1580774400000|2020-02-04 00:00:00|8511.9|8509.9|8516.4|8514.4|8516.7|8515.2|8511.6|8509.9|203
1580774700000|2020-02-04 00:05:00|8516.3|8514.3|8515.8|8514.9|8517.7|8515.7|8515.8|8514.3|184
1580775000000|2020-02-04 00:10:00|8515.9|8515|8516.6|8514.6|8516.7|8515.1|8515.5|8513.6|139
1580775300000|2020-02-04 00:15:00|8516.7|8514.7|8516.7|8514.7|8516.9|8515.3|8515.7|8514.2|105
1580775600000|2020-02-04 00:20:00|8516.3|8514.3|8516|8514|8516.4|8514.7|8514.9|8513.4|211
1580775900000|2020-02-04 00:25:00|8515.9|8513.9|8516.4|8514.4|8517.1|8515.4|8515.2|8513.7|129
1580776200000|2020-02-04 00:30:00|8516.2|8514.2|8513.8|8511.8|8516.9|8514.9|8513.5|8511.5|267
1580776500000|2020-02-04 00:35:00|8513.7|8511.7|8514.6|8512.6|8514.8|8512.8|8513.5|8511.5|151
1580776800000|2020-02-04 00:40:00|8514.5|8512.5|8513.8|8511.8|8514.6|8512.6|8513.6|8511.6|90
1580777100000|2020-02-04 00:45:00|8513.9|8511.9|8513.9|8511.9|8514.2|8512.2|8513.5|8511.5|123
1580777400000|2020-02-04 00:50:00|8513.8|8511.8|8514.2|8512.2|8514.8|8513.2|8513.7|8511.8|110
1580777700000|2020-02-04 00:55:00|8514.1|8512.1|8514.7|8512.7|8514.9|8512.9|8512.5|8511.1|224
1580778000000|2020-02-04 01:00:00|8514.8|8512.8|8515.6|8513.6|8515.8|8514|8513.7|8511.7|297
1580778300000|2020-02-04 01:05:00|8515.5|8513.5|8517.1|8515.1|8517.2|8515.7|8514.9|8513.5|177
1580778600000|2020-02-04 01:10:00|8517|8515|8518.1|8516.1|8519.1|8517.5|8516.7|8514.9|259
1580778900000|2020-02-04 01:15:00|8518|8516|8518.4|8517.5|8519.1|8517.7|8517.5|8515.8|208
1580779200000|2020-02-04 01:20:00|8518.3|8517.4|8518.9|8516.9|8519.3|8518|8517.6|8515.7|137
1580779500000|2020-02-04 01:25:00|8518.2|8517.3|8520.1|8518.1|8520.7|8519.4|8517.9|8516.3|205
1580779800000|2020-02-04 01:30:00|8520.2|8518.2|8519.7|8517.7|8520.3|8518.9|8519.2|8517.7|148
1580780100000|2020-02-04 01:35:00|8519.1|8518.2|8517.3|8515.3|8519.2|8518.3|8516.1|8514.4|270
1580780400000|2020-02-04 01:40:00|8517.4|8515.4|8517.7|8515.7|8518.6|8517.2|8516.7|8515.1|215
1580780700000|2020-02-04 01:45:00|8517.6|8515.6|8517.9|8515.9|8519.2|8517.8|8517.3|8515.6|213
1580781000000|2020-02-04 01:50:00|8518|8516|8516.5|8514.5|8518|8516.3|8515.3|8513.9|218
1580781300000|2020-02-04 01:55:00|8516.6|8514.6|8515|8513|8516.7|8515.2|8513.8|8512.3|268
1580781600000|2020-02-04 02:00:00|8515.1|8513.1|8515.8|8514.9|8517|8515.4|8514.7|8513|222
1580781900000|2020-02-04 02:05:00|8516.2|8514.2|8516.3|8515.4|8517.6|8516.2|8515.7|8514.1|170
1580782200000|2020-02-04 02:10:00|8516.2|8515.3|8515.5|8514.6|8517.5|8516.1|8515.4|8513.9|224
1580782500000|2020-02-04 02:15:00|8515.6|8514.7|8513.9|8511.9|8516|8514.7|8513.2|8511.5|278
1580782800000|2020-02-04 02:20:00|8514|8512|8513.5|8511.5|8514.1|8512.7|8512.6|8510.9|276
1580783100000|2020-02-04 02:25:00|8513.6|8511.6|8513|8511|8513.6|8512.1|8512.1|8510.8|163
1580783400000|2020-02-04 02:30:00|8512.9|8510.9|8510.9|8510|8512.9|8511.5|8510.8|8509.6|182
1580783700000|2020-02-04 02:35:00|8511|8510.1|8511.2|8510.3|8511.8|8510.4|8510.7|8509.4|177
1580784000000|2020-02-04 02:40:00|8511.1|8510.2|8510.6|8509.7|8512|8510.5|8510.5|8509|177
1580784300000|2020-02-04 02:45:00|8510.7|8509.8|8511.7|8509.7|8511.8|8510.3|8510.5|8509.1|177
1580784600000|2020-02-04 02:50:00|8511.6|8509.6|8511.3|8510.4|8512|8510.5|8510.7|8509.3|182
1580784900000|2020-02-04 02:55:00|8511.4|8510.5|8511.8|8510.9|8512.3|8510.9|8510.9|8509.4|189
1580785200000|2020-02-04 03:00:00|8511.7|8510.8|8512.1|8510.1|8512.4|8511|8511.1|8509.5|220
1580785500000|2020-02-04 03:05:00|8512|8510|8511.9|8511|8513.1|8511.7|8511.2|8510|180
1580785800000|2020-02-04 03:10:00|8511.8|8510.9|8511.4|8509.4|8512.4|8511|8510.8|8509.3|135
1580786100000|2020-02-04 03:15:00|8511.3|8509.3|8511.6|8509.6|8512|8510.4|8511.1|8509.2|122
1580786400000|2020-02-04 03:20:00|8511.7|8509.7|8510.4|8509.5|8511.7|8510.1|8510.4|8508.8|118
1580786700000|2020-02-04 03:25:00|8510.3|8509.4|8510.1|8508.1|8511|8509.6|8509|8507.6|154
1580787000000|2020-02-04 03:30:00|8510.2|8508.2|8510.3|8508.3|8510.4|8508.4|8508.8|8506.8|443
1580787300000|2020-02-04 03:35:00|8510.2|8508.2|8507.6|8505.6|8510.4|8508.4|8506.8|8504.8|401
1580787600000|2020-02-04 03:40:00|8507.5|8505.5|8505.9|8503.9|8507.5|8505.5|8505.4|8503.8|349
1580787900000|2020-02-04 03:45:00|8505.8|8503.8|8507.3|8505.3|8507.4|8505.7|8505|8503.5|263
1580788200000|2020-02-04 03:50:00|8507.2|8505.2|8507.3|8505.3|8508.7|8506.7|8506.7|8505.2|206
1580788500000|2020-02-04 03:55:00|8507.4|8505.4|8507.5|8505.5|8508.2|8506.7|8506.8|8505|144
1580788800000|2020-02-04 04:00:00|8507.4|8505.4|8506.7|8505.8|8507.6|8506.2|8506.5|8505|165
1580789100000|2020-02-04 04:05:00|8506.6|8505.7|8506.3|8505.4|8507.5|8506|8506.1|8504.7|175
1580789400000|2020-02-04 04:10:00|8506.4|8505.5|8505.3|8504.4|8506.4|8505.5|8504.5|8503|189
1580789700000|2020-02-04 04:15:00|8505.2|8504.3|8505|8504.1|8506|8504.7|8504.8|8503.6|117
1580790000000|2020-02-04 04:20:00|8504.9|8504|8504.4|8503.5|8505.8|8504.3|8504|8502.5|101
1580790300000|2020-02-04 04:25:00|8504.5|8503.6|8503.4|8502.5|8504.7|8503.8|8502.5|8501.4|226
1580790600000|2020-02-04 04:30:00|8503.3|8502.4|8501.3|8500.4|8504.3|8503|8501.2|8499.8|325
1580790900000|2020-02-04 04:35:00|8501.2|8500.3|8500.4|8499.5|8501.8|8500.3|8499.4|8497.8|290
1580791200000|2020-02-04 04:40:00|8500.3|8499.4|8500|8499.1|8500.6|8499.6|8499.6|8498.3|146
1580791500000|2020-02-04 04:45:00|8499.8|8498.9|8500.1|8499.2|8500.8|8499.6|8499.2|8498.2|268
1580791800000|2020-02-04 04:50:00|8500.2|8499.3|8502.6|8500.6|8502.6|8501.2|8500|8498.7|232
1580792100000|2020-02-04 04:55:00|8502|8501.1|8503.9|8501.9|8504.2|8502.7|8501.2|8500|200
1580792400000|2020-02-04 05:00:00|8503.4|8502.5|8501.6|8500.7|8504.4|8503.3|8501|8499.6|219
1580792700000|2020-02-04 05:05:00|8501.5|8500.6|8500.8|8499.9|8502|8500.8|8500.7|8499.5|243
1580793000000|2020-02-04 05:10:00|8500.9|8500|8501.3|8500.4|8502.1|8500.9|8500.7|8499.3|155
1580793300000|2020-02-04 05:15:00|8501.5|8500.6|8503|8501|8503|8501.1|8501.2|8499.7|216
1580793600000|2020-02-04 05:20:00|8502.9|8500.9|8499.2|8498.3|8503|8501.6|8497.6|8496.7|297
1580793900000|2020-02-04 05:25:00|8499.1|8498.2|8500.1|8498.1|8500.3|8499.3|8499.1|8498|131
1580794200000|2020-02-04 05:30:00|8500|8498|8496.5|8494.5|8500.1|8498.5|8495.7|8493.9|317
1580794500000|2020-02-04 05:35:00|8496.6|8494.6|8497.2|8496.3|8499.1|8497.1|8494.9|8493.7|286
1580794800000|2020-02-04 05:40:00|8497.1|8496.2|8496.4|8495.5|8498.7|8497.2|8496.2|8495.1|243
1580795100000|2020-02-04 05:45:00|8496.3|8495.4|8496.2|8495.3|8497|8495.7|8495.8|8494.5|186
1580795400000|2020-02-04 05:50:00|8496.1|8495.2|8497.8|8495.8|8499.1|8497.5|8496.1|8495.2|180
1580795700000|2020-02-04 05:55:00|8497.3|8496.4|8498.2|8497.3|8499.1|8497.9|8497.2|8495.7|218
1580796000000|2020-02-04 06:00:00|8498.1|8497.2|8497.3|8495.3|8499.8|8498.6|8495.9|8494.3|362
1580796300000|2020-02-04 06:05:00|8497.4|8495.4|8496.4|8495.5|8497.8|8496.3|8495.9|8494.4|209
1580796600000|2020-02-04 06:10:00|8496.5|8495.6|8496|8495.1|8497.2|8495.8|8495.7|8494.8|198
1580796900000|2020-02-04 06:15:00|8496.1|8495.2|8496.3|8495.4|8497.1|8495.8|8495.8|8494.7|112
1580797200000|2020-02-04 06:20:00|8496.2|8495.3|8498.5|8497.6|8499.2|8497.6|8496.2|8495.3|162
1580797500000|2020-02-04 06:25:00|8498.6|8497.7|8497.8|8496.9|8498.9|8497.7|8497.2|8495.7|198
1580797800000|2020-02-04 06:30:00|8497.7|8496.8|8498.7|8497.8|8499.7|8498.4|8497.6|8496.6|315
1580798100000|2020-02-04 06:35:00|8498.8|8497.9|8501.6|8500.7|8501.7|8500.7|8498.8|8497.4|313
1580798400000|2020-02-04 06:40:00|8501.5|8500.6|8504.7|8503.8|8505.2|8503.8|8501.5|8500.5|456
1580798700000|2020-02-04 06:45:00|8505.2|8503.2|8510.1|8508.1|8510.2|8508.9|8504.8|8503.1|585
1580799000000|2020-02-04 06:50:00|8509.6|8507.6|8506.6|8505.7|8509.9|8508.3|8506.5|8505.2|403
1580799300000|2020-02-04 06:55:00|8506.5|8505.6|8510.6|8508.6|8510.7|8508.9|8506.5|8505.1|376
1580799600000|2020-02-04 07:00:00|8510.7|8508.7|8513.5|8512.6|8516|8514.4|8509.5|8508.1|822
1580799900000|2020-02-04 07:05:00|8514.1|8512.1|8513.9|8513|8516.1|8515|8513.2|8511.8|508
1580800200000|2020-02-04 07:10:00|8514|8513.1|8515.1|8514.2|8516.4|8515.5|8512.5|8511.4|674
1580800500000|2020-02-04 07:15:00|8515.2|8514.3|8514.8|8512.8|8515.6|8514.3|8512.8|8511.3|418
1580800800000|2020-02-04 07:20:00|8514.7|8512.7|8514.5|8513.6|8515.4|8514|8512.6|8511.3|338
1580801100000|2020-02-04 07:25:00|8514.4|8513.5|8523.3|8522.4|8526.6|8524.6|8514.4|8513.5|1076
1580801400000|2020-02-04 07:30:00|8523.2|8522.3|8524.7|8523.8|8530.5|8529.1|8522.8|8521.9|863
1580801700000|2020-02-04 07:35:00|8524.6|8523.7|8526.6|8525.7|8527.6|8526.7|8524.4|8523.4|538
1580802000000|2020-02-04 07:40:00|8526.8|8525.9|8533.7|8532.8|8536.9|8534.9|8526.8|8525.9|950
1580802300000|2020-02-04 07:45:00|8533.8|8532.9|8534.1|8533.2|8536.4|8535.5|8531.1|8529.8|707
1580802600000|2020-02-04 07:50:00|8534.2|8533.3|8534.3|8533.4|8536.1|8534.9|8533.4|8532.5|479
1580802900000|2020-02-04 07:55:00|8534.4|8533.5|8536.4|8535.5|8538.7|8537.4|8533.8|8532.9|673
1580803200000|2020-02-04 08:00:00|8536.1|8535.2|8530|8529.1|8536.2|8535.3|8529.6|8528.7|863
1580803500000|2020-02-04 08:05:00|8529.9|8529|8532.4|8531.5|8533.4|8532.5|8527.2|8526.3|893
1580803800000|2020-02-04 08:10:00|8532.5|8531.6|8530.9|8530|8535.3|8534.4|8530.5|8529.6|794
1580804100000|2020-02-04 08:15:00|8530.8|8529.9|8528.1|8527.2|8531.2|8530.3|8525.9|8525|695
1580804400000|2020-02-04 08:20:00|8528|8527.1|8525.5|8524.6|8529.3|8528.4|8523.2|8521.7|722
1580804700000|2020-02-04 08:25:00|8525.4|8524.5|8524.8|8523.9|8527.3|8526.1|8523.7|8522.8|762
1580805000000|2020-02-04 08:30:00|8524.9|8524|8531.1|8530.2|8531.6|8530.7|8524.7|8523.8|648
1580805300000|2020-02-04 08:35:00|8531.2|8530.3|8524.2|8523.3|8531.2|8530.3|8524|8523.1|554
1580805600000|2020-02-04 08:40:00|8524.1|8523.2|8522.4|8521.5|8524.2|8523.3|8520.1|8518.6|526
1580805900000|2020-02-04 08:45:00|8522.6|8521.7|8524.9|8524|8525.7|8524.8|8520.6|8519.7|475
1580806200000|2020-02-04 08:50:00|8525|8524.1|8524.5|8523.6|8526.2|8525.3|8522.4|8521.5|595
1580806500000|2020-02-04 08:55:00|8525|8523|8514.7|8513.8|8525.8|8524.2|8513.6|8511.9|837
1580806800000|2020-02-04 09:00:00|8514.8|8513.9|8516.3|8515.4|8518.1|8517.2|8513.1|8512.2|759
1580807100000|2020-02-04 09:05:00|8516.4|8515.5|8509.4|8508.5|8516.7|8515.8|8507.4|8506.3|981
1580807400000|2020-02-04 09:10:00|8509.3|8508.4|8512.8|8511.9|8512.8|8511.9|8509.3|8508.4|494
1580807700000|2020-02-04 09:15:00|8512.9|8512|8514.3|8513.4|8517|8516.1|8511.7|8510.8|592
1580808000000|2020-02-04 09:20:00|8514.4|8513.5|8509.1|8508.2|8514.7|8513.8|8508.7|8507.2|444
1580808300000|2020-02-04 09:25:00|8509.2|8508.3|8510.7|8506.8|8510.7|8509.8|8507.5|8506.6|493
1580808600000|2020-02-04 09:30:00|8512.5|8506.3|8509.6|8508.7|8512.5|8509|8505.6|8504.7|711
1580808900000|2020-02-04 09:35:00|8509.5|8508.6|8501.8|8500.9|8509.7|8508.8|8499.2|8497.8|791
1580809200000|2020-02-04 09:40:00|8501.7|8500.8|8501.7|8500.8|8506.9|8505.4|8500|8499.1|674
1580809500000|2020-02-04 09:45:00|8501.4|8500.5|8497.8|8496.9|8501.4|8500.5|8493.4|8491.9|778
1580809800000|2020-02-04 09:50:00|8497.7|8496.8|8492.8|8491.9|8497.8|8496.9|8492.5|8490.6|676
1580810100000|2020-02-04 09:55:00|8492.6|8491.7|8494.9|8492.7|8496|8495.1|8488.5|8486.5|1086
1580810400000|2020-02-04 10:00:00|8494.6|8492.6|8498.6|8497.7|8498.8|8497.9|8494|8492|669
1580810700000|2020-02-04 10:05:00|8498.7|8497.8|8497|8496.1|8500.1|8499.2|8495.7|8494.8|546
1580811000000|2020-02-04 10:10:00|8496.9|8496|8495.8|8494.9|8500.3|8499.4|8495.3|8494.1|491
1580811300000|2020-02-04 10:15:00|8495.7|8494.8|8494.8|8493.9|8495.7|8494.8|8491|8490.1|545
1580811600000|2020-02-04 10:20:00|8494.7|8493.8|8497.5|8496.6|8497.5|8496.6|8493.3|8492.4|481
1580811900000|2020-02-04 10:25:00|8497.4|8496.5|8495.8|8494.9|8497.7|8496.8|8494.5|8493.6|401
1580812200000|2020-02-04 10:30:00|8495.9|8495|8496.5|8495.6|8497.2|8496.3|8494.7|8493.8|339
1580812500000|2020-02-04 10:35:00|8496.6|8495.7|8500.5|8499.6|8501.6|8500.7|8495.8|8494.9|505
1580812800000|2020-02-04 10:40:00|8500.4|8499.5|8496.5|8495.6|8501|8499.7|8496.4|8495.5|542
1580813100000|2020-02-04 10:45:00|8496.4|8495.5|8499.3|8498.4|8500.2|8499.3|8496.1|8495.2|354
1580813400000|2020-02-04 10:50:00|8499.2|8498.3|8499.6|8498.7|8500.7|8499.8|8498.7|8497.8|308
1580813700000|2020-02-04 10:55:00|8499.7|8498.8|8500.2|8499.3|8501.2|8500.3|8496.8|8495.9|400
1580814000000|2020-02-04 11:00:00|8500.6|8499.7|8499.6|8498.7|8501.7|8500.8|8498.6|8497.7|493
1580814300000|2020-02-04 11:05:00|8499.7|8498.8|8500.6|8499.7|8502.5|8501.6|8499.5|8498.6|358
1580814600000|2020-02-04 11:10:00|8500.5|8499.6|8499.6|8498.7|8501.9|8501|8498.7|8497.8|374
1580814900000|2020-02-04 11:15:00|8499.5|8498.6|8496.7|8495.8|8500|8499.1|8495.4|8494.5|510
1580815200000|2020-02-04 11:20:00|8496.6|8495.7|8495.4|8494.5|8496.8|8495.9|8493.8|8492.9|403
1580815500000|2020-02-04 11:25:00|8495.5|8494.6|8497.4|8496.5|8497.5|8496.6|8495.2|8494.3|297
1580815800000|2020-02-04 11:30:00|8497.3|8496.4|8498.9|8498|8499.1|8498.2|8497.3|8496.4|250
1580816100000|2020-02-04 11:35:00|8498.8|8497.9|8499.4|8498.5|8500.3|8499.4|8497.9|8497|359
1580816400000|2020-02-04 11:40:00|8499.5|8498.6|8497.4|8496.5|8500|8499.1|8497|8496.1|328
1580816700000|2020-02-04 11:45:00|8497.5|8496.6|8497.4|8496.5|8498.3|8497.4|8495.9|8495|343
1580817000000|2020-02-04 11:50:00|8497.5|8496.6|8499.2|8498.3|8500.2|8499.3|8497.5|8496.6|205
1580817300000|2020-02-04 11:55:00|8499.3|8498.4|8494.8|8493.9|8499.7|8498.8|8493.9|8493|459
1580817600000|2020-02-04 12:00:00|8494.2|8493.3|8495.1|8494.2|8495.5|8494.6|8493.8|8492.9|381
1580817900000|2020-02-04 12:05:00|8495.2|8494.3|8490|8489.1|8496.4|8495.5|8489.5|8488.6|506
1580818200000|2020-02-04 12:10:00|8489.9|8489|8486.2|8485.3|8490.8|8489.9|8485.4|8484.5|625
1580818500000|2020-02-04 12:15:00|8486.3|8485.4|8487.5|8486.6|8489.5|8488.6|8486|8485.1|408
1580818800000|2020-02-04 12:20:00|8487.4|8486.5|8488.3|8487.4|8488.5|8487.6|8486.3|8485.4|328
1580819100000|2020-02-04 12:25:00|8488.2|8487.3|8488.9|8488|8489.6|8488.7|8487.3|8486.4|428
1580819400000|2020-02-04 12:30:00|8489|8488.1|8490.6|8489.7|8491.1|8490.2|8487.7|8486.8|435
1580819700000|2020-02-04 12:35:00|8490.7|8489.8|8489.3|8488.4|8492.1|8491.2|8488.8|8487.9|519
1580820000000|2020-02-04 12:40:00|8489.4|8488.5|8489.7|8488.8|8489.9|8489|8487.5|8486.6|527
1580820300000|2020-02-04 12:45:00|8489.8|8488.9|8490.7|8489.8|8491.3|8490.4|8489.3|8488.4|504
1580820600000|2020-02-04 12:50:00|8490.6|8489.7|8489.2|8488.3|8491.6|8490.7|8488.8|8487.9|366
1580820900000|2020-02-04 12:55:00|8489.3|8488.4|8488.1|8487.2|8489.8|8488.9|8487.9|8487|452
1580821200000|2020-02-04 13:00:00|8488.2|8487.3|8488.8|8487.9|8490.6|8489.7|8488.1|8487.2|675
1580821500000|2020-02-04 13:05:00|8488.6|8487.7|8488.8|8487.9|8490.5|8489.6|8488.1|8487.2|611
1580821800000|2020-02-04 13:10:00|8488.7|8487.8|8488.4|8487.5|8488.9|8488|8487.1|8486.2|513
1580822100000|2020-02-04 13:15:00|8488.5|8487.6|8487.1|8486.2|8488.8|8487.9|8486.1|8485.2|641
1580822400000|2020-02-04 13:20:00|8487.2|8486.3|8486.9|8486|8487.8|8486.9|8485.9|8485|499
1580822700000|2020-02-04 13:25:00|8487|8486.1|8477.2|8475.2|8487|8486.1|8474.3|8472.3|851
1580823000000|2020-02-04 13:30:00|8476.8|8474.8|8472.9|8472|8478.3|8477.1|8470.3|8469.1|1176
1580823300000|2020-02-04 13:35:00|8472.8|8471.9|8477.1|8476.2|8479|8478.1|8472.8|8471.9|871
1580823600000|2020-02-04 13:40:00|8477|8476.1|8479.6|8478.7|8479.9|8479|8476.3|8475.4|649
1580823900000|2020-02-04 13:45:00|8479.5|8478.6|8480|8479.1|8481.5|8480|8476.2|8475.3|709
1580824200000|2020-02-04 13:50:00|8479.9|8479|8477.1|8476.2|8481|8480.1|8476.7|8475.8|707
1580824500000|2020-02-04 13:55:00|8476.9|8476|8477.1|8476.2|8479.3|8478.4|8475.9|8475|697
1580824800000|2020-02-04 14:00:00|8477.2|8476.3|8477.2|8476.3|8477.8|8476.9|8474.3|8473.4|576
1580825100000|2020-02-04 14:05:00|8477.1|8476.2|8477.8|8476.9|8478.3|8477.4|8475|8474.1|536
1580825400000|2020-02-04 14:10:00|8477.7|8476.8|8478.1|8477.2|8478.2|8477.3|8474.4|8473.5|551
1580825700000|2020-02-04 14:15:00|8478|8477.1|8481|8480.1|8481.3|8480.4|8477.9|8477|607
1580826000000|2020-02-04 14:20:00|8481.1|8480.2|8481.4|8480.5|8482.6|8481.7|8481|8480.1|460
1580826300000|2020-02-04 14:25:00|8481.5|8480.6|8484.4|8483.5|8484.9|8484|8480.5|8479.6|590
1580826600000|2020-02-04 14:30:00|8484.3|8483.4|8486|8485.1|8487|8486.1|8483.9|8483|773
1580826900000|2020-02-04 14:35:00|8485.9|8485|8484.2|8483.3|8487.2|8486.3|8483.6|8482.7|608
1580827200000|2020-02-04 14:40:00|8484.1|8483.2|8483.9|8483|8485|8484.1|8482.9|8482|416
1580827500000|2020-02-04 14:45:00|8483.8|8482.9|8481.9|8481|8484.6|8483.7|8481.6|8480.7|480
1580827800000|2020-02-04 14:50:00|8481.8|8480.9|8483|8482.1|8483.5|8482.6|8481.4|8480.5|518
1580828100000|2020-02-04 14:55:00|8483.1|8482.2|8482.6|8480.6|8483.4|8482.5|8481.5|8479.7|339
1580828400000|2020-02-04 15:00:00|8482.4|8480.4|8482.5|8481.6|8483|8482.1|8479.6|8478.7|678
1580828700000|2020-02-04 15:05:00|8482.4|8481.5|8481.1|8480.2|8483.2|8482.3|8480.8|8479.9|417
1580829000000|2020-02-04 15:10:00|8481.2|8480.3|8480.1|8479.2|8483.1|8482.2|8480.1|8479.2|418
1580829300000|2020-02-04 15:15:00|8480.2|8479.3|8477.7|8476.8|8480.8|8479.9|8477.5|8476.6|478
1580829600000|2020-02-04 15:20:00|8477.6|8476.7|8476|8475.1|8477.6|8476.7|8475.6|8474.7|461
1580829900000|2020-02-04 15:25:00|8475.9|8475|8473.9|8473|8475.9|8475|8472.5|8471.6|581
1580830200000|2020-02-04 15:30:00|8473.7|8472.8|8474.5|8473.6|8475.3|8474.4|8472.8|8471.9|570
1580830500000|2020-02-04 15:35:00|8474.6|8473.7|8468.7|8467.8|8474.9|8474|8468.1|8466.8|707
1580830800000|2020-02-04 15:40:00|8468.6|8467.7|8471.7|8470.8|8472.1|8471.2|8466.5|8465.6|785
1580831100000|2020-02-04 15:45:00|8471.6|8470.7|8469.2|8468.3|8471.7|8470.8|8467.5|8466.6|526
1580831400000|2020-02-04 15:50:00|8469.3|8468.4|8471.1|8470.2|8472.8|8471.9|8469.2|8468.3|650
1580831700000|2020-02-04 15:55:00|8471|8470.1|8474.7|8473.8|8478|8477.1|8470.8|8469.9|887
1580832000000|2020-02-04 16:00:00|8474.8|8473.9|8474.3|8473.4|8475.7|8474.8|8473.5|8472.6|609
1580832300000|2020-02-04 16:05:00|8474.4|8473.5|8473.5|8472.6|8477|8476.1|8473.5|8472.6|495
1580832600000|2020-02-04 16:10:00|8473.6|8472.7|8473.5|8472.6|8475.4|8474.5|8472.2|8471.3|464
1580832900000|2020-02-04 16:15:00|8473.6|8472.7|8473.2|8472.3|8473.9|8473|8472.7|8471.8|270
1580833200000|2020-02-04 16:20:00|8473.1|8472.2|8472|8471.1|8473.8|8472.9|8471.8|8470.9|285
1580833500000|2020-02-04 16:25:00|8472.2|8471.3|8471.7|8470.8|8472.8|8471.9|8469.9|8469|384
1580833800000|2020-02-04 16:30:00|8471.8|8470.9|8476.7|8475.8|8477.3|8476.4|8471.2|8470.3|530
1580834100000|2020-02-04 16:35:00|8476.6|8475.7|8475.3|8474.4|8476.7|8475.8|8474.9|8474|435
1580834400000|2020-02-04 16:40:00|8475.4|8474.5|8474.2|8473.3|8475.6|8474.7|8473.6|8472.7|373
1580834700000|2020-02-04 16:45:00|8474.1|8473.2|8477.2|8476.3|8477.3|8476.4|8473.9|8473|415
1580835000000|2020-02-04 16:50:00|8477.1|8476.2|8478|8477.1|8478.3|8477.4|8476.2|8475.3|400
1580835300000|2020-02-04 16:55:00|8478.1|8477.2|8476.6|8475.7|8478.1|8477.2|8476|8475.1|312
1580835600000|2020-02-04 17:00:00|8476.7|8475.8|8476.9|8476|8478.2|8477.3|8475.7|8474.8|477
1580835900000|2020-02-04 17:05:00|8477|8476.1|8476.3|8475.4|8477.2|8476.3|8475.9|8475|375
1580836200000|2020-02-04 17:10:00|8476.2|8475.3|8474.2|8473.3|8476.3|8475.4|8473.7|8472.8|446
1580836500000|2020-02-04 17:15:00|8474.1|8473.2|8471.7|8470.8|8474.1|8473.2|8470.9|8470|490
1580836800000|2020-02-04 17:20:00|8471.8|8470.9|8472.9|8472|8473|8472.1|8471.2|8470.3|368
1580837100000|2020-02-04 17:25:00|8472.8|8471.9|8472.9|8472|8475.7|8474.8|8472.6|8471.7|362
1580837400000|2020-02-04 17:30:00|8472.8|8471.9|8473.2|8472.3|8474.4|8473.5|8472.8|8471.9|268
1580837700000|2020-02-04 17:35:00|8473.1|8472.2|8471|8470.1|8473.4|8472.5|8470.7|8469.8|323
1580838000000|2020-02-04 17:40:00|8470.9|8470|8472|8471.1|8472.4|8471.5|8470.4|8469.5|227
1580838300000|2020-02-04 17:45:00|8471.9|8471|8469.4|8468.5|8472|8471.1|8469.3|8468.4|252
1580838600000|2020-02-04 17:50:00|8469.3|8468.4|8471.2|8470.3|8471.4|8470.5|8469.2|8468.3|225
1580838900000|2020-02-04 17:55:00|8471.1|8470.2|8469.9|8469|8471.4|8470.5|8469.6|8468.7|368
1580839200000|2020-02-04 18:00:00|8470.1|8469.2|8470.4|8469.5|8470.7|8469.8|8469.4|8468.5|299
1580839500000|2020-02-04 18:05:00|8470.5|8469.6|8470.5|8469.6|8470.9|8470|8469.4|8468.5|277
1580839800000|2020-02-04 18:10:00|8470.7|8469.8|8469.9|8469|8471|8470.1|8469.1|8468.2|270
1580840100000|2020-02-04 18:15:00|8469.8|8468.9|8471.1|8470.2|8471.6|8470.7|8469.4|8468.5|240
1580840400000|2020-02-04 18:20:00|8471.2|8470.3|8469.3|8468.4|8471.7|8470.8|8469|8468.1|233
1580840700000|2020-02-04 18:25:00|8469.2|8468.3|8469.8|8468.9|8470.4|8469.5|8469.1|8468.2|169
1580841000000|2020-02-04 18:30:00|8469.9|8469|8469.4|8468.5|8470.2|8469.3|8469|8468.1|165
1580841300000|2020-02-04 18:35:00|8469.3|8468.4|8469.4|8468.5|8470|8469.1|8468.2|8467.3|197
1580841600000|2020-02-04 18:40:00|8469.3|8468.4|8467.7|8466.8|8469.5|8468.6|8467.7|8466.8|211
1580841900000|2020-02-04 18:45:00|8467.8|8466.9|8465.6|8464.7|8468|8467.1|8465.4|8464.5|215
1580842200000|2020-02-04 18:50:00|8465.7|8464.8|8467.2|8466.3|8467.3|8466.4|8465|8464.1|238
1580842500000|2020-02-04 18:55:00|8467.3|8466.4|8466.9|8466|8468.4|8467.5|8466.9|8466|261
1580842800000|2020-02-04 19:00:00|8467|8466.1|8466.8|8465.9|8467.9|8467|8466.8|8465.9|227
1580843100000|2020-02-04 19:05:00|8466.7|8465.8|8466.7|8465.8|8467|8466.1|8466.4|8465.5|132
1580843400000|2020-02-04 19:10:00|8466.8|8465.9|8466.7|8465.8|8467.3|8466.4|8466.4|8465.5|215
1580843700000|2020-02-04 19:15:00|8466.8|8465.9|8467.8|8466.9|8467.9|8467|8466.7|8465.8|172
1580844000000|2020-02-04 19:20:00|8467.9|8467|8469|8468.1|8469.1|8468.2|8467.8|8466.9|207
1580844300000|2020-02-04 19:25:00|8469.1|8468.2|8469.6|8468.7|8470.2|8469.3|8468.4|8467.5|300
1580844600000|2020-02-04 19:30:00|8469.7|8468.8|8470.1|8469.2|8470.1|8469.2|8468.7|8467.8|289
1580844900000|2020-02-04 19:35:00|8470|8469.1|8469.2|8468.3|8470.1|8469.2|8468.7|8467.8|185
1580845200000|2020-02-04 19:40:00|8469.3|8468.4|8469.2|8468.3|8469.5|8468.6|8468.9|8468|179
1580845500000|2020-02-04 19:45:00|8469.3|8468.4|8469.9|8469|8470|8469.1|8469.1|8468.2|139
1580845800000|2020-02-04 19:50:00|8470|8469.1|8470|8469.1|8470.4|8469.5|8469.7|8468.8|161
1580846100000|2020-02-04 19:55:00|8470.1|8469.2|8470.3|8469.4|8471.2|8470.3|8469.6|8468.7|401
1580846400000|2020-02-04 20:00:00|8470.4|8469.5|8471.2|8470.3|8471.6|8470.7|8470.3|8469.4|248
1580846700000|2020-02-04 20:05:00|8471.1|8470.2|8471.5|8470.6|8471.8|8470.9|8470.3|8469.4|248
1580847000000|2020-02-04 20:10:00|8471.4|8470.5|8471.3|8470.4|8471.7|8470.8|8470.1|8469.2|181
1580847300000|2020-02-04 20:15:00|8471.2|8470.3|8470.6|8469.7|8471.4|8470.5|8470|8469.1|222
1580847600000|2020-02-04 20:20:00|8470.5|8469.6|8470.6|8469.7|8471|8470.1|8470.3|8469.4|168
1580847900000|2020-02-04 20:25:00|8470.7|8469.8|8471.9|8471|8472|8471.1|8470.5|8469.6|208
1580848200000|2020-02-04 20:30:00|8471.8|8470.9|8472.3|8471.4|8472.5|8471.6|8471.6|8470.7|269
1580848500000|2020-02-04 20:35:00|8472.4|8471.5|8473|8472.1|8473.4|8472.5|8472.3|8471.4|175
1580848800000|2020-02-04 20:40:00|8473.1|8472.2|8475|8474.1|8475.3|8474.4|8473|8472.1|317
1580849100000|2020-02-04 20:45:00|8474.9|8474|8474.8|8473.9|8475.2|8474.3|8473.8|8472.9|242
1580849400000|2020-02-04 20:50:00|8474.7|8473.8|8473.9|8473|8474.8|8473.9|8473.5|8472.6|222
1580849700000|2020-02-04 20:55:00|8474|8473.1|8474.2|8473.3|8474.6|8473.7|8473.5|8472.6|260
1580850000000|2020-02-04 21:00:00|8474.3|8473.4|8475.6|8474.7|8475.7|8474.8|8474.3|8473.4|155
1580850300000|2020-02-04 21:05:00|8475.4|8474.5|8475.1|8474.2|8475.7|8474.7|8474.8|8473.6|98
1580850600000|2020-02-04 21:10:00|8475|8474.1|8475.2|8474.3|8475.7|8474.8|8475|8474.1|88
1580850900000|2020-02-04 21:15:00|8475.1|8474.2|8476.5|8475.6|8476.9|8476|8475|8474.1|135
1580851200000|2020-02-04 21:20:00|8476.4|8475.5|8478.2|8477.3|8478.8|8477.5|8475.7|8474.8|187
1580851500000|2020-02-04 21:25:00|8478.1|8477.2|8477.1|8476.2|8478.4|8477.5|8476.7|8475.8|151
1580851800000|2020-02-04 21:30:00|8477.2|8476.3|8477.7|8476.8|8479|8477.6|8477|8475.6|160
1580852100000|2020-02-04 21:35:00|8477.8|8476.9|8478.3|8476.3|8478.6|8477.2|8477.6|8476|149
1580852400000|2020-02-04 21:40:00|8478.4|8476.4|8477|8475|8478.7|8477.2|8476.3|8474.7|237
1580852700000|2020-02-04 21:45:00|8476.8|8474.8|8477.9|8475.9|8478.4|8476.7|8476.7|8474.8|193
1580853000000|2020-02-04 21:50:00|8478|8476|8476.1|8474.1|8478.3|8476.7|8475.8|8474.1|220
1580853300000|2020-02-04 21:55:00|8476|8474|8477.9|8473.2|8477.9|8474.6|8475.6|8473.2|179
1580853600000|2020-02-04 22:00:00|8478.5|8472.6|8478.4|8468.9|8479.9|8473.9|8476.7|8466.6|59
1580853900000|2020-02-04 22:05:00|8479.1|8467.1|8476.8|8470.4|8481.2|8472.9|8472.5|8464.9|590
1580854200000|2020-02-04 22:10:00|8476.6|8470.9|8477|8471.6|8477.4|8472.5|8475.9|8470.6|453
1580854500000|2020-02-04 22:15:00|8476.9|8471.7|8478.2|8470|8480|8472|8476.9|8468.6|1098
1580854800000|2020-02-04 22:20:00|8477.7|8470.4|8478.3|8469.4|8478.8|8470.4|8477.1|8469.1|866
1580855100000|2020-02-04 22:25:00|8478.2|8469.6|8479.2|8470.8|8479.7|8471|8478|8469|759
1580855400000|2020-02-04 22:30:00|8479.1|8470.9|8478.5|8472.8|8479.7|8473.2|8476.8|8470|1057
1580855700000|2020-02-04 22:35:00|8478.6|8472.7|8477.8|8472.4|8479.2|8472.9|8477.5|8471.2|757
1580856000000|2020-02-04 22:40:00|8477.7|8472.5|8477.3|8471.8|8478.4|8473|8476.9|8471.3|440
1580856300000|2020-02-04 22:45:00|8477.1|8471.9|8477.5|8473.1|8478.4|8473.8|8476.6|8471.8|399
1580856600000|2020-02-04 22:50:00|8477.4|8473.2|8477.5|8473.2|8478.4|8473.6|8477.1|8472.5|427
1580856900000|2020-02-04 22:55:00|8477.4|8473.3|8478.7|8473.4|8479.3|8473.9|8477.3|8472.9|479
1580857200000|2020-02-04 23:00:00|8478.8|8473.3|8477.1|8475.1|8479.6|8476|8476.6|8472.9|456
1580857500000|2020-02-04 23:05:00|8477|8475|8476.9|8474.9|8477.3|8475.3|8476.7|8474.7|94
1580857800000|2020-02-04 23:10:00|8477|8475|8477.7|8475.7|8478.1|8476.1|8476.7|8474.7|140
1580858100000|2020-02-04 23:15:00|8477.8|8475.8|8477|8475|8477.9|8475.9|8477|8475|103
1580858400000|2020-02-04 23:20:00|8477.1|8475.1|8476.7|8474.7|8477.3|8475.3|8476.7|8474.7|425
1580858700000|2020-02-04 23:25:00|8476.8|8474.8|8475.6|8474.7|8477|8475.5|8475.6|8474|162
1580859000000|2020-02-04 23:30:00|8475.5|8474.6|8475.5|8473.5|8476.4|8475|8474.8|8473.3|106
1580859300000|2020-02-04 23:35:00|8475.6|8473.6|8475.1|8473.1|8475.6|8474|8474.4|8472.9|82
1580859600000|2020-02-04 23:40:00|8475|8473|8476.6|8474.6|8476.7|8474.7|8474.6|8473|130
1580859900000|2020-02-04 23:45:00|8476.7|8474.7|8476.8|8474.8|8477.3|8475.3|8476.5|8474.5|105
1580860200000|2020-02-04 23:50:00|8476.7|8474.7|8476.9|8474.9|8477|8475|8476.2|8474.2|87
1580860500000|2020-02-04 23:55:00|8476.8|8474.8|8476.9|8474.9|8477.1|8475.1|8476.6|8474.6|67
1580860800000|2020-02-05 00:00:00|8476.8|8474.8|8475.5|8473.5|8477|8475|8475|8473|282
1580861100000|2020-02-05 00:05:00|8475.6|8473.6|8475.1|8473.1|8475.9|8474.4|8474.8|8472.8|187
1580861400000|2020-02-05 00:10:00|8475.2|8473.2|8475.1|8473.1|8475.3|8473.6|8474.3|8472.3|147
1580861700000|2020-02-05 00:15:00|8475|8473|8475.2|8473.2|8475.2|8473.2|8474.5|8472.5|159
1580862000000|2020-02-05 00:20:00|8475.1|8473.1|8476|8474|8476.1|8474.1|8474.6|8473.1|128
1580862300000|2020-02-05 00:25:00|8476.1|8474.1|8477.4|8475.4|8477.5|8475.7|8475.7|8473.7|140
1580862600000|2020-02-05 00:30:00|8477.3|8475.3|8475.9|8473.9|8477.8|8475.8|8475.6|8473.6|181
1580862900000|2020-02-05 00:35:00|8475.8|8473.8|8476.3|8474.3|8476.6|8474.6|8475.8|8473.8|119
1580863200000|2020-02-05 00:40:00|8476.2|8474.2|8477.9|8475.9|8478|8476.4|8476.2|8474.2|140
1580863500000|2020-02-05 00:45:00|8478|8476|8478|8476|8478.6|8476.8|8477.5|8475.7|187
1580863800000|2020-02-05 00:50:00|8477.9|8475.9|8478.1|8476.1|8478.1|8476.6|8476.6|8475|184
1580864100000|2020-02-05 00:55:00|8477.8|8475.8|8477.4|8475.4|8478.4|8476.4|8476.7|8475.2|288
1580864400000|2020-02-05 01:00:00|8477.5|8475.5|8479|8478.1|8479.7|8478.2|8476.9|8475.5|265
1580864700000|2020-02-05 01:05:00|8479.4|8477.4|8479|8477|8479.4|8477.7|8478.1|8476.7|199
1580865000000|2020-02-05 01:10:00|8479.1|8477.1|8480|8478|8480.8|8479.2|8478.6|8476.8|180
1580865300000|2020-02-05 01:15:00|8479.9|8477.9|8478.7|8476.7|8480.1|8478.1|8477.9|8476.3|145
1580865600000|2020-02-05 01:20:00|8478.8|8476.8|8479.9|8477.9|8480.2|8478.6|8478.5|8476.8|163
1580865900000|2020-02-05 01:25:00|8480|8478|8480.5|8478.5|8480.7|8479.3|8479.5|8477.6|210
1580866200000|2020-02-05 01:30:00|8480.6|8478.6|8481.9|8481|8482.6|8481.1|8479.4|8477.8|379
1580866500000|2020-02-05 01:35:00|8482|8481.1|8481.3|8479.3|8482.9|8481.4|8480.5|8479|240
1580866800000|2020-02-05 01:40:00|8481.2|8479.2|8480.4|8478.4|8481.3|8479.6|8480.1|8478.1|240
1580867100000|2020-02-05 01:45:00|8480.3|8478.3|8479.6|8477.6|8480.3|8478.4|8478.9|8477.2|342
1580867400000|2020-02-05 01:50:00|8479.5|8477.5|8481|8479|8481.1|8479.7|8479.5|8477.5|201
1580867700000|2020-02-05 01:55:00|8480.9|8478.9|8478.3|8476.3|8481.7|8480.3|8478.3|8476.3|296
1580868000000|2020-02-05 02:00:00|8478.5|8476.5|8478.4|8476.4|8478.9|8477.4|8478.1|8476.3|144
1580868300000|2020-02-05 02:05:00|8478.3|8476.3|8478.9|8476.9|8480.1|8478.4|8477.9|8476|220
1580868600000|2020-02-05 02:10:00|8478.8|8476.8|8479.4|8477.4|8479.6|8478.2|8478.1|8476.6|205
1580868900000|2020-02-05 02:15:00|8479.3|8477.3|8480.6|8478.6|8480.6|8478.9|8477.9|8476|207
1580869200000|2020-02-05 02:20:00|8480.5|8478.5|8480.4|8478.4|8480.7|8479.1|8479.6|8477.6|179
1580869500000|2020-02-05 02:25:00|8480.5|8478.5|8481.1|8480.2|8481.5|8480.2|8479.4|8477.7|221
1580869800000|2020-02-05 02:30:00|8481.2|8480.3|8480.2|8478.2|8482.4|8480.8|8479.5|8478|339
1580870100000|2020-02-05 02:35:00|8480.1|8478.1|8479|8477|8480.3|8478.7|8478.9|8476.9|153
1580870400000|2020-02-05 02:40:00|8479.1|8477.1|8478.6|8477.7|8479.3|8478|8478.3|8476.8|163
1580870700000|2020-02-05 02:45:00|8478.7|8477.8|8477.4|8476.5|8479.4|8477.9|8477.4|8476|190
1580871000000|2020-02-05 02:50:00|8477.5|8476.6|8477.3|8476.4|8478.3|8476.9|8477.2|8475.7|103
1580871300000|2020-02-05 02:55:00|8477.4|8476.5|8477.7|8475.7|8478|8476.6|8476.7|8475.3|174
1580871600000|2020-02-05 03:00:00|8477.8|8475.8|8476.2|8475.3|8477.9|8476|8476.1|8474.6|148
1580871900000|2020-02-05 03:05:00|8476.3|8475.4|8476.8|8474.8|8477.2|8475.7|8476|8474.7|130
1580872200000|2020-02-05 03:10:00|8476.7|8474.7|8477|8476.1|8477.7|8476.2|8476.3|8474.7|211
1580872500000|2020-02-05 03:15:00|8477.1|8476.2|8476.6|8474.6|8478.1|8476.8|8476.6|8474.6|148
1580872800000|2020-02-05 03:20:00|8476.5|8474.5|8475.4|8473.4|8476.6|8474.6|8474.7|8473.3|103
1580873100000|2020-02-05 03:25:00|8474.9|8474|8473.9|8473|8475.4|8474|8473.7|8472.3|187
1580873400000|2020-02-05 03:30:00|8474|8473.1|8473.1|8472.2|8474.3|8473.1|8473|8471.6|126
1580873700000|2020-02-05 03:35:00|8473|8472.1|8473|8472.1|8473.7|8472.6|8472.7|8471.5|93
1580874000000|2020-02-05 03:40:00|8472.9|8472|8473.4|8471.4|8473.6|8472.2|8472.8|8471.3|84
1580874300000|2020-02-05 03:45:00|8473.3|8471.3|8473|8472.1|8473.6|8472.1|8472.3|8470.9|102
1580874600000|2020-02-05 03:50:00|8472.9|8472|8473|8472.1|8473.5|8472.2|8472.6|8471.2|121
1580874900000|2020-02-05 03:55:00|8473.1|8472.2|8473.7|8472.8|8473.7|8472.8|8472.9|8472|110
1580875200000|2020-02-05 04:00:00|8473.5|8472.6|8475.1|8474.2|8475.9|8474.5|8473.3|8472.2|146
1580875500000|2020-02-05 04:05:00|8475.2|8474.3|8474.7|8473.8|8475.8|8474.6|8474.5|8473.1|109
1580875800000|2020-02-05 04:10:00|8474.6|8473.7|8475.3|8474.4|8475.4|8474.5|8474.6|8473.1|85
1580876100000|2020-02-05 04:15:00|8475.2|8474.3|8474.7|8473.8|8475.6|8474.7|8474.4|8473|113
1580876400000|2020-02-05 04:20:00|8474.6|8473.7|8474.9|8474|8475.5|8474.2|8474.5|8473.3|87
1580876700000|2020-02-05 04:25:00|8474.8|8473.9|8474.2|8473.3|8475.4|8474|8474.2|8472.6|70
1580877000000|2020-02-05 04:30:00|8474.1|8473.2|8474.4|8473.5|8475|8473.5|8473.8|8472.4|75
1580877300000|2020-02-05 04:35:00|8474.3|8473.4|8473.8|8472.9|8474.8|8473.5|8473.8|8472.6|66
1580877600000|2020-02-05 04:40:00|8474.3|8472.3|8474|8473.1|8474.6|8473.2|8473.5|8472.1|67
1580877900000|2020-02-05 04:45:00|8473.9|8473|8474.6|8473.7|8475.4|8474|8473.8|8472.6|83
1580878200000|2020-02-05 04:50:00|8474.7|8473.8|8475.1|8473.1|8475.2|8474|8474.1|8472.6|135
1580878500000|2020-02-05 04:55:00|8475.2|8473.2|8477|8475|8477|8475.6|8474.5|8473.1|140
1580878800000|2020-02-05 05:00:00|8476.9|8474.9|8477.5|8476.6|8478.1|8477|8476.7|8474.9|182
1580879100000|2020-02-05 05:05:00|8477.6|8476.7|8477.7|8476.8|8478.4|8477|8477.5|8476.1|74
1580879400000|2020-02-05 05:10:00|8477.8|8476.9|8477|8476.1|8478.2|8477|8477|8475.6|89
1580879700000|2020-02-05 05:15:00|8477.1|8476.2|8477.2|8476.3|8477.9|8476.5|8476.7|8475.5|64
1580880000000|2020-02-05 05:20:00|8477.5|8476.6|8477.6|8476.7|8478.3|8476.9|8477.5|8476.3|50
1580880300000|2020-02-05 05:25:00|8477.7|8476.8|8478|8477.1|8478.1|8477.2|8477.4|8476.5|64
1580880600000|2020-02-05 05:30:00|8478.1|8477.2|8477.5|8476.6|8478.1|8477.2|8477.5|8476.6|78
1580880900000|2020-02-05 05:35:00|8477.6|8476.7|8480.2|8479.3|8480.7|8479.4|8477.5|8476.4|133
1580881200000|2020-02-05 05:40:00|8480.3|8479.4|8480.5|8479.6|8481.1|8479.6|8480|8478.8|120
1580881500000|2020-02-05 05:45:00|8480.9|8478.9|8479.9|8479|8481|8479.7|8479.9|8478.9|57
1580881800000|2020-02-05 05:50:00|8480|8479.1|8479.2|8478.3|8480.6|8479.2|8478.9|8477.8|118
1580882100000|2020-02-05 05:55:00|8479.1|8478.2|8480|8478|8480.5|8478.9|8478.9|8477.7|138
1580882400000|2020-02-05 06:00:00|8480.1|8478.1|8477.9|8477|8480.7|8479.4|8477.5|8476.6|180
1580882700000|2020-02-05 06:05:00|8478.4|8476.4|8478.1|8477.2|8478.6|8477.4|8476.9|8475.5|228
1580883000000|2020-02-05 06:10:00|8478.2|8477.3|8479.4|8478.5|8480.2|8478.8|8477.1|8475.7|194
1580883300000|2020-02-05 06:15:00|8479.3|8478.4|8478.6|8477.7|8480.1|8478.8|8478.4|8477.1|136
1580883600000|2020-02-05 06:20:00|8478.5|8477.6|8478.7|8477.8|8479.1|8477.9|8477.5|8476.2|166
1580883900000|2020-02-05 06:25:00|8478.6|8477.7|8478.5|8477.6|8479.2|8477.9|8477.8|8476.8|169
1580884200000|2020-02-05 06:30:00|8478.4|8477.5|8479|8477|8479.8|8478.4|8478.3|8476.9|115
1580884500000|2020-02-05 06:35:00|8479.1|8477.1|8478.3|8476.3|8479.2|8477.7|8477.5|8476|76
1580884800000|2020-02-05 06:40:00|8478.1|8476.1|8477.3|8476.4|8478.5|8477|8477.2|8475.7|106
1580885100000|2020-02-05 06:45:00|8477.2|8476.3|8477.3|8476.4|8478.3|8476.9|8477.1|8475.8|115
1580885400000|2020-02-05 06:50:00|8477.4|8476.5|8477.9|8477|8478.5|8477.4|8477.2|8475.9|88
1580885700000|2020-02-05 06:55:00|8478|8477.1|8478.8|8476.8|8478.8|8477.4|8476.9|8475.7|181
1580886000000|2020-02-05 07:00:00|8478.2|8477.3|8481.9|8479.9|8484.5|8482.7|8478.1|8476.5|488
1580886300000|2020-02-05 07:05:00|8482|8480|8480.8|8479.9|8482.3|8481|8480.5|8479.6|220
1580886600000|2020-02-05 07:10:00|8480.7|8479.8|8482.4|8481.5|8483.6|8482|8478.4|8477.5|405
1580886900000|2020-02-05 07:15:00|8482.5|8481.6|8482.6|8481.7|8483.9|8482.4|8480.6|8479.2|303
1580887200000|2020-02-05 07:20:00|8482.7|8481.8|8483|8482.1|8483.9|8482.8|8481.9|8480.6|198
1580887500000|2020-02-05 07:25:00|8483.1|8482.2|8482.4|8481.5|8483.2|8482.3|8481.4|8480.1|253
1580887800000|2020-02-05 07:30:00|8482.2|8481.3|8482.5|8481.6|8484.1|8482.9|8480.5|8479.6|344
1580888100000|2020-02-05 07:35:00|8482.6|8481.7|8482.8|8481.9|8483.1|8482.2|8481.8|8480.9|274
1580888400000|2020-02-05 07:40:00|8482.7|8481.8|8482.2|8481.3|8484.1|8483.2|8481.3|8480.1|322
1580888700000|2020-02-05 07:45:00|8482.4|8481.5|8473.6|8471.6|8482.8|8481.9|8470.8|8468.8|456
1580889000000|2020-02-05 07:50:00|8473.7|8471.7|8469|8468.1|8474.6|8472.6|8467.4|8466.4|692
1580889300000|2020-02-05 07:55:00|8469.1|8468.2|8466.3|8465.4|8471.5|8470|8466.3|8465.4|649
1580889600000|2020-02-05 08:00:00|8466.2|8465.3|8466.1|8465.2|8469.1|8468|8464.6|8463.2|830
1580889900000|2020-02-05 08:05:00|8466.3|8465.4|8464.6|8463.7|8466.6|8465.7|8464.2|8462.6|803
1580890200000|2020-02-05 08:10:00|8464.5|8463.6|8464.9|8464|8467.6|8466.7|8464.4|8463.5|666
1580890500000|2020-02-05 08:15:00|8465|8464.1|8468|8467.1|8468|8467.1|8464.8|8463.4|488
1580890800000|2020-02-05 08:20:00|8467.8|8466.9|8469.1|8468.2|8471.1|8470.2|8467.3|8466.4|517
1580891100000|2020-02-05 08:25:00|8469.2|8468.3|8466.4|8465.5|8470|8469.1|8466.2|8465.3|553
1580891400000|2020-02-05 08:30:00|8466.3|8465.4|8469.6|8468.7|8470.3|8469.4|8466.2|8465.3|793
1580891700000|2020-02-05 08:35:00|8469.5|8468.6|8469|8468.1|8472|8471.1|8467.8|8466.6|1260
1580892000000|2020-02-05 08:40:00|8468.9|8468|8469.7|8467.7|8470|8469.1|8467.4|8466.5|1023
1580892300000|2020-02-05 08:45:00|8469.8|8467.8|8461|8460.1|8469.8|8468.2|8460.5|8459.5|962
1580892600000|2020-02-05 08:50:00|8460.9|8460|8463.3|8461.3|8464.3|8463|8460.8|8459.5|746
1580892900000|2020-02-05 08:55:00|8463.4|8461.4|8463.9|8461.9|8464.1|8462.4|8460.3|8458.8|896
1580893200000|2020-02-05 09:00:00|8464|8462|8463.5|8462.6|8468|8466.6|8463.3|8461.6|814
1580893500000|2020-02-05 09:05:00|8463.6|8462.7|8464.7|8463.8|8466.5|8465|8462.8|8461.7|614
1580893800000|2020-02-05 09:10:00|8464.8|8463.9|8465.5|8464.6|8467|8466.1|8464.6|8463.6|563
1580894100000|2020-02-05 09:15:00|8465.8|8464.9|8468.1|8467.2|8469.5|8468.3|8465.1|8464.2|621
1580894400000|2020-02-05 09:20:00|8468|8467.1|8467.9|8467|8469.5|8468.6|8466.9|8465.8|529
1580894700000|2020-02-05 09:25:00|8468|8467.1|8468.3|8465.4|8468.8|8467.2|8465.8|8464.5|629
1580895000000|2020-02-05 09:30:00|8468.2|8465.5|8449.1|8448.2|8468.2|8465.5|8444.8|8443.6|1362
1580895300000|2020-02-05 09:35:00|8449.2|8448.3|8446.9|8446|8449.2|8448.3|8444|8443.1|1076
1580895600000|2020-02-05 09:40:00|8447|8446.1|8444.1|8443.2|8447|8446.1|8443.1|8442.2|748
1580895900000|2020-02-05 09:45:00|8444.3|8443.4|8441|8440.1|8444.3|8443.4|8439|8437.9|832
1580896200000|2020-02-05 09:50:00|8440.9|8440|8435.8|8434.9|8440.9|8440|8434.4|8432.9|831
1580896500000|2020-02-05 09:55:00|8435.9|8435|8438.9|8438|8440.8|8439.9|8435.3|8434.4|702
1580896800000|2020-02-05 10:00:00|8439.6|8437.6|8443.4|8442.5|8445.2|8443.8|8438.9|8437.4|633
1580897100000|2020-02-05 10:05:00|8443.3|8442.4|8446.9|8446|8447.7|8446.8|8442.5|8441.6|458
1580897400000|2020-02-05 10:10:00|8447|8446.1|8449.9|8449|8450.2|8449.3|8445.6|8444.7|466
1580897700000|2020-02-05 10:15:00|8449.8|8448.9|8449.5|8448.6|8450.7|8449.8|8448.2|8447.3|472
1580898000000|2020-02-05 10:20:00|8449.4|8448.5|8452.6|8451.7|8452.7|8451.7|8448.8|8447.9|349
1580898300000|2020-02-05 10:25:00|8452.5|8451.6|8450.4|8449.5|8452.6|8451.7|8450|8449.1|325
1580898600000|2020-02-05 10:30:00|8450.3|8449.4|8446.1|8445.2|8450.4|8449.5|8445.6|8444.7|482
1580898900000|2020-02-05 10:35:00|8446|8445.1|8442.5|8441.6|8446.8|8445.9|8442.4|8441.5|457
1580899200000|2020-02-05 10:40:00|8442.4|8441.5|8441.3|8440.4|8445.3|8444.4|8441.1|8440.2|444
1580899500000|2020-02-05 10:45:00|8441.2|8440.3|8439.9|8439|8441.2|8440.3|8438.8|8437.9|450
1580899800000|2020-02-05 10:50:00|8439.8|8438.9|8441.4|8440.5|8443|8441.7|8439.7|8438.8|428
1580900100000|2020-02-05 10:55:00|8441.3|8440.4|8443.7|8442.8|8444.7|8443.7|8440.8|8439.9|519
1580900400000|2020-02-05 11:00:00|8443.6|8442.7|8443|8442.1|8445.6|8444.7|8442|8441.1|525
1580900700000|2020-02-05 11:05:00|8442.8|8441.9|8440|8439.1|8442.8|8441.9|8439.9|8439|447
1580901000000|2020-02-05 11:10:00|8440.1|8439.2|8441.5|8440.6|8443|8441.5|8438.7|8437.8|383
1580901300000|2020-02-05 11:15:00|8441.4|8440.5|8440.5|8439.6|8441.6|8440.7|8439.3|8438.4|230
1580901600000|2020-02-05 11:20:00|8440.6|8439.7|8443.4|8442.5|8443.9|8443|8439.9|8439|431
1580901900000|2020-02-05 11:25:00|8443.3|8442.4|8443.8|8442.9|8445.2|8444.3|8441.8|8440.9|406
1580902200000|2020-02-05 11:30:00|8443.7|8442.8|8439.1|8438.2|8444.3|8443.4|8438.6|8437.7|444
1580902500000|2020-02-05 11:35:00|8439|8438.1|8440.5|8439.6|8440.6|8439.7|8438.3|8437.4|873
1580902800000|2020-02-05 11:40:00|8440.6|8439.7|8439.4|8438.5|8441.5|8440.6|8437.8|8436.9|651
1580903100000|2020-02-05 11:45:00|8439.3|8438.4|8440.1|8439.2|8442.3|8441.4|8439.3|8438.4|500
1580903400000|2020-02-05 11:50:00|8440.2|8439.3|8436.8|8435.9|8440.5|8439.6|8435.8|8434.9|433
1580903700000|2020-02-05 11:55:00|8436.9|8436|8439.7|8438.8|8439.9|8439|8436.5|8435.6|326
1580904000000|2020-02-05 12:00:00|8439.8|8438.9|8446.1|8445.2|8446.5|8445.6|8438.7|8437.8|449
1580904300000|2020-02-05 12:05:00|8446|8445.1|8446.2|8445.3|8447.1|8446.2|8444.9|8444|421
1580904600000|2020-02-05 12:10:00|8446.1|8445.2|8443.7|8441.7|8446.2|8445.3|8442.3|8441|408
1580904900000|2020-02-05 12:15:00|8443.5|8441.5|8443.2|8442.3|8446.4|8445|8442.6|8441.2|398
1580905200000|2020-02-05 12:20:00|8443.3|8442.4|8448.2|8447.3|8448.3|8447.4|8442.3|8441.4|463
1580905500000|2020-02-05 12:25:00|8448.1|8447.2|8445.7|8444.8|8451|8450.1|8445.5|8444.4|498
1580905800000|2020-02-05 12:30:00|8445.6|8444.7|8444.2|8442.2|8447.5|8446.1|8443.9|8442.2|394
1580906100000|2020-02-05 12:35:00|8444.3|8442.3|8444.4|8443.5|8445.6|8444.1|8443|8441.9|369
1580906400000|2020-02-05 12:40:00|8444.6|8443.7|8449.3|8448.4|8449.3|8448.4|8444.3|8443.4|326
1580906700000|2020-02-05 12:45:00|8449.2|8448.3|8447.6|8446.7|8452.5|8451|8447.3|8445.9|455
1580907000000|2020-02-05 12:50:00|8447.7|8446.8|8449.9|8449|8451.3|8449.9|8447.5|8446.6|378
1580907300000|2020-02-05 12:55:00|8450.1|8449.2|8448.4|8447.5|8451.8|8450.9|8448|8447.1|392
1580907600000|2020-02-05 13:00:00|8448.5|8447.6|8447.8|8446.9|8449.4|8448.5|8447.2|8446.3|447
1580907900000|2020-02-05 13:05:00|8447.7|8446.8|8445.4|8444.5|8448.2|8447.3|8444.3|8443.4|543
1580908200000|2020-02-05 13:10:00|8445.3|8444.4|8447.5|8441.7|8448.8|8445.5|8443.6|8441.6|508
1580908500000|2020-02-05 13:15:00|8447.2|8441.8|8447|8446.1|8449.4|8446.5|8443.5|8441.1|1013
1580908800000|2020-02-05 13:20:00|8447.1|8446.2|8443.2|8442.3|8447.5|8446.2|8443.1|8442.2|689
1580909100000|2020-02-05 13:25:00|8443.3|8442.4|8441.2|8438.9|8443.9|8443|8440.7|8438.9|530
1580909400000|2020-02-05 13:30:00|8441|8439|8443.3|8442.4|8443.3|8442.4|8439.6|8438.6|572
1580909700000|2020-02-05 13:35:00|8443.2|8442.3|8442.8|8441.9|8444|8443.1|8439.8|8438.9|625
1580910000000|2020-02-05 13:40:00|8442.7|8441.8|8452.9|8450.9|8452.9|8450.9|8442.2|8441.3|784
1580910300000|2020-02-05 13:45:00|8452.7|8450.7|8470.7|8468.7|8474.4|8472.6|8451.7|8450.2|1766
1580910600000|2020-02-05 13:50:00|8470.6|8468.6|8462.9|8460.9|8473|8471.6|8462.6|8460.9|1146
1580910900000|2020-02-05 13:55:00|8463|8461|8465.4|8464.5|8466.8|8465.9|8462.6|8461|776
1580911200000|2020-02-05 14:00:00|8465.5|8464.6|8468|8467.1|8470.4|8468.9|8463.4|8462.3|990
1580911500000|2020-02-05 14:05:00|8467.9|8467|8468.8|8467.9|8469.5|8468.6|8465.8|8464.9|832
1580911800000|2020-02-05 14:10:00|8468.7|8467.8|8471.2|8470.3|8471.5|8470.6|8468.3|8467.4|758
1580912100000|2020-02-05 14:15:00|8471.3|8470.4|8475.4|8474.5|8476.1|8475.2|8471|8470.1|832
1580912400000|2020-02-05 14:20:00|8475.2|8474.3|8475.7|8474.8|8477.3|8476.4|8474|8473.1|669
1580912700000|2020-02-05 14:25:00|8475.8|8474.9|8476.4|8475.5|8478.6|8477.6|8475|8474.1|806
1580913000000|2020-02-05 14:30:00|8476.5|8475.6|8476.3|8475.4|8480.7|8479.8|8475.9|8475|911
1580913300000|2020-02-05 14:35:00|8476.2|8475.3|8483.1|8482.2|8483.3|8482.4|8475.8|8474.9|803
1580913600000|2020-02-05 14:40:00|8483|8482.1|8488|8486|8489.1|8487.1|8480.2|8479.3|1051
1580913900000|2020-02-05 14:45:00|8488.1|8486.1|8486.7|8485.8|8488.4|8487.3|8484.8|8483.6|931
1580914200000|2020-02-05 14:50:00|8486.8|8485.9|8490|8489.1|8491.5|8490.6|8486.7|8485.8|755
1580914500000|2020-02-05 14:55:00|8489.8|8488.9|8491|8485.1|8491.6|8489.9|8487|8483.5|821
1580914800000|2020-02-05 15:00:00|8490.9|8485|8485.7|8483.7|8491.2|8489|8484.4|8482.4|1094
1580915100000|2020-02-05 15:05:00|8485.8|8483.8|8485|8484.1|8486.9|8485.5|8482.4|8481.5|984
1580915400000|2020-02-05 15:10:00|8485.1|8484.2|8481.2|8480.3|8485.1|8484.2|8480.4|8479.4|705
1580915700000|2020-02-05 15:15:00|8481.3|8480.4|8477.2|8476.3|8482.6|8481.7|8477.2|8476.3|865
1580916000000|2020-02-05 15:20:00|8477.3|8476.4|8473.3|8472.4|8478|8477.1|8473.2|8472.3|642
1580916300000|2020-02-05 15:25:00|8473.4|8472.5|8471.2|8470.3|8475.8|8474.9|8470.9|8470|1057
1580916600000|2020-02-05 15:30:00|8471.3|8470.4|8472.9|8472|8474.9|8474|8471|8469.8|820
1580916900000|2020-02-05 15:35:00|8472.7|8471.8|8473.4|8472.5|8474.2|8473.3|8471.1|8470.2|803
1580917200000|2020-02-05 15:40:00|8473.1|8472.2|8470.9|8470|8473.1|8472.2|8470.3|8469.4|629
1580917500000|2020-02-05 15:45:00|8471|8470.1|8469.3|8468.4|8471.7|8470.8|8467.4|8466.5|629
1580917800000|2020-02-05 15:50:00|8469.2|8468.3|8471.2|8470.3|8472.3|8471.4|8468.5|8467.6|626
1580918100000|2020-02-05 15:55:00|8471.3|8470.4|8474.2|8473.3|8475.4|8474.5|8470.9|8470|917
1580918400000|2020-02-05 16:00:00|8474.3|8473.4|8471.8|8470.9|8475.2|8474.3|8471.5|8470.6|636
1580918700000|2020-02-05 16:05:00|8471.9|8471|8471.9|8471|8473.1|8472.2|8471.1|8470.2|521
1580919000000|2020-02-05 16:10:00|8471.8|8470.9|8471.7|8470.8|8473.6|8472.7|8471.7|8470.8|413
1580919300000|2020-02-05 16:15:00|8471.6|8470.7|8473.4|8472.5|8474|8473.1|8471.5|8470.6|374
1580919600000|2020-02-05 16:20:00|8473.3|8472.4|8470.8|8469.9|8473.8|8472.9|8467.9|8466.4|563
1580919900000|2020-02-05 16:25:00|8470.7|8469.8|8470.9|8470|8472.1|8471.2|8470.6|8469.7|351
1580920200000|2020-02-05 16:30:00|8471|8470.1|8469.8|8468.9|8471.4|8470.5|8469|8468.1|397
1580920500000|2020-02-05 16:35:00|8469.9|8469|8467.5|8466.6|8470.3|8469.4|8467|8466.1|491
1580920800000|2020-02-05 16:40:00|8467.4|8466.5|8468.5|8467.6|8469.7|8468.8|8466.8|8465.9|469
1580921100000|2020-02-05 16:45:00|8468.4|8467.5|8469|8468.1|8470.9|8470|8467.9|8467|456
1580921400000|2020-02-05 16:50:00|8468.9|8468|8468.9|8468|8470|8469.1|8467.9|8467|307
1580921700000|2020-02-05 16:55:00|8469|8468.1|8467.4|8466.5|8469|8468.1|8464.5|8463.3|504
1580922000000|2020-02-05 17:00:00|8467.3|8466.4|8464.1|8463.2|8467.4|8466.5|8460.4|8459.1|736
1580922300000|2020-02-05 17:05:00|8464.2|8463.3|8467.1|8466.2|8467.4|8466.5|8462.6|8461.7|402
1580922600000|2020-02-05 17:10:00|8467.4|8466.5|8465.9|8465|8467.8|8466.5|8465.8|8464.9|270
1580922900000|2020-02-05 17:15:00|8466|8465.1|8463.7|8462.8|8466.6|8465.7|8463.4|8462.3|269
1580923200000|2020-02-05 17:20:00|8463.6|8462.7|8462.1|8461.2|8465.2|8464.3|8461.7|8460.8|370
1580923500000|2020-02-05 17:25:00|8462.2|8461.3|8461.8|8460.9|8462.8|8461.9|8461.5|8460.6|244
1580923800000|2020-02-05 17:30:00|8461.9|8461|8461.4|8460.5|8462.5|8461.6|8460.8|8459.9|272
1580924100000|2020-02-05 17:35:00|8461.5|8460.6|8459.7|8458.8|8461.6|8460.7|8458.7|8457.8|377
1580924400000|2020-02-05 17:40:00|8459.6|8458.7|8461.1|8460.2|8461.1|8460.2|8459.1|8458.2|298
1580924700000|2020-02-05 17:45:00|8461|8460.1|8462.1|8461.2|8462.6|8461.7|8460.7|8459.8|188
1580925000000|2020-02-05 17:50:00|8462.2|8461.3|8461.4|8460.5|8462.4|8461.5|8460.9|8460|243
1580925300000|2020-02-05 17:55:00|8461.5|8460.6|8460|8459.1|8461.5|8460.6|8459.5|8458.6|225
1580925600000|2020-02-05 18:00:00|8459.9|8459|8458.7|8457.8|8460|8459.1|8458.6|8457.7|282
1580925900000|2020-02-05 18:05:00|8458.6|8457.7|8458.7|8457.8|8459.3|8458.4|8458.4|8457.5|192
1580926200000|2020-02-05 18:10:00|8458.9|8458|8460.1|8459.2|8460.9|8460|8458.8|8457.9|330
1580926500000|2020-02-05 18:15:00|8460.2|8459.3|8459.8|8458.9|8460.5|8459.6|8459.7|8458.8|166
1580926800000|2020-02-05 18:20:00|8459.9|8459|8461.5|8460.6|8461.7|8460.8|8459.5|8458.6|169
1580927100000|2020-02-05 18:25:00|8461.6|8460.7|8462|8461.1|8462.3|8461.4|8460.7|8459.8|205
1580927400000|2020-02-05 18:30:00|8462.1|8461.2|8461.3|8460.4|8462.2|8461.3|8461.2|8460.3|142
1580927700000|2020-02-05 18:35:00|8461.4|8460.5|8460.7|8459.8|8461.6|8460.7|8460.7|8459.8|154
1580928000000|2020-02-05 18:40:00|8460.8|8459.9|8461.4|8460.5|8462.1|8461.2|8460.6|8459.7|204
1580928300000|2020-02-05 18:45:00|8461.5|8460.6|8462.1|8461.2|8462.3|8461.4|8461.1|8460.2|149
1580928600000|2020-02-05 18:50:00|8462.2|8461.3|8462.3|8461.4|8463.1|8462.2|8461.7|8460.8|228
1580928900000|2020-02-05 18:55:00|8462.2|8461.3|8462|8461.1|8462.3|8461.4|8461.4|8460.5|150
1580929200000|2020-02-05 19:00:00|8462.1|8461.2|8462.6|8461.7|8462.8|8461.9|8461.9|8461|191
1580929500000|2020-02-05 19:05:00|8462.7|8461.8|8463.5|8462.6|8463.9|8463|8461.3|8460.4|294
1580929800000|2020-02-05 19:10:00|8463.6|8462.7|8463.4|8462.5|8464.2|8463.3|8463.3|8462.4|199
1580930100000|2020-02-05 19:15:00|8463.5|8462.6|8463.2|8462.3|8464|8463.1|8463|8462.1|257
1580930400000|2020-02-05 19:20:00|8463.1|8462.2|8463.6|8462.7|8463.7|8462.8|8462|8461.1|361
1580930700000|2020-02-05 19:25:00|8463.5|8462.6|8463|8462.1|8463.8|8462.9|8462.4|8461.5|260
1580931000000|2020-02-05 19:30:00|8463.1|8462.2|8463.7|8462.8|8465.9|8464.4|8462.3|8461.4|369
1580931300000|2020-02-05 19:35:00|8463.6|8462.7|8463.8|8462.9|8465.5|8464.2|8463.4|8462.5|245
1580931600000|2020-02-05 19:40:00|8463.7|8462.8|8464.4|8463.5|8464.6|8463.7|8462.7|8461.8|188
1580931900000|2020-02-05 19:45:00|8464.5|8463.6|8464.5|8463.6|8464.9|8464|8463.8|8462.9|198
1580932200000|2020-02-05 19:50:00|8464.4|8463.5|8464.9|8464|8465.2|8464.3|8463.6|8462.7|200
1580932500000|2020-02-05 19:55:00|8464.8|8463.9|8466.7|8465.8|8467.4|8466.5|8464|8463.1|414
1580932800000|2020-02-05 20:00:00|8466.4|8465.5|8467.8|8466.9|8468.8|8467.9|8466|8465.1|390
1580933100000|2020-02-05 20:05:00|8467.9|8467|8466.1|8465.2|8467.9|8467|8465.9|8465|272
1580933400000|2020-02-05 20:10:00|8466|8465.1|8468.7|8467.8|8468.8|8467.9|8466|8465.1|264
1580933700000|2020-02-05 20:15:00|8468.6|8467.7|8467.9|8467|8468.7|8467.8|8467.7|8466.8|193
1580934000000|2020-02-05 20:20:00|8468|8467.1|8467.8|8466.9|8468|8467.1|8466.8|8465.9|176
1580934300000|2020-02-05 20:25:00|8467.7|8466.8|8467.7|8466.8|8467.9|8467|8467.6|8466.7|124
1580934600000|2020-02-05 20:30:00|8467.8|8466.9|8466.6|8465.7|8467.9|8467|8466.1|8465.2|209
1580934900000|2020-02-05 20:35:00|8466.8|8465.9|8466.7|8465.8|8467.2|8466.3|8466.4|8465.5|268
1580935200000|2020-02-05 20:40:00|8466.6|8465.7|8466.2|8465.3|8467|8466.1|8466|8465.1|171
1580935500000|2020-02-05 20:45:00|8466.1|8465.2|8465.5|8464.6|8466.7|8465.8|8465.4|8464.5|205
1580935800000|2020-02-05 20:50:00|8465.4|8464.5|8465.6|8464.7|8466|8465.1|8465|8464.1|209
1580936100000|2020-02-05 20:55:00|8465.7|8464.8|8465.1|8464.2|8466|8465.1|8464.4|8463.5|275
1580936400000|2020-02-05 21:00:00|8465.4|8464.5|8465.6|8464.7|8466.2|8465.3|8465|8464.1|197
1580936700000|2020-02-05 21:05:00|8465.7|8464.8|8465.1|8464.2|8465.8|8464.9|8464.8|8463.5|135
1580937000000|2020-02-05 21:10:00|8465|8464.1|8464.3|8463.4|8465.2|8464.3|8464.1|8463.2|191
1580937300000|2020-02-05 21:15:00|8464.2|8463.3|8463.7|8462.8|8464.5|8463.5|8463.6|8462.3|125
1580937600000|2020-02-05 21:20:00|8463.9|8463|8463.5|8462.6|8464|8463|8463.4|8461.9|76
1580937900000|2020-02-05 21:25:00|8464|8462|8463|8462.1|8464.2|8463.3|8462.7|8461.8|128
1580938200000|2020-02-05 21:30:00|8463.1|8462.2|8462.7|8461.8|8463.9|8462.4|8460.7|8458.7|303
1580938500000|2020-02-05 21:35:00|8462.6|8461.7|8461.7|8460.8|8462.9|8461.8|8461.5|8460.1|123
1580938800000|2020-02-05 21:40:00|8461.8|8460.9|8461.8|8460.9|8462.9|8461.6|8461.6|8460|123
1580939100000|2020-02-05 21:45:00|8461.7|8460.8|8462.6|8460.6|8463.7|8461.7|8461.5|8460.1|114
1580939400000|2020-02-05 21:50:00|8462.5|8460.5|8461.9|8459.9|8462.9|8461|8461.1|8459.3|155
1580939700000|2020-02-05 21:55:00|8461.8|8459.8|8461.7|8458|8462.5|8460.5|8460.9|8457.5|293
1580940000000|2020-02-05 22:00:00|8462|8457.6|8461.3|8458.8|8462.2|8459.2|8459.5|8457.5|54
1580940300000|2020-02-05 22:05:00|8462.9|8459.2|8462.6|8458|8462.9|8459.2|8460.8|8457.4|323
1580940600000|2020-02-05 22:10:00|8462.1|8458.2|8462.6|8458.4|8463|8459|8461.6|8457.4|510
1580940900000|2020-02-05 22:15:00|8462.7|8458.5|8465.9|8459.7|8466.9|8462.3|8462.6|8457.6|820
1580941200000|2020-02-05 22:20:00|8466|8460.1|8465.7|8460|8466.4|8460.9|8464.4|8459.1|1043
1580941500000|2020-02-05 22:25:00|8465.8|8459.7|8465.7|8460.3|8466.8|8460.5|8464.9|8458.6|758
1580941800000|2020-02-05 22:30:00|8466.1|8460.2|8465.5|8460.1|8469.2|8461.4|8465.3|8456.8|450
1580942100000|2020-02-05 22:35:00|8465.6|8460|8465.2|8461.1|8465.6|8461.6|8464.3|8460|318
1580942400000|2020-02-05 22:40:00|8465.1|8461.3|8465.1|8462.5|8465.5|8462.8|8464.2|8460.6|325
1580942700000|2020-02-05 22:45:00|8465|8462.7|8464.6|8461.5|8465.7|8462.8|8464.3|8461.1|376
1580943000000|2020-02-05 22:50:00|8464.7|8461.7|8464.2|8461.3|8465.3|8461.9|8464.2|8461.2|271
1580943300000|2020-02-05 22:55:00|8464.1|8460.9|8463.6|8459.4|8464.9|8461.4|8463.4|8459.1|541
1580943600000|2020-02-05 23:00:00|8463.7|8459.5|8462.2|8460.2|8464.3|8461.5|8462.1|8459.4|268
1580943900000|2020-02-05 23:05:00|8462.3|8460.3|8463.8|8461.8|8463.8|8461.8|8462.1|8460.1|110
1580944200000|2020-02-05 23:10:00|8463.9|8461.9|8463.8|8461.8|8464.5|8462.5|8463.7|8461.7|104
1580944500000|2020-02-05 23:15:00|8463.9|8461.9|8464|8462|8464.3|8462.3|8463.5|8461.5|89
1580944800000|2020-02-05 23:20:00|8464.1|8462.1|8464|8462|8464.3|8462.3|8463.5|8461.5|104
1580945100000|2020-02-05 23:25:00|8463.9|8461.9|8464|8462|8464.4|8462.4|8463.8|8461.8|96
1580945400000|2020-02-05 23:30:00|8464.1|8462.1|8464.4|8462.4|8464.6|8462.6|8463.9|8461.9|150
1580945700000|2020-02-05 23:35:00|8464.5|8462.5|8464.3|8462.3|8464.6|8462.6|8464|8462|96
1580946000000|2020-02-05 23:40:00|8464.2|8462.2|8464.5|8462.5|8465|8463|8463.7|8461.7|170
1580946300000|2020-02-05 23:45:00|8464.6|8462.6|8465.8|8463.8|8466|8464|8464.5|8462.5|137
1580946600000|2020-02-05 23:50:00|8465.9|8463.9|8465.8|8463.8|8466.5|8464.5|8465.6|8463.6|102
1580946900000|2020-02-05 23:55:00|8465.9|8463.9|8465.9|8463.9|8466.4|8464.4|8465.4|8463.4|122
1580947200000|2020-02-06 00:00:00|8465.8|8463.8|8467.4|8465.4|8467.6|8465.6|8464|8462|308
1580947500000|2020-02-06 00:05:00|8467.2|8465.2|8467|8465|8467.3|8465.3|8466.1|8464.1|114
1580947800000|2020-02-06 00:10:00|8466.9|8464.9|8468.4|8466.4|8468.5|8466.5|8466.5|8464.5|199
1580948100000|2020-02-06 00:15:00|8468.1|8466.1|8467.8|8465.8|8468.2|8466.2|8467.3|8465.3|121
1580948400000|2020-02-06 00:20:00|8467.7|8465.7|8469|8467|8469.2|8467.2|8467.4|8465.4|125
1580948700000|2020-02-06 00:25:00|8468.9|8466.9|8469.3|8467.3|8469.4|8467.4|8468.5|8466.5|143
1580949000000|2020-02-06 00:30:00|8469.2|8467.2|8468.1|8466.1|8469.7|8467.7|8467.9|8466.1|138
1580949300000|2020-02-06 00:35:00|8468|8466|8469.2|8467.2|8469.4|8467.4|8467.8|8465.8|130
1580949600000|2020-02-06 00:40:00|8469.3|8467.3|8468.6|8466.6|8470.1|8468.1|8467.9|8465.9|220
1580949900000|2020-02-06 00:45:00|8468.5|8466.5|8469|8467|8469.5|8467.9|8468.1|8466.1|152
1580950200000|2020-02-06 00:50:00|8468.9|8466.9|8467.6|8465.6|8469.8|8467.8|8466.3|8464.3|229
1580950500000|2020-02-06 00:55:00|8467.7|8465.7|8468.4|8466.4|8468.9|8467.1|8467.5|8465.5|200
1580950800000|2020-02-06 01:00:00|8468.3|8466.3|8469.9|8467.9|8470.1|8468.6|8468.3|8466.3|232
1580951100000|2020-02-06 01:05:00|8470|8468|8469.2|8467.2|8470.2|8468.2|8469.1|8467.1|139
1580951400000|2020-02-06 01:10:00|8469.1|8467.1|8469.1|8467.1|8469.5|8467.7|8468.4|8466.5|155
1580951700000|2020-02-06 01:15:00|8469.2|8467.2|8467.9|8465.9|8469.2|8467.2|8467.1|8465.6|224
1580952000000|2020-02-06 01:20:00|8468|8466|8468.4|8466.4|8469.4|8467.9|8467|8465.6|175
1580952300000|2020-02-06 01:25:00|8467.7|8466.8|8469.8|8467.8|8470.1|8468.6|8467.5|8466.1|215
1580952600000|2020-02-06 01:30:00|8469.7|8467.7|8469.1|8467.1|8470.1|8468.7|8468.5|8467|180
1580952900000|2020-02-06 01:35:00|8468.5|8467.6|8468.4|8466.4|8469.2|8467.7|8467.3|8465.7|138
1580953200000|2020-02-06 01:40:00|8468.5|8466.5|8469.1|8468.2|8469.7|8468.3|8467.8|8466.3|133
1580953500000|2020-02-06 01:45:00|8469.2|8468.3|8469.3|8467.3|8469.9|8468.4|8468.4|8467.1|187
1580953800000|2020-02-06 01:50:00|8468.8|8467.9|8468.1|8467.2|8469.8|8468.2|8467.3|8465.6|247
1580954100000|2020-02-06 01:55:00|8468.2|8467.3|8467.8|8466.9|8468.7|8467.3|8467.5|8466|154
1580954400000|2020-02-06 02:00:00|8467.9|8467|8467.6|8466.7|8469|8467.8|8467.6|8466.2|174
1580954700000|2020-02-06 02:05:00|8467.7|8466.8|8467.8|8466.9|8469.1|8467.6|8467.6|8466.2|215
1580955000000|2020-02-06 02:10:00|8467.6|8466.7|8469.7|8467.7|8469.9|8468.4|8467.6|8466.3|287
1580955300000|2020-02-06 02:15:00|8469.6|8467.6|8470.7|8469.8|8471.2|8469.8|8469.1|8467.6|270
1580955600000|2020-02-06 02:20:00|8470.6|8469.7|8470.3|8468.3|8471|8469.8|8469.7|8468.2|149
1580955900000|2020-02-06 02:25:00|8470.4|8468.4|8469.8|8467.8|8470.4|8468.7|8469.2|8467.7|65
1580956200000|2020-02-06 02:30:00|8469.9|8467.9|8470.7|8468.7|8471.1|8469.5|8469.7|8467.8|111
1580956500000|2020-02-06 02:35:00|8470.8|8468.8|8470.5|8469.6|8471.2|8469.8|8470.3|8468.6|107
1580956800000|2020-02-06 02:40:00|8470.6|8469.7|8470.8|8469.9|8471.3|8470|8470.2|8468.8|74
1580957100000|2020-02-06 02:45:00|8470.9|8470|8470.5|8469.6|8471.4|8470.1|8470.4|8469.2|112
1580957400000|2020-02-06 02:50:00|8470.4|8469.5|8469.3|8468.4|8471.1|8469.8|8469.3|8467.9|177
1580957700000|2020-02-06 02:55:00|8469.4|8468.5|8469.9|8469|8470.7|8469.2|8469.3|8467.8|117
1580958000000|2020-02-06 03:00:00|8470|8469.1|8470.3|8468.3|8470.4|8469.2|8468.7|8467.2|180
1580958300000|2020-02-06 03:05:00|8470.4|8468.4|8468.6|8467.7|8470.4|8468.7|8468.3|8466.8|160
1580958600000|2020-02-06 03:10:00|8468.5|8467.6|8469|8468.1|8469.9|8468.4|8466.9|8465.4|321
1580958900000|2020-02-06 03:15:00|8469.1|8468.2|8470.6|8468.6|8471.1|8469.7|8469|8467.5|199
1580959200000|2020-02-06 03:20:00|8470.7|8468.7|8470|8468|8471|8469.3|8469.1|8467.7|184
1580959500000|2020-02-06 03:25:00|8470.1|8468.1|8470.6|8468.6|8470.6|8469.2|8469.5|8468|138
1580959800000|2020-02-06 03:30:00|8470.7|8468.7|8469.7|8468.8|8470.9|8469.5|8469.5|8468.2|127
1580960100000|2020-02-06 03:35:00|8469.6|8468.7|8470.7|8468.7|8471|8469.6|8469.4|8468.3|138
1580960400000|2020-02-06 03:40:00|8470.8|8468.8|8469.4|8468.5|8470.8|8469.4|8469.2|8467.8|165
1580960700000|2020-02-06 03:45:00|8469.3|8468.4|8469|8468.1|8469.8|8468.4|8469|8467.5|109
1580961000000|2020-02-06 03:50:00|8469.1|8468.2|8470.7|8468.7|8470.7|8468.7|8468.3|8466.9|115
1580961300000|2020-02-06 03:55:00|8470.6|8468.6|8469|8468.1|8470.8|8469.4|8469|8467.5|124
1580961600000|2020-02-06 04:00:00|8469.1|8468.2|8468.5|8466.5|8469.9|8468.5|8468.3|8466.3|183
1580961900000|2020-02-06 04:05:00|8468.4|8466.4|8468.8|8466.8|8469.2|8467.4|8467.3|8465.7|232
1580962200000|2020-02-06 04:10:00|8468.7|8466.7|8469.7|8467.7|8470.2|8468.7|8467.9|8466.2|227
1580962500000|2020-02-06 04:15:00|8469.6|8467.6|8469.8|8467.8|8469.9|8468.4|8468.3|8466.9|149
1580962800000|2020-02-06 04:20:00|8469.9|8467.9|8468.9|8468|8470.6|8469.1|8468.9|8467.6|156
1580963100000|2020-02-06 04:25:00|8469|8468.1|8469.1|8468.2|8470|8468.6|8468.9|8467.5|110
1580963400000|2020-02-06 04:30:00|8469.2|8468.3|8468.1|8467.2|8469.8|8468.5|8467.9|8466.6|144
1580963700000|2020-02-06 04:35:00|8468.2|8467.3|8469.5|8468.6|8470.1|8468.7|8468.1|8466.7|124
1580964000000|2020-02-06 04:40:00|8469.4|8468.5|8469.8|8467.8|8469.9|8468.5|8468.5|8467.3|131
1580964300000|2020-02-06 04:45:00|8469.9|8467.9|8469.7|8467.7|8470.6|8469.1|8469.2|8467.7|164
1580964600000|2020-02-06 04:50:00|8469.8|8467.8|8469.6|8468.7|8470.4|8469|8469.2|8467.7|164
1580964900000|2020-02-06 04:55:00|8469.5|8468.6|8471.3|8470.4|8471.4|8470.5|8469.2|8467.8|149
1580965200000|2020-02-06 05:00:00|8471.4|8470.5|8473.4|8472.5|8474.6|8473.3|8471.4|8470.1|219
1580965500000|2020-02-06 05:05:00|8473.3|8472.4|8474.9|8474|8475|8474.1|8472.7|8471.8|194
1580965800000|2020-02-06 05:10:00|8475|8474.1|8475.7|8473.7|8477.2|8475.6|8474.8|8473.3|236
1580966100000|2020-02-06 05:15:00|8475.8|8473.8|8476.2|8474.2|8476.8|8474.8|8475|8473.2|194
1580966400000|2020-02-06 05:20:00|8475.6|8474.7|8472.9|8472|8476.2|8474.9|8472.4|8471|276
1580966700000|2020-02-06 05:25:00|8473|8472.1|8473.7|8472.8|8474.4|8473.3|8472.8|8471.8|201
1580967000000|2020-02-06 05:30:00|8473.6|8472.7|8471.2|8470.3|8473.9|8473|8470.7|8469.1|269
1580967300000|2020-02-06 05:35:00|8471.1|8470.2|8472.3|8470.3|8472.8|8471.3|8470.9|8469.8|133
1580967600000|2020-02-06 05:40:00|8471.8|8470.9|8472.3|8470.3|8472.5|8470.9|8471.4|8469.9|138
1580967900000|2020-02-06 05:45:00|8472.4|8470.4|8471.6|8470.7|8472.4|8470.8|8471.3|8469.5|141
1580968200000|2020-02-06 05:50:00|8471.5|8470.6|8471.9|8471|8472.8|8471.2|8471.3|8469.8|176
1580968500000|2020-02-06 05:55:00|8472|8471.1|8471.7|8470.8|8472.9|8471.7|8471|8469.5|325
1580968800000|2020-02-06 06:00:00|8471.8|8470.9|8470.4|8469.5|8473.4|8472|8470.4|8468.9|284
1580969100000|2020-02-06 06:05:00|8470.5|8469.6|8469.8|8468.9|8470.7|8469.6|8469.8|8468.4|99
1580969400000|2020-02-06 06:10:00|8470|8469.1|8471.1|8470.2|8471.7|8470.3|8469.9|8469|155
1580969700000|2020-02-06 06:15:00|8471|8470.1|8472|8471.1|8472.4|8471.3|8470.6|8469.2|218
1580970000000|2020-02-06 06:20:00|8471.9|8471|8473|8472.1|8473.4|8472.1|8471.5|8470.1|247
1580970300000|2020-02-06 06:25:00|8472.9|8472|8470.9|8470|8473.4|8472.5|8470.6|8469.3|346
1580970600000|2020-02-06 06:30:00|8470.8|8469.9|8471.4|8470.5|8472.1|8470.6|8470.5|8469.5|246
1580970900000|2020-02-06 06:35:00|8471.5|8470.6|8471.2|8470.3|8472.7|8471.3|8471.1|8469.9|176
1580971200000|2020-02-06 06:40:00|8471.3|8470.4|8472.2|8471.3|8473.1|8471.7|8471|8469.4|215
1580971500000|2020-02-06 06:45:00|8472.1|8471.2|8471.9|8471|8472.5|8471.5|8471.3|8469.8|152
1580971800000|2020-02-06 06:50:00|8471.8|8470.9|8472|8471.1|8472.7|8471.8|8471.3|8470.4|232
1580972100000|2020-02-06 06:55:00|8472.5|8470.5|8474.6|8470.5|8474.9|8472.5|8471.5|8470.2|375
1580972400000|2020-02-06 07:00:00|8474.7|8470.4|8471.4|8470.5|8475.1|8471.9|8470.8|8469.6|551
1580972700000|2020-02-06 07:05:00|8471.5|8470.6|8472.1|8470.1|8473.6|8472.5|8469.9|8468.7|543
1580973000000|2020-02-06 07:10:00|8472.2|8470.2|8465|8464.1|8472.4|8471.1|8464.9|8463.5|534
1580973300000|2020-02-06 07:15:00|8465.1|8464.2|8464.8|8463.9|8468.1|8466.6|8463.4|8462.5|551
1580973600000|2020-02-06 07:20:00|8464.9|8464|8465.4|8464.5|8466.7|8465.8|8464.2|8462.9|546
1580973900000|2020-02-06 07:25:00|8465.3|8464.4|8468.2|8467.3|8468.3|8467.4|8465.2|8464.3|429
1580974200000|2020-02-06 07:30:00|8468.1|8467.2|8470.6|8469.7|8470.9|8470|8467.4|8466.5|509
1580974500000|2020-02-06 07:35:00|8470.7|8469.8|8473.8|8472.9|8474.8|8473.9|8470.2|8469.3|452
1580974800000|2020-02-06 07:40:00|8473.7|8472.8|8473.7|8472.8|8475|8474.1|8473.3|8472.4|357
1580975100000|2020-02-06 07:45:00|8473.8|8472.9|8473.5|8472.6|8473.8|8472.9|8471|8470.1|329
1580975400000|2020-02-06 07:50:00|8473.6|8472.7|8476.6|8475.7|8476.7|8475.8|8472.6|8471.7|312
1580975700000|2020-02-06 07:55:00|8476.5|8475.6|8477.1|8475.1|8477.7|8476.5|8474.1|8473.2|484
1580976000000|2020-02-06 08:00:00|8477.2|8475.2|8477.5|8476.6|8479.7|8477.7|8474.8|8473.1|1002
1580976300000|2020-02-06 08:05:00|8477.7|8476.8|8474.9|8474|8479.1|8478.2|8474.4|8473.5|868
1580976600000|2020-02-06 08:10:00|8475.1|8474.2|8470|8469.1|8476.6|8475.7|8468.9|8467.9|633
1580976900000|2020-02-06 08:15:00|8470.2|8469.3|8474.2|8473.3|8474.8|8473.9|8468.8|8467.9|628
1580977200000|2020-02-06 08:20:00|8474.4|8473.5|8471.1|8470.2|8475.3|8474.4|8470.5|8469.6|526
1580977500000|2020-02-06 08:25:00|8471|8470.1|8469.6|8468.7|8472.6|8471.7|8469.4|8468|536
1580977800000|2020-02-06 08:30:00|8469.4|8468.5|8466|8465.1|8470.7|8469.8|8465.6|8464.7|658
1580978100000|2020-02-06 08:35:00|8466.1|8465.2|8465.7|8464.8|8467.1|8466.2|8465.5|8464.6|603
1580978400000|2020-02-06 08:40:00|8465.6|8464.7|8467.3|8466.4|8467.7|8466.8|8464.9|8464|490
1580978700000|2020-02-06 08:45:00|8467.2|8466.3|8468.5|8467.6|8470.3|8469.4|8467.2|8466.3|427
1580979000000|2020-02-06 08:50:00|8468.4|8467.5|8467.9|8467|8469.8|8468.9|8467.4|8466.5|358
1580979300000|2020-02-06 08:55:00|8468|8467.1|8467.6|8466.7|8471.2|8470.3|8467.6|8466.7|626
1580979600000|2020-02-06 09:00:00|8467.7|8466.8|8468.6|8467.7|8471.4|8470.5|8467.5|8466.6|529
1580979900000|2020-02-06 09:05:00|8468.7|8467.8|8469.2|8468.3|8469.4|8468.5|8467.6|8466.7|373
1580980200000|2020-02-06 09:10:00|8469.1|8468.2|8467.5|8466.6|8470.3|8469.4|8466.8|8465.9|532
1580980500000|2020-02-06 09:15:00|8467.6|8466.7|8467.7|8466.8|8469.2|8468.3|8466.5|8465.6|590
1580980800000|2020-02-06 09:20:00|8467.8|8466.9|8471|8470.1|8471.2|8470.3|8466.5|8465.6|552
1580981100000|2020-02-06 09:25:00|8471.1|8470.2|8470.1|8469.2|8471.8|8470.9|8469.7|8468.8|593
1580981400000|2020-02-06 09:30:00|8470|8469.1|8470.5|8469.6|8471.1|8470.2|8468.6|8467.7|486
1580981700000|2020-02-06 09:35:00|8470.6|8469.7|8474.7|8473.8|8475.2|8474.3|8470.6|8469.7|325
1580982000000|2020-02-06 09:40:00|8474.5|8473.6|8479.7|8478.8|8480.2|8479.3|8473|8472.1|659
1580982300000|2020-02-06 09:45:00|8479.6|8478.7|8481|8480.1|8484|8482.3|8478.3|8477.4|620
1580982600000|2020-02-06 09:50:00|8480.9|8480|8481.1|8480.2|8481.9|8481|8480|8479.1|448
1580982900000|2020-02-06 09:55:00|8481.2|8480.3|8477.9|8477|8482.2|8481.3|8476.6|8475.7|628
1580983200000|2020-02-06 10:00:00|8477.8|8476.9|8479.8|8478.9|8480.2|8479.3|8474.7|8473.8|704
1580983500000|2020-02-06 10:05:00|8479.9|8479|8482.2|8481.3|8483|8482.1|8479.8|8478.9|521
1580983800000|2020-02-06 10:10:00|8482.3|8481.4|8481.3|8480.4|8483.3|8482.4|8481|8480.1|453
1580984100000|2020-02-06 10:15:00|8481.2|8480.3|8482|8481.1|8482.5|8481.6|8481.2|8480.3|399
1580984400000|2020-02-06 10:20:00|8482.2|8481.3|8482.4|8481.5|8485.3|8484.4|8482.2|8481.3|405
1580984700000|2020-02-06 10:25:00|8482.5|8481.6|8484.7|8483.8|8485.3|8484.4|8481.6|8480.7|429
1580985000000|2020-02-06 10:30:00|8484.8|8483.9|8483.9|8483|8485.2|8484.3|8482.4|8481.5|391
1580985300000|2020-02-06 10:35:00|8483.8|8482.9|8484.4|8483.5|8485.1|8484.2|8483.3|8482.4|399
1580985600000|2020-02-06 10:40:00|8484.3|8483.4|8482.5|8481.6|8485.5|8484.6|8482.5|8481.6|343
1580985900000|2020-02-06 10:45:00|8482.6|8481.7|8484|8483.1|8484|8483.1|8482.4|8481.5|292
1580986200000|2020-02-06 10:50:00|8484.1|8483.2|8488|8487.1|8488.6|8487.7|8483.9|8483|435
1580986500000|2020-02-06 10:55:00|8487.9|8487|8487.2|8486.3|8488.7|8487.8|8486.6|8485.7|455
1580986800000|2020-02-06 11:00:00|8487.1|8486.2|8487.7|8486.8|8492.2|8491.2|8486.5|8485.6|631
1580987100000|2020-02-06 11:05:00|8487.8|8486.9|8486|8485.1|8488.1|8487.2|8485.7|8484.8|487
1580987400000|2020-02-06 11:10:00|8485.9|8485|8485.7|8484.8|8488.1|8487.2|8485.5|8484.6|378
1580987700000|2020-02-06 11:15:00|8485.8|8484.9|8483.6|8482.7|8486|8485.1|8483|8482|510
1580988000000|2020-02-06 11:20:00|8483.7|8482.8|8481.8|8480.9|8483.9|8483|8481.6|8480.7|385
1580988300000|2020-02-06 11:25:00|8481.7|8480.8|8484.2|8483.3|8485.7|8484.8|8481.7|8480.8|479
1580988600000|2020-02-06 11:30:00|8484.4|8483.5|8489.6|8488.7|8490.2|8489.3|8484|8483.1|669
1580988900000|2020-02-06 11:35:00|8489.7|8488.8|8488.8|8487.9|8490.5|8489.6|8488.3|8487.4|408
1580989200000|2020-02-06 11:40:00|8488.7|8487.8|8489.3|8488.4|8489.8|8488.9|8486.4|8485.5|574
1580989500000|2020-02-06 11:45:00|8489.4|8488.5|8489.9|8489|8490.6|8489.7|8488.7|8487.8|354
1580989800000|2020-02-06 11:50:00|8490|8489.1|8486.3|8485.4|8490.3|8489.4|8485.6|8484.7|429
1580990100000|2020-02-06 11:55:00|8486.4|8485.5|8486.1|8485.2|8486.4|8485.5|8484.8|8483.9|364
1580990400000|2020-02-06 12:00:00|8486.2|8485.3|8488.7|8487.8|8488.8|8487.9|8485.7|8484.8|281
1580990700000|2020-02-06 12:05:00|8488.5|8487.6|8487.5|8486.6|8489.1|8488.2|8487.1|8486.2|330
1580991000000|2020-02-06 12:10:00|8487.6|8486.7|8487.8|8486.9|8489.3|8488.4|8487.2|8486.3|416
1580991300000|2020-02-06 12:15:00|8487.7|8486.8|8486.7|8485.8|8488.3|8487.4|8484.7|8483.8|354
1580991600000|2020-02-06 12:20:00|8486.6|8485.7|8485|8484.1|8486.7|8485.8|8484.8|8483.9|319
1580991900000|2020-02-06 12:25:00|8485.1|8484.2|8485.7|8484.8|8486.4|8485.5|8485|8484.1|269
1580992200000|2020-02-06 12:30:00|8485.8|8484.9|8478.6|8477.7|8486.2|8485.3|8478.5|8477.6|510
1580992500000|2020-02-06 12:35:00|8478.7|8477.8|8479.7|8478.8|8480.1|8479.2|8478.1|8477.2|318
1580992800000|2020-02-06 12:40:00|8479.8|8478.9|8479.1|8478.2|8480.5|8479.6|8478.3|8477.4|289
1580993100000|2020-02-06 12:45:00|8479.2|8478.3|8479|8478.1|8480.7|8479.8|8477.4|8476.5|356
1580993400000|2020-02-06 12:50:00|8478.9|8478|8480.4|8479.5|8480.8|8479.9|8478.1|8477.2|260
1580993700000|2020-02-06 12:55:00|8480.3|8479.4|8481.3|8480.4|8482|8481.1|8479|8478.1|443
1580994000000|2020-02-06 13:00:00|8481.2|8480.3|8479|8478.1|8482.2|8481.3|8478.1|8477.2|537
1580994300000|2020-02-06 13:05:00|8478.9|8478|8481.6|8480.7|8482.3|8481.4|8478.9|8478|462
1580994600000|2020-02-06 13:10:00|8481.7|8480.8|8484|8483.1|8485.1|8484.2|8481.2|8480.3|473
1580994900000|2020-02-06 13:15:00|8484.1|8483.2|8485.8|8484.9|8487.5|8486.6|8483.5|8482.6|477
1580995200000|2020-02-06 13:20:00|8485.7|8484.8|8491.1|8490.2|8492.5|8491|8485.1|8484.2|639
1580995500000|2020-02-06 13:25:00|8491.2|8490.3|8491.3|8489|8493|8491.7|8490.7|8489|507
1580995800000|2020-02-06 13:30:00|8491.2|8489.1|8494.4|8493.5|8495.1|8494.2|8490|8488.7|591
1580996100000|2020-02-06 13:35:00|8494.3|8493.4|8492.8|8491.9|8494.6|8493.7|8491|8490.1|504
1580996400000|2020-02-06 13:40:00|8492.7|8491.8|8492.5|8491.6|8495.4|8494.5|8492.3|8491.4|623
1580996700000|2020-02-06 13:45:00|8492.4|8491.5|8489.9|8489|8492.5|8491.6|8489|8488.1|545
1580997000000|2020-02-06 13:50:00|8490|8489.1|8488|8487.1|8491.2|8490.3|8486.8|8485.9|595
1580997300000|2020-02-06 13:55:00|8487.9|8487|8485.2|8484.3|8488.6|8487.7|8484.4|8483.5|630
1580997600000|2020-02-06 14:00:00|8485.3|8484.4|8483|8482.1|8487.1|8486.2|8482.7|8481.8|452
1580997900000|2020-02-06 14:05:00|8483.1|8482.2|8484|8483.1|8484.5|8483.6|8480.4|8479.5|610
1580998200000|2020-02-06 14:10:00|8484.1|8483.2|8482.4|8481.5|8484.5|8483.5|8482.1|8481.2|431
1580998500000|2020-02-06 14:15:00|8482.3|8481.4|8482.5|8481.6|8482.9|8482|8480.8|8479.9|387
1580998800000|2020-02-06 14:20:00|8482.4|8481.5|8483.9|8483|8484.1|8483.2|8480.2|8479.3|407
1580999100000|2020-02-06 14:25:00|8483.8|8482.9|8484.5|8483.6|8485.1|8484.2|8482.8|8481.9|391
1580999400000|2020-02-06 14:30:00|8484.6|8483.7|8483.2|8482.3|8485.2|8484.3|8481.6|8480.7|686
1580999700000|2020-02-06 14:35:00|8483.1|8482.2|8483.5|8482.6|8485.1|8484.2|8482.2|8481.3|594
1581000000000|2020-02-06 14:40:00|8483.6|8482.7|8482.7|8481.8|8484.4|8483.5|8480.8|8479.9|602
1581000300000|2020-02-06 14:45:00|8482.8|8481.9|8486|8485.1|8487.1|8486.2|8482.4|8481.5|514
1581000600000|2020-02-06 14:50:00|8485.9|8485|8486.3|8485.4|8487|8486.1|8484.6|8483.7|426
1581000900000|2020-02-06 14:55:00|8486.4|8485.5|8483.2|8482.3|8487.8|8486.9|8482.9|8481.5|730
1581001200000|2020-02-06 15:00:00|8483.4|8482.5|8483.7|8482.8|8485.3|8484.2|8482.1|8481.1|760
1581001500000|2020-02-06 15:05:00|8483.6|8482.7|8482.1|8481.2|8483.8|8482.9|8479.8|8478.9|502
1581001800000|2020-02-06 15:10:00|8482.2|8481.3|8478.6|8477.7|8482.4|8481.5|8478.6|8477.7|524
1581002100000|2020-02-06 15:15:00|8478.7|8477.8|8479.9|8479|8482.3|8481.4|8477.6|8476.7|715
1581002400000|2020-02-06 15:20:00|8480|8479.1|8480.2|8479.3|8481.5|8480.6|8479.8|8478.9|544
1581002700000|2020-02-06 15:25:00|8480.3|8479.4|8485.6|8484.7|8486.6|8485.7|8478.9|8478|731
1581003000000|2020-02-06 15:30:00|8485.5|8484.6|8475.5|8474.6|8486.3|8485.4|8475.5|8474.6|1035
1581003300000|2020-02-06 15:35:00|8475.4|8474.5|8478.6|8477.7|8480.2|8479|8475.1|8474.2|777
1581003600000|2020-02-06 15:40:00|8478.7|8477.8|8484.1|8483.2|8484.1|8483.2|8478.3|8477.4|593
1581003900000|2020-02-06 15:45:00|8484.3|8483.4|8484.6|8483.7|8487.5|8486.6|8482.4|8481.5|909
1581004200000|2020-02-06 15:50:00|8484.7|8483.8|8484.9|8484|8489.4|8488.5|8483|8482.1|944
1581004500000|2020-02-06 15:55:00|8485|8484.1|8490.9|8490|8491.9|8491|8483.8|8482.9|1170
1581004800000|2020-02-06 16:00:00|8490.8|8489.9|8488.3|8487.4|8492.8|8491.9|8487.9|8487|852
1581005100000|2020-02-06 16:05:00|8488.5|8487.6|8485.2|8484.3|8490.2|8489.3|8484.4|8483.5|666
1581005400000|2020-02-06 16:10:00|8485.1|8484.2|8487|8486.1|8488.3|8487.4|8484.4|8483.5|623
1581005700000|2020-02-06 16:15:00|8486.9|8486|8489.5|8488.6|8490.5|8489.6|8486.9|8486|584
1581006000000|2020-02-06 16:20:00|8489.4|8488.5|8490.5|8489.6|8494.1|8493.2|8489.1|8488.2|558
1581006300000|2020-02-06 16:25:00|8490.6|8489.7|8490.2|8489.3|8491.2|8490.3|8488.1|8487.2|549
1581006600000|2020-02-06 16:30:00|8490.1|8489.2|8487.9|8487|8490.4|8489.5|8487.5|8486.6|521
1581006900000|2020-02-06 16:35:00|8488|8487.1|8488|8487.1|8488.9|8488|8486.6|8485.2|465
1581007200000|2020-02-06 16:40:00|8488.1|8487.2|8489.1|8488.2|8489.8|8488.9|8488.1|8487.2|399
1581007500000|2020-02-06 16:45:00|8489.2|8488.3|8487|8486.1|8489.6|8488.7|8486.8|8485.9|359
1581007800000|2020-02-06 16:50:00|8487.1|8486.2|8487.8|8486.9|8489.1|8488.2|8486.2|8485.3|360
1581008100000|2020-02-06 16:55:00|8487.7|8486.8|8489.6|8488.7|8490.7|8489.8|8486.4|8485.5|499
1581008400000|2020-02-06 17:00:00|8489.7|8488.8|8488.2|8487.3|8489.7|8488.8|8487.3|8486.4|551
1581008700000|2020-02-06 17:05:00|8488.3|8487.4|8489.7|8488.8|8489.8|8488.9|8488|8487.1|285
1581009000000|2020-02-06 17:10:00|8489.6|8488.7|8489.9|8489|8490.8|8489.9|8488.9|8488|308
1581009300000|2020-02-06 17:15:00|8490|8489.1|8488.6|8487.7|8490.2|8489.3|8488.1|8487.2|379
1581009600000|2020-02-06 17:20:00|8488.5|8487.6|8489.8|8488.9|8490.8|8489.9|8488.1|8487.2|207
1581009900000|2020-02-06 17:25:00|8489.7|8488.8|8488.6|8487.7|8490.2|8489.3|8488|8487.1|320
1581010200000|2020-02-06 17:30:00|8488.5|8487.6|8490.5|8489.6|8490.6|8489.7|8488.1|8487.2|246
1581010500000|2020-02-06 17:35:00|8490.6|8489.7|8490.2|8489.3|8490.9|8490|8489.7|8488.8|245
1581010800000|2020-02-06 17:40:00|8490.1|8489.2|8489.9|8489|8490.4|8489.5|8489.1|8488.2|208
1581011100000|2020-02-06 17:45:00|8489.8|8488.9|8487.9|8487|8491.1|8490.2|8487.4|8486.5|311
1581011400000|2020-02-06 17:50:00|8488|8487.1|8487.2|8486.3|8488.5|8487.6|8487.1|8486.2|281
1581011700000|2020-02-06 17:55:00|8487.3|8486.4|8486|8485.1|8487.8|8486.9|8485.8|8484.9|478
1581012000000|2020-02-06 18:00:00|8486.1|8485.2|8485.7|8484.8|8486.7|8485.8|8485.4|8484.5|299
1581012300000|2020-02-06 18:05:00|8485.6|8484.7|8485.7|8484.8|8486.9|8486|8484.9|8484|208
1581012600000|2020-02-06 18:10:00|8485.8|8484.9|8485.6|8484.7|8486.3|8485.4|8485|8484.1|174
1581012900000|2020-02-06 18:15:00|8485.7|8484.8|8485.4|8484.5|8485.7|8484.8|8484.9|8484|195
1581013200000|2020-02-06 18:20:00|8485.5|8484.6|8486|8485.1|8486.2|8485.3|8485.3|8484.4|145
1581013500000|2020-02-06 18:25:00|8485.9|8485|8487.6|8486.7|8487.6|8486.7|8485.9|8485|215
1581013800000|2020-02-06 18:30:00|8487.5|8486.6|8488.7|8487.8|8488.8|8487.9|8486.9|8486|269
1581014100000|2020-02-06 18:35:00|8488.6|8487.7|8488.4|8487.5|8489.3|8488.4|8488.3|8487.4|181
1581014400000|2020-02-06 18:40:00|8488.3|8487.4|8488.9|8488|8490.1|8489.2|8488.1|8487.2|263
1581014700000|2020-02-06 18:45:00|8488.8|8487.9|8488.9|8488|8488.9|8488|8488|8487.1|151
1581015000000|2020-02-06 18:50:00|8488.8|8487.9|8488.7|8487.8|8489.9|8489|8488.1|8487.2|238
1581015300000|2020-02-06 18:55:00|8488.5|8487.6|8488.8|8487.9|8489.1|8488.2|8487.6|8486.7|202
1581015600000|2020-02-06 19:00:00|8488.9|8488|8488.9|8488|8489.4|8488.5|8486.6|8485.7|309
1581015900000|2020-02-06 19:05:00|8488.8|8487.9|8489.7|8488.8|8490|8489.1|8488.1|8487.2|232
1581016200000|2020-02-06 19:10:00|8489.8|8488.9|8490|8489.1|8490.3|8489.4|8489.1|8488.2|265
1581016500000|2020-02-06 19:15:00|8490.1|8489.2|8490.6|8489.7|8490.7|8489.8|8489.5|8488.6|204
1581016800000|2020-02-06 19:20:00|8490.5|8489.6|8490.8|8489.9|8491.5|8490.6|8490.5|8489.6|230
1581017100000|2020-02-06 19:25:00|8490.9|8490|8490.6|8489.7|8491.6|8490.7|8490.5|8489.6|222
1581017400000|2020-02-06 19:30:00|8490.7|8489.8|8490.6|8489.7|8490.8|8489.9|8490|8488.8|286
1581017700000|2020-02-06 19:35:00|8490.7|8489.8|8490.2|8489.3|8491.1|8490.2|8490|8489.1|253
1581018000000|2020-02-06 19:40:00|8490.1|8489.2|8491.3|8490.4|8491.5|8490.6|8490.1|8489.2|213
1581018300000|2020-02-06 19:45:00|8491.4|8490.5|8492.7|8491.8|8492.8|8491.9|8491.4|8490.5|213
1581018600000|2020-02-06 19:50:00|8492.6|8491.7|8493.4|8492.5|8493.9|8493|8492.2|8491.3|176
1581018900000|2020-02-06 19:55:00|8493.5|8492.6|8494.4|8493.5|8494.7|8493.8|8492.9|8492|279
1581019200000|2020-02-06 20:00:00|8494.5|8493.6|8494.5|8493.6|8495.7|8494.8|8493.6|8492.7|363
1581019500000|2020-02-06 20:05:00|8494.6|8493.7|8493.2|8492.3|8494.9|8494|8492.9|8491.8|263
1581019800000|2020-02-06 20:10:00|8493.1|8492.2|8492.8|8491.9|8493.7|8492.8|8492.1|8491.2|281
1581020100000|2020-02-06 20:15:00|8492.7|8491.8|8493.2|8492.3|8493.8|8492.5|8492.5|8491.2|203
1581020400000|2020-02-06 20:20:00|8493.1|8492.2|8494.1|8493.2|8494.2|8493.3|8492.9|8492|193
1581020700000|2020-02-06 20:25:00|8494|8493.1|8492.5|8491.6|8494|8493.1|8492.5|8491.6|203
1581021000000|2020-02-06 20:30:00|8492.3|8491.4|8493.6|8492.7|8493.6|8492.7|8491.7|8490.8|297
1581021300000|2020-02-06 20:35:00|8493.7|8492.8|8492.8|8491.9|8493.7|8492.8|8492.8|8491.9|218
1581021600000|2020-02-06 20:40:00|8492.9|8492|8491.9|8491|8493.4|8492.5|8491.9|8491|294
1581021900000|2020-02-06 20:45:00|8492|8491.1|8494.1|8493.2|8494.7|8493.8|8492|8491.1|247
1581022200000|2020-02-06 20:50:00|8494|8493.1|8494|8493.1|8494.7|8493.8|8493.4|8492.5|250
1581022500000|2020-02-06 20:55:00|8494.1|8493.2|8494.4|8493.5|8494.5|8493.6|8492.7|8491.8|301
1581022800000|2020-02-06 21:00:00|8494.3|8493.4|8495.1|8494.2|8495.6|8494.7|8494.2|8493.3|190
1581023100000|2020-02-06 21:05:00|8495|8494.1|8496.7|8495.8|8496.8|8495.9|8494.9|8494|178
1581023400000|2020-02-06 21:10:00|8496.8|8495.9|8497.2|8496.3|8497.9|8497|8496.5|8495.6|172
1581023700000|2020-02-06 21:15:00|8497|8496.1|8496.9|8496|8497.2|8496.3|8496.5|8495.6|122
1581024000000|2020-02-06 21:20:00|8496.8|8495.9|8496.6|8495.7|8497.4|8496.4|8496.6|8495.3|119
1581024300000|2020-02-06 21:25:00|8496.7|8495.8|8497|8496.1|8497.7|8496.3|8496.4|8495.5|98
1581024600000|2020-02-06 21:30:00|8497.1|8496.2|8496|8495.1|8497.6|8496.2|8496|8494.8|191
1581024900000|2020-02-06 21:35:00|8496.1|8495.2|8494.8|8493.9|8496.6|8495.2|8494.1|8492.7|174
1581025200000|2020-02-06 21:40:00|8494.7|8493.8|8494.3|8493.4|8495.3|8494|8494|8492.6|123
1581025500000|2020-02-06 21:45:00|8494.2|8493.3|8495|8493|8495.5|8493.9|8494.2|8492.8|120
1581025800000|2020-02-06 21:50:00|8495.1|8493.1|8494.7|8492.7|8495.1|8493.6|8494.1|8492.1|131
1581026100000|2020-02-06 21:55:00|8494.6|8492.6|8497.6|8489.8|8498.2|8493.1|8494.2|8485.5|350
1581026400000|2020-02-06 22:00:00|8498.6|8488.7|8498.1|8489.8|8498.7|8493.1|8495.3|8486.6|65
1581026700000|2020-02-06 22:05:00|8499.8|8489|8497.9|8486.3|8500|8490|8496.8|8486.2|410
1581027000000|2020-02-06 22:10:00|8497.7|8486.4|8495.4|8489.3|8498.6|8489.6|8495.2|8485.4|694
1581027300000|2020-02-06 22:15:00|8495.1|8489.4|8496.9|8492.7|8498.8|8492.8|8494.8|8489.2|581
1581027600000|2020-02-06 22:20:00|8496.5|8492.6|8496.5|8493.5|8497.5|8493.6|8495.9|8492.4|336
1581027900000|2020-02-06 22:25:00|8496.6|8493.6|8496|8492.6|8497|8493.8|8495.8|8492.5|332
1581028200000|2020-02-06 22:30:00|8496.1|8492.7|8495.6|8492.5|8496.6|8492.8|8495|8489.2|459
1581028500000|2020-02-06 22:35:00|8495.5|8492.4|8495.6|8492.8|8496.5|8492.8|8495|8492.2|299
1581028800000|2020-02-06 22:40:00|8496.1|8492.7|8494.8|8489.9|8496.1|8492.7|8494.1|8487.3|321
1581029100000|2020-02-06 22:45:00|8494.5|8490.3|8495.9|8490.9|8496.6|8491.9|8493.5|8489|681
1581029400000|2020-02-06 22:50:00|8496|8491.3|8496.3|8493.3|8496.6|8493.5|8495.4|8490.2|388
1581029700000|2020-02-06 22:55:00|8496.2|8493.4|8495|8492.2|8496.5|8493.4|8494.4|8491|311
1581030000000|2020-02-06 23:00:00|8495.1|8492|8494.7|8492.7|8495.5|8493.3|8494|8491.9|332
1581030300000|2020-02-06 23:05:00|8494.6|8492.6|8494.6|8492.6|8494.8|8492.8|8494.4|8492.4|74
1581030600000|2020-02-06 23:10:00|8495|8492.4|8494.1|8492.1|8495|8492.7|8493|8491.7|119
1581030900000|2020-02-06 23:15:00|8494.8|8492.3|8494.4|8492.4|8494.8|8492.5|8494|8492|139
1581031200000|2020-02-06 23:20:00|8494.5|8492.5|8494.3|8492.3|8494.6|8492.6|8494|8492|113
1581031500000|2020-02-06 23:25:00|8494.4|8492.4|8493.6|8491.6|8494.6|8492.6|8493.2|8491.6|151
1581031800000|2020-02-06 23:30:00|8493.7|8491.7|8495.3|8493.3|8495.5|8493.5|8493.4|8491.4|205
1581032100000|2020-02-06 23:35:00|8495.4|8493.4|8494.5|8492.5|8495.4|8493.4|8494.1|8492.1|86
1581032400000|2020-02-06 23:40:00|8494.6|8492.6|8494.8|8492.8|8495.3|8493.3|8494.2|8492.2|144
1581032700000|2020-02-06 23:45:00|8494.7|8492.7|8495.2|8493.2|8495.3|8493.6|8494.1|8492.1|100
1581033000000|2020-02-06 23:50:00|8495.1|8493.1|8494.1|8492.1|8495.6|8494|8493.9|8492|118
1581033300000|2020-02-06 23:55:00|8494.2|8492.2|8493.3|8491.3|8494.2|8492.6|8493.2|8491.2|175
1581033600000|2020-02-07 00:00:00|8493.1|8491.1|8492.5|8490.5|8494.4|8492.4|8492.2|8490.2|196
1581033900000|2020-02-07 00:05:00|8492.6|8490.6|8492.6|8490.6|8492.8|8490.8|8492.4|8490.4|50
1581034200000|2020-02-07 00:10:00|8492.5|8490.5|8493|8491|8493.1|8491.6|8492.3|8490.5|72
1581034500000|2020-02-07 00:15:00|8492.9|8490.9|8492.7|8490.7|8493.6|8491.8|8492.6|8490.6|94
1581034800000|2020-02-07 00:20:00|8492.6|8490.6|8492.4|8490.4|8492.7|8490.7|8492.2|8490.2|75
1581035100000|2020-02-07 00:25:00|8492.5|8490.5|8492.3|8490.3|8493.2|8491.2|8492.1|8490.2|113
1581035400000|2020-02-07 00:30:00|8492.2|8490.2|8492.8|8490.8|8493.3|8491.3|8492.2|8490.2|79
1581035700000|2020-02-07 00:35:00|8492.7|8490.7|8493.3|8491.3|8493.4|8491.4|8491.8|8490.5|121
1581036000000|2020-02-07 00:40:00|8493.2|8491.2|8493.7|8491.7|8494.1|8492.3|8493.1|8491.2|145
1581036300000|2020-02-07 00:45:00|8493.8|8491.8|8494.4|8492.4|8494.6|8492.9|8493.7|8491.7|158
1581036600000|2020-02-07 00:50:00|8494.3|8492.3|8493.1|8491.1|8494.3|8492.6|8492.4|8490.5|145
1581036900000|2020-02-07 00:55:00|8493|8491|8490.1|8488.1|8493.2|8491.2|8489.9|8487.9|237
1581037200000|2020-02-07 01:00:00|8490|8488|8490.5|8488.5|8490.9|8489.2|8488.9|8487.4|188
1581037500000|2020-02-07 01:05:00|8490.4|8488.4|8490.4|8488.4|8491|8489.5|8489.3|8487.9|207
1581037800000|2020-02-07 01:10:00|8490.3|8488.3|8490.9|8488.9|8491|8489.6|8489.9|8488.3|183
1581038100000|2020-02-07 01:15:00|8490.8|8488.8|8491.4|8489.4|8491.5|8490|8490.4|8488.7|185
1581038400000|2020-02-07 01:20:00|8491.5|8489.5|8492.6|8490.6|8493.3|8491.8|8490.7|8489.3|428
1581038700000|2020-02-07 01:25:00|8492.5|8490.5|8491.2|8490.3|8492.8|8491.2|8490.8|8489.4|246
1581039000000|2020-02-07 01:30:00|8491.7|8489.7|8491.7|8489.7|8491.8|8490.2|8490.5|8489.2|206
1581039300000|2020-02-07 01:35:00|8491.3|8490.4|8490.7|8489.8|8491.6|8490.4|8490.5|8489.1|123
1581039600000|2020-02-07 01:40:00|8490.8|8489.9|8490.6|8488.6|8491.8|8490.3|8489.8|8488.4|307
1581039900000|2020-02-07 01:45:00|8490.5|8488.5|8489.5|8487.5|8490.9|8489.5|8489|8487.4|203
1581040200000|2020-02-07 01:50:00|8489.6|8487.6|8490.3|8489.4|8491.1|8489.5|8489.5|8487.5|176
1581040500000|2020-02-07 01:55:00|8490.2|8489.3|8490.1|8489.2|8491.2|8489.7|8489.9|8488.5|216
1581040800000|2020-02-07 02:00:00|8490|8489.1|8489.5|8488.6|8491.3|8489.8|8489.4|8488|240
1581041100000|2020-02-07 02:05:00|8489.6|8488.7|8490.4|8488.4|8490.5|8489|8489|8487.5|165
1581041400000|2020-02-07 02:10:00|8490.3|8488.3|8490.8|8488.8|8491.5|8490.1|8489.9|8488.3|177
1581041700000|2020-02-07 02:15:00|8490.7|8488.7|8490.2|8489.3|8490.7|8489.4|8489|8487.5|196
1581042000000|2020-02-07 02:20:00|8490.3|8489.4|8489.8|8488.9|8490.7|8489.5|8489.7|8488.4|192
1581042300000|2020-02-07 02:25:00|8490|8489.1|8490.2|8488.2|8491|8489.6|8489|8487.7|279
1581042600000|2020-02-07 02:30:00|8489.8|8488.9|8488.7|8487.8|8490|8488.9|8488.5|8487.3|215
1581042900000|2020-02-07 02:35:00|8489.2|8487.2|8488|8487.1|8489.2|8487.6|8487.4|8486|255
1581043200000|2020-02-07 02:40:00|8487.9|8487|8488.3|8486.3|8488.9|8487.4|8487.5|8486.1|185
1581043500000|2020-02-07 02:45:00|8487.7|8486.8|8487.4|8485.4|8488.7|8487.4|8486.3|8485|244
1581043800000|2020-02-07 02:50:00|8487.5|8485.5|8488.2|8486.2|8488.8|8487.3|8486.4|8485.1|252
1581044100000|2020-02-07 02:55:00|8487.7|8486.8|8488.1|8487.2|8488.6|8487.2|8486.8|8485.3|422
1581044400000|2020-02-07 03:00:00|8488.6|8486.6|8487.5|8485.5|8488.6|8487.1|8486.1|8484.6|187
1581044700000|2020-02-07 03:05:00|8487.1|8486.2|8486.2|8485.3|8487.6|8486.2|8486.1|8484.6|189
1581045000000|2020-02-07 03:10:00|8486.8|8484.8|8486.2|8485.3|8487.2|8485.9|8485.7|8484.2|185
1581045300000|2020-02-07 03:15:00|8486.8|8484.8|8486.1|8485.2|8486.8|8485.3|8485.7|8484.3|118
1581045600000|2020-02-07 03:20:00|8486.2|8485.3|8486.8|8485.9|8487.8|8486.4|8486.2|8484.9|159
1581045900000|2020-02-07 03:25:00|8486.7|8485.8|8488|8486|8488.1|8486.6|8486.6|8485|121
1581046200000|2020-02-07 03:30:00|8487.9|8485.9|8488.1|8486.1|8488.8|8487.2|8487|8485.6|287
1581046500000|2020-02-07 03:35:00|8488.2|8486.2|8487.2|8486.3|8488.3|8486.9|8487.2|8485.8|125
1581046800000|2020-02-07 03:40:00|8487.1|8486.2|8486.5|8485.6|8487.5|8486.3|8486.1|8484.8|190
1581047100000|2020-02-07 03:45:00|8486.6|8485.7|8486.9|8484.9|8487.2|8485.8|8486.3|8484.8|137
1581047400000|2020-02-07 03:50:00|8486.3|8485.4|8486.4|8484.4|8486.4|8485.5|8485.5|8484.3|94
1581047700000|2020-02-07 03:55:00|8486.1|8485.2|8489.5|8488.6|8490.2|8488.7|8486|8484.5|291
1581048000000|2020-02-07 04:00:00|8489.4|8488.5|8489.3|8487.3|8490.1|8488.7|8488|8486.6|278
1581048300000|2020-02-07 04:05:00|8489.5|8487.5|8489.5|8487.5|8490.3|8488.3|8488.7|8487.2|201
1581048600000|2020-02-07 04:10:00|8489.4|8487.4|8488.4|8487.5|8489.5|8488.1|8488.4|8487.1|102
1581048900000|2020-02-07 04:15:00|8488.5|8487.6|8489.3|8488.4|8490|8488.6|8487.6|8486.2|151
1581049200000|2020-02-07 04:20:00|8489.2|8488.3|8489.6|8487.6|8490|8488.6|8489.2|8487.5|115
1581049500000|2020-02-07 04:25:00|8489.7|8487.7|8489.1|8488.2|8489.7|8488.3|8488.6|8487.2|101
1581049800000|2020-02-07 04:30:00|8489.7|8487.7|8488.8|8487.9|8489.9|8488.9|8488.4|8487|189
1581050100000|2020-02-07 04:35:00|8488.9|8488|8489.1|8488.2|8489.9|8488.4|8488.5|8486.8|146
1581050400000|2020-02-07 04:40:00|8489|8488.1|8488.2|8487.3|8489.7|8488.2|8487.5|8486.2|113
1581050700000|2020-02-07 04:45:00|8488.3|8487.4|8487.8|8486.9|8489.4|8487.9|8487.7|8486.4|187
1581051000000|2020-02-07 04:50:00|8487.7|8486.8|8488.1|8486.1|8488.4|8487|8487|8485.5|175
1581051300000|2020-02-07 04:55:00|8488|8486|8488.1|8487.2|8488.7|8487.6|8487.2|8485.8|189
1581051600000|2020-02-07 05:00:00|8488.2|8487.3|8488.4|8486.4|8489.6|8488.4|8487.6|8486.4|241
1581051900000|2020-02-07 05:05:00|8488.5|8486.5|8488.2|8487.3|8488.9|8487.6|8487.7|8486.4|154
1581052200000|2020-02-07 05:10:00|8488.1|8487.2|8488.6|8487.7|8489.6|8488.1|8487.9|8486.5|241
1581052500000|2020-02-07 05:15:00|8488.7|8487.8|8487.8|8486.9|8489.2|8487.8|8487.5|8485.8|160
1581052800000|2020-02-07 05:20:00|8487.9|8487|8487.4|8486.5|8488.2|8487.3|8486.9|8485.6|165
1581053100000|2020-02-07 05:25:00|8487.5|8486.6|8486.1|8485.2|8487.7|8486.6|8485.7|8484.2|148
1581053400000|2020-02-07 05:30:00|8486|8485.1|8486.9|8486|8487.7|8486.5|8486|8484.6|211
1581053700000|2020-02-07 05:35:00|8487|8486.1|8486.7|8485.8|8487.5|8486.6|8486.5|8485.3|177
1581054000000|2020-02-07 05:40:00|8486.8|8485.9|8487.9|8487|8488.5|8487.3|8486.6|8485.7|155
1581054300000|2020-02-07 05:45:00|8487.8|8486.9|8487.2|8486.3|8488.2|8487|8487.2|8486.1|164
1581054600000|2020-02-07 05:50:00|8487.3|8486.4|8486.4|8485.5|8487.3|8486.4|8486.3|8485.4|162
1581054900000|2020-02-07 05:55:00|8486.5|8485.6|8486.1|8485.2|8486.7|8485.7|8485.9|8484.7|138
1581055200000|2020-02-07 06:00:00|8486.2|8485.3|8485.8|8484.9|8487.9|8486.5|8485.8|8484.9|232
1581055500000|2020-02-07 06:05:00|8485.7|8484.8|8486.3|8484.3|8487.2|8485.8|8485.2|8484.3|268
1581055800000|2020-02-07 06:10:00|8485.7|8484.8|8484.9|8484|8485.8|8484.9|8484.8|8483.5|171
1581056100000|2020-02-07 06:15:00|8485|8484.1|8484.7|8483.8|8485.1|8484.2|8484.5|8483.6|138
1581056400000|2020-02-07 06:20:00|8484.6|8483.7|8485.8|8484.9|8486.8|8485.4|8484.6|8483.5|210
1581056700000|2020-02-07 06:25:00|8485.9|8485|8483.8|8482.9|8486.7|8485.4|8483.5|8482.4|350
1581057000000|2020-02-07 06:30:00|8483.7|8482.8|8484.7|8483.8|8486.5|8485.2|8483.6|8482.2|372
1581057300000|2020-02-07 06:35:00|8484.6|8483.7|8482.4|8481.5|8484.9|8483.8|8482|8480.4|276
1581057600000|2020-02-07 06:40:00|8482.9|8480.9|8483|8482.1|8483.8|8482.3|8482.2|8480.8|302
1581057900000|2020-02-07 06:45:00|8483.1|8482.2|8482.2|8481.3|8483.8|8482.3|8481.9|8480.7|226
1581058200000|2020-02-07 06:50:00|8482.3|8481.4|8481.8|8480.9|8483.2|8481.8|8481.8|8480.4|162
1581058500000|2020-02-07 06:55:00|8481.9|8481|8482.6|8480.6|8483.5|8482.2|8481.7|8480.3|219
1581058800000|2020-02-07 07:00:00|8482.7|8480.7|8480.9|8480|8483.5|8482.1|8480.5|8479.3|579
1581059100000|2020-02-07 07:05:00|8481|8480.1|8478.1|8477.2|8481.2|8480.1|8478|8476.6|517
1581059400000|2020-02-07 07:10:00|8478.2|8477.3|8481.8|8479.8|8481.9|8480.3|8475.4|8474.5|715
1581059700000|2020-02-07 07:15:00|8481.7|8479.7|8480.7|8479.8|8482|8480.6|8479.3|8477.9|391
1581060000000|2020-02-07 07:20:00|8480.6|8479.7|8481.5|8480.6|8482.7|8481.8|8479.9|8479|543
1581060300000|2020-02-07 07:25:00|8481.4|8480.5|8482.3|8481.4|8483.4|8482.5|8480.4|8479.1|700
1581060600000|2020-02-07 07:30:00|8482.2|8481.3|8481.1|8480.2|8482.9|8482|8480.1|8478.6|631
1581060900000|2020-02-07 07:35:00|8481|8480.1|8481.4|8480.5|8483|8482.1|8480.6|8479.7|486
1581061200000|2020-02-07 07:40:00|8481.3|8480.4|8480.3|8478.3|8483.3|8482.4|8479.1|8478.2|682
1581061500000|2020-02-07 07:45:00|8480.1|8478.1|8478.9|8478|8481|8479.4|8477.4|8476.5|641
1581061800000|2020-02-07 07:50:00|8479|8478.1|8477.6|8476.7|8480.8|8479.9|8477|8476.1|581
1581062100000|2020-02-07 07:55:00|8477.5|8476.6|8479.8|8478.9|8482.1|8481.2|8477.5|8476.6|747
1581062400000|2020-02-07 08:00:00|8479.7|8478.8|8478.7|8477.8|8482.6|8481.7|8477.9|8477|875
1581062700000|2020-02-07 08:05:00|8478.8|8477.9|8478.6|8477.7|8480.9|8480|8475.2|8474.3|821
1581063000000|2020-02-07 08:10:00|8478.7|8477.8|8482.9|8482|8483.5|8482.6|8477.3|8476.4|752
1581063300000|2020-02-07 08:15:00|8483|8482.1|8482.6|8481.7|8484.1|8483.2|8480.1|8479.1|562
1581063600000|2020-02-07 08:20:00|8482.4|8481.5|8483.3|8482.4|8484.7|8483.6|8481.9|8481|617
1581063900000|2020-02-07 08:25:00|8483.2|8482.3|8483.3|8482.4|8483.5|8482.6|8480.1|8479.2|529
1581064200000|2020-02-07 08:30:00|8483.4|8482.5|8485.2|8484.3|8487.5|8486.3|8483|8481.5|559
1581064500000|2020-02-07 08:35:00|8485.3|8484.4|8484.1|8483.2|8486.9|8486|8483.3|8482.4|743
1581064800000|2020-02-07 08:40:00|8483.9|8483|8483.7|8482.8|8484.7|8483.8|8482.5|8481.6|452
1581065100000|2020-02-07 08:45:00|8483.6|8482.7|8484.9|8484|8487.2|8486.3|8483.2|8482.3|489
1581065400000|2020-02-07 08:50:00|8484.7|8483.8|8482|8481.1|8485.2|8483.8|8480.6|8479.7|454
1581065700000|2020-02-07 08:55:00|8481.9|8481|8479.1|8477.1|8483.2|8482.3|8477.5|8476.1|549
1581066000000|2020-02-07 09:00:00|8479|8477|8480.5|8479.6|8481.1|8480.2|8478.7|8476.8|662
1581066300000|2020-02-07 09:05:00|8480.4|8479.5|8479.3|8478.4|8482|8481.1|8479|8478.1|350
1581066600000|2020-02-07 09:10:00|8479.4|8478.5|8478.3|8477.4|8480.4|8479.5|8478.2|8477.2|494
1581066900000|2020-02-07 09:15:00|8478.2|8477.3|8479.1|8478.2|8480.3|8479.4|8477.1|8476.2|370
1581067200000|2020-02-07 09:20:00|8479.2|8478.3|8476.9|8476|8479.6|8478.7|8476.3|8475.4|335
1581067500000|2020-02-07 09:25:00|8477|8476.1|8475.4|8474.5|8477.4|8476.5|8474.4|8473.5|580
1581067800000|2020-02-07 09:30:00|8475.6|8474.7|8475.5|8474.6|8477.2|8476.3|8474.6|8473.7|527
1581068100000|2020-02-07 09:35:00|8475.6|8474.7|8477|8476.1|8477.9|8477|8474.4|8473.5|481
1581068400000|2020-02-07 09:40:00|8476.9|8476|8476.9|8476|8478|8477.1|8476.3|8475.4|467
1581068700000|2020-02-07 09:45:00|8477|8476.1|8474.9|8474|8477.8|8476.9|8474.7|8473.8|434
1581069000000|2020-02-07 09:50:00|8475|8474.1|8472.9|8472|8476|8475.1|8470.7|8469.8|477
1581069300000|2020-02-07 09:55:00|8473|8472.1|8473|8472.1|8475.7|8474.8|8472.5|8471.6|474
1581069600000|2020-02-07 10:00:00|8473.1|8472.2|8475|8474.1|8476|8475.1|8473.1|8472.2|378
1581069900000|2020-02-07 10:05:00|8475.1|8474.2|8472.8|8471.9|8475.5|8474.6|8472.3|8471.4|432
1581070200000|2020-02-07 10:10:00|8472.9|8472|8466.4|8465.5|8473|8472.1|8466.2|8464.9|827
1581070500000|2020-02-07 10:15:00|8466.5|8465.6|8464.9|8464|8469.3|8468.4|8464.8|8463.9|621
1581070800000|2020-02-07 10:20:00|8464.8|8463.9|8467.2|8466.3|8469.2|8467.9|8462.1|8461.2|748
1581071100000|2020-02-07 10:25:00|8467.1|8466.2|8467|8466.1|8470.3|8469.4|8466|8465.1|761
1581071400000|2020-02-07 10:30:00|8467.1|8466.2|8466.8|8465.9|8468.3|8467.2|8464.8|8463.9|595
1581071700000|2020-02-07 10:35:00|8466.6|8465.7|8468.9|8468|8469.5|8468.6|8466.1|8465.2|512
1581072000000|2020-02-07 10:40:00|8468.8|8467.9|8472.9|8472|8473.2|8472.3|8467.8|8466.9|533
1581072300000|2020-02-07 10:45:00|8472.8|8471.9|8472.2|8471.3|8474.4|8473.5|8471.9|8471|392
1581072600000|2020-02-07 10:50:00|8472.3|8471.4|8471.3|8470.4|8473.8|8472.9|8471.3|8470.4|351
1581072900000|2020-02-07 10:55:00|8471.4|8470.5|8472.7|8471.8|8472.7|8471.8|8469.4|8468.5|357
1581073200000|2020-02-07 11:00:00|8472.6|8471.7|8470.5|8469.6|8474|8473.1|8469.7|8468.8|440
1581073500000|2020-02-07 11:05:00|8470.6|8469.7|8473.2|8472.3|8474.8|8473.9|8470.5|8469.6|319
1581073800000|2020-02-07 11:10:00|8473.3|8472.4|8471.9|8471|8474.5|8473.6|8470.9|8470|343
1581074100000|2020-02-07 11:15:00|8471.8|8470.9|8471.2|8470.3|8472|8471.1|8468.8|8467.9|495
1581074400000|2020-02-07 11:20:00|8471.1|8470.2|8471.6|8470.7|8473.7|8472.8|8470.8|8469.9|478
1581074700000|2020-02-07 11:25:00|8471.5|8470.6|8471.2|8470.3|8472.6|8471.7|8470.5|8469.6|282
1581075000000|2020-02-07 11:30:00|8471.1|8470.2|8473.1|8472.2|8474.3|8473.4|8470.5|8469.6|334
1581075300000|2020-02-07 11:35:00|8473.2|8472.3|8471.8|8470.9|8473.2|8472.3|8470.3|8469.4|334
1581075600000|2020-02-07 11:40:00|8471.7|8470.8|8472.7|8471.8|8472.7|8471.8|8471|8470.1|234
1581075900000|2020-02-07 11:45:00|8472.8|8471.9|8470|8469.1|8473.8|8472.9|8469.4|8468.5|408
1581076200000|2020-02-07 11:50:00|8470.1|8469.2|8470.3|8469.4|8471.4|8470.5|8469.5|8468.6|378
1581076500000|2020-02-07 11:55:00|8470.2|8469.3|8469.8|8468.9|8471.3|8470.4|8467.8|8466.9|435
1581076800000|2020-02-07 12:00:00|8469.9|8469|8469.9|8469|8470.4|8469.5|8468.1|8467.2|377
1581077100000|2020-02-07 12:05:00|8469.8|8468.9|8469.3|8468.4|8470.6|8469.7|8467.9|8467|426
1581077400000|2020-02-07 12:10:00|8469.4|8468.5|8471.2|8470.3|8471.5|8470.6|8467.9|8467|404
1581077700000|2020-02-07 12:15:00|8471.3|8470.4|8469.8|8468.9|8471.7|8470.8|8469.3|8468.4|372
1581078000000|2020-02-07 12:20:00|8469.7|8468.8|8470.5|8469.6|8470.8|8469.9|8469.1|8468.2|295
1581078300000|2020-02-07 12:25:00|8470.4|8469.5|8471.4|8470.5|8471.4|8470.5|8469.7|8468.8|257
1581078600000|2020-02-07 12:30:00|8471.3|8470.4|8472|8471.1|8472.9|8472|8470.4|8469.5|346
1581078900000|2020-02-07 12:35:00|8472.1|8471.2|8470|8469.1|8472.1|8471.2|8470|8469.1|282
1581079200000|2020-02-07 12:40:00|8470.1|8469.2|8470.3|8469.4|8471.8|8470.9|8468.5|8467.6|376
1581079500000|2020-02-07 12:45:00|8470.2|8469.3|8469.9|8469|8470.8|8469.9|8467.8|8466.9|410
1581079800000|2020-02-07 12:50:00|8470|8469.1|8469.6|8468.7|8470.7|8469.8|8468.9|8468|332
1581080100000|2020-02-07 12:55:00|8469.5|8468.6|8469.4|8468.5|8471.7|8470.8|8469.4|8468.5|406
1581080400000|2020-02-07 13:00:00|8469.5|8468.6|8473.2|8472.3|8473.8|8472.4|8469.5|8468.6|572
1581080700000|2020-02-07 13:05:00|8473.1|8472.2|8471.5|8470.6|8473.6|8472.2|8470|8468.5|620
1581081000000|2020-02-07 13:10:00|8471.7|8470.8|8472.5|8471.6|8472.6|8471.7|8469.9|8469|362
1581081300000|2020-02-07 13:15:00|8472.8|8471.9|8471.2|8470.3|8473.1|8472.2|8470.7|8469.8|528
1581081600000|2020-02-07 13:20:00|8471.3|8470.4|8473.8|8472.9|8475.9|8475|8470.5|8469.6|683
1581081900000|2020-02-07 13:25:00|8473.9|8473|8479.6|8468.1|8479.7|8473.5|8470.6|8468.1|813
1581082200000|2020-02-07 13:30:00|8479.4|8468.2|8471.6|8469.6|8480.6|8472.2|8470|8465.4|1529
1581082500000|2020-02-07 13:35:00|8471.7|8469.7|8473|8472.1|8474.6|8473.7|8470.8|8469.4|917
1581082800000|2020-02-07 13:40:00|8473.1|8472.2|8473.4|8472.5|8474.3|8473.4|8471.5|8470.6|746
1581083100000|2020-02-07 13:45:00|8473.5|8472.6|8473.7|8472.8|8476|8475.1|8472.7|8471.8|861
1581083400000|2020-02-07 13:50:00|8473.6|8472.7|8471.2|8470.3|8473.9|8473|8470.5|8469.6|587
1581083700000|2020-02-07 13:55:00|8471.3|8470.4|8473.1|8472.2|8474.5|8473.6|8470.2|8469.3|646
1581084000000|2020-02-07 14:00:00|8473.2|8472.3|8472.2|8471.3|8475.5|8474.6|8470.7|8469.8|553
1581084300000|2020-02-07 14:05:00|8472.1|8471.2|8474.1|8473.2|8474.2|8473.3|8470.8|8469.9|678
1581084600000|2020-02-07 14:10:00|8474.2|8473.3|8473.8|8472.9|8475.5|8474.6|8471.4|8470.5|611
1581084900000|2020-02-07 14:15:00|8473.7|8472.8|8470.1|8469.2|8475.2|8474.3|8470.1|8468.8|633
1581085200000|2020-02-07 14:20:00|8470|8469.1|8468.7|8467.8|8470.7|8469.8|8468.4|8467.5|539
1581085500000|2020-02-07 14:25:00|8468.8|8467.9|8469.3|8468.4|8469.7|8468.8|8467.2|8466.3|617
1581085800000|2020-02-07 14:30:00|8469.2|8468.3|8471.2|8470.3|8472.3|8471.4|8468.8|8467.9|1015
1581086100000|2020-02-07 14:35:00|8471.1|8470.2|8468.9|8468|8472.3|8471.4|8467.1|8466.2|799
1581086400000|2020-02-07 14:40:00|8469|8468.1|8471.2|8470.3|8471.4|8470.5|8468.8|8467.9|745
1581086700000|2020-02-07 14:45:00|8471.3|8470.4|8470|8469.1|8472.2|8471.3|8468.2|8466.5|900
1581087000000|2020-02-07 14:50:00|8470.1|8469.2|8470.3|8469.4|8471.8|8470.9|8469.7|8468.8|518
1581087300000|2020-02-07 14:55:00|8470.4|8469.5|8471.3|8470.4|8473.5|8472.6|8470.2|8469.3|633
1581087600000|2020-02-07 15:00:00|8471.4|8470.5|8473|8472.1|8473.4|8472.5|8469.3|8468.4|919
1581087900000|2020-02-07 15:05:00|8472.9|8472|8474|8473.1|8474.3|8473.4|8470.8|8469.9|698
1581088200000|2020-02-07 15:10:00|8473.9|8473|8472.6|8471.7|8473.9|8473|8471.5|8470.6|575
1581088500000|2020-02-07 15:15:00|8472.7|8471.8|8472.4|8471.5|8473.5|8472.6|8471.1|8470.2|511
1581088800000|2020-02-07 15:20:00|8472.5|8471.6|8468.9|8468|8472.6|8471.7|8468.1|8467.2|473
1581089100000|2020-02-07 15:25:00|8469|8468.1|8471.3|8470.4|8471.3|8470.4|8467.8|8466.9|626
1581089400000|2020-02-07 15:30:00|8471.2|8470.3|8470.8|8469.9|8471.6|8470.6|8469.8|8468.9|608
1581089700000|2020-02-07 15:35:00|8470.7|8469.8|8472.2|8471.3|8473|8472.1|8469.1|8468.2|530
1581090000000|2020-02-07 15:40:00|8472.1|8471.2|8472|8471.1|8475.4|8474.2|8470.5|8469.4|1459
1581090300000|2020-02-07 15:45:00|8472.1|8471.2|8474.9|8474|8476.2|8475.3|8471.2|8470.3|791
1581090600000|2020-02-07 15:50:00|8474.8|8473.9|8471.1|8470.2|8474.8|8473.9|8470.1|8469.2|909
1581090900000|2020-02-07 15:55:00|8471.2|8470.3|8473.3|8472.4|8473.8|8472.9|8470.8|8469.9|842
1581091200000|2020-02-07 16:00:00|8473.4|8472.5|8475.4|8474.5|8477.3|8476.4|8473.1|8472.2|749
1581091500000|2020-02-07 16:05:00|8475.5|8474.6|8476.1|8475.2|8477.9|8477|8475.4|8474.5|547
1581091800000|2020-02-07 16:10:00|8476.2|8475.3|8474|8473.1|8478|8477.1|8473.9|8473|546
1581092100000|2020-02-07 16:15:00|8474.1|8473.2|8475.7|8474.8|8476.6|8475.7|8472.8|8471.9|513
1581092400000|2020-02-07 16:20:00|8475.6|8474.7|8477.8|8476.9|8479.9|8478.9|8474.7|8473.8|638
1581092700000|2020-02-07 16:25:00|8477.7|8476.8|8482.8|8481.9|8485.1|8484.2|8477.7|8476.8|1018
1581093000000|2020-02-07 16:30:00|8482.7|8481.8|8481.8|8480.9|8484.2|8483.3|8478.9|8478|878
1581093300000|2020-02-07 16:35:00|8481.7|8480.8|8486|8485.1|8486.4|8485.5|8481|8480.1|648
1581093600000|2020-02-07 16:40:00|8485.8|8484.9|8488.6|8487.7|8490.5|8489.6|8484.5|8483.6|596
1581093900000|2020-02-07 16:45:00|8488.7|8487.8|8487.8|8486.9|8490.9|8490|8487.5|8486.6|585
1581094200000|2020-02-07 16:50:00|8487.7|8486.8|8488.4|8487.5|8488.7|8487.8|8486|8485.1|479
1581094500000|2020-02-07 16:55:00|8488.3|8487.4|8484.5|8483.6|8489.2|8488.3|8484.1|8483.2|468
1581094800000|2020-02-07 17:00:00|8484.4|8483.5|8485.9|8485|8486.7|8485.8|8483.9|8483|390
1581095100000|2020-02-07 17:05:00|8486|8485.1|8489.8|8488.9|8490.4|8489.2|8484.1|8483.2|585
1581095400000|2020-02-07 17:10:00|8489.9|8489|8486.9|8486|8490.1|8489.2|8486.2|8485.3|379
1581095700000|2020-02-07 17:15:00|8486.8|8485.9|8488.8|8487.9|8489|8488.1|8486.2|8485.3|260
1581096000000|2020-02-07 17:20:00|8488.7|8487.8|8488.1|8487.2|8489.3|8488.4|8487.7|8486.8|319
1581096300000|2020-02-07 17:25:00|8488|8487.1|8487.5|8486.6|8488.6|8487.7|8486.2|8485.3|421
1581096600000|2020-02-07 17:30:00|8487.6|8486.7|8487.3|8486.4|8488.1|8487.2|8486.6|8485.7|251
1581096900000|2020-02-07 17:35:00|8487.4|8486.5|8486.3|8485.4|8487.9|8487|8486.1|8485.2|318
1581097200000|2020-02-07 17:40:00|8486.4|8485.5|8483.6|8482.7|8486.4|8485.5|8483.1|8482.2|427
1581097500000|2020-02-07 17:45:00|8483.5|8482.6|8485.1|8484.2|8485.5|8484.6|8483.3|8482.4|242
1581097800000|2020-02-07 17:50:00|8485|8484.1|8484.7|8483.8|8485.4|8484.5|8484|8483.1|287
1581098100000|2020-02-07 17:55:00|8484.6|8483.7|8482.6|8481.7|8484.9|8484|8482.3|8481.4|410
1581098400000|2020-02-07 18:00:00|8482.7|8481.8|8485|8484.1|8486|8485.1|8482.6|8481.7|415
1581098700000|2020-02-07 18:05:00|8485.1|8484.2|8488.6|8487.7|8488.6|8487.7|8484.9|8484|316
1581099000000|2020-02-07 18:10:00|8488.7|8487.8|8487.9|8487|8489.5|8488.6|8487.2|8486.3|340
1581099300000|2020-02-07 18:15:00|8488|8487.1|8489.3|8488.4|8490.7|8489.8|8487.8|8486.9|306
1581099600000|2020-02-07 18:20:00|8489.2|8488.3|8488.6|8487.7|8489.6|8488.7|8487.8|8486.9|209
1581099900000|2020-02-07 18:25:00|8488.7|8487.8|8487.2|8486.3|8489|8488.1|8486.4|8485.5|270
1581100200000|2020-02-07 18:30:00|8487.1|8486.2|8489|8488.1|8489.5|8488.3|8486.6|8485.7|253
1581100500000|2020-02-07 18:35:00|8488.9|8488|8487.9|8487|8490.2|8488.9|8487.7|8486.7|410
1581100800000|2020-02-07 18:40:00|8487.8|8486.9|8487.8|8486.9|8488.4|8487.5|8487.6|8486.7|179
1581101100000|2020-02-07 18:45:00|8487.9|8487|8487.2|8486.3|8488.3|8487.4|8486.9|8486|206
1581101400000|2020-02-07 18:50:00|8487.1|8486.2|8487.9|8487|8488.8|8487.9|8486.9|8486|183
1581101700000|2020-02-07 18:55:00|8488|8487.1|8488.3|8487.4|8488.3|8487.4|8487|8486.1|140
1581102000000|2020-02-07 19:00:00|8488.4|8487.5|8488.3|8487.4|8488.8|8487.9|8488|8487.1|203
1581102300000|2020-02-07 19:05:00|8488.2|8487.3|8489.4|8488.5|8489.7|8488.8|8487.7|8486.8|288
1581102600000|2020-02-07 19:10:00|8489.5|8488.6|8489.8|8488.9|8490.2|8489.3|8489.3|8488.4|149
1581102900000|2020-02-07 19:15:00|8489.9|8489|8490.1|8489.2|8490.7|8489.8|8489.5|8488.6|258
1581103200000|2020-02-07 19:20:00|8490.2|8489.3|8490.4|8489.5|8490.8|8489.9|8489.6|8488.7|165
1581103500000|2020-02-07 19:25:00|8490.5|8489.6|8491.6|8490.7|8491.8|8490.9|8490.5|8489.6|144
1581103800000|2020-02-07 19:30:00|8491.5|8490.6|8491.6|8490.7|8491.9|8491|8490.9|8490|158
1581104100000|2020-02-07 19:35:00|8491.5|8490.6|8491.1|8490.2|8492.1|8491.2|8491|8490.1|224
1581104400000|2020-02-07 19:40:00|8491.2|8490.3|8490.3|8489.4|8491.7|8490.8|8490.2|8489.3|250
1581104700000|2020-02-07 19:45:00|8490.2|8489.3|8491.2|8490.3|8491.9|8491|8490.1|8489.2|209
1581105000000|2020-02-07 19:50:00|8491.3|8490.4|8492.6|8491.7|8492.7|8491.8|8490.6|8489.7|212
1581105300000|2020-02-07 19:55:00|8492.7|8491.8|8494.2|8493.3|8494.4|8493.5|8492.3|8491.4|310
1581105600000|2020-02-07 20:00:00|8494.1|8493.2|8492.7|8491.8|8494.4|8493.5|8492.1|8491.2|239
1581105900000|2020-02-07 20:05:00|8492.6|8491.7|8493.8|8492.9|8493.8|8492.9|8491.9|8491|178
1581106200000|2020-02-07 20:10:00|8493.7|8492.8|8493.1|8492.2|8494.2|8493|8492.8|8491.9|137
1581106500000|2020-02-07 20:15:00|8493.2|8492.3|8492.7|8491.8|8493.6|8492.7|8492.2|8491.3|160
1581106800000|2020-02-07 20:20:00|8492.8|8491.9|8492.3|8491.4|8493|8492.1|8492.1|8490.8|160
1581107100000|2020-02-07 20:25:00|8492.4|8491.5|8492.2|8491.3|8492.6|8491.7|8492|8491.1|189
1581107400000|2020-02-07 20:30:00|8492.1|8491.2|8491.7|8490.8|8492.6|8491.7|8491.4|8490.5|234
1581107700000|2020-02-07 20:35:00|8491.8|8490.9|8492.3|8491.4|8493.4|8492.3|8491.4|8490.3|328
1581108000000|2020-02-07 20:40:00|8491.9|8491|8493.1|8492.2|8493.3|8492.4|8491.8|8490.9|184
1581108300000|2020-02-07 20:45:00|8493.3|8492.4|8493.9|8493|8494.5|8493.6|8493|8492.1|198
1581108600000|2020-02-07 20:50:00|8494|8493.1|8494.9|8494|8494.9|8494|8493.5|8492.6|162
1581108900000|2020-02-07 20:55:00|8494.8|8493.9|8497|8496.1|8498.3|8497.2|8494.8|8493.9|349
1581109200000|2020-02-07 21:00:00|8497.5|8495.5|8496.9|8496|8498.1|8496.6|8496.5|8494.9|243
1581109500000|2020-02-07 21:05:00|8496.8|8495.9|8495.8|8493.8|8497|8495.9|8495.3|8493.7|203
1581109800000|2020-02-07 21:10:00|8495.7|8493.7|8495.3|8494.4|8495.8|8494.5|8494.6|8493|145
1581110100000|2020-02-07 21:15:00|8495.4|8494.5|8495.1|8493.1|8496.3|8494.7|8493.6|8492.3|175
1581110400000|2020-02-07 21:20:00|8495.3|8493.3|8495.4|8494.5|8496.1|8494.6|8494.5|8493.1|106
1581110700000|2020-02-07 21:25:00|8496|8494|8495.8|8493.8|8496.4|8494.4|8495.7|8493.7|81
1581111000000|2020-02-07 21:30:00|8495.7|8493.7|8495.7|8493.7|8496.1|8494.5|8494.7|8493.2|170
1581111300000|2020-02-07 21:35:00|8495.8|8493.8|8496.4|8494.4|8496.9|8494.9|8495.7|8493.7|157
1581111600000|2020-02-07 21:40:00|8496.5|8494.5|8494.8|8492.8|8496.5|8494.5|8494.4|8492.4|238
1581111900000|2020-02-07 21:45:00|8494.6|8492.6|8495.4|8493.1|8497.7|8494|8494.5|8489.9|518
1581112200000|2020-02-07 21:50:00|8495.3|8492.8|8497.1|8491.3|8500.4|8493.8|8494|8488.7|1191
1581112500000|2020-02-07 21:55:00|8496.8|8490.4|8495.4|8492.3|8498.2|8494.5|8493.9|8489.6|428
1581282000000|2020-02-09 21:00:00|8499.7|8479.4|8499.8|8481.3|8503.3|8486.9|8498.1|8478.1|20
1581282300000|2020-02-09 21:05:00|8500.6|8479.7|8499.8|8481.3|8500.6|8481.3|8499.8|8479.3|15
1581282600000|2020-02-09 21:10:00|8498.9|8476.9|8499.8|8481.3|8500.8|8481.3|8498.9|8476.9|9
1581282900000|2020-02-09 21:15:00|8500|8478.9|8499.7|8481.2|8502.3|8481.2|8498.5|8476.5|10
1581283200000|2020-02-09 21:20:00|8499.5|8478.4|8499.7|8481|8499.7|8481.2|8499.5|8478.4|4
1581283500000|2020-02-09 21:25:00|8499.5|8479.6|8499.7|8481.2|8500|8481.2|8499|8477|8
1581283800000|2020-02-09 21:30:00|8499.6|8478.6|8499.7|8479.4|8501.1|8481.2|8499.1|8477.1|13
1581284100000|2020-02-09 21:35:00|8499.3|8478.2|8499.7|8479.4|8499.7|8479.4|8499.3|8478.2|10
1581284400000|2020-02-09 21:40:00|8499.9|8479|8499.7|8479.4|8500.5|8479.4|8499.5|8478.3|13
1581284700000|2020-02-09 21:45:00|8497.7|8476.4|8497.5|8475.5|8497.7|8476.6|8497.5|8475.5|4
1581285000000|2020-02-09 21:50:00|8497.6|8476.5|8497.8|8475.8|8501.5|8479.5|8497.5|8475.5|17
1581285300000|2020-02-09 21:55:00|8498|8476.6|8497.5|8475.5|8500.3|8478.3|8497.5|8475.5|11
1581285600000|2020-02-09 22:00:00|8497.7|8476.6|8495.8|8484.5|8500.5|8487.7|8491.9|8475.5|207
1581285900000|2020-02-09 22:05:00|8496.1|8484.3|8495.6|8485.1|8496.6|8487.6|8494.4|8482.4|146
1581286200000|2020-02-09 22:10:00|8496|8485.4|8493.4|8490.6|8497|8491.4|8492.3|8483.2|233
1581286500000|2020-02-09 22:15:00|8493.3|8491|8494.5|8490.7|8497.6|8493.3|8493.2|8486.1|349
1581286800000|2020-02-09 22:20:00|8494.1|8490.9|8495.4|8489.7|8495.9|8491.4|8492.8|8489.1|142
1581287100000|2020-02-09 22:25:00|8495.1|8489.9|8493.5|8485.1|8497.5|8489.9|8492.3|8481.7|173
1581287400000|2020-02-09 22:30:00|8493.6|8484.9|8494|8488|8496.1|8491.2|8491.1|8483.7|413
1581287700000|2020-02-09 22:35:00|8494.1|8488.3|8492|8489.1|8496.3|8490.2|8491.1|8485.5|305
1581288000000|2020-02-09 22:40:00|8492.1|8489.2|8492.3|8488.5|8494.3|8490.1|8491.7|8487.6|357
1581288300000|2020-02-09 22:45:00|8492.5|8488.6|8491.1|8487.9|8494.2|8489.5|8490.8|8485.5|298
1581288600000|2020-02-09 22:50:00|8491.2|8488|8489.8|8486.2|8497.4|8490.9|8489.2|8483.3|317
1581288900000|2020-02-09 22:55:00|8490|8486.1|8491.8|8487.9|8494.6|8487.9|8489.5|8482.5|560
1581289200000|2020-02-09 23:00:00|8490.9|8486.4|8493.6|8491.6|8495.7|8492.9|8490.9|8486.4|710
1581289500000|2020-02-09 23:05:00|8493.7|8491.7|8492.8|8490.8|8494|8492|8492.8|8490.8|601
1581289800000|2020-02-09 23:10:00|8492.9|8490.9|8493.3|8491.3|8493.4|8491.4|8492.6|8490.6|197
1581290100000|2020-02-09 23:15:00|8493.2|8491.2|8494.4|8492.4|8494.7|8492.7|8493.2|8491.2|225
1581290400000|2020-02-09 23:20:00|8494.5|8492.5|8494.2|8492.2|8494.9|8492.9|8493.9|8491.9|176
1581290700000|2020-02-09 23:25:00|8494.1|8492.1|8493.7|8491.7|8494.2|8492.2|8492.3|8490.9|103
1581291000000|2020-02-09 23:30:00|8493.9|8491.9|8493.6|8491.6|8494.8|8492.8|8493.3|8491.3|248
1581291300000|2020-02-09 23:35:00|8493.7|8491.7|8494.3|8492.3|8495.2|8493.2|8493.2|8491.2|415
1581291600000|2020-02-09 23:40:00|8494.4|8492.4|8495.4|8493.4|8495.9|8493.9|8494.4|8492.4|234
1581291900000|2020-02-09 23:45:00|8495.5|8493.5|8495.8|8493.8|8496.4|8494.4|8495.1|8493.1|213
1581292200000|2020-02-09 23:50:00|8495.9|8493.9|8496|8494|8496.1|8494.1|8495.4|8493.4|128
1581292500000|2020-02-09 23:55:00|8495.8|8493.8|8495.5|8493.5|8496|8494.2|8494.7|8492.7|240
1581292800000|2020-02-10 00:00:00|8495.6|8493.6|8495.7|8493.7|8496.5|8494.5|8494.6|8492.6|270
1581293100000|2020-02-10 00:05:00|8495.6|8493.6|8495.9|8493.9|8497.4|8495.8|8495|8493.6|248
1581293400000|2020-02-10 00:10:00|8495.8|8493.8|8495.8|8494.9|8496.4|8495|8495.7|8493.7|134
1581293700000|2020-02-10 00:15:00|8495.9|8495|8496.2|8495.3|8497|8495.3|8495.7|8493.7|132
1581294000000|2020-02-10 00:20:00|8496.1|8495.2|8496.1|8494.1|8496.7|8495.3|8495.6|8493.9|121
1581294300000|2020-02-10 00:25:00|8496|8494|8494.3|8493.4|8496.3|8494.8|8494|8492.6|222
1581294600000|2020-02-10 00:30:00|8494.9|8492.9|8495.9|8493.9|8496|8494.6|8493.9|8492.7|151
1581294900000|2020-02-10 00:35:00|8495.5|8494.6|8495.1|8494.2|8496|8494.6|8494.9|8493.7|150
1581295200000|2020-02-10 00:40:00|8495.2|8494.3|8494.9|8494|8495.9|8494.7|8494.7|8493.7|166
1581295500000|2020-02-10 00:45:00|8494.8|8493.9|8494.9|8494|8495.4|8494.4|8494.1|8492.8|141
1581295800000|2020-02-10 00:50:00|8494.8|8493.9|8493.6|8491.6|8495.6|8494.2|8493|8491.5|213
1581296100000|2020-02-10 00:55:00|8493.8|8491.8|8495.1|8494.2|8495.6|8494.3|8493.1|8491.5|321
1581296400000|2020-02-10 01:00:00|8495|8494.1|8494.6|8493.7|8495.5|8494.5|8494.6|8493.3|139
1581296700000|2020-02-10 01:05:00|8494.7|8493.8|8495.7|8494.8|8496.7|8495.4|8494.6|8493.7|195
1581297000000|2020-02-10 01:10:00|8495.8|8494.9|8495.7|8493.7|8496.7|8495.3|8494.4|8493|153
1581297300000|2020-02-10 01:15:00|8495.8|8493.8|8495.2|8494.3|8496.1|8494.6|8494.8|8493.4|172
1581297600000|2020-02-10 01:20:00|8495.1|8494.2|8495|8494.1|8496.1|8494.4|8494.5|8493.2|135
1581297900000|2020-02-10 01:25:00|8494.9|8494|8495.4|8493.4|8495.9|8494.3|8494.5|8493|151
1581298200000|2020-02-10 01:30:00|8495.6|8493.6|8495.1|8494.2|8496.2|8494.5|8494.5|8492.8|158
1581298500000|2020-02-10 01:35:00|8495|8494.1|8494.9|8494|8495.8|8494.3|8494.2|8492.8|199
1581298800000|2020-02-10 01:40:00|8495|8494.1|8492.8|8491.9|8495.8|8494.2|8492.6|8491.3|203
1581299100000|2020-02-10 01:45:00|8493.4|8491.4|8494.3|8492.3|8494.3|8492.8|8491|8489.4|479
1581299400000|2020-02-10 01:50:00|8494.2|8492.2|8493.7|8492.8|8494.5|8493.3|8493.5|8492.2|179
1581299700000|2020-02-10 01:55:00|8493.6|8492.7|8493.6|8492.7|8494.4|8493.1|8493.3|8492|113
1581300000000|2020-02-10 02:00:00|8493.5|8492.6|8493.7|8492.8|8494.4|8493.3|8493.3|8491.8|135
1581300300000|2020-02-10 02:05:00|8493.6|8492.7|8493.6|8492.7|8494.4|8493.4|8493.1|8491.7|231
1581300600000|2020-02-10 02:10:00|8493.5|8492.6|8492.1|8491.2|8494|8492.6|8492|8490.7|233
1581300900000|2020-02-10 02:15:00|8492|8491.1|8491.6|8490.7|8492.6|8491.3|8491.3|8489.9|240
1581301200000|2020-02-10 02:20:00|8491.7|8490.8|8492.3|8491.4|8492.8|8491.5|8491.5|8489.9|177
1581301500000|2020-02-10 02:25:00|8492.2|8491.3|8491.5|8490.6|8492.6|8491.4|8491.4|8490.1|126
1581301800000|2020-02-10 02:30:00|8491.3|8490.4|8490.9|8490|8492.5|8491|8490.5|8489.1|188
1581302100000|2020-02-10 02:35:00|8491|8490.1|8490.4|8489.5|8491.6|8490.2|8490.2|8488.8|143
1581302400000|2020-02-10 02:40:00|8490.3|8489.4|8490|8489.1|8490.8|8489.5|8489.8|8488.3|167
1581302700000|2020-02-10 02:45:00|8489.9|8489|8490.9|8490|8491.5|8490.1|8489.5|8488.4|140
1581303000000|2020-02-10 02:50:00|8490.7|8489.8|8490.9|8490|8491.6|8490.2|8490.3|8489.4|96
1581303300000|2020-02-10 02:55:00|8491|8490.1|8491.3|8490.4|8492|8490.9|8490.8|8489.7|180
1581303600000|2020-02-10 03:00:00|8491.4|8490.5|8490.9|8488.9|8491.6|8490.7|8489.9|8488.6|188
1581303900000|2020-02-10 03:05:00|8490.8|8488.8|8489.6|8488.7|8490.9|8489.5|8489.4|8487.9|152
1581304200000|2020-02-10 03:10:00|8489.7|8488.8|8489.9|8489|8490.9|8489.4|8489.5|8488.4|130
1581304500000|2020-02-10 03:15:00|8490|8489.1|8491.1|8490.2|8491.7|8490.3|8489.8|8488.4|121
1581304800000|2020-02-10 03:20:00|8491|8490.1|8492.1|8490.1|8493.4|8491.1|8491|8489.6|282
1581305100000|2020-02-10 03:25:00|8492.2|8490.2|8492.1|8490.1|8492.3|8490.3|8491.3|8488.5|195
1581305400000|2020-02-10 03:30:00|8492.2|8490.2|8492.1|8491.2|8493.5|8491.7|8491.9|8489.9|209
1581305700000|2020-02-10 03:35:00|8492.2|8491.3|8493|8491|8494|8492.5|8492.1|8490.7|189
1581306000000|2020-02-10 03:40:00|8492.9|8490.9|8492.6|8490.6|8493.5|8491.9|8491.9|8490.5|132
1581306300000|2020-02-10 03:45:00|8492.5|8490.5|8492.7|8491.8|8493.2|8491.9|8491.9|8490.5|77
1581306600000|2020-02-10 03:50:00|8493.3|8491.3|8493.6|8492.7|8493.6|8492.7|8492.6|8491.2|113
1581306900000|2020-02-10 03:55:00|8494.4|8492.4|8493.2|8492.3|8494.6|8493.1|8492.7|8491.3|160
1581307200000|2020-02-10 04:00:00|8493.3|8492.4|8493.6|8492.7|8494.6|8493.2|8493.2|8491.8|125
1581307500000|2020-02-10 04:05:00|8494.1|8492.1|8494.2|8493.3|8494.7|8493.4|8493.3|8491.7|182
1581307800000|2020-02-10 04:10:00|8494.1|8493.2|8495.3|8494.4|8496.5|8494.9|8494|8492.9|196
1581308100000|2020-02-10 04:15:00|8495.4|8494.5|8495.5|8494.6|8495.9|8494.7|8494.9|8493.5|143
1581308400000|2020-02-10 04:20:00|8495.6|8494.7|8495.3|8493.3|8496.6|8495.1|8494.4|8493|158
1581308700000|2020-02-10 04:25:00|8495.2|8493.2|8495.2|8493.2|8495.5|8494|8494.5|8493.1|120
1581309000000|2020-02-10 04:30:00|8494.5|8493.6|8493.4|8492.5|8495.4|8493.9|8493.2|8492|135
1581309300000|2020-02-10 04:35:00|8493.5|8492.6|8492.8|8491.9|8494.1|8492.7|8492.7|8491.3|153
1581309600000|2020-02-10 04:40:00|8492.9|8492|8491.4|8490.5|8493.6|8492.2|8491.4|8489.8|156
1581309900000|2020-02-10 04:45:00|8491.5|8490.6|8491.5|8490.6|8492.4|8491|8491|8489.9|133
1581310200000|2020-02-10 04:50:00|8491.4|8490.5|8492.3|8491.4|8492.9|8491.5|8491.2|8490|130
1581310500000|2020-02-10 04:55:00|8492.4|8491.5|8490.4|8489.5|8493.2|8491.9|8490.3|8489|223
1581310800000|2020-02-10 05:00:00|8490.5|8489.6|8490|8489.1|8491.5|8490.3|8489.7|8488.3|214
1581311100000|2020-02-10 05:05:00|8489.9|8489|8490.7|8489.8|8491.3|8489.8|8489.8|8488.7|139
1581311400000|2020-02-10 05:10:00|8490.6|8489.7|8490.5|8489.6|8491.3|8490|8490.3|8489.2|82
1581311700000|2020-02-10 05:15:00|8490.4|8489.5|8490|8489.1|8491.4|8489.9|8489.9|8488.8|124
1581312000000|2020-02-10 05:20:00|8489.9|8489|8489.2|8488.3|8490.4|8489.2|8489|8487.7|112
1581312300000|2020-02-10 05:25:00|8489.1|8488.2|8488.4|8487.5|8489.5|8488.6|8488.3|8487.1|165
1581312600000|2020-02-10 05:30:00|8488.3|8487.4|8488.7|8487.8|8489.4|8488.2|8487.4|8486.5|174
1581312900000|2020-02-10 05:35:00|8488.8|8487.9|8490|8489.1|8490.9|8489.7|8488.4|8487|221
1581313200000|2020-02-10 05:40:00|8490.2|8489.3|8488.3|8486.3|8490.6|8489.7|8487.7|8486.3|307
1581313500000|2020-02-10 05:45:00|8487.8|8486.9|8487.4|8486.5|8488.8|8487.4|8487.3|8486|152
1581313800000|2020-02-10 05:50:00|8487.5|8486.6|8489.8|8488.9|8490.5|8489|8487.3|8486.1|148
1581314100000|2020-02-10 05:55:00|8489.7|8488.8|8488.7|8486.7|8490.4|8488.9|8488.2|8486.4|157
1581314400000|2020-02-10 06:00:00|8488.6|8486.6|8489|8488.1|8489.7|8488.4|8488.1|8486.5|212
1581314700000|2020-02-10 06:05:00|8489.1|8488.2|8490|8489.1|8490.8|8489.3|8489|8487.6|153
1581315000000|2020-02-10 06:10:00|8489.9|8489|8490.9|8488.9|8491.1|8489.7|8489.6|8488.4|166
1581315300000|2020-02-10 06:15:00|8490.4|8489.5|8490.2|8489.3|8491.4|8489.9|8489.9|8488.4|186
1581315600000|2020-02-10 06:20:00|8490.1|8489.2|8490.1|8488.1|8490.9|8489.4|8489.3|8487.8|125
1581315900000|2020-02-10 06:25:00|8490|8488|8489.3|8487.3|8490|8488.5|8487.8|8486.4|235
1581316200000|2020-02-10 06:30:00|8489.4|8487.4|8490.4|8489.5|8491.2|8489.8|8489|8487.4|198
1581316500000|2020-02-10 06:35:00|8490.3|8489.4|8490.4|8489.5|8491.6|8490.1|8490.3|8488.8|168
1581316800000|2020-02-10 06:40:00|8490.5|8489.6|8490.6|8489.7|8491.7|8490|8489.8|8488.4|199
1581317100000|2020-02-10 06:45:00|8490.7|8489.8|8490.4|8489.5|8492.2|8490.7|8490|8488.6|231
1581317400000|2020-02-10 06:50:00|8490.3|8489.4|8489.6|8487.6|8491|8489.5|8489.1|8487.6|161
1581317700000|2020-02-10 06:55:00|8489.5|8487.5|8489.3|8487.3|8489.8|8488.1|8488|8486.3|175
1581318000000|2020-02-10 07:00:00|8488.9|8488|8494.5|8493.6|8495.4|8494.1|8488.9|8487.8|570
1581318300000|2020-02-10 07:05:00|8494.6|8493.7|8493.9|8493|8495|8493.8|8492.9|8492|288
1581318600000|2020-02-10 07:10:00|8494|8493.1|8494.1|8493.2|8494.9|8494|8492.7|8491.8|394
1581318900000|2020-02-10 07:15:00|8494|8493.1|8494.8|8493.9|8495.3|8494.4|8493.4|8492.2|365
1581319200000|2020-02-10 07:20:00|8494.7|8493.8|8495.9|8495|8496.4|8495.4|8494.3|8493.4|376
1581319500000|2020-02-10 07:25:00|8496|8495.1|8496|8495.1|8496.8|8495.6|8495|8494.1|265
1581319800000|2020-02-10 07:30:00|8495.9|8495|8497.5|8496.6|8497.7|8496.8|8495.5|8494.4|312
1581320100000|2020-02-10 07:35:00|8497.6|8496.7|8498.4|8497.5|8500.6|8499.7|8497.5|8496.6|475
1581320400000|2020-02-10 07:40:00|8498.3|8497.4|8498.4|8497.5|8500.5|8499.6|8497.1|8496.2|483
1581320700000|2020-02-10 07:45:00|8498.3|8497.4|8497.6|8496.7|8498.5|8497.6|8496.5|8495.6|411
1581321000000|2020-02-10 07:50:00|8497.5|8496.6|8501.7|8500.8|8505.4|8503.9|8497.1|8496.2|631
1581321300000|2020-02-10 07:55:00|8501.6|8500.7|8503.1|8502.2|8504.9|8503.9|8501.4|8500.5|571
1581321600000|2020-02-10 08:00:00|8503.2|8502.3|8500.6|8499.7|8503.9|8503|8498.9|8498|653
1581321900000|2020-02-10 08:05:00|8500.5|8499.6|8496.8|8495.9|8500.9|8500|8495.7|8494.8|623
1581322200000|2020-02-10 08:10:00|8496.9|8496|8498.2|8497.3|8498.2|8497.3|8496.1|8495.2|512
1581322500000|2020-02-10 08:15:00|8498.3|8497.4|8498.2|8497.3|8498.8|8497.9|8496.5|8495.6|470
1581322800000|2020-02-10 08:20:00|8498.3|8497.4|8501.3|8500.4|8502|8501.1|8498.2|8497.3|389
1581323100000|2020-02-10 08:25:00|8501.4|8500.5|8502.6|8501.7|8503.3|8502.4|8499.8|8498.9|577
1581323400000|2020-02-10 08:30:00|8502.5|8501.6|8499.1|8498.2|8503.1|8502.2|8499.1|8498.2|531
1581323700000|2020-02-10 08:35:00|8499.2|8498.3|8496.7|8495.8|8499.7|8498.8|8496.4|8495.2|716
1581324000000|2020-02-10 08:40:00|8496.8|8495.9|8495.5|8494.6|8497.2|8496.3|8495|8494.1|527
1581324300000|2020-02-10 08:45:00|8495.6|8494.7|8492.7|8491.8|8495.9|8495|8491.4|8490.5|584
1581324600000|2020-02-10 08:50:00|8492.8|8491.9|8495.8|8494.9|8497.6|8496.7|8492.7|8491.8|597
1581324900000|2020-02-10 08:55:00|8495.9|8495|8495.5|8493.5|8496|8495.1|8492.9|8492|441
1581325200000|2020-02-10 09:00:00|8494.9|8494|8495.1|8494.2|8497.1|8496.2|8494.6|8493.4|484
1581325500000|2020-02-10 09:05:00|8495|8494.1|8493.4|8492.5|8495.6|8494.7|8493.1|8492.2|430
1581325800000|2020-02-10 09:10:00|8493.3|8492.4|8490.1|8489.2|8493.3|8492.4|8489.1|8488.2|482
1581326100000|2020-02-10 09:15:00|8490|8489.1|8487.3|8486.4|8490.7|8489.8|8486.7|8485.8|549
1581326400000|2020-02-10 09:20:00|8487.2|8486.3|8484.6|8483.7|8487.2|8486.3|8484.1|8483.2|652
1581326700000|2020-02-10 09:25:00|8484.4|8483.5|8486.7|8485.8|8487.5|8486.6|8483.9|8483|671
1581327000000|2020-02-10 09:30:00|8486.8|8485.9|8486.3|8485.4|8487.2|8486.3|8485.8|8484.9|448
1581327300000|2020-02-10 09:35:00|8486.2|8485.3|8486.7|8485.8|8487.5|8486.6|8485.7|8484.8|463
1581327600000|2020-02-10 09:40:00|8486.6|8485.7|8483.9|8483|8486.6|8485.7|8483.9|8483|501
1581327900000|2020-02-10 09:45:00|8484|8483.1|8481.8|8480.9|8484.5|8483.6|8480|8479.1|692
1581328200000|2020-02-10 09:50:00|8481.7|8480.8|8478.3|8477.4|8482.2|8481.3|8476.7|8475.8|486
1581328500000|2020-02-10 09:55:00|8478.2|8477.3|8481.4|8480.5|8481.4|8480.5|8477.4|8476.5|522
1581328800000|2020-02-10 10:00:00|8481.3|8480.4|8480.6|8479.7|8481.4|8480.5|8478.8|8477.9|479
1581329100000|2020-02-10 10:05:00|8480.5|8479.6|8481.6|8480.7|8481.8|8480.9|8479.8|8478.9|412
1581329400000|2020-02-10 10:10:00|8481.7|8480.8|8483.6|8482.7|8484.7|8483.8|8481.4|8480.5|549
1581329700000|2020-02-10 10:15:00|8483.5|8482.6|8483.8|8482.9|8485|8484.1|8482.7|8481.8|422
1581330000000|2020-02-10 10:20:00|8483.7|8482.8|8483.5|8482.6|8485.4|8484.5|8483|8482.1|448
1581330300000|2020-02-10 10:25:00|8483.6|8482.7|8484.7|8483.8|8484.9|8484|8483.4|8482.5|325
1581330600000|2020-02-10 10:30:00|8484.8|8483.9|8482.9|8482|8485.9|8485|8482.6|8481.7|379
1581330900000|2020-02-10 10:35:00|8482.8|8481.9|8474|8473.1|8482.9|8482|8473.8|8472.9|509
1581331200000|2020-02-10 10:40:00|8473.9|8473|8470.6|8469.7|8474.7|8473.8|8470|8469.1|868
1581331500000|2020-02-10 10:45:00|8470.5|8469.6|8471.2|8470.3|8472.8|8471.9|8468|8466.6|646
1581331800000|2020-02-10 10:50:00|8471.1|8470.2|8474|8473.1|8474.6|8473.7|8470.7|8469.3|562
1581332100000|2020-02-10 10:55:00|8473.9|8473|8473.2|8472.3|8476|8474.9|8472.9|8472|400
1581332400000|2020-02-10 11:00:00|8473.1|8472.2|8471.3|8470.4|8473.1|8472.2|8468.4|8467.5|579
1581332700000|2020-02-10 11:05:00|8471.1|8470.2|8469.1|8468.2|8472.6|8471.7|8468.6|8467.7|450
1581333000000|2020-02-10 11:10:00|8469.2|8468.3|8468.8|8467.9|8470.6|8469.7|8468.1|8467.2|471
1581333300000|2020-02-10 11:15:00|8468.7|8467.8|8469.8|8468.9|8470.6|8469.7|8467.6|8466.7|438
1581333600000|2020-02-10 11:20:00|8469.7|8468.8|8469.3|8468.4|8471.1|8470.2|8468.4|8467.5|441
1581333900000|2020-02-10 11:25:00|8469.4|8468.5|8468.5|8467.6|8471.2|8470.3|8468.5|8467.6|409
1581334200000|2020-02-10 11:30:00|8468.4|8467.5|8471.7|8470.8|8471.7|8470.8|8464.9|8463.8|626
1581334500000|2020-02-10 11:35:00|8471.8|8470.9|8471.7|8470.8|8472.4|8471.5|8469.3|8468.4|487
1581334800000|2020-02-10 11:40:00|8471.8|8470.9|8472.1|8471.2|8473.3|8472.4|8471|8470.1|423
1581335100000|2020-02-10 11:45:00|8472|8471.1|8474.1|8473.2|8474.4|8473.5|8471.4|8470.5|488
1581335400000|2020-02-10 11:50:00|8474.2|8473.3|8472.8|8471.9|8475.7|8474.8|8471.9|8471|513
1581335700000|2020-02-10 11:55:00|8472.7|8471.8|8472.6|8471.7|8474.5|8473.6|8471.2|8470.3|568
1581336000000|2020-02-10 12:00:00|8472.5|8471.6|8476.8|8475.9|8477.2|8476.3|8472.2|8471.3|553
1581336300000|2020-02-10 12:05:00|8476.9|8476|8475.9|8475|8476.9|8476|8473.6|8472.7|448
1581336600000|2020-02-10 12:10:00|8475.8|8474.9|8476.5|8475.6|8478.1|8477.2|8475.3|8474.4|491
1581336900000|2020-02-10 12:15:00|8476.4|8475.5|8471.3|8470.4|8476.4|8475.5|8469.9|8469|548
1581337200000|2020-02-10 12:20:00|8471.4|8470.5|8470.3|8469.4|8471.7|8470.8|8469.1|8468.2|588
1581337500000|2020-02-10 12:25:00|8470.2|8469.3|8471.6|8470.7|8471.8|8470.9|8468.8|8467.9|366
1581337800000|2020-02-10 12:30:00|8471.7|8470.8|8471.6|8470.7|8471.8|8470.9|8469.5|8468.6|435
1581338100000|2020-02-10 12:35:00|8471.5|8470.6|8470.7|8469.8|8472.4|8471.5|8470.5|8469.6|316
1581338400000|2020-02-10 12:40:00|8470.8|8469.9|8471.2|8470.3|8471.6|8470.7|8468.5|8467.6|449
1581338700000|2020-02-10 12:45:00|8471.3|8470.4|8468.2|8467.3|8471.8|8470.9|8467.2|8466.3|475
1581339000000|2020-02-10 12:50:00|8468.1|8467.2|8466.3|8465.4|8468.8|8467.9|8466.1|8465.2|495
1581339300000|2020-02-10 12:55:00|8466.2|8465.3|8467.1|8466.2|8467.3|8466.4|8463.8|8462.9|559
1581339600000|2020-02-10 13:00:00|8467|8466.1|8466.8|8465.9|8468.1|8467.2|8464.9|8464|612
1581339900000|2020-02-10 13:05:00|8466.9|8466|8464.9|8464|8468.6|8467.7|8464.7|8463.8|402
1581340200000|2020-02-10 13:10:00|8464.8|8463.9|8463|8462.1|8465.8|8464.9|8462.8|8461.9|535
1581340500000|2020-02-10 13:15:00|8462.9|8462|8464.3|8463.4|8465.5|8464.6|8462.6|8461.7|495
1581340800000|2020-02-10 13:20:00|8464.4|8463.5|8464.5|8463.6|8465.2|8464.3|8463|8462.1|494
1581341100000|2020-02-10 13:25:00|8464.6|8463.7|8464.7|8463.8|8465.5|8464.6|8463.5|8462.6|499
1581341400000|2020-02-10 13:30:00|8464.6|8463.7|8462.6|8461.7|8465.3|8464.4|8462.4|8461.5|563
1581341700000|2020-02-10 13:35:00|8462.5|8461.6|8459.2|8458.3|8462.8|8461.9|8458.7|8457.8|556
1581342000000|2020-02-10 13:40:00|8459.1|8458.2|8460.1|8459.2|8461.3|8460.4|8459.1|8458.2|665
1581342300000|2020-02-10 13:45:00|8460|8459.1|8459.7|8458.8|8462.3|8461.4|8457.6|8456.7|629
1581342600000|2020-02-10 13:50:00|8459.8|8458.9|8459.5|8458.6|8461|8459.8|8457.9|8457|741
1581342900000|2020-02-10 13:55:00|8459.6|8458.7|8456.3|8455.4|8460|8459.1|8455.7|8454.8|836
1581343200000|2020-02-10 14:00:00|8456.2|8455.3|8453.9|8453|8457|8456.1|8453.2|8452.3|661
1581343500000|2020-02-10 14:05:00|8454|8453.1|8456.2|8455.3|8457.3|8456.4|8454|8453.1|801
1581343800000|2020-02-10 14:10:00|8456.1|8455.2|8453.6|8452.7|8456.3|8455.4|8452.7|8451.8|520
1581344100000|2020-02-10 14:15:00|8453.5|8452.6|8450|8449.1|8453.5|8452.6|8449.7|8448.8|571
1581344400000|2020-02-10 14:20:00|8449.8|8448.9|8449.7|8448.8|8451.4|8450.5|8448.3|8447.4|565
1581344700000|2020-02-10 14:25:00|8449.6|8448.7|8447.6|8446.7|8449.9|8449|8446.3|8445.4|630
1581345000000|2020-02-10 14:30:00|8447.7|8446.8|8446.7|8445.8|8448|8447.1|8445.5|8444.6|609
1581345300000|2020-02-10 14:35:00|8446.6|8445.7|8444.6|8443.7|8448|8447.1|8444.4|8443.5|493
1581345600000|2020-02-10 14:40:00|8444.5|8443.6|8447.8|8446.9|8447.8|8446.9|8442.9|8442|526
1581345900000|2020-02-10 14:45:00|8447.6|8446.7|8445.7|8444.8|8448.4|8447.5|8444.7|8443.8|645
1581346200000|2020-02-10 14:50:00|8445.8|8444.9|8446.7|8445.8|8448.6|8447.7|8445.5|8444.6|597
1581346500000|2020-02-10 14:55:00|8446.6|8445.7|8445|8444.1|8446.8|8445.9|8443.9|8443|563
1581346800000|2020-02-10 15:00:00|8445.2|8444.3|8448.3|8447.4|8448.4|8447.5|8445|8444.1|584
1581347100000|2020-02-10 15:05:00|8448.4|8447.5|8448.9|8448|8449.1|8448.2|8446.8|8445.9|431
1581347400000|2020-02-10 15:10:00|8449|8448.1|8449.7|8448.8|8450.2|8449.3|8447.5|8446.6|619
1581347700000|2020-02-10 15:15:00|8449.8|8448.9|8449.9|8449|8452.4|8451.5|8449.4|8448.5|451
1581348000000|2020-02-10 15:20:00|8450|8449.1|8451.8|8450.9|8453.1|8452.2|8449.9|8449|452
1581348300000|2020-02-10 15:25:00|8451.6|8450.7|8452|8451.1|8452.8|8451.9|8450.2|8449.3|450
1581348600000|2020-02-10 15:30:00|8451.9|8451|8451.2|8450.3|8453.1|8452.2|8451.2|8450.3|462
1581348900000|2020-02-10 15:35:00|8451.1|8450.2|8453.4|8452.5|8460.6|8458.6|8449.9|8449|1106
1581349200000|2020-02-10 15:40:00|8453.5|8452.6|8450.1|8449.2|8454.8|8453.9|8449.5|8448.6|654
1581349500000|2020-02-10 15:45:00|8450.2|8449.3|8448.6|8447.7|8450.3|8449.4|8444.8|8443.9|793
1581349800000|2020-02-10 15:50:00|8448.7|8447.8|8449.5|8448.6|8452.7|8451.8|8447.9|8447|751
1581350100000|2020-02-10 15:55:00|8449.6|8448.7|8453.2|8452.3|8454|8453.1|8449.4|8448.5|829
1581350400000|2020-02-10 16:00:00|8453.1|8452.2|8452.6|8451.7|8453.9|8453|8451.7|8450.8|631
1581350700000|2020-02-10 16:05:00|8452.5|8451.6|8451.7|8450.8|8453.6|8452.7|8451.7|8450.8|365
1581351000000|2020-02-10 16:10:00|8451.8|8450.9|8450.9|8450|8452.2|8451.3|8450.8|8449.9|351
1581351300000|2020-02-10 16:15:00|8450.8|8449.9|8450.5|8449.6|8454.5|8453|8448.9|8448|516
1581351600000|2020-02-10 16:20:00|8450.6|8449.7|8451.9|8451|8452.9|8452|8450.2|8449.3|575
1581351900000|2020-02-10 16:25:00|8451.8|8450.9|8449.9|8449|8452.2|8451.3|8449.1|8448.2|506
1581352200000|2020-02-10 16:30:00|8450.1|8449.2|8449.1|8448.2|8452|8451.1|8448.9|8448|626
1581352500000|2020-02-10 16:35:00|8449.2|8448.3|8448.2|8447.3|8450.4|8449.5|8447.4|8446.5|523
1581352800000|2020-02-10 16:40:00|8448.3|8447.4|8449|8448.1|8449.9|8449|8448|8447.1|514
1581353100000|2020-02-10 16:45:00|8449.1|8448.2|8448.6|8447.7|8449.2|8448.3|8447.8|8446.9|430
1581353400000|2020-02-10 16:50:00|8448.5|8447.6|8450|8449.1|8450.6|8449.7|8447.6|8446.7|425
1581353700000|2020-02-10 16:55:00|8449.9|8449|8449.7|8448.8|8451.1|8450.2|8449.4|8448.5|401
1581354000000|2020-02-10 17:00:00|8449.8|8448.9|8451.3|8450.4|8452|8451.1|8449.6|8448.7|387
1581354300000|2020-02-10 17:05:00|8451.4|8450.5|8453|8452.1|8453.6|8452.7|8451.3|8450.4|413
1581354600000|2020-02-10 17:10:00|8452.9|8452|8453.3|8452.4|8453.8|8452.9|8452.4|8451.5|304
1581354900000|2020-02-10 17:15:00|8453.4|8452.5|8453.3|8452.4|8453.7|8452.8|8452.3|8451.4|332
1581355200000|2020-02-10 17:20:00|8453.4|8452.5|8453.5|8452.6|8454.4|8453.5|8452.5|8451.6|372
1581355500000|2020-02-10 17:25:00|8453.6|8452.7|8452.6|8451.7|8454.3|8453.4|8452.5|8451.6|352
1581355800000|2020-02-10 17:30:00|8452.5|8451.6|8454.3|8453.4|8454.7|8453.8|8452.2|8451.3|335
1581356100000|2020-02-10 17:35:00|8454.4|8453.5|8452.9|8452|8454.5|8453.6|8452.3|8451.4|395
1581356400000|2020-02-10 17:40:00|8453|8452.1|8451.3|8450.4|8453.2|8452.3|8450.5|8449.6|394
1581356700000|2020-02-10 17:45:00|8451.4|8450.5|8453|8452.1|8453.2|8452.3|8451.3|8450.4|419
1581357000000|2020-02-10 17:50:00|8453.1|8452.2|8452.9|8452|8453.9|8453|8452.5|8451.6|304
1581357300000|2020-02-10 17:55:00|8452.8|8451.9|8451.9|8451|8454.1|8453.2|8451.7|8450.8|313
1581357600000|2020-02-10 18:00:00|8451.8|8450.9|8451.6|8450.7|8453.6|8452.7|8451.5|8450.6|448
1581357900000|2020-02-10 18:05:00|8451.5|8450.6|8452.9|8452|8452.9|8452|8451.4|8450.5|269
1581358200000|2020-02-10 18:10:00|8452.8|8451.9|8451.9|8451|8452.9|8452|8451.3|8450.4|355
1581358500000|2020-02-10 18:15:00|8452|8451.1|8452.2|8451.3|8452.4|8451.5|8451.3|8450.4|311
1581358800000|2020-02-10 18:20:00|8452.3|8451.4|8453.1|8452.2|8453.8|8452.9|8452|8451.1|315
1581359100000|2020-02-10 18:25:00|8453.2|8452.3|8453.4|8452.5|8453.6|8452.7|8452.8|8451.9|373
1581359400000|2020-02-10 18:30:00|8453.3|8452.4|8452.1|8451.2|8453.4|8452.5|8451.6|8450.7|264
1581359700000|2020-02-10 18:35:00|8452.2|8451.3|8452.6|8451.7|8453.1|8452.2|8452.1|8451.2|189
1581360000000|2020-02-10 18:40:00|8452.7|8451.8|8452.3|8451.4|8453.6|8452.7|8451.8|8450.9|244
1581360300000|2020-02-10 18:45:00|8452.2|8451.3|8452.2|8451.3|8452.4|8451.5|8451.5|8450.6|331
1581360600000|2020-02-10 18:50:00|8452.3|8451.4|8451.3|8450.4|8452.3|8451.4|8450.7|8449.8|293
1581360900000|2020-02-10 18:55:00|8451.4|8450.5|8449.9|8449|8451.8|8450.9|8449.8|8448.9|303
1581361200000|2020-02-10 19:00:00|8449.8|8448.9|8450.1|8449.2|8450.5|8449.6|8449.5|8448.6|288
1581361500000|2020-02-10 19:05:00|8450|8449.1|8449.6|8448.7|8450.2|8449.3|8448.5|8447.6|278
1581361800000|2020-02-10 19:10:00|8449.5|8448.6|8449.6|8448.7|8450.6|8449.7|8449.1|8448.2|272
1581362100000|2020-02-10 19:15:00|8449.5|8448.6|8449.1|8448.2|8450.4|8449.5|8448.6|8447.7|380
1581362400000|2020-02-10 19:20:00|8449|8448.1|8449.9|8449|8450|8449.1|8448.6|8447.7|341
1581362700000|2020-02-10 19:25:00|8449.8|8448.9|8449.8|8448.9|8450.9|8450|8449.4|8448.5|334
1581363000000|2020-02-10 19:30:00|8449.9|8449|8449.4|8448.5|8450.1|8449.2|8449.1|8448.2|237
1581363300000|2020-02-10 19:35:00|8449.3|8448.4|8448.8|8447.9|8449.6|8448.7|8448.6|8447.7|245
1581363600000|2020-02-10 19:40:00|8448.9|8448|8449.4|8448.5|8449.8|8448.9|8448.5|8447.6|304
1581363900000|2020-02-10 19:45:00|8449.5|8448.6|8449.8|8448.9|8450.1|8449.2|8449.4|8448.5|234
1581364200000|2020-02-10 19:50:00|8449.9|8449|8450.4|8449.5|8450.7|8449.8|8449.7|8448.8|220
1581364500000|2020-02-10 19:55:00|8450.5|8449.6|8450.3|8449.4|8451.1|8450.2|8449.6|8448.7|427
1581364800000|2020-02-10 20:00:00|8450.5|8449.6|8451.2|8450.3|8451.8|8450.9|8450.4|8449.5|358
1581365100000|2020-02-10 20:05:00|8451.1|8450.2|8451.3|8450.4|8451.7|8450.8|8450.8|8449.9|285
1581365400000|2020-02-10 20:10:00|8451.4|8450.5|8451.2|8450.3|8451.5|8450.6|8450.4|8449.5|265
1581365700000|2020-02-10 20:15:00|8451.1|8450.2|8451.1|8450.2|8451.2|8450.3|8450.1|8449.2|311
1581366000000|2020-02-10 20:20:00|8451.2|8450.3|8449.8|8448.9|8451.2|8450.3|8449.2|8448.3|230
1581366300000|2020-02-10 20:25:00|8449.7|8448.8|8449.8|8448.9|8450.1|8449.2|8448.9|8448|261
1581366600000|2020-02-10 20:30:00|8449.7|8448.8|8450.6|8449.7|8451.1|8450.2|8449.7|8448.8|349
1581366900000|2020-02-10 20:35:00|8450.7|8449.8|8451.5|8450.6|8452|8451.1|8450.6|8449.7|360
1581367200000|2020-02-10 20:40:00|8451.4|8450.5|8451.3|8450.4|8451.7|8450.8|8450.6|8449.7|367
1581367500000|2020-02-10 20:45:00|8451.5|8450.6|8451|8450.1|8452.1|8451.2|8450.6|8449.7|446
1581367800000|2020-02-10 20:50:00|8451.1|8450.2|8451.8|8450.9|8453|8452.1|8451.1|8450.2|414
1581368100000|2020-02-10 20:55:00|8451.5|8450.6|8452.7|8451.8|8453.5|8452.6|8450.9|8450|471
1581368400000|2020-02-10 21:00:00|8452.6|8451.7|8452.8|8451.9|8453.1|8452.1|8451.4|8450.5|266
1581368700000|2020-02-10 21:05:00|8452.9|8452|8452.3|8451.4|8453.2|8452.3|8452.2|8451.3|195
1581369000000|2020-02-10 21:10:00|8452.2|8451.3|8452.1|8451.2|8452.7|8451.8|8450.8|8449.4|298
1581369300000|2020-02-10 21:15:00|8452.3|8451.4|8452.1|8451.2|8453|8452.1|8452|8451.1|182
1581369600000|2020-02-10 21:20:00|8452.2|8451.3|8452.7|8451.8|8453.5|8452.4|8452.1|8451.2|277
1581369900000|2020-02-10 21:25:00|8452.6|8451.7|8451.3|8450.4|8452.7|8451.8|8450.6|8449.7|311
1581370200000|2020-02-10 21:30:00|8451.4|8450.5|8451|8450.1|8452.6|8451.1|8450.6|8449|268
1581370500000|2020-02-10 21:35:00|8450.9|8450|8450.9|8450|8451.7|8450.2|8450.3|8448.6|265
1581370800000|2020-02-10 21:40:00|8450.8|8449.9|8450.7|8448.7|8451.8|8450|8450|8448.6|384
1581371100000|2020-02-10 21:45:00|8450.6|8448.6|8450.6|8448.6|8451.3|8449.4|8450.2|8448.3|325
1581371400000|2020-02-10 21:50:00|8450.5|8448.5|8451.9|8449.9|8452.2|8450.7|8450.5|8448.5|276
1581371700000|2020-02-10 21:55:00|8452|8450|8450.6|8446.5|8452.4|8450.4|8449.5|8445.4|315
1581372000000|2020-02-10 22:00:00|8452.2|8445.9|8450.8|8444.2|8453.9|8448.1|8450|8444.2|57
1581372300000|2020-02-10 22:05:00|8451.6|8444.7|8450|8444.4|8452.4|8447.3|8448.8|8443.5|310
1581372600000|2020-02-10 22:10:00|8449.7|8444.7|8451.6|8446.1|8452.1|8448|8449.2|8444.5|423
1581372900000|2020-02-10 22:15:00|8451.4|8446|8450.9|8446.2|8451.9|8447.5|8450.2|8445.7|424
1581373200000|2020-02-10 22:20:00|8451|8446.7|8451.2|8447.6|8452.3|8448.4|8450.3|8446|415
1581373500000|2020-02-10 22:25:00|8451.3|8447.7|8451.5|8447.9|8452|8449.3|8450.8|8447.5|662
1581373800000|2020-02-10 22:30:00|8451.4|8448.1|8450.3|8447.2|8456.4|8449|8450.3|8446.3|548
1581374100000|2020-02-10 22:35:00|8450.5|8447.5|8450.3|8446.9|8451.7|8447.5|8449.7|8445.8|550
1581374400000|2020-02-10 22:40:00|8450.2|8446.8|8451.9|8447|8453.9|8448.3|8449.9|8446.3|528
1581374700000|2020-02-10 22:45:00|8452|8447.3|8451.6|8447.8|8452.1|8448.2|8450.6|8446.5|505
1581375000000|2020-02-10 22:50:00|8451.7|8447.9|8451.3|8448.2|8452.3|8448.3|8450.9|8447.5|318
1581375300000|2020-02-10 22:55:00|8451.2|8448.1|8451|8447.6|8452.3|8448.8|8449.7|8446.5|581
1581375600000|2020-02-10 23:00:00|8451.2|8447.4|8451.1|8449.1|8452|8449.2|8450.5|8447.1|259
1581375900000|2020-02-10 23:05:00|8451.2|8449.2|8451.5|8449.5|8452|8450|8450.9|8448.9|96
1581376200000|2020-02-10 23:10:00|8451.6|8449.6|8451.8|8449.8|8452|8450|8451.3|8449.3|136
1581376500000|2020-02-10 23:15:00|8451.9|8449.9|8451.1|8449.1|8452.3|8450.3|8451|8449|227
1581376800000|2020-02-10 23:20:00|8451.2|8449.2|8450|8448|8451.4|8449.6|8449.6|8447.9|279
1581377100000|2020-02-10 23:25:00|8450.1|8448.1|8450.1|8448.1|8450.7|8449.2|8449.4|8447.9|215
1581377400000|2020-02-10 23:30:00|8449.5|8448.6|8449.7|8448.8|8450.5|8449.1|8449.4|8447.9|236
1581377700000|2020-02-10 23:35:00|8449.6|8448.7|8449.4|8447.4|8450|8448.7|8448.8|8447.3|197
1581378000000|2020-02-10 23:40:00|8449.5|8447.5|8448.9|8446.9|8449.8|8447.8|8448.8|8446.8|329
1581378300000|2020-02-10 23:45:00|8449|8447|8449.3|8447.3|8449.5|8447.5|8448.3|8446.5|261
1581378600000|2020-02-10 23:50:00|8449.4|8447.4|8448.2|8446.2|8449.4|8447.4|8447.6|8446|259
1581378900000|2020-02-10 23:55:00|8448.3|8446.3|8448|8446|8448.4|8446.4|8447.7|8445.7|195
1581379200000|2020-02-11 00:00:00|8448.2|8446.2|8447.9|8445.9|8449.1|8447.3|8447.2|8445.8|293
1581379500000|2020-02-11 00:05:00|8448|8446|8448.5|8446.5|8448.8|8446.8|8447.3|8445.9|283
1581379800000|2020-02-11 00:10:00|8448.4|8446.4|8449.6|8447.6|8449.7|8447.8|8448.2|8446.4|334
1581380100000|2020-02-11 00:15:00|8449.7|8447.7|8449.4|8447.4|8449.8|8447.9|8448.3|8446.5|267
1581380400000|2020-02-11 00:20:00|8449.3|8447.3|8448.2|8446.2|8449.4|8447.6|8446.9|8445|305
1581380700000|2020-02-11 00:25:00|8448.3|8446.3|8450.1|8448.1|8450.2|8448.3|8448|8446|259
1581381000000|2020-02-11 00:30:00|8449.9|8447.9|8449|8447|8450.4|8448.4|8448.7|8446.7|383
1581381300000|2020-02-11 00:35:00|8449.1|8447.1|8449.5|8447.5|8449.6|8447.8|8448.7|8446.7|242
1581381600000|2020-02-11 00:40:00|8449.6|8447.6|8449.8|8447.8|8450.1|8448.5|8449.2|8447.3|274
1581381900000|2020-02-11 00:45:00|8450|8448|8450.2|8448.2|8450.4|8448.4|8449.2|8447.2|369
1581382200000|2020-02-11 00:50:00|8450.1|8448.1|8450.7|8448.7|8451.1|8449.1|8449.2|8447.5|331
1581382500000|2020-02-11 00:55:00|8450.6|8448.6|8450.2|8448.2|8451.1|8449.1|8449.4|8447.6|353
1581382800000|2020-02-11 01:00:00|8450.1|8448.1|8450.1|8448.1|8450.6|8448.7|8449.4|8447.4|283
1581383100000|2020-02-11 01:05:00|8450|8448|8449.2|8448.3|8450.3|8448.4|8448.9|8447.5|260
1581383400000|2020-02-11 01:10:00|8449.3|8448.4|8450|8448|8450.5|8448.5|8448.8|8447.4|217
1581383700000|2020-02-11 01:15:00|8450.1|8448.1|8448.9|8448|8450.1|8448.5|8447.7|8446.3|467
1581384000000|2020-02-11 01:20:00|8448.8|8447.9|8447.6|8446.7|8449.7|8448|8447.4|8446|392
1581384300000|2020-02-11 01:25:00|8447.7|8446.8|8447.4|8446.5|8448.4|8447|8446.7|8445.3|283
1581384600000|2020-02-11 01:30:00|8447.5|8446.6|8448.5|8446.5|8449.2|8447.5|8446.9|8445.4|320
1581384900000|2020-02-11 01:35:00|8448.6|8446.6|8449|8447|8449.2|8447.8|8447.7|8446.2|253
1581385200000|2020-02-11 01:40:00|8448.9|8446.9|8449.1|8447.1|8449.8|8448.2|8448.2|8446.7|349
1581385500000|2020-02-11 01:45:00|8449|8447|8449.6|8447.6|8449.7|8448|8448.1|8446.9|290
1581385800000|2020-02-11 01:50:00|8449.5|8447.5|8449.5|8448.6|8450.2|8448.8|8448.5|8447.1|284
1581386100000|2020-02-11 01:55:00|8449.6|8448.7|8451.2|8449.2|8451.5|8450|8449.4|8448|213
1581386400000|2020-02-11 02:00:00|8451.1|8449.1|8452.7|8451.8|8453.3|8451.9|8450.9|8449.1|256
1581386700000|2020-02-11 02:05:00|8452.8|8451.9|8451.6|8449.6|8453.2|8451.9|8451.2|8449.5|328
1581387000000|2020-02-11 02:10:00|8451.7|8449.7|8452.7|8450.7|8452.7|8450.9|8450.8|8449.2|264
1581387300000|2020-02-11 02:15:00|8452.6|8450.6|8451.2|8450.3|8453|8451|8450.9|8449.4|202
1581387600000|2020-02-11 02:20:00|8451.1|8450.2|8451.2|8450.3|8451.7|8450.5|8450.7|8449.1|179
1581387900000|2020-02-11 02:25:00|8451.1|8450.2|8452.4|8450.4|8452.4|8450.8|8450.1|8448.6|259
1581388200000|2020-02-11 02:30:00|8452.3|8450.3|8451.5|8449.5|8452.6|8450.8|8450.8|8449.3|305
1581388500000|2020-02-11 02:35:00|8450.9|8450|8451.6|8449.6|8451.8|8450.3|8450.7|8449.4|207
1581388800000|2020-02-11 02:40:00|8451.7|8449.7|8450.4|8448.4|8451.7|8450.3|8449.6|8448.1|428
1581389100000|2020-02-11 02:45:00|8450.3|8448.3|8450.7|8448.7|8450.9|8449.4|8449.4|8448|346
1581389400000|2020-02-11 02:50:00|8450.6|8448.6|8449.4|8448.5|8450.7|8449.2|8448.9|8447.3|242
1581389700000|2020-02-11 02:55:00|8449.3|8448.4|8449.6|8448.7|8450.5|8449.2|8449.3|8447.8|216
1581390000000|2020-02-11 03:00:00|8449.7|8448.8|8450.3|8449.4|8451|8449.5|8449.3|8448|231
1581390300000|2020-02-11 03:05:00|8450.4|8449.5|8450.5|8449.6|8451.2|8449.9|8449.6|8448.1|285
1581390600000|2020-02-11 03:10:00|8450.6|8449.7|8450.7|8448.7|8451.4|8450|8450.1|8448.6|201
1581390900000|2020-02-11 03:15:00|8450.4|8449.5|8451.3|8449.3|8451.6|8450.2|8450.4|8448.7|234
1581391200000|2020-02-11 03:20:00|8451.4|8449.4|8451.2|8450.3|8452|8450.6|8450.8|8449.1|186
1581391500000|2020-02-11 03:25:00|8451.3|8450.4|8450.7|8449.8|8451.7|8450.4|8450.5|8449.2|183
1581391800000|2020-02-11 03:30:00|8450.6|8449.7|8450.4|8448.4|8451.5|8450.1|8449.8|8448.3|381
1581392100000|2020-02-11 03:35:00|8450.5|8448.5|8449.7|8448.8|8450.8|8449.1|8449.4|8447.6|285
1581392400000|2020-02-11 03:40:00|8449.6|8448.7|8449.6|8447.6|8450.3|8448.9|8448.7|8447.1|247
1581392700000|2020-02-11 03:45:00|8449.5|8447.5|8449.3|8447.3|8450|8448.6|8448.5|8447|282
1581393000000|2020-02-11 03:50:00|8449.2|8447.2|8448.9|8446.9|8449.8|8447.8|8448.2|8446.7|266
1581393300000|2020-02-11 03:55:00|8448.8|8446.8|8449.7|8447.7|8449.9|8448.3|8448.8|8446.8|271
1581393600000|2020-02-11 04:00:00|8449.6|8447.6|8450.1|8448.1|8450.4|8448.6|8449|8447.5|300
1581393900000|2020-02-11 04:05:00|8450.2|8448.2|8451|8449|8451.1|8449.3|8449.6|8448.1|221
1581394200000|2020-02-11 04:10:00|8451.1|8449.1|8451.1|8449.1|8451.2|8449.7|8450.2|8448.6|188
1581394500000|2020-02-11 04:15:00|8451.2|8449.2|8451.2|8449.2|8451.3|8449.8|8450.4|8448.5|238
1581394800000|2020-02-11 04:20:00|8451.1|8449.1|8451.2|8450.3|8451.8|8450.3|8450.3|8448.8|242
1581395100000|2020-02-11 04:25:00|8451.1|8450.2|8451.3|8449.3|8452|8450.4|8450|8448.7|241
1581395400000|2020-02-11 04:30:00|8451.2|8449.2|8451.3|8450.4|8452.1|8450.7|8450.6|8449.2|229
1581395700000|2020-02-11 04:35:00|8451.4|8450.5|8449.7|8448.8|8451.8|8450.8|8449.7|8448.4|190
1581396000000|2020-02-11 04:40:00|8449.8|8448.9|8449.9|8449|8450.1|8449.2|8449.4|8448.5|169
1581396300000|2020-02-11 04:45:00|8449.8|8448.9|8449.6|8448.7|8450.2|8449.1|8449.3|8448.2|162
1581396600000|2020-02-11 04:50:00|8449.5|8448.6|8448.6|8446.6|8449.8|8448.8|8448|8446.6|273
1581396900000|2020-02-11 04:55:00|8448.3|8447.4|8449.3|8447.3|8449.7|8448.2|8448.1|8446.6|300
1581397200000|2020-02-11 05:00:00|8449.2|8447.2|8447.4|8446.5|8449.4|8447.8|8447.3|8445.9|303
1581397500000|2020-02-11 05:05:00|8447.3|8446.4|8447.6|8446.7|8448.3|8447|8447.1|8445.9|258
1581397800000|2020-02-11 05:10:00|8447.7|8446.8|8448.4|8447.5|8449.5|8448.2|8447.6|8446.4|265
1581398100000|2020-02-11 05:15:00|8448.3|8447.4|8448.7|8447.8|8449.8|8448.9|8448.3|8447.1|312
1581398400000|2020-02-11 05:20:00|8448.6|8447.7|8448.3|8447.4|8449.4|8448.3|8448.3|8447.2|231
1581398700000|2020-02-11 05:25:00|8448.2|8447.3|8448.9|8448|8449.5|8448.4|8448.2|8447|259
1581399000000|2020-02-11 05:30:00|8449|8448.1|8448.4|8447.5|8449.5|8448.3|8448.3|8447.1|206
1581399300000|2020-02-11 05:35:00|8448.3|8447.4|8448.2|8447.3|8448.6|8447.7|8448.1|8447.2|177
1581399600000|2020-02-11 05:40:00|8448.1|8447.2|8449|8448.1|8449.8|8448.5|8448.1|8447.2|210
1581399900000|2020-02-11 05:45:00|8449.1|8448.2|8448.2|8446.2|8449.3|8448.4|8447.6|8446.2|246
1581400200000|2020-02-11 05:50:00|8448.3|8446.3|8449.1|8448.2|8449.2|8448.3|8447.7|8446.3|193
1581400500000|2020-02-11 05:55:00|8449.2|8448.3|8450.4|8449.5|8450.7|8449.5|8449.1|8447.7|271
1581400800000|2020-02-11 06:00:00|8450.3|8449.4|8449.7|8448.8|8451.2|8449.7|8449.7|8448.4|343
1581401100000|2020-02-11 06:05:00|8449.9|8449|8449.4|8448.5|8450.2|8449.1|8449.2|8447.9|197
1581401400000|2020-02-11 06:10:00|8449.5|8448.6|8448.3|8447.4|8449.5|8448.6|8448|8446.6|346
1581401700000|2020-02-11 06:15:00|8448.1|8447.2|8448|8447.1|8448.9|8447.4|8447.6|8446.1|252
1581402000000|2020-02-11 06:20:00|8447.9|8447|8448.3|8446.3|8448.8|8447.2|8446.7|8445.7|322
1581402300000|2020-02-11 06:25:00|8448.2|8446.2|8447.1|8446.2|8448.6|8447.2|8446.8|8445.9|252
1581402600000|2020-02-11 06:30:00|8447|8446.1|8446.5|8445.6|8447.2|8446.3|8446.3|8445.4|183
1581402900000|2020-02-11 06:35:00|8446.4|8445.5|8447.3|8446.4|8447.4|8446.5|8446.2|8445.3|235
1581403200000|2020-02-11 06:40:00|8447.2|8446.3|8446.9|8446|8447.9|8446.8|8446.9|8445.6|279
1581403500000|2020-02-11 06:45:00|8447|8446.1|8446.4|8445.5|8447.1|8446.2|8446.4|8445.5|229
1581403800000|2020-02-11 06:50:00|8446.5|8445.6|8447.1|8446.2|8447.5|8446.3|8446.4|8445.3|274
1581404100000|2020-02-11 06:55:00|8447|8446.1|8447.9|8447|8448.6|8447.1|8446.9|8446|261
1581404400000|2020-02-11 07:00:00|8448|8447.1|8447.9|8447|8452.4|8451|8447.6|8446.4|540
1581404700000|2020-02-11 07:05:00|8447.7|8446.8|8453.1|8452.2|8453.1|8452.2|8447.6|8446.7|458
1581405000000|2020-02-11 07:10:00|8453|8452.1|8455.8|8454.9|8457.1|8455.6|8451.6|8450.4|664
1581405300000|2020-02-11 07:15:00|8455.9|8455|8453.5|8451.5|8457.5|8456.5|8453.2|8451.5|469
1581405600000|2020-02-11 07:20:00|8453.4|8451.4|8452.6|8451.7|8454|8452.6|8451.6|8450.1|532
1581405900000|2020-02-11 07:25:00|8452.7|8451.8|8452.8|8451.9|8455.1|8454.2|8451.4|8450.5|563
1581406200000|2020-02-11 07:30:00|8452.9|8452|8454.2|8453.3|8454.8|8453.9|8450.5|8449.6|546
1581406500000|2020-02-11 07:35:00|8454.3|8453.4|8452.6|8451.7|8454.3|8453.4|8452.2|8451.3|524
1581406800000|2020-02-11 07:40:00|8452.7|8451.8|8455.4|8454.5|8455.5|8454.6|8452.4|8451.5|473
1581407100000|2020-02-11 07:45:00|8455.3|8454.4|8456.3|8455.4|8457.6|8456.7|8455.1|8454.1|519
1581407400000|2020-02-11 07:50:00|8456.4|8455.5|8455.6|8454.7|8456.8|8455.9|8455.1|8454.2|415
1581407700000|2020-02-11 07:55:00|8455.5|8454.6|8456.9|8456|8457.9|8457|8455.3|8454.4|540
1581408000000|2020-02-11 08:00:00|8457|8456.1|8454.4|8453.5|8458.9|8457.8|8452.3|8451.4|898
1581408300000|2020-02-11 08:05:00|8454.5|8453.6|8455.1|8454.2|8455.7|8454.8|8452.7|8451.8|692
1581408600000|2020-02-11 08:10:00|8455.2|8454.3|8458.3|8457.4|8458.9|8458|8454.3|8453.4|859
1581408900000|2020-02-11 08:15:00|8458.2|8457.3|8458.1|8457.2|8459.3|8458.4|8457.5|8456.6|701
1581409200000|2020-02-11 08:20:00|8458.2|8457.3|8456.5|8455.6|8458.7|8457.8|8456.3|8455.4|493
1581409500000|2020-02-11 08:25:00|8456.6|8455.7|8454.4|8453.5|8458|8457.1|8454.3|8453.4|502
1581409800000|2020-02-11 08:30:00|8454.5|8453.6|8452.7|8451.8|8454.9|8454|8450.6|8449.7|601
1581410100000|2020-02-11 08:35:00|8452.5|8451.6|8454.5|8453.6|8454.9|8454|8452.2|8451.3|511
1581410400000|2020-02-11 08:40:00|8454.4|8453.5|8456.1|8455.2|8456.4|8455.5|8453.2|8452.3|552
1581410700000|2020-02-11 08:45:00|8456.2|8455.3|8455.4|8454.5|8457.8|8456.9|8455.4|8454.5|369
1581411000000|2020-02-11 08:50:00|8455.5|8454.6|8455.4|8454.5|8456|8455.1|8452.4|8451.5|576
1581411300000|2020-02-11 08:55:00|8455.3|8454.4|8456.4|8455.5|8458.4|8457.3|8455.1|8454.2|554
1581411600000|2020-02-11 09:00:00|8456.3|8455.4|8454.9|8454|8457.2|8456.3|8453.6|8452.7|615
1581411900000|2020-02-11 09:05:00|8454.8|8453.9|8454.4|8453.5|8455.5|8454.6|8453.8|8452.9|463
1581412200000|2020-02-11 09:10:00|8454.5|8453.6|8452.6|8451.7|8455.8|8454.9|8451.8|8450.9|665
1581412500000|2020-02-11 09:15:00|8452.7|8451.8|8449|8448.1|8452.9|8452|8447.6|8446.7|668
1581412800000|2020-02-11 09:20:00|8448.9|8448|8441.6|8440.7|8449.4|8448.5|8438.1|8436.5|1073
1581413100000|2020-02-11 09:25:00|8441.5|8440.6|8445.2|8441.8|8447.8|8443.9|8441.5|8440.6|738
1581413400000|2020-02-11 09:30:00|8445.3|8441.7|8444.4|8443.5|8445.7|8444.4|8434|8431.2|1119
1581413700000|2020-02-11 09:35:00|8444.3|8443.4|8437.7|8436.8|8444.7|8443.8|8436.9|8436|869
1581414000000|2020-02-11 09:40:00|8437.8|8436.9|8432.8|8431.9|8437.9|8437|8432.1|8431.2|696
1581414300000|2020-02-11 09:45:00|8432.9|8432|8435.8|8434.9|8436.2|8435.3|8432.2|8431.3|548
1581414600000|2020-02-11 09:50:00|8435.9|8435|8436.6|8435.7|8437.5|8436.6|8434.6|8433.7|642
1581414900000|2020-02-11 09:55:00|8436.7|8435.8|8435.6|8434.7|8437.3|8436.4|8435.3|8434.4|499
1581415200000|2020-02-11 10:00:00|8435.7|8434.8|8438|8437.1|8438.1|8437.2|8435.3|8434.4|551
1581415500000|2020-02-11 10:05:00|8438.1|8437.2|8436.1|8435.2|8438.2|8437.3|8434.7|8433.8|572
1581415800000|2020-02-11 10:10:00|8436.2|8435.3|8437.1|8436.2|8438.6|8437.7|8435.4|8434.5|622
1581416100000|2020-02-11 10:15:00|8437|8436.1|8442.3|8441.4|8442.6|8441.7|8436.3|8435.4|580
1581416400000|2020-02-11 10:20:00|8442.4|8441.5|8440.9|8440|8444.1|8443.2|8440.8|8439.9|462
1581416700000|2020-02-11 10:25:00|8440.8|8439.9|8445.5|8444.6|8446.6|8445.4|8440.3|8439.4|603
1581417000000|2020-02-11 10:30:00|8445.4|8444.5|8445.1|8444.2|8448.1|8447.2|8444.8|8443.9|412
1581417300000|2020-02-11 10:35:00|8445.2|8444.3|8445.2|8444.3|8446.1|8445.2|8443.4|8442.5|473
1581417600000|2020-02-11 10:40:00|8445.1|8444.2|8448.8|8447.9|8448.9|8448|8444.1|8443.2|541
1581417900000|2020-02-11 10:45:00|8448.9|8448|8448.2|8447.3|8450.3|8449.4|8448.1|8447.2|576
1581418200000|2020-02-11 10:50:00|8448.1|8447.2|8447.7|8446.8|8449.7|8448.8|8446.6|8445.7|580
1581418500000|2020-02-11 10:55:00|8447.6|8446.7|8446.6|8445.7|8448|8447.1|8445.8|8444.9|634
1581418800000|2020-02-11 11:00:00|8446.5|8445.6|8450.7|8449.8|8453.1|8451.8|8446.4|8445.5|751
1581419100000|2020-02-11 11:05:00|8450.8|8449.9|8453.1|8452.2|8453.7|8452.8|8449.7|8448.8|501
1581419400000|2020-02-11 11:10:00|8453.2|8452.3|8453.9|8453|8454.5|8453.6|8452.2|8451.3|512
1581419700000|2020-02-11 11:15:00|8454|8453.1|8450.6|8449.7|8454.2|8453.3|8450.4|8449.5|540
1581420000000|2020-02-11 11:20:00|8450.5|8449.6|8449.3|8448.4|8451.3|8450.4|8448.7|8447.8|389
1581420300000|2020-02-11 11:25:00|8449.2|8448.3|8448.5|8447.6|8450|8449.1|8447.1|8446.2|515
1581420600000|2020-02-11 11:30:00|8448.2|8447.3|8444.8|8443.9|8448.7|8447.8|8444.3|8443.4|626
1581420900000|2020-02-11 11:35:00|8444.9|8444|8443|8442.1|8445.5|8444.2|8441.9|8441|597
1581421200000|2020-02-11 11:40:00|8443.1|8442.2|8441.7|8440.8|8443.3|8442.4|8441|8440.1|542
1581421500000|2020-02-11 11:45:00|8441.6|8440.7|8443.1|8442.2|8443.4|8442.5|8441.5|8440.6|507
1581421800000|2020-02-11 11:50:00|8443|8442.1|8443.6|8442.7|8444|8443.1|8441.2|8440.3|453
1581422100000|2020-02-11 11:55:00|8443.7|8442.8|8440.5|8439.6|8443.7|8442.8|8440.2|8439.3|568
1581422400000|2020-02-11 12:00:00|8440.7|8439.8|8443.1|8442.2|8446.2|8445.3|8440.5|8439.6|612
1581422700000|2020-02-11 12:05:00|8442.9|8442|8439.5|8438.6|8443.1|8442.2|8439.1|8438.2|434
1581423000000|2020-02-11 12:10:00|8439.4|8438.5|8437.6|8436.7|8439.9|8439|8437.4|8436.5|485
1581423300000|2020-02-11 12:15:00|8437.5|8436.6|8438.4|8437.5|8438.8|8437.9|8436.4|8435.5|405
1581423600000|2020-02-11 12:20:00|8438.5|8437.6|8437.6|8436.7|8438.6|8437.7|8436.9|8436|222
1581423900000|2020-02-11 12:25:00|8437.5|8436.6|8437.8|8436.9|8438.1|8437.2|8436.8|8435.9|291
1581424200000|2020-02-11 12:30:00|8437.7|8436.8|8438.5|8437.6|8439.5|8438.6|8437|8436.1|333
1581424500000|2020-02-11 12:35:00|8438.7|8437.8|8440.1|8439.2|8441.3|8440.4|8437.9|8437|415
1581424800000|2020-02-11 12:40:00|8440.2|8439.3|8440.2|8439.3|8440.4|8439.5|8439.3|8438.4|352
1581425100000|2020-02-11 12:45:00|8440.3|8439.4|8440.1|8439.2|8440.3|8439.4|8436.7|8435.8|510
1581425400000|2020-02-11 12:50:00|8440|8439.1|8439|8438.1|8440.9|8440|8438.7|8437.8|459
1581425700000|2020-02-11 12:55:00|8438.8|8437.9|8435.6|8434.7|8439.8|8438.9|8434.9|8434|851
1581426000000|2020-02-11 13:00:00|8435.5|8434.6|8432.7|8431.8|8435.5|8434.6|8430.8|8429.9|803
1581426300000|2020-02-11 13:05:00|8432.8|8431.9|8432.4|8431.5|8433.6|8432.7|8430.4|8429.5|770
1581426600000|2020-02-11 13:10:00|8432.3|8431.4|8433|8432.1|8433.9|8432.9|8431.4|8430.5|708
1581426900000|2020-02-11 13:15:00|8432.9|8432|8431.7|8430.8|8433.4|8432.5|8430.5|8429.6|681
1581427200000|2020-02-11 13:20:00|8431.6|8430.7|8428.7|8427.8|8433.1|8432.2|8427.5|8426.6|645
1581427500000|2020-02-11 13:25:00|8428.6|8427.7|8427.7|8426.8|8429|8428.1|8425.2|8424.3|779
1581427800000|2020-02-11 13:30:00|8427.6|8426.7|8426|8425.1|8428.5|8427.6|8425.5|8424.6|863
1581428100000|2020-02-11 13:35:00|8425.9|8425|8426.7|8425.8|8427.8|8426.8|8424.9|8423.6|750
1581428400000|2020-02-11 13:40:00|8426.8|8425.9|8422.9|8422|8427.8|8426.9|8422.6|8421.7|569
1581428700000|2020-02-11 13:45:00|8422.8|8421.9|8423.3|8422.4|8423.7|8422.8|8420.9|8420|673
1581429000000|2020-02-11 13:50:00|8423.4|8422.5|8426.6|8425.7|8427.4|8426.5|8423.3|8422.4|590
1581429300000|2020-02-11 13:55:00|8426.5|8425.6|8428.5|8427.6|8429.6|8428.7|8426.5|8425.6|705
1581429600000|2020-02-11 14:00:00|8428.6|8427.7|8428.4|8427.5|8431.3|8430.4|8427.6|8426.7|751
1581429900000|2020-02-11 14:05:00|8428.3|8427.4|8423.1|8422.2|8428.9|8428|8421.6|8420.2|1035
1581430200000|2020-02-11 14:10:00|8423|8422.1|8422.9|8422|8423.7|8422.8|8421.3|8420.4|689
1581430500000|2020-02-11 14:15:00|8423|8422.1|8425.5|8424.6|8426|8425.1|8422.9|8422|692
1581430800000|2020-02-11 14:20:00|8425.6|8424.7|8424.2|8423.3|8427|8426.1|8423.7|8422.8|766
1581431100000|2020-02-11 14:25:00|8424.3|8423.4|8424.4|8423.5|8426.6|8425.7|8422.9|8422|599
1581431400000|2020-02-11 14:30:00|8424.3|8423.4|8425.6|8424.7|8425.9|8425|8423.6|8422.7|575
1581431700000|2020-02-11 14:35:00|8425.7|8424.8|8425.6|8424.7|8428.1|8427.2|8424.2|8422.8|729
1581432000000|2020-02-11 14:40:00|8425.5|8424.6|8425.3|8424.4|8425.8|8424.9|8423.1|8422.2|627
1581432300000|2020-02-11 14:45:00|8425.2|8424.3|8424|8423.1|8425.7|8424.8|8423.4|8422.5|486
1581432600000|2020-02-11 14:50:00|8423.9|8423|8423.1|8422.2|8424|8423.1|8420.8|8419.9|753
1581432900000|2020-02-11 14:55:00|8423.2|8422.3|8423.7|8422.8|8423.9|8423|8421.4|8420.5|690
1581433200000|2020-02-11 15:00:00|8423.8|8422.9|8425.1|8424.2|8425.5|8424.6|8422.2|8421.3|707
1581433500000|2020-02-11 15:05:00|8425.2|8424.3|8426.6|8425.7|8428.4|8427.5|8424.9|8424|762
1581433800000|2020-02-11 15:10:00|8426.5|8425.6|8424.6|8423.7|8427|8426.1|8424.3|8423.4|619
1581434100000|2020-02-11 15:15:00|8424.4|8423.5|8427.8|8426.9|8428.5|8427.6|8424.1|8423.2|659
1581434400000|2020-02-11 15:20:00|8427.7|8426.8|8429.2|8428.3|8430.3|8428.8|8426.9|8425.5|676
1581434700000|2020-02-11 15:25:00|8429.1|8428.2|8430.8|8429.9|8431.1|8430.2|8426.3|8425.3|761
1581435000000|2020-02-11 15:30:00|8430.9|8430|8430.5|8429.6|8433|8432.1|8428.9|8427.7|775
1581435300000|2020-02-11 15:35:00|8430.4|8429.5|8428.3|8427.4|8430.5|8429.6|8428.2|8427.3|627
1581435600000|2020-02-11 15:40:00|8428.2|8427.3|8427.8|8426.9|8429.1|8427.9|8426.5|8425.2|679
1581435900000|2020-02-11 15:45:00|8427.7|8426.8|8427.7|8425.7|8431.4|8430|8427.1|8425.6|842
1581436200000|2020-02-11 15:50:00|8427.8|8425.8|8430.6|8429.7|8431|8429.7|8425.9|8424.6|871
1581436500000|2020-02-11 15:55:00|8430.7|8429.8|8433|8432.1|8434.4|8433.5|8429.9|8428.4|938
1581436800000|2020-02-11 16:00:00|8433.1|8432.2|8432.9|8432|8434.4|8433|8430.6|8429.7|635
1581437100000|2020-02-11 16:05:00|8433|8432.1|8438.2|8436.2|8440.2|8438.2|8431.7|8430.4|792
1581437400000|2020-02-11 16:10:00|8438.1|8436.1|8435.8|8434.9|8438.3|8437.2|8435.2|8433.9|662
1581437700000|2020-02-11 16:15:00|8435.7|8434.8|8433.6|8432.7|8436.9|8435.8|8433.4|8432.5|547
1581438000000|2020-02-11 16:20:00|8433.7|8432.8|8435.2|8434.3|8436|8435.1|8433.6|8432.7|438
1581438300000|2020-02-11 16:25:00|8435.3|8434.4|8435.9|8435|8437|8435.6|8434|8433|407
1581438600000|2020-02-11 16:30:00|8436|8435.1|8434.7|8433.8|8436.2|8435.3|8433.9|8433|582
1581438900000|2020-02-11 16:35:00|8434.8|8433.9|8435.2|8434.3|8437.7|8436.3|8433.8|8432.6|741
1581439200000|2020-02-11 16:40:00|8435.1|8434.2|8435.5|8434.6|8437.8|8436.9|8435.1|8434.1|628
1581439500000|2020-02-11 16:45:00|8435.4|8434.5|8433.9|8433|8435.8|8434.8|8433.6|8432.7|390
1581439800000|2020-02-11 16:50:00|8433.8|8432.9|8434.7|8433.8|8435.4|8434.5|8433.1|8431.8|369
1581440100000|2020-02-11 16:55:00|8434.8|8433.9|8434|8433.1|8435.6|8434.4|8433.5|8432.6|474
1581440400000|2020-02-11 17:00:00|8433.9|8433|8436.6|8435.7|8441.6|8439.6|8433.9|8433|749
1581440700000|2020-02-11 17:05:00|8436.7|8435.8|8439.1|8438.2|8439.7|8438.4|8436.4|8435.1|603
1581441000000|2020-02-11 17:10:00|8439.2|8438.3|8437.7|8436.8|8440.1|8438.8|8437.3|8436.2|469
1581441300000|2020-02-11 17:15:00|8437.8|8436.9|8435.6|8434.7|8437.9|8437|8434.8|8433.8|447
1581441600000|2020-02-11 17:20:00|8435.7|8434.8|8436.2|8435.3|8436.4|8435.5|8435|8434.1|348
1581441900000|2020-02-11 17:25:00|8436.1|8435.2|8435.5|8434.6|8436.4|8435.5|8434.3|8433.3|438
1581442200000|2020-02-11 17:30:00|8435.6|8434.7|8434.9|8434|8436.6|8435.2|8434.6|8433.2|378
1581442500000|2020-02-11 17:35:00|8435|8434.1|8433.4|8432.5|8435.1|8434.1|8433.4|8432.4|422
1581442800000|2020-02-11 17:40:00|8433.5|8432.6|8435.9|8435|8436.2|8435.3|8433.2|8432.3|352
1581443100000|2020-02-11 17:45:00|8435.8|8434.9|8435.3|8434.4|8436.7|8435.4|8435.1|8433.7|346
1581443400000|2020-02-11 17:50:00|8435.4|8434.5|8433.6|8432.7|8436.1|8434.7|8433.6|8432.7|414
1581443700000|2020-02-11 17:55:00|8433.7|8432.8|8434|8433.1|8434.8|8433.7|8433.4|8432.1|446
1581444000000|2020-02-11 18:00:00|8433.9|8433|8433.1|8432.2|8434.2|8433.3|8432.3|8431.2|433
1581444300000|2020-02-11 18:05:00|8433|8432.1|8432.4|8431.5|8434.3|8433.1|8431.9|8430.5|295
1581444600000|2020-02-11 18:10:00|8432.5|8431.6|8431.6|8430.7|8432.6|8431.7|8430.9|8429.8|325
1581444900000|2020-02-11 18:15:00|8431.5|8430.6|8431.8|8429.8|8432.3|8430.9|8430.3|8429.4|346
1581445200000|2020-02-11 18:20:00|8431.9|8429.9|8428.5|8427.6|8432.6|8431.2|8428.5|8427.1|470
1581445500000|2020-02-11 18:25:00|8428.6|8427.7|8427|8426.1|8428.9|8427.7|8426.8|8425.6|500
1581445800000|2020-02-11 18:30:00|8427.1|8426.2|8426.4|8425.5|8427.8|8426.6|8425.7|8424.4|280
1581446100000|2020-02-11 18:35:00|8426.5|8425.6|8427.2|8426.3|8428.2|8426.8|8426.1|8425.2|383
1581446400000|2020-02-11 18:40:00|8427.1|8426.2|8429.8|8427.8|8429.8|8428.4|8426.8|8425.7|397
1581446700000|2020-02-11 18:45:00|8429.9|8427.9|8429.6|8428.7|8430.7|8429.6|8429|8427.6|404
1581447000000|2020-02-11 18:50:00|8429.5|8428.6|8427.8|8426.9|8430.1|8428.8|8427.8|8426.6|389
1581447300000|2020-02-11 18:55:00|8427.9|8427|8427.9|8427|8428.6|8427.6|8427.2|8425.8|356
1581447600000|2020-02-11 19:00:00|8428|8427.1|8427.4|8426.5|8430.1|8428.7|8427.3|8425.8|402
1581447900000|2020-02-11 19:05:00|8427.3|8426.4|8426.9|8426|8428.9|8427.5|8426.7|8425.6|461
1581448200000|2020-02-11 19:10:00|8427|8426.1|8427.1|8426.2|8427.7|8426.5|8426.8|8425.6|383
1581448500000|2020-02-11 19:15:00|8427|8426.1|8426.9|8426|8427.7|8426.5|8426.5|8425.1|422
1581448800000|2020-02-11 19:20:00|8427|8426.1|8425.7|8424.8|8427.6|8426.2|8425.6|8424.3|449
1581449100000|2020-02-11 19:25:00|8425.8|8424.9|8425.1|8424.2|8426.3|8425.1|8424.3|8422.9|501
1581449400000|2020-02-11 19:30:00|8425|8424.1|8422.9|8422|8425.4|8424.4|8422.3|8421.2|451
1581449700000|2020-02-11 19:35:00|8422.8|8421.9|8423|8422.1|8423.5|8422.5|8422.4|8420.9|393
1581450000000|2020-02-11 19:40:00|8423.1|8422.2|8423.4|8422.5|8424.1|8423|8422.2|8421.1|456
1581450300000|2020-02-11 19:45:00|8423.5|8422.6|8424.4|8423.5|8424.7|8423.8|8423.4|8422.5|300
1581450600000|2020-02-11 19:50:00|8424.5|8423.6|8424.5|8423.6|8424.8|8423.9|8424.1|8423.2|243
1581450900000|2020-02-11 19:55:00|8424.6|8423.7|8425.5|8424.6|8427.5|8426.2|8424.4|8423.3|439
1581451200000|2020-02-11 20:00:00|8425.4|8424.5|8427.6|8426.7|8428.5|8427.1|8425.2|8424.3|347
1581451500000|2020-02-11 20:05:00|8427.7|8426.8|8426.9|8426|8428.7|8427.4|8426.9|8426|338
1581451800000|2020-02-11 20:10:00|8427|8426.1|8426.8|8425.9|8428.1|8426.7|8426.3|8425.3|289
1581452100000|2020-02-11 20:15:00|8426.9|8426|8429|8428.1|8429.5|8428.2|8426.7|8425.3|409
1581452400000|2020-02-11 20:20:00|8429.1|8428.2|8429.7|8428.8|8430|8428.9|8428.9|8427.6|364
1581452700000|2020-02-11 20:25:00|8429.6|8428.7|8429.9|8429|8430.5|8429.2|8429.3|8428.3|263
1581453000000|2020-02-11 20:30:00|8429.8|8428.9|8430.7|8429.8|8431.2|8430.1|8429.6|8428.4|364
1581453300000|2020-02-11 20:35:00|8430.6|8429.7|8430.5|8429.6|8431.7|8430.6|8430.3|8428.9|313
1581453600000|2020-02-11 20:40:00|8430.4|8429.5|8429.2|8428.3|8430.5|8429.6|8428.8|8427.7|366
1581453900000|2020-02-11 20:45:00|8429.5|8428.6|8429.8|8428.9|8430.3|8429.3|8428.6|8427.4|350
1581454200000|2020-02-11 20:50:00|8429.7|8428.8|8428.5|8427.6|8429.8|8428.9|8428|8427.1|351
1581454500000|2020-02-11 20:55:00|8428.4|8427.5|8427.8|8425.8|8428.6|8427.6|8427|8425.6|445
1581454800000|2020-02-11 21:00:00|8427.7|8425.7|8429.1|8427.1|8430.1|8428.5|8427.4|8425.7|316
1581455100000|2020-02-11 21:05:00|8429|8427|8429.3|8427.3|8429.4|8427.8|8428|8426.6|225
1581455400000|2020-02-11 21:10:00|8429.2|8427.2|8429|8428.1|8429.8|8428.3|8428.5|8427.2|189
1581455700000|2020-02-11 21:15:00|8428.9|8428|8429.2|8427.2|8430.2|8428.7|8428.6|8427.1|352
1581456000000|2020-02-11 21:20:00|8429.3|8427.3|8429|8427|8429.3|8427.9|8428|8426.7|216
1581456300000|2020-02-11 21:25:00|8428.9|8426.9|8430|8428|8430.4|8428.9|8428.2|8426.8|336
1581456600000|2020-02-11 21:30:00|8429.9|8427.9|8428.7|8426.7|8430.2|8428.7|8428.3|8426.3|270
1581456900000|2020-02-11 21:35:00|8428.8|8426.8|8428.8|8427.9|8429.5|8427.9|8427.9|8426.4|278
1581457200000|2020-02-11 21:40:00|8428.7|8427.8|8427.9|8425.9|8429.4|8427.9|8427.8|8425.9|170
1581457500000|2020-02-11 21:45:00|8428|8426|8428.2|8426.2|8428.5|8426.5|8427.8|8425.8|218
1581457800000|2020-02-11 21:50:00|8428.1|8426.1|8427.2|8425.2|8428.3|8426.3|8427.1|8425.1|297
1581458100000|2020-02-11 21:55:00|8427.1|8425.1|8428.8|8425.4|8429|8426.2|8426.7|8424.7|322
1581458400000|2020-02-11 22:00:00|8430.1|8426.3|8433|8425.3|8433|8426.3|8427.4|8424.1|41
1581458700000|2020-02-11 22:05:00|8433.6|8423.7|8429.6|8426.4|8433.8|8427.9|8429.2|8423.7|381
1581459000000|2020-02-11 22:10:00|8429.5|8426.5|8431.5|8421.9|8436.9|8427.8|8429.3|8419.8|812
1581459300000|2020-02-11 22:15:00|8431.3|8421.7|8436|8424|8437.1|8425.1|8430.8|8420.3|1010
1581459600000|2020-02-11 22:20:00|8436.3|8424.3|8435.9|8423.9|8437.5|8425.5|8434.7|8422.7|583
1581459900000|2020-02-11 22:25:00|8436|8424|8434.6|8424.4|8437.3|8425.5|8433.3|8423.2|566
1581460200000|2020-02-11 22:30:00|8434.5|8424.5|8430.9|8424.5|8434.8|8425.4|8429.6|8423.9|492
1581460500000|2020-02-11 22:35:00|8430.7|8425|8429.8|8425.3|8431.2|8425.8|8428.8|8424.2|298
1581460800000|2020-02-11 22:40:00|8429.9|8425.4|8431|8422.3|8434.1|8425.8|8428.7|8421.3|679
1581461100000|2020-02-11 22:45:00|8430.7|8422.9|8430.7|8423.4|8431.4|8423.8|8429.8|8422.1|474
1581461400000|2020-02-11 22:50:00|8430.8|8423.3|8431|8423.8|8431.4|8424.3|8430.2|8422.5|303
1581461700000|2020-02-11 22:55:00|8430.9|8422.9|8430|8424.9|8431.8|8425.6|8429.3|8422.8|770
1581462000000|2020-02-11 23:00:00|8429.8|8424.8|8428.9|8426.9|8430.1|8427.3|8428.2|8424.8|425
1581462300000|2020-02-11 23:05:00|8429|8427|8428.9|8426.9|8429.5|8427.5|8428.4|8426.4|123
1581462600000|2020-02-11 23:10:00|8428.8|8426.8|8428.6|8426.6|8429.4|8427.4|8428.4|8426.4|133
1581462900000|2020-02-11 23:15:00|8428.5|8426.5|8428.7|8426.7|8429.3|8427.3|8428.2|8426.2|191
1581463200000|2020-02-11 23:20:00|8428.6|8426.6|8428.3|8426.3|8428.8|8426.8|8428.1|8426.1|272
1581463500000|2020-02-11 23:25:00|8428.4|8426.4|8429|8427|8429.4|8427.4|8428.4|8426.4|196
1581463800000|2020-02-11 23:30:00|8429.1|8427.1|8428.8|8426.8|8429.1|8427.1|8428.3|8426.3|169
1581464100000|2020-02-11 23:35:00|8428.7|8426.7|8428.1|8426.1|8429|8427|8428|8426|157
1581464400000|2020-02-11 23:40:00|8428.2|8426.2|8429.8|8427.8|8429.8|8427.8|8428.2|8426.2|128
1581464700000|2020-02-11 23:45:00|8429.9|8427.9|8430|8428|8430.1|8428.1|8429.4|8427.4|183
1581465000000|2020-02-11 23:50:00|8430.1|8428.1|8429.3|8427.3|8430.1|8428.1|8428.7|8426.7|215
1581465300000|2020-02-11 23:55:00|8429.4|8427.4|8428.6|8426.6|8429.5|8427.5|8428.3|8426.3|139
1581465600000|2020-02-12 00:00:00|8428.9|8426.9|8426.1|8424.1|8429|8427|8426|8424|320
1581465900000|2020-02-12 00:05:00|8426.2|8424.2|8425.7|8423.7|8427.4|8425.4|8425.3|8423.7|243
1581466200000|2020-02-12 00:10:00|8425.8|8423.8|8425.1|8423.1|8426|8424|8424.9|8422.9|239
1581466500000|2020-02-12 00:15:00|8425|8423|8425.3|8423.3|8425.7|8423.7|8424.9|8422.9|266
1581466800000|2020-02-12 00:20:00|8425.4|8423.4|8425.6|8423.6|8425.7|8423.8|8424.7|8423.1|241
1581467100000|2020-02-12 00:25:00|8425.5|8423.5|8424.9|8422.9|8425.9|8423.9|8424.4|8422.6|232
1581467400000|2020-02-12 00:30:00|8425|8423|8425.3|8423.3|8425.5|8423.5|8424.3|8422.3|219
1581467700000|2020-02-12 00:35:00|8425.2|8423.2|8425.1|8423.1|8425.4|8423.4|8425.1|8423.1|182
1581468000000|2020-02-12 00:40:00|8425.2|8423.2|8425|8423|8425.4|8423.4|8424.2|8422.4|225
1581468300000|2020-02-12 00:45:00|8424.9|8422.9|8425.5|8423.5|8425.9|8423.9|8424.4|8422.4|216
1581468600000|2020-02-12 00:50:00|8425.6|8423.6|8425.6|8423.6|8426.8|8424.8|8425.3|8423.3|319
1581468900000|2020-02-12 00:55:00|8425.5|8423.5|8425.7|8423.7|8425.8|8423.8|8424.5|8422.5|244
1581469200000|2020-02-12 01:00:00|8425.8|8423.8|8426.2|8424.2|8427.7|8426|8424.6|8422.6|583
1581469500000|2020-02-12 01:05:00|8426.1|8424.1|8426|8424|8426.7|8425.1|8425.5|8423.5|385
1581469800000|2020-02-12 01:10:00|8426.1|8424.1|8424.7|8422.7|8426.6|8424.6|8424.5|8422.5|326
1581470100000|2020-02-12 01:15:00|8424.6|8422.6|8424.4|8422.4|8425.2|8423.7|8423.8|8422|365
1581470400000|2020-02-12 01:20:00|8424.3|8422.3|8424.6|8422.6|8425.2|8423.3|8423.7|8421.9|315
1581470700000|2020-02-12 01:25:00|8424.7|8422.7|8425.9|8423.9|8426|8424|8424.5|8422.5|282
1581471000000|2020-02-12 01:30:00|8426|8424|8425|8423|8426|8424|8424.3|8422.5|342
1581471300000|2020-02-12 01:35:00|8425.1|8423.1|8423.5|8421.5|8425.2|8423.2|8422.9|8421|343
1581471600000|2020-02-12 01:40:00|8423.4|8421.4|8422.8|8420.8|8423.8|8422.2|8421.9|8420.3|352
1581471900000|2020-02-12 01:45:00|8422.9|8420.9|8422.6|8420.6|8423.4|8421.9|8421.9|8420.4|282
1581472200000|2020-02-12 01:50:00|8422.7|8420.7|8422.2|8421.3|8423.6|8421.6|8421.9|8420.4|243
1581472500000|2020-02-12 01:55:00|8422.3|8421.4|8422|8421.1|8422.9|8421.4|8421.9|8420.5|139
1581472800000|2020-02-12 02:00:00|8422.5|8420.5|8422.2|8420.2|8422.7|8421.3|8421.5|8420.2|305
1581473100000|2020-02-12 02:05:00|8422.3|8420.3|8421.7|8420.8|8423|8421.5|8421.6|8420.2|342
1581473400000|2020-02-12 02:10:00|8421.8|8420.9|8421.8|8420.9|8422.8|8421.4|8421.6|8420.1|221
1581473700000|2020-02-12 02:15:00|8422.5|8420.5|8421.8|8420.9|8422.5|8421.2|8421.3|8420|217
1581474000000|2020-02-12 02:20:00|8421.7|8420.8|8421.7|8420.8|8422.3|8420.9|8421.4|8420|127
1581474300000|2020-02-12 02:25:00|8421.6|8420.7|8421.1|8420.2|8422.2|8420.9|8421|8419.5|165
1581474600000|2020-02-12 02:30:00|8421.2|8420.3|8421.5|8420.6|8422.3|8420.7|8420.5|8419|320
1581474900000|2020-02-12 02:35:00|8421.6|8420.7|8421.6|8420.7|8422.3|8420.9|8421.1|8419.7|210
1581475200000|2020-02-12 02:40:00|8422.2|8420.2|8421.7|8420.8|8422.5|8421.1|8421.3|8419.8|185
1581475500000|2020-02-12 02:45:00|8421.6|8420.7|8421.1|8419.1|8422.2|8420.8|8420.5|8419|162
1581475800000|2020-02-12 02:50:00|8421|8419|8420.3|8418.3|8421.1|8419.6|8419.6|8418.1|173
1581476100000|2020-02-12 02:55:00|8420.2|8418.2|8419.5|8417.5|8420.6|8418.9|8418.9|8417.4|158
1581476400000|2020-02-12 03:00:00|8419.6|8417.6|8418.7|8416.7|8419.7|8417.7|8418|8416.5|140
1581476700000|2020-02-12 03:05:00|8418.6|8416.6|8418.3|8416.3|8418.7|8417.2|8417.2|8415.8|170
1581477000000|2020-02-12 03:10:00|8418.4|8416.4|8419.5|8417.5|8421.1|8419.6|8417.9|8416.3|297
1581477300000|2020-02-12 03:15:00|8419.7|8417.7|8419.7|8417.7|8420.3|8418.7|8419|8417.2|275
1581477600000|2020-02-12 03:20:00|8419.6|8417.6|8419.8|8417.8|8420.2|8418.5|8419|8417.5|315
1581477900000|2020-02-12 03:25:00|8419.9|8417.9|8419.5|8418.6|8420.5|8418.9|8419.2|8417.7|201
1581478200000|2020-02-12 03:30:00|8420|8418|8420.2|8418.2|8420.4|8418.9|8419.3|8417.7|157
1581478500000|2020-02-12 03:35:00|8420.3|8418.3|8420.6|8418.6|8421|8419.5|8419.6|8418.1|171
1581478800000|2020-02-12 03:40:00|8420.5|8418.5|8421|8419|8421.4|8419.9|8419.7|8418.2|264
1581479100000|2020-02-12 03:45:00|8420.9|8418.9|8421.4|8419.4|8421.6|8419.8|8420.3|8418.6|197
1581479400000|2020-02-12 03:50:00|8421.5|8419.5|8421.8|8419.8|8422|8420.5|8421.1|8419.3|191
1581479700000|2020-02-12 03:55:00|8421.2|8420.3|8423.7|8421.7|8424.1|8422.1|8420.3|8418.8|309
1581480000000|2020-02-12 04:00:00|8423.8|8421.8|8423.3|8421.3|8424.3|8422.8|8422.8|8420.9|248
1581480300000|2020-02-12 04:05:00|8423.4|8421.4|8423.3|8421.3|8423.6|8422.1|8422.1|8420.6|240
1581480600000|2020-02-12 04:10:00|8423.4|8421.4|8423.8|8421.8|8423.9|8422.5|8422.8|8421.2|157
1581480900000|2020-02-12 04:15:00|8423.9|8421.9|8422.8|8421.9|8424.3|8422.6|8422.7|8421.3|178
1581481200000|2020-02-12 04:20:00|8422.7|8421.8|8422.8|8420.8|8423.3|8421.9|8422.1|8420.5|210
1581481500000|2020-02-12 04:25:00|8422.7|8420.7|8422.1|8421.2|8423.1|8421.6|8421.8|8420.2|133
1581481800000|2020-02-12 04:30:00|8422|8421.1|8421.4|8419.4|8422.6|8421.2|8420.7|8419.3|247
1581482100000|2020-02-12 04:35:00|8421.3|8419.3|8422.5|8420.5|8422.6|8421.1|8420.7|8419.3|198
1581482400000|2020-02-12 04:40:00|8422.6|8420.6|8421.9|8419.9|8422.6|8421.1|8421|8419.6|161
1581482700000|2020-02-12 04:45:00|8422|8420|8422|8420|8422.5|8421|8421.4|8419.6|295
1581483000000|2020-02-12 04:50:00|8422.1|8420.1|8422.1|8420.1|8422.8|8421.3|8421.4|8420|264
1581483300000|2020-02-12 04:55:00|8422.2|8420.2|8421.8|8419.8|8422.3|8420.8|8421.1|8419.5|252
1581483600000|2020-02-12 05:00:00|8421.9|8419.9|8421.2|8419.2|8421.9|8420.4|8420.5|8419.1|305
1581483900000|2020-02-12 05:05:00|8421.3|8419.3|8419.9|8419|8421.3|8419.9|8419.9|8418.4|205
1581484200000|2020-02-12 05:10:00|8420|8419.1|8420.6|8418.6|8421|8419.3|8419.5|8418.1|236
1581484500000|2020-02-12 05:15:00|8420.7|8418.7|8419.5|8417.5|8420.7|8419.4|8418.7|8417|205
1581484800000|2020-02-12 05:20:00|8419.4|8417.4|8419.5|8417.5|8420.2|8418.7|8418.7|8417.1|273
1581485100000|2020-02-12 05:25:00|8418.9|8418|8418.5|8416.5|8419.4|8418.1|8417.6|8416.1|311
1581485400000|2020-02-12 05:30:00|8418.4|8416.4|8418.2|8417.3|8418.9|8417.5|8417.5|8416.1|220
1581485700000|2020-02-12 05:35:00|8418.3|8417.4|8418.5|8416.5|8419.2|8417.6|8417.9|8416.4|184
1581486000000|2020-02-12 05:40:00|8418.4|8416.4|8418.2|8416.2|8418.4|8417|8416.8|8415.1|248
1581486300000|2020-02-12 05:45:00|8418.3|8416.3|8417.3|8415.3|8418.3|8416.8|8416.7|8415.2|165
1581486600000|2020-02-12 05:50:00|8417.4|8415.4|8418.3|8416.3|8418.7|8416.8|8416.5|8415.2|241
1581486900000|2020-02-12 05:55:00|8418.4|8416.4|8418.7|8416.7|8418.9|8417.3|8417.6|8416.1|266
1581487200000|2020-02-12 06:00:00|8418.6|8416.6|8421|8419|8421.7|8420.2|8418.6|8416.6|394
1581487500000|2020-02-12 06:05:00|8421.1|8419.1|8420.1|8418.1|8421.4|8419.9|8419.1|8417.6|242
1581487800000|2020-02-12 06:10:00|8419.6|8418.7|8420.5|8418.5|8421|8419.5|8418.5|8417|312
1581488100000|2020-02-12 06:15:00|8420.6|8418.6|8419.1|8418.2|8421.1|8419.3|8419|8417.6|243
1581488400000|2020-02-12 06:20:00|8419.7|8417.7|8420.5|8418.5|8421.5|8419.9|8418.9|8417.2|332
1581488700000|2020-02-12 06:25:00|8420.6|8418.6|8421.6|8419.6|8421.8|8420.4|8419.6|8418.2|299
1581489000000|2020-02-12 06:30:00|8421.3|8420.4|8422.1|8420.1|8423.3|8421.5|8421.2|8419.8|344
1581489300000|2020-02-12 06:35:00|8422|8420|8422.2|8420.2|8422.6|8420.8|8420.9|8419.3|207
1581489600000|2020-02-12 06:40:00|8422|8420|8421.7|8419.7|8422.8|8421.3|8420.9|8419.3|339
1581489900000|2020-02-12 06:45:00|8421.8|8419.8|8421.9|8419.9|8422.3|8420.9|8420.8|8419.2|277
1581490200000|2020-02-12 06:50:00|8421.8|8419.8|8420.6|8418.6|8421.9|8420.4|8420.1|8418.5|334
1581490500000|2020-02-12 06:55:00|8420.5|8418.5|8419.6|8417.6|8420.7|8419.1|8419|8417.5|368
1581490800000|2020-02-12 07:00:00|8419.5|8417.5|8419|8418.1|8421.1|8419.7|8417.7|8416.1|444
1581491100000|2020-02-12 07:05:00|8419.1|8418.2|8416.8|8415.9|8420.1|8418.6|8416.7|8415.3|349
1581491400000|2020-02-12 07:10:00|8416.7|8415.8|8417.5|8416.6|8419.2|8418|8416.1|8414.8|331
1581491700000|2020-02-12 07:15:00|8417.4|8416.5|8419|8417|8419.2|8417.8|8416.4|8415|430
1581492000000|2020-02-12 07:20:00|8419.1|8417.1|8418.8|8417.9|8421.1|8419.6|8418.7|8417.1|399
1581492300000|2020-02-12 07:25:00|8419.3|8417.3|8418.9|8416.9|8420.3|8418.6|8418.2|8416.7|463
1581492600000|2020-02-12 07:30:00|8418.8|8416.8|8417.2|8416.3|8418.9|8418|8415.7|8414.4|778
1581492900000|2020-02-12 07:35:00|8417.3|8416.4|8416.3|8415.4|8417.3|8416.4|8414.2|8412.5|665
1581493200000|2020-02-12 07:40:00|8416.2|8415.3|8417.2|8416.3|8417.8|8416.5|8415.8|8414.4|470
1581493500000|2020-02-12 07:45:00|8417|8416.1|8419.2|8418.3|8419.7|8418.3|8416.5|8415.4|572
1581493800000|2020-02-12 07:50:00|8419.1|8418.2|8416.2|8414.2|8419.1|8418.2|8415.1|8413.7|592
1581494100000|2020-02-12 07:55:00|8416.3|8414.3|8418.8|8417.9|8419.1|8418|8413.9|8412.7|675
1581494400000|2020-02-12 08:00:00|8418.7|8417.8|8416.6|8415.7|8420.4|8418.9|8416.1|8415.1|848
1581494700000|2020-02-12 08:05:00|8416.7|8415.8|8418.2|8417.3|8419|8417.9|8415.5|8414.5|638
1581495000000|2020-02-12 08:10:00|8418.1|8417.2|8417.5|8416.6|8418.5|8417.3|8416.3|8415|595
1581495300000|2020-02-12 08:15:00|8417.6|8416.7|8417.6|8416.7|8421|8419.6|8417.1|8416.2|464
1581495600000|2020-02-12 08:20:00|8417.7|8416.8|8419.1|8418.2|8419.6|8418.5|8417.1|8416.1|478
1581495900000|2020-02-12 08:25:00|8419|8418.1|8421.5|8420.6|8421.6|8420.7|8418.4|8417.1|696
1581496200000|2020-02-12 08:30:00|8421.6|8420.7|8425.8|8424.9|8427.3|8425.9|8421.3|8420.4|866
1581496500000|2020-02-12 08:35:00|8425.7|8424.8|8426|8425.1|8427.3|8426.4|8424|8422.6|671
1581496800000|2020-02-12 08:40:00|8426.1|8425.2|8422.6|8420.6|8426.1|8425.2|8420.8|8419.4|739
1581497100000|2020-02-12 08:45:00|8422.5|8420.5|8425.4|8423.4|8427|8425.5|8421.5|8420.1|926
1581497400000|2020-02-12 08:50:00|8425.5|8423.5|8422.4|8421.5|8425.6|8424.3|8422.2|8420.9|716
1581497700000|2020-02-12 08:55:00|8423.1|8421.1|8424.1|8423.2|8424.1|8423.2|8421.4|8420|637
1581498000000|2020-02-12 09:00:00|8424|8423.1|8418.9|8418|8424|8423.1|8417.8|8416.4|734
1581498300000|2020-02-12 09:05:00|8419|8418.1|8416.6|8415.7|8419.5|8418.4|8416.5|8415.1|640
1581498600000|2020-02-12 09:10:00|8416.7|8415.8|8417.4|8416.5|8418.5|8417.6|8416|8415.1|560
1581498900000|2020-02-12 09:15:00|8417.5|8416.6|8416.7|8415.8|8420.2|8418.9|8416.3|8415|600
1581499200000|2020-02-12 09:20:00|8416.8|8415.9|8421.2|8420.3|8421.7|8420.4|8416.7|8415.5|624
1581499500000|2020-02-12 09:25:00|8421.1|8420.2|8414.6|8413.7|8421.4|8420.5|8414.6|8413.2|665
1581499800000|2020-02-12 09:30:00|8414.8|8413.9|8414.3|8413.4|8416|8415.1|8413.2|8412.3|579
1581500100000|2020-02-12 09:35:00|8414.4|8413.5|8418.7|8417.8|8419.5|8418.1|8413.9|8412.5|636
1581500400000|2020-02-12 09:40:00|8418.6|8417.7|8418.1|8417.2|8421.2|8419.8|8417.5|8415.9|661
1581500700000|2020-02-12 09:45:00|8418.2|8417.3|8418.1|8417.2|8420.6|8419.7|8417|8415.5|429
1581501000000|2020-02-12 09:50:00|8418.2|8417.3|8414.8|8413.9|8418.3|8417.4|8413.9|8412.6|485
1581501300000|2020-02-12 09:55:00|8415|8414.1|8413.3|8411.3|8416|8414.6|8412.7|8411.3|765
1581501600000|2020-02-12 10:00:00|8413.4|8411.4|8412.7|8411.8|8414.1|8413|8411.6|8409.8|508
1581501900000|2020-02-12 10:05:00|8412.6|8411.7|8413.9|8413|8414.6|8413.4|8411.4|8410.5|470
1581502200000|2020-02-12 10:10:00|8414|8413.1|8412|8410|8414|8413.1|8410.5|8409.1|391
1581502500000|2020-02-12 10:15:00|8411.9|8409.9|8409.7|8408.8|8412|8410.5|8408.3|8407.1|586
1581502800000|2020-02-12 10:20:00|8409.8|8408.9|8409.5|8408.6|8410|8409.1|8407.8|8406.7|534
1581503100000|2020-02-12 10:25:00|8409.6|8408.7|8409.2|8408.3|8411.8|8410.9|8409|8407.8|637
1581503400000|2020-02-12 10:30:00|8409.3|8408.4|8409.7|8408.8|8410.5|8409.6|8408.3|8407.4|388
1581503700000|2020-02-12 10:35:00|8409.8|8408.9|8408.8|8407.9|8410|8408.9|8408.1|8406.9|432
1581504000000|2020-02-12 10:40:00|8408.9|8408|8410.2|8409.3|8410.8|8409.4|8408.8|8407.6|370
1581504300000|2020-02-12 10:45:00|8410.1|8409.2|8409|8408.1|8411.1|8410.2|8408.8|8407.9|436
1581504600000|2020-02-12 10:50:00|8409.1|8408.2|8409.5|8408.6|8410.7|8409.8|8408.6|8407.2|342
1581504900000|2020-02-12 10:55:00|8409.6|8408.7|8411.6|8410.7|8411.8|8410.9|8409|8408.1|332
1581505200000|2020-02-12 11:00:00|8411.7|8410.8|8408.7|8407.8|8413.2|8411.8|8408.4|8407|624
1581505500000|2020-02-12 11:05:00|8408.8|8407.9|8409.7|8408.8|8410.7|8409.3|8408.5|8407.6|440
1581505800000|2020-02-12 11:10:00|8409.8|8408.9|8409|8408.1|8410.3|8409|8407.9|8407|360
1581506100000|2020-02-12 11:15:00|8409.1|8408.2|8408.3|8407.4|8409.9|8408.4|8407.7|8406.4|387
1581506400000|2020-02-12 11:20:00|8408.2|8407.3|8408.4|8407.5|8409.3|8408.1|8407.9|8407|252
1581506700000|2020-02-12 11:25:00|8408.3|8407.4|8407.2|8406.3|8409.2|8408|8406.4|8405.5|371
1581507000000|2020-02-12 11:30:00|8407.3|8406.4|8404.8|8403.9|8407.5|8406.4|8404.5|8403.6|355
1581507300000|2020-02-12 11:35:00|8404.7|8403.8|8405.2|8404.3|8405.5|8404.5|8403.6|8402.5|384
1581507600000|2020-02-12 11:40:00|8405.3|8404.4|8404.4|8403.5|8405.6|8404.6|8403.8|8402.5|431
1581507900000|2020-02-12 11:45:00|8404.5|8403.6|8403.1|8402.2|8404.5|8403.6|8402.8|8401.5|391
1581508200000|2020-02-12 11:50:00|8403|8402.1|8402.8|8401.9|8403.3|8402.2|8401.7|8400.8|356
1581508500000|2020-02-12 11:55:00|8402.7|8401.8|8404.5|8403.6|8406.6|8405.7|8402.6|8401.7|312
1581508800000|2020-02-12 12:00:00|8404.6|8403.7|8409.9|8409|8410|8409.1|8404.1|8402.7|409
1581509100000|2020-02-12 12:05:00|8409.8|8408.9|8411.6|8410.7|8411.8|8410.9|8408|8407.1|454
1581509400000|2020-02-12 12:10:00|8412.2|8410.2|8412.3|8411.4|8414.1|8412.7|8410|8408.7|511
1581509700000|2020-02-12 12:15:00|8412.2|8411.3|8413.3|8412.4|8414.5|8413.6|8411.4|8410.3|333
1581510000000|2020-02-12 12:20:00|8413.4|8412.5|8410.9|8410|8413.5|8412.5|8410.6|8409.3|357
1581510300000|2020-02-12 12:25:00|8411.1|8410.2|8409.3|8408.4|8412.2|8410.8|8408.2|8406.9|512
1581510600000|2020-02-12 12:30:00|8409.2|8408.3|8406.6|8405.7|8409.9|8408.7|8406.2|8404.8|488
1581510900000|2020-02-12 12:35:00|8406.7|8405.8|8407.9|8405.9|8408.1|8406.8|8405.2|8404.3|336
1581511200000|2020-02-12 12:40:00|8408|8406|8405.8|8404.9|8408|8406.5|8404.5|8403.6|371
1581511500000|2020-02-12 12:45:00|8405.7|8404.8|8403.6|8402.7|8405.7|8404.8|8403.3|8401.9|450
1581511800000|2020-02-12 12:50:00|8403.4|8402.5|8404.7|8403.8|8405.5|8404.6|8403.2|8402.3|355
1581512100000|2020-02-12 12:55:00|8404.8|8403.9|8404|8403.1|8405.2|8404.3|8403.2|8402.3|388
1581512400000|2020-02-12 13:00:00|8404.1|8403.2|8402.4|8401.5|8404.1|8403.2|8402.1|8401.2|307
1581512700000|2020-02-12 13:05:00|8402.2|8401.3|8402.1|8401.2|8402.5|8401.6|8400.8|8399.7|336
1581513000000|2020-02-12 13:10:00|8402.2|8401.3|8406.4|8405.5|8406.7|8405.8|8401.9|8401|379
1581513300000|2020-02-12 13:15:00|8406.5|8405.6|8404.1|8403.2|8406.7|8405.8|8403.1|8401.7|443
1581513600000|2020-02-12 13:20:00|8404|8403.1|8405.8|8404.9|8406.3|8405.1|8403.5|8402.4|432
1581513900000|2020-02-12 13:25:00|8405.7|8404.8|8406.1|8405.2|8409.7|8408.3|8403.8|8402.4|675
1581514200000|2020-02-12 13:30:00|8406.7|8404.7|8412.8|8411.9|8413.9|8412.7|8406.3|8404.6|894
1581514500000|2020-02-12 13:35:00|8412.9|8412|8410|8409.1|8413.5|8412.1|8409.9|8409|600
1581514800000|2020-02-12 13:40:00|8409.9|8409|8412.1|8410.1|8412.6|8411.4|8409.9|8409|463
1581515100000|2020-02-12 13:45:00|8412|8410|8411.7|8410.8|8412.7|8411.8|8410.8|8409.5|328
1581515400000|2020-02-12 13:50:00|8411.6|8410.7|8415.9|8415|8416.1|8415.2|8411.4|8410.5|493
1581515700000|2020-02-12 13:55:00|8416|8415.1|8410.9|8410|8416.6|8415.7|8410.2|8409.3|663
1581516000000|2020-02-12 14:00:00|8411|8410.1|8414|8413.1|8417.7|8416.2|8410.8|8409.9|602
1581516300000|2020-02-12 14:05:00|8414.2|8413.3|8412.3|8411.4|8414.7|8413.6|8411.3|8409.8|745
1581516600000|2020-02-12 14:10:00|8412.2|8411.3|8411.8|8410.9|8413.5|8412.6|8411.3|8410.4|505
1581516900000|2020-02-12 14:15:00|8411.7|8410.8|8410.1|8409.2|8411.7|8410.8|8409|8407.9|400
1581517200000|2020-02-12 14:20:00|8410.2|8409.3|8412|8410|8412|8411.1|8409.1|8408.2|494
1581517500000|2020-02-12 14:25:00|8411.9|8409.9|8412.1|8411.2|8412.8|8411.9|8410.6|8409.2|472
1581517800000|2020-02-12 14:30:00|8412.2|8411.3|8416|8415.1|8416.3|8415.1|8411.9|8410.9|613
1581518100000|2020-02-12 14:35:00|8415.9|8415|8414.3|8413.4|8416.3|8415.4|8414|8412.7|658
1581518400000|2020-02-12 14:40:00|8414.2|8413.3|8412.1|8411.2|8414.2|8413.3|8410.4|8409.4|581
1581518700000|2020-02-12 14:45:00|8412.2|8411.3|8415.5|8414.6|8416.3|8414.9|8412.1|8411.2|477
1581519000000|2020-02-12 14:50:00|8415.4|8414.5|8415.4|8414.5|8416.5|8415.6|8413.8|8412.4|560
1581519300000|2020-02-12 14:55:00|8415.3|8414.4|8413.8|8411.8|8415.6|8414.7|8412.8|8411.3|537
1581519600000|2020-02-12 15:00:00|8413.7|8411.7|8407.8|8406.9|8414.2|8413.1|8407.4|8406.1|850
1581519900000|2020-02-12 15:05:00|8408.3|8406.3|8406.4|8404.4|8409.5|8408|8405.3|8403.9|596
1581520200000|2020-02-12 15:10:00|8406.2|8404.2|8405.6|8404.7|8407.2|8406.3|8405.2|8403.9|681
1581520500000|2020-02-12 15:15:00|8405.7|8404.8|8403.2|8402.3|8406.4|8405.1|8402.7|8401.8|659
1581520800000|2020-02-12 15:20:00|8403.1|8402.2|8402.5|8401.6|8405.5|8404|8401.7|8400.7|681
1581521100000|2020-02-12 15:25:00|8402.4|8401.5|8403.7|8401.7|8404.7|8403.4|8401.6|8400.5|563
1581521400000|2020-02-12 15:30:00|8403.8|8401.8|8402.7|8401.8|8403.8|8402.6|8401|8399.6|649
1581521700000|2020-02-12 15:35:00|8402.8|8401.9|8398.2|8397.3|8403|8402.1|8397.1|8396|622
1581522000000|2020-02-12 15:40:00|8398.1|8397.2|8401.5|8400.6|8401.8|8400.6|8397.5|8396.6|611
1581522300000|2020-02-12 15:45:00|8401.4|8400.5|8399.1|8398.2|8402|8401|8399|8398.1|486
1581522600000|2020-02-12 15:50:00|8399|8398.1|8393.2|8391.2|8401.1|8399.6|8392.2|8391|827
1581522900000|2020-02-12 15:55:00|8393.3|8391.3|8397|8396.1|8397.3|8396.4|8391.2|8390.3|943
1581523200000|2020-02-12 16:00:00|8397.2|8396.3|8396.9|8396|8398.9|8397.8|8396.5|8395.6|669
1581523500000|2020-02-12 16:05:00|8397|8396.1|8397.8|8396.9|8399.4|8398.5|8395.4|8394.2|627
1581523800000|2020-02-12 16:10:00|8397.9|8397|8396.4|8395.5|8398|8397.1|8394.5|8393.4|557
1581524100000|2020-02-12 16:15:00|8396.5|8395.6|8396.8|8395.9|8397.8|8396.9|8395.2|8394.3|522
1581524400000|2020-02-12 16:20:00|8396.9|8396|8396.2|8395.3|8397.7|8396.8|8395.7|8394.8|553
1581524700000|2020-02-12 16:25:00|8396|8395.1|8396|8395.1|8399.6|8398.2|8395.5|8394.6|593
1581525000000|2020-02-12 16:30:00|8396.1|8395.2|8395.2|8394.3|8396.5|8395.6|8395.1|8394.2|459
1581525300000|2020-02-12 16:35:00|8395.1|8394.2|8394.5|8393.6|8396.9|8395.5|8394.5|8393.6|485
1581525600000|2020-02-12 16:40:00|8394.6|8393.7|8394.4|8393.5|8396|8395|8393.8|8392.9|408
1581525900000|2020-02-12 16:45:00|8394.3|8393.4|8393.3|8392.4|8394.6|8393.7|8392.6|8391.5|400
1581526200000|2020-02-12 16:50:00|8393.9|8391.9|8394|8393.1|8394.1|8393.2|8392.5|8391.6|352
1581526500000|2020-02-12 16:55:00|8394.1|8393.2|8394|8393.1|8394.8|8393.9|8393.4|8392.5|322
1581526800000|2020-02-12 17:00:00|8394.1|8393.2|8391.4|8390.5|8395.6|8394.7|8391.1|8390|484
1581527100000|2020-02-12 17:05:00|8391.3|8390.4|8391.1|8390.2|8392.3|8391.1|8390.9|8389.7|432
1581527400000|2020-02-12 17:10:00|8391|8390.1|8389.7|8387.7|8391.5|8390.4|8388.5|8387.2|546
1581527700000|2020-02-12 17:15:00|8389.1|8388.2|8388|8387.1|8391.2|8389.9|8387.2|8385.7|967
1581528000000|2020-02-12 17:20:00|8388.1|8387.2|8389.7|8388.8|8390.4|8389|8387.5|8386.3|585
1581528300000|2020-02-12 17:25:00|8389.8|8388.9|8388.3|8387.4|8390.3|8389.2|8388.1|8386.8|454
1581528600000|2020-02-12 17:30:00|8388.4|8387.5|8387.5|8386.6|8390.9|8389.4|8387.4|8386.5|545
1581528900000|2020-02-12 17:35:00|8387.6|8386.7|8389.1|8388.2|8390.6|8389.2|8387.5|8386.6|486
1581529200000|2020-02-12 17:40:00|8389|8388.1|8389.4|8388.5|8390.6|8389.3|8388.7|8387.5|389
1581529500000|2020-02-12 17:45:00|8389.3|8388.4|8389.8|8388.9|8390.9|8390|8389.1|8388.2|370
1581529800000|2020-02-12 17:50:00|8389.7|8388.8|8390.6|8389.7|8391.1|8389.9|8389.5|8388.6|278
1581530100000|2020-02-12 17:55:00|8390.7|8389.8|8390.7|8389.8|8391.2|8390|8389.2|8388.3|401
1581530400000|2020-02-12 18:00:00|8391.3|8389.3|8389.6|8388.7|8391.4|8390|8389.2|8387.8|465
1581530700000|2020-02-12 18:05:00|8389.7|8388.8|8390.3|8389.4|8391.5|8390.6|8389.5|8388.6|327
1581531000000|2020-02-12 18:10:00|8390.2|8389.3|8390.1|8389.2|8391.6|8390.1|8389.5|8387.9|431
1581531300000|2020-02-12 18:15:00|8390.2|8389.3|8390.7|8389.8|8391.5|8390.2|8390.1|8388.7|374
1581531600000|2020-02-12 18:20:00|8390.8|8389.9|8391.9|8391|8392.5|8391.1|8390.4|8389.3|365
1581531900000|2020-02-12 18:25:00|8391.7|8390.8|8392.5|8391.6|8393.1|8392.2|8391.1|8390.2|335
1581532200000|2020-02-12 18:30:00|8392.6|8391.7|8391.3|8390.4|8392.7|8391.7|8391.2|8390.3|265
1581532500000|2020-02-12 18:35:00|8391.4|8390.5|8390.6|8389.7|8391.9|8390.9|8390.5|8389.6|274
1581532800000|2020-02-12 18:40:00|8390.7|8389.8|8389.2|8388.3|8391.4|8390|8388.9|8388|222
1581533100000|2020-02-12 18:45:00|8389.1|8388.2|8389.7|8388.8|8390.1|8389.2|8388.8|8387.9|232
1581533400000|2020-02-12 18:50:00|8389.8|8388.9|8389.7|8388.8|8390.4|8389.1|8388.8|8387.9|254
1581533700000|2020-02-12 18:55:00|8389.6|8388.7|8390.2|8389.3|8390.8|8389.4|8389.1|8388.2|287
1581534000000|2020-02-12 19:00:00|8390.3|8389.4|8390.2|8389.3|8391|8389.9|8389.3|8388.4|301
1581534300000|2020-02-12 19:05:00|8390.3|8389.4|8390|8389.1|8391|8390.1|8389.4|8388.5|336
1581534600000|2020-02-12 19:10:00|8389.9|8389|8389.7|8388.8|8390.2|8389.3|8389.4|8388.5|315
1581534900000|2020-02-12 19:15:00|8389.8|8388.9|8386.9|8384.9|8390|8389.1|8385.6|8383.6|360
1581535200000|2020-02-12 19:20:00|8386.8|8384.8|8383.8|8382.9|8387.2|8385.7|8382.4|8381|775
1581535500000|2020-02-12 19:25:00|8384|8383.1|8384.1|8383.2|8385.4|8384|8383.7|8382.6|392
1581535800000|2020-02-12 19:30:00|8384|8383.1|8382.9|8382|8385|8383.7|8382.3|8381.4|465
1581536100000|2020-02-12 19:35:00|8383|8382.1|8383.9|8383|8384.6|8383.5|8382.9|8382|323
1581536400000|2020-02-12 19:40:00|8383.7|8382.8|8384|8383.1|8385.2|8383.8|8383.3|8382.4|309
1581536700000|2020-02-12 19:45:00|8383.9|8383|8384.1|8383.2|8385.6|8384.4|8383.7|8382.4|409
1581537000000|2020-02-12 19:50:00|8384.2|8383.3|8384.9|8384|8385.5|8384.1|8382.2|8381|530
1581537300000|2020-02-12 19:55:00|8385.5|8383.5|8385.5|8384.6|8386.5|8385.4|8384.6|8383.4|602
1581537600000|2020-02-12 20:00:00|8385.4|8384.5|8387.3|8386.4|8387.5|8386.6|8385.4|8384.4|455
1581537900000|2020-02-12 20:05:00|8387|8386.1|8387.8|8386.9|8388.8|8387.7|8385.5|8384.6|367
1581538200000|2020-02-12 20:10:00|8387.7|8386.8|8388|8387.1|8389.3|8387.9|8387|8385.8|429
1581538500000|2020-02-12 20:15:00|8388.1|8387.2|8389|8388.1|8389.5|8388.6|8387.9|8387|416
1581538800000|2020-02-12 20:20:00|8389.1|8388.2|8387.9|8387|8389.5|8388.2|8387|8386.1|376
1581539100000|2020-02-12 20:25:00|8388.1|8387.2|8388.9|8388|8389.6|8388.3|8388.1|8387.2|370
1581539400000|2020-02-12 20:30:00|8389|8388.1|8389.6|8387.6|8390.6|8389|8388.8|8387.4|314
1581539700000|2020-02-12 20:35:00|8389.5|8387.5|8389.4|8388.5|8389.9|8388.7|8388.9|8387.5|248
1581540000000|2020-02-12 20:40:00|8389.5|8388.6|8389.6|8388.7|8390.7|8389.4|8389|8388|262
1581540300000|2020-02-12 20:45:00|8389.5|8388.6|8390.9|8390|8392.3|8390.7|8389.4|8388.2|377
1581540600000|2020-02-12 20:50:00|8390.8|8389.9|8393.5|8391.5|8393.5|8392|8390.6|8389.5|299
1581540900000|2020-02-12 20:55:00|8393.4|8391.4|8392.9|8392|8393.5|8392.2|8391.8|8390.7|433
1581541200000|2020-02-12 21:00:00|8392.8|8391.9|8392.6|8390.6|8393.4|8392.1|8392|8390.2|298
1581541500000|2020-02-12 21:05:00|8392.5|8390.5|8392.1|8391.2|8393.2|8391.8|8391.9|8390.4|149
1581541800000|2020-02-12 21:10:00|8392.2|8391.3|8392.4|8390.4|8392.5|8391.3|8391.4|8390|184
1581542100000|2020-02-12 21:15:00|8392.3|8390.3|8392.6|8390.6|8393|8391.6|8391.7|8390.3|193
1581542400000|2020-02-12 21:20:00|8392.1|8391.2|8392.9|8390.9|8393.1|8391.6|8391.9|8390.5|238
1581542700000|2020-02-12 21:25:00|8392.8|8390.8|8392.3|8390.3|8392.8|8391.3|8391.4|8389.9|232
1581543000000|2020-02-12 21:30:00|8392.2|8390.2|8392.3|8390.3|8392.6|8391|8391.6|8389.9|233
1581543300000|2020-02-12 21:35:00|8392.4|8390.4|8392|8390|8392.4|8390.7|8391.3|8389.6|366
1581543600000|2020-02-12 21:40:00|8392.1|8390.1|8392.2|8391.3|8393.1|8391.3|8391.4|8389.7|306
1581543900000|2020-02-12 21:45:00|8392.9|8390.9|8391.6|8389.6|8393.3|8391.3|8391.4|8389.5|349
1581544200000|2020-02-12 21:50:00|8391.5|8389.5|8391.8|8389.8|8392.1|8390.1|8390.7|8388.7|299
1581544500000|2020-02-12 21:55:00|8391.7|8389.7|8393.9|8387.8|8398.9|8391.7|8391.6|8385.2|487
1581544800000|2020-02-12 22:00:00|8394.1|8388|8392.7|8384.8|8395.3|8389.6|8391.4|8384.6|88
1581545100000|2020-02-12 22:05:00|8394.3|8383.1|8394.6|8385.8|8396.6|8389|8390.4|8382.5|441
1581545400000|2020-02-12 22:10:00|8393.8|8386.6|8393.7|8389.7|8394.7|8390.3|8391.9|8386.1|468
1581545700000|2020-02-12 22:15:00|8393.8|8389.2|8394.4|8390.1|8397.5|8391.2|8392.8|8388.6|569
1581546000000|2020-02-12 22:20:00|8394.2|8390.2|8394.9|8389.5|8395.2|8390.5|8393.3|8388.1|395
1581546300000|2020-02-12 22:25:00|8394.6|8389.4|8395.2|8386.9|8396.1|8390.4|8393.2|8385.4|479
1581546600000|2020-02-12 22:30:00|8394.9|8386.7|8394.2|8389.9|8395.9|8390.7|8392.7|8386.3|456
1581546900000|2020-02-12 22:35:00|8393.9|8390.1|8394.2|8390.4|8394.8|8390.8|8393|8389.6|371
1581547200000|2020-02-12 22:40:00|8394.4|8390.5|8392.1|8387.7|8395|8390.8|8391.7|8386.1|584
1581547500000|2020-02-12 22:45:00|8392.5|8387.6|8394.1|8389.9|8394.7|8390|8391.8|8387.1|989
1581547800000|2020-02-12 22:50:00|8394.2|8390|8391.6|8387.5|8394.4|8390.1|8391.6|8386.9|786
1581548100000|2020-02-12 22:55:00|8391.8|8387.4|8391.7|8387.1|8392.5|8388.1|8390.9|8386.1|1468
1581548400000|2020-02-12 23:00:00|8392.1|8387.3|8392.5|8390.5|8392.7|8390.7|8391|8386.1|467
1581548700000|2020-02-12 23:05:00|8392.4|8390.4|8393.2|8391.2|8393.4|8391.4|8392.4|8390.4|136
1581549000000|2020-02-12 23:10:00|8393.1|8391.1|8393.8|8391.8|8393.9|8391.9|8393|8391|110
1581549300000|2020-02-12 23:15:00|8393.7|8391.7|8393.1|8391.1|8393.9|8391.9|8392.8|8390.8|210
1581549600000|2020-02-12 23:20:00|8393|8391|8393|8391|8393.5|8391.5|8392.8|8390.8|212
1581549900000|2020-02-12 23:25:00|8392.9|8390.9|8393.4|8391.4|8393.6|8391.6|8392.9|8390.9|204
1581550200000|2020-02-12 23:30:00|8393.3|8391.3|8392.9|8390.9|8393.4|8391.4|8392.7|8390.7|197
1581550500000|2020-02-12 23:35:00|8392.8|8390.8|8393.1|8391.1|8393.6|8391.6|8392.7|8390.7|172
1581550800000|2020-02-12 23:40:00|8393.2|8391.2|8393.2|8391.2|8393.4|8391.4|8392.3|8390.3|171
1581551100000|2020-02-12 23:45:00|8393.1|8391.1|8393.3|8391.3|8394.4|8392.4|8392.3|8390.3|497
1581551400000|2020-02-12 23:50:00|8393.4|8391.4|8394.7|8392.7|8394.7|8392.7|8393.1|8391.1|467
1581551700000|2020-02-12 23:55:00|8394.6|8392.6|8394.3|8392.3|8395.3|8393.3|8393.6|8391.6|459
1581552000000|2020-02-13 00:00:00|8394.2|8392.2|8392|8390|8394.6|8392.6|8391.7|8389.7|456
1581552300000|2020-02-13 00:05:00|8392.1|8390.1|8390.4|8388.4|8392.2|8390.2|8389.7|8387.7|500
1581552600000|2020-02-13 00:10:00|8390.5|8388.5|8389|8387|8390.5|8388.5|8388.8|8386.8|385
1581552900000|2020-02-13 00:15:00|8389.1|8387.1|8390.8|8388.8|8390.8|8388.8|8388.7|8386.7|314
1581553200000|2020-02-13 00:20:00|8390.7|8388.7|8391.2|8389.2|8391.2|8389.2|8389.9|8387.9|298
1581553500000|2020-02-13 00:25:00|8391.1|8389.1|8394.3|8392.3|8394.6|8392.6|8391|8389|417
1581553800000|2020-02-13 00:30:00|8394.5|8392.5|8393.9|8391.9|8394.6|8393.2|8393.3|8391.3|364
1581554100000|2020-02-13 00:35:00|8394|8392|8393.7|8391.7|8394.3|8392.3|8393|8391.4|323
1581554400000|2020-02-13 00:40:00|8393.6|8391.6|8393.7|8391.7|8394.5|8392.8|8392.6|8390.6|386
1581554700000|2020-02-13 00:45:00|8393.8|8391.8|8393.4|8391.4|8394.7|8393.3|8393.2|8391.2|304
1581555000000|2020-02-13 00:50:00|8393.5|8391.5|8393.6|8391.6|8394.3|8392.3|8393.2|8391.2|318
1581555300000|2020-02-13 00:55:00|8393.5|8391.5|8394.5|8392.5|8394.6|8393.1|8393|8391.4|294
1581555600000|2020-02-13 01:00:00|8394.4|8392.4|8393.1|8391.1|8394.6|8393.1|8392.9|8390.9|308
1581555900000|2020-02-13 01:05:00|8393|8391|8393.4|8391.4|8393.7|8391.7|8392.2|8390.2|368
1581556200000|2020-02-13 01:10:00|8393.3|8391.3|8393.6|8391.6|8394.4|8392.4|8393.1|8391.1|383
1581556500000|2020-02-13 01:15:00|8393.7|8391.7|8392.5|8390.5|8394|8392|8392.3|8390.3|299
1581556800000|2020-02-13 01:20:00|8392.4|8390.4|8392.6|8390.6|8392.7|8390.7|8392.1|8390.1|318
1581557100000|2020-02-13 01:25:00|8392.5|8390.5|8391.8|8389.8|8392.7|8390.7|8391|8389.4|361
1581557400000|2020-02-13 01:30:00|8391.7|8389.7|8390.9|8388.9|8392.2|8390.6|8390.4|8388.9|489
1581557700000|2020-02-13 01:35:00|8391|8389|8389.9|8387.9|8391|8389.6|8389.3|8387.8|352
1581558000000|2020-02-13 01:40:00|8390.1|8388.1|8390.5|8388.5|8390.6|8389.1|8388.8|8387.1|290
1581558300000|2020-02-13 01:45:00|8390.6|8388.6|8390.8|8388.8|8391.1|8389.5|8389.6|8387.8|313
1581558600000|2020-02-13 01:50:00|8390.9|8388.9|8390.7|8388.7|8391.7|8390|8390.3|8388.6|243
1581558900000|2020-02-13 01:55:00|8390.8|8388.8|8391.2|8390.3|8391.7|8390.4|8390.3|8388.7|274
1581559200000|2020-02-13 02:00:00|8391.7|8389.7|8390.9|8388.9|8391.7|8390|8390|8388.6|302
1581559500000|2020-02-13 02:05:00|8391|8389|8390.8|8388.8|8391.3|8389.5|8389.9|8388.3|284
1581559800000|2020-02-13 02:10:00|8390.7|8388.7|8392.1|8390.1|8392.4|8390.4|8390.1|8388.6|273
1581560100000|2020-02-13 02:15:00|8391.9|8389.9|8392.5|8390.5|8392.7|8391|8391.5|8389.9|189
1581560400000|2020-02-13 02:20:00|8392.6|8390.6|8391.8|8389.8|8392.7|8390.8|8391.1|8389.6|219
1581560700000|2020-02-13 02:25:00|8391.9|8389.9|8391.6|8389.6|8391.9|8390.3|8390.8|8389.1|206
1581561000000|2020-02-13 02:30:00|8391.5|8389.5|8391.8|8389.8|8392.5|8391|8390.9|8389.3|259
1581561300000|2020-02-13 02:35:00|8391.9|8389.9|8391.6|8389.6|8392.1|8390.6|8391.2|8389.3|225
1581561600000|2020-02-13 02:40:00|8391.5|8389.5|8392.3|8390.3|8393.1|8391.6|8391.1|8389.5|214
1581561900000|2020-02-13 02:45:00|8392.4|8390.4|8392.3|8390.3|8393|8391.4|8391.9|8390.2|317
1581562200000|2020-02-13 02:50:00|8392.2|8390.2|8389.9|8387.9|8392.5|8390.5|8389.3|8387.8|270
1581562500000|2020-02-13 02:55:00|8390.1|8388.1|8389.1|8387.1|8390.2|8388.5|8387.7|8386.4|327
1581562800000|2020-02-13 03:00:00|8388.6|8387.7|8388|8386|8389.3|8387.7|8387.2|8385.6|312
1581563100000|2020-02-13 03:05:00|8387.9|8385.9|8387.5|8385.5|8388.4|8386.7|8386.9|8385.3|321
1581563400000|2020-02-13 03:10:00|8387.6|8385.6|8388.1|8386.1|8388.1|8386.1|8387|8385|245
1581563700000|2020-02-13 03:15:00|8388.2|8386.2|8389.8|8387.8|8389.9|8387.9|8387.6|8386|286
1581564000000|2020-02-13 03:20:00|8389.9|8387.9|8390|8388|8390.9|8389.2|8389|8387.7|242
1581564300000|2020-02-13 03:25:00|8390.1|8388.1|8390.7|8388.7|8391.2|8389.6|8389.8|8387.9|186
1581564600000|2020-02-13 03:30:00|8390.8|8388.8|8391.1|8389.1|8391.6|8390.1|8389.8|8388.4|257
1581564900000|2020-02-13 03:35:00|8391|8389|8391.4|8389.4|8391.7|8390.2|8390.5|8388.9|250
1581565200000|2020-02-13 03:40:00|8391.5|8389.5|8392.2|8390.2|8392.9|8390.9|8390.8|8389.3|221
1581565500000|2020-02-13 03:45:00|8392.3|8390.3|8392.3|8390.3|8392.5|8390.9|8391.5|8389.8|227
1581565800000|2020-02-13 03:50:00|8392.2|8390.2|8392.3|8390.3|8392.5|8390.9|8391.1|8389.6|285
1581566100000|2020-02-13 03:55:00|8392.2|8390.2|8392.4|8390.4|8392.6|8390.9|8391.5|8389.5|254
1581566400000|2020-02-13 04:00:00|8392.3|8390.3|8392.2|8390.2|8392.4|8390.4|8391.1|8389.5|211
1581566700000|2020-02-13 04:05:00|8392.1|8390.1|8391.9|8389.9|8392.3|8390.3|8391.8|8389.8|180
1581567000000|2020-02-13 04:10:00|8392|8390|8391.1|8389.1|8392.1|8390.4|8390.3|8388.7|150
1581567300000|2020-02-13 04:15:00|8391|8389|8390.9|8388.9|8391.4|8389.9|8390|8388.3|222
1581567600000|2020-02-13 04:20:00|8391|8389|8391.1|8389.1|8391.2|8389.8|8390.4|8388.7|244
1581567900000|2020-02-13 04:25:00|8391|8389|8390.8|8388.8|8391.2|8389.9|8389.9|8388.4|253
1581568200000|2020-02-13 04:30:00|8390.6|8388.6|8391.1|8389.1|8391.2|8389.8|8390|8388.4|159
1581568500000|2020-02-13 04:35:00|8391.2|8389.2|8391.3|8389.3|8391.5|8390.1|8390.3|8388.8|220
1581568800000|2020-02-13 04:40:00|8390.7|8389.8|8390.7|8388.7|8391.4|8389.9|8389.8|8388.4|226
1581569100000|2020-02-13 04:45:00|8390.8|8388.8|8390.6|8388.6|8391.5|8390.1|8390|8388.6|342
1581569400000|2020-02-13 04:50:00|8390|8389.1|8392.8|8390.8|8392.8|8390.8|8390|8388.5|276
1581569700000|2020-02-13 04:55:00|8392.9|8390.9|8392.9|8390.9|8393.2|8391.6|8391.7|8389.8|226
1581570000000|2020-02-13 05:00:00|8393|8391|8393.1|8391.1|8393.7|8392.1|8392.3|8390.7|260
1581570300000|2020-02-13 05:05:00|8393|8391|8394|8392|8394.2|8392.5|8392|8390.5|191
1581570600000|2020-02-13 05:10:00|8393.9|8391.9|8393.7|8391.7|8394.2|8392.7|8393|8391.4|263
1581570900000|2020-02-13 05:15:00|8393.8|8391.8|8394.4|8392.4|8394.5|8392.9|8393.1|8391.7|261
1581571200000|2020-02-13 05:20:00|8394.3|8392.3|8394.5|8392.5|8394.6|8393.1|8393.1|8391.5|256
1581571500000|2020-02-13 05:25:00|8394.4|8392.4|8396.9|8394.9|8397|8395.5|8393.7|8392.2|399
1581571800000|2020-02-13 05:30:00|8396.3|8395.4|8396.1|8394.1|8397.7|8395.7|8395.7|8393.9|244
1581572100000|2020-02-13 05:35:00|8396.2|8394.2|8395.4|8394.5|8396.5|8395.1|8395.2|8393.7|317
1581572400000|2020-02-13 05:40:00|8395.5|8394.6|8395.7|8393.7|8396.4|8394.9|8394.9|8393.5|297
1581572700000|2020-02-13 05:45:00|8395.8|8393.8|8394.7|8393.8|8396.4|8394.9|8394.6|8393.1|341
1581573000000|2020-02-13 05:50:00|8394.8|8393.9|8395.1|8393.1|8395.3|8393.9|8393.9|8392.4|294
1581573300000|2020-02-13 05:55:00|8395.2|8393.2|8395.4|8393.4|8395.6|8394.1|8394.2|8392.6|262
1581573600000|2020-02-13 06:00:00|8395|8394.1|8394.4|8392.4|8395.7|8394.1|8393.7|8392.2|326
1581573900000|2020-02-13 06:05:00|8394.3|8392.3|8397.8|8395.8|8397.9|8395.9|8393.5|8391.7|374
1581574200000|2020-02-13 06:10:00|8397.9|8395.9|8396.2|8395.3|8398|8396|8395.9|8394.1|366
1581574500000|2020-02-13 06:15:00|8396.3|8395.4|8395.8|8393.8|8397.9|8396.4|8395.1|8393.4|294
1581574800000|2020-02-13 06:20:00|8395.7|8393.7|8395.7|8393.7|8395.9|8394.3|8394.8|8393.2|275
1581575100000|2020-02-13 06:25:00|8395.6|8393.6|8395.8|8393.8|8396.1|8394.3|8394.5|8392.9|246
1581575400000|2020-02-13 06:30:00|8395.9|8393.9|8396.5|8394.5|8397.8|8395.8|8395.6|8393.6|361
1581575700000|2020-02-13 06:35:00|8396.6|8394.6|8396.2|8394.2|8396.7|8395.3|8395.4|8393.8|293
1581576000000|2020-02-13 06:40:00|8396.3|8394.3|8394.9|8392.9|8396.4|8394.8|8394.7|8392.8|236
1581576300000|2020-02-13 06:45:00|8395|8393|8396.2|8394.2|8396.5|8394.9|8393.7|8392.3|282
1581576600000|2020-02-13 06:50:00|8396.1|8394.1|8395.9|8393.9|8396.5|8394.9|8395.3|8393.8|273
1581576900000|2020-02-13 06:55:00|8396|8394|8395.1|8392.9|8396.2|8394.4|8394.2|8392.5|358
1581577200000|2020-02-13 07:00:00|8395|8393|8396.4|8394.4|8396.7|8395.2|8394|8392.1|461
1581577500000|2020-02-13 07:05:00|8396.2|8394.2|8396.2|8394.2|8397.1|8395.3|8393.8|8392.5|474
1581577800000|2020-02-13 07:10:00|8396.3|8394.3|8396.2|8394.2|8396.8|8395.3|8395|8393.5|484
1581578100000|2020-02-13 07:15:00|8395.7|8394.8|8395.4|8393.4|8397.1|8395.5|8394.8|8393.3|459
1581578400000|2020-02-13 07:20:00|8395.5|8393.5|8396.3|8395.4|8397.5|8395.9|8394.4|8392.8|507
1581578700000|2020-02-13 07:25:00|8396.2|8395.3|8394.8|8393.9|8397.2|8395.6|8394.4|8393|522
1581579000000|2020-02-13 07:30:00|8394.9|8394|8393.4|8392.5|8395|8394.1|8392.9|8391.4|528
1581579300000|2020-02-13 07:35:00|8393.5|8392.6|8393.9|8393|8394|8393.1|8392|8390.7|556
1581579600000|2020-02-13 07:40:00|8394.1|8393.2|8395.6|8394.7|8397.3|8396|8393.9|8392.6|496
1581579900000|2020-02-13 07:45:00|8395.5|8394.6|8391.1|8390.2|8396.2|8394.8|8390.9|8390|690
1581580200000|2020-02-13 07:50:00|8391|8390.1|8389.4|8388.5|8392.4|8391|8388.8|8387.4|699
1581580500000|2020-02-13 07:55:00|8389.3|8388.4|8383.8|8381.8|8389.8|8388.6|8382.9|8381.6|731
1581580800000|2020-02-13 08:00:00|8383.7|8381.7|8384.6|8383.7|8385.5|8384.1|8379.1|8377.9|1120
1581581100000|2020-02-13 08:05:00|8384.7|8383.8|8382.9|8382|8386.6|8385.1|8381.9|8380.9|666
1581581400000|2020-02-13 08:10:00|8383|8382.1|8385.9|8385|8386|8385.1|8383|8381.7|592
1581581700000|2020-02-13 08:15:00|8385.8|8384.9|8384|8382|8386.4|8385.1|8382.5|8381.2|569
1581582000000|2020-02-13 08:20:00|8383.3|8382.4|8384.7|8383.8|8385.4|8384|8381.9|8380.5|650
1581582300000|2020-02-13 08:25:00|8384.8|8383.9|8384.8|8383.9|8386.2|8384.7|8382.8|8381.3|611
1581582600000|2020-02-13 08:30:00|8384.7|8383.8|8389.5|8388.6|8390.3|8388.7|8383.6|8382.6|687
1581582900000|2020-02-13 08:35:00|8389.6|8388.7|8394.5|8393.6|8395.7|8394.3|8389.2|8388|706
1581583200000|2020-02-13 08:40:00|8394.6|8393.7|8394.4|8393.5|8398.5|8397.1|8393.8|8392.6|970
1581583500000|2020-02-13 08:45:00|8394.5|8393.6|8395.8|8393.8|8396|8395.1|8391.7|8390.3|680
1581583800000|2020-02-13 08:50:00|8395.7|8393.7|8396.4|8395.5|8397.8|8396.3|8394.3|8393|562
1581584100000|2020-02-13 08:55:00|8396.5|8395.6|8399.4|8398.5|8399.9|8398.5|8395.7|8394.2|725
1581584400000|2020-02-13 09:00:00|8399.3|8398.4|8398.6|8397.7|8401.2|8399.9|8397.3|8396.1|629
1581584700000|2020-02-13 09:05:00|8398.7|8397.8|8397.7|8396.8|8399.9|8398.4|8397.4|8396.1|534
1581585000000|2020-02-13 09:10:00|8397.8|8396.9|8395.5|8394.6|8398.6|8397.5|8395.3|8394|521
1581585300000|2020-02-13 09:15:00|8395.4|8394.5|8396.7|8395.8|8397.3|8396.1|8394.7|8393.3|508
1581585600000|2020-02-13 09:20:00|8396.6|8395.7|8398.3|8396.3|8400.7|8399.3|8396.2|8395.1|668
1581585900000|2020-02-13 09:25:00|8398.5|8396.5|8391.7|8389.7|8399|8397.5|8391|8389.6|699
1581586200000|2020-02-13 09:30:00|8391.1|8390.2|8392|8391.1|8393.5|8392|8390.1|8388.8|637
1581586500000|2020-02-13 09:35:00|8392.2|8391.3|8393.8|8391.8|8394.3|8392.9|8391.9|8390.5|524
1581586800000|2020-02-13 09:40:00|8393.3|8392.4|8393.1|8391.1|8394.2|8392.9|8392.3|8390.9|519
1581587100000|2020-02-13 09:45:00|8392.7|8391.8|8391.4|8389.4|8394.9|8393.3|8390|8388.5|581
1581587400000|2020-02-13 09:50:00|8391.3|8389.3|8392.5|8390.5|8392.8|8391.3|8389.9|8388.5|643
1581587700000|2020-02-13 09:55:00|8391.9|8391|8391.3|8389.3|8393.9|8392.3|8390.7|8389.1|548
1581588000000|2020-02-13 10:00:00|8390.8|8388.8|8386.9|8386|8391.2|8389.7|8386|8384.6|710
1581588300000|2020-02-13 10:05:00|8386.8|8385.9|8386.2|8385.3|8389|8387.9|8385.7|8384.8|566
1581588600000|2020-02-13 10:10:00|8386.1|8385.2|8383.9|8383|8388.1|8386.6|8383.6|8382.3|577
1581588900000|2020-02-13 10:15:00|8383.8|8382.9|8382.4|8381.5|8383.9|8383|8378.9|8377.7|574
1581589200000|2020-02-13 10:20:00|8382.3|8381.4|8383.4|8382.5|8385.2|8383.8|8382.2|8380.9|551
1581589500000|2020-02-13 10:25:00|8383.5|8382.6|8386|8384|8387.2|8385.6|8383.4|8382.3|538
1581589800000|2020-02-13 10:30:00|8386.1|8384.1|8383.4|8382.5|8386.3|8384.8|8383.1|8381.7|434
1581590100000|2020-02-13 10:35:00|8383.3|8382.4|8386.5|8385.6|8386.5|8385.6|8383.3|8382|394
1581590400000|2020-02-13 10:40:00|8386.4|8385.5|8382.5|8381.6|8387.4|8386.1|8381.9|8381|433
1581590700000|2020-02-13 10:45:00|8382.6|8381.7|8381.3|8380.4|8383.1|8382.2|8380.8|8379.9|384
1581591000000|2020-02-13 10:50:00|8381.4|8380.5|8380|8379.1|8381.4|8380.5|8379.5|8378.6|336
1581591300000|2020-02-13 10:55:00|8380.1|8379.2|8372.5|8371.6|8380.1|8379.2|8372.3|8371.2|534
1581591600000|2020-02-13 11:00:00|8372.4|8371.5|8372|8371.1|8375.1|8374.2|8371.6|8370.1|761
1581591900000|2020-02-13 11:05:00|8372.1|8371.2|8374.4|8373.5|8376.2|8374.8|8371.9|8370.4|605
1581592200000|2020-02-13 11:10:00|8374.3|8373.4|8373.1|8372.2|8375.9|8374.4|8373.1|8371.6|472
1581592500000|2020-02-13 11:15:00|8373.8|8371.8|8373.5|8372.6|8374.3|8373.4|8371.5|8370.1|497
1581592800000|2020-02-13 11:20:00|8373.6|8372.7|8370.7|8369.8|8374|8372.7|8370|8368.7|598
1581593100000|2020-02-13 11:25:00|8370.6|8369.7|8371.7|8370.8|8373.9|8372.7|8370.6|8369.5|647
1581593400000|2020-02-13 11:30:00|8371.6|8370.7|8374.4|8373.5|8375|8373.8|8371.2|8370|460
1581593700000|2020-02-13 11:35:00|8374.3|8373.4|8373.2|8371.2|8374.7|8373.6|8371.6|8370.2|607
1581594000000|2020-02-13 11:40:00|8373.1|8371.1|8372.5|8370.5|8374.5|8373.1|8371.5|8370|551
1581594300000|2020-02-13 11:45:00|8372|8371.1|8376.8|8374.8|8378.5|8376.5|8370.5|8369.2|677
1581594600000|2020-02-13 11:50:00|8376.7|8374.7|8380|8378|8384.9|8382.9|8375.1|8373.1|1401
1581594900000|2020-02-13 11:55:00|8379.9|8377.9|8363.4|8361.4|8380.1|8378.5|8361.1|8359.1|1279
1581595200000|2020-02-13 12:00:00|8363.5|8361.5|8362.9|8360.9|8365.4|8363.9|8362.1|8360.5|971
1581595500000|2020-02-13 12:05:00|8363.1|8361.1|8352|8350|8363.4|8361.8|8351.2|8350|980
1581595800000|2020-02-13 12:10:00|8351.8|8349.8|8342.1|8340.1|8351.8|8350.3|8340.3|8338.9|1284
1581596100000|2020-02-13 12:15:00|8341.9|8341|8336|8335.1|8343.7|8342.2|8335.3|8333.8|1227
1581596400000|2020-02-13 12:20:00|8335.6|8334.7|8335.6|8333.6|8338.4|8336.9|8333.7|8332.4|1023
1581596700000|2020-02-13 12:25:00|8335.5|8333.5|8336.4|8335.5|8337.5|8336.6|8333.9|8332.6|775
1581597000000|2020-02-13 12:30:00|8336.3|8335.4|8340.4|8338.4|8343.2|8341.6|8336|8334.9|941
1581597300000|2020-02-13 12:35:00|8340|8339.1|8328.3|8326.3|8340.9|8339.3|8326.9|8325.7|1175
1581597600000|2020-02-13 12:40:00|8328.2|8326.2|8335.4|8333.4|8336|8334.8|8327.3|8325.8|1104
1581597900000|2020-02-13 12:45:00|8335.3|8333.3|8338.7|8337.8|8340|8338.1|8334.2|8332.8|814
1581598200000|2020-02-13 12:50:00|8338.6|8337.7|8338.2|8336.2|8339.6|8338.1|8336.4|8334.9|593
1581598500000|2020-02-13 12:55:00|8337.6|8336.7|8337.4|8335.4|8338.9|8337.7|8336|8334.9|735
1581598800000|2020-02-13 13:00:00|8337.3|8335.3|8338.6|8337.7|8339.9|8338.7|8335.9|8334.5|713
1581599100000|2020-02-13 13:05:00|8338.7|8337.8|8338.5|8337.6|8340|8338.8|8337.7|8336.4|593
1581599400000|2020-02-13 13:10:00|8338.3|8337.4|8338.1|8337.2|8340.3|8339.3|8337.7|8336.8|508
1581599700000|2020-02-13 13:15:00|8338.2|8337.3|8333.3|8332.4|8338.2|8337.3|8332.5|8331.6|757
1581600000000|2020-02-13 13:20:00|8333.9|8331.9|8333.8|8332.9|8335.9|8334.5|8332.4|8330.8|628
1581600300000|2020-02-13 13:25:00|8333.7|8332.8|8335.7|8329.7|8335.7|8333.8|8332.7|8329.4|647
1581600600000|2020-02-13 13:30:00|8336.1|8329|8333|8331|8336.2|8333.4|8331.4|8328.8|917
1581600900000|2020-02-13 13:35:00|8333.1|8331.1|8328.5|8327.6|8333.1|8331.7|8327.1|8325.7|798
1581601200000|2020-02-13 13:40:00|8328.4|8327.5|8328.6|8327.7|8330|8328.6|8327.3|8325.8|609
1581601500000|2020-02-13 13:45:00|8328.5|8327.6|8330.2|8329.3|8331.5|8330.1|8327.8|8326.3|480
1581601800000|2020-02-13 13:50:00|8330.4|8329.5|8334|8333.1|8334.6|8333.3|8328.8|8327.9|673
1581602100000|2020-02-13 13:55:00|8334.1|8333.2|8335.3|8334.4|8337.5|8336|8333.6|8332.5|635
1581602400000|2020-02-13 14:00:00|8335.2|8334.3|8336.3|8335.4|8336.8|8335.9|8333.7|8332.4|690
1581602700000|2020-02-13 14:05:00|8336.6|8335.7|8336.1|8335.2|8337.9|8336.7|8333.3|8332|865
1581603000000|2020-02-13 14:10:00|8336|8335.1|8334.5|8333.6|8336|8335.1|8333|8332.1|513
1581603300000|2020-02-13 14:15:00|8334.4|8333.5|8333.5|8332.6|8335|8333.9|8331.1|8330|623
1581603600000|2020-02-13 14:20:00|8333.4|8332.5|8333.5|8332.6|8333.7|8332.8|8332.4|8331.2|417
1581603900000|2020-02-13 14:25:00|8333.4|8332.5|8337.8|8336.9|8338.3|8337.3|8333.3|8331.8|475
1581604200000|2020-02-13 14:30:00|8337.7|8336.8|8333.7|8332.8|8338.3|8337.2|8333.5|8332.6|610
1581604500000|2020-02-13 14:35:00|8333.5|8332.6|8328.4|8327.5|8335.3|8334.4|8327.9|8327|649
1581604800000|2020-02-13 14:40:00|8328.3|8327.4|8323.8|8322.9|8328.6|8327.7|8323.1|8321.7|734
1581605100000|2020-02-13 14:45:00|8324|8323.1|8322.5|8321.6|8324.5|8323.2|8320.3|8319.4|644
1581605400000|2020-02-13 14:50:00|8322.6|8321.7|8325|8324.1|8326.7|8325.3|8322.3|8321|649
1581605700000|2020-02-13 14:55:00|8325.1|8324.2|8322.8|8321.9|8325.9|8324.4|8322.1|8321.2|629
1581606000000|2020-02-13 15:00:00|8322.9|8322|8322.4|8320.4|8325.1|8324.1|8320.8|8319.9|879
1581606300000|2020-02-13 15:05:00|8321.9|8321|8314.3|8313.4|8321.9|8321|8314|8312.6|699
1581606600000|2020-02-13 15:10:00|8314.2|8313.3|8314|8313.1|8316.4|8315.5|8313.7|8312.7|557
1581606900000|2020-02-13 15:15:00|8313.9|8313|8307.3|8305.3|8314|8313.1|8302.4|8301|1230
1581607200000|2020-02-13 15:20:00|8306.8|8305.9|8302.1|8301.2|8307.2|8305.9|8300.8|8299.6|995
1581607500000|2020-02-13 15:25:00|8302|8301.1|8300.5|8299.6|8304.7|8303.3|8299.9|8298.3|891
1581607800000|2020-02-13 15:30:00|8300.6|8299.7|8299.1|8298.2|8304.5|8303.5|8298.5|8297|884
1581608100000|2020-02-13 15:35:00|8299|8298.1|8299.5|8298.6|8301.1|8299.6|8297.5|8296.6|737
1581608400000|2020-02-13 15:40:00|8299.4|8298.5|8299.7|8298.8|8300|8299.1|8296.1|8294.7|574
1581608700000|2020-02-13 15:45:00|8299.6|8298.7|8302.7|8301.8|8303.9|8303|8299|8298|710
1581609000000|2020-02-13 15:50:00|8302.6|8301.7|8302.4|8301.5|8304.8|8303.6|8301.8|8300.4|627
1581609300000|2020-02-13 15:55:00|8302.3|8301.4|8310.3|8309.4|8312.1|8311.2|8301.7|8300.8|1147
1581609600000|2020-02-13 16:00:00|8310.2|8309.3|8314.1|8313.2|8314.2|8313.3|8309.5|8308.6|777
1581609900000|2020-02-13 16:05:00|8313.9|8313|8319.6|8318.7|8320.1|8319.1|8313.2|8312.3|715
1581610200000|2020-02-13 16:10:00|8319.5|8318.6|8316.6|8315.7|8320.7|8319.5|8315.4|8314.2|516
1581610500000|2020-02-13 16:15:00|8316.8|8315.9|8315.9|8315|8317.1|8316.2|8315.1|8314.2|545
1581610800000|2020-02-13 16:20:00|8316|8315.1|8315.1|8314.2|8316.4|8315.5|8314.6|8313.6|466
1581611100000|2020-02-13 16:25:00|8315.7|8313.7|8313.2|8312.3|8316.7|8314.7|8311.2|8309.9|739
1581611400000|2020-02-13 16:30:00|8313.3|8312.4|8308.9|8308|8315.5|8314.6|8308.1|8307|816
1581611700000|2020-02-13 16:35:00|8309|8308.1|8310.7|8309.8|8311.5|8310|8307.1|8306|616
1581612000000|2020-02-13 16:40:00|8310.5|8309.6|8307.7|8306.8|8311.4|8310.3|8306.5|8305.6|543
1581612300000|2020-02-13 16:45:00|8307.6|8306.7|8310.3|8309.4|8310.6|8309.7|8307.4|8306.5|603
1581612600000|2020-02-13 16:50:00|8310.2|8309.3|8313.4|8312.5|8314.2|8313.2|8309.3|8308.4|422
1581612900000|2020-02-13 16:55:00|8313.3|8312.4|8313.3|8312.4|8315.1|8314.2|8312.3|8311.4|342
1581613200000|2020-02-13 17:00:00|8313.2|8312.3|8312.1|8311.2|8313.9|8313|8311.3|8310.2|444
1581613500000|2020-02-13 17:05:00|8312.2|8311.3|8311.5|8310.6|8312.9|8312|8311.5|8310|522
1581613800000|2020-02-13 17:10:00|8311.6|8310.7|8309.6|8308.7|8313.5|8312.3|8309.5|8308.4|525
1581614100000|2020-02-13 17:15:00|8309.7|8308.8|8308.6|8307.7|8310.8|8309.9|8308.4|8307.5|366
1581614400000|2020-02-13 17:20:00|8308.5|8307.6|8306.8|8305.9|8308.8|8307.9|8306.2|8305.3|478
1581614700000|2020-02-13 17:25:00|8306.7|8305.8|8305.1|8304.2|8307.7|8306.2|8304.9|8304|415
1581615000000|2020-02-13 17:30:00|8305|8304.1|8305.5|8304.6|8306.8|8305.3|8305|8304.1|351
1581615300000|2020-02-13 17:35:00|8305.6|8304.7|8305.3|8304.4|8306.4|8305.5|8303.8|8302.8|485
1581615600000|2020-02-13 17:40:00|8305.2|8304.3|8304.7|8303.8|8305.5|8304.4|8303.7|8302.8|299
1581615900000|2020-02-13 17:45:00|8304.6|8303.7|8303.8|8302.9|8304.7|8303.8|8303.5|8302.6|313
1581616200000|2020-02-13 17:50:00|8303.9|8303|8304.4|8303.5|8304.6|8303.7|8302.8|8301.6|261
1581616500000|2020-02-13 17:55:00|8304.2|8303.3|8304.9|8304|8306.8|8305.4|8304|8303.1|561
1581616800000|2020-02-13 18:00:00|8304.7|8303.8|8302.8|8301.9|8305.6|8304.3|8302.7|8301.8|441
1581617100000|2020-02-13 18:05:00|8302.7|8301.8|8303.1|8302.2|8304|8302.8|8301.9|8300.8|472
1581617400000|2020-02-13 18:10:00|8303|8302.1|8303.5|8302.6|8304.2|8303.3|8302.5|8301.2|381
1581617700000|2020-02-13 18:15:00|8303.6|8302.7|8304.2|8303.3|8305.1|8304.2|8303.5|8302.6|275
1581618000000|2020-02-13 18:20:00|8304.1|8303.2|8303.3|8302.4|8304.4|8303.5|8302.8|8301.9|314
1581618300000|2020-02-13 18:25:00|8303.2|8302.3|8304.3|8303.4|8304.3|8303.4|8302.8|8301.5|248
1581618600000|2020-02-13 18:30:00|8304.4|8303.5|8304.5|8303.6|8305.1|8303.7|8303.8|8302.9|211
1581618900000|2020-02-13 18:35:00|8304.4|8303.5|8307.6|8306.7|8308.5|8307.5|8304.4|8303.5|472
1581619200000|2020-02-13 18:40:00|8307.5|8306.6|8308.2|8306.2|8308.2|8307.1|8307|8306.1|339
1581619500000|2020-02-13 18:45:00|8308.1|8306.1|8307.2|8306.3|8308.4|8307.5|8307|8305.7|317
1581619800000|2020-02-13 18:50:00|8307.3|8306.4|8308|8307.1|8309.8|8308.5|8306.9|8305.8|304
1581620100000|2020-02-13 18:55:00|8307.9|8307|8307.2|8306.3|8308.5|8307.3|8306.8|8305.4|245
1581620400000|2020-02-13 19:00:00|8307|8306.1|8305.6|8304.7|8307.1|8306.2|8305.3|8304.4|307
1581620700000|2020-02-13 19:05:00|8305.7|8304.8|8306.4|8305.5|8306.6|8305.6|8304.9|8303.2|277
1581621000000|2020-02-13 19:10:00|8306.3|8305.4|8306.6|8305.7|8307.6|8306.3|8306.3|8305.3|234
1581621300000|2020-02-13 19:15:00|8306.7|8305.8|8308.7|8307.8|8308.8|8307.9|8306.5|8305|275
1581621600000|2020-02-13 19:20:00|8308.6|8307.7|8307.7|8306.8|8308.7|8307.8|8307.4|8306.5|257
1581621900000|2020-02-13 19:25:00|8307.6|8306.7|8307.6|8306.7|8308.7|8307.5|8307.3|8306|345
1581622200000|2020-02-13 19:30:00|8307.5|8306.6|8307.4|8306.5|8309.1|8307.7|8307.2|8305.9|338
1581622500000|2020-02-13 19:35:00|8307.5|8306.6|8307.6|8306.7|8308.3|8307.1|8307.2|8305.8|302
1581622800000|2020-02-13 19:40:00|8307.7|8306.8|8308|8307.1|8308.7|8307.3|8307.3|8306|248
1581623100000|2020-02-13 19:45:00|8307.9|8307|8307.1|8306.2|8308.5|8307.6|8306.7|8305.5|231
1581623400000|2020-02-13 19:50:00|8307|8306.1|8306.6|8305.7|8307.7|8306.7|8306.5|8305.6|265
1581623700000|2020-02-13 19:55:00|8306.7|8305.8|8307|8306.1|8308|8307.1|8306.4|8305.1|349
1581624000000|2020-02-13 20:00:00|8306.9|8306|8309.1|8308.2|8309.8|8308.5|8306.6|8305.7|455
1581624300000|2020-02-13 20:05:00|8309|8308.1|8309.2|8308.3|8310.3|8309|8308.6|8307.7|274
1581624600000|2020-02-13 20:10:00|8309.1|8308.2|8308.5|8307.6|8309.3|8308.3|8308.2|8307.2|198
1581624900000|2020-02-13 20:15:00|8308.4|8307.5|8309.1|8308.2|8309.3|8308.4|8308.3|8307.4|222
1581625200000|2020-02-13 20:20:00|8309.2|8308.3|8309.1|8308.2|8310|8308.6|8308|8307.1|262
1581625500000|2020-02-13 20:25:00|8309.2|8308.3|8309|8308.1|8310.1|8308.6|8308.7|8307.5|264
1581625800000|2020-02-13 20:30:00|8308.9|8308|8311|8310.1|8311.1|8310.2|8308.6|8307.7|279
1581626100000|2020-02-13 20:35:00|8310.9|8310|8311.5|8310.6|8312|8310.7|8310.5|8309.6|248
1581626400000|2020-02-13 20:40:00|8311.6|8310.7|8311.8|8310.9|8312.2|8311.3|8310.6|8309.2|195
1581626700000|2020-02-13 20:45:00|8311.7|8310.8|8310.1|8309.2|8311.7|8310.8|8309.8|8308.9|240
1581627000000|2020-02-13 20:50:00|8310.2|8309.3|8309.8|8308.9|8311.5|8310.1|8309.6|8308.7|342
1581627300000|2020-02-13 20:55:00|8309.7|8308.8|8309.1|8308.2|8311|8310.1|8308.9|8308|380
1581627600000|2020-02-13 21:00:00|8309|8308.1|8310.5|8308.5|8310.5|8309|8308.8|8307.4|221
1581627900000|2020-02-13 21:05:00|8310.4|8308.4|8310.7|8309.8|8311.3|8309.9|8309.4|8307.8|257
1581628200000|2020-02-13 21:10:00|8310.6|8309.7|8310.7|8308.7|8311.4|8310|8310|8308.7|210
1581628500000|2020-02-13 21:15:00|8310.6|8308.6|8309.4|8308.5|8310.7|8309.2|8309.2|8307.7|178
1581628800000|2020-02-13 21:20:00|8309.3|8308.4|8308.8|8307.9|8309.7|8308.7|8308.7|8307.2|164
1581629100000|2020-02-13 21:25:00|8308.7|8307.8|8308.8|8307.9|8309.4|8308.1|8308.5|8307.1|151
1581629400000|2020-02-13 21:30:00|8308.7|8307.8|8310|8308|8310.2|8308.8|8308.6|8307.3|212
1581629700000|2020-02-13 21:35:00|8309.9|8307.9|8310.7|8308.7|8311.1|8309.4|8309.4|8307.7|169
1581630000000|2020-02-13 21:40:00|8310.3|8309.4|8312.4|8310.4|8312.5|8310.5|8310.2|8308.2|270
1581630300000|2020-02-13 21:45:00|8312.3|8310.3|8312|8310|8312.4|8310.7|8311.5|8309.7|185
1581630600000|2020-02-13 21:50:00|8312.2|8310.2|8312.5|8310.5|8313.5|8311.5|8311.9|8309.9|234
1581630900000|2020-02-13 21:55:00|8312.4|8310.4|8317.2|8305.4|8317.5|8310.9|8311.8|8305.4|533
1581631200000|2020-02-13 22:00:00|8316.7|8304.7|8314.3|8309.7|8318.2|8312.1|8312.1|8303.4|135
1581631500000|2020-02-13 22:05:00|8315.9|8306.1|8314.7|8309|8318.6|8309.2|8312.5|8301.6|458
1581631800000|2020-02-13 22:10:00|8314.5|8308.8|8313.9|8306.8|8315.6|8310.4|8312.5|8305.9|480
1581632100000|2020-02-13 22:15:00|8313.7|8307|8310.6|8304.6|8315.6|8307.3|8310.2|8303.4|479
1581632400000|2020-02-13 22:20:00|8310.5|8304.9|8313.3|8306.8|8313.4|8307.5|8309.5|8303.5|696
1581632700000|2020-02-13 22:25:00|8313.4|8306.7|8316|8308.7|8316.2|8309.5|8312.8|8306.7|582
1581633000000|2020-02-13 22:30:00|8316.7|8308|8314.5|8308.5|8318.3|8309.1|8314.1|8307.4|598
1581633300000|2020-02-13 22:35:00|8314.4|8308.3|8314|8310|8316.4|8310.5|8313.6|8308.3|896
1581633600000|2020-02-13 22:40:00|8314.1|8310.3|8314.7|8310.9|8316.5|8311.4|8313.9|8309.5|866
1581633900000|2020-02-13 22:45:00|8314.6|8311|8314|8309.9|8315.7|8311.2|8313.5|8309.2|661
1581634200000|2020-02-13 22:50:00|8314.1|8309.8|8312.8|8309.3|8314.5|8310.2|8312|8308.5|833
1581634500000|2020-02-13 22:55:00|8313.5|8308.8|8314.2|8310|8316.7|8310.6|8312.9|8308.6|1011
1581634800000|2020-02-13 23:00:00|8314.4|8309.8|8312.7|8310.7|8315.6|8311.3|8312|8308.9|449
1581635100000|2020-02-13 23:05:00|8312.6|8310.6|8311.2|8309.2|8313|8311|8311.2|8309.2|137
1581635400000|2020-02-13 23:10:00|8311.3|8309.3|8308.5|8306.5|8311.6|8309.6|8308.2|8306.2|225
1581635700000|2020-02-13 23:15:00|8308.4|8306.4|8310.1|8308.1|8310.1|8308.1|8308.4|8306.4|185
1581636000000|2020-02-13 23:20:00|8310|8308|8309.3|8307.3|8310.2|8308.2|8309|8307|174
1581636300000|2020-02-13 23:25:00|8309.2|8307.2|8310.1|8308.1|8310.3|8308.3|8309.2|8307.2|187
1581636600000|2020-02-13 23:30:00|8310.2|8308.2|8310.6|8308.6|8310.6|8308.6|8309.3|8307.3|192
1581636900000|2020-02-13 23:35:00|8310.7|8308.7|8311.5|8309.5|8311.5|8309.5|8309.6|8307.6|250
1581637200000|2020-02-13 23:40:00|8311.4|8309.4|8310.8|8308.8|8312.4|8310.4|8310.3|8308.3|351
1581637500000|2020-02-13 23:45:00|8310.9|8308.9|8310.3|8308.3|8311.2|8309.2|8310.1|8308.1|212
1581637800000|2020-02-13 23:50:00|8310.2|8308.2|8311.6|8309.6|8312.3|8310.3|8310.2|8308.2|237
1581638100000|2020-02-13 23:55:00|8311.5|8309.5|8311.4|8309.4|8311.8|8310.3|8310.6|8309|218
1581638400000|2020-02-14 00:00:00|8311.6|8309.6|8307.5|8305.5|8311.8|8310.3|8307.4|8305.4|325
1581638700000|2020-02-14 00:05:00|8307.4|8305.4|8307.2|8305.2|8308.2|8306.2|8306.7|8304.7|288
1581639000000|2020-02-14 00:10:00|8307.3|8305.3|8303.3|8301.3|8307.3|8305.3|8301.1|8299.1|442
1581639300000|2020-02-14 00:15:00|8303.4|8301.4|8305.6|8303.6|8306.8|8304.8|8303.4|8301.4|333
1581639600000|2020-02-14 00:20:00|8305.5|8303.5|8307.2|8305.2|8307.3|8305.3|8305.5|8303.5|340
1581639900000|2020-02-14 00:25:00|8307.3|8305.3|8307.2|8305.2|8307.7|8306.1|8306.7|8304.7|346
1581640200000|2020-02-14 00:30:00|8307.3|8305.3|8308|8306|8308.4|8306.4|8306.7|8304.7|272
1581640500000|2020-02-14 00:35:00|8307.9|8305.9|8308.6|8306.6|8309.1|8307.1|8307.7|8305.7|249
1581640800000|2020-02-14 00:40:00|8308.7|8306.7|8309|8307|8309.4|8307.4|8308.2|8306.3|216
1581641100000|2020-02-14 00:45:00|8309.1|8307.1|8308.4|8306.4|8309.1|8307.1|8307.6|8305.6|230
1581641400000|2020-02-14 00:50:00|8308.5|8306.5|8306.5|8304.5|8309.2|8307.7|8306.2|8304.2|301
1581641700000|2020-02-14 00:55:00|8306.2|8304.2|8308.8|8306.8|8309.2|8307.2|8306.2|8304.2|377
1581642000000|2020-02-14 01:00:00|8308.7|8306.7|8308.9|8306.9|8309.1|8307.1|8307.2|8305.2|332
1581642300000|2020-02-14 01:05:00|8308.8|8306.8|8308.7|8306.7|8309.1|8307.1|8308.3|8306.3|303
1581642600000|2020-02-14 01:10:00|8308.6|8306.6|8308.7|8306.7|8309.1|8307.3|8308|8306.2|311
1581642900000|2020-02-14 01:15:00|8308.6|8306.6|8307.4|8305.4|8308.9|8306.9|8307.2|8305.2|333
1581643200000|2020-02-14 01:20:00|8307.3|8305.3|8306.8|8304.8|8307.6|8305.6|8306.4|8304.4|292
1581643500000|2020-02-14 01:25:00|8306.9|8304.9|8307.6|8305.6|8307.9|8306.2|8306.2|8304.7|225
1581643800000|2020-02-14 01:30:00|8307.5|8305.5|8306.8|8304.8|8308.2|8306.7|8306.2|8304.2|302
1581644100000|2020-02-14 01:35:00|8306.9|8304.9|8306.2|8304.2|8307.5|8305.5|8304.9|8302.9|377
1581644400000|2020-02-14 01:40:00|8306.1|8304.1|8306.8|8304.8|8306.8|8304.9|8305.7|8303.7|218
1581644700000|2020-02-14 01:45:00|8306.7|8304.7|8307.2|8305.2|8307.5|8305.5|8306.3|8304.6|190
1581645000000|2020-02-14 01:50:00|8307.3|8305.3|8307.9|8305.9|8308.2|8306.6|8306.9|8304.9|277
1581645300000|2020-02-14 01:55:00|8308|8306|8306.7|8304.7|8309|8307|8305.6|8303.6|365
1581645600000|2020-02-14 02:00:00|8306.8|8304.8|8306.7|8304.7|8307.2|8305.3|8305.9|8304.2|239
1581645900000|2020-02-14 02:05:00|8306.6|8304.6|8308.3|8306.3|8308.5|8306.8|8306.3|8304.3|250
1581646200000|2020-02-14 02:10:00|8308.4|8306.4|8306.6|8304.6|8308.4|8306.7|8306.5|8304.5|271
1581646500000|2020-02-14 02:15:00|8306.2|8305.3|8306.4|8304.4|8306.8|8305.3|8304.7|8302.9|328
1581646800000|2020-02-14 02:20:00|8305.7|8304.8|8305.4|8304.5|8306.4|8304.8|8305|8303.5|277
1581647100000|2020-02-14 02:25:00|8306|8304|8305.6|8303.6|8306.5|8305.1|8305|8303.4|276
1581647400000|2020-02-14 02:30:00|8305.7|8303.7|8306.2|8304.2|8306.3|8304.8|8305.1|8303.4|271
1581647700000|2020-02-14 02:35:00|8306.3|8304.3|8306.3|8304.3|8306.8|8305.1|8305.7|8304.1|162
1581648000000|2020-02-14 02:40:00|8306.4|8304.4|8306|8304|8306.8|8305.2|8305.8|8303.8|145
1581648300000|2020-02-14 02:45:00|8305.9|8303.9|8307|8305|8307.2|8305.6|8305.4|8303.7|129
1581648600000|2020-02-14 02:50:00|8307.1|8305.1|8305.7|8303.7|8307.1|8305.4|8305.1|8303.7|197
1581648900000|2020-02-14 02:55:00|8305.8|8303.8|8306.1|8304.1|8306.6|8304.7|8304.8|8303.2|296
1581649200000|2020-02-14 03:00:00|8305.7|8304.8|8306.7|8304.7|8307.4|8305.9|8305.4|8303.9|371
1581649500000|2020-02-14 03:05:00|8306.8|8304.8|8306.8|8304.8|8307.1|8305.6|8305.5|8303.9|309
1581649800000|2020-02-14 03:10:00|8306.3|8305.4|8307|8305|8307.2|8305.6|8305.7|8304.2|232
1581650100000|2020-02-14 03:15:00|8307.1|8305.1|8307.6|8305.6|8307.6|8306|8306.8|8304.8|224
1581650400000|2020-02-14 03:20:00|8307.5|8305.5|8306.5|8304.5|8307.9|8306.5|8306.4|8304.5|263
1581650700000|2020-02-14 03:25:00|8306.4|8304.4|8307.5|8305.5|8308|8306.3|8306.4|8304.4|226
1581651000000|2020-02-14 03:30:00|8307.6|8305.6|8307.6|8305.6|8307.8|8305.8|8307.2|8305.2|213
1581651300000|2020-02-14 03:35:00|8307|8306.1|8306.5|8304.5|8307.7|8306.2|8305.9|8304.3|174
1581651600000|2020-02-14 03:40:00|8306.4|8304.4|8305.4|8303.4|8306.4|8304.8|8305.3|8303.3|157
1581651900000|2020-02-14 03:45:00|8305.5|8303.5|8306.8|8304.8|8307.2|8305.2|8304.6|8302.8|299
1581652200000|2020-02-14 03:50:00|8306.9|8304.9|8305.9|8303.9|8306.9|8304.9|8305.1|8303.7|221
1581652500000|2020-02-14 03:55:00|8306|8304|8305.9|8303.9|8306.9|8305.3|8305.3|8303.7|219
1581652800000|2020-02-14 04:00:00|8306|8304|8305.9|8303.9|8306.9|8305.5|8305.2|8303.8|169
1581653100000|2020-02-14 04:05:00|8306|8304|8306.1|8304.1|8306.3|8304.8|8305|8303.3|306
1581653400000|2020-02-14 04:10:00|8306.2|8304.2|8305.4|8303.4|8306.2|8304.2|8305.1|8303.1|222
1581653700000|2020-02-14 04:15:00|8305.5|8303.5|8305.8|8303.8|8306.2|8304.4|8305.2|8303.3|178
1581654000000|2020-02-14 04:20:00|8305.9|8303.9|8305.4|8303.4|8306.3|8304.5|8304.8|8303.2|270
1581654300000|2020-02-14 04:25:00|8305.3|8303.3|8305.5|8303.5|8305.9|8304.1|8304.7|8303.1|151
1581654600000|2020-02-14 04:30:00|8305.6|8303.6|8305.5|8303.5|8306.2|8304.5|8305|8303.3|138
1581654900000|2020-02-14 04:35:00|8305.4|8303.4|8305.4|8303.4|8305.6|8303.6|8305.3|8303.3|159
1581655200000|2020-02-14 04:40:00|8305.3|8303.3|8305.2|8303.2|8305.5|8303.7|8304.5|8302.9|164
1581655500000|2020-02-14 04:45:00|8305.1|8303.1|8305.4|8303.4|8305.5|8304|8304.5|8303|132
1581655800000|2020-02-14 04:50:00|8305.3|8303.3|8305.3|8303.3|8305.5|8304|8304.6|8303.1|219
1581656100000|2020-02-14 04:55:00|8305.4|8303.4|8306.7|8304.7|8306.9|8305.3|8304.5|8303.1|238
1581656400000|2020-02-14 05:00:00|8306.8|8304.8|8307.4|8305.4|8308.4|8306.9|8306.5|8304.5|313
1581656700000|2020-02-14 05:05:00|8307.5|8305.5|8307.2|8305.2|8308.1|8306.6|8306.7|8305.2|197
1581657000000|2020-02-14 05:10:00|8307.3|8305.3|8306.5|8304.5|8307.3|8305.7|8305.8|8304.3|158
1581657300000|2020-02-14 05:15:00|8306.6|8304.6|8306.8|8304.8|8306.9|8305.4|8306|8304.3|219
1581657600000|2020-02-14 05:20:00|8306.2|8305.3|8307.4|8305.4|8307.5|8305.9|8306.1|8304.7|183
1581657900000|2020-02-14 05:25:00|8307.5|8305.5|8307.8|8305.8|8307.8|8305.8|8307.3|8305.3|150
1581658200000|2020-02-14 05:30:00|8307.7|8305.7|8308.5|8306.5|8308.8|8306.9|8307.4|8305.7|254
1581658500000|2020-02-14 05:35:00|8308|8307.1|8308.6|8306.6|8309.3|8307.3|8307.8|8305.8|252
1581658800000|2020-02-14 05:40:00|8308.7|8306.7|8307.8|8305.8|8308.9|8307.3|8307.2|8305.7|251
1581659100000|2020-02-14 05:45:00|8307.9|8305.9|8308|8306|8308.6|8306.7|8307.1|8305.7|276
1581659400000|2020-02-14 05:50:00|8308.1|8306.1|8308.4|8306.4|8308.6|8306.8|8307.4|8305.8|248
1581659700000|2020-02-14 05:55:00|8308.3|8306.3|8308.3|8306.3|8308.9|8307.2|8307.6|8306.1|309
1581660000000|2020-02-14 06:00:00|8308.4|8306.4|8307.5|8305.5|8308.8|8307.2|8306.7|8305.4|296
1581660300000|2020-02-14 06:05:00|8307.6|8305.6|8306.2|8305.3|8307.6|8305.6|8306|8304.6|111
1581660600000|2020-02-14 06:10:00|8306.1|8305.2|8307.5|8305.5|8308.3|8306.4|8306.1|8304.5|241
1581660900000|2020-02-14 06:15:00|8307|8306.1|8306.7|8304.7|8307.8|8306.3|8306.4|8304.7|208
1581661200000|2020-02-14 06:20:00|8306.3|8305.4|8306.3|8304.3|8307.6|8306.2|8305.6|8304.2|241
1581661500000|2020-02-14 06:25:00|8306.2|8304.2|8305|8303|8306.7|8305.2|8304.1|8302.6|333
1581661800000|2020-02-14 06:30:00|8305.1|8303.1|8306.1|8304.1|8306.4|8304.8|8304.9|8303.1|279
1581662100000|2020-02-14 06:35:00|8306|8304|8306.3|8304.3|8307|8305.4|8305.5|8304|210
1581662400000|2020-02-14 06:40:00|8306.4|8304.4|8306.5|8304.5|8306.7|8305.2|8305.7|8304.3|200
1581662700000|2020-02-14 06:45:00|8306.4|8304.4|8303|8301|8306.7|8305.1|8302.3|8300.7|256
1581663000000|2020-02-14 06:50:00|8302.9|8300.9|8302.7|8301.8|8303.8|8302.5|8302|8300.5|326
1581663300000|2020-02-14 06:55:00|8302.6|8301.7|8307.2|8305.2|8307.4|8305.3|8302.6|8301|398
1581663600000|2020-02-14 07:00:00|8307.3|8305.3|8306.1|8304.1|8308.7|8306.7|8305.4|8303.6|488
1581663900000|2020-02-14 07:05:00|8306|8304|8306.6|8304.6|8306.6|8304.7|8304.9|8303|353
1581664200000|2020-02-14 07:10:00|8306.7|8304.7|8306.4|8304.4|8306.9|8305.5|8305.5|8303.8|362
1581664500000|2020-02-14 07:15:00|8306.3|8304.3|8305.4|8303.4|8306.5|8305|8303.4|8301.9|395
1581664800000|2020-02-14 07:20:00|8304.9|8304|8304.5|8302.5|8305.7|8304.3|8303.6|8302|302
1581665100000|2020-02-14 07:25:00|8304.6|8302.6|8303.9|8301.9|8305.3|8303.9|8303|8301.5|353
1581665400000|2020-02-14 07:30:00|8304|8302|8304.1|8303.2|8305|8303.6|8303.2|8301.8|237
1581665700000|2020-02-14 07:35:00|8304.2|8303.3|8303.4|8301.4|8305.7|8304.3|8302.2|8301.1|394
1581666000000|2020-02-14 07:40:00|8303.5|8301.5|8305.7|8304.8|8306.5|8305.1|8302.7|8301.3|538
1581666300000|2020-02-14 07:45:00|8305.6|8304.7|8306.4|8305.5|8307.8|8306.6|8305.3|8304|341
1581666600000|2020-02-14 07:50:00|8306.3|8305.4|8303.3|8302.4|8306.9|8305.5|8303|8301.6|341
1581666900000|2020-02-14 07:55:00|8303.4|8302.5|8303.1|8302.2|8303.9|8302.5|8301.8|8300.4|483
1581667200000|2020-02-14 08:00:00|8303.2|8302.3|8303.2|8302.3|8306.1|8304.4|8302.3|8300.9|763
1581667500000|2020-02-14 08:05:00|8303.3|8302.4|8302.9|8302|8303.9|8302.5|8299.7|8298.5|646
1581667800000|2020-02-14 08:10:00|8303.1|8302.2|8303.3|8302.4|8304.1|8303|8301.1|8300|627
1581668100000|2020-02-14 08:15:00|8303.4|8302.5|8303.2|8302.3|8305|8303.5|8301.2|8299.7|473
1581668400000|2020-02-14 08:20:00|8303.5|8302.6|8305.4|8303.4|8305.5|8304.2|8302.9|8301.5|455
1581668700000|2020-02-14 08:25:00|8305.3|8303.3|8306.4|8305.5|8306.9|8306|8303.9|8302.5|412
1581669000000|2020-02-14 08:30:00|8306.5|8305.6|8305.2|8304.3|8307.1|8305.8|8304.3|8302.9|506
1581669300000|2020-02-14 08:35:00|8305.3|8304.4|8304.7|8303.8|8306.1|8304.8|8303.2|8301.9|452
1581669600000|2020-02-14 08:40:00|8304.8|8303.9|8304.5|8303.6|8305.7|8304.6|8304.2|8303.1|410
1581669900000|2020-02-14 08:45:00|8304.3|8303.4|8317.1|8315.1|8317.2|8315.8|8304.2|8302.8|784
1581670200000|2020-02-14 08:50:00|8317|8315|8314.4|8313.5|8317.9|8316.6|8312.6|8311.1|679
1581670500000|2020-02-14 08:55:00|8314.5|8313.6|8315.6|8313.6|8317.2|8316.1|8314|8312.8|604
1581670800000|2020-02-14 09:00:00|8315.5|8313.5|8316|8315.1|8316.6|8315.3|8313|8311.6|550
1581671100000|2020-02-14 09:05:00|8315.9|8315|8324.2|8323.3|8324.4|8323.5|8315.7|8314.6|775
1581671400000|2020-02-14 09:10:00|8324.3|8323.4|8327|8326.1|8329.2|8328.1|8324|8322.6|810
1581671700000|2020-02-14 09:15:00|8327.1|8326.2|8329.6|8328.7|8330.6|8329.3|8325.9|8324.6|636
1581672000000|2020-02-14 09:20:00|8329.7|8328.8|8327.3|8326.4|8331.6|8330.2|8327.3|8325.8|696
1581672300000|2020-02-14 09:25:00|8327.4|8326.5|8325.9|8325|8328.1|8326.8|8325.3|8324|547
1581672600000|2020-02-14 09:30:00|8326|8325.1|8324.9|8324|8327.1|8325.6|8323.9|8322.4|616
1581672900000|2020-02-14 09:35:00|8325|8324.1|8321.8|8319.8|8325.7|8324.3|8320.7|8319.3|564
1581673200000|2020-02-14 09:40:00|8321.3|8320.4|8324.5|8323.6|8325.6|8324.5|8321.2|8320.1|692
1581673500000|2020-02-14 09:45:00|8324.3|8323.4|8323.4|8322.5|8325.1|8323.8|8322.7|8321.3|524
1581673800000|2020-02-14 09:50:00|8323.3|8322.4|8321.5|8320.6|8324.4|8323.1|8319.7|8318.4|542
1581674100000|2020-02-14 09:55:00|8321.6|8320.7|8320.7|8318.7|8323.3|8322|8320.2|8318.2|458
1581674400000|2020-02-14 10:00:00|8321.7|8318.6|8317.7|8316.8|8322.3|8320.3|8317.5|8316.1|452
1581674700000|2020-02-14 10:05:00|8317.6|8316.7|8316.3|8315.4|8318.8|8317.7|8315.8|8314.8|419
1581675000000|2020-02-14 10:10:00|8316.4|8315.5|8319.6|8318.7|8320.3|8319.4|8316.4|8315.2|472
1581675300000|2020-02-14 10:15:00|8319.7|8318.8|8320.5|8319.6|8320.9|8319.7|8318.6|8317.3|504
1581675600000|2020-02-14 10:20:00|8320.4|8319.5|8319.2|8318.3|8321.3|8319.9|8319.1|8318|373
1581675900000|2020-02-14 10:25:00|8319.1|8318.2|8324.2|8323.3|8325.5|8324|8319|8318.1|436
1581676200000|2020-02-14 10:30:00|8324.3|8323.4|8325.9|8323.9|8326.6|8325.7|8324.3|8323.3|643
1581676500000|2020-02-14 10:35:00|8325.2|8324.3|8323.6|8322.7|8325.7|8324.6|8322.3|8320.9|493
1581676800000|2020-02-14 10:40:00|8323.7|8322.8|8323.8|8322.9|8324.5|8323.6|8322.7|8321.4|434
1581677100000|2020-02-14 10:45:00|8323.7|8322.8|8324.6|8323.7|8324.8|8323.8|8323.2|8321.8|525
1581677400000|2020-02-14 10:50:00|8324.7|8323.8|8320.6|8319.7|8325|8324.1|8320.2|8318.9|498
1581677700000|2020-02-14 10:55:00|8320.5|8319.6|8319.4|8317.4|8320.8|8319.9|8316.8|8315.5|509
1581678000000|2020-02-14 11:00:00|8318.8|8317.9|8318.3|8317.4|8321.6|8320.7|8317.7|8316.3|588
1581678300000|2020-02-14 11:05:00|8318.2|8317.3|8317.6|8316.7|8319.3|8317.9|8316.5|8315.2|470
1581678600000|2020-02-14 11:10:00|8317.5|8316.6|8318.3|8316.3|8319.2|8318.2|8317.1|8315.5|493
1581678900000|2020-02-14 11:15:00|8318.2|8316.2|8315.6|8314.7|8318.7|8317.4|8315.2|8314.3|392
1581679200000|2020-02-14 11:20:00|8315.7|8314.8|8315.1|8314.2|8317.2|8315.8|8315|8313.8|289
1581679500000|2020-02-14 11:25:00|8315|8314.1|8316.7|8315.8|8316.9|8316|8314.5|8313.6|342
1581679800000|2020-02-14 11:30:00|8316.6|8315.7|8319.3|8318.4|8320.3|8319.1|8316.6|8315.7|589
1581680100000|2020-02-14 11:35:00|8319.2|8318.3|8317.9|8317|8322.5|8321.6|8317.8|8316.6|599
1581680400000|2020-02-14 11:40:00|8317.8|8316.9|8320.9|8320|8322.1|8321.2|8317.8|8316.9|436
1581680700000|2020-02-14 11:45:00|8320.8|8319.9|8320.6|8319.7|8322|8321|8320.1|8319.2|414
1581681000000|2020-02-14 11:50:00|8320.7|8319.8|8317.5|8316.6|8321.1|8319.8|8316.3|8315.4|486
1581681300000|2020-02-14 11:55:00|8317.4|8316.5|8317.1|8316.2|8318|8316.8|8316.2|8315.2|503
1581681600000|2020-02-14 12:00:00|8317.2|8316.3|8321.1|8320.2|8321.7|8320.6|8313.9|8312.7|641
1581681900000|2020-02-14 12:05:00|8321.2|8320.3|8316.1|8315.2|8321.9|8320.6|8315.7|8314.4|621
1581682200000|2020-02-14 12:10:00|8316|8315.1|8314|8313.1|8316.7|8315.2|8312.8|8311.7|442
1581682500000|2020-02-14 12:15:00|8314.1|8313.2|8316.5|8314.5|8316.8|8315.5|8313.7|8312.8|503
1581682800000|2020-02-14 12:20:00|8316.4|8314.4|8315.4|8314.5|8317.1|8315.5|8314|8312.5|412
1581683100000|2020-02-14 12:25:00|8315.5|8314.6|8317.2|8316.3|8318.1|8316.7|8314.2|8312.8|371
1581683400000|2020-02-14 12:30:00|8317.3|8316.4|8318.2|8317.3|8318.6|8317.7|8316.3|8314.8|313
1581683700000|2020-02-14 12:35:00|8318.1|8317.2|8321.5|8320.6|8321.9|8321|8317.8|8316.9|372
1581684000000|2020-02-14 12:40:00|8321.3|8320.4|8322.9|8322|8323.7|8322.8|8321.1|8320.1|381
1581684300000|2020-02-14 12:45:00|8322.8|8321.9|8323|8321|8323.9|8322.5|8322.3|8320.8|373
1581684600000|2020-02-14 12:50:00|8323.1|8321.1|8320.4|8319.5|8323.1|8321.6|8319.5|8318.4|479
1581684900000|2020-02-14 12:55:00|8320.3|8319.4|8320.6|8319.7|8323.2|8321.8|8319.7|8318.4|433
1581685200000|2020-02-14 13:00:00|8320.3|8319.4|8320.7|8319.8|8322.4|8321.2|8319.2|8317.8|565
1581685500000|2020-02-14 13:05:00|8320.8|8319.9|8319.7|8318.8|8323|8321.7|8319.3|8318.1|465
1581685800000|2020-02-14 13:10:00|8319.9|8319|8321.5|8320.6|8322.4|8321|8319.9|8318.6|337
1581686100000|2020-02-14 13:15:00|8321.6|8320.7|8319.9|8319|8322.1|8321.2|8319.8|8318.6|511
1581686400000|2020-02-14 13:20:00|8320|8319.1|8331.5|8329.5|8332|8330|8318.6|8317.2|1002
1581686700000|2020-02-14 13:25:00|8331.1|8329.1|8333.3|8331.3|8336.7|8334.7|8328.6|8326.6|1146
1581687000000|2020-02-14 13:30:00|8333.5|8330.9|8335.8|8334.9|8339.9|8337.9|8332.4|8330.4|1108
1581687300000|2020-02-14 13:35:00|8335.6|8334.7|8337.9|8335.9|8338|8336.6|8334.6|8333.2|904
1581687600000|2020-02-14 13:40:00|8337.8|8335.8|8342.8|8341.9|8345.3|8343.7|8336.7|8335.2|965
1581687900000|2020-02-14 13:45:00|8342.7|8341.8|8338.7|8337.8|8343.7|8342.3|8337.5|8336.1|925
1581688200000|2020-02-14 13:50:00|8338.6|8337.7|8339|8338.1|8339.9|8338.4|8335|8333.5|724
1581688500000|2020-02-14 13:55:00|8339.1|8338.2|8340.9|8340|8343.5|8341.9|8338.7|8337.2|875
1581688800000|2020-02-14 14:00:00|8340.8|8339.9|8337.5|8336.6|8342.6|8341.2|8336.7|8335.8|589
1581689100000|2020-02-14 14:05:00|8337.6|8336.7|8335.4|8334.5|8338.2|8336.7|8333.7|8332.3|568
1581689400000|2020-02-14 14:10:00|8335.5|8334.6|8338.3|8336.3|8338.9|8337.4|8333.6|8332.4|550
1581689700000|2020-02-14 14:15:00|8338.2|8336.2|8338.3|8337.4|8340|8338.5|8336.9|8335.3|389
1581690000000|2020-02-14 14:20:00|8338.9|8336.9|8340.7|8339.8|8341.1|8339.9|8337.1|8335.6|510
1581690300000|2020-02-14 14:25:00|8340.6|8339.7|8336.4|8335.5|8341.4|8340.5|8335.5|8334.3|498
1581690600000|2020-02-14 14:30:00|8336.3|8335.4|8337.3|8336.4|8339.3|8338.4|8336.3|8335.4|588
1581690900000|2020-02-14 14:35:00|8337.4|8336.5|8339.6|8338.7|8339.8|8338.9|8337.4|8336.5|546
1581691200000|2020-02-14 14:40:00|8339.7|8338.8|8338.1|8337.2|8340.3|8339.4|8338.1|8336.7|400
1581691500000|2020-02-14 14:45:00|8338.2|8337.3|8342.2|8341.3|8342.2|8341.3|8337.9|8336.5|388
1581691800000|2020-02-14 14:50:00|8342.1|8341.2|8341|8340.1|8342.7|8341.6|8340.2|8339.3|542
1581692100000|2020-02-14 14:55:00|8341.1|8340.2|8337.7|8335.7|8341.3|8340.4|8336.8|8334.9|526
1581692400000|2020-02-14 15:00:00|8337.6|8335.6|8340.2|8339.3|8341|8339.5|8335|8333.5|554
1581692700000|2020-02-14 15:05:00|8340.3|8339.4|8335.7|8334.8|8340.9|8339.5|8335.6|8334.2|595
1581693000000|2020-02-14 15:10:00|8335.8|8334.9|8335.7|8334.8|8336.5|8335.6|8334.7|8333.4|489
1581693300000|2020-02-14 15:15:00|8335.6|8334.7|8336.3|8335.4|8336.9|8336|8334.1|8333.2|431
1581693600000|2020-02-14 15:20:00|8336.4|8335.5|8337.1|8336.2|8337.9|8336.6|8335.6|8334.7|407
1581693900000|2020-02-14 15:25:00|8337|8336.1|8338|8337.1|8338.2|8337.2|8336.2|8335.1|425
1581694200000|2020-02-14 15:30:00|8337.9|8337|8338.8|8337.9|8340|8338.7|8337.4|8336|508
1581694500000|2020-02-14 15:35:00|8339|8338.1|8341.6|8340.7|8342.4|8341|8338.9|8337.7|531
1581694800000|2020-02-14 15:40:00|8341.5|8340.6|8343.2|8342.3|8344.4|8343.2|8340.2|8339.3|592
1581695100000|2020-02-14 15:45:00|8343.3|8342.4|8341.6|8340.7|8343.4|8342.5|8340.8|8339.7|490
1581695400000|2020-02-14 15:50:00|8341.5|8340.6|8336.8|8335.9|8342.3|8341.4|8336.3|8335.4|485
1581695700000|2020-02-14 15:55:00|8336.7|8335.8|8333.4|8332.5|8337.6|8336.2|8331.9|8331|728
1581696000000|2020-02-14 16:00:00|8333.3|8332.4|8333.9|8333|8335.6|8334.4|8333|8332.1|680
1581696300000|2020-02-14 16:05:00|8333.8|8332.9|8329.4|8328.5|8334.1|8333|8328.7|8327.4|483
1581696600000|2020-02-14 16:10:00|8329.5|8328.6|8329.3|8328.4|8330.9|8329.9|8328.6|8327.3|428
1581696900000|2020-02-14 16:15:00|8329.2|8328.3|8324.9|8324|8329.4|8328.5|8324.8|8323.9|476
1581697200000|2020-02-14 16:20:00|8325|8324.1|8326.1|8325.2|8327.3|8326.4|8324.3|8323.4|443
1581697500000|2020-02-14 16:25:00|8325.9|8325|8322.7|8321.8|8326.3|8325.4|8322.7|8321.3|428
1581697800000|2020-02-14 16:30:00|8322.5|8321.6|8321.1|8320.2|8323.8|8322.8|8320.6|8319.7|476
1581698100000|2020-02-14 16:35:00|8321|8320.1|8318.3|8317.4|8321.3|8320.4|8317.7|8316.8|504
1581698400000|2020-02-14 16:40:00|8318.4|8317.5|8319.3|8318.4|8320.2|8319.3|8316.9|8315.4|706
1581698700000|2020-02-14 16:45:00|8319.2|8318.3|8317.7|8316.8|8319.9|8318.8|8317.7|8316.8|361
1581699000000|2020-02-14 16:50:00|8317.6|8316.7|8318.5|8317.6|8319|8318.1|8316.8|8315.8|388
1581699300000|2020-02-14 16:55:00|8318.4|8317.5|8314.6|8313.7|8318.5|8317.6|8313.6|8312.3|476
1581699600000|2020-02-14 17:00:00|8314.5|8313.6|8314.8|8313.9|8315.4|8314.5|8314.3|8313.1|328
1581699900000|2020-02-14 17:05:00|8314.9|8314|8314.5|8313.6|8315.9|8315|8314.3|8313.4|274
1581700200000|2020-02-14 17:10:00|8314.6|8313.7|8312.8|8311.9|8315.2|8314.3|8312.4|8311.5|355
1581700500000|2020-02-14 17:15:00|8312.9|8312|8309.1|8308.2|8312.9|8312|8308.4|8307.2|498
1581700800000|2020-02-14 17:20:00|8309|8308.1|8311.7|8310.8|8312.4|8310.9|8309|8308.1|459
1581701100000|2020-02-14 17:25:00|8311.6|8310.7|8311.6|8310.7|8312.5|8311.6|8310.3|8309.4|339
1581701400000|2020-02-14 17:30:00|8311.5|8310.6|8312.7|8311.8|8313.1|8312.2|8310.8|8309.9|368
1581701700000|2020-02-14 17:35:00|8312.6|8311.7|8312.9|8312|8313.8|8312.4|8311.8|8310.7|378
1581702000000|2020-02-14 17:40:00|8313|8312.1|8313.9|8313|8314.8|8313.3|8312.9|8312|301
1581702300000|2020-02-14 17:45:00|8314|8313.1|8315.3|8314.4|8315.3|8314.4|8313.4|8312.5|280
1581702600000|2020-02-14 17:50:00|8315.2|8314.3|8315.3|8314.4|8315.5|8314.6|8314|8313|195
1581702900000|2020-02-14 17:55:00|8315.4|8314.5|8315.7|8314.8|8316.3|8315.2|8314.7|8313.8|408
1581703200000|2020-02-14 18:00:00|8315.6|8314.7|8313.1|8312.2|8316.4|8315.4|8312.5|8311.5|319
1581703500000|2020-02-14 18:05:00|8313.2|8312.3|8315.6|8314.7|8316.2|8314.7|8312.8|8311.7|291
1581703800000|2020-02-14 18:10:00|8315.7|8314.8|8314.2|8313.3|8316.2|8315.3|8313.4|8312.5|333
1581704100000|2020-02-14 18:15:00|8314.1|8313.2|8314.3|8313.4|8314.8|8313.7|8313.7|8312.8|222
1581704400000|2020-02-14 18:20:00|8314.4|8313.5|8315.3|8314.4|8315.7|8314.5|8312.5|8311.6|253
1581704700000|2020-02-14 18:25:00|8315.5|8314.6|8314.3|8313.4|8317|8315.9|8313.9|8313|376
1581705000000|2020-02-14 18:30:00|8314.2|8313.3|8315.9|8315|8315.9|8315|8314.2|8313|229
1581705300000|2020-02-14 18:35:00|8315.8|8314.9|8316.3|8315.4|8317.1|8315.5|8315.5|8314.6|238
1581705600000|2020-02-14 18:40:00|8316.2|8315.3|8317.1|8316.2|8317.4|8316.5|8316.2|8315.3|141
1581705900000|2020-02-14 18:45:00|8317|8316.1|8316.7|8315.8|8317.1|8316.2|8315.3|8314.4|206
1581706200000|2020-02-14 18:50:00|8316.6|8315.7|8315.9|8315|8317|8316.1|8315.6|8314.7|276
1581706500000|2020-02-14 18:55:00|8316|8315.1|8316.9|8316|8317.7|8316.5|8315.9|8315|311
1581706800000|2020-02-14 19:00:00|8316.8|8315.9|8317.1|8316.2|8317.8|8316.5|8316.4|8315.2|274
1581707100000|2020-02-14 19:05:00|8317|8316.1|8317.1|8316.2|8317.2|8316.3|8316.5|8315.6|166
1581707400000|2020-02-14 19:10:00|8317|8316.1|8316.7|8315.8|8317.3|8316.4|8316.6|8315.7|261
1581707700000|2020-02-14 19:15:00|8316.6|8315.7|8318|8317.1|8318.3|8317.2|8316.6|8315.7|286
1581708000000|2020-02-14 19:20:00|8318.1|8317.2|8318.4|8317.5|8319.4|8318.1|8317.9|8316.8|228
1581708300000|2020-02-14 19:25:00|8318.5|8317.6|8317.1|8316.2|8318.8|8317.9|8316.9|8315.5|354
1581708600000|2020-02-14 19:30:00|8317|8316.1|8316.7|8315.8|8318.1|8316.8|8315.9|8314.6|207
1581708900000|2020-02-14 19:35:00|8316.6|8315.7|8316.6|8315.7|8317.9|8316.8|8316|8314.7|341
1581709200000|2020-02-14 19:40:00|8316.5|8315.6|8316.6|8315.7|8317.1|8316|8315.9|8315|143
1581709500000|2020-02-14 19:45:00|8316.7|8315.8|8317|8316.1|8318.1|8316.7|8316.6|8315.7|281
1581709800000|2020-02-14 19:50:00|8317.1|8316.2|8318.4|8317.5|8318.6|8317.7|8316.5|8315.6|293
1581710100000|2020-02-14 19:55:00|8318.5|8317.6|8318|8317.1|8319.5|8318.2|8317.5|8316.5|274
1581710400000|2020-02-14 20:00:00|8318.1|8317.2|8317.1|8316.2|8318.8|8317.3|8316.1|8314.3|305
1581710700000|2020-02-14 20:05:00|8317|8316.1|8316.2|8315.3|8317.8|8316.3|8315.4|8314.1|259
1581711000000|2020-02-14 20:10:00|8316.3|8315.4|8314.2|8312.2|8317.5|8316.1|8313.4|8312.1|432
1581711300000|2020-02-14 20:15:00|8314.3|8312.3|8313.1|8312.2|8314.5|8313.2|8312.2|8310.8|455
1581711600000|2020-02-14 20:20:00|8313|8312.1|8311.4|8309.4|8313.6|8312.1|8310.3|8308.7|389
1581711900000|2020-02-14 20:25:00|8311.3|8309.3|8311.3|8309.3|8311.6|8310.1|8310.2|8308.6|257
1581712200000|2020-02-14 20:30:00|8311.2|8309.2|8308.3|8307.4|8311.4|8309.7|8307.8|8306.7|337
1581712500000|2020-02-14 20:35:00|8308.2|8307.3|8308.3|8307.4|8309.1|8307.7|8307.7|8306.5|261
1581712800000|2020-02-14 20:40:00|8308.4|8307.5|8309.4|8308.5|8310.1|8308.7|8308.3|8306.9|308
1581713100000|2020-02-14 20:45:00|8309.6|8308.7|8307.7|8305.7|8310.3|8308.9|8306.4|8305.1|329
1581713400000|2020-02-14 20:50:00|8307.8|8305.8|8308.8|8306.8|8308.9|8307.1|8307|8305.3|451
1581713700000|2020-02-14 20:55:00|8308.9|8306.9|8306.4|8304.4|8308.9|8306.9|8306.4|8304.4|421
1581714000000|2020-02-14 21:00:00|8306.5|8304.5|8307.4|8305.4|8307.6|8305.9|8306.3|8304.3|261
1581714300000|2020-02-14 21:05:00|8306.9|8306|8308.1|8306.1|8308.6|8306.6|8306.8|8305.3|168
1581714600000|2020-02-14 21:10:00|8308|8306|8306.4|8304.4|8308.1|8306.1|8306.3|8304.3|278
1581714900000|2020-02-14 21:15:00|8306.2|8304.2|8305.9|8303.9|8306.3|8304.3|8305.7|8303.7|206
1581715200000|2020-02-14 21:20:00|8305.8|8303.8|8304.4|8302.4|8305.9|8303.9|8303.1|8301.1|213
1581715500000|2020-02-14 21:25:00|8304.5|8302.5|8303.9|8301.9|8304.5|8302.5|8303.3|8301.3|268
1581715800000|2020-02-14 21:30:00|8303.8|8301.8|8303.7|8301.7|8304.3|8302.3|8303.1|8301.1|216
1581716100000|2020-02-14 21:35:00|8303.8|8301.8|8302.4|8300.4|8304.2|8302.2|8302.4|8300.4|183
1581716400000|2020-02-14 21:40:00|8302.5|8300.5|8302.1|8300.1|8303.4|8301.4|8301.2|8299.2|384
1581716700000|2020-02-14 21:45:00|8302|8300|8301.8|8298.4|8303.4|8301.4|8301.1|8297.2|379
1581717000000|2020-02-14 21:50:00|8302.1|8298.5|8302|8299.7|8304.5|8300.3|8300.6|8296.7|768
1581717300000|2020-02-14 21:55:00|8302.2|8299.6|8303.1|8300.3|8304.7|8301|8301.3|8297.7|397
1581886800000|2020-02-16 21:00:00|8324.8|8305.1|8321.2|8302.9|8325.5|8305.4|8319.8|8298.4|53
1581887100000|2020-02-16 21:05:00|8321.6|8302.8|8320.4|8302.6|8324.7|8304.6|8319.8|8298|57
1581887400000|2020-02-16 21:10:00|8319.8|8301.1|8319.8|8300.8|8323.9|8303.8|8319.8|8298|5
1581887700000|2020-02-16 21:15:00|8324.8|8304.6|8320.5|8303.1|8326.4|8306.4|8319.7|8300.7|51
1581888000000|2020-02-16 21:20:00|8320|8298|8320|8298|8324.6|8304.5|8319.7|8298|22
1581888300000|2020-02-16 21:25:00|8325.5|8305.4|8319.7|8301.2|8325.6|8305.5|8319.6|8300.3|6
1581888600000|2020-02-16 21:30:00|8324.1|8303.9|8319.8|8300.8|8324.1|8303.9|8319.7|8300.8|4
1581888900000|2020-02-16 21:35:00|8325.9|8305.8|8324.6|8304.5|8325.9|8305.9|8324.6|8304.5|13
1581889200000|2020-02-16 21:40:00|8324.4|8304.3|8319.8|8300.8|8324.4|8304.3|8319.8|8300.8|3
1581889500000|2020-02-16 21:45:00|8320.1|8299.1|8320.5|8303|8323.3|8304.3|8319.8|8299.1|20
1581889800000|2020-02-16 21:50:00|8321.6|8303.5|8319.8|8300.8|8324.4|8304.2|8319.8|8299.4|22
1581890100000|2020-02-16 21:55:00|8324|8303.9|8324|8306|8325.5|8306|8319.8|8300.8|29
1581890400000|2020-02-16 22:00:00|8323.9|8306.1|8320.1|8306.9|8324.1|8306.9|8319.7|8301.2|110
1581890700000|2020-02-16 22:05:00|8320.6|8306.4|8317.8|8309.1|8322.4|8309.4|8317.5|8304.3|227
1581891000000|2020-02-16 22:10:00|8318.1|8308.7|8317.6|8305.6|8320.6|8309.1|8316.9|8303.9|386
1581891300000|2020-02-16 22:15:00|8317.5|8305.5|8313.9|8305.7|8318.3|8306.4|8312.3|8304.1|233
1581891600000|2020-02-16 22:20:00|8312.1|8306.5|8314.4|8307.3|8318|8307.9|8312|8304.1|452
1581891900000|2020-02-16 22:25:00|8314.7|8307.4|8314.8|8305.3|8317.7|8307.8|8313.1|8303.6|912
1581892200000|2020-02-16 22:30:00|8314.1|8306.6|8311.8|8305.3|8316.4|8306.6|8311.7|8304|798
1581892500000|2020-02-16 22:35:00|8311.6|8305.2|8312.9|8303.5|8313.7|8306.7|8309.7|8302.6|882
1581892800000|2020-02-16 22:40:00|8312.8|8303.6|8312.9|8307.2|8313.6|8307.8|8311|8303.5|821
1581893100000|2020-02-16 22:45:00|8312.8|8307.3|8312.2|8307|8313.5|8308.1|8311.1|8306.4|608
1581893400000|2020-02-16 22:50:00|8312.1|8307.1|8312.6|8307.2|8313.1|8307.7|8311.4|8306|507
1581893700000|2020-02-16 22:55:00|8312.4|8307.3|8312.3|8306.9|8313.3|8308.4|8311.6|8306.4|525
1581894000000|2020-02-16 23:00:00|8312.1|8307|8306.9|8304.9|8312.1|8307.3|8306.7|8304.7|718
1581894300000|2020-02-16 23:05:00|8307|8305|8306.2|8304.2|8307.1|8305.1|8305|8303|238
1581894600000|2020-02-16 23:10:00|8306.1|8304.1|8305.9|8303.9|8307|8304.8|8305.2|8303.2|187
1581894900000|2020-02-16 23:15:00|8305.7|8303.7|8305.8|8303.8|8306.6|8304.6|8305.5|8303.5|171
1581895200000|2020-02-16 23:20:00|8305.7|8303.7|8304.9|8302.9|8305.8|8303.8|8304.6|8302.6|213
1581895500000|2020-02-16 23:25:00|8304.8|8302.8|8305.7|8303.7|8306.1|8304.1|8304.6|8302.6|155
1581895800000|2020-02-16 23:30:00|8305.8|8303.8|8306.6|8304.6|8306.8|8304.8|8305.7|8303.7|144
1581896100000|2020-02-16 23:35:00|8306.5|8304.5|8306.4|8304.4|8306.8|8304.8|8306.3|8304.3|181
1581896400000|2020-02-16 23:40:00|8306.5|8304.5|8307.1|8305.1|8307.2|8305.2|8305.8|8303.8|204
1581896700000|2020-02-16 23:45:00|8307.2|8305.2|8307.9|8305.9|8308.6|8306.6|8307.1|8305.1|183
1581897000000|2020-02-16 23:50:00|8307.8|8305.8|8307.6|8305.6|8308.3|8306.3|8307.5|8305.5|110
1581897300000|2020-02-16 23:55:00|8307.7|8305.7|8307.5|8305.5|8307.8|8305.8|8307.1|8305.1|171
1581897600000|2020-02-17 00:00:00|8307.6|8305.6|8306.1|8304.1|8308|8306|8306|8304|364
1581897900000|2020-02-17 00:05:00|8306|8304|8305.5|8303.5|8306.9|8304.9|8305.2|8303.2|300
1581898200000|2020-02-17 00:10:00|8305.6|8303.6|8306.2|8304.2|8306.7|8304.7|8305.2|8303.3|251
1581898500000|2020-02-17 00:15:00|8306|8304|8305.9|8303.9|8306.1|8304.1|8304.8|8303.1|241
1581898800000|2020-02-17 00:20:00|8306|8304|8305.6|8303.6|8306.1|8304.1|8305.1|8303.1|245
1581899100000|2020-02-17 00:25:00|8305.5|8303.5|8308|8306|8308.4|8306.4|8304.8|8302.8|345
1581899400000|2020-02-17 00:30:00|8308.2|8306.2|8309|8307|8309.1|8307.7|8308|8306|315
1581899700000|2020-02-17 00:35:00|8308.9|8306.9|8308.9|8306.9|8309.3|8307.3|8308.6|8306.6|184
1581900000000|2020-02-17 00:40:00|8309|8307|8309|8307|8309.4|8307.4|8308.4|8306.4|210
1581900300000|2020-02-17 00:45:00|8308.9|8306.9|8309.5|8307.5|8309.5|8308|8308.4|8306.6|210
1581900600000|2020-02-17 00:50:00|8309.4|8307.4|8309.1|8307.1|8309.6|8308.1|8308.5|8306.5|183
1581900900000|2020-02-17 00:55:00|8309.2|8307.2|8309.4|8307.4|8309.7|8307.7|8308.9|8306.9|133
1581901200000|2020-02-17 01:00:00|8309.3|8307.3|8307|8305|8309.3|8307.3|8306|8304.4|308
1581901500000|2020-02-17 01:05:00|8307.1|8305.1|8308.4|8306.4|8308.7|8306.9|8306.5|8304.9|210
1581901800000|2020-02-17 01:10:00|8308.5|8306.5|8308.1|8306.1|8308.6|8306.9|8307.2|8305.7|243
1581902100000|2020-02-17 01:15:00|8308|8306|8307.5|8305.5|8308.4|8306.9|8306.8|8305.3|262
1581902400000|2020-02-17 01:20:00|8307.4|8305.4|8307.7|8305.7|8308.2|8306.5|8307.1|8305.4|264
1581902700000|2020-02-17 01:25:00|8307.8|8305.8|8308.9|8306.9|8309.2|8307.6|8307.1|8305.7|224
1581903000000|2020-02-17 01:30:00|8309|8307|8308.7|8306.7|8309.1|8307.4|8308.2|8306.3|214
1581903300000|2020-02-17 01:35:00|8308.8|8306.8|8307|8305|8308.9|8307.2|8306.2|8304.6|239
1581903600000|2020-02-17 01:40:00|8307.1|8305.1|8307.6|8305.6|8307.8|8305.8|8306.9|8304.9|141
1581903900000|2020-02-17 01:45:00|8307.5|8305.5|8308.3|8306.3|8308.7|8306.7|8307.2|8305.5|227
1581904200000|2020-02-17 01:50:00|8308.2|8306.2|8307.7|8306.8|8308.6|8306.9|8307.4|8305.9|265
1581904500000|2020-02-17 01:55:00|8308.1|8306.1|8308|8306|8308.8|8307|8307.4|8306|208
1581904800000|2020-02-17 02:00:00|8308.1|8306.1|8308.1|8306.1|8308.6|8307|8307.2|8305.2|261
1581905100000|2020-02-17 02:05:00|8308.2|8306.2|8308.3|8306.3|8308.6|8306.9|8307.8|8305.8|174
1581905400000|2020-02-17 02:10:00|8308.2|8306.2|8307.4|8305.4|8308.3|8306.3|8307.2|8305.2|190
1581905700000|2020-02-17 02:15:00|8307.3|8305.3|8306.8|8304.8|8307.6|8305.9|8305.8|8304.2|232
1581906000000|2020-02-17 02:20:00|8306.7|8304.7|8308.5|8306.5|8308.5|8306.9|8306.7|8304.7|215
1581906300000|2020-02-17 02:25:00|8308.4|8306.4|8308.6|8306.6|8308.7|8307|8307.4|8306|182
1581906600000|2020-02-17 02:30:00|8308.5|8306.5|8308.5|8306.5|8308.8|8307.2|8307.9|8306.4|232
1581906900000|2020-02-17 02:35:00|8308.4|8306.4|8308.8|8306.8|8309|8307|8308.4|8306.4|162
1581907200000|2020-02-17 02:40:00|8308.7|8306.7|8308.7|8306.7|8308.8|8307.3|8307.7|8305.7|156
1581907500000|2020-02-17 02:45:00|8308.6|8306.6|8308.6|8306.6|8309.2|8307.5|8307.9|8306.2|166
1581907800000|2020-02-17 02:50:00|8308.7|8306.7|8308.4|8306.4|8308.9|8307.2|8307.7|8306.3|205
1581908100000|2020-02-17 02:55:00|8308.3|8306.3|8308.2|8307.3|8309.1|8307.3|8307.2|8305.8|226
1581908400000|2020-02-17 03:00:00|8308.8|8306.8|8308.1|8307.2|8309.2|8307.7|8308|8306.5|161
1581908700000|2020-02-17 03:05:00|8308|8307.1|8308.6|8306.6|8308.7|8307.2|8307.9|8306.1|159
1581909000000|2020-02-17 03:10:00|8308.1|8307.2|8308.5|8306.5|8308.9|8307.3|8308|8306.5|132
1581909300000|2020-02-17 03:15:00|8308.6|8306.6|8308.3|8306.3|8308.8|8307.2|8307.8|8306.3|162
1581909600000|2020-02-17 03:20:00|8307.8|8306.9|8308.6|8306.6|8309|8307.4|8307.8|8306.1|122
1581909900000|2020-02-17 03:25:00|8308.5|8306.5|8309.1|8307.1|8309.3|8307.9|8307.9|8306.3|139
1581910200000|2020-02-17 03:30:00|8309|8307|8308.8|8306.8|8309.2|8307.7|8308.1|8306.5|143
1581910500000|2020-02-17 03:35:00|8308.7|8306.7|8308.6|8307.7|8309.3|8307.8|8308.1|8306.4|151
1581910800000|2020-02-17 03:40:00|8309.2|8307.2|8309.1|8307.1|8309.4|8308|8308.4|8306.9|129
1581911100000|2020-02-17 03:45:00|8309|8307|8307.9|8307|8309.2|8307.6|8307.8|8306.2|186
1581911400000|2020-02-17 03:50:00|8308|8307.1|8308.6|8306.6|8308.9|8307.5|8307.7|8306.3|113
1581911700000|2020-02-17 03:55:00|8308.5|8306.5|8309.2|8307.2|8309.3|8307.3|8308.1|8306.5|160
1581912000000|2020-02-17 04:00:00|8309.3|8307.3|8309.3|8307.3|8309.4|8307.9|8308.8|8307|152
1581912300000|2020-02-17 04:05:00|8309.4|8307.4|8309.4|8307.4|8309.6|8308.1|8308.7|8306.8|213
1581912600000|2020-02-17 04:10:00|8309.3|8307.3|8309.6|8307.6|8309.7|8308.1|8308.5|8306.9|131
1581912900000|2020-02-17 04:15:00|8309.5|8307.5|8309.5|8307.5|8309.8|8308.2|8308.8|8307.2|139
1581913200000|2020-02-17 04:20:00|8309.6|8307.6|8309.5|8307.5|8309.7|8308.3|8308.3|8306.6|208
1581913500000|2020-02-17 04:25:00|8309.4|8307.4|8308.9|8306.9|8309.6|8307.9|8308.4|8306.9|144
1581913800000|2020-02-17 04:30:00|8308.8|8306.8|8308.7|8306.7|8309.1|8307.6|8308|8306.5|201
1581914100000|2020-02-17 04:35:00|8308.6|8306.6|8309.8|8307.8|8309.9|8308.4|8308.1|8306.6|235
1581914400000|2020-02-17 04:40:00|8309.9|8307.9|8309.3|8308.4|8309.9|8308.5|8308.9|8307.2|198
1581914700000|2020-02-17 04:45:00|8309.2|8308.3|8309.8|8307.8|8309.8|8308.6|8309.1|8307.6|56
1581915000000|2020-02-17 04:50:00|8309.3|8308.4|8309.7|8307.7|8309.8|8308.5|8309.1|8307.6|108
1581915300000|2020-02-17 04:55:00|8309.8|8307.8|8309.5|8308.6|8310.3|8309|8309.1|8307.7|149
1581915600000|2020-02-17 05:00:00|8310.1|8308.1|8310.3|8308.3|8310.8|8309.2|8309.5|8308.1|191
1581915900000|2020-02-17 05:05:00|8310.4|8308.4|8310.4|8308.4|8310.5|8309.1|8309.2|8307.7|209
1581916200000|2020-02-17 05:10:00|8310.3|8308.3|8310.6|8309.7|8311.4|8309.9|8309.8|8308.3|192
1581916500000|2020-02-17 05:15:00|8311.2|8309.2|8310.8|8308.8|8311.2|8309.7|8309.9|8308.4|205
1581916800000|2020-02-17 05:20:00|8310.3|8309.4|8310|8309.1|8311.1|8309.7|8309.8|8308.4|279
1581917100000|2020-02-17 05:25:00|8310.1|8309.2|8310.7|8308.7|8310.9|8309.5|8309.9|8308.4|237
1581917400000|2020-02-17 05:30:00|8310.8|8308.8|8310.3|8308.3|8310.8|8309.3|8309.7|8308.1|231
1581917700000|2020-02-17 05:35:00|8310.2|8308.2|8310.2|8309.3|8310.8|8309.4|8309.3|8307.9|195
1581918000000|2020-02-17 05:40:00|8310.7|8308.7|8310.5|8308.5|8310.7|8309.3|8309.6|8308.3|235
1581918300000|2020-02-17 05:45:00|8310.4|8308.4|8309.7|8307.7|8310.5|8309.2|8309.1|8307.6|158
1581918600000|2020-02-17 05:50:00|8309.6|8307.6|8308|8306|8309.7|8308.1|8307.5|8305.8|207
1581918900000|2020-02-17 05:55:00|8308.1|8306.1|8308.1|8306.1|8308.3|8306.8|8306.9|8305.4|262
1581919200000|2020-02-17 06:00:00|8308|8306|8308.8|8306.8|8308.9|8307.4|8307.1|8305.8|289
1581919500000|2020-02-17 06:05:00|8308.9|8306.9|8307.5|8305.5|8308.9|8307.5|8306.9|8305.5|204
1581919800000|2020-02-17 06:10:00|8307.4|8305.4|8310.9|8308.9|8311.5|8310|8307.4|8305.4|311
1581920100000|2020-02-17 06:15:00|8311|8309|8310.3|8308.3|8311|8309.4|8309.4|8307.9|222
1581920400000|2020-02-17 06:20:00|8310.2|8308.2|8310.5|8308.5|8310.7|8309.2|8308.7|8307.2|154
1581920700000|2020-02-17 06:25:00|8310.4|8308.4|8311.8|8310.9|8312.3|8310.9|8310.2|8308.2|346
1581921000000|2020-02-17 06:30:00|8312.4|8310.4|8311|8309|8312.4|8310.9|8309.3|8307.8|320
1581921300000|2020-02-17 06:35:00|8310.6|8309.7|8311.5|8309.5|8312.5|8311.1|8309.6|8308.1|309
1581921600000|2020-02-17 06:40:00|8311.6|8309.6|8310.6|8309.7|8311.6|8310.2|8309.8|8308.3|225
1581921900000|2020-02-17 06:45:00|8311.2|8309.2|8310.7|8308.7|8311.3|8309.8|8309.7|8308.4|270
1581922200000|2020-02-17 06:50:00|8310.8|8308.8|8310.7|8308.7|8310.9|8309.6|8309.1|8307.6|236
1581922500000|2020-02-17 06:55:00|8310.3|8309.4|8310.6|8308.6|8310.9|8309.5|8309.5|8308.1|248
1581922800000|2020-02-17 07:00:00|8310|8309.1|8310.2|8309.3|8310.7|8309.6|8308.8|8307.2|435
1581923100000|2020-02-17 07:05:00|8310.1|8309.2|8309.8|8307.8|8310.8|8309.6|8309.2|8307.8|302
1581923400000|2020-02-17 07:10:00|8309.2|8308.3|8315.1|8313.1|8315.5|8313.8|8308.6|8307.2|422
1581923700000|2020-02-17 07:15:00|8315|8313|8314.2|8313.3|8315.3|8313.9|8312.9|8311.3|412
1581924000000|2020-02-17 07:20:00|8314.3|8313.4|8314.3|8312.3|8314.8|8313.4|8312.6|8311.1|282
1581924300000|2020-02-17 07:25:00|8313.7|8312.8|8315|8314.1|8315.7|8314.3|8312.2|8310.7|402
1581924600000|2020-02-17 07:30:00|8315.3|8314.4|8313.9|8313|8316.5|8314.8|8312.8|8311.2|418
1581924900000|2020-02-17 07:35:00|8314|8313.1|8317.5|8316.6|8318|8316.7|8313.6|8312.5|339
1581925200000|2020-02-17 07:40:00|8317.4|8316.5|8315|8314.1|8318.2|8316.8|8313.9|8313|391
1581925500000|2020-02-17 07:45:00|8315.1|8314.2|8318.8|8317.9|8319.5|8318|8314.5|8313.3|456
1581925800000|2020-02-17 07:50:00|8318.7|8317.8|8316.7|8315.8|8319.1|8317.9|8315.6|8314.2|447
1581926100000|2020-02-17 07:55:00|8316.8|8315.9|8316.1|8315.2|8317.8|8316.3|8315|8313.7|554
1581926400000|2020-02-17 08:00:00|8316|8315.1|8316|8315.1|8317|8315.7|8314.8|8313.9|504
1581926700000|2020-02-17 08:05:00|8316.1|8315.2|8315.5|8314.6|8317|8315.9|8315.2|8314|432
1581927000000|2020-02-17 08:10:00|8316.1|8314.1|8311.9|8311|8316.1|8314.6|8311.3|8309.9|429
1581927300000|2020-02-17 08:15:00|8312|8311.1|8313.8|8312.9|8314.5|8313.3|8311|8310.1|417
1581927600000|2020-02-17 08:20:00|8313.7|8312.8|8311.1|8310.2|8313.8|8312.9|8310.9|8310|400
1581927900000|2020-02-17 08:25:00|8311.2|8310.3|8310.8|8309.9|8312.2|8310.9|8309.1|8308.2|478
1581928200000|2020-02-17 08:30:00|8310.7|8309.8|8309.7|8308.8|8311.1|8310.2|8309.5|8308.3|361
1581928500000|2020-02-17 08:35:00|8309.8|8308.9|8315|8314.1|8315.4|8314.1|8309.4|8308.1|470
1581928800000|2020-02-17 08:40:00|8314.9|8314|8314.5|8313.6|8317.4|8316|8313.7|8312.8|458
1581929100000|2020-02-17 08:45:00|8314.4|8313.5|8316.6|8315.7|8317.5|8316.2|8314.1|8313|448
1581929400000|2020-02-17 08:50:00|8316.5|8315.6|8316.9|8316|8317.6|8316.3|8315.7|8314.8|288
1581929700000|2020-02-17 08:55:00|8317|8316.1|8317.6|8315.6|8318.4|8317.1|8316.2|8315|392
1581930000000|2020-02-17 09:00:00|8317|8316.1|8315.2|8314.3|8317.3|8316.2|8314|8313|426
1581930300000|2020-02-17 09:05:00|8315.1|8314.2|8315.8|8314.9|8316.8|8315.6|8314.4|8313.1|438
1581930600000|2020-02-17 09:10:00|8315.7|8314.8|8313.7|8312.8|8316.3|8315.4|8312.7|8311.3|533
1581930900000|2020-02-17 09:15:00|8313.6|8312.7|8316.7|8315.8|8316.7|8315.8|8313.6|8312.4|411
1581931200000|2020-02-17 09:20:00|8316.8|8315.9|8317.2|8316.3|8318.5|8317.6|8316.8|8315.4|429
1581931500000|2020-02-17 09:25:00|8317.7|8315.7|8316.1|8315.2|8317.7|8316.3|8314.1|8312.8|548
1581931800000|2020-02-17 09:30:00|8316|8315.1|8315.7|8314.8|8316.4|8315.2|8314.3|8312.8|407
1581932100000|2020-02-17 09:35:00|8315.8|8314.9|8316.8|8315.9|8317|8316|8313.1|8312.2|458
1581932400000|2020-02-17 09:40:00|8316.7|8315.8|8317|8316.1|8319.2|8318.3|8316.3|8314.8|529
1581932700000|2020-02-17 09:45:00|8316.8|8315.9|8317.6|8315.6|8319.6|8318.2|8315.5|8314.3|537
1581933000000|2020-02-17 09:50:00|8317.7|8315.7|8317.4|8316.5|8319.1|8317.8|8316.6|8315.1|405
1581933300000|2020-02-17 09:55:00|8317.9|8315.9|8317.1|8315.1|8319.6|8318.2|8316.1|8314.8|426
1581933600000|2020-02-17 10:00:00|8317|8315|8314.7|8313.8|8317.7|8316.5|8314|8312.4|478
1581933900000|2020-02-17 10:05:00|8314.8|8313.9|8316.8|8314.8|8317.4|8315.9|8314.5|8313.2|448
1581934200000|2020-02-17 10:10:00|8316.7|8314.7|8319|8318.1|8320|8318.5|8316.2|8314.7|473
1581934500000|2020-02-17 10:15:00|8319.1|8318.2|8319.6|8318.7|8321.5|8320.1|8318.6|8317.2|383
1581934800000|2020-02-17 10:20:00|8319.7|8318.8|8320.9|8318.9|8321.3|8319.7|8319.1|8317.5|331
1581935100000|2020-02-17 10:25:00|8321|8319|8322.9|8322|8323.6|8322.3|8320.6|8318.9|436
1581935400000|2020-02-17 10:30:00|8323|8322.1|8319.8|8318.9|8323.5|8322.2|8318.9|8317.4|403
1581935700000|2020-02-17 10:35:00|8319.9|8319|8322.2|8320.2|8322.6|8320.8|8319.8|8318.3|392
1581936000000|2020-02-17 10:40:00|8322.1|8320.1|8325.1|8323.1|8326.5|8324.8|8321|8319.5|387
1581936300000|2020-02-17 10:45:00|8325.2|8323.2|8324.3|8322.3|8327|8325.6|8323.8|8321.9|460
1581936600000|2020-02-17 10:50:00|8324.4|8322.4|8324.5|8323.6|8325.5|8324.2|8323.3|8321.8|222
1581936900000|2020-02-17 10:55:00|8324.3|8323.4|8323.6|8321.6|8325.3|8323.9|8322.6|8321.2|354
1581937200000|2020-02-17 11:00:00|8323.7|8321.7|8322|8321.1|8324.5|8322.9|8321.9|8320.5|334
1581937500000|2020-02-17 11:05:00|8322.1|8321.2|8330.4|8329.5|8331.8|8330.3|8321.6|8319.8|667
1581937800000|2020-02-17 11:10:00|8330.5|8329.6|8333.5|8332.6|8335.5|8334.1|8330.1|8328.9|765
1581938100000|2020-02-17 11:15:00|8333.4|8332.5|8331.2|8330.3|8335.4|8334|8330.9|8330|655
1581938400000|2020-02-17 11:20:00|8331.1|8330.2|8331.2|8330.3|8334.4|8333.5|8331|8329.9|566
1581938700000|2020-02-17 11:25:00|8331.3|8330.4|8329.1|8328.2|8331.9|8330.6|8329|8327.7|499
1581939000000|2020-02-17 11:30:00|8329.3|8328.4|8327.4|8326.5|8329.9|8328.4|8325.6|8324.3|521
1581939300000|2020-02-17 11:35:00|8327.5|8326.6|8331.5|8330.6|8331.7|8330.8|8327.4|8326|542
1581939600000|2020-02-17 11:40:00|8331.4|8330.5|8329|8328.1|8331.7|8330.6|8329|8327.6|311
1581939900000|2020-02-17 11:45:00|8329.1|8328.2|8327.9|8327|8331.7|8330.4|8327.7|8326.8|434
1581940200000|2020-02-17 11:50:00|8328|8327.1|8328.2|8327.3|8331|8329.5|8327.6|8326.6|361
1581940500000|2020-02-17 11:55:00|8328.1|8327.2|8327.7|8326.8|8329|8327.8|8326.2|8324.8|501
1581940800000|2020-02-17 12:00:00|8327.8|8326.9|8327.8|8325.8|8329.5|8328.1|8326|8324.6|420
1581941100000|2020-02-17 12:05:00|8327.4|8326.5|8327.4|8325.4|8329|8327.5|8326.5|8325.2|345
1581941400000|2020-02-17 12:10:00|8327.3|8325.3|8329.2|8328.3|8329.7|8328.5|8326.7|8325.3|403
1581941700000|2020-02-17 12:15:00|8329.1|8328.2|8328.7|8327.8|8330.7|8329.8|8328.7|8327.4|341
1581942000000|2020-02-17 12:20:00|8328.6|8327.7|8330.7|8329.8|8330.9|8330|8327.8|8326.3|406
1581942300000|2020-02-17 12:25:00|8330.8|8329.9|8329|8328.1|8331.4|8330|8327.6|8326.3|395
1581942600000|2020-02-17 12:30:00|8329.1|8328.2|8329.4|8328.5|8331.3|8329.8|8328.5|8327.3|397
1581942900000|2020-02-17 12:35:00|8329.3|8328.4|8327.7|8326.8|8330.3|8329|8326.2|8324.8|403
1581943200000|2020-02-17 12:40:00|8328.2|8326.2|8326.5|8324.5|8328.4|8327|8325.6|8324.1|335
1581943500000|2020-02-17 12:45:00|8326.4|8324.4|8328|8327.1|8328.6|8327.5|8325.3|8324|398
1581943800000|2020-02-17 12:50:00|8328.1|8327.2|8327.5|8325.5|8329.7|8328.3|8326.9|8325.4|321
1581944100000|2020-02-17 12:55:00|8326.9|8326|8327.4|8326.5|8328.4|8327.4|8326.2|8324.7|411
1581944400000|2020-02-17 13:00:00|8327.5|8326.6|8325|8324.1|8328.3|8327.4|8324.4|8322.9|555
1581944700000|2020-02-17 13:05:00|8325.1|8324.2|8323.9|8323|8326.5|8325.1|8323.9|8323|385
1581945000000|2020-02-17 13:10:00|8324|8323.1|8324.8|8322.8|8324.9|8323.3|8322|8321.1|361
1581945300000|2020-02-17 13:15:00|8324.9|8322.9|8325.8|8324.9|8326.7|8325.2|8324.3|8322.8|270
1581945600000|2020-02-17 13:20:00|8325.7|8324.8|8325.7|8324.8|8326.5|8325.2|8325.2|8323.9|251
1581945900000|2020-02-17 13:25:00|8325.6|8324.7|8326.9|8326|8327.5|8326.4|8325.1|8323.9|279
1581946200000|2020-02-17 13:30:00|8326.8|8325.9|8327.1|8325.1|8327.8|8326.4|8325.9|8324.8|289
1581946500000|2020-02-17 13:35:00|8326.5|8325.6|8327.6|8326.7|8327.7|8326.8|8326.3|8324.9|237
1581946800000|2020-02-17 13:40:00|8327.8|8326.9|8330|8329.1|8331.1|8330.1|8327.6|8326.4|413
1581947100000|2020-02-17 13:45:00|8330.1|8329.2|8327.4|8326.5|8330.4|8329.5|8326.7|8325.6|301
1581947400000|2020-02-17 13:50:00|8327.3|8326.4|8326.1|8325.2|8328.2|8326.7|8326.1|8324.7|253
1581947700000|2020-02-17 13:55:00|8326.2|8325.3|8326|8325.1|8327.1|8325.8|8325.4|8324.1|491
1581948000000|2020-02-17 14:00:00|8325.9|8325|8327.2|8326.3|8328.1|8327|8325.1|8324|479
1581948300000|2020-02-17 14:05:00|8327.4|8326.5|8328.8|8326.8|8329.4|8328.2|8327.1|8325.8|383
1581948600000|2020-02-17 14:10:00|8328.7|8326.7|8329.7|8328.8|8331.3|8329.9|8328.2|8326.3|405
1581948900000|2020-02-17 14:15:00|8329.6|8328.7|8330.8|8329.9|8331.2|8330.3|8329.5|8328.4|397
1581949200000|2020-02-17 14:20:00|8330.7|8329.8|8329.8|8328.9|8332.1|8331.2|8329.5|8328.4|410
1581949500000|2020-02-17 14:25:00|8329.9|8329|8332.3|8331.4|8333.1|8331.6|8329.8|8328.9|288
1581949800000|2020-02-17 14:30:00|8332.4|8331.5|8332|8331.1|8332.8|8331.6|8330.7|8329.8|272
1581950100000|2020-02-17 14:35:00|8331.9|8331|8334.5|8333.6|8335.6|8334.1|8331.7|8330.8|489
1581950400000|2020-02-17 14:40:00|8334.4|8333.5|8334.6|8333.7|8335.9|8334.5|8333.9|8332.4|357
1581950700000|2020-02-17 14:45:00|8334.5|8333.6|8334.7|8333.8|8335.1|8333.8|8333.7|8332.3|414
1581951000000|2020-02-17 14:50:00|8335.3|8333.3|8334.3|8333.4|8335.6|8334.7|8333.6|8332.7|399
1581951300000|2020-02-17 14:55:00|8334.2|8333.3|8333.1|8332.2|8335.3|8334.4|8332.8|8331.7|332
1581951600000|2020-02-17 15:00:00|8332.9|8332|8330.2|8329.3|8333.5|8332.6|8328.9|8328|447
1581951900000|2020-02-17 15:05:00|8330.1|8329.2|8330|8329.1|8332.3|8331|8329.6|8328|343
1581952200000|2020-02-17 15:10:00|8330.1|8329.2|8328.2|8327.3|8330.7|8329.3|8328|8326.3|298
1581952500000|2020-02-17 15:15:00|8328.9|8326.9|8328.1|8327.2|8329.8|8328.3|8328|8326.8|264
1581952800000|2020-02-17 15:20:00|8328|8327.1|8329.2|8328.3|8330.2|8328.8|8327.6|8326.2|396
1581953100000|2020-02-17 15:25:00|8329.3|8328.4|8328.8|8326.8|8329.4|8328.5|8327.1|8326.1|242
1581953400000|2020-02-17 15:30:00|8328.2|8327.3|8329.3|8327.3|8331.7|8330.3|8328.2|8326.9|344
1581953700000|2020-02-17 15:35:00|8328.7|8327.8|8329.7|8328.8|8330.7|8329.4|8328.4|8327.3|232
1581954000000|2020-02-17 15:40:00|8329.8|8328.9|8331.1|8329.1|8331.3|8330.1|8329.1|8327.6|395
1581954300000|2020-02-17 15:45:00|8330.4|8329.5|8328.8|8326.8|8331|8329.9|8328.3|8326.8|319
1581954600000|2020-02-17 15:50:00|8328.9|8326.9|8328.9|8328|8329.5|8328.3|8326|8325|458
1581954900000|2020-02-17 15:55:00|8328.8|8327.9|8326.7|8325.8|8328.8|8327.9|8325|8323.5|766
1581955200000|2020-02-17 16:00:00|8326.5|8325.6|8325.8|8324.9|8329.9|8328.5|8325.7|8324.2|533
1581955500000|2020-02-17 16:05:00|8325.9|8325|8325.8|8324.9|8326.7|8325.2|8324.8|8323.5|307
1581955800000|2020-02-17 16:10:00|8325.7|8324.8|8324.5|8323.6|8326.1|8324.8|8324.4|8322.9|300
1581956100000|2020-02-17 16:15:00|8324.6|8323.7|8325.5|8324.6|8325.9|8324.7|8324|8322.7|333
1581956400000|2020-02-17 16:20:00|8325.4|8324.5|8327.6|8326.7|8328.7|8327.1|8325.4|8324|280
1581956700000|2020-02-17 16:25:00|8327.5|8326.6|8327.2|8326.3|8328.5|8327.1|8326.1|8324.7|260
1581957000000|2020-02-17 16:30:00|8327.3|8326.4|8326.9|8326|8328.6|8327|8325.8|8324.6|269
1581957300000|2020-02-17 16:35:00|8327|8326.1|8327.7|8326.8|8328.4|8326.9|8326.6|8325.3|183
1581957600000|2020-02-17 16:40:00|8327.8|8326.9|8327.2|8326.3|8328.1|8326.9|8326.6|8325.4|234
1581957900000|2020-02-17 16:45:00|8327.1|8326.2|8326.9|8326|8328.1|8326.6|8326.5|8325.1|276
1581958200000|2020-02-17 16:50:00|8326.8|8325.9|8328.2|8326.2|8328.8|8327.4|8326.5|8325|291
1581958500000|2020-02-17 16:55:00|8327.7|8326.8|8330.3|8329.4|8331.4|8330.2|8327.7|8326.3|327
1581958800000|2020-02-17 17:00:00|8330.9|8328.9|8330.4|8329.5|8331.5|8330.1|8329.6|8328.4|305
1581959100000|2020-02-17 17:05:00|8330.5|8329.6|8329.8|8327.8|8331.3|8329.9|8329.4|8327.8|303
1581959400000|2020-02-17 17:10:00|8329.9|8327.9|8330.5|8328.5|8330.8|8329.2|8329.3|8327.9|211
1581959700000|2020-02-17 17:15:00|8330.3|8328.3|8328.4|8326.4|8330.5|8329|8327.8|8326.3|218
1581960000000|2020-02-17 17:20:00|8328.5|8326.5|8329.3|8328.4|8330|8328.5|8327.4|8326.1|278
1581960300000|2020-02-17 17:25:00|8329.8|8327.8|8329|8327|8330|8328.6|8328.3|8326.9|426
1581960600000|2020-02-17 17:30:00|8328.9|8326.9|8328.1|8326.1|8329.4|8327.8|8327.3|8325.3|212
1581960900000|2020-02-17 17:35:00|8328.2|8326.2|8328.8|8326.8|8328.9|8326.9|8327.5|8325.8|140
1581961200000|2020-02-17 17:40:00|8328.7|8326.7|8329.3|8327.3|8329.7|8327.9|8328.4|8326.7|225
1581961500000|2020-02-17 17:45:00|8329.2|8327.2|8328.9|8326.9|8329.5|8327.9|8328.1|8326.6|146
1581961800000|2020-02-17 17:50:00|8328.8|8326.8|8328|8326|8328.9|8326.9|8326.7|8325.3|188
1581962100000|2020-02-17 17:55:00|8327.8|8325.8|8326.1|8324.1|8327.9|8326.4|8325.8|8323.8|247
1581962400000|2020-02-17 18:00:00|8326|8324|8326.2|8323.9|8326.9|8324.9|8324.3|8322.3|755
1581962700000|2020-02-17 18:05:00|8326.1|8324|8327.3|8325.3|8327.4|8325.4|8325.9|8323.2|667
1581963000000|2020-02-17 18:10:00|8327.4|8325.4|8327.3|8325.3|8327.6|8325.6|8326.9|8324.9|217
1581963300000|2020-02-17 18:15:00|8327.4|8325.4|8327|8325|8327.5|8325.5|8326.5|8324.5|204
1581963600000|2020-02-17 18:20:00|8326.9|8324.9|8327.4|8325.4|8327.9|8325.9|8326.9|8324.8|399
1581963900000|2020-02-17 18:25:00|8327.5|8325.5|8328.8|8326.3|8331|8328.6|8326.2|8323.7|786
1581964200000|2020-02-17 18:30:00|8328.7|8326.4|8327.7|8325.7|8329.3|8327.1|8325.5|8323.4|647
1581964500000|2020-02-17 18:35:00|8327.6|8325.6|8327.8|8325.8|8329.2|8327.1|8326.5|8324.5|345
1581964800000|2020-02-17 18:40:00|8327.9|8325.9|8328.3|8326.3|8328.4|8326.3|8326.5|8324.5|325
1581965100000|2020-02-17 18:45:00|8328.4|8326.4|8328.2|8326.2|8328.6|8326.5|8327.8|8325.8|266
1581965400000|2020-02-17 18:50:00|8328.3|8326.1|8331.9|8329.9|8332.1|8330.1|8327.7|8324.4|843
1581965700000|2020-02-17 18:55:00|8331.8|8329.8|8330.9|8330|8333|8331.6|8330|8328.6|525
1581966000000|2020-02-17 19:00:00|8330.8|8329.9|8331.2|8330.3|8332.3|8330.9|8330.7|8329.4|388
1581966300000|2020-02-17 19:05:00|8331.1|8330.2|8331|8330.1|8332.2|8330.9|8330.6|8329.4|512
1581966600000|2020-02-17 19:10:00|8330.9|8330|8332.1|8331.2|8333|8331.6|8330.6|8329.3|586
1581966900000|2020-02-17 19:15:00|8332.9|8330.9|8332.5|8330.5|8333.4|8331.8|8331.4|8329.9|458
1581967200000|2020-02-17 19:20:00|8331.9|8331|8332.1|8331.2|8333.2|8331.8|8331.5|8330|409
1581967500000|2020-02-17 19:25:00|8332|8331.1|8333.3|8332.4|8333.9|8332.5|8331.9|8330.5|261
1581967800000|2020-02-17 19:30:00|8333.4|8332.5|8333.2|8331.2|8333.6|8332.5|8331.9|8330.2|505
1581968100000|2020-02-17 19:35:00|8333.3|8331.3|8333.6|8332.7|8334.5|8333|8332.7|8330.7|553
1581968400000|2020-02-17 19:40:00|8333.5|8332.6|8334.6|8333.7|8335.2|8334|8333.1|8331.9|359
1581968700000|2020-02-17 19:45:00|8334.5|8333.6|8334.6|8333.7|8336.1|8334.7|8334.2|8332.6|261
1581969000000|2020-02-17 19:50:00|8334.7|8333.8|8334.5|8333.6|8335.3|8334|8334.2|8333.1|146
1581969300000|2020-02-17 19:55:00|8334.6|8333.7|8333.6|8332.7|8336.5|8334.7|8332.7|8331.4|377
1581969600000|2020-02-17 20:00:00|8333.5|8332.6|8333.3|8332.4|8334.2|8332.8|8332|8330.8|634
1581969900000|2020-02-17 20:05:00|8333.4|8332.5|8334.2|8333.3|8334.9|8333.5|8333.3|8332.2|230
1581970200000|2020-02-17 20:10:00|8334.1|8333.2|8334.8|8332.8|8335.4|8334|8333.6|8331.9|408
1581970500000|2020-02-17 20:15:00|8334.9|8332.9|8334.4|8332.4|8334.9|8333.3|8333.2|8331.9|229
1581970800000|2020-02-17 20:20:00|8333.8|8332.9|8333.7|8332.8|8335.1|8334|8333|8331.9|458
1581971100000|2020-02-17 20:25:00|8333.8|8332.9|8333.7|8332.8|8335.3|8334.2|8332.8|8331.7|512
1581971400000|2020-02-17 20:30:00|8333.8|8332.9|8333.5|8332.6|8335.1|8333.7|8333.3|8332|256
1581971700000|2020-02-17 20:35:00|8333.4|8332.5|8333.2|8331.2|8334.4|8332.7|8332.2|8330.5|392
1581972000000|2020-02-17 20:40:00|8333.1|8331.1|8332.4|8331.5|8333.5|8331.9|8332.2|8330.7|220
1581972300000|2020-02-17 20:45:00|8332.2|8331.3|8333.3|8332.4|8334.1|8332.5|8332.2|8330.9|378
1581972600000|2020-02-17 20:50:00|8333.2|8332.3|8333.2|8331.2|8334|8332.5|8332.2|8330.9|365
1581972900000|2020-02-17 20:55:00|8333|8331|8332.5|8331.6|8334.1|8332.8|8331.4|8330.2|829
1581973200000|2020-02-17 21:00:00|8333|8331|8332.4|8331.5|8333.2|8331.6|8331.7|8330.1|356
1581973500000|2020-02-17 21:05:00|8332.3|8331.4|8332.3|8331.4|8333.4|8332|8331.8|8330.7|463
1581973800000|2020-02-17 21:10:00|8332.4|8331.5|8333.6|8331.6|8334.2|8332.2|8331.9|8330.6|515
1581974100000|2020-02-17 21:15:00|8333.7|8331.7|8333|8332.1|8334.7|8333.5|8332.7|8330.8|685
1581974400000|2020-02-17 21:20:00|8332.9|8332|8333.6|8331.6|8335.7|8333|8332.9|8330|809
1581974700000|2020-02-17 21:25:00|8333.1|8332.2|8333.4|8331.4|8335|8332.6|8332.8|8331|519
1581975000000|2020-02-17 21:30:00|8332.7|8331.8|8334.1|8332.1|8334.7|8332.6|8332.5|8330.7|339
1581975300000|2020-02-17 21:35:00|8333.3|8332.4|8334.3|8331.6|8335.1|8332.7|8331.7|8330.3|729
1581975600000|2020-02-17 21:40:00|8334.4|8331.5|8334.3|8331.3|8334.9|8331.9|8333.5|8330.5|416
1581975900000|2020-02-17 21:45:00|8334.4|8331.2|8333.6|8331|8334.5|8331.8|8333.4|8330.6|511
1581976200000|2020-02-17 21:50:00|8333.5|8331.1|8334.4|8331.9|8336.2|8333.6|8332.6|8330.5|555
1581976500000|2020-02-17 21:55:00|8335.3|8331.6|8335.3|8329.6|8337.4|8332.1|8333.7|8328.3|728
1581976800000|2020-02-17 22:00:00|8335.9|8329.7|8333.5|8324.6|8336.3|8329.9|8333.4|8324.2|112
1581977100000|2020-02-17 22:05:00|8336.2|8324.2|8335.6|8326.6|8338.1|8326.9|8332.5|8323.4|419
1581977400000|2020-02-17 22:10:00|8335.9|8326.9|8334.3|8327.3|8336.4|8329.2|8333.1|8326.2|424
1581977700000|2020-02-17 22:15:00|8334.5|8327.2|8334.6|8330|8335.7|8331.8|8332.2|8327|461
1581978000000|2020-02-17 22:20:00|8334.3|8330.3|8335.1|8329.8|8335.9|8330.6|8334|8326.5|659
1581978300000|2020-02-17 22:25:00|8334.9|8329.9|8335.3|8330.2|8336|8331.6|8333.8|8328.2|506
1581978600000|2020-02-17 22:30:00|8334.8|8329.5|8335|8328.8|8335.6|8332.4|8334.5|8327.9|480
1581978900000|2020-02-17 22:35:00|8334.8|8328.4|8334.2|8331.2|8335.4|8331.3|8333.6|8328|1046
1581979200000|2020-02-17 22:40:00|8334.3|8331.3|8335.8|8332.7|8336|8332.8|8334.1|8329.8|393
1581979500000|2020-02-17 22:45:00|8335.7|8332.6|8335.3|8332.4|8335.9|8332.7|8335.1|8332|373
1581979800000|2020-02-17 22:50:00|8335.5|8332.5|8335.5|8332.9|8335.8|8333.2|8334.8|8332|361
1581980100000|2020-02-17 22:55:00|8335.4|8332.8|8335|8331.9|8335.6|8333.2|8334.5|8331.7|528
1581980400000|2020-02-17 23:00:00|8334.6|8332|8333.5|8331.5|8335|8332.7|8332.4|8329.8|486
1581980700000|2020-02-17 23:05:00|8333.6|8331.6|8334.8|8332.8|8334.9|8332.9|8333.3|8331.3|153
1581981000000|2020-02-17 23:10:00|8334.9|8332.9|8333.9|8331.9|8334.9|8332.9|8333.4|8331.4|130
1581981300000|2020-02-17 23:15:00|8333.8|8331.8|8333.9|8331.9|8334.4|8332.4|8333.7|8331.7|214
1581981600000|2020-02-17 23:20:00|8333.8|8331.8|8332.4|8330.4|8334|8332|8332.2|8330.2|297
1581981900000|2020-02-17 23:25:00|8332.5|8330.5|8334|8332|8334.2|8332.2|8332.4|8330.4|197
1581982200000|2020-02-17 23:30:00|8334.1|8332.1|8333.8|8331.8|8334.4|8332.4|8333.5|8331.5|160
1581982500000|2020-02-17 23:35:00|8333.9|8331.9|8333.4|8331.4|8334.2|8332.2|8333.3|8331.3|176
1581982800000|2020-02-17 23:40:00|8333.3|8331.3|8332.4|8330.4|8333.5|8331.5|8332.2|8330.2|187
1581983100000|2020-02-17 23:45:00|8332.5|8330.5|8332.5|8330.5|8333|8331.1|8331.9|8330|133
1581983400000|2020-02-17 23:50:00|8332.4|8330.4|8333.1|8331.1|8333.2|8331.2|8332.3|8330.3|161
1581983700000|2020-02-17 23:55:00|8333.2|8331.2|8333.2|8331.2|8333.7|8331.7|8332.9|8330.9|168
1581984000000|2020-02-18 00:00:00|8333.1|8331.1|8331.1|8329.1|8334.6|8332.6|8331|8329|422
1581984300000|2020-02-18 00:05:00|8331.2|8329.2|8331.6|8329.6|8332.5|8330.5|8330.3|8328.3|300
1581984600000|2020-02-18 00:10:00|8331.7|8329.7|8330.9|8328.9|8331.9|8329.9|8330.2|8328.2|263
1581984900000|2020-02-18 00:15:00|8330.8|8328.8|8332.4|8330.4|8334|8332|8330.8|8328.8|366
1581985200000|2020-02-18 00:20:00|8332.3|8330.3|8335.3|8333.3|8335.7|8333.7|8332.2|8330.2|373
1581985500000|2020-02-18 00:25:00|8335.4|8333.4|8334|8332|8335.7|8334.1|8333.9|8331.9|259
1581985800000|2020-02-18 00:30:00|8334.1|8332.1|8334|8332|8334.7|8332.7|8333|8331.6|365
1581986100000|2020-02-18 00:35:00|8333.9|8331.9|8333|8331|8334.2|8332.2|8332.8|8330.8|260
1581986400000|2020-02-18 00:40:00|8332.9|8330.9|8332.6|8330.6|8333.4|8331.4|8331.4|8329.4|333
1581986700000|2020-02-18 00:45:00|8332.5|8330.5|8331.9|8329.9|8332.8|8330.8|8331.9|8329.9|182
1581987000000|2020-02-18 00:50:00|8332|8330|8330.4|8328.4|8332.5|8330.5|8329.3|8327.7|389
1581987300000|2020-02-18 00:55:00|8330.5|8328.5|8331.4|8329.4|8331.6|8329.7|8329.7|8327.7|398
1581987600000|2020-02-18 01:00:00|8331.3|8329.3|8331.8|8329.8|8332.2|8330.2|8330.6|8328.6|434
1581987900000|2020-02-18 01:05:00|8331.7|8329.7|8332.4|8330.4|8332.9|8330.9|8331.4|8329.6|375
1581988200000|2020-02-18 01:10:00|8332.5|8330.5|8331.8|8329.8|8333.5|8332|8331.3|8329.7|313
1581988500000|2020-02-18 01:15:00|8331.9|8329.9|8332.2|8330.2|8332.4|8330.8|8330.8|8329.2|324
1581988800000|2020-02-18 01:20:00|8332.3|8330.3|8332.8|8330.8|8333.1|8331.6|8331.7|8330.1|217
1581989100000|2020-02-18 01:25:00|8332.9|8330.9|8331.7|8330.8|8333.2|8331.2|8331.3|8329.8|257
1581989400000|2020-02-18 01:30:00|8332.2|8330.2|8331.8|8329.8|8332.3|8330.6|8330.6|8329.2|288
1581989700000|2020-02-18 01:35:00|8331.9|8329.9|8331.9|8329.9|8332.1|8330.3|8330.7|8328.9|297
1581990000000|2020-02-18 01:40:00|8332|8330|8331.3|8329.3|8333.2|8331.2|8330.8|8329.2|319
1581990300000|2020-02-18 01:45:00|8331.2|8329.2|8331.4|8329.4|8331.7|8330.2|8330.6|8329.2|193
1581990600000|2020-02-18 01:50:00|8331.5|8329.5|8331.2|8329.2|8331.5|8330.1|8330|8328.6|252
1581990900000|2020-02-18 01:55:00|8331.1|8329.1|8331.2|8329.2|8331.7|8330|8330.1|8328.7|207
1581991200000|2020-02-18 02:00:00|8331.1|8329.1|8332.3|8330.3|8332.5|8330.9|8330.3|8328.9|296
1581991500000|2020-02-18 02:05:00|8332.2|8330.2|8331|8330.1|8332.7|8331.1|8330.9|8329.6|266
1581991800000|2020-02-18 02:10:00|8330.9|8330|8331.4|8329.4|8331.6|8330.1|8330.6|8329.2|222
1581992100000|2020-02-18 02:15:00|8331.5|8329.5|8331|8329|8331.9|8330.3|8330.5|8328.6|233
1581992400000|2020-02-18 02:20:00|8330.9|8328.9|8331.4|8330.5|8332|8330.6|8329.6|8328.1|267
1581992700000|2020-02-18 02:25:00|8331.5|8330.6|8330.4|8328.4|8332|8330.6|8329.9|8328.4|320
1581993000000|2020-02-18 02:30:00|8330.5|8328.5|8330.5|8328.5|8330.9|8329|8329.2|8327.7|243
1581993300000|2020-02-18 02:35:00|8330.4|8328.4|8329.4|8328.5|8331.5|8330|8329|8327.5|291
1581993600000|2020-02-18 02:40:00|8330|8328|8330.6|8328.6|8331.8|8330.1|8329.2|8327.9|250
1581993900000|2020-02-18 02:45:00|8330.5|8328.5|8331.1|8329.1|8331.4|8330|8330.3|8328.5|264
1581994200000|2020-02-18 02:50:00|8331|8329|8330.5|8329.6|8331.8|8330.3|8330.5|8329|177
1581994500000|2020-02-18 02:55:00|8330.7|8329.8|8330.4|8329.5|8331.4|8329.8|8330.3|8328.8|234
1581994800000|2020-02-18 03:00:00|8330.5|8329.6|8333.1|8331.1|8333.4|8331.8|8330.4|8329|369
1581995100000|2020-02-18 03:05:00|8333|8331|8332.5|8330.5|8334|8332.6|8332|8330.4|328
1581995400000|2020-02-18 03:10:00|8332.4|8330.4|8334.1|8332.1|8334.3|8332.4|8331.9|8330.4|254
1581995700000|2020-02-18 03:15:00|8334.2|8332.2|8333.5|8331.5|8334.2|8332.7|8333|8331.4|216
1581996000000|2020-02-18 03:20:00|8333.4|8331.4|8332.4|8330.4|8333.5|8331.5|8331.6|8330|190
1581996300000|2020-02-18 03:25:00|8331.7|8330.8|8332.7|8330.7|8332.8|8331.3|8331.7|8330|190
1581996600000|2020-02-18 03:30:00|8332.1|8331.2|8332.6|8330.6|8332.9|8331.6|8331.9|8330.3|212
1581996900000|2020-02-18 03:35:00|8332.5|8330.5|8332.8|8330.8|8333.1|8331.8|8332|8330.5|192
1581997200000|2020-02-18 03:40:00|8332.7|8330.7|8331.4|8330.5|8332.9|8331.4|8331.4|8329.9|268
1581997500000|2020-02-18 03:45:00|8331.8|8329.8|8332|8330|8332.4|8330.5|8331|8329.5|208
1581997800000|2020-02-18 03:50:00|8332.1|8330.1|8331.6|8329.6|8332.1|8330.6|8329.8|8327.8|203
1581998100000|2020-02-18 03:55:00|8331.7|8329.7|8331.7|8329.7|8331.9|8330.4|8331|8329.1|109
1581998400000|2020-02-18 04:00:00|8331.9|8329.9|8330.7|8328.7|8332|8330.1|8330.2|8328.6|252
1581998700000|2020-02-18 04:05:00|8330.6|8328.6|8331|8329|8331.4|8329.8|8330.1|8328.6|159
1581999000000|2020-02-18 04:10:00|8331.1|8329.1|8331.1|8330.2|8331.8|8330.3|8330.4|8328.8|154
1581999300000|2020-02-18 04:15:00|8331.7|8329.7|8331.6|8329.6|8331.9|8330.4|8331|8329.5|183
1581999600000|2020-02-18 04:20:00|8331.1|8330.2|8331.9|8331|8332.5|8331|8330.5|8329.1|195
1581999900000|2020-02-18 04:25:00|8332.4|8330.4|8333|8331|8333.3|8331.8|8331.8|8330.4|168
1582000200000|2020-02-18 04:30:00|8332.8|8330.8|8333.2|8331.2|8333.5|8332|8332.1|8330.6|147
1582000500000|2020-02-18 04:35:00|8333.1|8331.1|8333.1|8331.1|8333.3|8331.9|8332.3|8330.8|206
1582000800000|2020-02-18 04:40:00|8333|8331|8332.7|8331.8|8333.1|8331.8|8332.4|8330.7|264
1582001100000|2020-02-18 04:45:00|8333.2|8331.2|8333.2|8331.2|8333.5|8332|8332.4|8331|178
1582001400000|2020-02-18 04:50:00|8333.1|8331.1|8333.7|8331.7|8333.9|8332.5|8332.6|8330.9|227
1582001700000|2020-02-18 04:55:00|8333.6|8331.6|8334.2|8333.3|8335|8333.3|8333.5|8331.6|229
1582002000000|2020-02-18 05:00:00|8334.7|8332.7|8334.3|8332.3|8335.2|8333.7|8333.5|8332.1|258
1582002300000|2020-02-18 05:05:00|8333.7|8332.8|8334.2|8333.3|8334.8|8333.4|8333.6|8332.1|213
1582002600000|2020-02-18 05:10:00|8334.7|8332.7|8333.2|8332.3|8335|8333.4|8332.5|8331|324
1582002900000|2020-02-18 05:15:00|8333.1|8332.2|8334.9|8334|8335.5|8334|8333.1|8331.6|281
1582003200000|2020-02-18 05:20:00|8335.4|8333.4|8335.8|8333.8|8336.2|8334.7|8334.7|8333.2|236
1582003500000|2020-02-18 05:25:00|8335.7|8333.7|8335|8333|8336|8334.4|8334.7|8332.9|211
1582003800000|2020-02-18 05:30:00|8334.9|8332.9|8336.2|8334.2|8336.3|8334.9|8333.6|8332.3|178
1582004100000|2020-02-18 05:35:00|8335.7|8334.8|8335.8|8334.9|8336.7|8335.1|8335.1|8333.6|183
1582004400000|2020-02-18 05:40:00|8335.7|8334.8|8335.4|8333.4|8336.3|8334.9|8334.7|8333.2|122
1582004700000|2020-02-18 05:45:00|8335.5|8333.5|8335.8|8333.8|8335.9|8334.2|8334.8|8333.3|188
1582005000000|2020-02-18 05:50:00|8335.9|8333.9|8335.9|8333.9|8336.3|8334.6|8335.2|8333.7|171
1582005300000|2020-02-18 05:55:00|8335.8|8333.8|8335.4|8333.4|8336.3|8334.7|8334.9|8333.4|208
1582005600000|2020-02-18 06:00:00|8335.3|8333.3|8336|8335.1|8336.7|8335.3|8334.6|8333.2|305
1582005900000|2020-02-18 06:05:00|8336.1|8335.2|8334.6|8333.7|8337.4|8335.9|8334.4|8333|314
1582006200000|2020-02-18 06:10:00|8334.5|8333.6|8335.4|8333.4|8335.7|8334.3|8333.5|8331.6|322
1582006500000|2020-02-18 06:15:00|8334.7|8333.8|8334.9|8332.9|8336.5|8335.1|8334.3|8332.7|285
1582006800000|2020-02-18 06:20:00|8335|8333|8336.5|8334.5|8336.5|8335|8334.1|8332.7|249
1582007100000|2020-02-18 06:25:00|8336.6|8334.6|8336.8|8334.8|8337|8335.5|8335.8|8334.2|247
1582007400000|2020-02-18 06:30:00|8336.7|8334.7|8335.7|8333.7|8337|8335.5|8334.1|8332.6|303
1582007700000|2020-02-18 06:35:00|8335.2|8334.3|8335.9|8335|8337.4|8335.9|8335|8334.1|230
1582008000000|2020-02-18 06:40:00|8336|8335.1|8337.9|8335.9|8338.3|8336.6|8335.7|8334.5|269
1582008300000|2020-02-18 06:45:00|8338|8336|8339.8|8337.8|8340.3|8338.8|8337.1|8335.6|210
1582008600000|2020-02-18 06:50:00|8339.7|8337.7|8339.1|8338.2|8340.3|8339|8338.8|8337.6|217
1582008900000|2020-02-18 06:55:00|8339.2|8338.3|8340.3|8338.3|8341|8339.6|8339|8337.4|309
1582009200000|2020-02-18 07:00:00|8340.4|8338.4|8337.9|8335.9|8340.6|8339.1|8337.2|8335.7|466
1582009500000|2020-02-18 07:05:00|8338|8336|8337.5|8336.6|8339|8337.6|8336.4|8335|419
1582009800000|2020-02-18 07:10:00|8337.4|8336.5|8337.7|8335.7|8338.3|8337|8336.2|8334.7|364
1582010100000|2020-02-18 07:15:00|8337.4|8336.5|8336.8|8334.8|8340.8|8339.3|8336|8334.6|604
1582010400000|2020-02-18 07:20:00|8336.1|8335.2|8337.8|8335.8|8338.4|8336.8|8334.6|8333.3|588
1582010700000|2020-02-18 07:25:00|8337.4|8336.5|8337.2|8335.2|8339.2|8337.7|8336.6|8334.9|487
1582011000000|2020-02-18 07:30:00|8337.1|8335.1|8336|8335.1|8337.4|8336|8334.4|8333.1|723
1582011300000|2020-02-18 07:35:00|8335.9|8335|8337|8336.1|8338.8|8337.6|8335.1|8334|419
1582011600000|2020-02-18 07:40:00|8336.9|8336|8337.2|8336.3|8339|8338.1|8336.6|8335.6|411
1582011900000|2020-02-18 07:45:00|8337.1|8336.2|8338.5|8337.6|8340.4|8339|8336.3|8335.3|626
1582012200000|2020-02-18 07:50:00|8338.6|8337.7|8336.5|8335.6|8339.1|8338.2|8335.7|8334.3|531
1582012500000|2020-02-18 07:55:00|8336.6|8335.7|8334.5|8333.6|8337.7|8336.4|8334|8332.5|484
1582012800000|2020-02-18 08:00:00|8334.7|8333.8|8336.3|8335.4|8337.2|8336.3|8334.3|8333.4|731
1582013100000|2020-02-18 08:05:00|8336.2|8335.3|8342|8341.1|8343|8341.4|8334.3|8333.4|918
1582013400000|2020-02-18 08:10:00|8342.1|8341.2|8346.6|8344.6|8348.8|8346.8|8340.1|8338.4|1171
1582013700000|2020-02-18 08:15:00|8346.5|8344.5|8344.6|8342.6|8347.6|8346.6|8343.1|8341.5|884
1582014000000|2020-02-18 08:20:00|8344.7|8342.7|8340.8|8338.8|8345.2|8343.8|8339.1|8337.7|754
1582014300000|2020-02-18 08:25:00|8340.4|8339.5|8342.3|8340.3|8343.7|8342.3|8340.4|8339|726
1582014600000|2020-02-18 08:30:00|8342.4|8340.4|8344.6|8342.6|8345.1|8343.9|8341.3|8340|701
1582014900000|2020-02-18 08:35:00|8344.5|8342.5|8342.3|8341.4|8345.3|8344.1|8341.6|8340.2|553
1582015200000|2020-02-18 08:40:00|8342.2|8341.3|8345|8343|8345.2|8343.9|8342|8340.5|533
1582015500000|2020-02-18 08:45:00|8345.1|8343.1|8345.2|8344.3|8349|8347.8|8344.1|8342.6|652
1582015800000|2020-02-18 08:50:00|8345.3|8344.4|8342.7|8340.7|8347.4|8346.2|8340.9|8339.2|747
1582016100000|2020-02-18 08:55:00|8342.6|8340.6|8343|8341|8343.5|8342.2|8340.2|8338.8|598
1582016400000|2020-02-18 09:00:00|8343.1|8341.1|8339.6|8338.7|8343.1|8342.1|8339.2|8337.9|806
1582016700000|2020-02-18 09:05:00|8339.5|8338.6|8334.7|8333.8|8340.3|8339|8332.2|8330.8|1101
1582017000000|2020-02-18 09:10:00|8335.2|8333.2|8335.8|8334.9|8337.3|8335.8|8333.6|8331.9|709
1582017300000|2020-02-18 09:15:00|8335.7|8334.8|8333.7|8332.8|8336.3|8334.9|8331.6|8330.1|925
1582017600000|2020-02-18 09:20:00|8333.8|8332.9|8331.5|8330.6|8335.5|8334.1|8330.8|8329.4|825
1582017900000|2020-02-18 09:25:00|8331.9|8331|8333.1|8329.2|8333.2|8331.6|8329.2|8327.6|708
1582018200000|2020-02-18 09:30:00|8333|8329.1|8332.1|8330.1|8338.3|8336.3|8331.2|8329.1|856
1582018500000|2020-02-18 09:35:00|8332.3|8330.3|8330.1|8329.2|8332.9|8331.4|8329.8|8328.3|578
1582018800000|2020-02-18 09:40:00|8330.3|8329.4|8334.2|8333.3|8334.7|8333.4|8330|8328.7|638
1582019100000|2020-02-18 09:45:00|8334.3|8333.4|8334.9|8332.9|8334.9|8333.7|8332.4|8331.3|537
1582019400000|2020-02-18 09:50:00|8334.8|8332.8|8334.8|8333.9|8338.6|8337.2|8332.1|8330.7|814
1582019700000|2020-02-18 09:55:00|8335.4|8333.4|8332.4|8330.2|8336.4|8334.9|8332.2|8330.1|649
1582020000000|2020-02-18 10:00:00|8332.5|8329.3|8330.7|8328.7|8332.8|8330.7|8327.9|8326.4|894
1582020300000|2020-02-18 10:05:00|8330.8|8328.8|8329.3|8328.4|8332|8330.5|8328.4|8326.9|670
1582020600000|2020-02-18 10:10:00|8329.2|8328.3|8328.8|8326.8|8331.6|8330.2|8328.2|8326.7|631
1582020900000|2020-02-18 10:15:00|8328.6|8326.6|8318.1|8316.1|8329|8327.5|8317.3|8315.3|801
1582021200000|2020-02-18 10:20:00|8318|8316|8314.6|8312.6|8319.4|8317.9|8312.3|8310.9|1041
1582021500000|2020-02-18 10:25:00|8314.7|8312.7|8307.7|8305.7|8315.8|8314.2|8305.2|8303.8|1200
1582021800000|2020-02-18 10:30:00|8307.6|8305.6|8308.4|8306.4|8314.4|8312.4|8303.5|8302|1123
1582022100000|2020-02-18 10:35:00|8308.2|8306.2|8310.6|8308.6|8311.7|8310.2|8307.3|8305.3|1100
1582022400000|2020-02-18 10:40:00|8310.5|8308.5|8311.8|8310.9|8313.1|8311.7|8306.6|8305|861
1582022700000|2020-02-18 10:45:00|8311.7|8310.8|8311.3|8309.3|8313|8311.6|8309.2|8307.8|771
1582023000000|2020-02-18 10:50:00|8311.4|8309.4|8310.5|8309.6|8314.1|8312.7|8309.7|8308.4|755
1582023300000|2020-02-18 10:55:00|8310.4|8309.5|8310.3|8309.4|8313.5|8312.1|8309.4|8308|894
1582023600000|2020-02-18 11:00:00|8310.2|8309.3|8308.7|8307.8|8312.2|8311.2|8308.3|8307|802
1582023900000|2020-02-18 11:05:00|8308.6|8307.7|8309.9|8309|8311.6|8310.3|8308.6|8307.1|632
1582024200000|2020-02-18 11:10:00|8309.8|8308.9|8310.1|8309.2|8311.6|8310.5|8309.6|8308.2|568
1582024500000|2020-02-18 11:15:00|8310.2|8309.3|8309.5|8308.6|8311.6|8310.1|8308.8|8307.5|610
1582024800000|2020-02-18 11:20:00|8309.6|8308.7|8310.2|8309.3|8310.5|8309.5|8308.4|8307.3|436
1582025100000|2020-02-18 11:25:00|8310.3|8309.4|8308.8|8307.9|8310.3|8309.4|8307.3|8306.2|549
1582025400000|2020-02-18 11:30:00|8308.7|8307.8|8309|8308.1|8309.7|8308.6|8306.6|8305.3|499
1582025700000|2020-02-18 11:35:00|8309.1|8308.2|8309|8308.1|8310.2|8308.8|8307.5|8306.4|459
1582026000000|2020-02-18 11:40:00|8308.9|8308|8307.7|8306.8|8310.3|8308.8|8307.1|8305.9|412
1582026300000|2020-02-18 11:45:00|8307.6|8306.7|8305.3|8304.4|8308.2|8307.2|8304.2|8303|496
1582026600000|2020-02-18 11:50:00|8305.4|8304.5|8301.4|8300.5|8305.8|8304.5|8301.3|8299.8|524
1582026900000|2020-02-18 11:55:00|8301.3|8300.4|8301.1|8300.2|8302.7|8301.3|8298.2|8296.7|742
1582027200000|2020-02-18 12:00:00|8300.8|8299.9|8301.3|8300.4|8303.3|8301.5|8299.9|8298.7|526
1582027500000|2020-02-18 12:05:00|8301.4|8300.5|8301.1|8300.2|8303.4|8302|8300.6|8299.1|424
1582027800000|2020-02-18 12:10:00|8301.3|8300.4|8301.9|8301|8303|8301.6|8300.8|8299.6|481
1582028100000|2020-02-18 12:15:00|8302.5|8300.5|8302.5|8301.6|8302.9|8301.9|8300.4|8299.2|494
1582028400000|2020-02-18 12:20:00|8302.6|8301.7|8299.7|8297.7|8303.5|8302.5|8299.1|8297.5|463
1582028700000|2020-02-18 12:25:00|8299.8|8297.8|8298.3|8297.4|8300.4|8299.4|8296.9|8295.4|495
1582029000000|2020-02-18 12:30:00|8298.2|8297.3|8293.7|8291.7|8299.1|8297.6|8292.4|8291.5|634
1582029300000|2020-02-18 12:35:00|8293.6|8291.6|8297.1|8296.2|8298.6|8297.3|8291.6|8290.3|678
1582029600000|2020-02-18 12:40:00|8297.2|8296.3|8296|8295.1|8297.9|8296.7|8295.5|8294.6|417
1582029900000|2020-02-18 12:45:00|8295.9|8295|8296.9|8296|8298.2|8297.2|8294.8|8293.5|561
1582030200000|2020-02-18 12:50:00|8297|8296.1|8297.7|8296.8|8300.2|8298.8|8296.8|8295.9|520
1582030500000|2020-02-18 12:55:00|8297.6|8296.7|8298.4|8297.5|8299.5|8298.4|8297.6|8296.4|472
1582030800000|2020-02-18 13:00:00|8298.5|8297.6|8299.7|8298.8|8299.8|8298.9|8297.2|8295.7|490
1582031100000|2020-02-18 13:05:00|8299.6|8298.7|8298.9|8298|8300.1|8299.1|8298.1|8296.6|462
1582031400000|2020-02-18 13:10:00|8299|8298.1|8299.6|8298.7|8300.8|8299.6|8297|8295.7|595
1582031700000|2020-02-18 13:15:00|8299.5|8298.6|8299.8|8298.9|8300.6|8299.7|8299.1|8297.8|542
1582032000000|2020-02-18 13:20:00|8299.9|8299|8297.6|8296.7|8301.5|8300.2|8297.3|8295.9|624
1582032300000|2020-02-18 13:25:00|8297.5|8296.6|8298.1|8295.4|8298.2|8296.9|8295.2|8294|558
1582032600000|2020-02-18 13:30:00|8298.2|8295.2|8286.3|8284.3|8298.2|8295.4|8286|8284.1|967
1582032900000|2020-02-18 13:35:00|8286.4|8284.4|8290.7|8288.7|8291.7|8290.2|8285.1|8283.1|1257
1582033200000|2020-02-18 13:40:00|8290.8|8288.8|8291.7|8290.8|8292.9|8291.4|8288.7|8287.6|771
1582033500000|2020-02-18 13:45:00|8291.8|8290.9|8293.7|8292.8|8296|8295.1|8291|8289.7|718
1582033800000|2020-02-18 13:50:00|8293.8|8292.9|8293.8|8291.8|8296.1|8294.9|8291.7|8290.2|551
1582034100000|2020-02-18 13:55:00|8293.2|8292.3|8293.2|8292.3|8294.5|8293.6|8291.5|8290.6|467
1582034400000|2020-02-18 14:00:00|8293.1|8292.2|8292.7|8291.8|8294.2|8292.7|8291.5|8290.6|451
1582034700000|2020-02-18 14:05:00|8292.6|8291.7|8291.5|8290.6|8292.7|8291.8|8290.5|8289.4|511
1582035000000|2020-02-18 14:10:00|8291.6|8290.7|8288.7|8286.7|8293|8292.1|8287.7|8286.2|619
1582035300000|2020-02-18 14:15:00|8288.2|8287.3|8286.6|8285.7|8289.2|8287.7|8285.9|8284.7|616
1582035600000|2020-02-18 14:20:00|8286.5|8285.6|8287.6|8286.7|8288.7|8287.4|8285.8|8284.7|643
1582035900000|2020-02-18 14:25:00|8287.7|8286.8|8284.3|8283.4|8288.2|8287.1|8284.1|8283.2|545
1582036200000|2020-02-18 14:30:00|8284.2|8283.3|8286.9|8286|8287.7|8286.2|8282.6|8281.2|631
1582036500000|2020-02-18 14:35:00|8286.8|8285.9|8292|8291.1|8292.9|8291.5|8286.1|8285.2|707
1582036800000|2020-02-18 14:40:00|8292.2|8291.3|8291.4|8290.5|8293.4|8292|8291|8289.7|578
1582037100000|2020-02-18 14:45:00|8291.3|8290.4|8290.7|8289.8|8291.7|8290.5|8290|8288.7|456
1582037400000|2020-02-18 14:50:00|8290.9|8290|8296.8|8295.9|8297|8296.1|8290.8|8289.9|647
1582037700000|2020-02-18 14:55:00|8296.7|8295.8|8298.3|8296.3|8298.4|8297.1|8296.1|8294.8|608
1582038000000|2020-02-18 15:00:00|8298.2|8296.2|8303.8|8302.9|8304.5|8303.1|8297.1|8295.7|675
1582038300000|2020-02-18 15:05:00|8304.2|8302.2|8299.2|8298.3|8304.8|8303.2|8297.8|8296.3|770
1582038600000|2020-02-18 15:10:00|8299.1|8298.2|8298.2|8297.3|8299.4|8298.5|8297.7|8296.6|507
1582038900000|2020-02-18 15:15:00|8298.3|8297.4|8301.7|8300.8|8301.7|8300.8|8297.9|8297|465
1582039200000|2020-02-18 15:20:00|8301.6|8300.7|8303.2|8302.3|8303.7|8302.8|8301.5|8300.5|462
1582039500000|2020-02-18 15:25:00|8303.3|8302.4|8309|8308.1|8309.6|8308.4|8303.1|8302.1|545
1582039800000|2020-02-18 15:30:00|8308.8|8307.9|8304.5|8303.6|8308.9|8308|8304.1|8303.2|605
1582040100000|2020-02-18 15:35:00|8304.6|8303.7|8308.3|8307.4|8309.6|8308.2|8304.6|8303.7|453
1582040400000|2020-02-18 15:40:00|8308.2|8307.3|8307.4|8306.5|8310.1|8308.8|8306.4|8305.4|454
1582040700000|2020-02-18 15:45:00|8307.3|8306.4|8305.3|8304.4|8307.9|8306.4|8304.3|8303.4|550
1582041000000|2020-02-18 15:50:00|8305.2|8304.3|8303.2|8302.3|8306|8305.1|8303.2|8302.3|445
1582041300000|2020-02-18 15:55:00|8303.3|8302.4|8302.8|8301.9|8303.5|8302.6|8299.5|8298.2|1213
1582041600000|2020-02-18 16:00:00|8302.7|8301.8|8304|8303.1|8304.2|8303.3|8301.2|8299.9|727
1582041900000|2020-02-18 16:05:00|8304.1|8303.2|8307.3|8306.4|8308.6|8307.6|8303.8|8302.9|570
1582042200000|2020-02-18 16:10:00|8307.4|8306.5|8310.1|8309.2|8310.4|8309.4|8307.4|8306.5|397
1582042500000|2020-02-18 16:15:00|8310.2|8309.3|8308.5|8307.6|8310.5|8309.5|8308.5|8307.4|528
1582042800000|2020-02-18 16:20:00|8308.4|8307.5|8305.4|8304.5|8309.4|8308.2|8304.9|8304|540
1582043100000|2020-02-18 16:25:00|8305.3|8304.4|8306.8|8305.9|8307|8306.1|8304.8|8303.9|566
1582043400000|2020-02-18 16:30:00|8306.6|8305.7|8305.6|8304.7|8307.5|8306.6|8304.9|8304|471
1582043700000|2020-02-18 16:35:00|8305.7|8304.8|8307.2|8306.3|8308.6|8307.3|8305.2|8304.3|522
1582044000000|2020-02-18 16:40:00|8307.3|8306.4|8308.4|8307.5|8309|8308.1|8307|8306.1|370
1582044300000|2020-02-18 16:45:00|8308.3|8307.4|8309.8|8308.9|8310.4|8309.5|8308.3|8307.4|411
1582044600000|2020-02-18 16:50:00|8309.9|8309|8308.4|8307.5|8309.9|8309|8305.8|8304.9|331
1582044900000|2020-02-18 16:55:00|8308.5|8307.6|8308.5|8307.6|8310.6|8309.1|8306.6|8305.2|484
1582045200000|2020-02-18 17:00:00|8308.6|8307.7|8313.2|8312.3|8313.9|8312.6|8308.6|8307.7|527
1582045500000|2020-02-18 17:05:00|8313.1|8312.2|8314.5|8313.6|8315.6|8314.7|8312.5|8311.6|507
1582045800000|2020-02-18 17:10:00|8314.3|8313.4|8313.9|8313|8314.5|8313.6|8312.8|8311.9|473
1582046100000|2020-02-18 17:15:00|8313.8|8312.9|8311.8|8310.9|8314.3|8313|8311.6|8310.3|398
1582046400000|2020-02-18 17:20:00|8311.7|8310.8|8310.6|8309.7|8312.8|8311.6|8310.4|8309.5|382
1582046700000|2020-02-18 17:25:00|8310.7|8309.8|8310.1|8309.2|8311|8310.1|8309.5|8308.6|491
1582047000000|2020-02-18 17:30:00|8310.2|8309.3|8309.1|8308.2|8311.3|8310.2|8309.1|8308.2|506
1582047300000|2020-02-18 17:35:00|8309|8308.1|8309.1|8308.2|8310|8309.1|8308.1|8306.7|504
1582047600000|2020-02-18 17:40:00|8309.2|8308.3|8308.8|8307.9|8310|8308.7|8308.4|8307.4|396
1582047900000|2020-02-18 17:45:00|8308.9|8308|8310|8309.1|8310.3|8309.4|8308.8|8307.9|381
1582048200000|2020-02-18 17:50:00|8309.9|8309|8310.4|8309.5|8311.2|8309.9|8309.6|8308.2|307
1582048500000|2020-02-18 17:55:00|8310.5|8309.6|8308.9|8308|8311.9|8310.5|8308.4|8307.5|371
1582048800000|2020-02-18 18:00:00|8308.8|8307.9|8308.8|8307.9|8310.3|8309|8308.4|8307.4|437
1582049100000|2020-02-18 18:05:00|8308.7|8307.8|8308.3|8307.4|8309.5|8308.6|8307.4|8306|357
1582049400000|2020-02-18 18:10:00|8308.2|8307.3|8308.4|8307.5|8309.2|8308|8307.7|8306.8|300
1582049700000|2020-02-18 18:15:00|8308.3|8307.4|8309.6|8308.7|8309.8|8308.9|8308.1|8307|345
1582050000000|2020-02-18 18:20:00|8309.7|8308.8|8308.6|8307.7|8309.7|8308.8|8308|8307.1|334
1582050300000|2020-02-18 18:25:00|8308.7|8307.8|8309.8|8308.9|8310.4|8309.5|8308.6|8307.7|373
1582050600000|2020-02-18 18:30:00|8310|8309.1|8310.8|8309.9|8310.9|8310|8309.6|8308.7|242
1582050900000|2020-02-18 18:35:00|8310.9|8310|8311.5|8309.5|8311.5|8310.5|8310.6|8309.5|341
1582051200000|2020-02-18 18:40:00|8310.9|8310|8311.2|8310.3|8311.5|8310.6|8310.7|8309.8|292
1582051500000|2020-02-18 18:45:00|8311.4|8310.5|8311.4|8310.5|8312.5|8311|8311.2|8309.8|294
1582051800000|2020-02-18 18:50:00|8311.3|8310.4|8311.6|8310.7|8312.9|8311.5|8311.2|8310|289
1582052100000|2020-02-18 18:55:00|8311.7|8310.8|8310.7|8308.7|8311.9|8311|8310.1|8308.6|350
1582052400000|2020-02-18 19:00:00|8310.1|8309.2|8309.5|8308.6|8311.2|8309.8|8308.8|8307.7|437
1582052700000|2020-02-18 19:05:00|8309.4|8308.5|8309.3|8308.4|8310.3|8309.3|8308.9|8307.9|343
1582053000000|2020-02-18 19:10:00|8309.4|8308.5|8308.9|8308|8310.2|8309|8308.7|8307.3|297
1582053300000|2020-02-18 19:15:00|8309|8308.1|8308.6|8306.6|8309.4|8308.2|8307.4|8306|349
1582053600000|2020-02-18 19:20:00|8308|8307.1|8308|8307.1|8309.4|8308.2|8307.9|8306.5|385
1582053900000|2020-02-18 19:25:00|8307.9|8307|8307.6|8306.7|8308.8|8307.3|8307.2|8306.3|353
1582054200000|2020-02-18 19:30:00|8307.7|8306.8|8306.9|8306|8308|8307|8306.6|8305.3|284
1582054500000|2020-02-18 19:35:00|8306.8|8305.9|8305.5|8304.6|8306.9|8305.9|8305.5|8304.3|343
1582054800000|2020-02-18 19:40:00|8305.4|8304.5|8305.4|8304.5|8306|8304.9|8303.9|8302.6|414
1582055100000|2020-02-18 19:45:00|8305.3|8304.4|8305.5|8304.6|8306.7|8305.4|8304.5|8303.6|385
1582055400000|2020-02-18 19:50:00|8305.6|8304.7|8304.5|8303.6|8305.9|8305|8304.5|8303.6|317
1582055700000|2020-02-18 19:55:00|8304.6|8303.7|8304|8303.1|8305.8|8304.6|8303.4|8302.5|336
1582056000000|2020-02-18 20:00:00|8303.9|8303|8305.4|8304.5|8307.3|8306|8303.7|8302.4|277
1582056300000|2020-02-18 20:05:00|8305.3|8304.4|8305.8|8304.9|8307|8305.5|8305|8303.5|238
1582056600000|2020-02-18 20:10:00|8305.7|8304.8|8306.8|8305.9|8307|8305.9|8305.4|8304|280
1582056900000|2020-02-18 20:15:00|8306.7|8305.8|8304.8|8303.9|8306.7|8305.8|8304.4|8302.9|312
1582057200000|2020-02-18 20:20:00|8304.7|8303.8|8303.8|8302.9|8305.1|8304.2|8303.8|8302.9|278
1582057500000|2020-02-18 20:25:00|8303.9|8303|8302.5|8301.6|8304.2|8303.3|8302.4|8301.5|235
1582057800000|2020-02-18 20:30:00|8302.6|8301.7|8303.2|8302.3|8303.6|8302.4|8302.2|8301.3|252
1582058100000|2020-02-18 20:35:00|8303.1|8302.2|8303.7|8302.8|8304.6|8303.2|8302.7|8301.5|346
1582058400000|2020-02-18 20:40:00|8303.8|8302.9|8303.5|8302.6|8304.6|8303.1|8303|8301.7|350
1582058700000|2020-02-18 20:45:00|8303.4|8302.5|8303.8|8302.9|8304.7|8303.2|8303.3|8301.8|258
1582059000000|2020-02-18 20:50:00|8304.4|8302.4|8304|8303.1|8304.7|8303.3|8303.2|8301.9|230
1582059300000|2020-02-18 20:55:00|8304.1|8303.2|8304.9|8304|8305.8|8304.4|8304.1|8302.7|406
1582059600000|2020-02-18 21:00:00|8304.8|8303.9|8303.8|8302.9|8304.9|8303.9|8302.8|8301.9|301
1582059900000|2020-02-18 21:05:00|8303.7|8302.8|8303.5|8302.6|8304.2|8302.9|8303.3|8301.8|161
1582060200000|2020-02-18 21:10:00|8303.6|8302.7|8303.3|8302.4|8305.2|8303.7|8303.3|8301.9|198
1582060500000|2020-02-18 21:15:00|8303.4|8302.5|8302.9|8300.9|8304.1|8302.7|8301.9|8300.4|199
1582060800000|2020-02-18 21:20:00|8302.3|8301.4|8302|8301.1|8302.9|8301.4|8301.6|8300.2|96
1582061100000|2020-02-18 21:25:00|8301.9|8301|8301.7|8300.8|8303.1|8301.6|8301.5|8300.1|176
1582061400000|2020-02-18 21:30:00|8301.6|8300.7|8302|8300|8302.3|8300.9|8301.3|8299.8|234
1582061700000|2020-02-18 21:35:00|8302.1|8300.1|8301.9|8299.9|8302.4|8300.8|8300.6|8299.1|239
1582062000000|2020-02-18 21:40:00|8301.8|8299.8|8301.5|8300.6|8302.4|8301|8301|8299.5|200
1582062300000|2020-02-18 21:45:00|8301.6|8300.7|8303.8|8301.8|8304.8|8302.8|8301.4|8299.9|245
1582062600000|2020-02-18 21:50:00|8303.7|8301.7|8303.7|8301.7|8304.2|8302.2|8302.6|8301|248
1582062900000|2020-02-18 21:55:00|8303.8|8301.8|8305.5|8301.3|8306.8|8302.5|8302.3|8300.3|432
1582063200000|2020-02-18 22:00:00|8305.7|8301.7|8303.9|8300|8306|8301.7|8302.3|8300|90
1582063500000|2020-02-18 22:05:00|8305.4|8299.6|8304.4|8301.3|8305.7|8302.4|8304|8299.6|136
1582063800000|2020-02-18 22:10:00|8304.3|8301.2|8304|8301.1|8305.1|8302.7|8303.5|8300.4|424
1582064100000|2020-02-18 22:15:00|8303.9|8301.3|8304.2|8301|8304.7|8301.7|8303.7|8300.4|366
1582064400000|2020-02-18 22:20:00|8304|8300.9|8303.9|8300.8|8305|8302.1|8303.1|8300.3|454
1582064700000|2020-02-18 22:25:00|8303.8|8300.7|8304.3|8300.9|8304.7|8301.6|8303.7|8300.5|651
1582065000000|2020-02-18 22:30:00|8304.4|8301|8304.8|8301.8|8305.1|8302.4|8304.1|8300.3|406
1582065300000|2020-02-18 22:35:00|8304.7|8301.9|8304.7|8302.1|8305.1|8302.6|8304.2|8301.1|482
1582065600000|2020-02-18 22:40:00|8304.8|8302|8304.7|8301.9|8305|8302.3|8304.3|8301.4|516
1582065900000|2020-02-18 22:45:00|8304.8|8302|8305.7|8302.4|8305.9|8302.6|8304.6|8301.5|647
1582066200000|2020-02-18 22:50:00|8305.6|8302.6|8305.6|8301.5|8305.9|8302.7|8304.7|8300.5|508
1582066500000|2020-02-18 22:55:00|8305.5|8301.6|8305.1|8301.5|8306|8302.3|8305|8300.8|731
1582066800000|2020-02-18 23:00:00|8305.2|8301.9|8304.2|8302.2|8305.5|8302.4|8303.3|8300.4|810
1582067100000|2020-02-18 23:05:00|8304.3|8302.3|8304.8|8302.8|8305.2|8303.1|8303.4|8301.4|617
1582067400000|2020-02-18 23:10:00|8304.7|8302.7|8304.6|8302.6|8305.4|8303.3|8303.6|8301.6|307
1582067700000|2020-02-18 23:15:00|8304.9|8302.2|8304.9|8302.9|8305.2|8303.2|8304.7|8302.2|217
1582068000000|2020-02-18 23:20:00|8304.8|8302.8|8304.8|8302.8|8305.3|8303.3|8304.6|8302.6|179
1582068300000|2020-02-18 23:25:00|8304.9|8302.9|8304.5|8302.5|8305|8303|8304.2|8302.2|176
1582068600000|2020-02-18 23:30:00|8304.4|8302.4|8304.4|8302.4|8304.7|8302.7|8304.4|8302.4|100
1582068900000|2020-02-18 23:35:00|8304.5|8302.5|8304.1|8302.1|8304.6|8302.6|8303.9|8301.9|191
1582069200000|2020-02-18 23:40:00|8304|8302|8303.4|8301.4|8304.1|8302.1|8303.2|8301.2|169
1582069500000|2020-02-18 23:45:00|8303.5|8301.5|8303.7|8301.7|8304|8302|8303.2|8301.2|265
1582069800000|2020-02-18 23:50:00|8303.6|8301.6|8305.4|8303.4|8305.9|8303.9|8303.5|8301.5|247
1582070100000|2020-02-18 23:55:00|8305.5|8303.5|8305.3|8303.3|8306.1|8304.1|8304.9|8302.9|240
1582070400000|2020-02-19 00:00:00|8305|8303|8304.4|8302.4|8305.4|8303.4|8303.7|8301.7|249
1582070700000|2020-02-19 00:05:00|8304.3|8302.3|8304.6|8302.6|8304.9|8302.9|8304|8302|284
1582071000000|2020-02-19 00:10:00|8304.7|8302.7|8304.3|8302.3|8304.8|8302.8|8304|8302|304
1582071300000|2020-02-19 00:15:00|8304.4|8302.4|8305.9|8303.9|8306|8304|8304.2|8302.2|192
1582071600000|2020-02-19 00:20:00|8306|8304|8305.6|8303.6|8306|8304.1|8305|8303.1|174
1582071900000|2020-02-19 00:25:00|8305.5|8303.5|8304.9|8302.9|8306.2|8304.7|8304.1|8302.6|264
1582072200000|2020-02-19 00:30:00|8304.8|8302.8|8305.4|8303.4|8305.4|8303.9|8304.7|8302.7|179
1582072500000|2020-02-19 00:35:00|8305.3|8303.3|8305.2|8303.2|8305.8|8304.3|8304.5|8303|176
1582072800000|2020-02-19 00:40:00|8305.3|8303.3|8304.9|8304|8305.6|8304.2|8304.7|8303.2|118
1582073100000|2020-02-19 00:45:00|8305.1|8304.2|8307.5|8305.5|8307.6|8305.6|8304.9|8303.4|224
1582073400000|2020-02-19 00:50:00|8307.4|8305.4|8309.4|8307.4|8309.5|8307.8|8307.2|8305.3|385
1582073700000|2020-02-19 00:55:00|8309.3|8307.3|8307|8305|8309.5|8307.9|8306.4|8304.9|321
1582074000000|2020-02-19 01:00:00|8306.9|8304.9|8307.1|8305.1|8307.4|8305.6|8306.2|8304.3|281
1582074300000|2020-02-19 01:05:00|8307.2|8305.2|8307.4|8305.4|8307.8|8306.4|8306.8|8304.8|238
1582074600000|2020-02-19 01:10:00|8307.3|8305.3|8306.6|8304.6|8307.5|8306|8306.3|8304.5|198
1582074900000|2020-02-19 01:15:00|8306.7|8304.7|8307.5|8305.5|8307.8|8306.1|8306.1|8304.3|327
1582075200000|2020-02-19 01:20:00|8307.6|8305.6|8308|8306|8308.2|8306.6|8306.6|8304.8|311
1582075500000|2020-02-19 01:25:00|8308.2|8306.2|8307.5|8305.5|8308.7|8306.9|8307|8305.2|287
1582075800000|2020-02-19 01:30:00|8307.6|8305.6|8310.4|8308.4|8310.4|8308.7|8307.5|8305.5|270
1582076100000|2020-02-19 01:35:00|8310.3|8308.3|8310.8|8308.8|8310.9|8309|8309.8|8308|282
1582076400000|2020-02-19 01:40:00|8310.9|8308.9|8310.7|8308.7|8311.4|8309.7|8310.4|8308.4|283
1582076700000|2020-02-19 01:45:00|8310.8|8308.8|8310.7|8308.7|8311.2|8309.5|8309.9|8308.4|286
1582077000000|2020-02-19 01:50:00|8310.6|8308.6|8310.3|8308.3|8311.2|8309.6|8309.8|8308.2|295
1582077300000|2020-02-19 01:55:00|8310.4|8308.4|8309.5|8307.5|8310.7|8309|8308.9|8307.4|335
1582077600000|2020-02-19 02:00:00|8309.7|8307.7|8308.6|8306.6|8309.9|8308.5|8308.3|8306.5|385
1582077900000|2020-02-19 02:05:00|8308.5|8306.5|8309.6|8307.6|8309.6|8307.6|8307.8|8306.4|315
1582078200000|2020-02-19 02:10:00|8309.5|8307.5|8309.8|8307.8|8309.8|8308|8308.5|8307|262
1582078500000|2020-02-19 02:15:00|8309.9|8307.9|8309.6|8307.6|8310.2|8308.8|8308.8|8307.1|357
1582078800000|2020-02-19 02:20:00|8309.7|8307.7|8309|8308.1|8310.1|8308.4|8308.8|8307.2|221
1582079100000|2020-02-19 02:25:00|8308.9|8308|8309.4|8307.4|8310.3|8308.9|8308.8|8307.1|295
1582079400000|2020-02-19 02:30:00|8309.5|8307.5|8309.7|8307.7|8309.8|8308.5|8308.6|8307|230
1582079700000|2020-02-19 02:35:00|8309.5|8307.5|8310.3|8308.3|8310.5|8308.9|8308.5|8307.1|341
1582080000000|2020-02-19 02:40:00|8310.4|8308.4|8309.9|8307.9|8310.5|8308.8|8309.2|8307.7|313
1582080300000|2020-02-19 02:45:00|8310|8308|8310.3|8308.3|8310.3|8308.3|8308.7|8307.2|273
1582080600000|2020-02-19 02:50:00|8310.4|8308.4|8309.7|8307.7|8310.4|8308.9|8309.2|8307.7|218
1582080900000|2020-02-19 02:55:00|8309.9|8307.9|8309.6|8307.6|8309.9|8308.4|8308.1|8306.6|297
1582081200000|2020-02-19 03:00:00|8309.7|8307.7|8309.9|8307.9|8310.1|8308.5|8309.1|8307.5|300
1582081500000|2020-02-19 03:05:00|8309.8|8307.8|8309.9|8307.9|8310.1|8308.7|8309.1|8307.6|258
1582081800000|2020-02-19 03:10:00|8309.3|8308.4|8309.8|8308.9|8310.3|8309|8309|8307.6|207
1582082100000|2020-02-19 03:15:00|8309.7|8308.8|8310.7|8308.7|8310.8|8309.5|8309|8307.5|258
1582082400000|2020-02-19 03:20:00|8310.8|8308.8|8310.7|8308.7|8310.9|8309.5|8309.9|8308.5|123
1582082700000|2020-02-19 03:25:00|8310.8|8308.8|8310.4|8309.5|8311|8309.5|8310|8308.6|220
1582083000000|2020-02-19 03:30:00|8310.9|8308.9|8309.9|8307.9|8311|8309.4|8309.2|8307.4|170
1582083300000|2020-02-19 03:35:00|8310|8308|8310.2|8308.2|8310.2|8308.9|8309.2|8307.9|152
1582083600000|2020-02-19 03:40:00|8310.1|8308.1|8309.3|8308.4|8310.1|8308.7|8309.1|8307.6|166
1582083900000|2020-02-19 03:45:00|8309.8|8307.8|8309.7|8307.7|8309.9|8308.4|8309.1|8307.6|136
1582084200000|2020-02-19 03:50:00|8309.6|8307.6|8308.2|8307.3|8309.7|8308.2|8308.2|8306.8|162
1582084500000|2020-02-19 03:55:00|8308.3|8307.4|8308.9|8306.9|8309|8307.5|8308.1|8306.5|202
1582084800000|2020-02-19 04:00:00|8309|8307|8308.6|8306.6|8309.1|8307.6|8308|8306.5|129
1582085100000|2020-02-19 04:05:00|8308.5|8306.5|8307.7|8305.7|8308.6|8306.8|8306.9|8305.5|149
1582085400000|2020-02-19 04:10:00|8307.8|8305.8|8307.6|8305.6|8307.8|8306.2|8306.9|8305.4|125
1582085700000|2020-02-19 04:15:00|8307.5|8305.5|8308|8306|8308.3|8306.8|8306.9|8305.5|193
1582086000000|2020-02-19 04:20:00|8308.1|8306.1|8307.3|8305.3|8308.2|8306.7|8307|8305.2|177
1582086300000|2020-02-19 04:25:00|8307.2|8305.2|8306.8|8304.8|8307.7|8306.1|8306.5|8304.8|137
1582086600000|2020-02-19 04:30:00|8306.9|8304.9|8307.2|8305.2|8307.3|8305.7|8306.1|8304.5|138
1582086900000|2020-02-19 04:35:00|8307.1|8305.1|8306.4|8305.5|8307.2|8305.8|8306|8304.5|183
1582087200000|2020-02-19 04:40:00|8307|8305|8305.9|8303.9|8307|8305.5|8305.3|8303.9|208
1582087500000|2020-02-19 04:45:00|8305.8|8303.8|8305|8304.1|8306.4|8304.4|8304.9|8303.5|245
1582087800000|2020-02-19 04:50:00|8304.9|8304|8305.7|8303.7|8306.1|8304.6|8304.8|8303.4|226
1582088100000|2020-02-19 04:55:00|8305.1|8304.2|8305.8|8303.8|8306.1|8304.5|8305|8303.6|216
1582088400000|2020-02-19 05:00:00|8305.9|8303.9|8305.7|8303.7|8305.9|8304.3|8304.9|8303.4|139
1582088700000|2020-02-19 05:05:00|8305.8|8303.8|8305.4|8303.4|8306.2|8304.7|8304.8|8303.2|192
1582089000000|2020-02-19 05:10:00|8305.3|8303.3|8305|8303|8305.9|8304.4|8304|8302.5|175
1582089300000|2020-02-19 05:15:00|8304.9|8302.9|8305.5|8303.5|8305.9|8304.4|8304.5|8302.9|149
1582089600000|2020-02-19 05:20:00|8305.4|8303.4|8305.2|8303.2|8305.7|8304.3|8304.7|8303.2|155
1582089900000|2020-02-19 05:25:00|8305.3|8303.3|8305.3|8303.3|8305.6|8303.6|8305.2|8303.2|134
1582090200000|2020-02-19 05:30:00|8305.4|8303.4|8305.4|8303.4|8305.5|8303.9|8304.5|8303|176
1582090500000|2020-02-19 05:35:00|8305.3|8303.3|8305.5|8303.5|8305.9|8304.4|8304.5|8303.1|140
1582090800000|2020-02-19 05:40:00|8305|8304.1|8304.5|8303.6|8305.6|8304.1|8304.4|8303|154
1582091100000|2020-02-19 05:45:00|8304.6|8303.7|8305|8303|8305.2|8303.7|8304.3|8302.8|185
1582091400000|2020-02-19 05:50:00|8304.9|8302.9|8306.7|8304.7|8307.4|8305.4|8304.1|8302.7|265
1582091700000|2020-02-19 05:55:00|8306.8|8304.8|8305.6|8303.6|8306.8|8304.9|8304.8|8303.2|298
1582092000000|2020-02-19 06:00:00|8305.5|8303.5|8305.4|8304.5|8306.4|8304.7|8304.9|8303.5|205
1582092300000|2020-02-19 06:05:00|8305.3|8304.4|8305.6|8303.6|8306|8304.5|8305|8303.3|159
1582092600000|2020-02-19 06:10:00|8305.2|8304.3|8309|8307|8310.4|8308.4|8305|8303.6|439
1582092900000|2020-02-19 06:15:00|8309.1|8307.1|8309.4|8307.4|8310.2|8308.7|8307.5|8305.8|401
1582093200000|2020-02-19 06:20:00|8309.3|8307.3|8309|8308.1|8310.4|8308.9|8308.6|8307.1|277
1582093500000|2020-02-19 06:25:00|8309.5|8307.5|8309.1|8307.1|8309.5|8307.9|8308|8306.4|289
1582093800000|2020-02-19 06:30:00|8309|8307|8310|8308|8310.4|8308.5|8307.6|8305.8|389
1582094100000|2020-02-19 06:35:00|8310.1|8308.1|8310.7|8308.7|8310.9|8309.4|8309.7|8308|158
1582094400000|2020-02-19 06:40:00|8310.6|8308.6|8309.6|8308.7|8311.1|8309.6|8309.4|8308|265
1582094700000|2020-02-19 06:45:00|8309.5|8308.6|8310.3|8308.3|8310.8|8309.4|8309.3|8307.5|278
1582095000000|2020-02-19 06:50:00|8310.2|8308.2|8310.3|8308.3|8311|8309.3|8309.7|8308.1|275
1582095300000|2020-02-19 06:55:00|8309.9|8309|8310.8|8308.8|8311.1|8309.7|8309.7|8308.2|228
1582095600000|2020-02-19 07:00:00|8310.7|8308.7|8310.7|8308.7|8312.7|8311.2|8309.2|8307.3|448
1582095900000|2020-02-19 07:05:00|8310.6|8308.6|8306|8305.1|8311.1|8309.6|8305.7|8304.4|418
1582096200000|2020-02-19 07:10:00|8306.6|8304.6|8305.2|8304.3|8307.8|8306.4|8304.7|8303.3|360
1582096500000|2020-02-19 07:15:00|8305.3|8304.4|8309.7|8307.7|8309.9|8308.4|8305|8303.6|423
1582096800000|2020-02-19 07:20:00|8309.8|8307.8|8310.6|8309.7|8311.1|8309.7|8309|8307.6|450
1582097100000|2020-02-19 07:25:00|8311.2|8309.2|8311.9|8309.9|8314.2|8312.3|8310.2|8308.6|586
1582097400000|2020-02-19 07:30:00|8312|8310|8309.8|8308.9|8312.8|8311.4|8308.7|8307.3|494
1582097700000|2020-02-19 07:35:00|8309.6|8308.7|8312.6|8311.7|8314.3|8312.8|8309.6|8308.3|434
1582098000000|2020-02-19 07:40:00|8312.5|8311.6|8309.6|8308.7|8313.2|8311.7|8308.9|8307.5|436
1582098300000|2020-02-19 07:45:00|8309.8|8308.9|8311|8309|8313.4|8311.9|8309.8|8308.7|535
1582098600000|2020-02-19 07:50:00|8311.1|8309.1|8307.4|8306.5|8311.6|8310.3|8307|8305.6|457
1582098900000|2020-02-19 07:55:00|8307.3|8306.4|8305.7|8304.8|8307.8|8306.4|8302.5|8301.5|552
1582099200000|2020-02-19 08:00:00|8306.4|8304.4|8306.3|8305.4|8309.8|8308.1|8304.3|8303.3|682
1582099500000|2020-02-19 08:05:00|8306.4|8305.5|8304.5|8303.6|8307.7|8306.8|8303.3|8302.1|545
1582099800000|2020-02-19 08:10:00|8304.4|8303.5|8307|8306.1|8307.6|8306.7|8303.6|8302.6|452
1582100100000|2020-02-19 08:15:00|8307.1|8306.2|8306.5|8304.5|8309.1|8307.6|8306|8304.5|435
1582100400000|2020-02-19 08:20:00|8306|8305.1|8305.2|8304.3|8307.7|8306.4|8305.1|8303.6|338
1582100700000|2020-02-19 08:25:00|8305.1|8304.2|8302.2|8301.3|8308|8306.9|8300.2|8299.1|717
1582101000000|2020-02-19 08:30:00|8302.3|8301.4|8307.8|8305.8|8307.9|8306.6|8301.3|8300.2|759
1582101300000|2020-02-19 08:35:00|8307.3|8306.4|8309.2|8308.3|8309.6|8308.4|8306.2|8305.3|567
1582101600000|2020-02-19 08:40:00|8309.3|8308.4|8312|8310|8312.4|8310.9|8309.1|8307.7|667
1582101900000|2020-02-19 08:45:00|8311.4|8310.5|8309.4|8308.5|8312.7|8311.4|8308.2|8306.8|552
1582102200000|2020-02-19 08:50:00|8309.5|8308.6|8311.7|8310.8|8312|8311.1|8308.1|8306.4|394
1582102500000|2020-02-19 08:55:00|8311.8|8310.9|8314.8|8313.9|8318.5|8317|8311.1|8309.7|633
1582102800000|2020-02-19 09:00:00|8314.9|8314|8318.1|8317.2|8319.2|8317.8|8314|8312.7|659
1582103100000|2020-02-19 09:05:00|8318|8317.1|8322.9|8320.9|8322.9|8321.3|8315.5|8314.6|634
1582103400000|2020-02-19 09:10:00|8322.7|8321.8|8324|8322|8326.9|8325.6|8322.7|8321.2|839
1582103700000|2020-02-19 09:15:00|8323.9|8321.9|8326.5|8325.6|8329.7|8328.3|8323.2|8321.9|903
1582104000000|2020-02-19 09:20:00|8326.6|8325.7|8319.9|8319|8328.5|8327.1|8319.4|8318|807
1582104300000|2020-02-19 09:25:00|8320|8319.1|8321|8314.8|8321.6|8320.2|8315.7|8313.8|688
1582104600000|2020-02-19 09:30:00|8321.2|8314.4|8302.5|8300.5|8321.2|8314.6|8301.4|8299.5|1333
1582104900000|2020-02-19 09:35:00|8302.4|8300.4|8299.8|8297.8|8303.2|8301.7|8295.9|8293.9|980
1582105200000|2020-02-19 09:40:00|8299.9|8297.9|8301|8300.1|8301|8300.1|8295.8|8294.3|853
1582105500000|2020-02-19 09:45:00|8301.1|8300.2|8300|8299.1|8301.8|8300.5|8295.7|8294.2|700
1582105800000|2020-02-19 09:50:00|8299.7|8298.8|8304.8|8303.9|8305.5|8304.1|8299|8297.8|595
1582106100000|2020-02-19 09:55:00|8304.9|8304|8306.3|8305.4|8308.4|8307.5|8304.4|8303.5|524
1582106400000|2020-02-19 10:00:00|8306.2|8305.3|8310.3|8309.4|8311.2|8310.1|8304.6|8303.7|632
1582106700000|2020-02-19 10:05:00|8310.4|8309.5|8310.7|8309.8|8312.3|8311|8309.2|8308.3|438
1582107000000|2020-02-19 10:10:00|8310.8|8309.9|8318.4|8317.5|8319.3|8318.3|8310.7|8309.8|644
1582107300000|2020-02-19 10:15:00|8318.3|8317.4|8317|8316.1|8321.1|8319.6|8316.9|8315.5|562
1582107600000|2020-02-19 10:20:00|8317.5|8315.5|8318.7|8317.8|8322.7|8321.6|8315.5|8314.2|648
1582107900000|2020-02-19 10:25:00|8318.8|8317.9|8319.2|8318.3|8323.2|8321.8|8316.9|8315.5|694
1582108200000|2020-02-19 10:30:00|8319.3|8318.4|8325|8324.1|8325.6|8324.5|8319|8317.5|554
1582108500000|2020-02-19 10:35:00|8324.7|8323.8|8320.6|8319.7|8324.7|8323.8|8319.6|8318.3|678
1582108800000|2020-02-19 10:40:00|8320.5|8319.6|8321.7|8319.7|8322.7|8321.2|8318.1|8316.7|553
1582109100000|2020-02-19 10:45:00|8321.8|8319.8|8319.9|8319|8321.8|8320.4|8317.3|8316.1|509
1582109400000|2020-02-19 10:50:00|8319.8|8318.9|8319.4|8318.5|8321.3|8320.3|8319.1|8317.6|487
1582109700000|2020-02-19 10:55:00|8319.5|8318.6|8320.4|8319.5|8321.1|8319.7|8318.3|8317|377
1582110000000|2020-02-19 11:00:00|8320.3|8319.4|8318.9|8318|8321.6|8320.3|8317|8315.5|570
1582110300000|2020-02-19 11:05:00|8319|8318.1|8319.3|8318.4|8321.5|8320.4|8317.6|8316.4|508
1582110600000|2020-02-19 11:10:00|8319.4|8318.5|8317|8316.1|8321.3|8320.2|8316.5|8315.1|614
1582110900000|2020-02-19 11:15:00|8316.9|8316|8316.4|8315.5|8317.9|8316.5|8314.4|8313|461
1582111200000|2020-02-19 11:20:00|8316.3|8315.4|8317.3|8315.3|8317.9|8316.5|8315|8313.4|386
1582111500000|2020-02-19 11:25:00|8316.7|8315.8|8318.1|8317.2|8319.6|8318.2|8316.2|8315.2|500
1582111800000|2020-02-19 11:30:00|8318|8317.1|8315.1|8314.2|8318.7|8317.3|8314.9|8313.5|568
1582112100000|2020-02-19 11:35:00|8315.2|8314.3|8309.6|8308.7|8316.1|8314.5|8309.4|8308.1|612
1582112400000|2020-02-19 11:40:00|8309.7|8308.8|8311.8|8310.9|8313.8|8312.3|8308.3|8306.9|630
1582112700000|2020-02-19 11:45:00|8311.9|8311|8314.6|8312.6|8314.7|8313.2|8311.7|8310.7|392
1582113000000|2020-02-19 11:50:00|8313.9|8313|8311.2|8310.3|8314.6|8313.2|8310.7|8309.3|496
1582113300000|2020-02-19 11:55:00|8311.1|8310.2|8309.9|8309|8314.3|8312.9|8309.5|8308.1|737
1582113600000|2020-02-19 12:00:00|8309.8|8308.9|8311.7|8309.7|8314.6|8313.1|8309.7|8308.5|658
1582113900000|2020-02-19 12:05:00|8311.8|8309.8|8310.8|8309.9|8312.3|8310.9|8310.2|8309.1|463
1582114200000|2020-02-19 12:10:00|8310.7|8309.8|8311|8310.1|8312.8|8311.5|8309.6|8308.7|481
1582114500000|2020-02-19 12:15:00|8311.1|8310.2|8310.3|8308.3|8311.6|8310.4|8309.3|8307.9|394
1582114800000|2020-02-19 12:20:00|8310.2|8308.2|8310.5|8309.6|8311.2|8309.8|8309.1|8307.7|465
1582115100000|2020-02-19 12:25:00|8310.6|8309.7|8309.1|8308.2|8312.6|8311.5|8308.7|8307.8|574
1582115400000|2020-02-19 12:30:00|8309|8308.1|8309.9|8307.9|8311|8309.6|8308|8306.8|555
1582115700000|2020-02-19 12:35:00|8309.4|8308.5|8309.5|8307.5|8310.3|8309|8307.7|8306.3|423
1582116000000|2020-02-19 12:40:00|8308.8|8307.9|8310|8309.1|8310.9|8309.8|8307.4|8306|477
1582116300000|2020-02-19 12:45:00|8309.9|8309|8312.4|8311.5|8313.1|8311.7|8308|8306.6|526
1582116600000|2020-02-19 12:50:00|8312.3|8311.4|8313.8|8312.9|8313.9|8313|8311.1|8310|550
1582116900000|2020-02-19 12:55:00|8313.9|8313|8314.6|8313.7|8315.2|8313.7|8311.4|8310.5|549
1582117200000|2020-02-19 13:00:00|8314.5|8313.6|8315.6|8313.6|8316|8314.6|8313.1|8311.7|611
1582117500000|2020-02-19 13:05:00|8315.7|8313.7|8315.9|8315|8317.3|8316.1|8313.7|8312.4|629
1582117800000|2020-02-19 13:10:00|8315.7|8314.8|8315.8|8313.8|8316.7|8315.2|8313.7|8312.4|570
1582118100000|2020-02-19 13:15:00|8315.3|8314.4|8315|8314.1|8317|8315.9|8313.7|8312.4|541
1582118400000|2020-02-19 13:20:00|8315.1|8314.2|8316.8|8315.9|8319.4|8317.8|8314.9|8313.5|696
1582118700000|2020-02-19 13:25:00|8316.9|8316|8318.1|8316.1|8318.7|8317.4|8316.9|8315.3|560
1582119000000|2020-02-19 13:30:00|8318.3|8316|8318|8317.1|8319|8317.3|8316|8314.2|790
1582119300000|2020-02-19 13:35:00|8318.1|8317.2|8317.5|8316.6|8318.5|8317.3|8315.3|8314.1|857
1582119600000|2020-02-19 13:40:00|8317.6|8316.7|8316.7|8315.8|8319.3|8317.9|8316.1|8314.7|730
1582119900000|2020-02-19 13:45:00|8316.6|8315.7|8318.8|8317.9|8319.8|8318.7|8316.6|8315.7|705
1582120200000|2020-02-19 13:50:00|8318.7|8317.8|8317.2|8316.3|8319.2|8317.8|8315|8313.8|644
1582120500000|2020-02-19 13:55:00|8317.3|8316.4|8317.3|8316.4|8319.7|8318.3|8315.8|8314.3|786
1582120800000|2020-02-19 14:00:00|8317.2|8316.3|8320.8|8319.9|8321.2|8319.9|8314.9|8313.6|487
1582121100000|2020-02-19 14:05:00|8321.7|8319.7|8324.3|8323.4|8325.8|8323.9|8319|8317.4|1085
1582121400000|2020-02-19 14:10:00|8324.6|8323.7|8327.9|8327|8330.2|8328.8|8323.7|8322.6|849
1582121700000|2020-02-19 14:15:00|8328|8327.1|8328.6|8327.7|8329.7|8328.4|8326.5|8325.2|737
1582122000000|2020-02-19 14:20:00|8328.7|8327.8|8329.3|8328.4|8330.2|8328.9|8327.9|8326.4|657
1582122300000|2020-02-19 14:25:00|8329.2|8328.3|8331.3|8330.4|8334.7|8333.4|8329.2|8327.9|704
1582122600000|2020-02-19 14:30:00|8331.2|8330.3|8329.9|8329|8332.5|8331.2|8329.5|8328.4|954
1582122900000|2020-02-19 14:35:00|8329.8|8328.9|8327.7|8326.8|8331.1|8329.7|8327.4|8326.5|596
1582123200000|2020-02-19 14:40:00|8327.6|8326.7|8329.8|8328.9|8329.9|8329|8326.6|8325.7|539
1582123500000|2020-02-19 14:45:00|8329.9|8329|8330.9|8330|8331|8330.1|8329.1|8327.9|428
1582123800000|2020-02-19 14:50:00|8330.8|8329.9|8329|8328.1|8331.7|8330.5|8327.4|8326|500
1582124100000|2020-02-19 14:55:00|8328.9|8328|8324.5|8323.6|8329.8|8328.4|8324.4|8323.1|822
1582124400000|2020-02-19 15:00:00|8324.6|8323.7|8327.5|8326.6|8329.2|8328.3|8324|8323|699
1582124700000|2020-02-19 15:05:00|8327.4|8326.5|8325.6|8324.7|8327.9|8326.7|8324.9|8323.5|564
1582125000000|2020-02-19 15:10:00|8325.7|8324.8|8329.1|8328.2|8329.6|8328.5|8325.6|8324.7|520
1582125300000|2020-02-19 15:15:00|8329.2|8328.3|8328.2|8327.3|8330.5|8329.2|8327.2|8325.9|501
1582125600000|2020-02-19 15:20:00|8328.3|8327.4|8327.1|8326.2|8330.1|8329|8326.9|8326|496
1582125900000|2020-02-19 15:25:00|8327|8326.1|8328.7|8327.8|8329.9|8328.9|8326.5|8325.2|639
1582126200000|2020-02-19 15:30:00|8328.6|8327.7|8330.7|8329.8|8331.7|8330.8|8328|8327|623
1582126500000|2020-02-19 15:35:00|8330.6|8329.7|8333.1|8332.2|8333.1|8332.2|8330.4|8329.5|609
1582126800000|2020-02-19 15:40:00|8333.2|8332.3|8338.2|8337.3|8338.8|8337.5|8332.8|8331.8|673
1582127100000|2020-02-19 15:45:00|8338.3|8337.4|8341.6|8340.7|8346.5|8345.4|8338|8336.8|933
1582127400000|2020-02-19 15:50:00|8341.7|8340.8|8338.4|8337.5|8341.7|8340.8|8334.9|8333.5|938
1582127700000|2020-02-19 15:55:00|8338.5|8337.6|8333|8332.1|8338.5|8337.6|8332.7|8331.3|997
1582128000000|2020-02-19 16:00:00|8333.1|8332.2|8331.1|8330.2|8334.3|8333.4|8329.3|8328.4|742
1582128300000|2020-02-19 16:05:00|8331|8330.1|8335|8334.1|8335.8|8334.3|8331|8329.7|523
1582128600000|2020-02-19 16:10:00|8334.8|8333.9|8337.7|8335.7|8338.3|8336.9|8334.5|8333.1|573
1582128900000|2020-02-19 16:15:00|8337.8|8335.8|8335.4|8334.5|8338.6|8337.6|8335.4|8334.5|581
1582129200000|2020-02-19 16:20:00|8335.3|8334.4|8337.9|8337|8338.6|8337.3|8334.8|8333.4|599
1582129500000|2020-02-19 16:25:00|8338.4|8336.4|8338.9|8338|8340.9|8340|8337.7|8336.4|618
1582129800000|2020-02-19 16:30:00|8339|8338.1|8339.7|8338.8|8340.7|8339.4|8338.8|8337.4|584
1582130100000|2020-02-19 16:35:00|8339.8|8338.9|8343.8|8341.8|8344|8342.6|8339.1|8337.9|769
1582130400000|2020-02-19 16:40:00|8343.3|8342.4|8347.4|8346.5|8347.9|8346.5|8342.6|8341.2|614
1582130700000|2020-02-19 16:45:00|8347.3|8346.4|8348.3|8347.4|8350.1|8349.1|8347.1|8345.6|519
1582131000000|2020-02-19 16:50:00|8348.4|8347.5|8344|8343.1|8348.5|8347.6|8344|8342.9|483
1582131300000|2020-02-19 16:55:00|8343.9|8343|8345.8|8344.9|8346.3|8345.2|8343.5|8342.5|472
1582131600000|2020-02-19 17:00:00|8345.7|8344.8|8346.1|8345.2|8346.7|8345.5|8344|8343.1|422
1582131900000|2020-02-19 17:05:00|8346|8345.1|8347.9|8347|8349.7|8348.3|8345.9|8344.7|545
1582132200000|2020-02-19 17:10:00|8348|8347.1|8346.3|8345.4|8348.7|8347.2|8345.9|8344.6|427
1582132500000|2020-02-19 17:15:00|8346.4|8345.5|8349.2|8348.3|8349.2|8348.3|8344.2|8343|503
1582132800000|2020-02-19 17:20:00|8349.1|8348.2|8347.8|8346.9|8349.2|8348.3|8347.1|8345.9|410
1582133100000|2020-02-19 17:25:00|8347.7|8346.8|8347.9|8347|8350.2|8348.8|8347.7|8346.4|358
1582133400000|2020-02-19 17:30:00|8348|8347.1|8351.2|8350.3|8351.8|8350.4|8348|8347.1|484
1582133700000|2020-02-19 17:35:00|8351.1|8350.2|8351|8350.1|8352|8350.9|8350.7|8349.4|370
1582134000000|2020-02-19 17:40:00|8351.1|8350.2|8354.1|8353.2|8354.1|8353.2|8351|8350.1|363
1582134300000|2020-02-19 17:45:00|8354|8353.1|8356.1|8355.2|8356.7|8355.6|8353.6|8352.6|355
1582134600000|2020-02-19 17:50:00|8356|8355.1|8355.1|8354.2|8357.1|8356|8355|8354.1|374
1582134900000|2020-02-19 17:55:00|8355|8354.1|8354.4|8353.5|8355.4|8354.1|8352.6|8351.7|451
1582135200000|2020-02-19 18:00:00|8354.3|8353.4|8353.7|8352.8|8355.1|8353.8|8353.2|8352.3|406
1582135500000|2020-02-19 18:05:00|8353.6|8352.7|8356.6|8355.7|8356.6|8355.7|8353.3|8352.4|270
1582135800000|2020-02-19 18:10:00|8356.8|8355.9|8356.8|8355.9|8357.3|8356.4|8355.9|8354.8|332
1582136100000|2020-02-19 18:15:00|8356.7|8355.8|8356.6|8355.7|8357|8356.1|8355.5|8354.2|295
1582136400000|2020-02-19 18:20:00|8356.7|8355.8|8355.1|8354.2|8357.2|8355.9|8354.7|8353.8|232
1582136700000|2020-02-19 18:25:00|8355|8354.1|8353.9|8353|8355.7|8354.8|8353.9|8353|286
1582137000000|2020-02-19 18:30:00|8354|8353.1|8353.5|8352.6|8355.1|8353.7|8353.1|8352|303
1582137300000|2020-02-19 18:35:00|8353.4|8352.5|8354.5|8353.6|8355|8353.9|8353.1|8351.9|216
1582137600000|2020-02-19 18:40:00|8354.4|8353.5|8354.4|8353.5|8355|8353.9|8354.3|8352.9|155
1582137900000|2020-02-19 18:45:00|8354.5|8353.6|8355.3|8354.4|8355.8|8354.7|8353.9|8353|220
1582138200000|2020-02-19 18:50:00|8355.4|8354.5|8355.7|8354.8|8356.9|8356|8355.2|8354.3|290
1582138500000|2020-02-19 18:55:00|8355.8|8354.9|8361.3|8356.8|8361.6|8358.2|8355.7|8354.6|550
1582138800000|2020-02-19 19:00:00|8360.9|8356.9|8359.4|8358.5|8362.2|8359.5|8357.6|8354.4|691
1582139100000|2020-02-19 19:05:00|8359.5|8358.6|8361.7|8360.8|8362.4|8360.9|8358.6|8357.1|586
1582139400000|2020-02-19 19:10:00|8361.6|8360.7|8362.3|8361.4|8362.8|8361.5|8361.2|8359.9|494
1582139700000|2020-02-19 19:15:00|8362.4|8361.5|8363.1|8361.1|8363.9|8362.8|8361.8|8360.5|451
1582140000000|2020-02-19 19:20:00|8362.5|8361.6|8363.5|8362.6|8363.6|8362.6|8362.1|8360.6|448
1582140300000|2020-02-19 19:25:00|8363.6|8362.7|8363.6|8362.7|8364.2|8363.3|8363|8361.7|387
1582140600000|2020-02-19 19:30:00|8363.7|8362.8|8362.9|8362|8364.4|8363.2|8362|8360.7|394
1582140900000|2020-02-19 19:35:00|8362.8|8361.9|8362.5|8361.6|8363.7|8362.2|8362.2|8360.8|338
1582141200000|2020-02-19 19:40:00|8362.6|8361.7|8361.4|8360.5|8362.7|8361.8|8360.5|8359.5|524
1582141500000|2020-02-19 19:45:00|8361.5|8360.6|8360.3|8359.4|8362|8360.7|8360|8358.6|585
1582141800000|2020-02-19 19:50:00|8360.4|8359.5|8358.4|8357.5|8360.6|8359.7|8357.5|8356.1|381
1582142100000|2020-02-19 19:55:00|8358.5|8357.6|8357.2|8356.3|8358.8|8357.7|8356.9|8355.9|501
1582142400000|2020-02-19 20:00:00|8357.4|8356.5|8356.5|8355.6|8358.3|8356.8|8355.9|8354.5|455
1582142700000|2020-02-19 20:05:00|8356.4|8355.5|8357.6|8356.7|8357.7|8356.7|8355.8|8354.9|333
1582143000000|2020-02-19 20:10:00|8357.5|8356.6|8357.3|8356.4|8358.8|8357.6|8356.9|8355.9|377
1582143300000|2020-02-19 20:15:00|8357.2|8356.3|8358.4|8357.5|8359.3|8358.1|8357.2|8355.8|382
1582143600000|2020-02-19 20:20:00|8358.5|8357.6|8358|8357.1|8359.2|8357.9|8357.6|8356.6|363
1582143900000|2020-02-19 20:25:00|8357.9|8357|8359.3|8358.4|8360.2|8358.8|8357.6|8356.2|375
1582144200000|2020-02-19 20:30:00|8359.4|8358.5|8360.5|8358.5|8361.3|8360|8359|8357.9|363
1582144500000|2020-02-19 20:35:00|8359.8|8358.9|8361|8359|8361.2|8359.9|8358.5|8357.1|485
1582144800000|2020-02-19 20:40:00|8360.9|8358.9|8361.8|8360.9|8362.2|8360.9|8360.1|8358.6|382
1582145100000|2020-02-19 20:45:00|8361.9|8361|8363.5|8361.5|8363.6|8362.3|8361.6|8360.7|421
1582145400000|2020-02-19 20:50:00|8362.9|8362|8363.7|8362.8|8366.2|8364.9|8362.3|8361|386
1582145700000|2020-02-19 20:55:00|8363.8|8362.9|8365.1|8364.2|8366.5|8365|8363.5|8362.3|524
1582146000000|2020-02-19 21:00:00|8365.2|8364.3|8361.7|8360.8|8365.9|8364.6|8361.5|8360|513
1582146300000|2020-02-19 21:05:00|8361.6|8360.7|8362.7|8361.8|8364.4|8363|8361.3|8359.9|449
1582146600000|2020-02-19 21:10:00|8362.6|8361.7|8364.1|8362.1|8364.4|8362.9|8362.6|8361.3|253
1582146900000|2020-02-19 21:15:00|8363.5|8362.6|8363.7|8362.8|8364.3|8362.8|8362.7|8361.2|235
1582147200000|2020-02-19 21:20:00|8364.4|8362.4|8367.3|8365.3|8368.1|8366.3|8363.5|8362.2|305
1582147500000|2020-02-19 21:25:00|8367.1|8365.1|8366.5|8364.5|8367.3|8365.9|8365.4|8364|299
1582147800000|2020-02-19 21:30:00|8366|8365.1|8366.2|8364.2|8366.6|8365.1|8364.4|8362.8|358
1582148100000|2020-02-19 21:35:00|8366.1|8364.1|8367.5|8365.5|8369.1|8367.1|8366.1|8364.1|293
1582148400000|2020-02-19 21:40:00|8367.4|8365.4|8365.7|8363.7|8367.8|8366.1|8365.7|8363.7|193
1582148700000|2020-02-19 21:45:00|8365.8|8363.8|8365.5|8363.5|8366|8364.2|8364.9|8363.3|190
1582149000000|2020-02-19 21:50:00|8365.6|8363.6|8364.8|8362.8|8365.6|8363.6|8364.1|8362.6|191
1582149300000|2020-02-19 21:55:00|8364.9|8362.9|8368.5|8356.7|8368.5|8363.9|8364.4|8356.3|523
1582149600000|2020-02-19 22:00:00|8368.6|8356.6|8365.6|8358.4|8369.9|8359.3|8364.5|8355.7|77
1582149900000|2020-02-19 22:05:00|8366.3|8357.9|8369.2|8359|8370.2|8360.2|8363.5|8355.3|483
1582150200000|2020-02-19 22:10:00|8369.1|8357.8|8368.9|8357.4|8370.2|8359.8|8367.7|8355.8|680
1582150500000|2020-02-19 22:15:00|8368.8|8357.5|8368.8|8357|8369.2|8359.5|8366.5|8356.4|479
1582150800000|2020-02-19 22:20:00|8368.7|8357.5|8368.1|8357.5|8369.1|8359.2|8366.7|8356.3|471
1582151100000|2020-02-19 22:25:00|8368|8357.4|8369.3|8357.3|8369.7|8358|8364.8|8354.6|405
1582151400000|2020-02-19 22:30:00|8369.4|8357.4|8370.3|8361.8|8371.3|8362.1|8367.2|8355.5|487
1582151700000|2020-02-19 22:35:00|8370.1|8361.9|8369.4|8362.3|8370.2|8363|8368|8361.5|410
1582152000000|2020-02-19 22:40:00|8369.5|8362.2|8368.9|8364.5|8369.8|8365|8367.7|8361.9|719
1582152300000|2020-02-19 22:45:00|8368.8|8364.4|8368|8363.6|8369|8364.9|8367.1|8360.9|574
1582152600000|2020-02-19 22:50:00|8367.6|8363.9|8367.2|8363.9|8368.1|8364.2|8366.8|8362.9|543
1582152900000|2020-02-19 22:55:00|8367.1|8364|8366.9|8363.7|8367.8|8364.3|8366.6|8362.9|537
1582153200000|2020-02-19 23:00:00|8366.7|8363.9|8366.1|8364.1|8367|8364.1|8365.1|8362.6|410
1582153500000|2020-02-19 23:05:00|8366|8364|8365.9|8363.9|8366.1|8364.1|8365.1|8363.1|125
1582153800000|2020-02-19 23:10:00|8366|8364|8365.8|8363.8|8366.1|8364.1|8365.3|8363.3|90
1582154100000|2020-02-19 23:15:00|8365.7|8363.7|8365.6|8363.6|8365.9|8364.2|8365.1|8363.3|87
1582154400000|2020-02-19 23:20:00|8365.7|8363.7|8365.8|8363.8|8365.8|8363.8|8365.3|8363.3|164
1582154700000|2020-02-19 23:25:00|8365.7|8363.7|8365.7|8363.7|8365.9|8363.9|8364.9|8362.9|155
1582155000000|2020-02-19 23:30:00|8365.8|8363.8|8365.3|8363.3|8366.2|8364.2|8365.2|8363.2|151
1582155300000|2020-02-19 23:35:00|8365.4|8363.4|8365|8363|8365.4|8363.4|8364.8|8362.8|150
1582155600000|2020-02-19 23:40:00|8365.1|8363.1|8365.6|8363.6|8365.6|8363.6|8364.7|8362.7|140
1582155900000|2020-02-19 23:45:00|8365.7|8363.7|8366.4|8364.4|8366.6|8364.6|8364.9|8363.2|186
1582156200000|2020-02-19 23:50:00|8366.5|8364.5|8364.6|8362.6|8366.6|8365|8364.6|8362.6|254
1582156500000|2020-02-19 23:55:00|8364.5|8362.5|8363.6|8362.7|8365|8363|8363|8361.3|271
1582156800000|2020-02-20 00:00:00|8363.8|8361.8|8364.5|8362.5|8365.9|8363.9|8362.5|8360.5|472
1582157100000|2020-02-20 00:05:00|8364.3|8362.3|8363.2|8361.2|8365.2|8363.2|8363.1|8361.1|355
1582157400000|2020-02-20 00:10:00|8363.1|8361.1|8365.2|8363.2|8365.5|8363.7|8362.7|8360.7|374
1582157700000|2020-02-20 00:15:00|8365.1|8363.1|8367.2|8365.2|8367.8|8365.8|8364.8|8363|393
1582158000000|2020-02-20 00:20:00|8367.1|8365.1|8365.4|8363.4|8367.2|8365.2|8364.4|8362.9|319
1582158300000|2020-02-20 00:25:00|8365.5|8363.5|8364.4|8362.4|8366.1|8364.5|8364.2|8362.2|282
1582158600000|2020-02-20 00:30:00|8364.5|8362.5|8364.4|8362.4|8365.2|8363.4|8363.3|8361.3|526
1582158900000|2020-02-20 00:35:00|8364.6|8362.6|8365.5|8363.5|8365.8|8363.8|8363.7|8362.1|299
1582159200000|2020-02-20 00:40:00|8365.6|8363.6|8363.8|8361.8|8365.6|8363.6|8363.5|8361.5|221
1582159500000|2020-02-20 00:45:00|8363.7|8361.7|8363.9|8361.9|8364.2|8362.2|8363.5|8361.5|221
1582159800000|2020-02-20 00:50:00|8364|8362|8366.1|8364.1|8366.1|8364.1|8363.6|8361.7|321
1582160100000|2020-02-20 00:55:00|8366|8364|8363.9|8361.9|8366.3|8364.3|8363.7|8361.7|338
1582160400000|2020-02-20 01:00:00|8364|8362|8364.6|8362.6|8365.3|8363.4|8363.9|8361.9|328
1582160700000|2020-02-20 01:05:00|8364.7|8362.7|8366|8364|8366.4|8364.7|8364.5|8362.5|285
1582161000000|2020-02-20 01:10:00|8365.9|8363.9|8363.9|8361.9|8366.1|8364.4|8363.9|8361.9|279
1582161300000|2020-02-20 01:15:00|8364|8362|8363.5|8361.5|8364.3|8362.4|8363.3|8361.5|317
1582161600000|2020-02-20 01:20:00|8363.4|8361.4|8362.1|8360.1|8363.9|8362.3|8362.1|8360.1|298
1582161900000|2020-02-20 01:25:00|8362.2|8360.2|8361.7|8359.7|8362.5|8360.5|8361.1|8359.2|304
1582162200000|2020-02-20 01:30:00|8361.6|8359.6|8363.7|8361.7|8364.1|8362.1|8361.6|8359.6|447
1582162500000|2020-02-20 01:35:00|8363.6|8361.6|8363.5|8361.5|8364.1|8362.1|8362.4|8360.4|398
1582162800000|2020-02-20 01:40:00|8363.4|8361.4|8362.1|8360.1|8363.5|8361.5|8361.1|8359.5|356
1582163100000|2020-02-20 01:45:00|8361.9|8359.9|8362.6|8361.7|8363.7|8362.1|8361.1|8359.6|280
1582163400000|2020-02-20 01:50:00|8363.2|8361.2|8364.1|8362.1|8364.1|8362.1|8362.5|8360.8|312
1582163700000|2020-02-20 01:55:00|8364.2|8362.2|8363.6|8361.6|8364.9|8363.3|8363.2|8361.3|388
1582164000000|2020-02-20 02:00:00|8363.5|8361.5|8363.4|8361.4|8364.5|8362.9|8362.6|8360.9|252
1582164300000|2020-02-20 02:05:00|8363.3|8361.3|8362.7|8360.7|8363.4|8361.4|8362.2|8360.3|188
1582164600000|2020-02-20 02:10:00|8362.8|8360.8|8362.3|8360.3|8363.4|8361.4|8362|8360.2|197
1582164900000|2020-02-20 02:15:00|8362.4|8360.4|8362.5|8360.5|8363.2|8361.5|8361.6|8360.1|216
1582165200000|2020-02-20 02:20:00|8362.6|8360.6|8362.4|8360.4|8363.1|8361.5|8361.9|8360.1|207
1582165500000|2020-02-20 02:25:00|8362.5|8360.5|8361.7|8359.7|8362.5|8360.9|8361.1|8359.4|200
1582165800000|2020-02-20 02:30:00|8361.6|8359.6|8361.6|8359.6|8362.4|8360.7|8361|8359.4|263
1582166100000|2020-02-20 02:35:00|8361.5|8359.5|8362.4|8360.4|8362.9|8361.1|8360.5|8359.1|454
1582166400000|2020-02-20 02:40:00|8362.5|8360.5|8363.5|8361.5|8365.5|8363.5|8362.5|8360.5|381
1582166700000|2020-02-20 02:45:00|8363.4|8361.4|8363|8361|8363.9|8362|8362.3|8360.5|294
1582167000000|2020-02-20 02:50:00|8363.1|8361.1|8362.7|8360.7|8363.6|8361.6|8362.5|8360.5|320
1582167300000|2020-02-20 02:55:00|8362.8|8360.8|8364.3|8362.3|8364.5|8362.5|8361.7|8359.7|327
1582167600000|2020-02-20 03:00:00|8364.4|8362.4|8367.1|8365.1|8367.1|8365.1|8363.5|8361.5|342
1582167900000|2020-02-20 03:05:00|8367|8365|8367.1|8365.1|8368.3|8366.3|8366.3|8364.3|410
1582168200000|2020-02-20 03:10:00|8367.2|8365.2|8367.3|8366.4|8368.1|8366.6|8366.1|8364.1|396
1582168500000|2020-02-20 03:15:00|8367.4|8366.5|8370.4|8368.4|8371.3|8369.3|8367.3|8365.9|370
1582168800000|2020-02-20 03:20:00|8370.5|8368.5|8371.2|8369.2|8371.4|8369.4|8369.8|8367.8|211
1582169100000|2020-02-20 03:25:00|8371.1|8369.1|8369.5|8367.5|8371.4|8369.8|8368.5|8367|359
1582169400000|2020-02-20 03:30:00|8369.4|8367.4|8367.8|8365.8|8370.8|8368.8|8367.7|8365.7|417
1582169700000|2020-02-20 03:35:00|8367.9|8365.9|8368.1|8366.1|8368.5|8366.7|8365.6|8364.2|328
1582170000000|2020-02-20 03:40:00|8368.2|8366.2|8366.9|8364.9|8368.8|8366.8|8366.7|8364.7|359
1582170300000|2020-02-20 03:45:00|8366.8|8364.8|8367|8365|8367.4|8365.9|8366.2|8364.6|283
1582170600000|2020-02-20 03:50:00|8366.9|8364.9|8366.6|8364.6|8367.2|8365.5|8365.7|8364.1|274
1582170900000|2020-02-20 03:55:00|8366.7|8364.7|8365|8364.1|8366.7|8365.1|8364.8|8363.4|303
1582171200000|2020-02-20 04:00:00|8364.9|8364|8367.4|8365.4|8367.5|8365.7|8364.9|8363.6|295
1582171500000|2020-02-20 04:05:00|8367.3|8365.3|8366.7|8364.7|8367.4|8365.9|8365.7|8364.1|248
1582171800000|2020-02-20 04:10:00|8366.8|8364.8|8366.4|8364.4|8366.9|8365.3|8365.6|8364.1|223
1582172100000|2020-02-20 04:15:00|8366.5|8364.5|8366.1|8364.1|8366.5|8364.8|8364.9|8363.6|247
1582172400000|2020-02-20 04:20:00|8366|8364|8365.9|8363.9|8366.3|8364.8|8365.2|8363.7|176
1582172700000|2020-02-20 04:25:00|8365.4|8364.5|8365|8364.1|8366.1|8364.7|8365|8363.4|141
1582173000000|2020-02-20 04:30:00|8365.5|8363.5|8364.7|8362.7|8365.6|8363.6|8364.7|8362.7|116
1582173300000|2020-02-20 04:35:00|8364.8|8362.8|8365.7|8364.8|8366.4|8364.8|8364|8362.4|172
1582173600000|2020-02-20 04:40:00|8365.6|8364.7|8365.2|8363.2|8366.3|8364.8|8364.6|8363.1|184
1582173900000|2020-02-20 04:45:00|8365.1|8363.1|8364.6|8363.7|8365.5|8363.9|8364.4|8362.9|218
1582174200000|2020-02-20 04:50:00|8364.5|8363.6|8364.3|8362.3|8365.3|8363.7|8363.7|8362.2|189
1582174500000|2020-02-20 04:55:00|8364.2|8362.2|8364|8362|8364.5|8362.5|8362.6|8361.3|245
1582174800000|2020-02-20 05:00:00|8363.9|8361.9|8363.7|8361.7|8364.3|8362.8|8362.6|8361.1|173
1582175100000|2020-02-20 05:05:00|8363.6|8361.6|8363.8|8361.8|8364|8362.5|8362.9|8361.5|204
1582175400000|2020-02-20 05:10:00|8363.9|8361.9|8363.4|8361.4|8364.1|8362.5|8362.7|8360.9|188
1582175700000|2020-02-20 05:15:00|8363.5|8361.5|8362.7|8360.7|8363.7|8362|8361.8|8360.3|158
1582176000000|2020-02-20 05:20:00|8362.6|8360.6|8362.4|8360.4|8363.4|8361.7|8361.9|8360.4|148
1582176300000|2020-02-20 05:25:00|8362.3|8360.3|8363.4|8361.4|8363.4|8362|8361.9|8360.3|144
1582176600000|2020-02-20 05:30:00|8363.5|8361.5|8363.2|8361.2|8363.8|8362.3|8362.8|8361.2|145
1582176900000|2020-02-20 05:35:00|8363.1|8361.1|8363.4|8361.4|8363.5|8362|8362.5|8360.6|141
1582177200000|2020-02-20 05:40:00|8363.3|8361.3|8362.6|8361.7|8363.6|8362|8362.6|8361.1|90
1582177500000|2020-02-20 05:45:00|8362.5|8361.6|8363.1|8361.1|8363.6|8362|8362.5|8361|144
1582177800000|2020-02-20 05:50:00|8363.2|8361.2|8362.8|8361.9|8363.4|8362|8362.6|8361.1|95
1582178100000|2020-02-20 05:55:00|8362.7|8361.8|8362.8|8361.9|8363.5|8362|8362.3|8360.8|257
1582178400000|2020-02-20 06:00:00|8363.4|8361.4|8364.3|8362.3|8364.9|8363.4|8363.1|8361.4|268
1582178700000|2020-02-20 06:05:00|8364.4|8362.4|8363.8|8362.9|8365|8363.4|8363.6|8362.3|200
1582179000000|2020-02-20 06:10:00|8363.7|8362.8|8364|8362|8364.3|8362.9|8363.5|8362|144
1582179300000|2020-02-20 06:15:00|8363.8|8362.9|8365.5|8363.5|8365.9|8364.4|8363.5|8361.9|327
1582179600000|2020-02-20 06:20:00|8365.6|8363.6|8366.8|8364.8|8367.1|8365.5|8364.7|8363|334
1582179900000|2020-02-20 06:25:00|8366.9|8364.9|8362.2|8360.2|8367|8365.5|8361.8|8359.8|310
1582180200000|2020-02-20 06:30:00|8361.6|8360.7|8363.2|8361.2|8364|8362.4|8361.5|8360.6|303
1582180500000|2020-02-20 06:35:00|8363.3|8361.3|8362.6|8360.6|8363.7|8362.2|8361.9|8360.1|271
1582180800000|2020-02-20 06:40:00|8362.1|8361.2|8360|8359.1|8362.9|8361.5|8359.7|8358.2|253
1582181100000|2020-02-20 06:45:00|8360.1|8359.2|8361.8|8359.8|8362.9|8361.4|8360|8359.1|353
1582181400000|2020-02-20 06:50:00|8361.7|8359.7|8363.3|8361.3|8363.8|8362.4|8360.7|8359.1|451
1582181700000|2020-02-20 06:55:00|8363.2|8361.2|8361.3|8359.3|8364.3|8362.4|8360.3|8358.7|410
1582182000000|2020-02-20 07:00:00|8361.5|8359.5|8363.9|8361.9|8364.2|8362.7|8361.5|8359.5|413
1582182300000|2020-02-20 07:05:00|8363.4|8362.5|8363.7|8362.8|8365.7|8364.1|8363.2|8361.7|507
1582182600000|2020-02-20 07:10:00|8363.8|8362.9|8363.9|8363|8365.2|8363.6|8363.5|8362.1|323
1582182900000|2020-02-20 07:15:00|8364|8363.1|8367.9|8365.9|8369.9|8367.9|8363.9|8362.4|704
1582183200000|2020-02-20 07:20:00|8368|8366|8359.2|8357.2|8369.7|8367.7|8359|8357.1|1153
1582183500000|2020-02-20 07:25:00|8359.1|8357.1|8363.9|8361.9|8364|8362|8358.4|8356.5|782
1582183800000|2020-02-20 07:30:00|8363.8|8361.8|8363.9|8363|8366.6|8365.2|8362.4|8361.1|762
1582184100000|2020-02-20 07:35:00|8364|8363.1|8366.7|8364.7|8367.8|8366.3|8362.7|8361.2|828
1582184400000|2020-02-20 07:40:00|8366.1|8365.2|8363.8|8361.8|8368.5|8367|8363.2|8361.2|745
1582184700000|2020-02-20 07:45:00|8363.6|8361.6|8363.5|8362.6|8364.2|8362.6|8361.1|8359.6|681
1582185000000|2020-02-20 07:50:00|8363.6|8362.7|8363.9|8363|8365.8|8364.4|8363.3|8361.9|705
1582185300000|2020-02-20 07:55:00|8363.8|8362.9|8365.9|8365|8368.6|8367.7|8363.1|8361.8|597
1582185600000|2020-02-20 08:00:00|8365.8|8364.9|8370.1|8369.2|8370.7|8369.5|8365.6|8364.7|848
1582185900000|2020-02-20 08:05:00|8370|8369.1|8370|8368|8371.3|8369.8|8367.1|8366.2|546
1582186200000|2020-02-20 08:10:00|8369.9|8367.9|8366.8|8365.9|8370.2|8369|8366.2|8364.8|555
1582186500000|2020-02-20 08:15:00|8366.7|8365.8|8366.4|8365.5|8368.5|8367|8364.9|8363.5|822
1582186800000|2020-02-20 08:20:00|8366.5|8365.6|8367.6|8366.7|8373.4|8372|8366.3|8365.4|747
1582187100000|2020-02-20 08:25:00|8367.4|8366.5|8366.6|8365.7|8369.5|8367.9|8366.1|8364.7|745
1582187400000|2020-02-20 08:30:00|8367.2|8365.2|8370.9|8368.9|8372.3|8370.6|8365.8|8364.4|687
1582187700000|2020-02-20 08:35:00|8370.8|8368.8|8372.3|8371.4|8373.5|8372.4|8369.6|8367.9|663
1582188000000|2020-02-20 08:40:00|8372.4|8371.5|8375.5|8373.5|8377.2|8375.7|8372.1|8371.2|592
1582188300000|2020-02-20 08:45:00|8375.4|8373.4|8376.7|8375.8|8377.4|8376.2|8374.3|8372.9|538
1582188600000|2020-02-20 08:50:00|8376.8|8375.9|8376.4|8374.4|8377.3|8376|8373.8|8372.1|549
1582188900000|2020-02-20 08:55:00|8376.3|8374.3|8369.3|8368.4|8376.4|8375.1|8368.7|8367.1|701
1582189200000|2020-02-20 09:00:00|8369.4|8368.5|8367.8|8365.8|8370.5|8369.3|8365.9|8364.2|889
1582189500000|2020-02-20 09:05:00|8367.2|8366.3|8365.6|8364.7|8367.9|8366.7|8363.4|8362.1|696
1582189800000|2020-02-20 09:10:00|8366.2|8364.2|8367.1|8365.1|8368.3|8367|8364.4|8362.9|633
1582190100000|2020-02-20 09:15:00|8367|8365|8368.2|8367.3|8368.9|8367.5|8365.9|8364.4|561
1582190400000|2020-02-20 09:20:00|8368.1|8367.2|8369.2|8368.3|8369.6|8368.3|8366.4|8365.2|642
1582190700000|2020-02-20 09:25:00|8369.7|8367.7|8370.1|8366|8371.5|8369.9|8368.3|8365.7|708
1582191000000|2020-02-20 09:30:00|8370.3|8366.2|8360.5|8358.5|8370.8|8366.2|8358.9|8357.3|1014
1582191300000|2020-02-20 09:35:00|8360.6|8358.6|8362.7|8360.7|8363.5|8362|8358.9|8357.7|760
1582191600000|2020-02-20 09:40:00|8362.8|8360.8|8367.5|8366.6|8368.8|8367.3|8362.2|8360.7|847
1582191900000|2020-02-20 09:45:00|8367.6|8366.7|8370.6|8369.7|8371.9|8370.5|8366.7|8365.4|632
1582192200000|2020-02-20 09:50:00|8370.7|8369.8|8368|8367.1|8371.2|8370.2|8367.7|8366.2|693
1582192500000|2020-02-20 09:55:00|8368.1|8367.2|8371|8370.1|8372.4|8371|8366.4|8365|793
1582192800000|2020-02-20 10:00:00|8371.6|8369.6|8368.2|8367.3|8372.6|8370.8|8368.1|8366.6|732
1582193100000|2020-02-20 10:05:00|8368.4|8367.5|8368.6|8367.7|8369.3|8368.4|8365|8363.6|787
1582193400000|2020-02-20 10:10:00|8368.7|8367.8|8372.7|8371.8|8373.6|8372.3|8368.5|8367.6|768
1582193700000|2020-02-20 10:15:00|8372.6|8371.7|8375.3|8374.4|8376.6|8375.2|8371.8|8370.4|566
1582194000000|2020-02-20 10:20:00|8375.5|8374.6|8373.8|8372.9|8376.2|8374.8|8371.1|8369.7|673
1582194300000|2020-02-20 10:25:00|8374.4|8372.4|8378|8376|8382.2|8380.5|8373.4|8371.9|854
1582194600000|2020-02-20 10:30:00|8378.1|8376.1|8378.3|8376.3|8385.2|8383.5|8377.3|8376.1|936
1582194900000|2020-02-20 10:35:00|8378.6|8376.6|8381.7|8380.8|8387.3|8385.2|8377.5|8376.2|840
1582195200000|2020-02-20 10:40:00|8381.8|8380.9|8383.6|8381.6|8385.1|8383.6|8381|8379.6|601
1582195500000|2020-02-20 10:45:00|8383.7|8381.7|8383.5|8381.5|8385.8|8384.4|8382.4|8380.9|531
1582195800000|2020-02-20 10:50:00|8383.6|8381.6|8382.2|8381.3|8385.7|8384.3|8381|8379.6|714
1582196100000|2020-02-20 10:55:00|8382|8381.1|8379.7|8378.8|8383.5|8382|8379.2|8377.8|605
1582196400000|2020-02-20 11:00:00|8379.8|8378.9|8379.9|8377.9|8381.8|8380.4|8377|8376|701
1582196700000|2020-02-20 11:05:00|8379.5|8378.6|8383.4|8381.4|8384.5|8382.9|8378.7|8377.2|674
1582197000000|2020-02-20 11:10:00|8383.5|8381.5|8380.9|8380|8385.4|8383.9|8379.9|8378.2|693
1582197300000|2020-02-20 11:15:00|8381|8380.1|8394.9|8392.9|8397.5|8395.5|8379.9|8378.7|1234
1582197600000|2020-02-20 11:20:00|8394.8|8392.8|8392.9|8390.9|8394.9|8393.3|8388.9|8386.9|912
1582197900000|2020-02-20 11:25:00|8393|8391|8390.3|8389.4|8394|8392.3|8389.4|8388|631
1582198200000|2020-02-20 11:30:00|8390.4|8389.5|8389.1|8387.1|8393.1|8391.3|8388.5|8386.5|704
1582198500000|2020-02-20 11:35:00|8389.2|8387.2|8387.9|8385.9|8392.5|8390.7|8387.1|8385.6|906
1582198800000|2020-02-20 11:40:00|8388|8386|8391.6|8390.7|8392.2|8390.7|8387|8385.5|660
1582199100000|2020-02-20 11:45:00|8391.5|8390.6|8395|8394.1|8396|8394.6|8389.2|8387.7|783
1582199400000|2020-02-20 11:50:00|8394.9|8394|8393.4|8392.5|8395.5|8394.1|8391.9|8390.3|639
1582199700000|2020-02-20 11:55:00|8393.9|8391.9|8389.1|8388.2|8394.2|8392.8|8388.7|8387.5|697
1582200000000|2020-02-20 12:00:00|8389.2|8388.3|8390.5|8388.5|8391.4|8390.2|8385.9|8384.4|819
1582200300000|2020-02-20 12:05:00|8390.6|8388.6|8392.5|8390.5|8393.5|8391.9|8388.6|8387.2|624
1582200600000|2020-02-20 12:10:00|8392.6|8390.6|8389.3|8388.4|8394.1|8392.7|8389.2|8387.7|588
1582200900000|2020-02-20 12:15:00|8389.2|8388.3|8392.2|8390.2|8392.4|8390.9|8389.1|8387.6|587
1582201200000|2020-02-20 12:20:00|8391.6|8390.7|8392.9|8392|8394.3|8393|8390.8|8389.9|469
1582201500000|2020-02-20 12:25:00|8393|8392.1|8391.2|8389.2|8393.3|8392.1|8389.6|8388.2|439
1582201800000|2020-02-20 12:30:00|8391.3|8389.3|8391.1|8389.1|8392.8|8390.8|8389|8387.6|674
1582202100000|2020-02-20 12:35:00|8390.5|8389.6|8389.9|8387.9|8393|8391.2|8388.1|8386.7|493
1582202400000|2020-02-20 12:40:00|8390.1|8388.1|8390.8|8388.8|8393|8391.5|8389.2|8387.7|586
1582202700000|2020-02-20 12:45:00|8390.3|8389.4|8391.1|8389.1|8392.8|8391.4|8390.1|8388.7|503
1582203000000|2020-02-20 12:50:00|8390.6|8389.7|8389.6|8388.7|8392.8|8391.4|8389.5|8388.1|612
1582203300000|2020-02-20 12:55:00|8389.5|8388.6|8386.1|8385.2|8390.2|8388.8|8385.5|8384.3|722
1582203600000|2020-02-20 13:00:00|8386.2|8385.3|8386.4|8385.5|8388|8386.7|8385.2|8383.7|607
1582203900000|2020-02-20 13:05:00|8386.6|8385.7|8387.1|8386.2|8388.5|8387.5|8385.9|8384.4|568
1582204200000|2020-02-20 13:10:00|8387|8386.1|8384.2|8383.3|8387.9|8386.5|8384|8382.5|479
1582204500000|2020-02-20 13:15:00|8384.1|8383.2|8385.3|8384.4|8386.3|8385.1|8383.9|8382.7|409
1582204800000|2020-02-20 13:20:00|8385.5|8384.6|8385.5|8384.6|8386.8|8385.7|8384.5|8383.3|714
1582205100000|2020-02-20 13:25:00|8385.6|8384.7|8387.3|8384.8|8387.8|8385.7|8384.8|8383.4|648
1582205400000|2020-02-20 13:30:00|8387.4|8385|8382.9|8380.9|8387.5|8385.6|8381.5|8380|969
1582205700000|2020-02-20 13:35:00|8382.8|8380.8|8385.4|8384.5|8386.2|8384.9|8380.6|8379.3|919
1582206000000|2020-02-20 13:40:00|8385.5|8384.6|8384.8|8383.9|8387.6|8386.6|8384|8382.8|667
1582206300000|2020-02-20 13:45:00|8385.3|8383.3|8387.7|8386.8|8389.1|8387.7|8384.5|8383.1|617
1582206600000|2020-02-20 13:50:00|8387.9|8387|8389.6|8387.6|8389.7|8388.3|8386.7|8385.2|720
1582206900000|2020-02-20 13:55:00|8389.5|8387.5|8404|8402|8407.9|8405.9|8388.9|8387.4|917
1582207200000|2020-02-20 14:00:00|8403.9|8401.9|8403.4|8402.5|8405.7|8403.7|8400.2|8398.5|1167
1582207500000|2020-02-20 14:05:00|8403.5|8402.6|8405.2|8403.2|8406.2|8405|8401.9|8400.6|944
1582207800000|2020-02-20 14:10:00|8405.1|8403.1|8402.4|8401.5|8406.2|8404.8|8401.7|8400.3|699
1582208100000|2020-02-20 14:15:00|8403|8401|8401.6|8399.6|8403|8401.9|8399.3|8398.2|636
1582208400000|2020-02-20 14:20:00|8401.1|8400.2|8405.4|8404.5|8406.8|8405.3|8401.1|8399.6|531
1582208700000|2020-02-20 14:25:00|8405.3|8404.4|8411.1|8410.2|8411.1|8410.2|8404.7|8403.2|519
1582209000000|2020-02-20 14:30:00|8410.6|8409.7|8415.2|8414.3|8415.4|8414.4|8410.5|8408.9|792
1582209300000|2020-02-20 14:35:00|8415|8414.1|8412.8|8411.9|8416.5|8415.3|8412.1|8410.7|948
1582209600000|2020-02-20 14:40:00|8412.6|8411.7|8409.3|8408.4|8413.5|8412.2|8409|8407.6|660
1582209900000|2020-02-20 14:45:00|8409.2|8408.3|8408.5|8407.6|8413.1|8411.6|8408.4|8406.9|636
1582210200000|2020-02-20 14:50:00|8408.4|8407.5|8407.4|8406.5|8409.4|8408.1|8406.8|8405.4|684
1582210500000|2020-02-20 14:55:00|8407.3|8406.4|8405.9|8403.9|8407.8|8406.6|8403.7|8402.1|621
1582210800000|2020-02-20 15:00:00|8405.7|8403.7|8410.1|8408.1|8410.3|8408.9|8405.5|8403.7|723
1582211100000|2020-02-20 15:05:00|8409.5|8408.6|8406.4|8405.5|8410.3|8409.1|8406.3|8404.9|607
1582211400000|2020-02-20 15:10:00|8406.5|8405.6|8401.9|8399.9|8406.5|8405.6|8401.1|8399.9|678
1582211700000|2020-02-20 15:15:00|8401.4|8400.5|8398.3|8397.4|8401.9|8400.6|8397.8|8396.5|615
1582212000000|2020-02-20 15:20:00|8398.4|8397.5|8396.8|8395.9|8398.9|8397.6|8394.6|8393.7|715
1582212300000|2020-02-20 15:25:00|8397.5|8395.5|8397.9|8397|8398.9|8398|8395.9|8394.6|603
1582212600000|2020-02-20 15:30:00|8398|8397.1|8398.8|8397.9|8399.5|8398.3|8397.7|8396.3|424
1582212900000|2020-02-20 15:35:00|8398.9|8398|8396.7|8395.8|8400.7|8399.7|8396.7|8395.1|592
1582213200000|2020-02-20 15:40:00|8397.1|8395.1|8391.6|8389.6|8397.1|8395.7|8391.1|8389.5|487
1582213500000|2020-02-20 15:45:00|8391.7|8389.7|8391.4|8389.4|8391.7|8390|8387.4|8386.3|791
1582213800000|2020-02-20 15:50:00|8391.3|8389.3|8389.2|8388.3|8392|8390.9|8385.5|8384.1|709
1582214100000|2020-02-20 15:55:00|8389.3|8388.4|8387.7|8385.7|8390.7|8389.4|8387.1|8385.7|993
1582214400000|2020-02-20 16:00:00|8387.6|8385.6|8388.6|8386.6|8391.1|8390|8386.3|8385.2|892
1582214700000|2020-02-20 16:05:00|8388.7|8386.7|8388.9|8388|8390|8389|8386.8|8385.4|484
1582215000000|2020-02-20 16:10:00|8388.8|8387.9|8385.3|8384.4|8389.5|8388.3|8383.8|8382.9|569
1582215300000|2020-02-20 16:15:00|8385.5|8384.6|8385.8|8384.9|8388.7|8387.3|8385.2|8383.9|650
1582215600000|2020-02-20 16:20:00|8385.7|8384.8|8383.9|8383|8386.5|8385.3|8383|8382|735
1582215900000|2020-02-20 16:25:00|8383.8|8382.9|8379.3|8378.4|8385.2|8383.8|8377.7|8376.1|973
1582216200000|2020-02-20 16:30:00|8379.4|8378.5|8378.5|8377.6|8380|8378.7|8376|8374.1|1142
1582216500000|2020-02-20 16:35:00|8378.4|8377.5|8379.1|8378.2|8381.6|8380.1|8377.9|8376.8|899
1582216800000|2020-02-20 16:40:00|8379|8378.1|8380.7|8379.8|8382|8380.5|8378.3|8377.4|775
1582217100000|2020-02-20 16:45:00|8380.8|8379.9|8385.2|8383.2|8385.3|8383.9|8379.9|8379|737
1582217400000|2020-02-20 16:50:00|8385.3|8383.3|8384|8383.1|8385.5|8384.3|8382.1|8380.9|698
1582217700000|2020-02-20 16:55:00|8383.9|8383|8385.2|8384.3|8386.7|8385.6|8382.2|8380.7|635
1582218000000|2020-02-20 17:00:00|8385.1|8384.2|8384.6|8383.7|8387.5|8386.3|8384.3|8383.2|662
1582218300000|2020-02-20 17:05:00|8384.7|8383.8|8384.2|8383.3|8386.2|8384.8|8383.6|8382.1|514
1582218600000|2020-02-20 17:10:00|8384.1|8383.2|8385.5|8384.6|8386.2|8385|8383.3|8382.3|475
1582218900000|2020-02-20 17:15:00|8385.6|8384.7|8382.5|8381.6|8385.7|8384.8|8382.3|8381|527
1582219200000|2020-02-20 17:20:00|8382.4|8381.5|8382|8381.1|8383.2|8381.7|8380.7|8379.8|665
1582219500000|2020-02-20 17:25:00|8382.1|8381.2|8382|8381.1|8383.5|8382.2|8381.1|8379.9|440
1582219800000|2020-02-20 17:30:00|8381.9|8381|8383|8382.1|8384.6|8383.4|8381.5|8380.5|565
1582220100000|2020-02-20 17:35:00|8383.1|8382.2|8382.2|8381.3|8383.4|8382.3|8380.9|8379.6|585
1582220400000|2020-02-20 17:40:00|8382.7|8380.7|8383|8382.1|8384.1|8383.2|8381.9|8380.7|492
1582220700000|2020-02-20 17:45:00|8383.1|8382.2|8383.2|8382.3|8385.3|8384|8382.7|8381.8|496
1582221000000|2020-02-20 17:50:00|8383.3|8382.4|8383.3|8382.4|8384.4|8383.1|8382.9|8381.7|467
1582221300000|2020-02-20 17:55:00|8383.2|8382.3|8381.8|8380.9|8383.6|8382.4|8381|8379.7|582
1582221600000|2020-02-20 18:00:00|8381.7|8380.8|8381.5|8380.6|8383.8|8382.8|8381.3|8380|434
1582221900000|2020-02-20 18:05:00|8381.6|8380.7|8382.6|8381.7|8383.1|8382|8380.9|8379.9|410
1582222200000|2020-02-20 18:10:00|8382.7|8381.8|8381.4|8380.5|8383.3|8381.9|8381.2|8380.3|439
1582222500000|2020-02-20 18:15:00|8381.3|8380.4|8382.4|8381.5|8382.4|8381.5|8380.3|8379.2|448
1582222800000|2020-02-20 18:20:00|8382.5|8381.6|8382.9|8382|8383.5|8382.2|8381.7|8380.7|416
1582223100000|2020-02-20 18:25:00|8382.8|8381.9|8381.5|8380.6|8383.6|8382.3|8381.3|8380.3|398
1582223400000|2020-02-20 18:30:00|8381.4|8380.5|8380.2|8379.3|8381.6|8380.7|8380.2|8378.8|263
1582223700000|2020-02-20 18:35:00|8380.3|8379.4|8379.7|8378.8|8381.1|8380.2|8379.6|8378.3|404
1582224000000|2020-02-20 18:40:00|8379.8|8378.9|8379.7|8378.8|8380.5|8379.4|8379.4|8378.2|316
1582224300000|2020-02-20 18:45:00|8379.6|8378.7|8379.4|8378.5|8379.9|8378.9|8379.2|8377.8|265
1582224600000|2020-02-20 18:50:00|8379.5|8378.6|8379.8|8378.9|8380.9|8379.4|8379.4|8378.1|345
1582224900000|2020-02-20 18:55:00|8379.7|8378.8|8380.5|8379.6|8381.5|8380.2|8379.3|8378.3|388
1582225200000|2020-02-20 19:00:00|8380.4|8379.5|8379.5|8378.6|8381.2|8379.7|8379.3|8378|332
1582225500000|2020-02-20 19:05:00|8379.4|8378.5|8377.9|8377|8380|8378.7|8377.7|8376.4|441
1582225800000|2020-02-20 19:10:00|8377.8|8376.9|8377.4|8376.5|8378.4|8377|8376.8|8375.4|373
1582226100000|2020-02-20 19:15:00|8377.2|8376.3|8377|8376.1|8377.8|8376.7|8376.7|8375.5|317
1582226400000|2020-02-20 19:20:00|8377.1|8376.2|8375.3|8374.4|8377.8|8376.4|8374.4|8373.3|372
1582226700000|2020-02-20 19:25:00|8375.4|8374.5|8376.4|8375.5|8376.9|8376|8375.2|8374|462
1582227000000|2020-02-20 19:30:00|8376.3|8375.4|8375.9|8375|8377.4|8376.1|8374.6|8373.7|417
1582227300000|2020-02-20 19:35:00|8375.8|8374.9|8374.7|8373.8|8376.4|8375|8374.6|8373.2|287
1582227600000|2020-02-20 19:40:00|8374.8|8373.9|8374.8|8373.9|8375.2|8373.9|8373.6|8372.3|362
1582227900000|2020-02-20 19:45:00|8374.7|8373.8|8374|8373.1|8375.5|8374.2|8372.7|8371.3|392
1582228200000|2020-02-20 19:50:00|8374.2|8373.3|8376.8|8375.9|8377.3|8376.4|8373.8|8372.6|341
1582228500000|2020-02-20 19:55:00|8376.9|8376|8377|8376.1|8378.8|8377.6|8376.2|8375|467
1582228800000|2020-02-20 20:00:00|8377.1|8376.2|8378|8377.1|8378.5|8377.2|8376.8|8375.4|286
1582229100000|2020-02-20 20:05:00|8378.1|8377.2|8377.2|8376.3|8378.6|8377.4|8376.6|8375.4|276
1582229400000|2020-02-20 20:10:00|8377.1|8376.2|8378|8377.1|8378.6|8377.5|8376.7|8375.4|437
1582229700000|2020-02-20 20:15:00|8378.1|8377.2|8376.4|8375.5|8378.9|8377.4|8376.2|8375|386
1582230000000|2020-02-20 20:20:00|8376.5|8375.6|8376.1|8375.2|8377|8375.7|8375.4|8374.1|334
1582230300000|2020-02-20 20:25:00|8375.9|8375|8377.6|8376.7|8378.4|8376.9|8375.7|8374.6|319
1582230600000|2020-02-20 20:30:00|8377.5|8376.6|8377.6|8376.7|8378.2|8376.9|8376.8|8375.5|328
1582230900000|2020-02-20 20:35:00|8377.7|8376.8|8376.5|8375.6|8378.1|8376.8|8376.4|8375|211
1582231200000|2020-02-20 20:40:00|8376.6|8375.7|8376.8|8375.9|8377.3|8376|8376.2|8374.9|210
1582231500000|2020-02-20 20:45:00|8376.7|8375.8|8376.7|8375.8|8377.8|8376.4|8376.6|8375.2|315
1582231800000|2020-02-20 20:50:00|8376.8|8375.9|8377.1|8375.1|8378|8376.6|8376.5|8375|333
1582232100000|2020-02-20 20:55:00|8377|8375|8376.9|8374.9|8377.5|8376|8375.7|8374.1|408
1582232400000|2020-02-20 21:00:00|8376.6|8375.7|8375.6|8374.7|8377.7|8376.1|8375.1|8373.6|316
1582232700000|2020-02-20 21:05:00|8375.5|8374.6|8375.5|8373.5|8376.1|8374.7|8374.7|8373.3|132
1582233000000|2020-02-20 21:10:00|8375.4|8373.4|8375.8|8374.9|8376.4|8375|8374.9|8373.4|134
1582233300000|2020-02-20 21:15:00|8376.3|8374.3|8376.1|8374.1|8376.7|8375.2|8375.5|8374|118
1582233600000|2020-02-20 21:20:00|8376|8374|8376.6|8374.6|8376.8|8375.2|8374.6|8373.2|151
1582233900000|2020-02-20 21:25:00|8376.1|8375.2|8376.6|8374.6|8377.3|8375.8|8376|8374.5|147
1582234200000|2020-02-20 21:30:00|8376.1|8375.2|8376.9|8376|8377.5|8376|8375.6|8374.1|171
1582234500000|2020-02-20 21:35:00|8376.8|8375.9|8378|8376|8378.1|8376.7|8376.8|8375.4|177
1582234800000|2020-02-20 21:40:00|8378.1|8376.1|8376.5|8374.5|8378.2|8376.6|8376.5|8374.5|187
1582235100000|2020-02-20 21:45:00|8376.6|8374.6|8376.5|8374.5|8376.7|8374.7|8375.3|8373.3|204
1582235400000|2020-02-20 21:50:00|8376.4|8374.4|8373.6|8371.6|8376.5|8374.5|8373.4|8371.4|187
1582235700000|2020-02-20 21:55:00|8373.7|8371.7|8375.7|8367.6|8375.7|8372.1|8371.1|8367.3|395
1582236000000|2020-02-20 22:00:00|8375.5|8368.1|8371.6|8369.2|8375.6|8369.9|8371.4|8368|53
1582236300000|2020-02-20 22:05:00|8372.4|8370.4|8373.5|8369.9|8377.1|8371.6|8371.5|8367|344
1582236600000|2020-02-20 22:10:00|8373.3|8369.5|8374.3|8369|8377.2|8373.2|8372.7|8368.7|645
1582236900000|2020-02-20 22:15:00|8374.4|8368.9|8374.1|8370|8375.2|8370.4|8372.5|8368.4|421
1582237200000|2020-02-20 22:20:00|8374.3|8369.9|8373.5|8369.6|8377.4|8371.2|8372.2|8368.3|824
1582237500000|2020-02-20 22:25:00|8373.4|8369.8|8373.4|8368.7|8376.9|8370.9|8371.9|8368.2|655
1582237800000|2020-02-20 22:30:00|8373.3|8368.5|8373.6|8370.2|8377.1|8370.6|8371.5|8368.3|759
1582238100000|2020-02-20 22:35:00|8373.8|8370.4|8374.1|8371.3|8375.9|8372.8|8373.3|8369.7|539
1582238400000|2020-02-20 22:40:00|8374.2|8371.2|8375.5|8372.7|8377.3|8372.9|8373.7|8370.9|513
1582238700000|2020-02-20 22:45:00|8375.6|8372.3|8375|8372.4|8376.4|8373.3|8374.5|8370.7|397
1582239000000|2020-02-20 22:50:00|8375.1|8372.3|8375.7|8371.9|8376.1|8372.8|8374.6|8371.3|371
1582239300000|2020-02-20 22:55:00|8375.8|8372.1|8376.7|8373.4|8377.2|8373.7|8375.5|8371.5|393
1582239600000|2020-02-20 23:00:00|8376.1|8373.5|8374.8|8372.8|8376.6|8373.5|8374|8371.5|412
1582239900000|2020-02-20 23:05:00|8374.9|8372.9|8374.4|8372.4|8375.9|8373.9|8374.4|8372.4|177
1582240200000|2020-02-20 23:10:00|8374.5|8372.5|8373.8|8371.8|8374.9|8372.9|8373.5|8371.4|139
1582240500000|2020-02-20 23:15:00|8374|8372|8372.9|8370.9|8374.1|8372.1|8372.6|8370.6|188
1582240800000|2020-02-20 23:20:00|8373|8371|8372.7|8370.7|8373.7|8371.7|8372.6|8370.6|144
1582241100000|2020-02-20 23:25:00|8372.8|8370.8|8373.7|8371.7|8373.9|8371.9|8372.7|8370.7|246
1582241400000|2020-02-20 23:30:00|8373.8|8371.8|8375.1|8373.1|8375.5|8373.5|8373.4|8371.4|264
1582241700000|2020-02-20 23:35:00|8375|8373|8374.3|8372.3|8376|8374|8374|8372|353
1582242000000|2020-02-20 23:40:00|8374.4|8372.4|8375.4|8373.4|8375.7|8373.7|8374.2|8372.2|246
1582242300000|2020-02-20 23:45:00|8375.3|8373.3|8375.5|8373.5|8375.8|8373.8|8374.6|8372.6|233
1582242600000|2020-02-20 23:50:00|8375.4|8373.4|8375.5|8373.5|8375.7|8373.7|8374.5|8372.5|225
1582242900000|2020-02-20 23:55:00|8375.4|8373.4|8375.9|8373.9|8376|8374|8374.9|8372.9|210
1582243200000|2020-02-21 00:00:00|8376|8374|8378|8376|8378.1|8376.1|8375.7|8373.7|332
1582243500000|2020-02-21 00:05:00|8377.9|8375.9|8377.3|8375.3|8378.2|8376.2|8377.1|8375.3|276
1582243800000|2020-02-21 00:10:00|8377.2|8375.2|8377.9|8375.9|8378|8376.3|8377|8375.2|138
1582244100000|2020-02-21 00:15:00|8378|8376|8377.5|8375.5|8378.4|8376.4|8376.9|8375.5|228
1582244400000|2020-02-21 00:20:00|8377.4|8375.4|8376.7|8374.7|8377.6|8376.1|8376.2|8374.7|226
1582244700000|2020-02-21 00:25:00|8376.8|8374.8|8375.4|8373.4|8376.9|8375.5|8374.8|8373.2|227
1582245000000|2020-02-21 00:30:00|8375.3|8373.3|8374.9|8372.9|8375.3|8373.8|8374.3|8372.5|209
1582245300000|2020-02-21 00:35:00|8374.8|8372.8|8374.1|8372.1|8374.9|8372.9|8373.7|8371.7|237
1582245600000|2020-02-21 00:40:00|8374|8372|8374.1|8372.1|8375.1|8373.1|8373.9|8371.9|363
1582245900000|2020-02-21 00:45:00|8374|8372|8375.3|8373.3|8375.4|8373.4|8374|8372|277
1582246200000|2020-02-21 00:50:00|8375.4|8373.4|8375|8373|8375.6|8373.6|8374.4|8372.6|302
1582246500000|2020-02-21 00:55:00|8374.1|8373.2|8377.4|8375.4|8377.7|8375.8|8374|8372.2|257
1582246800000|2020-02-21 01:00:00|8377.5|8375.5|8377.6|8375.6|8377.8|8376.3|8376.6|8374.7|351
1582247100000|2020-02-21 01:05:00|8377.5|8375.5|8377.6|8375.6|8377.9|8376.3|8376.8|8375|293
1582247400000|2020-02-21 01:10:00|8377.7|8375.7|8377.6|8375.6|8377.8|8376.3|8376.5|8374.8|310
1582247700000|2020-02-21 01:15:00|8377.7|8375.7|8376.9|8374.9|8377.7|8376.2|8375.9|8374.5|289
1582248000000|2020-02-21 01:20:00|8376.8|8374.8|8377.8|8375.8|8378|8376|8375.5|8374|263
1582248300000|2020-02-21 01:25:00|8377.7|8375.7|8378.9|8376.9|8379.4|8377.6|8377.2|8375.7|259
1582248600000|2020-02-21 01:30:00|8379|8377|8377.4|8375.4|8379|8377.3|8376.5|8374.9|287
1582248900000|2020-02-21 01:35:00|8377.3|8375.3|8377.6|8375.6|8377.9|8376.4|8376.9|8375.1|251
1582249200000|2020-02-21 01:40:00|8377.5|8375.5|8378.3|8376.3|8378.3|8376.8|8377.1|8375.5|199
1582249500000|2020-02-21 01:45:00|8378.2|8376.2|8378.6|8376.6|8379|8377.5|8377.7|8376.2|262
1582249800000|2020-02-21 01:50:00|8378.5|8376.5|8378.2|8377.3|8378.8|8377.5|8377.5|8376.1|305
1582250100000|2020-02-21 01:55:00|8378.7|8376.7|8375.8|8373.8|8378.8|8377.4|8375.2|8373.2|349
1582250400000|2020-02-21 02:00:00|8375.7|8373.7|8374|8372|8376|8374|8372.6|8370.6|483
1582250700000|2020-02-21 02:05:00|8373.9|8371.9|8372.6|8370.6|8374.8|8373.3|8372|8370|428
1582251000000|2020-02-21 02:10:00|8372.7|8370.7|8370.4|8368.4|8373|8371.6|8369.2|8367.2|416
1582251300000|2020-02-21 02:15:00|8370.5|8368.5|8371.7|8369.7|8372.4|8370.4|8369.6|8367.6|443
1582251600000|2020-02-21 02:20:00|8371.6|8369.6|8371.4|8369.4|8372.5|8370.9|8370.6|8368.8|355
1582251900000|2020-02-21 02:25:00|8371.3|8369.3|8371|8369|8371.6|8370.1|8370.2|8368.7|371
1582252200000|2020-02-21 02:30:00|8370.9|8368.9|8371.9|8369.9|8372.2|8370.6|8370|8368.4|342
1582252500000|2020-02-21 02:35:00|8371.8|8369.8|8371.3|8369.3|8372.3|8370.5|8371|8369.3|274
1582252800000|2020-02-21 02:40:00|8371.4|8369.4|8371.3|8369.3|8371.8|8370.3|8370.1|8368.6|248
1582253100000|2020-02-21 02:45:00|8371.2|8369.2|8371.4|8370.5|8372.1|8370.6|8370.6|8368.6|217
1582253400000|2020-02-21 02:50:00|8371.3|8370.4|8372.3|8370.3|8372.4|8371|8371|8369.6|194
1582253700000|2020-02-21 02:55:00|8372.4|8370.4|8372.6|8370.6|8372.9|8371.3|8371.2|8369.8|242
1582254000000|2020-02-21 03:00:00|8372.5|8370.5|8370.6|8368.6|8373|8371.3|8370.4|8368.5|296
1582254300000|2020-02-21 03:05:00|8370.7|8368.7|8371.2|8369.2|8371.6|8370|8369.5|8368.1|232
1582254600000|2020-02-21 03:10:00|8371.1|8369.1|8372.3|8370.3|8372.5|8371|8370.9|8369|189
1582254900000|2020-02-21 03:15:00|8372.4|8370.4|8370.1|8368.1|8372.4|8370.9|8370|8368|324
1582255200000|2020-02-21 03:20:00|8370.2|8368.2|8370.6|8368.6|8371.1|8369.6|8369.5|8368|296
1582255500000|2020-02-21 03:25:00|8370.7|8368.7|8370.8|8368.8|8371.2|8369.7|8369.8|8368.3|167
1582255800000|2020-02-21 03:30:00|8370.5|8369.6|8371.2|8369.2|8371.3|8369.8|8370.1|8368.6|166
1582256100000|2020-02-21 03:35:00|8371.3|8369.3|8371.1|8369.1|8371.7|8370.2|8370|8368.5|233
1582256400000|2020-02-21 03:40:00|8371.2|8369.2|8371|8369|8371.3|8369.7|8370.2|8368.7|137
1582256700000|2020-02-21 03:45:00|8370.9|8368.9|8370.9|8368.9|8371.2|8369.5|8370.1|8368.7|137
1582257000000|2020-02-21 03:50:00|8370.8|8368.8|8370.4|8368.4|8370.8|8369.3|8370|8368.1|252
1582257300000|2020-02-21 03:55:00|8370.3|8368.3|8369.4|8367.4|8370.5|8369|8368.6|8367.2|179
1582257600000|2020-02-21 04:00:00|8369.1|8368.2|8370.8|8368.8|8371|8369.4|8368.7|8367.3|217
1582257900000|2020-02-21 04:05:00|8370.9|8368.9|8371.5|8369.5|8372|8370.2|8370.4|8368.8|164
1582258200000|2020-02-21 04:10:00|8371.4|8369.4|8371|8369|8372.6|8370.7|8370.5|8369|335
1582258500000|2020-02-21 04:15:00|8371.1|8369.1|8373|8371|8373.1|8371.4|8370.2|8368.8|184
1582258800000|2020-02-21 04:20:00|8372.4|8371.5|8373.2|8371.2|8373.7|8372.1|8372.1|8370.6|225
1582259100000|2020-02-21 04:25:00|8373.3|8371.3|8373.2|8371.2|8374.1|8372.5|8372.3|8370.9|246
1582259400000|2020-02-21 04:30:00|8373.3|8371.3|8372.5|8370.5|8373.4|8371.8|8372|8370.4|158
1582259700000|2020-02-21 04:35:00|8372.6|8370.6|8372.9|8370.9|8373.1|8371.2|8372|8370.5|137
1582260000000|2020-02-21 04:40:00|8372.8|8370.8|8373.3|8371.3|8373.4|8371.9|8372.2|8370.5|166
1582260300000|2020-02-21 04:45:00|8372.7|8371.8|8373.3|8371.3|8373.9|8372.4|8372.1|8370.6|293
1582260600000|2020-02-21 04:50:00|8373.2|8371.2|8373|8371|8373.4|8371.9|8372.4|8370.9|160
1582260900000|2020-02-21 04:55:00|8373.1|8371.1|8373.1|8371.1|8373.3|8371.8|8372|8370.4|214
1582261200000|2020-02-21 05:00:00|8373.2|8371.2|8372|8370|8373.2|8371.7|8370.9|8369.3|209
1582261500000|2020-02-21 05:05:00|8372.1|8370.1|8371.2|8369.2|8372.4|8370.8|8370.6|8369.2|151
1582261800000|2020-02-21 05:10:00|8371.1|8369.1|8369.8|8367.8|8371.3|8369.7|8369|8367.6|333
1582262100000|2020-02-21 05:15:00|8369.7|8367.7|8370.1|8368.1|8370.8|8369.3|8369.2|8367.7|175
1582262400000|2020-02-21 05:20:00|8370.2|8368.2|8370.3|8368.3|8370.6|8368.9|8369.7|8367.7|135
1582262700000|2020-02-21 05:25:00|8370.5|8368.5|8370.1|8368.1|8370.7|8369.4|8369.5|8368|162
1582263000000|2020-02-21 05:30:00|8369.9|8367.9|8370.1|8368.1|8370.2|8368.6|8369.5|8367.7|121
1582263300000|2020-02-21 05:35:00|8370|8368|8370.5|8368.5|8370.6|8368.6|8369.9|8367.9|104
1582263600000|2020-02-21 05:40:00|8370.6|8368.6|8368.7|8366.7|8370.7|8369.1|8367.9|8366.5|222
1582263900000|2020-02-21 05:45:00|8368.8|8366.8|8370|8368|8370.1|8368.6|8368.1|8366.6|185
1582264200000|2020-02-21 05:50:00|8369.9|8367.9|8370.8|8368.8|8370.9|8369.3|8369.4|8367.9|199
1582264500000|2020-02-21 05:55:00|8370.7|8368.7|8370.9|8368.9|8371.5|8369.9|8370|8368.3|208
1582264800000|2020-02-21 06:00:00|8370.8|8368.8|8370.6|8368.6|8371|8369.5|8369.9|8368.2|290
1582265100000|2020-02-21 06:05:00|8370.7|8368.7|8371.9|8369.9|8371.9|8370.5|8369.8|8368.1|223
1582265400000|2020-02-21 06:10:00|8372|8370|8371.8|8369.8|8372.2|8370.5|8371.1|8369.5|173
1582265700000|2020-02-21 06:15:00|8371.9|8369.9|8372.5|8370.5|8372.6|8371|8371.4|8369.4|148
1582266000000|2020-02-21 06:20:00|8372.4|8370.4|8372.3|8370.3|8372.8|8371.2|8371.5|8369.8|259
1582266300000|2020-02-21 06:25:00|8372.4|8370.4|8370.8|8369.9|8372.6|8370.9|8370.6|8369.3|262
1582266600000|2020-02-21 06:30:00|8370.9|8370|8371.7|8369.7|8372.3|8370.6|8370.9|8369.3|154
1582266900000|2020-02-21 06:35:00|8371.8|8369.8|8372.4|8370.4|8372.6|8371.1|8370.6|8369.1|183
1582267200000|2020-02-21 06:40:00|8372.3|8370.3|8372.1|8370.1|8372.7|8371|8371.5|8370|182
1582267500000|2020-02-21 06:45:00|8371.5|8370.6|8372.3|8370.3|8372.5|8370.9|8370.5|8368.8|366
1582267800000|2020-02-21 06:50:00|8372.2|8370.2|8371.7|8369.7|8372.3|8370.8|8371.4|8369.7|174
1582268100000|2020-02-21 06:55:00|8371.6|8369.6|8370|8368|8371.6|8369.6|8368.9|8367.4|247
1582268400000|2020-02-21 07:00:00|8370.1|8368.1|8372.7|8370.7|8372.7|8371.2|8367.6|8366.2|557
1582268700000|2020-02-21 07:05:00|8372.6|8370.6|8374.2|8372.2|8374.6|8373.1|8371.3|8369.8|482
1582269000000|2020-02-21 07:10:00|8374.3|8372.3|8374.8|8372.8|8376|8374.5|8373.4|8372|546
1582269300000|2020-02-21 07:15:00|8374.3|8373.4|8375.7|8374.8|8377.1|8375.7|8373.6|8372|360
1582269600000|2020-02-21 07:20:00|8376.2|8374.2|8376.2|8374.2|8376.5|8375.1|8374.4|8372.8|422
1582269900000|2020-02-21 07:25:00|8376.1|8374.1|8374.1|8372.1|8376.6|8375|8373.5|8371.9|449
1582270200000|2020-02-21 07:30:00|8374.2|8372.2|8370.9|8370|8374.2|8372.8|8369.7|8368.2|554
1582270500000|2020-02-21 07:35:00|8370.8|8369.9|8373.6|8372.7|8374.2|8372.7|8367.9|8366.5|585
1582270800000|2020-02-21 07:40:00|8373.7|8372.8|8373.5|8372.6|8376.9|8375.6|8371.3|8370|641
1582271100000|2020-02-21 07:45:00|8373.6|8372.7|8375.7|8374.8|8376|8375|8373.5|8372.2|477
1582271400000|2020-02-21 07:50:00|8375.8|8374.9|8375.5|8374.6|8377.3|8376.1|8375.5|8373.9|564
1582271700000|2020-02-21 07:55:00|8375.6|8374.7|8377|8375|8378.1|8376.7|8375.5|8374.2|505
1582272000000|2020-02-21 08:00:00|8376.5|8375.6|8375.3|8374.4|8378.1|8376.7|8374|8372.5|978
1582272300000|2020-02-21 08:05:00|8375.2|8374.3|8371.5|8369.5|8376|8374.7|8370.9|8369.4|840
1582272600000|2020-02-21 08:10:00|8371.6|8369.6|8373.3|8370.1|8375.4|8374|8370.6|8369.1|949
1582272900000|2020-02-21 08:15:00|8374.9|8372.1|8373.2|8372.3|8378.2|8375.7|8371.8|8370.3|1089
1582273200000|2020-02-21 08:20:00|8373|8372.1|8376.5|8374.5|8377.8|8376.4|8370.5|8369.1|935
1582273500000|2020-02-21 08:25:00|8376.4|8374.4|8373.2|8365.2|8377.2|8375.8|8369.4|8365.1|841
1582273800000|2020-02-21 08:30:00|8373.3|8364.7|8377.8|8376.9|8381.8|8379.8|8373.3|8364.7|1536
1582274100000|2020-02-21 08:35:00|8378.4|8376.4|8377.5|8375.5|8378.6|8376.9|8375.4|8374.1|854
1582274400000|2020-02-21 08:40:00|8377.9|8375.9|8374.5|8373.6|8379.6|8378|8373.4|8372.1|772
1582274700000|2020-02-21 08:45:00|8374.4|8373.5|8375.3|8374.4|8376.2|8374.8|8372.9|8371.4|693
1582275000000|2020-02-21 08:50:00|8375.2|8374.3|8373.9|8373|8376.8|8375.6|8373.2|8372|588
1582275300000|2020-02-21 08:55:00|8374|8373.1|8376.2|8374.2|8378|8376.7|8373.3|8372|791
1582275600000|2020-02-21 09:00:00|8376.1|8373.3|8372.5|8370.5|8378.2|8376.4|8371.7|8369.8|1032
1582275900000|2020-02-21 09:05:00|8372.6|8370.6|8374.2|8373.3|8376.2|8374.9|8372|8370.5|727
1582276200000|2020-02-21 09:10:00|8374.8|8372.8|8370.8|8368.8|8375.7|8374.3|8370.2|8368.7|874
1582276500000|2020-02-21 09:15:00|8370.7|8368.7|8373|8372.1|8373.8|8372.4|8370.5|8368.7|787
1582276800000|2020-02-21 09:20:00|8373.5|8371.5|8372.8|8371.9|8375.4|8374.1|8372|8370.5|511
1582277100000|2020-02-21 09:25:00|8372.7|8371.8|8375.8|8371.6|8375.9|8373.2|8370.1|8368.6|680
1582277400000|2020-02-21 09:30:00|8375.6|8370.8|8370.4|8368.4|8375.6|8370.8|8367.9|8363.2|1144
1582277700000|2020-02-21 09:35:00|8369.8|8368.9|8372.7|8370.7|8373.6|8371.9|8369|8367.1|781
1582278000000|2020-02-21 09:40:00|8372.5|8370.5|8369.5|8368.6|8372.7|8370.8|8368|8366.5|661
1582278300000|2020-02-21 09:45:00|8369.9|8367.9|8368.9|8366.9|8371.5|8370|8368.2|8366.9|561
1582278600000|2020-02-21 09:50:00|8369|8367|8370.6|8368.6|8372|8370.5|8368.3|8367|526
1582278900000|2020-02-21 09:55:00|8370.5|8368.5|8370.1|8368|8373|8371.3|8369.4|8367.9|624
1582279200000|2020-02-21 10:00:00|8370.2|8368.1|8366.7|8364.7|8371.3|8369.3|8365.1|8363.4|832
1582279500000|2020-02-21 10:05:00|8366.6|8364.6|8364.5|8362.5|8367.1|8365.5|8363.5|8362|594
1582279800000|2020-02-21 10:10:00|8364.6|8362.6|8362.9|8360.9|8364.9|8363.4|8360.5|8359.1|657
1582280100000|2020-02-21 10:15:00|8362.8|8360.8|8361.7|8359.7|8362.9|8361.5|8359.9|8358.4|683
1582280400000|2020-02-21 10:20:00|8361.3|8360.4|8364.3|8363.4|8366.2|8364.6|8361.1|8359.6|735
1582280700000|2020-02-21 10:25:00|8364.2|8363.3|8364.3|8362.3|8366|8364.5|8363|8361.6|539
1582281000000|2020-02-21 10:30:00|8364.4|8362.4|8363.2|8362.3|8364.8|8363.4|8361.5|8360|438
1582281300000|2020-02-21 10:35:00|8363.1|8362.2|8364.5|8363.6|8366.5|8365.4|8363|8361.8|447
1582281600000|2020-02-21 10:40:00|8364.4|8363.5|8367.1|8365.1|8368.7|8367.3|8364.4|8363.5|459
1582281900000|2020-02-21 10:45:00|8367|8365|8367.5|8366.6|8369.2|8367.9|8365.1|8363.7|455
1582282200000|2020-02-21 10:50:00|8367.4|8366.5|8366.8|8365.9|8368.8|8367.1|8365.7|8364.2|539
1582282500000|2020-02-21 10:55:00|8366.7|8365.8|8366.1|8365.2|8367.9|8366.6|8364.7|8363.6|562
1582282800000|2020-02-21 11:00:00|8366|8365.1|8363.7|8361.7|8368|8366.6|8362.5|8361.5|555
1582283100000|2020-02-21 11:05:00|8363.6|8361.6|8364.9|8364|8365.6|8364.2|8362.1|8360.6|553
1582283400000|2020-02-21 11:10:00|8365|8364.1|8364.1|8363.2|8365.3|8364.1|8361.9|8361|459
1582283700000|2020-02-21 11:15:00|8364.2|8363.3|8365.4|8364.5|8365.8|8364.9|8363.1|8361.9|530
1582284000000|2020-02-21 11:20:00|8365.3|8364.4|8360|8359.1|8366.9|8365.5|8359.7|8358.8|622
1582284300000|2020-02-21 11:25:00|8360.2|8359.3|8354.5|8353.6|8360.5|8359.3|8353.6|8352.2|866
1582284600000|2020-02-21 11:30:00|8354.4|8353.5|8347.5|8346.6|8355.3|8353.9|8347|8345.6|961
1582284900000|2020-02-21 11:35:00|8348.1|8346.1|8353.5|8351.5|8353.5|8352|8345.9|8344|755
1582285200000|2020-02-21 11:40:00|8352.7|8351.8|8357.4|8356.5|8357.5|8356.6|8351.6|8350.3|868
1582285500000|2020-02-21 11:45:00|8357.3|8356.4|8359.9|8359|8361|8359.5|8357.3|8356.1|704
1582285800000|2020-02-21 11:50:00|8359.8|8358.9|8358|8357.1|8361.2|8359.9|8357.9|8356.4|596
1582286100000|2020-02-21 11:55:00|8357.9|8357|8347.5|8345.5|8358.2|8357|8344.3|8342.4|1423
1582286400000|2020-02-21 12:00:00|8347.4|8345.4|8351.8|8349.8|8352.1|8350.6|8346.8|8345.2|849
1582286700000|2020-02-21 12:05:00|8351.2|8350.3|8353.5|8351.5|8354.3|8352.9|8350.6|8349|683
1582287000000|2020-02-21 12:10:00|8353.4|8351.4|8353.4|8352.5|8353.7|8352.5|8350|8348.4|522
1582287300000|2020-02-21 12:15:00|8353.3|8352.4|8351.8|8350.9|8356|8354.5|8351.5|8350.2|535
1582287600000|2020-02-21 12:20:00|8352.2|8350.2|8355.2|8354.3|8356|8354.6|8350|8348.7|717
1582287900000|2020-02-21 12:25:00|8355.1|8354.2|8354.6|8352.6|8356.6|8355.1|8353|8351.5|606
1582288200000|2020-02-21 12:30:00|8354.1|8353.2|8353.8|8352.9|8355.9|8354.5|8352.6|8351.4|747
1582288500000|2020-02-21 12:35:00|8353.7|8352.8|8352.4|8351.5|8354.4|8353|8349.3|8347.8|639
1582288800000|2020-02-21 12:40:00|8352.3|8351.4|8352.7|8350.7|8354.8|8353.6|8351.6|8350.1|641
1582289100000|2020-02-21 12:45:00|8352.6|8350.6|8353.8|8351.8|8354.7|8353.5|8351|8349.7|518
1582289400000|2020-02-21 12:50:00|8353.7|8351.7|8355.9|8353.9|8356.4|8355.5|8353.6|8351.7|365
1582289700000|2020-02-21 12:55:00|8355.8|8353.8|8352.2|8351.3|8356.6|8355.2|8351.7|8350.2|875
1582290000000|2020-02-21 13:00:00|8351.6|8350.7|8350.5|8349.6|8354|8352.5|8349.4|8348|812
1582290300000|2020-02-21 13:05:00|8350.6|8349.7|8351.7|8349.7|8352.6|8351.2|8350.3|8348.9|575
1582290600000|2020-02-21 13:10:00|8351.1|8350.2|8351.6|8350.7|8352.3|8351.3|8349.9|8348.4|580
1582290900000|2020-02-21 13:15:00|8351.1|8350.2|8356.3|8354.3|8356.4|8354.8|8349.3|8347.9|631
1582291200000|2020-02-21 13:20:00|8356.5|8354.5|8355.3|8354.4|8356.7|8355.1|8353.8|8352.4|511
1582291500000|2020-02-21 13:25:00|8355.2|8354.3|8354.7|8353.8|8357.6|8356.3|8353.7|8352.3|579
1582291800000|2020-02-21 13:30:00|8354.8|8353.9|8355.4|8354.5|8356.5|8355.1|8354.5|8353.2|523
1582292100000|2020-02-21 13:35:00|8355.5|8354.6|8356.6|8354.6|8356.9|8355.5|8354.1|8352.7|474
1582292400000|2020-02-21 13:40:00|8356.1|8355.2|8355.9|8355|8357.4|8356.4|8354.5|8353.2|613
1582292700000|2020-02-21 13:45:00|8356|8355.1|8357.2|8355.2|8357.9|8356.6|8355.6|8354.2|510
1582293000000|2020-02-21 13:50:00|8357.1|8355.1|8355.8|8354.9|8357.5|8356.4|8355.4|8354.1|413
1582293300000|2020-02-21 13:55:00|8355.7|8354.8|8357|8356.1|8357.4|8356.5|8354.3|8352.8|586
1582293600000|2020-02-21 14:00:00|8356.9|8356|8354.7|8353.8|8356.9|8356|8353.7|8352.4|508
1582293900000|2020-02-21 14:05:00|8354.8|8353.9|8358.4|8357.5|8358.5|8357.6|8354.3|8353|464
1582294200000|2020-02-21 14:10:00|8358.3|8357.4|8356|8354|8358.7|8357.5|8354.9|8354|470
1582294500000|2020-02-21 14:15:00|8355.4|8354.5|8356.6|8355.7|8357.6|8356.2|8354.8|8353.5|401
1582294800000|2020-02-21 14:20:00|8356.5|8355.6|8356|8355.1|8358.1|8356.8|8355.9|8354.6|346
1582295100000|2020-02-21 14:25:00|8355.9|8355|8357.5|8356.6|8358.2|8356.9|8355.8|8354.6|423
1582295400000|2020-02-21 14:30:00|8357.6|8356.7|8355.1|8354.2|8358.7|8357.2|8353.8|8352.9|548
1582295700000|2020-02-21 14:35:00|8355|8354.1|8358.4|8357.5|8359|8357.7|8354.9|8353.6|613
1582296000000|2020-02-21 14:40:00|8358.9|8356.9|8360.8|8358.8|8363|8362.1|8358.1|8356.7|555
1582296300000|2020-02-21 14:45:00|8360.6|8358.6|8370|8368|8372.9|8371.4|8360.4|8358.4|1578
1582296600000|2020-02-21 14:50:00|8369.5|8367.5|8371.8|8369.8|8372.4|8371|8368.5|8366.9|1329
1582296900000|2020-02-21 14:55:00|8371.6|8369.6|8372.6|8370.6|8376.2|8375.3|8371|8369.3|942
1582297200000|2020-02-21 15:00:00|8373|8371|8376.3|8375.4|8383.3|8381.8|8372.7|8370.7|1105
1582297500000|2020-02-21 15:05:00|8376.2|8375.3|8377.8|8376.9|8380.9|8379.5|8375.7|8374.2|935
1582297800000|2020-02-21 15:10:00|8377.6|8376.7|8381.3|8379.3|8381.8|8380.3|8375.9|8374.6|1070
1582298100000|2020-02-21 15:15:00|8381.5|8379.5|8383.7|8382.8|8386|8384.6|8380.5|8378.9|976
1582298400000|2020-02-21 15:20:00|8383.6|8382.7|8384.3|8383.4|8385.6|8384.3|8380.5|8378.8|1049
1582298700000|2020-02-21 15:25:00|8384.2|8383.3|8374.8|8372.8|8384.9|8383.5|8373.7|8372.3|1001
1582299000000|2020-02-21 15:30:00|8374.7|8372.7|8377.5|8376.6|8378|8377|8373.8|8372.7|1074
1582299300000|2020-02-21 15:35:00|8377.4|8376.5|8376.7|8375.8|8378.9|8377.8|8375.5|8374.1|893
1582299600000|2020-02-21 15:40:00|8376.8|8375.9|8374.1|8373.2|8380.7|8379.4|8373.2|8372.3|860
1582299900000|2020-02-21 15:45:00|8374|8373.1|8372.5|8371.6|8376.3|8374.8|8370|8368.6|960
1582300200000|2020-02-21 15:50:00|8372.4|8371.5|8371.9|8371|8374.7|8373.5|8369.7|8368.2|922
1582300500000|2020-02-21 15:55:00|8372|8371.1|8372.8|8371.9|8377.2|8375.8|8371.6|8370.1|1251
1582300800000|2020-02-21 16:00:00|8372.6|8371.7|8377.1|8376.2|8377.1|8376.2|8372.5|8371.6|855
1582301100000|2020-02-21 16:05:00|8377|8376.1|8377.9|8375.9|8379.4|8378|8375.8|8374.7|650
1582301400000|2020-02-21 16:10:00|8378|8376|8379.5|8378.6|8381.4|8380|8375.5|8374|672
1582301700000|2020-02-21 16:15:00|8379.3|8378.4|8376.3|8375.4|8379.8|8378.9|8375.5|8374.6|812
1582302000000|2020-02-21 16:20:00|8376.2|8375.3|8371.5|8369.5|8377.4|8376.5|8370.6|8369.1|768
1582302300000|2020-02-21 16:25:00|8371.4|8369.4|8372.7|8371.8|8373.2|8371.9|8370.5|8369.2|660
1582302600000|2020-02-21 16:30:00|8372.6|8371.7|8373.2|8371.2|8373.6|8372.2|8371|8369.6|619
1582302900000|2020-02-21 16:35:00|8373.3|8371.3|8373.7|8372.8|8376.1|8374.6|8372.7|8371.3|534
1582303200000|2020-02-21 16:40:00|8373.6|8372.7|8373.1|8371.1|8374.6|8373.7|8371.4|8370.5|475
1582303500000|2020-02-21 16:45:00|8372.7|8371.8|8371.8|8370.9|8373.8|8372.6|8371.5|8370.3|534
1582303800000|2020-02-21 16:50:00|8371.9|8371|8372.2|8371.3|8374|8372.7|8371.6|8370.2|449
1582304100000|2020-02-21 16:55:00|8372.3|8371.4|8373.5|8371.5|8374.6|8373.3|8370.4|8369.5|459
1582304400000|2020-02-21 17:00:00|8373.4|8371.4|8371|8370.1|8373.5|8372.2|8370.5|8369|519
1582304700000|2020-02-21 17:05:00|8371.1|8370.2|8370.7|8369.8|8372.2|8371|8370|8368.8|475
1582305000000|2020-02-21 17:10:00|8370.6|8369.7|8371.6|8370.7|8372|8371|8370|8368.6|455
1582305300000|2020-02-21 17:15:00|8371.7|8370.8|8370.9|8370|8372.8|8371.6|8370.2|8369|409
1582305600000|2020-02-21 17:20:00|8371|8370.1|8372|8370|8372.8|8371.5|8370.8|8369.6|451
1582305900000|2020-02-21 17:25:00|8372.1|8370.1|8369.9|8369|8372.3|8370.8|8369.1|8367.9|447
1582306200000|2020-02-21 17:30:00|8370|8369.1|8371.7|8370.8|8372.6|8371.3|8369.7|8368.8|329
1582306500000|2020-02-21 17:35:00|8371.8|8370.9|8371.9|8371|8372.4|8371.2|8370.2|8368.8|373
1582306800000|2020-02-21 17:40:00|8372|8371.1|8369.8|8368.9|8372.3|8371.1|8369.4|8367.9|434
1582307100000|2020-02-21 17:45:00|8369.9|8369|8369.1|8368.2|8371.2|8369.7|8368.3|8366.8|498
1582307400000|2020-02-21 17:50:00|8369.2|8368.3|8368.8|8367.9|8369.9|8368.7|8367.3|8366.2|411
1582307700000|2020-02-21 17:55:00|8368.9|8368|8369.1|8368.2|8370.4|8369|8368.1|8366.8|493
1582308000000|2020-02-21 18:00:00|8369|8368.1|8368|8367.1|8370|8368.7|8367.3|8365.6|527
1582308300000|2020-02-21 18:05:00|8368.1|8367.2|8370|8369.1|8370.5|8369.2|8367.6|8366.3|391
1582308600000|2020-02-21 18:10:00|8369.9|8369|8370.4|8369.5|8370.9|8369.6|8369.6|8368.3|310
1582308900000|2020-02-21 18:15:00|8370.3|8369.4|8371.7|8370.8|8372.4|8371|8370.3|8368.8|341
1582309200000|2020-02-21 18:20:00|8371.6|8370.7|8371.4|8370.5|8372.3|8371.1|8371|8370.1|290
1582309500000|2020-02-21 18:25:00|8371.3|8370.4|8370.5|8369.6|8372|8370.6|8370.2|8369|279
1582309800000|2020-02-21 18:30:00|8370.6|8369.7|8370.5|8369.6|8371.5|8370.1|8370.1|8369|307
1582310100000|2020-02-21 18:35:00|8370.6|8369.7|8368.8|8367.9|8371|8370|8368.5|8367.6|309
1582310400000|2020-02-21 18:40:00|8368.7|8367.8|8368|8367.1|8369.3|8368.3|8368|8366.9|275
1582310700000|2020-02-21 18:45:00|8368.1|8367.2|8366.2|8365.3|8368.6|8367.4|8366|8364.7|341
1582311000000|2020-02-21 18:50:00|8366.3|8365.4|8365.4|8364.5|8367.1|8366.1|8364.8|8363.9|373
1582311300000|2020-02-21 18:55:00|8365.3|8364.4|8365.1|8364.2|8365.9|8364.7|8364.9|8363.9|325
1582311600000|2020-02-21 19:00:00|8365.2|8364.3|8363.5|8362.6|8365.5|8364.5|8363.3|8362.4|378
1582311900000|2020-02-21 19:05:00|8363.6|8362.7|8363.3|8362.4|8364.2|8363.3|8363|8362.1|277
1582312200000|2020-02-21 19:10:00|8363.1|8362.2|8363.4|8362.5|8364|8362.8|8362.5|8361.6|270
1582312500000|2020-02-21 19:15:00|8363.5|8362.6|8364.7|8363.8|8364.8|8363.8|8363.4|8362.5|322
1582312800000|2020-02-21 19:20:00|8364.6|8363.7|8365.9|8365|8366.5|8365.6|8364.5|8363.4|401
1582313100000|2020-02-21 19:25:00|8365.8|8364.9|8366.2|8365.3|8366.8|8365.7|8365.7|8364.2|394
1582313400000|2020-02-21 19:30:00|8366.1|8365.2|8365.6|8364.7|8366.6|8365.5|8364.9|8363.8|287
1582313700000|2020-02-21 19:35:00|8365.7|8364.8|8365.9|8365|8366.8|8365.9|8365.6|8364.7|409
1582314000000|2020-02-21 19:40:00|8366|8365.1|8367.3|8366.4|8367.3|8366.4|8365.9|8365|306
1582314300000|2020-02-21 19:45:00|8367.2|8366.3|8368.1|8367.2|8368.4|8367.4|8367.1|8365.9|231
1582314600000|2020-02-21 19:50:00|8368.2|8367.3|8368.1|8367.2|8368.7|8367.6|8367.5|8366.5|285
1582314900000|2020-02-21 19:55:00|8368.2|8367.3|8369.6|8368.7|8369.6|8368.7|8368|8366.8|406
1582315200000|2020-02-21 20:00:00|8369.5|8368.6|8368.8|8367.9|8369.9|8368.6|8367.9|8366.5|442
1582315500000|2020-02-21 20:05:00|8369|8368.1|8370.5|8369.6|8371.2|8369.7|8367.8|8366.4|478
1582315800000|2020-02-21 20:10:00|8370.4|8369.5|8374|8373.1|8374.9|8373.4|8370.4|8369.2|549
1582316100000|2020-02-21 20:15:00|8373.9|8373|8374.1|8373.2|8374.7|8373.3|8371.4|8369.7|507
1582316400000|2020-02-21 20:20:00|8373.9|8373|8372.1|8370.1|8374.8|8373.4|8370.7|8369.2|550
1582316700000|2020-02-21 20:25:00|8372|8370|8373|8371|8373.3|8371.9|8371.3|8369.7|384
1582317000000|2020-02-21 20:30:00|8372.9|8370.9|8372.3|8370.3|8373.8|8372.2|8371|8369.4|487
1582317300000|2020-02-21 20:35:00|8372.2|8370.2|8372.6|8370.6|8373.2|8371.5|8371.1|8369.7|396
1582317600000|2020-02-21 20:40:00|8372.5|8370.5|8373.3|8371.3|8373.8|8371.8|8370.7|8369.2|398
1582317900000|2020-02-21 20:45:00|8373.1|8371.1|8372.1|8370.1|8373.9|8372.1|8370.8|8369.2|453
1582318200000|2020-02-21 20:50:00|8372|8370|8371.3|8369.3|8372.9|8371.3|8370.6|8369.1|470
1582318500000|2020-02-21 20:55:00|8371.2|8369.2|8370.9|8368.9|8372.9|8371.4|8370.2|8368.8|564
1582318800000|2020-02-21 21:00:00|8370.7|8368.7|8371.8|8369.8|8372.3|8370.3|8370.7|8368.7|235
1582319100000|2020-02-21 21:05:00|8371.7|8369.7|8371.6|8369.6|8372|8370|8371.5|8369.5|112
1582319400000|2020-02-21 21:10:00|8371.7|8369.7|8372|8371.1|8372.2|8371.3|8371.1|8369.7|234
1582319700000|2020-02-21 21:15:00|8372.1|8371.2|8372.5|8371.6|8372.9|8372|8371.9|8371|211
1582320000000|2020-02-21 21:20:00|8372.4|8371.5|8373|8372.1|8373.2|8372.3|8371.9|8371|162
1582320300000|2020-02-21 21:25:00|8373.1|8372.2|8372.4|8371.5|8373.1|8372.2|8372.1|8371.2|134
1582320600000|2020-02-21 21:30:00|8372.2|8371.3|8372.7|8371.8|8373.3|8372.4|8371.5|8370.6|308
1582320900000|2020-02-21 21:35:00|8372.8|8371.9|8372.7|8371.8|8373.3|8372.4|8372.2|8371.3|297
1582321200000|2020-02-21 21:40:00|8372.6|8371.7|8372.1|8371.2|8373.1|8372.2|8371.8|8370.9|364
1582321500000|2020-02-21 21:45:00|8372|8371.1|8373.9|8371.9|8382.6|8372.2|8371.2|8366.1|736
1582321800000|2020-02-21 21:50:00|8374|8371.8|8372.8|8370.6|8375.3|8372.3|8371.5|8367.3|545
1582322100000|2020-02-21 21:55:00|8372.9|8370.4|8373.9|8369.7|8383.2|8372.2|8371.1|8363|613
1582491600000|2020-02-23 21:00:00|8376.5|8354.5|8373|8351|8379.1|8357.1|8368.9|8346.9|122
1582491900000|2020-02-23 21:05:00|8373.2|8351.2|8376.2|8354.2|8376.2|8354.2|8369.8|8347.8|82
1582492200000|2020-02-23 21:10:00|8374.5|8352.5|8370.8|8348.8|8375|8353|8370.8|8348.8|16
1582492500000|2020-02-23 21:15:00|8370.6|8348.6|8369.3|8347.3|8374.2|8352.2|8368.1|8346.1|29
1582492800000|2020-02-23 21:20:00|8371.8|8350.4|8369.3|8351.3|8371.9|8351.9|8363.3|8341.7|34
1582493100000|2020-02-23 21:25:00|8367.4|8349.8|8366.6|8348|8375.3|8353.8|8364.3|8343.2|79
1582493400000|2020-02-23 21:30:00|8365.4|8347|8362.5|8351.5|8368.7|8352.6|8362.5|8343.9|48
1582493700000|2020-02-23 21:35:00|8362|8350.9|8358.3|8336.3|8371.6|8350.9|8356.6|8334.6|272
1582494000000|2020-02-23 21:40:00|8359.9|8337.9|8353.8|8331.8|8363.8|8341.8|8353.6|8331.6|138
1582494300000|2020-02-23 21:45:00|8353.6|8331.6|8355.1|8343.1|8362.8|8344.7|8353.4|8331.6|82
1582494600000|2020-02-23 21:50:00|8355.4|8343.3|8356.9|8345.7|8361.2|8346.9|8353.8|8341.1|55
1582494900000|2020-02-23 21:55:00|8357.1|8345.5|8361.3|8347.7|8364.2|8352.6|8356.7|8343|84
1582495200000|2020-02-23 22:00:00|8362.1|8345.4|8365.2|8355|8373.8|8357.7|8358.7|8336.7|797
1582495500000|2020-02-23 22:05:00|8365.7|8355.4|8367.3|8354.1|8375.2|8357.9|8365.3|8350.8|1336
1582495800000|2020-02-23 22:10:00|8368.8|8353.6|8367|8356.2|8370|8357.1|8364.9|8353.6|654
1582496100000|2020-02-23 22:15:00|8366.9|8356.7|8364.9|8360.4|8368.6|8360.5|8361.9|8354.8|1316
1582496400000|2020-02-23 22:20:00|8365|8360.3|8364.5|8357.3|8367.9|8360.3|8362.9|8353.8|622
1582496700000|2020-02-23 22:25:00|8364.6|8357.4|8365|8360.9|8368.8|8361.2|8363.5|8355.5|426
1582497000000|2020-02-23 22:30:00|8365.1|8361|8367.1|8361.9|8370|8362.4|8364.5|8354|683
1582497300000|2020-02-23 22:35:00|8366.9|8362|8367.1|8360|8367.4|8362.4|8364.2|8359.2|539
1582497600000|2020-02-23 22:40:00|8365.5|8362.2|8365.5|8361.7|8369.5|8362.5|8364.4|8357.3|473
1582497900000|2020-02-23 22:45:00|8365.8|8361.6|8365.1|8359.9|8371.7|8363.9|8364.7|8359|872
1582498200000|2020-02-23 22:50:00|8365|8360|8366.2|8361|8368.3|8362.4|8364.3|8358.6|587
1582498500000|2020-02-23 22:55:00|8366.3|8361.1|8365.8|8361.4|8369.2|8361.8|8365.2|8353.9|509
1582498800000|2020-02-23 23:00:00|8366|8361.5|8369.1|8366.6|8369.6|8366.8|8363.3|8359.4|1194
1582499100000|2020-02-23 23:05:00|8368.9|8366.7|8370.7|8368.6|8371.5|8369.4|8368.5|8366.4|667
1582499400000|2020-02-23 23:10:00|8370.6|8368.5|8370.4|8368.4|8372.6|8370.5|8369.9|8367.9|600
1582499700000|2020-02-23 23:15:00|8370.5|8368.3|8369.8|8367.8|8370.7|8368.7|8369.2|8367.2|524
1582500000000|2020-02-23 23:20:00|8369.7|8367.7|8368.8|8366.8|8370.1|8368.1|8368.5|8366.5|399
1582500300000|2020-02-23 23:25:00|8368.9|8366.9|8368.7|8366.7|8370|8368|8368.3|8366.3|404
1582500600000|2020-02-23 23:30:00|8368.6|8366.6|8369.7|8367.7|8369.9|8367.9|8368|8366|423
1582500900000|2020-02-23 23:35:00|8369.6|8367.6|8369.1|8367.1|8370.9|8368.9|8368.5|8366.5|332
1582501200000|2020-02-23 23:40:00|8369|8367|8370.4|8368.4|8370.8|8368.8|8369|8367|299
1582501500000|2020-02-23 23:45:00|8370.5|8368.5|8369.2|8367.2|8370.9|8368.9|8369.1|8367.1|305
1582501800000|2020-02-23 23:50:00|8369.1|8367.1|8367.7|8365.7|8369.1|8367.1|8366.3|8364.3|349
1582502100000|2020-02-23 23:55:00|8367.8|8365.8|8369.6|8367.6|8369.6|8367.6|8367.4|8365.4|312
1582502400000|2020-02-24 00:00:00|8369.5|8367.5|8369.7|8367.7|8369.9|8367.9|8368.3|8366.7|332
1582502700000|2020-02-24 00:05:00|8369.8|8367.8|8370.3|8368.3|8371|8369|8369.3|8367.3|351
1582503000000|2020-02-24 00:10:00|8370.4|8368.4|8371.3|8369.3|8371.8|8369.8|8370.2|8368.2|339
1582503300000|2020-02-24 00:15:00|8371.4|8369.4|8372|8370|8372.8|8370.8|8371.3|8369.3|372
1582503600000|2020-02-24 00:20:00|8372.1|8370.1|8371.1|8369.1|8372.1|8370.1|8370.7|8368.7|245
1582503900000|2020-02-24 00:25:00|8371.2|8369.2|8372.5|8370.5|8372.7|8371|8371.1|8369.1|328
1582504200000|2020-02-24 00:30:00|8372.4|8370.4|8371|8369|8373|8371.1|8370.8|8368.8|362
1582504500000|2020-02-24 00:35:00|8370.9|8368.9|8369.9|8367.9|8371.1|8369.1|8369.6|8367.7|336
1582504800000|2020-02-24 00:40:00|8369.8|8367.8|8367.7|8365.7|8370.1|8368.1|8367.6|8365.6|427
1582505100000|2020-02-24 00:45:00|8367.6|8365.6|8368.2|8366.2|8368.4|8366.4|8366.4|8364.6|381
1582505400000|2020-02-24 00:50:00|8368.3|8366.3|8366.9|8364.9|8368.8|8366.8|8366.5|8364.5|354
1582505700000|2020-02-24 00:55:00|8367|8365|8367.4|8365.4|8368.5|8366.5|8366.7|8364.7|311
1582506000000|2020-02-24 01:00:00|8367.3|8365.3|8367.1|8365.1|8367.4|8365.4|8365.6|8363.6|329
1582506300000|2020-02-24 01:05:00|8367|8365|8366.1|8364.1|8367.6|8365.9|8365.9|8363.9|317
1582506600000|2020-02-24 01:10:00|8366.2|8364.2|8364.2|8362.2|8366.2|8364.2|8364|8362|394
1582506900000|2020-02-24 01:15:00|8364.3|8362.3|8366|8364|8366|8364.4|8363.6|8361.6|383
1582507200000|2020-02-24 01:20:00|8366.1|8364.1|8363.4|8361.4|8366.2|8364.2|8363.2|8361.4|301
1582507500000|2020-02-24 01:25:00|8363.2|8361.2|8363.9|8361.9|8364|8362|8362.6|8360.7|354
1582507800000|2020-02-24 01:30:00|8364|8362|8363.2|8361.2|8364.3|8362.3|8362.6|8360.6|364
1582508100000|2020-02-24 01:35:00|8363.1|8361.1|8364.6|8362.6|8364.8|8362.9|8363|8361|292
1582508400000|2020-02-24 01:40:00|8364.7|8362.7|8364.6|8362.6|8365|8363.3|8363.6|8362.1|274
1582508700000|2020-02-24 01:45:00|8364.9|8362.9|8363.5|8361.5|8365.2|8363.6|8362.6|8360.6|339
1582509000000|2020-02-24 01:50:00|8363.4|8361.4|8364.8|8362.8|8365.5|8363.5|8363.3|8361.3|284
1582509300000|2020-02-24 01:55:00|8364.9|8362.9|8364|8362|8365.5|8364.1|8363.7|8361.8|273
1582509600000|2020-02-24 02:00:00|8364.1|8362.1|8364.5|8362.5|8364.8|8363.3|8363.5|8361.8|325
1582509900000|2020-02-24 02:05:00|8364.4|8362.4|8363.7|8361.7|8364.7|8363|8363.5|8361.7|358
1582510200000|2020-02-24 02:10:00|8363.8|8361.8|8365.5|8363.5|8365.7|8364.1|8363.4|8361.7|284
1582510500000|2020-02-24 02:15:00|8365.4|8363.4|8365|8363|8365.6|8364.1|8364.5|8362.9|181
1582510800000|2020-02-24 02:20:00|8365.1|8363.1|8364.6|8362.6|8365.4|8363.7|8364.1|8362.1|213
1582511100000|2020-02-24 02:25:00|8364.7|8362.7|8362.1|8360.1|8364.9|8363.4|8362|8360|198
1582511400000|2020-02-24 02:30:00|8362|8360|8361.6|8359.6|8362.1|8360.2|8360.6|8359.1|216
1582511700000|2020-02-24 02:35:00|8361.8|8359.8|8361.9|8359.9|8362.4|8360.7|8360.8|8359.2|256
1582512000000|2020-02-24 02:40:00|8362|8360|8361.8|8359.8|8363|8361|8361.3|8359.8|287
1582512300000|2020-02-24 02:45:00|8361.9|8359.9|8362|8360|8362.4|8360.8|8361.1|8359.6|225
1582512600000|2020-02-24 02:50:00|8361.9|8359.9|8362.7|8360.7|8362.9|8361.4|8361.5|8359.7|258
1582512900000|2020-02-24 02:55:00|8362.6|8360.6|8364.8|8362.8|8365.2|8363.6|8362.2|8360.2|449
1582513200000|2020-02-24 03:00:00|8364.7|8362.7|8366.7|8364.7|8367.9|8365.9|8364.6|8362.7|397
1582513500000|2020-02-24 03:05:00|8366.8|8364.8|8366.3|8364.3|8366.9|8365|8365.2|8363.5|351
1582513800000|2020-02-24 03:10:00|8366.4|8364.4|8366.5|8364.5|8367.4|8365.5|8366.1|8364.1|283
1582514100000|2020-02-24 03:15:00|8366.6|8364.6|8366.4|8364.4|8367.3|8365.7|8365.9|8364.2|185
1582514400000|2020-02-24 03:20:00|8366.5|8364.5|8366.3|8364.3|8366.8|8365.1|8364.8|8362.9|256
1582514700000|2020-02-24 03:25:00|8366.4|8364.4|8367.1|8365.1|8367.3|8365.8|8366.1|8364.2|286
1582515000000|2020-02-24 03:30:00|8367|8365|8366.1|8364.1|8367.2|8365.2|8365.1|8363.1|235
1582515300000|2020-02-24 03:35:00|8366|8364|8366|8364|8367.1|8365.3|8365.9|8363.9|172
1582515600000|2020-02-24 03:40:00|8365.9|8363.9|8366.1|8364.1|8366.4|8364.4|8365.8|8363.8|175
1582515900000|2020-02-24 03:45:00|8366.2|8364.2|8366.1|8364.1|8367.1|8365.3|8365.6|8364|251
1582516200000|2020-02-24 03:50:00|8366.2|8364.2|8366.1|8364.1|8366.6|8364.8|8365.7|8363.8|247
1582516500000|2020-02-24 03:55:00|8366.2|8364.2|8367.3|8366.4|8368|8366.4|8365.7|8363.9|232
1582516800000|2020-02-24 04:00:00|8367.9|8365.9|8367.5|8365.5|8368|8366.4|8366.2|8364.7|283
1582517100000|2020-02-24 04:05:00|8367.6|8365.6|8367.7|8365.7|8367.8|8366.2|8366.1|8364.6|243
1582517400000|2020-02-24 04:10:00|8367.1|8366.2|8366.4|8364.4|8367.3|8366.2|8365.2|8363.9|428
1582517700000|2020-02-24 04:15:00|8366.5|8364.5|8365.7|8364.8|8366.8|8365.2|8365.6|8363.9|176
1582518000000|2020-02-24 04:20:00|8365.6|8364.7|8366.7|8364.7|8366.8|8365.3|8365.5|8363.5|193
1582518300000|2020-02-24 04:25:00|8366.8|8364.8|8366.9|8364.9|8367|8365.6|8365.7|8364.3|219
1582518600000|2020-02-24 04:30:00|8366.8|8364.8|8365.8|8363.8|8367|8365.5|8365.2|8363.6|244
1582518900000|2020-02-24 04:35:00|8365.7|8363.7|8364.3|8362.3|8365.9|8364.2|8364.1|8362.1|262
1582519200000|2020-02-24 04:40:00|8364.2|8362.2|8364.1|8362.1|8364.8|8363.3|8363.6|8362|215
1582519500000|2020-02-24 04:45:00|8364.2|8362.2|8364.3|8362.3|8364.8|8363.3|8363.5|8361.9|203
1582519800000|2020-02-24 04:50:00|8364.4|8362.4|8364.7|8362.7|8365|8363.5|8363.2|8361.6|208
1582520100000|2020-02-24 04:55:00|8364.8|8362.8|8364.7|8362.7|8365.1|8363.5|8364|8362.4|148
1582520400000|2020-02-24 05:00:00|8364.8|8362.8|8363.1|8361.1|8365.1|8363.7|8362.3|8360.3|313
1582520700000|2020-02-24 05:05:00|8363|8361|8362.5|8360.5|8363.8|8361.9|8361.4|8359.9|282
1582521000000|2020-02-24 05:10:00|8362.4|8360.4|8363.1|8361.1|8363.3|8361.7|8361.9|8360.4|158
1582521300000|2020-02-24 05:15:00|8363.2|8361.2|8362.9|8360.9|8363.7|8362|8362.1|8360.6|193
1582521600000|2020-02-24 05:20:00|8363|8361|8361.7|8359.7|8363|8361|8361.5|8359.5|201
1582521900000|2020-02-24 05:25:00|8361.6|8359.6|8361.6|8359.6|8361.8|8359.9|8360.7|8359|170
1582522200000|2020-02-24 05:30:00|8361.5|8359.5|8361.6|8359.6|8361.9|8360.5|8360.3|8358.9|187
1582522500000|2020-02-24 05:35:00|8361.5|8359.5|8362.4|8360.4|8362.7|8361.2|8361|8359.4|214
1582522800000|2020-02-24 05:40:00|8362.5|8360.5|8361.3|8360.4|8362.7|8360.8|8361.1|8359.7|183
1582523100000|2020-02-24 05:45:00|8361.4|8360.5|8361.5|8359.5|8362.8|8361.4|8361.2|8359.4|244
1582523400000|2020-02-24 05:50:00|8361.6|8359.6|8361.8|8359.8|8362.3|8360.8|8360.6|8359.2|283
1582523700000|2020-02-24 05:55:00|8361.5|8359.5|8360.9|8358.9|8362.2|8360.2|8359.6|8358|369
1582524000000|2020-02-24 06:00:00|8360.3|8359.4|8362.6|8360.6|8363.4|8361.8|8360.3|8358.8|401
1582524300000|2020-02-24 06:05:00|8362.7|8360.7|8363.1|8362.2|8363.8|8362.3|8362.4|8360.4|303
1582524600000|2020-02-24 06:10:00|8363.2|8362.3|8364.2|8362.2|8364.3|8362.9|8363|8361.6|220
1582524900000|2020-02-24 06:15:00|8364.3|8362.3|8364.2|8363.3|8365.1|8363.6|8363.1|8361.6|298
1582525200000|2020-02-24 06:20:00|8364.8|8362.8|8363.8|8362.9|8365|8363.5|8363.4|8361.9|142
1582525500000|2020-02-24 06:25:00|8363.9|8363|8364.3|8362.3|8364.5|8363|8362.9|8361.2|287
1582525800000|2020-02-24 06:30:00|8364.2|8362.2|8363.8|8362.9|8364.4|8363.1|8362.4|8360.7|364
1582526100000|2020-02-24 06:35:00|8363.7|8362.8|8364.1|8362.1|8364.5|8363|8363.1|8361.7|215
1582526400000|2020-02-24 06:40:00|8363.5|8362.6|8363.2|8361.2|8364.2|8362.9|8362.4|8361|257
1582526700000|2020-02-24 06:45:00|8363.5|8361.5|8362.3|8361.4|8364.1|8362.6|8361.8|8360.3|364
1582527000000|2020-02-24 06:50:00|8362.2|8361.3|8362.4|8361.5|8363.8|8362.4|8362.1|8360.6|325
1582527300000|2020-02-24 06:55:00|8362.3|8361.4|8358.1|8356.1|8362.9|8361.4|8357.9|8355.9|564
1582527600000|2020-02-24 07:00:00|8358.3|8356.3|8355.3|8353.3|8359.4|8357.7|8352.4|8350.9|1109
1582527900000|2020-02-24 07:05:00|8354.8|8353.9|8349.1|8347.1|8355.3|8353.9|8347.8|8345.8|907
1582528200000|2020-02-24 07:10:00|8349.2|8347.2|8351.6|8349.6|8352.4|8350.9|8345|8343|937
1582528500000|2020-02-24 07:15:00|8351.5|8349.5|8351.3|8350.4|8353.8|8352.4|8350.9|8349.2|592
1582528800000|2020-02-24 07:20:00|8351.8|8349.8|8353.8|8351.8|8354.1|8352.8|8351.3|8349.8|644
1582529100000|2020-02-24 07:25:00|8353.9|8351.9|8354.4|8352.4|8354.6|8352.9|8350.6|8349.1|630
1582529400000|2020-02-24 07:30:00|8354.5|8352.5|8358.2|8357.3|8359|8357.9|8353.3|8351.8|689
1582529700000|2020-02-24 07:35:00|8358.3|8357.4|8356.2|8355.3|8359|8357.6|8352.6|8351.4|560
1582530000000|2020-02-24 07:40:00|8356.1|8355.2|8355.7|8353.7|8358|8356.6|8355.1|8353.7|516
1582530300000|2020-02-24 07:45:00|8355.6|8353.6|8356.3|8355.4|8357.4|8355.9|8352.5|8351.1|596
1582530600000|2020-02-24 07:50:00|8357|8355|8357.1|8356.2|8358.1|8356.6|8353.3|8351.8|682
1582530900000|2020-02-24 07:55:00|8357|8356.1|8358.9|8358|8359.8|8358.3|8356.5|8355.1|553
1582531200000|2020-02-24 08:00:00|8359|8358.1|8364.5|8362.5|8368.5|8366.8|8358.1|8357.2|1181
1582531500000|2020-02-24 08:05:00|8364.6|8362.6|8366.9|8366|8367.3|8366|8363.3|8361.9|963
1582531800000|2020-02-24 08:10:00|8367|8366.1|8371.6|8369.6|8371.7|8370.2|8366.9|8365.5|932
1582532100000|2020-02-24 08:15:00|8371.1|8370.2|8376.2|8374.2|8378.2|8376.5|8370.9|8369.2|989
1582532400000|2020-02-24 08:20:00|8376.1|8374.1|8377.7|8376.8|8381.3|8379.3|8375|8373.6|857
1582532700000|2020-02-24 08:25:00|8377.8|8376.9|8378.1|8376.1|8380.2|8378.6|8376.2|8374.8|943
1582533000000|2020-02-24 08:30:00|8377.6|8376.7|8376.1|8375.2|8379.8|8378.4|8375.7|8374.1|879
1582533300000|2020-02-24 08:35:00|8375.9|8375|8379.4|8377.4|8381.7|8379.9|8375.3|8374|1132
1582533600000|2020-02-24 08:40:00|8379.6|8377.6|8379.1|8377.1|8384.2|8383|8378.6|8377.1|1000
1582533900000|2020-02-24 08:45:00|8379.2|8377.2|8375.4|8373.4|8380.1|8378.8|8374.1|8372.5|860
1582534200000|2020-02-24 08:50:00|8375.3|8373.3|8378|8377.1|8379.5|8378.1|8373.5|8372.3|711
1582534500000|2020-02-24 08:55:00|8378.1|8377.2|8377.5|8372.3|8381.2|8379.3|8376.6|8370.7|764
1582534800000|2020-02-24 09:00:00|8377.7|8372.1|8389.2|8387.2|8389.8|8388.3|8377.7|8370.1|1215
1582535100000|2020-02-24 09:05:00|8389.3|8387.3|8382.9|8382|8389.7|8388.1|8382.9|8381.5|1012
1582535400000|2020-02-24 09:10:00|8383|8382.1|8384.4|8382.4|8385.3|8383.8|8381|8379.8|1003
1582535700000|2020-02-24 09:15:00|8384.3|8382.3|8383.9|8381.9|8385.3|8384.1|8380.8|8379.2|796
1582536000000|2020-02-24 09:20:00|8384.1|8382.1|8380.2|8379.3|8384.3|8382.6|8379.7|8378.2|799
1582536300000|2020-02-24 09:25:00|8380.3|8379.4|8380.2|8378.2|8382.8|8381|8379.3|8377.8|703
1582536600000|2020-02-24 09:30:00|8380.3|8378.3|8382.1|8380.1|8382.1|8380.6|8378.8|8376.9|641
1582536900000|2020-02-24 09:35:00|8382.2|8380.2|8386|8384|8386.4|8384.9|8381.2|8379.8|753
1582537200000|2020-02-24 09:40:00|8386.1|8384.1|8390.4|8388.4|8391.3|8389.8|8385.3|8383.8|892
1582537500000|2020-02-24 09:45:00|8389.8|8388.9|8388.7|8386.7|8395|8393|8388.6|8386.6|1121
1582537800000|2020-02-24 09:50:00|8388.6|8386.6|8387.6|8385.6|8391.6|8390|8386|8384.4|998
1582538100000|2020-02-24 09:55:00|8387.7|8385.7|8387.5|8385.5|8389.6|8388.1|8385.7|8384.2|851
1582538400000|2020-02-24 10:00:00|8387.4|8385.4|8387.6|8386.7|8389.2|8387.6|8385.7|8384.2|741
1582538700000|2020-02-24 10:05:00|8387.5|8386.6|8389.7|8388.8|8390.8|8389.1|8386.3|8384.8|845
1582539000000|2020-02-24 10:10:00|8389.6|8388.7|8387.8|8386.9|8391.7|8390.3|8386.6|8385.5|719
1582539300000|2020-02-24 10:15:00|8387.9|8387|8387.4|8385.4|8388.5|8387|8383.6|8381.6|741
1582539600000|2020-02-24 10:20:00|8387.3|8385.3|8385.6|8384.7|8387.5|8386|8383|8381.5|667
1582539900000|2020-02-24 10:25:00|8385.5|8384.6|8385.5|8384.6|8388|8386.6|8383.9|8382.2|653
1582540200000|2020-02-24 10:30:00|8385.6|8384.7|8384.7|8382.7|8386.5|8385.2|8384.2|8382.6|617
1582540500000|2020-02-24 10:35:00|8384.8|8382.8|8388.3|8386.3|8388.6|8387.2|8383.6|8381.9|582
1582540800000|2020-02-24 10:40:00|8388.2|8386.2|8385.8|8383.8|8389.1|8387.4|8383.9|8382.5|534
1582541100000|2020-02-24 10:45:00|8385.7|8383.7|8383.8|8381.8|8385.9|8384.4|8381.4|8380|725
1582541400000|2020-02-24 10:50:00|8383.7|8381.7|8385.2|8384.3|8385.7|8384.4|8383|8381.6|631
1582541700000|2020-02-24 10:55:00|8385.1|8384.2|8386.4|8384.4|8390.4|8388.9|8385|8383.6|657
1582542000000|2020-02-24 11:00:00|8385.9|8385|8387|8386.1|8388.1|8386.5|8385|8383.4|607
1582542300000|2020-02-24 11:05:00|8386.9|8386|8386.4|8385.5|8388.7|8387.5|8385.6|8384.4|519
1582542600000|2020-02-24 11:10:00|8386.5|8385.6|8391.4|8390.5|8392.5|8391|8386.1|8384.7|806
1582542900000|2020-02-24 11:15:00|8392|8390|8390.6|8389.7|8392.9|8391.5|8389.3|8387.7|629
1582543200000|2020-02-24 11:20:00|8390.7|8389.8|8388|8387.1|8391.1|8389.8|8387.3|8385.9|531
1582543500000|2020-02-24 11:25:00|8387.9|8387|8389.4|8387.4|8391.2|8389.6|8387.9|8386.3|525
1582543800000|2020-02-24 11:30:00|8389.3|8387.3|8387.8|8385.8|8389.8|8388|8384.5|8383|705
1582544100000|2020-02-24 11:35:00|8387.1|8386.2|8387.2|8386.3|8388|8386.6|8384.7|8383.3|659
1582544400000|2020-02-24 11:40:00|8387.1|8386.2|8388.3|8386.3|8389.6|8388|8386.8|8385.3|552
1582544700000|2020-02-24 11:45:00|8388.2|8386.2|8386.7|8385.8|8388.8|8387.2|8385|8383.5|513
1582545000000|2020-02-24 11:50:00|8386.6|8385.7|8384.3|8383.4|8387.4|8386|8383.6|8382.2|422
1582545300000|2020-02-24 11:55:00|8384.2|8383.3|8386.4|8384.4|8387.5|8386.1|8383.9|8382.3|542
1582545600000|2020-02-24 12:00:00|8386.3|8384.3|8386.8|8385.9|8388.5|8387.4|8385.7|8384.3|739
1582545900000|2020-02-24 12:05:00|8386.7|8385.8|8390.6|8389.7|8392.3|8391|8386.7|8385.7|707
1582546200000|2020-02-24 12:10:00|8390.7|8389.8|8394.9|8394|8398.1|8396.8|8389.9|8388.5|656
1582546500000|2020-02-24 12:15:00|8395|8394.1|8395.6|8394.7|8398.7|8397.3|8394.7|8393.8|615
1582546800000|2020-02-24 12:20:00|8395.5|8394.6|8395.9|8393.9|8396.3|8395|8393.5|8392.6|447
1582547100000|2020-02-24 12:25:00|8395.5|8394.6|8394.5|8393.6|8397.1|8395.7|8394.2|8392.7|566
1582547400000|2020-02-24 12:30:00|8394.6|8393.7|8390.6|8389.7|8395.6|8394.3|8390.2|8388.9|605
1582547700000|2020-02-24 12:35:00|8390.7|8389.8|8390.5|8389.6|8391|8389.9|8388.2|8386.9|520
1582548000000|2020-02-24 12:40:00|8390.4|8389.5|8389.6|8388.7|8392|8390.8|8388.5|8387.4|586
1582548300000|2020-02-24 12:45:00|8389.5|8388.6|8390.7|8389.8|8391.3|8390.2|8388.6|8387.7|448
1582548600000|2020-02-24 12:50:00|8390.6|8389.7|8389.2|8387.2|8391|8389.8|8388.2|8386.9|517
1582548900000|2020-02-24 12:55:00|8388.9|8386.9|8372.8|8371.9|8388.9|8387.3|8372.7|8371.1|1110
1582549200000|2020-02-24 13:00:00|8373.5|8371.5|8381.5|8380.6|8383.6|8382.7|8372.9|8371.5|1001
1582549500000|2020-02-24 13:05:00|8381.6|8380.7|8384.3|8382.3|8385.2|8383.9|8381.6|8380.3|605
1582549800000|2020-02-24 13:10:00|8384.4|8382.4|8383.8|8382.9|8384.5|8383.2|8381.6|8380.1|665
1582550100000|2020-02-24 13:15:00|8383.9|8383|8384.1|8383.2|8385.2|8384.3|8382.1|8381.2|536
1582550400000|2020-02-24 13:20:00|8384.2|8383.3|8384.6|8383.7|8385.1|8384.1|8382.4|8381.2|611
1582550700000|2020-02-24 13:25:00|8384.7|8383.8|8385.1|8383.1|8386.5|8385.4|8384.1|8382.4|568
1582551000000|2020-02-24 13:30:00|8385|8383|8380.8|8379.9|8385.3|8383.9|8380.4|8379.1|501
1582551300000|2020-02-24 13:35:00|8380.9|8380|8379.2|8378.3|8382.4|8381.5|8379.1|8377.7|592
1582551600000|2020-02-24 13:40:00|8379.1|8378.2|8377.9|8377|8379.6|8378.3|8375.9|8374.4|487
1582551900000|2020-02-24 13:45:00|8378.1|8377.2|8378.8|8376.8|8380.3|8379.4|8377.5|8376.3|661
1582552200000|2020-02-24 13:50:00|8378.9|8376.9|8379.7|8378.8|8380.7|8379.4|8378.4|8376.8|471
1582552500000|2020-02-24 13:55:00|8379.8|8378.9|8383.8|8382.9|8384.4|8383.2|8379.5|8378.1|502
1582552800000|2020-02-24 14:00:00|8383.9|8383|8382.3|8381.4|8384.4|8383.5|8380.9|8379.6|646
1582553100000|2020-02-24 14:05:00|8382.8|8380.8|8382.4|8381.5|8384.2|8383|8379.8|8378.2|711
1582553400000|2020-02-24 14:10:00|8382.3|8381.4|8379.1|8377.1|8385.5|8383.5|8378.1|8376.6|807
1582553700000|2020-02-24 14:15:00|8379|8377|8381.1|8380.2|8384.7|8383.2|8378.3|8377|938
1582554000000|2020-02-24 14:20:00|8381.2|8380.3|8382.2|8381.3|8383.7|8382.6|8379.5|8378.1|1021
1582554300000|2020-02-24 14:25:00|8382.1|8381.2|8384.2|8383.3|8386.4|8385.3|8381.4|8380|713
1582554600000|2020-02-24 14:30:00|8384.1|8383.2|8382.1|8381.2|8386.8|8385.3|8380.3|8378.9|865
1582554900000|2020-02-24 14:35:00|8382|8381.1|8380.8|8379.9|8384.2|8383|8379.6|8378.2|716
1582555200000|2020-02-24 14:40:00|8380.9|8380|8386.7|8384.7|8386.8|8385.3|8380|8378.6|755
1582555500000|2020-02-24 14:45:00|8386.8|8384.8|8389.5|8388.6|8389.6|8388.7|8385.5|8383.9|650
1582555800000|2020-02-24 14:50:00|8389.6|8388.7|8393.7|8392.8|8395.7|8394.1|8388.9|8387.4|784
1582556100000|2020-02-24 14:55:00|8394.1|8392.1|8397.2|8396.3|8397.6|8396.4|8392.1|8390.1|834
1582556400000|2020-02-24 15:00:00|8397.3|8396.4|8399.3|8398.4|8401.6|8400.6|8395.5|8394.1|787
1582556700000|2020-02-24 15:05:00|8399.2|8398.3|8401|8400.1|8402|8400.5|8396.7|8395.3|726
1582557000000|2020-02-24 15:10:00|8401.1|8400.2|8399.1|8397.1|8403.1|8401.8|8397.7|8396.2|727
1582557300000|2020-02-24 15:15:00|8399|8397|8395.4|8394.5|8399.1|8397.6|8395.3|8394.3|604
1582557600000|2020-02-24 15:20:00|8395.5|8394.6|8397.6|8396.7|8399.4|8398|8395.2|8394.3|508
1582557900000|2020-02-24 15:25:00|8397.7|8396.8|8398.3|8396.3|8399|8397|8395.8|8394.5|610
1582558200000|2020-02-24 15:30:00|8398.2|8396.2|8395.9|8393.9|8399.5|8398.3|8395.1|8393.5|727
1582558500000|2020-02-24 15:35:00|8395.8|8393.8|8398.5|8396.5|8399.4|8397.9|8395.6|8393.7|800
1582558800000|2020-02-24 15:40:00|8398.4|8396.4|8397.4|8395.4|8399.8|8397.9|8395.7|8393.8|754
1582559100000|2020-02-24 15:45:00|8397.3|8395.3|8401.1|8399.1|8401.9|8400.5|8397.1|8395.3|784
1582559400000|2020-02-24 15:50:00|8401|8399|8398.2|8396.2|8401.2|8399.6|8395.3|8393.7|870
1582559700000|2020-02-24 15:55:00|8398|8396|8400.3|8399.4|8403.5|8401.8|8397.3|8395.7|1024
1582560000000|2020-02-24 16:00:00|8400.4|8399.5|8401.3|8400.4|8402.3|8400.8|8398.8|8397.5|973
1582560300000|2020-02-24 16:05:00|8401.2|8400.3|8399.9|8397.9|8402.1|8400.6|8399|8397.4|665
1582560600000|2020-02-24 16:10:00|8399.3|8398.4|8397.9|8397|8402.6|8400.9|8396.5|8395|766
1582560900000|2020-02-24 16:15:00|8398|8397.1|8399.5|8398.6|8400.1|8398.7|8396|8394.5|706
1582561200000|2020-02-24 16:20:00|8399.4|8398.5|8401.4|8399.4|8401.9|8400.3|8398.7|8397.4|554
1582561500000|2020-02-24 16:25:00|8400.9|8400|8400.8|8398.8|8401.8|8400.4|8398.3|8396.9|616
1582561800000|2020-02-24 16:30:00|8400.2|8399.3|8403|8402.1|8404.2|8402.8|8399.7|8398.8|658
1582562100000|2020-02-24 16:35:00|8403.1|8402.2|8399.5|8398.6|8404.3|8403.1|8399.4|8398.3|607
1582562400000|2020-02-24 16:40:00|8399.6|8398.7|8401|8400.1|8401.7|8400.5|8398.1|8396.6|641
1582562700000|2020-02-24 16:45:00|8400.9|8400|8400.2|8399.3|8401.6|8400.3|8399.4|8398.1|510
1582563000000|2020-02-24 16:50:00|8400.1|8399.2|8401.3|8400.4|8402.4|8401.5|8399.7|8398.5|502
1582563300000|2020-02-24 16:55:00|8401.4|8400.5|8401.6|8400.7|8402.6|8401.2|8399.3|8398.1|566
1582563600000|2020-02-24 17:00:00|8401.7|8400.8|8404|8403.1|8405.8|8404.3|8400.5|8399.1|738
1582563900000|2020-02-24 17:05:00|8404.1|8403.2|8406.1|8405.2|8406.6|8405.2|8404.1|8402.6|550
1582564200000|2020-02-24 17:10:00|8406|8405.1|8405.6|8404.7|8406.8|8405.6|8405.4|8404|676
1582564500000|2020-02-24 17:15:00|8405.5|8404.6|8403.1|8402.2|8406.6|8405.3|8403.1|8402.1|620
1582564800000|2020-02-24 17:20:00|8403.3|8402.4|8405|8404.1|8405.8|8404.8|8403.3|8401.8|503
1582565100000|2020-02-24 17:25:00|8405.1|8404.2|8405.4|8404.5|8408|8406.5|8405|8403.8|766
1582565400000|2020-02-24 17:30:00|8405.3|8404.4|8407.1|8406.2|8407.8|8406.6|8404.9|8403.5|686
1582565700000|2020-02-24 17:35:00|8407.2|8406.3|8405.6|8404.7|8407.8|8406.4|8405.5|8404.6|441
1582566000000|2020-02-24 17:40:00|8405.5|8404.6|8406.6|8405.7|8407.5|8406.2|8405.1|8403.8|546
1582566300000|2020-02-24 17:45:00|8406.5|8405.6|8405.4|8404.5|8407.2|8406|8404.5|8403.2|588
1582566600000|2020-02-24 17:50:00|8405.3|8404.4|8405.4|8404.5|8407.5|8405.8|8405.2|8404|625
1582566900000|2020-02-24 17:55:00|8405.3|8404.4|8403.7|8402.8|8405.7|8404.5|8402.8|8401.3|519
1582567200000|2020-02-24 18:00:00|8404.2|8402.2|8406.1|8404.1|8406.1|8404.8|8403.6|8402.2|577
1582567500000|2020-02-24 18:05:00|8405.5|8404.6|8405.6|8404.7|8406.8|8405.2|8404.8|8403.4|509
1582567800000|2020-02-24 18:10:00|8405.7|8404.8|8404.9|8404|8405.8|8404.9|8404.2|8402.8|336
1582568100000|2020-02-24 18:15:00|8404.8|8403.9|8404.4|8403.5|8405.7|8404.4|8404|8402.8|348
1582568400000|2020-02-24 18:20:00|8404.5|8403.6|8402.9|8402|8405.2|8403.7|8402.7|8401.4|478
1582568700000|2020-02-24 18:25:00|8402.8|8401.9|8403|8402.1|8404.2|8402.9|8402.4|8401.3|434
1582569000000|2020-02-24 18:30:00|8402.9|8402|8403.4|8402.5|8404|8402.8|8401.7|8400.4|424
1582569300000|2020-02-24 18:35:00|8403.3|8402.4|8403.7|8402.8|8404.7|8403.3|8402.3|8401.3|531
1582569600000|2020-02-24 18:40:00|8403.8|8402.9|8404.8|8403.9|8405.9|8404.6|8403.7|8402.4|416
1582569900000|2020-02-24 18:45:00|8404.7|8403.8|8403.4|8402.5|8405.1|8404.1|8403.2|8401.9|328
1582570200000|2020-02-24 18:50:00|8403.5|8402.6|8401.6|8400.7|8403.6|8402.6|8401.3|8399.9|332
1582570500000|2020-02-24 18:55:00|8401.5|8400.6|8402.8|8401.9|8403.3|8401.9|8400.7|8399.5|516
1582570800000|2020-02-24 19:00:00|8402.9|8402|8404.4|8403.5|8405.5|8404.1|8401.2|8399.8|529
1582571100000|2020-02-24 19:05:00|8404.5|8403.6|8404.2|8403.3|8405.2|8403.8|8402.7|8401.3|504
1582571400000|2020-02-24 19:10:00|8404.1|8403.2|8404.7|8403.8|8405.1|8403.9|8403.3|8401.9|485
1582571700000|2020-02-24 19:15:00|8404.8|8403.9|8406.1|8405.2|8407|8405.9|8404.5|8403.2|471
1582572000000|2020-02-24 19:20:00|8406|8405.1|8405.1|8404.2|8406.8|8405.6|8404.5|8403.1|503
1582572300000|2020-02-24 19:25:00|8405|8404.1|8403.4|8402.5|8405.4|8404.2|8402.6|8401.3|688
1582572600000|2020-02-24 19:30:00|8403.5|8402.6|8402.5|8400.5|8404.2|8402.8|8401.3|8399.8|725
1582572900000|2020-02-24 19:35:00|8401.9|8401|8399.8|8398.9|8402.7|8401.4|8399.8|8398.1|528
1582573200000|2020-02-24 19:40:00|8399.7|8398.8|8397.7|8395.7|8400.6|8399.2|8397.1|8395.6|604
1582573500000|2020-02-24 19:45:00|8397.6|8395.6|8396.5|8395.6|8398.5|8397.2|8395.8|8394.6|644
1582573800000|2020-02-24 19:50:00|8396.4|8395.5|8398|8397.1|8399.8|8398.2|8395.8|8394.4|521
1582574100000|2020-02-24 19:55:00|8398.2|8397.3|8396.9|8396|8399|8397.6|8396.3|8394.9|721
1582574400000|2020-02-24 20:00:00|8397|8396.1|8398.5|8397.6|8400.4|8398.9|8396.5|8394.5|783
1582574700000|2020-02-24 20:05:00|8398.4|8397.5|8396.1|8395.2|8398.7|8397.6|8394.7|8393.4|753
1582575000000|2020-02-24 20:10:00|8396.2|8395.3|8395.3|8394.4|8396.7|8395.5|8394.8|8393.6|489
1582575300000|2020-02-24 20:15:00|8395.2|8394.3|8395.5|8394.6|8397.4|8395.9|8395.2|8394.3|530
1582575600000|2020-02-24 20:20:00|8395.4|8394.5|8395.4|8394.5|8396.8|8395.4|8395|8393.6|448
1582575900000|2020-02-24 20:25:00|8395.3|8394.4|8394.1|8393.2|8396.2|8394.9|8394.1|8392.7|529
1582576200000|2020-02-24 20:30:00|8394.2|8393.3|8394.4|8393.5|8395.7|8394.4|8393.6|8392.3|583
1582576500000|2020-02-24 20:35:00|8394.3|8393.4|8394.8|8392.8|8395.1|8393.8|8393.6|8392.1|517
1582576800000|2020-02-24 20:40:00|8394.7|8392.7|8396.1|8395.2|8396.7|8395.3|8394.3|8392.6|474
1582577100000|2020-02-24 20:45:00|8396|8395.1|8395.1|8394.2|8396.8|8395.4|8394.9|8393.5|484
1582577400000|2020-02-24 20:50:00|8395.2|8394.3|8397.1|8395.1|8397.8|8396.1|8394.7|8393.4|789
1582577700000|2020-02-24 20:55:00|8396.5|8395.6|8395.7|8393.7|8398.1|8396.6|8395|8393.5|527
1582578000000|2020-02-24 21:00:00|8395.8|8393.8|8395.5|8393.5|8396.6|8395.2|8394.7|8393.3|362
1582578300000|2020-02-24 21:05:00|8395.4|8393.4|8395.9|8393.9|8396.3|8394.8|8393.9|8392.4|360
1582578600000|2020-02-24 21:10:00|8395.4|8394.5|8396.6|8394.6|8396.9|8395.4|8395.1|8393.7|347
1582578900000|2020-02-24 21:15:00|8396.5|8394.5|8395.5|8393.5|8396.9|8395.3|8394.5|8392.9|219
1582579200000|2020-02-24 21:20:00|8395.4|8393.4|8397.1|8396.2|8397.9|8396.5|8395.3|8393.4|156
1582579500000|2020-02-24 21:25:00|8397.2|8396.3|8396.2|8395.3|8398.2|8396.8|8396.2|8394.6|178
1582579800000|2020-02-24 21:30:00|8396.3|8395.4|8396.9|8394.9|8397.2|8395.7|8396.1|8394.4|253
1582580100000|2020-02-24 21:35:00|8396.8|8394.8|8396|8394|8397.1|8395.6|8395.4|8393.4|336
1582580400000|2020-02-24 21:40:00|8396.1|8394.1|8396.6|8394.6|8397.4|8395.4|8395.5|8393.5|283
1582580700000|2020-02-24 21:45:00|8396.7|8394.7|8395.7|8393.7|8397.2|8395.5|8395.6|8393.6|240
1582581000000|2020-02-24 21:50:00|8395.8|8393.8|8395.2|8393.2|8395.8|8393.8|8394.9|8392.9|203
1582581300000|2020-02-24 21:55:00|8395.1|8393.1|8402.3|8390.3|8402.3|8394.3|8393.3|8389.1|609
1582581600000|2020-02-24 22:00:00|8402.2|8390.2|8396.2|8391.8|8403.7|8391.9|8396|8390.2|65
1582581900000|2020-02-24 22:05:00|8399.4|8392|8397|8393|8399.4|8394.2|8395.1|8390.6|251
1582582200000|2020-02-24 22:10:00|8396.9|8392.7|8398.1|8391.2|8398.8|8393.1|8395.8|8390.5|337
1582582500000|2020-02-24 22:15:00|8398.3|8391.7|8398|8391.8|8399.4|8393.5|8395.6|8389.6|588
1582582800000|2020-02-24 22:20:00|8397.9|8391.7|8400.3|8392.3|8402.5|8393.2|8397.7|8389|789
1582583100000|2020-02-24 22:25:00|8400.1|8392.2|8398.3|8392|8401|8393.5|8397.4|8389.6|526
1582583400000|2020-02-24 22:30:00|8398.4|8392.3|8396.3|8391.8|8401.2|8394.5|8396.3|8387.9|1123
1582583700000|2020-02-24 22:35:00|8396.5|8392|8400.3|8395.1|8403.1|8395.3|8396.3|8386.8|1160
1582584000000|2020-02-24 22:40:00|8400.5|8395.2|8401.5|8390.8|8406|8395.4|8400.4|8390.4|991
1582584300000|2020-02-24 22:45:00|8401.3|8391|8401.6|8393.5|8402.6|8395.2|8397.9|8389.8|865
1582584600000|2020-02-24 22:50:00|8401.7|8393.4|8403.1|8392.2|8403.6|8394.2|8399|8391.8|1067
1582584900000|2020-02-24 22:55:00|8403.2|8392.3|8401.9|8393|8403.6|8394.2|8398.3|8389.7|1431
1582585200000|2020-02-24 23:00:00|8401.7|8393.1|8397.7|8395.7|8403.7|8396.8|8397.5|8392.5|748
1582585500000|2020-02-24 23:05:00|8397.6|8395.6|8397.7|8395.7|8398|8396|8396.8|8394.8|237
1582585800000|2020-02-24 23:10:00|8397.6|8395.6|8396.6|8394.6|8398.4|8396|8396.3|8394.3|181
1582586100000|2020-02-24 23:15:00|8396.9|8394.9|8396.1|8394.1|8396.9|8394.9|8395.7|8393.7|394
1582586400000|2020-02-24 23:20:00|8396|8394|8396.9|8394.9|8397.1|8395.1|8396|8394|199
1582586700000|2020-02-24 23:25:00|8397|8395|8396.8|8394.8|8397.8|8395.8|8396.6|8394.6|250
1582587000000|2020-02-24 23:30:00|8396.7|8394.7|8397.8|8395.8|8398.2|8396.2|8396.6|8394.6|236
1582587300000|2020-02-24 23:35:00|8397.7|8395.7|8397.4|8395.4|8398.3|8396.3|8397.3|8395.3|273
1582587600000|2020-02-24 23:40:00|8397.5|8395.5|8398.3|8396.3|8398.6|8396.6|8397.5|8395.5|308
1582587900000|2020-02-24 23:45:00|8398.4|8396.4|8396.6|8394.6|8398.6|8396.6|8396.4|8394.4|368
1582588200000|2020-02-24 23:50:00|8396.5|8394.5|8396.1|8394.1|8396.9|8394.9|8396|8394|299
1582588500000|2020-02-24 23:55:00|8396|8394|8395|8393|8396.2|8394.2|8394|8392|312
1582588800000|2020-02-25 00:00:00|8394.9|8392.9|8397.5|8395.5|8397.7|8395.7|8394.7|8392.7|408
1582589100000|2020-02-25 00:05:00|8397.6|8395.6|8400.2|8398.2|8400.3|8398.3|8397.4|8395.4|366
1582589400000|2020-02-25 00:10:00|8400.1|8398.1|8401.1|8399.1|8401.9|8399.9|8399.6|8397.6|507
1582589700000|2020-02-25 00:15:00|8401.2|8399.2|8399|8397|8401.2|8399.2|8398.2|8396.2|448
1582590000000|2020-02-25 00:20:00|8398.9|8396.9|8399.2|8397.2|8399.4|8397.4|8398.5|8396.5|232
1582590300000|2020-02-25 00:25:00|8399.3|8397.3|8398.5|8396.5|8399.3|8397.3|8397.2|8395.4|318
1582590600000|2020-02-25 00:30:00|8398.4|8396.4|8398.4|8396.4|8399.3|8397.6|8397.6|8395.8|308
1582590900000|2020-02-25 00:35:00|8398.3|8396.3|8398.8|8396.8|8399|8397|8397.7|8396|272
1582591200000|2020-02-25 00:40:00|8398.7|8396.7|8400.1|8398.1|8400.6|8398.6|8398.2|8396.2|410
1582591500000|2020-02-25 00:45:00|8400.2|8398.2|8398.8|8396.8|8400.6|8398.6|8398.2|8396.7|270
1582591800000|2020-02-25 00:50:00|8398.7|8396.7|8398.4|8396.4|8398.8|8396.8|8397.3|8395.3|280
1582592100000|2020-02-25 00:55:00|8398.3|8396.3|8398.1|8396.1|8398.7|8396.7|8397.7|8395.7|267
1582592400000|2020-02-25 01:00:00|8398|8396|8397.2|8395.2|8398.7|8396.7|8396.9|8394.9|453
1582592700000|2020-02-25 01:05:00|8397.1|8395.1|8397.7|8395.7|8398.2|8396.3|8397.1|8395.1|332
1582593000000|2020-02-25 01:10:00|8397.6|8395.6|8398.7|8396.7|8400.4|8398.4|8396|8394|524
1582593300000|2020-02-25 01:15:00|8398.4|8396.4|8397.5|8395.5|8398.8|8396.9|8397|8395|286
1582593600000|2020-02-25 01:20:00|8397.4|8395.4|8391|8389|8397.5|8395.9|8391|8389|599
1582593900000|2020-02-25 01:25:00|8391.1|8389.1|8392.2|8390.2|8392.9|8390.9|8390.3|8388.3|442
1582594200000|2020-02-25 01:30:00|8392.3|8390.3|8391.8|8389.8|8393.1|8391.1|8391|8389|477
1582594500000|2020-02-25 01:35:00|8391.9|8389.9|8392.4|8390.4|8392.8|8390.8|8390.6|8389|658
1582594800000|2020-02-25 01:40:00|8392.5|8390.5|8391.9|8389.9|8394|8392|8391.4|8389.4|481
1582595100000|2020-02-25 01:45:00|8391.8|8389.8|8391.5|8389.5|8392|8390|8391.1|8389.1|386
1582595400000|2020-02-25 01:50:00|8391.6|8389.6|8391.4|8389.4|8392.4|8390.4|8390.8|8388.8|339
1582595700000|2020-02-25 01:55:00|8391.5|8389.5|8392.1|8390.1|8393|8391.3|8391.3|8389.3|342
1582596000000|2020-02-25 02:00:00|8392.2|8390.2|8394.9|8392.9|8395|8393|8391.6|8390|412
1582596300000|2020-02-25 02:05:00|8394.8|8392.8|8395.7|8393.7|8395.7|8393.7|8393.8|8391.8|418
1582596600000|2020-02-25 02:10:00|8395.8|8393.8|8396.1|8394.1|8396.5|8394.7|8394.7|8392.7|389
1582596900000|2020-02-25 02:15:00|8396.2|8394.2|8395.3|8393.3|8396.3|8394.7|8394.7|8393|339
1582597200000|2020-02-25 02:20:00|8395.4|8393.4|8394.5|8392.5|8395.6|8393.6|8394.3|8392.3|276
1582597500000|2020-02-25 02:25:00|8394.6|8392.6|8394.6|8392.6|8395.7|8394.2|8393.4|8391.8|276
1582597800000|2020-02-25 02:30:00|8394.5|8392.5|8394.4|8392.4|8394.9|8392.9|8393.9|8391.9|236
1582598100000|2020-02-25 02:35:00|8394.3|8392.3|8393.9|8391.9|8395|8393|8393.6|8391.6|347
1582598400000|2020-02-25 02:40:00|8394|8392|8394.4|8392.4|8394.8|8392.8|8393.1|8391.1|436
1582598700000|2020-02-25 02:45:00|8394.5|8392.5|8394.2|8392.2|8394.9|8392.9|8393.5|8391.5|338
1582599000000|2020-02-25 02:50:00|8394.1|8392.1|8394.8|8392.8|8395.7|8393.9|8394.1|8392.1|440
1582599300000|2020-02-25 02:55:00|8394.7|8392.7|8396.6|8394.6|8396.7|8394.7|8394.5|8392.5|418
1582599600000|2020-02-25 03:00:00|8396.7|8394.7|8396.6|8394.6|8396.8|8394.8|8395.5|8393.5|332
1582599900000|2020-02-25 03:05:00|8396.5|8394.5|8396.7|8394.7|8397.1|8395.1|8396|8394|320
1582600200000|2020-02-25 03:10:00|8396.8|8394.8|8396.9|8394.9|8397.7|8395.7|8396.3|8394.3|356
1582600500000|2020-02-25 03:15:00|8397|8395|8397.4|8395.4|8398.2|8396.2|8396.6|8394.6|296
1582600800000|2020-02-25 03:20:00|8397.3|8395.3|8398.8|8396.8|8398.9|8396.9|8396.6|8394.6|308
1582601100000|2020-02-25 03:25:00|8398.7|8396.7|8399.4|8397.4|8400|8398|8398.7|8396.7|338
1582601400000|2020-02-25 03:30:00|8399.5|8397.5|8400|8398|8400.4|8398.4|8399|8397|281
1582601700000|2020-02-25 03:35:00|8400.1|8398.1|8400.2|8398.2|8400.2|8398.2|8399.4|8397.4|263
1582602000000|2020-02-25 03:40:00|8400.1|8398.1|8399.3|8397.3|8400.6|8398.7|8398.9|8397.1|278
1582602300000|2020-02-25 03:45:00|8399.4|8397.4|8400.1|8398.1|8400.7|8398.7|8399.2|8397.2|129
1582602600000|2020-02-25 03:50:00|8400|8398|8398.7|8396.7|8400.1|8398.1|8398.6|8396.6|239
1582602900000|2020-02-25 03:55:00|8398.6|8396.6|8396.7|8394.7|8399.3|8397.3|8396.7|8394.7|350
1582603200000|2020-02-25 04:00:00|8396.6|8394.6|8396.1|8394.1|8397|8395|8395.7|8393.7|391
1582603500000|2020-02-25 04:05:00|8396.2|8394.2|8397|8395|8397.3|8395.3|8395.7|8393.7|160
1582603800000|2020-02-25 04:10:00|8397.1|8395.1|8396.9|8394.9|8397.2|8395.2|8396.6|8394.6|159
1582604100000|2020-02-25 04:15:00|8396.7|8394.7|8396.6|8394.6|8397.2|8395.2|8396.3|8394.3|215
1582604400000|2020-02-25 04:20:00|8396.5|8394.5|8395.9|8393.9|8396.9|8394.9|8395.9|8393.9|221
1582604700000|2020-02-25 04:25:00|8396|8394|8395.6|8393.6|8396.4|8394.4|8395.4|8393.4|261
1582605000000|2020-02-25 04:30:00|8395.5|8393.5|8395|8393|8395.8|8393.8|8394.2|8392.4|228
1582605300000|2020-02-25 04:35:00|8395.1|8393.1|8395.9|8393.9|8396|8394|8394.1|8392.5|173
1582605600000|2020-02-25 04:40:00|8395.8|8393.8|8395.1|8393.1|8397.6|8395.6|8394.9|8392.9|398
1582605900000|2020-02-25 04:45:00|8395|8393|8395.9|8393.9|8396.5|8394.8|8394.5|8392.5|210
1582606200000|2020-02-25 04:50:00|8395.8|8393.8|8395.7|8393.7|8396|8394|8395.3|8393.3|162
1582606500000|2020-02-25 04:55:00|8395.6|8393.6|8395.9|8393.9|8396.2|8394.2|8395.1|8393.3|208
1582606800000|2020-02-25 05:00:00|8396|8394|8395.2|8393.2|8396|8394|8394.3|8392.3|230
1582607100000|2020-02-25 05:05:00|8395.1|8393.1|8394.9|8392.9|8395.8|8393.8|8394.6|8392.6|256
1582607400000|2020-02-25 05:10:00|8395|8393|8394.2|8392.2|8395.1|8393.1|8394|8392|164
1582607700000|2020-02-25 05:15:00|8394.3|8392.3|8394.7|8392.7|8395.3|8393.3|8394.3|8392.3|212
1582608000000|2020-02-25 05:20:00|8394.8|8392.8|8393.8|8391.8|8395.4|8393.4|8393.4|8391.4|314
1582608300000|2020-02-25 05:25:00|8393.9|8391.9|8392.9|8390.9|8394.3|8392.3|8392.3|8390.8|278
1582608600000|2020-02-25 05:30:00|8392.8|8390.8|8393.2|8391.2|8393.5|8391.5|8391.5|8389.9|294
1582608900000|2020-02-25 05:35:00|8393.1|8391.1|8394.5|8392.5|8394.7|8392.7|8392.8|8390.8|275
1582609200000|2020-02-25 05:40:00|8394.6|8392.6|8395.6|8393.6|8396.1|8394.1|8393.9|8391.9|312
1582609500000|2020-02-25 05:45:00|8395.8|8393.8|8394.6|8392.6|8395.8|8394|8394.4|8392.4|332
1582609800000|2020-02-25 05:50:00|8394.5|8392.5|8393.7|8391.7|8395.1|8393.1|8393.5|8391.5|267
1582610100000|2020-02-25 05:55:00|8393.6|8391.6|8391.7|8389.7|8393.7|8391.7|8390.9|8389.1|413
1582610400000|2020-02-25 06:00:00|8391.5|8389.5|8391|8389|8392.4|8390.4|8390.6|8388.6|277
1582610700000|2020-02-25 06:05:00|8391.1|8389.1|8390.9|8388.9|8391.5|8389.6|8389.4|8387.4|347
1582611000000|2020-02-25 06:10:00|8391|8389|8390.5|8388.5|8392|8390|8390.5|8388.5|418
1582611300000|2020-02-25 06:15:00|8390.6|8388.6|8391.1|8389.1|8391.4|8389.4|8389.8|8387.8|407
1582611600000|2020-02-25 06:20:00|8391.2|8389.2|8392.5|8390.5|8392.9|8390.9|8390.5|8388.5|332
1582611900000|2020-02-25 06:25:00|8392.6|8390.6|8389.7|8387.7|8393.7|8391.7|8388.2|8386.2|500
1582612200000|2020-02-25 06:30:00|8389.6|8387.6|8389.4|8387.4|8391.8|8389.8|8389|8387|616
1582612500000|2020-02-25 06:35:00|8389.5|8387.5|8388.8|8386.8|8390.8|8388.8|8388.4|8386.4|300
1582612800000|2020-02-25 06:40:00|8388.6|8386.6|8388.2|8386.2|8388.8|8387.1|8387.4|8385.4|327
1582613100000|2020-02-25 06:45:00|8388.1|8386.1|8388|8386|8388.8|8387|8386.9|8384.9|518
1582613400000|2020-02-25 06:50:00|8387.9|8385.9|8389.8|8387.8|8389.9|8387.9|8387.9|8385.9|410
1582613700000|2020-02-25 06:55:00|8390|8388|8388.7|8386.7|8390|8388|8388.2|8386.2|510
1582614000000|2020-02-25 07:00:00|8388.8|8386.8|8386.3|8384.3|8388.9|8386.9|8385.5|8383.5|758
1582614300000|2020-02-25 07:05:00|8386.4|8384.4|8386.7|8384.7|8386.9|8385|8384.8|8382.8|454
1582614600000|2020-02-25 07:10:00|8386.8|8384.8|8386.6|8384.6|8387.4|8386|8385|8383.1|465
1582614900000|2020-02-25 07:15:00|8386.4|8384.4|8390.2|8388.2|8390.8|8389.4|8385.7|8384|475
1582615200000|2020-02-25 07:20:00|8390.1|8388.1|8391.8|8389.8|8392.1|8390.1|8388.4|8386.4|459
1582615500000|2020-02-25 07:25:00|8391.9|8389.9|8391|8389|8392.5|8390.5|8389.2|8387.2|590
1582615800000|2020-02-25 07:30:00|8391.1|8389.1|8388.8|8387.9|8392.4|8390.4|8387.3|8385.3|764
1582616100000|2020-02-25 07:35:00|8389.4|8387.4|8391.2|8389.2|8392.5|8391.4|8387.3|8385.8|554
1582616400000|2020-02-25 07:40:00|8390.6|8389.7|8386.3|8384.3|8390.9|8389.7|8385.2|8383.8|837
1582616700000|2020-02-25 07:45:00|8386.4|8384.4|8385.4|8383.4|8386.7|8384.9|8383.2|8381.3|771
1582617000000|2020-02-25 07:50:00|8385.3|8383.3|8381.9|8379.9|8386|8384.6|8379.7|8378.2|749
1582617300000|2020-02-25 07:55:00|8381.8|8379.8|8379.3|8377.3|8382.1|8380.5|8377|8375.6|744
1582617600000|2020-02-25 08:00:00|8379.4|8377.4|8380.1|8378.1|8381.4|8380|8373.6|8371.6|1305
1582617900000|2020-02-25 08:05:00|8380.2|8378.2|8380.6|8378.6|8382.7|8381.2|8378.7|8377.3|924
1582618200000|2020-02-25 08:10:00|8380.2|8379.3|8384.1|8383.2|8385.6|8384.2|8379|8377.6|902
1582618500000|2020-02-25 08:15:00|8384.7|8382.7|8377.7|8376.8|8384.7|8383.2|8376|8374.6|829
1582618800000|2020-02-25 08:20:00|8378.2|8376.2|8381.7|8380.8|8382.2|8380.9|8376.5|8374.9|946
1582619100000|2020-02-25 08:25:00|8381.8|8380.9|8384.8|8383.9|8386.4|8384.9|8380.6|8379.1|850
1582619400000|2020-02-25 08:30:00|8384.7|8383.8|8384.7|8383.8|8386.5|8385.1|8383.8|8382.7|689
1582619700000|2020-02-25 08:35:00|8385.3|8383.3|8389.3|8388.4|8390.3|8388.9|8383.1|8381.6|713
1582620000000|2020-02-25 08:40:00|8389.9|8387.9|8386.1|8385.2|8389.9|8388.4|8385.6|8384.1|788
1582620300000|2020-02-25 08:45:00|8386.2|8385.3|8385.3|8384.4|8389.3|8387.8|8384.7|8383.3|895
1582620600000|2020-02-25 08:50:00|8385.2|8384.3|8376.9|8376|8387.1|8385.6|8376.6|8375.3|958
1582620900000|2020-02-25 08:55:00|8377|8376.1|8371.7|8370.8|8380.1|8378.6|8370.9|8369.3|1069
1582621200000|2020-02-25 09:00:00|8371.8|8370.9|8369.6|8368.7|8373.8|8372.5|8368.3|8366.7|1149
1582621500000|2020-02-25 09:05:00|8369.5|8368.6|8370.4|8369.5|8372.8|8371.3|8368.8|8367.5|910
1582621800000|2020-02-25 09:10:00|8370.3|8369.4|8368|8367.1|8372.1|8371.2|8367.7|8366.5|791
1582622100000|2020-02-25 09:15:00|8368.1|8367.2|8371.9|8371|8373|8372.1|8367.3|8366.4|779
1582622400000|2020-02-25 09:20:00|8372|8371.1|8370.5|8369.6|8372.6|8371.4|8370.2|8369.2|712
1582622700000|2020-02-25 09:25:00|8370.6|8369.7|8368.8|8367.9|8370.9|8370|8368|8366.8|681
1582623000000|2020-02-25 09:30:00|8368.7|8367.8|8366.9|8366|8370|8369.1|8366.2|8365.3|703
1582623300000|2020-02-25 09:35:00|8366.8|8365.9|8362.3|8361.4|8367.8|8366.9|8362.2|8361.3|654
1582623600000|2020-02-25 09:40:00|8362.4|8361.5|8361.4|8360.5|8362.4|8361.5|8357.6|8356.1|867
1582623900000|2020-02-25 09:45:00|8361.2|8360.3|8356.8|8355.9|8361.6|8360.7|8353.6|8352|884
1582624200000|2020-02-25 09:50:00|8356.7|8355.8|8353.8|8352.9|8357.7|8356.8|8353.6|8352.7|865
1582624500000|2020-02-25 09:55:00|8353.7|8352.8|8350.8|8349.9|8354.2|8353|8349.5|8348.5|877
1582624800000|2020-02-25 10:00:00|8351|8350.1|8355.2|8354.3|8355.8|8354.6|8350|8349.1|848
1582625100000|2020-02-25 10:05:00|8355.1|8354.2|8355.3|8354.4|8356.9|8356|8354.2|8353.1|595
1582625400000|2020-02-25 10:10:00|8355.2|8354.3|8358|8357.1|8358.8|8357.5|8354.6|8353.4|734
1582625700000|2020-02-25 10:15:00|8357.9|8357|8353.4|8351.4|8357.9|8357|8352|8351|727
1582626000000|2020-02-25 10:20:00|8353.3|8351.3|8348.5|8346.5|8354.3|8353.2|8347.1|8345.6|785
1582626300000|2020-02-25 10:25:00|8348.7|8346.7|8347|8346.1|8348.9|8347.5|8346.4|8345.1|829
1582626600000|2020-02-25 10:30:00|8347.5|8345.5|8349.7|8348.8|8350.7|8349.2|8345.4|8344.2|880
1582626900000|2020-02-25 10:35:00|8349.8|8348.9|8351.3|8350.4|8356.1|8354.9|8348.9|8348|738
1582627200000|2020-02-25 10:40:00|8351.2|8350.3|8351.4|8350.5|8353.5|8352.6|8350.1|8348.9|749
1582627500000|2020-02-25 10:45:00|8351.5|8350.6|8354.5|8353.6|8355.1|8353.9|8350.9|8350|738
1582627800000|2020-02-25 10:50:00|8354.4|8353.5|8353.3|8352.4|8355.1|8354.2|8352.4|8351.5|506
1582628100000|2020-02-25 10:55:00|8353.4|8352.5|8356.3|8355.4|8356.5|8355.6|8351.1|8349.9|666
1582628400000|2020-02-25 11:00:00|8356.4|8355.5|8357.8|8356.9|8359|8358.1|8356.1|8355|707
1582628700000|2020-02-25 11:05:00|8357.9|8357|8356.7|8355.8|8358.9|8357.7|8356.1|8355.2|700
1582629000000|2020-02-25 11:10:00|8356.6|8355.7|8358.1|8357.2|8358.5|8357.6|8354.2|8353.3|661
1582629300000|2020-02-25 11:15:00|8358.7|8356.7|8356.8|8355.9|8359|8357.5|8356.2|8355.3|718
1582629600000|2020-02-25 11:20:00|8356.9|8356|8356.4|8355.5|8359.7|8358.8|8356.1|8355.2|561
1582629900000|2020-02-25 11:25:00|8356.6|8355.7|8354.8|8353.9|8357.4|8356|8353.5|8352.3|637
1582630200000|2020-02-25 11:30:00|8354.7|8353.8|8353.5|8352.6|8355.4|8354.5|8352.9|8352|670
1582630500000|2020-02-25 11:35:00|8353.4|8352.5|8356.7|8355.8|8357.9|8357|8351.9|8350.7|692
1582630800000|2020-02-25 11:40:00|8356.6|8355.7|8357.5|8356.6|8358.7|8357.8|8356.1|8354.6|605
1582631100000|2020-02-25 11:45:00|8357.4|8356.5|8357.8|8356.9|8359|8357.9|8356|8355.1|512
1582631400000|2020-02-25 11:50:00|8357.7|8356.8|8356.7|8355.8|8358.1|8357.2|8355.1|8353.9|572
1582631700000|2020-02-25 11:55:00|8356.8|8355.9|8358.4|8357.5|8360.6|8359.5|8356.7|8355.6|577
1582632000000|2020-02-25 12:00:00|8358.3|8357.4|8360.9|8360|8361.6|8360.7|8357.7|8356.8|548
1582632300000|2020-02-25 12:05:00|8360.8|8359.9|8357.3|8356.4|8362|8360.7|8357.3|8356.3|484
1582632600000|2020-02-25 12:10:00|8357.5|8356.6|8358.5|8357.6|8358.8|8357.6|8354.8|8353.8|542
1582632900000|2020-02-25 12:15:00|8358.4|8357.5|8357|8356.1|8358.4|8357.5|8355|8354|495
1582633200000|2020-02-25 12:20:00|8357.1|8356.2|8356.5|8355.6|8359.2|8357.9|8356.2|8355.2|763
1582633500000|2020-02-25 12:25:00|8356.4|8355.5|8356.9|8356|8357.8|8356.5|8354.1|8353.1|651
1582633800000|2020-02-25 12:30:00|8357|8356.1|8357|8356.1|8358.7|8357.4|8355.1|8354.2|529
1582634100000|2020-02-25 12:35:00|8357.2|8356.3|8356.7|8355.8|8359.1|8357.8|8356.5|8355.4|582
1582634400000|2020-02-25 12:40:00|8356.8|8355.9|8358.3|8357.4|8360.6|8359.4|8356.1|8355.1|659
1582634700000|2020-02-25 12:45:00|8358.2|8357.3|8363.7|8362.8|8364.2|8363.2|8358.2|8356.7|772
1582635000000|2020-02-25 12:50:00|8364.2|8362.2|8362.4|8361.5|8365|8364.1|8361.2|8360|611
1582635300000|2020-02-25 12:55:00|8362.5|8361.6|8365.8|8364.9|8367.3|8365.8|8362.3|8361.4|612
1582635600000|2020-02-25 13:00:00|8365.7|8364.8|8363.2|8362.3|8365.9|8365|8361.6|8360.7|670
1582635900000|2020-02-25 13:05:00|8363.3|8362.4|8363.8|8362.9|8365|8363.7|8361.4|8360.5|647
1582636200000|2020-02-25 13:10:00|8363.7|8362.8|8363.6|8362.7|8365|8364.1|8362.8|8361.9|549
1582636500000|2020-02-25 13:15:00|8363.7|8362.8|8363.3|8362.4|8363.8|8362.9|8361.9|8361|458
1582636800000|2020-02-25 13:20:00|8363.4|8362.5|8363.6|8362.7|8364.5|8363.6|8361.7|8360.8|705
1582637100000|2020-02-25 13:25:00|8363.5|8362.6|8363.4|8362.5|8364.9|8364|8361.1|8360.2|947
1582637400000|2020-02-25 13:30:00|8363.3|8362.4|8362.6|8361.7|8363.8|8362.9|8360.7|8359.8|790
1582637700000|2020-02-25 13:35:00|8362.5|8361.6|8362|8360|8363.8|8362.9|8360.7|8359.7|719
1582638000000|2020-02-25 13:40:00|8362.1|8360.1|8359.2|8358.3|8363.2|8361.8|8358.5|8357.6|704
1582638300000|2020-02-25 13:45:00|8359.1|8358.2|8357.1|8356.2|8359.1|8358.2|8355.3|8354.4|734
1582638600000|2020-02-25 13:50:00|8357|8356.1|8357.9|8357|8359.5|8358.6|8356.8|8355.7|526
1582638900000|2020-02-25 13:55:00|8358|8357.1|8359.6|8357.6|8359.7|8358.5|8355.8|8354.9|722
1582639200000|2020-02-25 14:00:00|8359.7|8357.7|8358|8357.1|8359.7|8358.3|8355.8|8354.9|684
1582639500000|2020-02-25 14:05:00|8357.9|8357|8358.7|8357.8|8360.4|8359.5|8357.6|8356.7|555
1582639800000|2020-02-25 14:10:00|8358.8|8357.9|8357.2|8356.3|8359.5|8358.6|8356.5|8355.6|443
1582640100000|2020-02-25 14:15:00|8357.1|8356.2|8355.5|8354.6|8357.3|8356.4|8354.7|8353.8|462
1582640400000|2020-02-25 14:20:00|8355.4|8354.5|8353.3|8352.4|8358.7|8357.8|8353|8352.1|529
1582640700000|2020-02-25 14:25:00|8353.4|8352.5|8351|8350.1|8355.3|8354.4|8350.2|8349.3|666
1582641000000|2020-02-25 14:30:00|8351.1|8350.2|8351.2|8350.3|8352.3|8351.4|8349.3|8348.4|801
1582641300000|2020-02-25 14:35:00|8351.3|8350.4|8348.6|8347.7|8351.7|8350.8|8348.1|8347.2|542
1582641600000|2020-02-25 14:40:00|8348.4|8347.5|8351.3|8350.4|8352|8351.1|8347.8|8346.9|735
1582641900000|2020-02-25 14:45:00|8351.4|8350.5|8348.7|8347.8|8351.4|8350.5|8348.4|8347.4|872
1582642200000|2020-02-25 14:50:00|8348.6|8347.7|8348.7|8347.8|8351.5|8350.6|8347.6|8346.7|727
1582642500000|2020-02-25 14:55:00|8348.6|8347.7|8347|8345|8349.2|8348.3|8345.2|8344.3|782
1582642800000|2020-02-25 15:00:00|8346.9|8344.9|8350.9|8350|8351.7|8350.8|8345.1|8343.7|1081
1582643100000|2020-02-25 15:05:00|8350.8|8349.9|8346.2|8345.3|8351|8350.1|8346|8345.1|873
1582643400000|2020-02-25 15:10:00|8346.3|8345.4|8345.3|8344.4|8346.9|8346|8345.1|8344.2|662
1582643700000|2020-02-25 15:15:00|8345.4|8344.5|8341.6|8340.7|8345.9|8345|8341.3|8340.4|735
1582644000000|2020-02-25 15:20:00|8341.5|8340.6|8346.8|8345.9|8347.6|8346.7|8338.9|8338|954
1582644300000|2020-02-25 15:25:00|8346.6|8345.7|8346.2|8345.3|8351|8350|8345.6|8344.7|928
1582644600000|2020-02-25 15:30:00|8346.1|8345.2|8348.5|8347.6|8352.3|8350.8|8345.5|8344.6|962
1582644900000|2020-02-25 15:35:00|8348.7|8347.8|8350.4|8349.5|8351.2|8350.3|8348.7|8347.8|787
1582645200000|2020-02-25 15:40:00|8350.5|8349.6|8351.1|8350.2|8353.3|8352.4|8350.4|8349.5|831
1582645500000|2020-02-25 15:45:00|8351.2|8350.3|8353.1|8352.2|8354|8353.1|8350|8349.1|812
1582645800000|2020-02-25 15:50:00|8353.2|8352.3|8353.9|8353|8359|8358.1|8352.6|8351.5|1102
1582646100000|2020-02-25 15:55:00|8353.8|8352.9|8347.9|8347|8353.8|8352.9|8345.1|8344|1175
1582646400000|2020-02-25 16:00:00|8348|8347.1|8351|8350.1|8352.1|8351.2|8346|8345.1|1129
1582646700000|2020-02-25 16:05:00|8351.1|8350.2|8355.2|8354.3|8356.5|8355.6|8351|8350.1|875
1582647000000|2020-02-25 16:10:00|8355.3|8354.4|8357.6|8356.7|8358.5|8357.6|8354.7|8353.8|809
1582647300000|2020-02-25 16:15:00|8357.7|8356.8|8361.6|8360.7|8362.4|8361.5|8356.8|8355.9|822
1582647600000|2020-02-25 16:20:00|8361.8|8360.9|8362.8|8361.9|8363.2|8362.3|8360.5|8359.6|745
1582647900000|2020-02-25 16:25:00|8362.7|8361.8|8362.5|8361.6|8363.8|8362.9|8360.7|8359.8|620
1582648200000|2020-02-25 16:30:00|8362.4|8361.5|8364.1|8363.2|8364.2|8363.3|8362|8360.9|734
1582648500000|2020-02-25 16:35:00|8364.2|8363.3|8365|8364.1|8366|8364.7|8363.2|8362.3|627
1582648800000|2020-02-25 16:40:00|8364.9|8364|8364|8363.1|8365.4|8364.5|8361.8|8360.9|706
1582649100000|2020-02-25 16:45:00|8363.9|8363|8362.1|8361.2|8364|8363.1|8359.4|8358.5|837
1582649400000|2020-02-25 16:50:00|8362.2|8361.3|8360.1|8359.2|8363.9|8363|8359.5|8358.1|755
1582649700000|2020-02-25 16:55:00|8360|8359.1|8359|8358.1|8362.3|8361.4|8358.4|8357.5|615
1582650000000|2020-02-25 17:00:00|8359.1|8358.2|8360.4|8359.5|8361.1|8359.6|8356.2|8355|721
1582650300000|2020-02-25 17:05:00|8360.3|8359.4|8359.8|8358.9|8361|8360.1|8359.2|8358.3|553
1582650600000|2020-02-25 17:10:00|8359.9|8359|8362.1|8361.2|8364|8362.5|8358.6|8357.4|565
1582650900000|2020-02-25 17:15:00|8362.2|8361.3|8361.4|8360.5|8362.4|8361.5|8360.2|8359.3|450
1582651200000|2020-02-25 17:20:00|8361.6|8360.7|8361.8|8360.9|8362.4|8361.5|8360.9|8360|613
1582651500000|2020-02-25 17:25:00|8361.7|8360.8|8360.9|8360|8362.3|8361.3|8360|8359.1|596
1582651800000|2020-02-25 17:30:00|8361|8360.1|8360.2|8359.3|8361|8360.1|8359.7|8358.8|485
1582652100000|2020-02-25 17:35:00|8360.3|8359.4|8359.5|8358.6|8360.5|8359.6|8358.8|8357.9|489
1582652400000|2020-02-25 17:40:00|8359.4|8358.5|8360.4|8359.5|8360.6|8359.7|8358.9|8358|478
1582652700000|2020-02-25 17:45:00|8360.5|8359.6|8360.8|8359.9|8361.6|8360.7|8359.8|8358.9|692
1582653000000|2020-02-25 17:50:00|8360.9|8360|8362.1|8361.2|8363.2|8362.2|8360.4|8359.5|614
1582653300000|2020-02-25 17:55:00|8362.2|8361.3|8364.3|8363.4|8364.4|8363.5|8362|8361.1|536
1582653600000|2020-02-25 18:00:00|8364.4|8363.5|8363.4|8362.5|8364.5|8363.6|8361.8|8360.9|483
1582653900000|2020-02-25 18:05:00|8363.3|8362.4|8363.7|8362.8|8364.9|8364|8362.9|8361.8|576
1582654200000|2020-02-25 18:10:00|8363.8|8362.9|8362.1|8361.2|8363.9|8363|8362|8361.1|540
1582654500000|2020-02-25 18:15:00|8362.2|8361.3|8362.7|8361.8|8364.1|8363.2|8361.2|8360.3|517
1582654800000|2020-02-25 18:20:00|8362.8|8361.9|8362.3|8361.4|8362.9|8362|8360.8|8359.9|503
1582655100000|2020-02-25 18:25:00|8362.2|8361.3|8361|8360.1|8362.8|8361.6|8360.9|8360|378
1582655400000|2020-02-25 18:30:00|8361.1|8360.2|8360.3|8359.4|8362.4|8361.5|8360.1|8359.1|536
1582655700000|2020-02-25 18:35:00|8360.4|8359.5|8364|8363.1|8365.1|8364.2|8360.2|8359.3|634
1582656000000|2020-02-25 18:40:00|8363.8|8362.9|8363.6|8362.7|8364.4|8363.5|8362.6|8361.7|447
1582656300000|2020-02-25 18:45:00|8363.7|8362.8|8363.9|8363|8365.2|8364.3|8362.9|8362|496
1582656600000|2020-02-25 18:50:00|8363.8|8362.9|8364|8363.1|8365.5|8364.6|8363.4|8362.5|545
1582656900000|2020-02-25 18:55:00|8364.1|8363.2|8364|8363.1|8364.6|8363.7|8363.1|8362.2|538
1582657200000|2020-02-25 19:00:00|8363.9|8363|8362.1|8361.2|8364.9|8364|8361.9|8361|712
1582657500000|2020-02-25 19:05:00|8362.2|8361.3|8364.7|8363.8|8366.2|8365.3|8361.5|8360.6|685
1582657800000|2020-02-25 19:10:00|8364.6|8363.7|8364.5|8363.6|8365.7|8364.8|8363.9|8363|714
1582658100000|2020-02-25 19:15:00|8364.6|8363.7|8364.9|8364|8365.9|8365|8363.9|8363|581
1582658400000|2020-02-25 19:20:00|8364.8|8363.9|8366.2|8365.3|8366.4|8365.5|8364|8363.1|646
1582658700000|2020-02-25 19:25:00|8366.3|8365.4|8366.9|8366|8367.8|8366.9|8366|8365.1|516
1582659000000|2020-02-25 19:30:00|8367|8366.1|8367.8|8366.9|8369|8368.1|8366.5|8365.6|517
1582659300000|2020-02-25 19:35:00|8367.9|8367|8368.5|8367.6|8370.1|8368.8|8366.9|8365.5|643
1582659600000|2020-02-25 19:40:00|8368.4|8367.5|8368.8|8367.9|8369.6|8368.7|8366.9|8366|635
1582659900000|2020-02-25 19:45:00|8368.7|8367.8|8371.6|8370.7|8371.7|8370.8|8368.3|8367.4|595
1582660200000|2020-02-25 19:50:00|8371.5|8370.6|8369.9|8369|8372.1|8371.2|8369|8368.1|571
1582660500000|2020-02-25 19:55:00|8369.8|8368.9|8370.9|8370|8371|8370.1|8368.9|8368|559
1582660800000|2020-02-25 20:00:00|8371|8370.1|8367|8366.1|8371|8370.1|8366.1|8365|729
1582661100000|2020-02-25 20:05:00|8367.1|8366.2|8366.1|8365.2|8367.1|8366.2|8364.8|8363.9|543
1582661400000|2020-02-25 20:10:00|8366.2|8365.3|8368.5|8367.6|8369|8368.1|8365.9|8365|492
1582661700000|2020-02-25 20:15:00|8368.6|8367.7|8367.6|8366.7|8369.1|8368.2|8367.4|8366.5|507
1582662000000|2020-02-25 20:20:00|8367.7|8366.8|8369.5|8368.6|8370.5|8369.6|8367.6|8366.7|507
1582662300000|2020-02-25 20:25:00|8369.6|8368.7|8369.6|8368.7|8370.8|8369.9|8369.3|8368.4|414
1582662600000|2020-02-25 20:30:00|8369.7|8368.8|8370.6|8369.7|8372|8371.1|8369.7|8368.8|553
1582662900000|2020-02-25 20:35:00|8370.9|8370|8372|8371.1|8372.1|8371.2|8369.9|8369|373
1582663200000|2020-02-25 20:40:00|8372.1|8371.2|8371.4|8370.5|8372.7|8371.8|8370.3|8368.9|497
1582663500000|2020-02-25 20:45:00|8371.5|8370.6|8372.5|8371.6|8372.5|8371.6|8370.3|8369.4|535
1582663800000|2020-02-25 20:50:00|8372.4|8371.5|8373|8372.1|8374.8|8373.9|8372.4|8371.5|657
1582664100000|2020-02-25 20:55:00|8372.9|8372|8371.6|8370.7|8373.7|8372.8|8370.6|8369.7|696
1582664400000|2020-02-25 21:00:00|8371.7|8370.8|8370.6|8369.7|8373.3|8371.9|8370.3|8368.9|467
1582664700000|2020-02-25 21:05:00|8370.5|8369.6|8369.3|8368.4|8371.1|8370.2|8369.1|8367.8|316
1582665000000|2020-02-25 21:10:00|8369.2|8368.3|8369.9|8369|8370.7|8369.8|8369.2|8368.3|220
1582665300000|2020-02-25 21:15:00|8370|8369.1|8369.1|8368.2|8370|8369.1|8368.9|8367.6|185
1582665600000|2020-02-25 21:20:00|8369|8368.1|8369.8|8368.9|8370.6|8369.3|8369|8368.1|123
1582665900000|2020-02-25 21:25:00|8369.7|8368.8|8370.3|8369.4|8370.6|8369.7|8369.4|8368.3|196
1582666200000|2020-02-25 21:30:00|8370.2|8369.3|8371.5|8369.5|8372.8|8371.3|8370.2|8369.2|330
1582666500000|2020-02-25 21:35:00|8371.4|8369.4|8371.4|8369.4|8371.7|8369.9|8370.3|8368.7|238
1582666800000|2020-02-25 21:40:00|8371.5|8369.5|8370.2|8368.2|8371.5|8369.6|8370.1|8368.1|231
1582667100000|2020-02-25 21:45:00|8370.3|8368.3|8370.5|8368.5|8371.3|8369.3|8369.7|8367.7|309
1582667400000|2020-02-25 21:50:00|8370.4|8368.4|8370.9|8368.9|8371.3|8369.3|8370.3|8368.3|205
1582667700000|2020-02-25 21:55:00|8370.8|8368.8|8369.2|8364.9|8371.1|8368.9|8368.4|8362.2|487
1582668000000|2020-02-25 22:00:00|8370.8|8359.2|8371.5|8361.8|8372.8|8369|8368.9|8356.9|194
1582668300000|2020-02-25 22:05:00|8372.9|8361.1|8374.4|8368.7|8376.9|8369.6|8371|8360.9|613
1582668600000|2020-02-25 22:10:00|8374.3|8368.6|8373.1|8365.3|8375|8369.7|8373|8363.2|712
1582668900000|2020-02-25 22:15:00|8373.2|8365.2|8375.4|8365|8376.2|8366.4|8372.8|8360.8|869
1582669200000|2020-02-25 22:20:00|8375.1|8363.8|8373.5|8366.9|8375.9|8366.9|8373|8362.8|885
1582669500000|2020-02-25 22:25:00|8373.6|8367|8373.3|8365.6|8374.5|8367.1|8372.9|8363.7|592
1582669800000|2020-02-25 22:30:00|8373.4|8365.1|8373.1|8365.5|8374.1|8367.1|8373|8364.1|457
1582670100000|2020-02-25 22:35:00|8373.2|8365.6|8373.5|8365.8|8373.9|8367|8373|8364.9|552
1582670400000|2020-02-25 22:40:00|8373.6|8365.7|8372.6|8364.5|8373.7|8367.1|8371.7|8362.5|759
1582670700000|2020-02-25 22:45:00|8372.4|8364.8|8371.6|8364.2|8373.5|8366.6|8371.3|8362.5|631
1582671000000|2020-02-25 22:50:00|8371.7|8364.1|8372.5|8365.2|8373.7|8366.9|8371.5|8363.5|694
1582671300000|2020-02-25 22:55:00|8372.6|8365.5|8372.3|8365.2|8373.3|8366.2|8371.4|8364.6|530
1582671600000|2020-02-25 23:00:00|8372.1|8365.9|8370.6|8368.3|8372.9|8368.9|8369.9|8362.5|871
1582671900000|2020-02-25 23:05:00|8370.4|8368.2|8371|8369|8372.2|8370|8370.2|8368.1|456
1582672200000|2020-02-25 23:10:00|8371.1|8369.1|8370|8368|8371.8|8369.3|8370|8367.5|462
1582672500000|2020-02-25 23:15:00|8370.2|8367.8|8368.5|8366.5|8370.3|8368.3|8368.2|8366.2|361
1582672800000|2020-02-25 23:20:00|8368.4|8366.4|8367.6|8365.6|8368.5|8366.5|8367.4|8365.4|301
1582673100000|2020-02-25 23:25:00|8367.7|8365.7|8366.8|8364.8|8367.7|8365.7|8366.5|8364.5|282
1582673400000|2020-02-25 23:30:00|8366.9|8364.9|8366|8364|8367|8365|8365.6|8363.6|282
1582673700000|2020-02-25 23:35:00|8366.1|8364.1|8367.6|8365.6|8367.9|8365.9|8366|8364|192
1582674000000|2020-02-25 23:40:00|8367.5|8365.5|8367.5|8365.5|8367.7|8365.7|8366.7|8364.7|156
1582674300000|2020-02-25 23:45:00|8367.6|8365.6|8368.2|8366.2|8368.9|8366.9|8367.6|8365.6|247
1582674600000|2020-02-25 23:50:00|8368.3|8366.3|8367.6|8365.6|8368.3|8366.3|8367.1|8365.1|133
1582674900000|2020-02-25 23:55:00|8367.5|8365.5|8368.4|8366.4|8368.4|8366.4|8367.4|8365.4|101
1582675200000|2020-02-26 00:00:00|8368.2|8366.2|8368|8366|8368.8|8366.8|8366.8|8364.8|287
1582675500000|2020-02-26 00:05:00|8367.9|8365.9|8367.2|8365.2|8367.9|8365.9|8366.1|8364.7|338
1582675800000|2020-02-26 00:10:00|8367.3|8365.3|8368.2|8366.2|8369.2|8367.6|8367.1|8365.1|322
1582676100000|2020-02-26 00:15:00|8368.1|8366.1|8367.2|8365.2|8368.5|8366.7|8366.9|8364.9|317
1582676400000|2020-02-26 00:20:00|8367|8365|8366.2|8364.2|8367.4|8365.4|8364.8|8362.8|489
1582676700000|2020-02-26 00:25:00|8366.3|8364.3|8363.6|8361.6|8366.8|8364.8|8363.5|8361.5|381
1582677000000|2020-02-26 00:30:00|8363.7|8361.7|8365|8363|8365|8363.3|8363.3|8361.4|316
1582677300000|2020-02-26 00:35:00|8365.1|8363.1|8365.6|8363.6|8365.7|8363.8|8363.9|8362|382
1582677600000|2020-02-26 00:40:00|8365.5|8363.5|8364.3|8362.3|8366.7|8364.7|8364.3|8362.3|257
1582677900000|2020-02-26 00:45:00|8364.4|8362.4|8364.4|8362.4|8365.3|8363.3|8364.3|8362.3|234
1582678200000|2020-02-26 00:50:00|8364.5|8362.5|8361.2|8359.2|8365.3|8363.3|8361.1|8359.1|308
1582678500000|2020-02-26 00:55:00|8361.6|8359.6|8363|8361|8364.1|8362.2|8361|8359|411
1582678800000|2020-02-26 01:00:00|8362.9|8360.9|8365|8363|8365.9|8363.9|8362.3|8360.3|550
1582679100000|2020-02-26 01:05:00|8364.9|8362.9|8363.8|8361.8|8365.2|8363.2|8362.7|8360.7|441
1582679400000|2020-02-26 01:10:00|8363.9|8361.9|8364.4|8362.4|8364.9|8363|8363.3|8361.3|412
1582679700000|2020-02-26 01:15:00|8364.3|8362.3|8363.1|8361.1|8365.5|8363.5|8362.1|8360.2|384
1582680000000|2020-02-26 01:20:00|8363|8361|8361.9|8359.9|8363.6|8361.9|8361.8|8359.8|238
1582680300000|2020-02-26 01:25:00|8362|8360|8362|8360|8362.8|8361.1|8361|8359.3|280
1582680600000|2020-02-26 01:30:00|8361.9|8359.9|8362.7|8360.7|8362.9|8361.5|8361.1|8359.5|391
1582680900000|2020-02-26 01:35:00|8362.6|8360.6|8361.1|8359.1|8362.9|8360.9|8360.5|8358.8|367
1582681200000|2020-02-26 01:40:00|8361.2|8359.2|8360.4|8358.4|8361.6|8359.8|8359.7|8358.2|320
1582681500000|2020-02-26 01:45:00|8360.5|8358.5|8361.1|8359.1|8361.7|8360.2|8360|8358.5|373
1582681800000|2020-02-26 01:50:00|8361.2|8359.2|8360.6|8358.6|8361.5|8359.9|8359.5|8357.9|277
1582682100000|2020-02-26 01:55:00|8360.7|8358.7|8361.1|8359.1|8361.2|8359.7|8359.7|8357.7|256
1582682400000|2020-02-26 02:00:00|8360.5|8359.6|8360.9|8358.9|8361.2|8359.7|8359.2|8357.6|299
1582682700000|2020-02-26 02:05:00|8361|8359|8361.8|8360.9|8363.2|8361.6|8360.2|8358.8|348
1582683000000|2020-02-26 02:10:00|8361.9|8361|8362.1|8360.1|8363.8|8361.9|8361.2|8359.8|548
1582683300000|2020-02-26 02:15:00|8362|8360|8361.9|8359.9|8364.4|8362.8|8361.5|8359.5|568
1582683600000|2020-02-26 02:20:00|8362|8360|8362|8360|8362.9|8361.3|8361.2|8359.5|322
1582683900000|2020-02-26 02:25:00|8361.9|8359.9|8361.7|8359.7|8362.8|8361.1|8361|8359.4|366
1582684200000|2020-02-26 02:30:00|8361.6|8359.6|8359.2|8358.3|8362.5|8360.9|8359.2|8357.8|406
1582684500000|2020-02-26 02:35:00|8359.1|8358.2|8359.8|8357.8|8360.6|8358.7|8358.5|8356.9|564
1582684800000|2020-02-26 02:40:00|8359.7|8357.7|8359.8|8357.8|8360.2|8358.5|8357|8355.2|586
1582685100000|2020-02-26 02:45:00|8359.9|8357.9|8358.9|8358|8360|8358.6|8357.6|8356.1|481
1582685400000|2020-02-26 02:50:00|8359|8358.1|8360.2|8359.3|8361.1|8359.7|8358.6|8357.2|400
1582685700000|2020-02-26 02:55:00|8360.7|8358.7|8362.7|8360.7|8362.8|8361.4|8360.2|8358.5|410
1582686000000|2020-02-26 03:00:00|8362.6|8360.6|8363.6|8361.6|8363.7|8362.3|8361.5|8359.9|424
1582686300000|2020-02-26 03:05:00|8363.7|8361.7|8363.4|8361.4|8363.9|8362.4|8362.3|8360.8|319
1582686600000|2020-02-26 03:10:00|8362.7|8361.8|8362.7|8360.7|8364|8362.6|8361.7|8360.4|452
1582686900000|2020-02-26 03:15:00|8362.1|8361.2|8362.7|8360.7|8363.5|8362|8361.8|8360.5|382
1582687200000|2020-02-26 03:20:00|8362.6|8360.6|8362.8|8360.8|8363.2|8361.6|8361.5|8359.9|303
1582687500000|2020-02-26 03:25:00|8362.2|8361.3|8361.4|8360.5|8362.9|8361.4|8361.4|8359.9|308
1582687800000|2020-02-26 03:30:00|8361.3|8360.4|8361.6|8359.6|8362.5|8361.1|8361|8359.5|333
1582688100000|2020-02-26 03:35:00|8361.7|8359.7|8361.9|8361|8362.6|8361.2|8361|8359.5|231
1582688400000|2020-02-26 03:40:00|8361.8|8360.9|8361.8|8360.9|8362.5|8361.1|8361.3|8359.6|242
1582688700000|2020-02-26 03:45:00|8361.7|8360.8|8362|8361.1|8362.9|8361.4|8361.4|8359.9|197
1582689000000|2020-02-26 03:50:00|8362.6|8360.6|8363|8362.1|8363.6|8362.2|8361.7|8360.3|240
1582689300000|2020-02-26 03:55:00|8362.9|8362|8364.7|8362.7|8365.4|8363.9|8362.9|8361.5|321
1582689600000|2020-02-26 04:00:00|8364.1|8363.2|8368.4|8366.4|8368.8|8366.8|8363.2|8361.7|512
1582689900000|2020-02-26 04:05:00|8368.5|8366.5|8367.4|8366.5|8369|8367.1|8366.9|8365.3|336
1582690200000|2020-02-26 04:10:00|8367.2|8366.3|8367.2|8365.2|8368.2|8366.7|8366.8|8365.1|260
1582690500000|2020-02-26 04:15:00|8367.1|8365.1|8367.6|8365.6|8367.6|8366.1|8366.4|8364.9|250
1582690800000|2020-02-26 04:20:00|8367.1|8366.2|8367.1|8365.1|8367.7|8366.2|8366.1|8364.6|175
1582691100000|2020-02-26 04:25:00|8367.2|8365.2|8367.4|8366.5|8368.1|8366.6|8366.2|8365.1|171
1582691400000|2020-02-26 04:30:00|8367.5|8366.6|8370.8|8368.8|8371.5|8369.9|8367.1|8365.9|423
1582691700000|2020-02-26 04:35:00|8370.2|8369.3|8369.1|8367.1|8370.9|8369.4|8368.5|8367|345
1582692000000|2020-02-26 04:40:00|8369.2|8367.2|8368.2|8367.3|8369.4|8367.9|8368.1|8366.5|326
1582692300000|2020-02-26 04:45:00|8368.3|8367.4|8368.9|8368|8369.9|8368.5|8368.3|8367|297
1582692600000|2020-02-26 04:50:00|8369|8368.1|8369.1|8367.1|8369.8|8368.4|8367.9|8366.3|171
1582692900000|2020-02-26 04:55:00|8369|8367|8369.1|8367.1|8369.4|8368.2|8368|8366.4|205
1582693200000|2020-02-26 05:00:00|8369|8367|8368.7|8367.8|8369.8|8368.4|8368.6|8367|246
1582693500000|2020-02-26 05:05:00|8369.3|8367.3|8367.8|8366.9|8369.5|8368.1|8367.7|8366.3|263
1582693800000|2020-02-26 05:10:00|8367.9|8367|8369|8368.1|8369.9|8368.3|8367.8|8366.4|303
1582694100000|2020-02-26 05:15:00|8369.1|8368.2|8369.8|8367.8|8370.5|8368.9|8368.8|8367.5|331
1582694400000|2020-02-26 05:20:00|8369.7|8367.7|8369.2|8368.3|8370.4|8368.8|8369.1|8367.6|353
1582694700000|2020-02-26 05:25:00|8369.1|8368.2|8370.3|8368.3|8371.7|8370.2|8369.1|8367.8|346
1582695000000|2020-02-26 05:30:00|8369.8|8368.9|8369.3|8368.4|8370.4|8368.9|8368.6|8367.2|294
1582695300000|2020-02-26 05:35:00|8369.4|8368.5|8368.5|8367.6|8370.3|8368.8|8368.4|8367|296
1582695600000|2020-02-26 05:40:00|8368.9|8366.9|8369.2|8367.2|8370.4|8368.9|8367.6|8366.3|294
1582695900000|2020-02-26 05:45:00|8369.1|8367.1|8369.4|8367.4|8369.8|8368.3|8368.3|8366.5|355
1582696200000|2020-02-26 05:50:00|8369.3|8367.3|8369.1|8367.1|8370.1|8368.7|8368.5|8366.8|350
1582696500000|2020-02-26 05:55:00|8369|8367|8368.6|8367.7|8369.5|8368.1|8368.1|8366.5|392
1582696800000|2020-02-26 06:00:00|8368.7|8367.8|8371.6|8369.6|8371.7|8370.3|8368.3|8366.7|370
1582697100000|2020-02-26 06:05:00|8371.5|8369.5|8370.7|8368.7|8371.9|8370.4|8370.1|8368.6|298
1582697400000|2020-02-26 06:10:00|8370.6|8368.6|8369.2|8367.2|8372.8|8371.2|8368.7|8366.7|473
1582697700000|2020-02-26 06:15:00|8369.3|8367.3|8370.3|8369.4|8371|8369.5|8369.1|8367.1|632
1582698000000|2020-02-26 06:20:00|8370.9|8368.9|8372.5|8371.6|8373.2|8371.7|8370.3|8368.7|434
1582698300000|2020-02-26 06:25:00|8372.4|8371.5|8373.8|8371.8|8374.1|8372.6|8372|8370.4|554
1582698600000|2020-02-26 06:30:00|8373.7|8371.7|8371.5|8369.5|8373.9|8372.4|8371|8369.4|402
1582698900000|2020-02-26 06:35:00|8371.4|8369.4|8371|8369|8372.4|8370.8|8370.5|8368.6|332
1582699200000|2020-02-26 06:40:00|8371.1|8369.1|8371|8369|8372.4|8370.9|8370|8368.8|398
1582699500000|2020-02-26 06:45:00|8371.1|8369.1|8371.1|8369.1|8371.9|8370.4|8370.1|8368.5|363
1582699800000|2020-02-26 06:50:00|8371|8369|8376.8|8374.8|8376.9|8375.4|8369.8|8368|491
1582700100000|2020-02-26 06:55:00|8376.9|8374.9|8375.7|8373.7|8378.3|8376.3|8373.8|8372.4|664
1582700400000|2020-02-26 07:00:00|8375.8|8373.8|8377.3|8375.3|8377.6|8376.2|8373.2|8371.9|649
1582700700000|2020-02-26 07:05:00|8376.8|8375.9|8376.7|8375.8|8379|8377.2|8375.7|8374.4|664
1582701000000|2020-02-26 07:10:00|8376.6|8375.7|8374.9|8372.9|8376.9|8375.7|8372.7|8371.3|595
1582701300000|2020-02-26 07:15:00|8374.2|8373.3|8375.5|8373.5|8377.1|8375.7|8374.1|8372.7|538
1582701600000|2020-02-26 07:20:00|8375.4|8373.4|8372.2|8371.3|8375.5|8374.1|8371.7|8370.3|504
1582701900000|2020-02-26 07:25:00|8372.1|8371.2|8370.3|8369.4|8372.8|8371.8|8369.6|8368.7|545
1582702200000|2020-02-26 07:30:00|8370.9|8368.9|8373.2|8372.3|8375.2|8374.3|8370.2|8368.9|509
1582702500000|2020-02-26 07:35:00|8373.3|8372.4|8372.1|8371.2|8373.7|8372.8|8371.5|8370.1|435
1582702800000|2020-02-26 07:40:00|8372|8371.1|8372.3|8371.4|8372.8|8371.9|8369.5|8368.2|642
1582703100000|2020-02-26 07:45:00|8372.2|8371.3|8371.8|8369.8|8373.6|8372.3|8370.3|8369.2|699
1582703400000|2020-02-26 07:50:00|8371.3|8370.4|8371.2|8370.3|8373.6|8372.2|8369.6|8368.2|778
1582703700000|2020-02-26 07:55:00|8371.3|8370.4|8372.3|8371.4|8374.5|8373.6|8371.2|8370.3|784
1582704000000|2020-02-26 08:00:00|8372.4|8371.5|8375.7|8374.8|8376.9|8376|8372.3|8371.4|1010
1582704300000|2020-02-26 08:05:00|8375.8|8374.9|8378.3|8376.3|8378.4|8377.4|8374|8372.6|709
1582704600000|2020-02-26 08:10:00|8378.2|8376.2|8376|8375.1|8378.3|8376.9|8374.7|8373.8|603
1582704900000|2020-02-26 08:15:00|8375.9|8375|8380.8|8379.9|8382.1|8380.8|8375.3|8374.4|623
1582705200000|2020-02-26 08:20:00|8380.9|8380|8378.1|8377.2|8383.2|8382.3|8377.6|8376.4|674
1582705500000|2020-02-26 08:25:00|8378.2|8377.3|8381.5|8380.6|8382.5|8381.6|8378|8376.8|616
1582705800000|2020-02-26 08:30:00|8381.3|8380.4|8381.7|8380.8|8386.4|8385.5|8380.5|8379.6|684
1582706100000|2020-02-26 08:35:00|8381.8|8380.9|8381.5|8380.6|8381.8|8380.9|8378.8|8377.8|654
1582706400000|2020-02-26 08:40:00|8381.6|8380.7|8379.7|8378.8|8382.7|8381.8|8379|8377.7|632
1582706700000|2020-02-26 08:45:00|8379.6|8378.7|8394.8|8393.9|8395.5|8394.3|8378.2|8377.3|887
1582707000000|2020-02-26 08:50:00|8394.7|8393.8|8394.6|8393.7|8397.1|8395.8|8392|8390.8|1111
1582707300000|2020-02-26 08:55:00|8394.7|8393.8|8396.2|8394.2|8396.7|8395.2|8392|8390.6|957
1582707600000|2020-02-26 09:00:00|8396.3|8394.3|8400.2|8399.3|8401.6|8400.3|8392.8|8391.5|1054
1582707900000|2020-02-26 09:05:00|8400.3|8399.4|8404.3|8403.4|8406.1|8404.8|8400|8398.7|1159
1582708200000|2020-02-26 09:10:00|8404.4|8403.5|8399.7|8398.8|8406.2|8405|8399.7|8398.2|1004
1582708500000|2020-02-26 09:15:00|8399.6|8398.7|8404.3|8403.4|8404.9|8403.5|8399.5|8398.6|931
1582708800000|2020-02-26 09:20:00|8404.4|8403.5|8403.6|8402.7|8406.1|8405.2|8401.2|8399.9|833
1582709100000|2020-02-26 09:25:00|8403.5|8402.6|8400.7|8399.8|8405.5|8404.6|8399.9|8398.9|926
1582709400000|2020-02-26 09:30:00|8400.5|8399.6|8404.8|8403.9|8406.6|8405.5|8400.5|8399.6|763
1582709700000|2020-02-26 09:35:00|8404.9|8404|8404.3|8403.4|8406.9|8406|8403.5|8402.3|709
1582710000000|2020-02-26 09:40:00|8404.2|8403.3|8409.4|8408.5|8413|8411|8403.8|8402.7|898
1582710300000|2020-02-26 09:45:00|8409.3|8408.4|8409.6|8408.7|8413.1|8412.1|8407.6|8406.6|918
1582710600000|2020-02-26 09:50:00|8409.7|8408.8|8409.1|8408.2|8412.1|8410.8|8407.5|8406.6|840
1582710900000|2020-02-26 09:55:00|8409.2|8408.3|8409.1|8408.2|8409.8|8408.5|8405.9|8404.3|772
1582711200000|2020-02-26 10:00:00|8409.2|8408.3|8406.6|8405.7|8412.6|8411.7|8405.8|8404.5|756
1582711500000|2020-02-26 10:05:00|8406.7|8405.8|8407.6|8406.7|8409.8|8408.4|8405.8|8404.6|851
1582711800000|2020-02-26 10:10:00|8407.8|8406.9|8409.6|8407.6|8411.2|8409.9|8406.6|8405.7|822
1582712100000|2020-02-26 10:15:00|8409.5|8407.5|8405.2|8404.3|8409.5|8408.3|8405.1|8403.7|630
1582712400000|2020-02-26 10:20:00|8405.3|8404.4|8405.7|8404.8|8406.4|8405.5|8404.3|8403.4|504
1582712700000|2020-02-26 10:25:00|8405.6|8404.7|8404.3|8403.4|8405.9|8405|8403.4|8402.5|694
1582713000000|2020-02-26 10:30:00|8404.2|8403.3|8404.1|8403.2|8405.4|8404.2|8401.7|8400.2|652
1582713300000|2020-02-26 10:35:00|8404.2|8403.3|8405.7|8404.8|8407.1|8405.9|8404.2|8403.3|471
1582713600000|2020-02-26 10:40:00|8405.6|8404.7|8409.2|8408.3|8411.3|8410.4|8405.6|8404.7|733
1582713900000|2020-02-26 10:45:00|8409.1|8408.2|8408.6|8407.7|8411.1|8410|8407.3|8405.9|640
1582714200000|2020-02-26 10:50:00|8408.7|8407.8|8411.7|8410.8|8411.9|8411|8408.5|8407.3|507
1582714500000|2020-02-26 10:55:00|8411.8|8410.9|8419.2|8417.2|8420.1|8419|8411.3|8410.2|782
1582714800000|2020-02-26 11:00:00|8418.6|8417.7|8421.9|8421|8425.4|8424.2|8417.1|8416.1|888
1582715100000|2020-02-26 11:05:00|8421.8|8420.9|8419|8418.1|8425.9|8425|8418.9|8417.5|864
1582715400000|2020-02-26 11:10:00|8419.2|8418.3|8419.5|8418.6|8421.5|8420|8417.9|8416.5|725
1582715700000|2020-02-26 11:15:00|8419.4|8418.5|8417.2|8416.3|8420.2|8418.9|8416.8|8415.6|583
1582716000000|2020-02-26 11:20:00|8417.3|8416.4|8412.8|8411.9|8418.4|8417|8412.6|8411.1|854
1582716300000|2020-02-26 11:25:00|8412.9|8412|8411|8410.1|8413.7|8412.8|8410.2|8409|730
1582716600000|2020-02-26 11:30:00|8411.1|8410.2|8411|8410.1|8415.1|8413.9|8410.9|8410|758
1582716900000|2020-02-26 11:35:00|8410.9|8410|8408.6|8407.7|8411.3|8410.4|8408.5|8407|680
1582717200000|2020-02-26 11:40:00|8408.7|8407.8|8403.3|8402.4|8411.4|8409.7|8403|8401.6|931
1582717500000|2020-02-26 11:45:00|8403.4|8402.5|8408.4|8407.5|8408.6|8407.7|8403.2|8401.6|858
1582717800000|2020-02-26 11:50:00|8408.8|8406.8|8411.4|8410.5|8414.1|8413.2|8407|8405.5|829
1582718100000|2020-02-26 11:55:00|8411.3|8410.4|8415.7|8414.8|8419.3|8418|8410.7|8409.4|752
1582718400000|2020-02-26 12:00:00|8415.8|8414.9|8423.4|8422.5|8423.4|8422.5|8415.6|8414.2|823
1582718700000|2020-02-26 12:05:00|8423.3|8422.4|8424.1|8422.1|8426.3|8424.9|8419.8|8418.5|1111
1582719000000|2020-02-26 12:10:00|8424.2|8422.2|8426.1|8424.1|8435|8433|8423.6|8421.9|1321
1582719300000|2020-02-26 12:15:00|8426.2|8424.2|8423.1|8422.2|8426.7|8424.7|8422.1|8420.8|975
1582719600000|2020-02-26 12:20:00|8423|8422.1|8423.2|8422.3|8425|8423.6|8422.8|8421.2|664
1582719900000|2020-02-26 12:25:00|8423.3|8422.4|8429.5|8428.6|8430.2|8429|8423.1|8421.9|848
1582720200000|2020-02-26 12:30:00|8429.4|8428.5|8426.9|8424.9|8430.2|8428.8|8425.1|8423.9|738
1582720500000|2020-02-26 12:35:00|8427|8425|8427.9|8427|8429|8427.8|8424.6|8423.7|665
1582720800000|2020-02-26 12:40:00|8428|8427.1|8422.8|8421.9|8428.5|8427.2|8421.8|8420.9|943
1582721100000|2020-02-26 12:45:00|8422.9|8422|8419.2|8418.3|8425.2|8423.4|8417.9|8416.5|1198
1582721400000|2020-02-26 12:50:00|8419.3|8418.4|8415.2|8414.3|8421.6|8420.1|8414.8|8413.3|973
1582721700000|2020-02-26 12:55:00|8415|8414.1|8408.1|8407.2|8415.6|8414.5|8407.5|8406.2|1167
1582722000000|2020-02-26 13:00:00|8408.2|8407.3|8411.3|8410.4|8412.2|8411.1|8408.2|8407.3|866
1582722300000|2020-02-26 13:05:00|8411.1|8410.2|8411.6|8410.7|8413|8411.7|8410.2|8409.1|695
1582722600000|2020-02-26 13:10:00|8411.5|8410.6|8415.5|8414.6|8416.4|8415.2|8411.5|8410.3|711
1582722900000|2020-02-26 13:15:00|8415.4|8414.5|8408.4|8407.5|8415.8|8414.8|8407.5|8406.4|1057
1582723200000|2020-02-26 13:20:00|8408.6|8407.7|8409.3|8408.4|8411.4|8410.1|8407.9|8406.9|793
1582723500000|2020-02-26 13:25:00|8409.2|8408.3|8407|8405|8409.4|8408.3|8406.4|8405|729
1582723800000|2020-02-26 13:30:00|8407.1|8405.1|8406.7|8404.7|8410.3|8408.6|8405.9|8404.3|923
1582724100000|2020-02-26 13:35:00|8406.8|8404.8|8403.8|8402.9|8407.1|8405.8|8403.2|8401.8|705
1582724400000|2020-02-26 13:40:00|8403.9|8403|8402.4|8400.4|8405.9|8405|8401.9|8400.4|761
1582724700000|2020-02-26 13:45:00|8402.5|8400.5|8396.9|8396|8403|8401.7|8393.1|8391.6|1038
1582725000000|2020-02-26 13:50:00|8397.5|8395.5|8396.8|8394.8|8398.3|8396.8|8393.8|8392.4|960
1582725300000|2020-02-26 13:55:00|8396.7|8394.7|8400.5|8399.6|8403.1|8401.6|8396.2|8394.6|811
1582725600000|2020-02-26 14:00:00|8400.6|8399.7|8401.5|8400.6|8402.6|8401.7|8400|8398.7|530
1582725900000|2020-02-26 14:05:00|8401.4|8400.5|8403.4|8402.5|8404.1|8403.2|8401|8399.8|565
1582726200000|2020-02-26 14:10:00|8403.5|8402.6|8406.3|8405.4|8406.5|8405.4|8402.8|8401.3|538
1582726500000|2020-02-26 14:15:00|8406.6|8405.7|8400.9|8400|8407.3|8406.4|8400.5|8399.6|686
1582726800000|2020-02-26 14:20:00|8401|8400.1|8404.1|8403.2|8404.7|8403.4|8400.6|8399.7|556
1582727100000|2020-02-26 14:25:00|8404|8403.1|8407.7|8406.8|8408|8407.1|8404|8403.1|727
1582727400000|2020-02-26 14:30:00|8407.6|8406.7|8396.7|8394.7|8408.1|8407.2|8387|8385|1306
1582727700000|2020-02-26 14:35:00|8396.6|8394.6|8398.6|8397.7|8400.3|8399.4|8395.5|8394|1038
1582728000000|2020-02-26 14:40:00|8398.5|8397.6|8400.7|8399.8|8400.8|8399.9|8396.6|8395.7|916
1582728300000|2020-02-26 14:45:00|8400.8|8399.9|8398.7|8397.8|8401|8400.1|8396.1|8395.2|819
1582728600000|2020-02-26 14:50:00|8398.8|8397.9|8397.7|8396.8|8400.6|8399.5|8397.2|8396.3|788
1582728900000|2020-02-26 14:55:00|8397.8|8396.9|8403.5|8401.5|8403.7|8402.3|8397.2|8396.3|845
1582729200000|2020-02-26 15:00:00|8403.7|8401.7|8403.2|8402.3|8404.3|8402.9|8400.8|8399.7|809
1582729500000|2020-02-26 15:05:00|8403.4|8402.5|8409.7|8408.8|8409.8|8408.9|8402.1|8401.2|913
1582729800000|2020-02-26 15:10:00|8409.6|8408.7|8409.6|8408.7|8412.4|8411.5|8408.1|8407.2|739
1582730100000|2020-02-26 15:15:00|8409.7|8408.8|8405.8|8404.9|8409.8|8408.9|8405.8|8404.9|676
1582730400000|2020-02-26 15:20:00|8405.7|8404.8|8407.9|8407|8408.2|8407.3|8403.6|8402.7|642
1582730700000|2020-02-26 15:25:00|8408|8407.1|8410.5|8409.6|8411.1|8410.2|8406.4|8405.5|754
1582731000000|2020-02-26 15:30:00|8410.6|8409.7|8408.2|8407.3|8410.7|8409.8|8407.3|8406.4|728
1582731300000|2020-02-26 15:35:00|8408.3|8407.4|8407.3|8406.4|8408.6|8407.7|8404.3|8403.1|665
1582731600000|2020-02-26 15:40:00|8407.2|8406.3|8402.8|8401.9|8407.8|8406.9|8402.6|8401.7|582
1582731900000|2020-02-26 15:45:00|8402.7|8401.8|8406.9|8406|8408.3|8407.4|8402.6|8401.7|677
1582732200000|2020-02-26 15:50:00|8407|8406.1|8412.4|8411.5|8413.7|8412.8|8404.7|8403.8|818
1582732500000|2020-02-26 15:55:00|8412.3|8411.4|8413.2|8412.3|8415.1|8414.2|8406.7|8405.8|1076
1582732800000|2020-02-26 16:00:00|8413.1|8412.2|8412.8|8411.9|8415.4|8414.5|8409.9|8409|933
1582733100000|2020-02-26 16:05:00|8412.9|8412|8418.3|8417.4|8418.6|8417.7|8412.2|8411.3|689
1582733400000|2020-02-26 16:10:00|8418.4|8417.5|8418.2|8417.3|8421.2|8419.8|8416.2|8415.3|799
1582733700000|2020-02-26 16:15:00|8418.3|8417.4|8419|8418.1|8419|8418.1|8415.8|8414.4|615
1582734000000|2020-02-26 16:20:00|8419.1|8418.2|8422.7|8421.8|8424.3|8423.4|8418.3|8417.4|708
1582734300000|2020-02-26 16:25:00|8422.8|8421.9|8424.3|8423.4|8425.4|8424.5|8422.2|8421.3|725
1582734600000|2020-02-26 16:30:00|8424.6|8423.7|8425.4|8424.5|8425.6|8424.7|8422.4|8421.5|632
1582734900000|2020-02-26 16:35:00|8425.5|8424.6|8424.1|8423.2|8428.2|8427.3|8423.9|8423|577
1582735200000|2020-02-26 16:40:00|8424.2|8423.3|8424.6|8423.7|8425.1|8424.2|8422|8421.1|598
1582735500000|2020-02-26 16:45:00|8424.5|8423.6|8422.9|8422|8425.2|8424.3|8420.7|8419.8|552
1582735800000|2020-02-26 16:50:00|8423|8422.1|8423.9|8423|8423.9|8423|8421.4|8420.3|541
1582736100000|2020-02-26 16:55:00|8424|8423.1|8426.6|8425.7|8427.2|8426.3|8422.9|8422|689
1582736400000|2020-02-26 17:00:00|8426.4|8425.5|8428.6|8427.7|8430.5|8429.2|8424.6|8423.7|796
1582736700000|2020-02-26 17:05:00|8428.5|8427.6|8429.6|8428.7|8430.1|8429.2|8427.3|8426.4|716
1582737000000|2020-02-26 17:10:00|8429.4|8428.5|8429.8|8428.9|8429.9|8429|8427.3|8426.4|556
1582737300000|2020-02-26 17:15:00|8429.7|8428.8|8428.2|8426.2|8432.4|8431.5|8427.7|8426|688
1582737600000|2020-02-26 17:20:00|8428.3|8426.3|8429.2|8428.3|8430.7|8429.6|8427.7|8426.3|788
1582737900000|2020-02-26 17:25:00|8429.3|8428.4|8428.6|8427.7|8430.3|8429.4|8428.2|8427.1|478
1582738200000|2020-02-26 17:30:00|8428.5|8427.6|8429.8|8428.9|8430.1|8429.2|8427.8|8426.9|494
1582738500000|2020-02-26 17:35:00|8429.9|8429|8429|8428.1|8431.4|8430.5|8428.5|8427.6|430
1582738800000|2020-02-26 17:40:00|8429.1|8428.2|8430.3|8429.4|8430.4|8429.5|8428.7|8427.8|442
1582739100000|2020-02-26 17:45:00|8430.2|8429.3|8427.8|8426.9|8430.2|8429.3|8427|8426.1|448
1582739400000|2020-02-26 17:50:00|8427.7|8426.8|8428.8|8427.9|8429.8|8428.9|8427.5|8426.6|465
1582739700000|2020-02-26 17:55:00|8428.9|8428|8428.2|8427.3|8430|8429.1|8427|8426.1|401
1582740000000|2020-02-26 18:00:00|8428.3|8427.4|8430.7|8429.8|8431|8430.1|8427.6|8426.7|670
1582740300000|2020-02-26 18:05:00|8430.6|8429.7|8432.3|8431.4|8433.2|8432.2|8430.4|8429.5|433
1582740600000|2020-02-26 18:10:00|8432.1|8431.2|8429.9|8429|8432.1|8431.2|8429.3|8428.3|352
1582740900000|2020-02-26 18:15:00|8429.8|8428.9|8429.8|8428.9|8430.5|8429.6|8428.9|8427.8|355
1582741200000|2020-02-26 18:20:00|8429.7|8428.8|8429.8|8428.9|8430.1|8429.2|8428.5|8427.6|337
1582741500000|2020-02-26 18:25:00|8429.7|8428.8|8429.8|8428.9|8431.2|8430.3|8429.6|8428.7|394
1582741800000|2020-02-26 18:30:00|8429.9|8429|8430.9|8430|8432.1|8431.2|8429.6|8428.7|422
1582742100000|2020-02-26 18:35:00|8430.8|8429.9|8433.2|8432.3|8434.2|8432.9|8430.4|8429.5|798
1582742400000|2020-02-26 18:40:00|8433.1|8432.2|8435|8434.1|8435.1|8434.2|8432.7|8431.8|705
1582742700000|2020-02-26 18:45:00|8434.9|8434|8431.4|8430.5|8435.4|8434.5|8430.2|8428.8|925
1582743000000|2020-02-26 18:50:00|8431.3|8430.4|8429.2|8428.3|8431.4|8430.5|8428.1|8427.2|785
1582743300000|2020-02-26 18:55:00|8429.1|8428.2|8433.6|8432.7|8433.9|8433|8428.7|8427.8|740
1582743600000|2020-02-26 19:00:00|8433.5|8432.6|8433.8|8432.9|8434.5|8433.6|8431.6|8430.7|815
1582743900000|2020-02-26 19:05:00|8433.9|8433|8436.1|8435.2|8436.8|8435.9|8433.5|8432.6|625
1582744200000|2020-02-26 19:10:00|8436|8435.1|8435.2|8434.3|8437.2|8436|8434.7|8433.8|629
1582744500000|2020-02-26 19:15:00|8435.1|8434.2|8436.6|8435.7|8437.1|8435.9|8434.1|8433.2|586
1582744800000|2020-02-26 19:20:00|8436.7|8435.8|8437|8436.1|8438.7|8437.3|8436|8435.1|563
1582745100000|2020-02-26 19:25:00|8437.1|8436.2|8438.1|8437.2|8439|8438.1|8436|8435|584
1582745400000|2020-02-26 19:30:00|8438|8437.1|8438|8437.1|8439.4|8438.5|8436.8|8435.9|692
1582745700000|2020-02-26 19:35:00|8437.9|8437|8437.2|8436.3|8438.2|8437.3|8436.9|8436|544
1582746000000|2020-02-26 19:40:00|8437|8436.1|8439.6|8438.7|8439.7|8438.8|8436.9|8436|527
1582746300000|2020-02-26 19:45:00|8439.5|8438.6|8439.6|8438.7|8440.2|8439.1|8438.9|8437.9|532
1582746600000|2020-02-26 19:50:00|8439.7|8438.8|8440.4|8439.5|8441.5|8440.5|8439.6|8438.7|425
1582746900000|2020-02-26 19:55:00|8440.5|8439.6|8442.3|8441.4|8442.5|8441.6|8440|8439.1|516
1582747200000|2020-02-26 20:00:00|8441.9|8441|8437.9|8437|8442.1|8441.2|8437.5|8436|541
1582747500000|2020-02-26 20:05:00|8437.8|8436.9|8435.9|8435|8439.4|8438.3|8435.8|8434.9|506
1582747800000|2020-02-26 20:10:00|8435.8|8434.9|8435.5|8434.6|8436|8435.1|8433.4|8431.9|609
1582748100000|2020-02-26 20:15:00|8435.6|8434.7|8432.7|8431.8|8435.6|8434.7|8432.1|8431.2|536
1582748400000|2020-02-26 20:20:00|8432.8|8431.9|8434.5|8433.6|8435|8434.1|8432|8430.9|576
1582748700000|2020-02-26 20:25:00|8434.4|8433.5|8434.6|8433.7|8435.3|8434.4|8434.2|8433.3|341
1582749000000|2020-02-26 20:30:00|8434.7|8433.8|8435|8434.1|8435.3|8434.4|8433.9|8432.9|454
1582749300000|2020-02-26 20:35:00|8434.9|8434|8432.8|8431.9|8435.4|8434.2|8432.6|8431.7|393
1582749600000|2020-02-26 20:40:00|8432.9|8432|8434.1|8433.2|8434.8|8433.3|8431.5|8430.6|464
1582749900000|2020-02-26 20:45:00|8433.9|8433|8432.2|8431.3|8435.1|8434.2|8431.6|8430.2|536
1582750200000|2020-02-26 20:50:00|8432.4|8431.5|8432.6|8431.7|8432.7|8431.8|8429.7|8428.8|491
1582750500000|2020-02-26 20:55:00|8432.5|8431.6|8432.3|8431.4|8434.9|8433.8|8430.9|8429.7|654
1582750800000|2020-02-26 21:00:00|8432.2|8431.3|8436.4|8435.5|8438|8436.5|8432.2|8431|646
1582751100000|2020-02-26 21:05:00|8436.9|8434.9|8435.1|8434.2|8437|8435.7|8433.5|8432.1|397
1582751400000|2020-02-26 21:10:00|8435.2|8434.3|8435.3|8434.4|8435.5|8434.5|8434.4|8433.2|150
1582751700000|2020-02-26 21:15:00|8435.4|8434.5|8433.5|8432.6|8435.4|8434.5|8433.1|8431.6|142
1582752000000|2020-02-26 21:20:00|8433.7|8432.8|8434.9|8434|8435.3|8434.4|8433.7|8432.2|104
1582752300000|2020-02-26 21:25:00|8435.1|8434.2|8433.5|8432.6|8435.3|8434.4|8433.4|8432.5|156
1582752600000|2020-02-26 21:30:00|8433.6|8432.7|8434.4|8432.4|8434.5|8433|8432.8|8431.4|282
1582752900000|2020-02-26 21:35:00|8434.3|8432.3|8433.2|8431.2|8434.4|8432.4|8432.4|8430.4|263
1582753200000|2020-02-26 21:40:00|8433.1|8431.1|8434.5|8432.5|8434.8|8432.8|8433.1|8431.1|254
1582753500000|2020-02-26 21:45:00|8434.6|8432.6|8435.4|8433.4|8435.8|8433.8|8434.5|8432.5|247
1582753800000|2020-02-26 21:50:00|8435.5|8433.5|8433.9|8431.9|8435.6|8434.1|8432.7|8430.7|308
1582754100000|2020-02-26 21:55:00|8433.8|8431.8|8438.3|8429.7|8440.9|8436.2|8433.8|8428.9|668
1582754400000|2020-02-26 22:00:00|8439.9|8429|8441.7|8429.7|8441.8|8432.9|8435.4|8427.9|52
1582754700000|2020-02-26 22:05:00|8442.1|8430.1|8439.7|8427.7|8445|8437.1|8439|8427|369
1582755000000|2020-02-26 22:10:00|8439.5|8427.5|8439.1|8427.1|8440.5|8428.5|8438.8|8426.9|358
1582755300000|2020-02-26 22:15:00|8439.3|8427.3|8441.2|8431.1|8441.6|8431.9|8436.6|8426.6|648
1582755600000|2020-02-26 22:20:00|8441.3|8430.9|8435.7|8426.8|8441.4|8433.4|8435|8425.6|587
1582755900000|2020-02-26 22:25:00|8435.8|8426.9|8438.7|8430.1|8442.4|8431.2|8433.5|8425.6|719
1582756200000|2020-02-26 22:30:00|8438.9|8430.2|8435.3|8430.3|8439.7|8431.8|8435.3|8430|737
1582756500000|2020-02-26 22:35:00|8435.2|8430.2|8435.7|8431.3|8437|8431.6|8435.1|8429.9|648
1582756800000|2020-02-26 22:40:00|8435.6|8431.2|8435.4|8431|8436.5|8432.7|8435.2|8429.8|562
1582757100000|2020-02-26 22:45:00|8435.7|8430.8|8435.5|8430.1|8436.1|8432.2|8435.1|8429.7|430
1582757400000|2020-02-26 22:50:00|8435.2|8430.2|8435.2|8430.9|8436|8431.1|8434.9|8429.5|369
1582757700000|2020-02-26 22:55:00|8435.4|8430.8|8435.9|8430.8|8436.2|8431.3|8433.2|8429.2|588
1582758000000|2020-02-26 23:00:00|8435.8|8431|8435.7|8433.7|8436.6|8434.5|8434.7|8430.3|651
1582758300000|2020-02-26 23:05:00|8435.6|8433.6|8434|8432|8435.8|8433.8|8433.5|8431.4|303
1582758600000|2020-02-26 23:10:00|8434.1|8432.1|8433.9|8431.9|8434.6|8432.6|8433|8430.9|236
1582758900000|2020-02-26 23:15:00|8433.4|8432.5|8434|8432|8434.1|8432.5|8432.8|8430.8|210
1582759200000|2020-02-26 23:20:00|8433.9|8431.9|8433.8|8431.8|8433.9|8432.4|8432.8|8431.2|122
1582759500000|2020-02-26 23:25:00|8433.7|8431.7|8433.7|8431.7|8434.1|8432.3|8433.2|8431.3|138
1582759800000|2020-02-26 23:30:00|8433.8|8431.8|8433.2|8431.2|8434.3|8432.3|8432.8|8430.8|279
1582760100000|2020-02-26 23:35:00|8433.3|8431.3|8434.3|8432.3|8434.6|8432.6|8433.2|8431.2|221
1582760400000|2020-02-26 23:40:00|8434.4|8432.4|8436|8434|8436.3|8434.3|8434.2|8432.2|247
1582760700000|2020-02-26 23:45:00|8435.9|8433.9|8433.8|8431.8|8436|8434|8433.4|8431.4|345
1582761000000|2020-02-26 23:50:00|8433.7|8431.7|8433.2|8431.2|8434.6|8432.6|8433|8431|362
1582761300000|2020-02-26 23:55:00|8433.3|8431.3|8436.1|8434.1|8436.3|8434.3|8433.2|8431.2|357
1582761600000|2020-02-27 00:00:00|8436|8434|8443.1|8441.1|8443.3|8441.3|8434.9|8432.9|779
1582761900000|2020-02-27 00:05:00|8443.2|8441.2|8446.6|8444.6|8446.7|8444.7|8442.8|8440.8|837
1582762200000|2020-02-27 00:10:00|8446.7|8444.7|8445.7|8443.7|8450.6|8448.6|8444.6|8442.6|670
1582762500000|2020-02-27 00:15:00|8445.9|8443.9|8445.2|8443.2|8445.9|8443.9|8443.9|8441.9|484
1582762800000|2020-02-27 00:20:00|8445.4|8443.4|8445.8|8443.8|8447.8|8445.8|8443.2|8441.2|683
1582763100000|2020-02-27 00:25:00|8445.7|8443.7|8442.8|8440.8|8446.7|8444.7|8442.2|8440.2|533
1582763400000|2020-02-27 00:30:00|8442.7|8440.7|8445.8|8443.8|8446.1|8444.1|8442.6|8440.6|434
1582763700000|2020-02-27 00:35:00|8445.7|8443.7|8445.5|8443.5|8446.1|8444.1|8443.7|8441.7|358
1582764000000|2020-02-27 00:40:00|8444.8|8442.8|8444.1|8442.1|8446.2|8444.2|8443.7|8441.7|409
1582764300000|2020-02-27 00:45:00|8444.2|8442.2|8443.4|8441.4|8444.8|8442.8|8442.9|8440.9|460
1582764600000|2020-02-27 00:50:00|8443.5|8441.5|8439.7|8437.7|8446.4|8444.4|8439.1|8437.1|712
1582764900000|2020-02-27 00:55:00|8439.8|8437.8|8439|8437|8440.5|8438.5|8437.6|8435.6|686
1582765200000|2020-02-27 01:00:00|8438.9|8436.9|8439.7|8437.7|8439.7|8437.7|8437.5|8435.5|601
1582765500000|2020-02-27 01:05:00|8439.6|8437.6|8439.6|8437.6|8440.2|8438.2|8438|8436|435
1582765800000|2020-02-27 01:10:00|8439.7|8437.7|8439.6|8437.6|8440.5|8438.5|8439.3|8437.3|362
1582766100000|2020-02-27 01:15:00|8439.7|8437.7|8440|8438|8440.6|8438.6|8437.9|8435.9|467
1582766400000|2020-02-27 01:20:00|8439.9|8437.9|8440.6|8438.6|8441.2|8439.2|8439.8|8437.8|457
1582766700000|2020-02-27 01:25:00|8440.5|8438.5|8440.6|8438.6|8441.3|8439.3|8439.4|8437.4|372
1582767000000|2020-02-27 01:30:00|8440.7|8438.7|8442|8440|8442|8440|8440.2|8438.2|482
1582767300000|2020-02-27 01:35:00|8442.1|8440.1|8443.1|8441.1|8443.5|8441.5|8441.2|8439.2|407
1582767600000|2020-02-27 01:40:00|8442.9|8440.9|8442.4|8440.4|8443.9|8442.3|8442.1|8440.1|356
1582767900000|2020-02-27 01:45:00|8442.3|8440.3|8441.8|8439.8|8442.4|8440.4|8441.2|8439.2|218
1582768200000|2020-02-27 01:50:00|8441.7|8439.7|8441.9|8439.9|8442.3|8440.6|8440.9|8439.3|330
1582768500000|2020-02-27 01:55:00|8441.8|8439.8|8443.6|8441.6|8443.7|8441.7|8441.5|8439.8|307
1582768800000|2020-02-27 02:00:00|8443.7|8441.7|8443.2|8441.2|8444.5|8443|8443.1|8441.1|343
1582769100000|2020-02-27 02:05:00|8443.3|8441.3|8442.7|8440.7|8444.5|8442.5|8442.1|8440.5|437
1582769400000|2020-02-27 02:10:00|8442.8|8440.8|8443.6|8441.6|8444.1|8442.1|8442|8440|355
1582769700000|2020-02-27 02:15:00|8443.5|8441.5|8444.2|8442.2|8444.2|8442.2|8442.8|8440.8|271
1582770000000|2020-02-27 02:20:00|8444.1|8442.1|8444.8|8442.8|8444.9|8442.9|8443.4|8441.4|308
1582770300000|2020-02-27 02:25:00|8444.9|8442.9|8443.7|8441.7|8445.7|8443.7|8443.5|8441.5|381
1582770600000|2020-02-27 02:30:00|8443.6|8441.6|8441.7|8439.7|8443.7|8441.7|8441.5|8439.5|367
1582770900000|2020-02-27 02:35:00|8441.6|8439.6|8443.1|8441.1|8443.3|8441.6|8441|8439.6|295
1582771200000|2020-02-27 02:40:00|8443.2|8441.2|8446|8444|8446|8444|8442.6|8441|447
1582771500000|2020-02-27 02:45:00|8445.9|8443.9|8442.2|8440.2|8447.4|8445.4|8441.8|8439.8|539
1582771800000|2020-02-27 02:50:00|8442.1|8440.1|8443.5|8441.5|8445|8443|8441.8|8439.8|322
1582772100000|2020-02-27 02:55:00|8443.4|8441.4|8444|8442|8444.1|8442.1|8442|8440|433
1582772400000|2020-02-27 03:00:00|8444.1|8442.1|8443.5|8441.5|8444.8|8442.8|8443.3|8441.3|402
1582772700000|2020-02-27 03:05:00|8443.4|8441.4|8443|8441|8443.7|8442.2|8442.8|8440.8|239
1582773000000|2020-02-27 03:10:00|8442.9|8440.9|8443.4|8441.4|8444.7|8443.3|8442.3|8440.9|484
1582773300000|2020-02-27 03:15:00|8443.5|8441.5|8441.8|8439.8|8443.6|8441.6|8440.4|8438.8|462
1582773600000|2020-02-27 03:20:00|8441.7|8439.7|8440.2|8438.2|8442.1|8440.2|8440.1|8438.1|294
1582773900000|2020-02-27 03:25:00|8440.1|8438.1|8441.4|8439.4|8442|8440|8439.9|8437.9|308
1582774200000|2020-02-27 03:30:00|8441.3|8439.3|8441.7|8439.7|8441.9|8439.9|8440.9|8438.9|255
1582774500000|2020-02-27 03:35:00|8441.6|8439.6|8441.9|8439.9|8442.6|8440.8|8441|8439.4|182
1582774800000|2020-02-27 03:40:00|8441.8|8439.8|8439.6|8437.6|8441.9|8439.9|8439.3|8437.4|325
1582775100000|2020-02-27 03:45:00|8439.5|8437.5|8438.9|8436.9|8439.7|8437.7|8438.6|8436.6|181
1582775400000|2020-02-27 03:50:00|8439|8437|8439.5|8437.5|8439.6|8438|8438.6|8436.9|179
1582775700000|2020-02-27 03:55:00|8439.6|8437.6|8439.4|8437.4|8440.1|8438.1|8438.6|8436.6|261
1582776000000|2020-02-27 04:00:00|8439.1|8437.1|8439.3|8437.3|8440|8438|8438.6|8436.6|245
1582776300000|2020-02-27 04:05:00|8439.5|8437.5|8439.8|8437.8|8439.9|8437.9|8439.2|8437.2|189
1582776600000|2020-02-27 04:10:00|8439.7|8437.7|8440|8438|8440.3|8438.3|8439.7|8437.7|199
1582776900000|2020-02-27 04:15:00|8439.9|8437.9|8442.1|8440.1|8442.4|8441|8439.8|8437.9|258
1582777200000|2020-02-27 04:20:00|8442|8440|8441.8|8439.8|8442.6|8441.2|8441.3|8439.3|356
1582777500000|2020-02-27 04:25:00|8441.7|8439.7|8441.3|8439.3|8441.7|8439.7|8439.1|8437.6|328
1582777800000|2020-02-27 04:30:00|8441.4|8439.4|8442.4|8440.4|8442.4|8440.4|8440.2|8438.2|224
1582778100000|2020-02-27 04:35:00|8441.9|8441|8441.7|8439.7|8442.7|8441.2|8440.9|8439.3|251
1582778400000|2020-02-27 04:40:00|8441.6|8439.6|8440.2|8438.2|8441.7|8440|8440|8438|208
1582778700000|2020-02-27 04:45:00|8440.3|8438.3|8439.5|8437.5|8440.9|8439.2|8438.8|8437.2|246
1582779000000|2020-02-27 04:50:00|8439.6|8437.6|8439.1|8438.2|8441.5|8439.7|8438.5|8436.9|349
1582779300000|2020-02-27 04:55:00|8439|8438.1|8439.9|8437.9|8442.1|8440.1|8439|8437.8|517
1582779600000|2020-02-27 05:00:00|8439.8|8437.8|8437.6|8435.6|8440.3|8438.3|8436.4|8434.4|536
1582779900000|2020-02-27 05:05:00|8437.7|8435.7|8436.1|8434.1|8438.3|8436.4|8435.5|8433.9|448
1582780200000|2020-02-27 05:10:00|8436.2|8434.2|8436.9|8434.9|8437.9|8436.2|8435.8|8433.8|427
1582780500000|2020-02-27 05:15:00|8437|8435|8437.2|8435.2|8437.7|8435.7|8434.9|8433.4|387
1582780800000|2020-02-27 05:20:00|8437.1|8435.1|8436.5|8434.5|8437.5|8435.8|8435.5|8433.9|417
1582781100000|2020-02-27 05:25:00|8436.4|8434.4|8437|8435|8437.1|8435.1|8435.8|8433.8|298
1582781400000|2020-02-27 05:30:00|8437.1|8435.1|8436.2|8434.2|8437.2|8435.2|8435.7|8433.7|362
1582781700000|2020-02-27 05:35:00|8436.3|8434.3|8436.8|8434.8|8436.8|8435.4|8435.6|8433.6|256
1582782000000|2020-02-27 05:40:00|8436.7|8434.7|8439.5|8437.5|8439.6|8438|8435.9|8434.2|397
1582782300000|2020-02-27 05:45:00|8439.4|8437.4|8437.9|8435.9|8439.6|8437.6|8437.1|8435.4|413
1582782600000|2020-02-27 05:50:00|8438|8436|8439.4|8437.4|8440.1|8438.1|8437|8435.5|373
1582782900000|2020-02-27 05:55:00|8439.5|8437.5|8437.1|8435.1|8439.6|8438.1|8436.8|8435.1|376
1582783200000|2020-02-27 06:00:00|8437.2|8435.2|8438.4|8436.4|8439.2|8437.4|8435.9|8434.5|443
1582783500000|2020-02-27 06:05:00|8438.5|8436.5|8439.1|8437.1|8439.3|8437.9|8437.7|8436.1|326
1582783800000|2020-02-27 06:10:00|8439.2|8437.2|8438.7|8436.7|8439.6|8437.9|8438.2|8436.2|303
1582784100000|2020-02-27 06:15:00|8438.8|8436.8|8437.4|8435.4|8439.1|8437.5|8436.8|8435|398
1582784400000|2020-02-27 06:20:00|8437.5|8435.5|8437.8|8435.8|8437.8|8435.9|8436.4|8434.8|293
1582784700000|2020-02-27 06:25:00|8437.7|8435.7|8440.5|8438.5|8441.1|8439.1|8437.5|8435.5|379
1582785000000|2020-02-27 06:30:00|8440.4|8438.4|8439.9|8437.9|8441.6|8439.6|8439|8437|431
1582785300000|2020-02-27 06:35:00|8440|8438|8439.3|8437.3|8441.2|8439.4|8438.9|8437.2|558
1582785600000|2020-02-27 06:40:00|8439.4|8437.4|8440.6|8438.6|8441.2|8439.6|8438.5|8436.7|409
1582785900000|2020-02-27 06:45:00|8440.7|8438.7|8438.8|8436.8|8440.8|8439.1|8438.2|8436.2|423
1582786200000|2020-02-27 06:50:00|8438.9|8436.9|8439.9|8437.9|8441.6|8440|8438.6|8436.8|488
1582786500000|2020-02-27 06:55:00|8440|8438|8438.1|8436.1|8440.3|8438.8|8437.2|8435.7|603
1582786800000|2020-02-27 07:00:00|8438|8436|8440.1|8438.1|8443.7|8442.3|8436|8434.2|808
1582787100000|2020-02-27 07:05:00|8440|8438|8443.8|8441.8|8443.9|8442.2|8437.2|8435.8|791
1582787400000|2020-02-27 07:10:00|8443.9|8441.9|8444.9|8442.9|8445.2|8443.8|8442|8440.1|600
1582787700000|2020-02-27 07:15:00|8444.2|8443.3|8444.9|8444|8446.1|8444.7|8442.8|8441.3|578
1582788000000|2020-02-27 07:20:00|8445.3|8444.4|8444.8|8443.9|8446.8|8445.6|8444.4|8443.1|543
1582788300000|2020-02-27 07:25:00|8445.4|8443.4|8446.7|8445.8|8447.1|8445.9|8444.5|8443.2|650
1582788600000|2020-02-27 07:30:00|8446.8|8445.9|8444.9|8444|8446.8|8445.9|8443.2|8442|590
1582788900000|2020-02-27 07:35:00|8444.8|8443.9|8446.8|8445.9|8448.2|8446.9|8443.4|8442.5|679
1582789200000|2020-02-27 07:40:00|8446.9|8446|8447.4|8446.5|8450.4|8449.1|8445.5|8444.6|708
1582789500000|2020-02-27 07:45:00|8447.5|8446.6|8448|8447.1|8450.1|8449.2|8447.4|8446.2|549
1582789800000|2020-02-27 07:50:00|8447.9|8447|8450.4|8449.5|8450.8|8449.9|8447.9|8447|488
1582790100000|2020-02-27 07:55:00|8450.5|8449.6|8451.9|8451|8453|8451.6|8449.6|8448.7|731
1582790400000|2020-02-27 08:00:00|8452.6|8450.6|8456.9|8456|8457.6|8456.2|8451.9|8450.3|952
1582790700000|2020-02-27 08:05:00|8457|8456.1|8467.5|8466.6|8468.3|8467.2|8456.5|8455.2|1001
1582791000000|2020-02-27 08:10:00|8467.4|8466.5|8463|8462.1|8470.8|8469|8462.4|8461.2|868
1582791300000|2020-02-27 08:15:00|8463.1|8462.2|8462.6|8461.7|8465.7|8464.7|8460.7|8459.7|910
1582791600000|2020-02-27 08:20:00|8462.5|8461.6|8458.1|8457.2|8464.8|8463.9|8457.8|8456.9|966
1582791900000|2020-02-27 08:25:00|8458.2|8457.3|8454.4|8452.4|8460.3|8459.4|8454.3|8452.4|994
1582792200000|2020-02-27 08:30:00|8453.8|8452.9|8452.7|8451.8|8456.4|8454.8|8450.5|8448.9|1290
1582792500000|2020-02-27 08:35:00|8452.8|8451.9|8454.1|8453.2|8456.8|8455.4|8452.8|8451.5|1045
1582792800000|2020-02-27 08:40:00|8454.2|8453.3|8459.4|8458.5|8460.6|8459.1|8453.6|8452.6|1014
1582793100000|2020-02-27 08:45:00|8459.5|8458.6|8458.7|8456.7|8460.8|8459.5|8457.4|8456.2|788
1582793400000|2020-02-27 08:50:00|8458.6|8456.6|8459.9|8459|8462.3|8461.4|8457.7|8456.3|835
1582793700000|2020-02-27 08:55:00|8460.5|8458.5|8466.6|8464.6|8467.2|8465.7|8459.7|8458.5|913
1582794000000|2020-02-27 09:00:00|8466.7|8464.7|8464.3|8463.4|8468.5|8467.2|8462.6|8461.2|948
1582794300000|2020-02-27 09:05:00|8464.2|8463.3|8469.5|8467.5|8469.5|8468|8459.5|8458.6|1208
1582794600000|2020-02-27 09:10:00|8469.4|8467.4|8466.2|8465.3|8469.4|8467.9|8465.4|8464.1|950
1582794900000|2020-02-27 09:15:00|8466|8465.1|8467.4|8465.4|8467.5|8466.1|8464.5|8463.3|700
1582795200000|2020-02-27 09:20:00|8466.6|8465.7|8467.7|8466.8|8469.3|8467.9|8465.5|8464.6|566
1582795500000|2020-02-27 09:25:00|8467.6|8466.7|8465.9|8465|8468.5|8467.3|8465.8|8464.3|542
1582795800000|2020-02-27 09:30:00|8466|8465.1|8468.9|8468|8469.6|8468.7|8465.9|8465|610
1582796100000|2020-02-27 09:35:00|8469|8468.1|8470.3|8469.4|8470.5|8469.6|8467.1|8465.8|675
1582796400000|2020-02-27 09:40:00|8470.4|8469.5|8468.1|8467.2|8470.8|8469.7|8467.9|8467|676
1582796700000|2020-02-27 09:45:00|8468|8467.1|8472.9|8472|8473.8|8472.9|8467.6|8466.7|738
1582797000000|2020-02-27 09:50:00|8472.8|8471.9|8473.4|8472.5|8474.5|8473.4|8470.2|8469.3|650
1582797300000|2020-02-27 09:55:00|8473.3|8472.4|8475.6|8473.6|8475.9|8474.5|8472.8|8471.6|653
1582797600000|2020-02-27 10:00:00|8475.7|8473.7|8486.1|8484.1|8487.1|8485.1|8474.9|8473.6|886
1582797900000|2020-02-27 10:05:00|8486.2|8484.2|8493.3|8491.3|8495.2|8493.7|8479.2|8477.8|1507
1582798200000|2020-02-27 10:10:00|8493.2|8491.2|8494.5|8493.6|8495.3|8494|8488.7|8486.9|1098
1582798500000|2020-02-27 10:15:00|8494.6|8493.7|8497.7|8496.8|8499|8497.9|8494.4|8493|1014
1582798800000|2020-02-27 10:20:00|8497.9|8497|8497.9|8497|8500.8|8499.7|8495.6|8494.4|933
1582799100000|2020-02-27 10:25:00|8497.8|8496.9|8493.3|8492.4|8499.1|8498.1|8492.9|8491.5|835
1582799400000|2020-02-27 10:30:00|8493.2|8492.3|8490.6|8489.7|8495.2|8494.3|8490.5|8489.6|884
1582799700000|2020-02-27 10:35:00|8490.5|8489.6|8493.1|8492.2|8495.7|8494.5|8489.8|8488.8|892
1582800000000|2020-02-27 10:40:00|8493.2|8492.3|8496.2|8495.3|8496.4|8495.5|8491.7|8490.8|721
1582800300000|2020-02-27 10:45:00|8496.3|8495.4|8501.8|8499.8|8502.2|8500.7|8494.9|8493.8|840
1582800600000|2020-02-27 10:50:00|8501.2|8500.3|8501.7|8500.8|8504.2|8502.4|8500.2|8498.8|675
1582800900000|2020-02-27 10:55:00|8501.6|8500.7|8500.6|8499.7|8501.9|8501|8496.3|8495.1|725
1582801200000|2020-02-27 11:00:00|8500.5|8499.6|8494.7|8493.8|8500.8|8499.9|8494.4|8493.5|635
1582801500000|2020-02-27 11:05:00|8494.8|8493.9|8502.2|8501.3|8503.1|8501.7|8494.4|8493.5|791
1582801800000|2020-02-27 11:10:00|8502.1|8501.2|8504.1|8503.2|8504.7|8503.7|8501.1|8500.1|888
1582802100000|2020-02-27 11:15:00|8504|8503.1|8501|8500.1|8505|8504.1|8500.8|8499.8|665
1582802400000|2020-02-27 11:20:00|8501.5|8499.5|8503.6|8502.7|8505.7|8504.7|8500.7|8499.5|688
1582802700000|2020-02-27 11:25:00|8503.8|8502.9|8499.8|8498.9|8504.4|8503.1|8498.7|8497.2|741
1582803000000|2020-02-27 11:30:00|8499.7|8498.8|8496.2|8495.3|8501.8|8500.3|8494.7|8493.5|635
1582803300000|2020-02-27 11:35:00|8496.3|8495.4|8497.1|8496.2|8499.8|8498.2|8495.3|8493.8|932
1582803600000|2020-02-27 11:40:00|8497|8496.1|8498.7|8497.8|8502.2|8501.3|8497|8495.4|845
1582803900000|2020-02-27 11:45:00|8498.8|8497.9|8503|8501|8505.3|8504.4|8497.8|8496.3|724
1582804200000|2020-02-27 11:50:00|8502.9|8500.9|8505.5|8503.5|8506.1|8504.8|8502.1|8500.8|827
1582804500000|2020-02-27 11:55:00|8504.8|8503.9|8504.7|8503.8|8506.4|8505|8503.5|8502.4|713
1582804800000|2020-02-27 12:00:00|8504.8|8503.9|8502.1|8501.2|8507.3|8506.4|8502|8501.1|744
1582805100000|2020-02-27 12:05:00|8502.2|8501.3|8510.3|8509.4|8511.5|8510.2|8502|8501.1|789
1582805400000|2020-02-27 12:10:00|8510.2|8509.3|8507.3|8505.3|8511.4|8509.8|8506|8505.1|551
1582805700000|2020-02-27 12:15:00|8506.7|8505.8|8501.4|8500.5|8507.8|8506.6|8501.2|8500.3|502
1582806000000|2020-02-27 12:20:00|8501.5|8500.6|8502.5|8501.6|8505.2|8504.3|8500|8498.8|626
1582806300000|2020-02-27 12:25:00|8502.1|8501.2|8497.7|8496.8|8502.1|8501.2|8496.6|8495.2|854
1582806600000|2020-02-27 12:30:00|8497.8|8496.9|8502.3|8500.3|8503.9|8501.9|8496.8|8495.6|1083
1582806900000|2020-02-27 12:35:00|8502.4|8500.4|8504.8|8503.9|8506.5|8505|8501.5|8500|878
1582807200000|2020-02-27 12:40:00|8504.5|8503.6|8503.6|8502.7|8505.6|8504.7|8499.4|8498.1|1056
1582807500000|2020-02-27 12:45:00|8503.8|8502.9|8502.9|8502|8507.3|8506.1|8501.2|8499.8|1011
1582807800000|2020-02-27 12:50:00|8503|8502.1|8506.1|8505.2|8507.6|8506.1|8501.2|8499.8|967
1582808100000|2020-02-27 12:55:00|8506.2|8505.3|8504.3|8503.4|8510.1|8508.6|8504.1|8502.7|838
1582808400000|2020-02-27 13:00:00|8504.4|8503.5|8503.7|8502.8|8505.7|8504.7|8501.8|8500.9|921
1582808700000|2020-02-27 13:05:00|8503.8|8502.9|8500.3|8499.4|8505.1|8504.2|8500.1|8498.6|829
1582809000000|2020-02-27 13:10:00|8500.2|8499.3|8500.2|8498.2|8502.6|8501.5|8499.2|8497.9|998
1582809300000|2020-02-27 13:15:00|8500.3|8498.3|8489.4|8488.5|8502.5|8501|8489.2|8488.3|1077
1582809600000|2020-02-27 13:20:00|8489.3|8488.4|8498.2|8497.3|8499.6|8498.7|8489.1|8487.8|1104
1582809900000|2020-02-27 13:25:00|8498.3|8497.4|8498.6|8494.4|8500.4|8499|8496.3|8494.3|1012
1582810200000|2020-02-27 13:30:00|8498.8|8493.5|8502|8500|8502.7|8501.2|8497.7|8493.5|1009
1582810500000|2020-02-27 13:35:00|8501.9|8499.9|8505.7|8504.8|8506.5|8505|8501.5|8499.9|1042
1582810800000|2020-02-27 13:40:00|8505.6|8504.7|8509.5|8507.5|8510.6|8509.2|8502.8|8501.5|954
1582811100000|2020-02-27 13:45:00|8509.4|8507.4|8512.6|8511.7|8514.1|8512.7|8508.7|8507.3|1071
1582811400000|2020-02-27 13:50:00|8512.5|8511.6|8513|8512.1|8514|8513.1|8510.9|8509.4|930
1582811700000|2020-02-27 13:55:00|8512.8|8511.9|8512.1|8511.2|8515.6|8514.6|8512.1|8510.8|1037
1582812000000|2020-02-27 14:00:00|8512.2|8511.3|8514.8|8513.9|8516.4|8515.2|8512.1|8510.9|854
1582812300000|2020-02-27 14:05:00|8514.9|8514|8519.5|8518.6|8519.9|8519|8514.9|8513.8|777
1582812600000|2020-02-27 14:10:00|8519.4|8518.5|8515.1|8514.2|8520.3|8519.3|8513.2|8511.6|1137
1582812900000|2020-02-27 14:15:00|8515.2|8514.3|8520.3|8519.4|8521.6|8520.2|8515.2|8513.6|917
1582813200000|2020-02-27 14:20:00|8520.4|8519.5|8524.8|8523.9|8525.3|8524.4|8520.3|8519.2|735
1582813500000|2020-02-27 14:25:00|8524.6|8523.7|8525|8524.1|8525.6|8524.4|8521.2|8519.8|932
1582813800000|2020-02-27 14:30:00|8524.9|8524|8526.6|8525.7|8529.7|8528.6|8523.3|8522|1203
1582814100000|2020-02-27 14:35:00|8526.7|8525.8|8524.2|8523.3|8529.7|8528.8|8522.9|8521.5|968
1582814400000|2020-02-27 14:40:00|8524.1|8523.2|8529.1|8527.1|8529.9|8528.5|8522.7|8521.8|971
1582814700000|2020-02-27 14:45:00|8528.7|8527.8|8518.4|8517.5|8529.3|8527.8|8518.1|8516.8|1222
1582815000000|2020-02-27 14:50:00|8518.9|8516.9|8517.7|8516.8|8520.2|8519.3|8516.6|8515.2|1066
1582815300000|2020-02-27 14:55:00|8517.8|8516.9|8521.4|8519.4|8522|8521|8515.7|8514.6|1089
1582815600000|2020-02-27 15:00:00|8521.5|8519.5|8530.8|8529.9|8531.1|8530.2|8520.1|8518.1|1150
1582815900000|2020-02-27 15:05:00|8530.9|8530|8524.2|8522.2|8531.6|8530.7|8517.9|8516.2|1404
1582816200000|2020-02-27 15:10:00|8524.1|8522.1|8527.1|8526.2|8529.9|8528.6|8521.8|8520.5|1221
1582816500000|2020-02-27 15:15:00|8527.2|8526.3|8524|8523.1|8529.2|8528.3|8523.4|8522|1071
1582816800000|2020-02-27 15:20:00|8523.9|8523|8527.3|8526.4|8527.7|8526.8|8523.9|8523|917
1582817100000|2020-02-27 15:25:00|8527.4|8526.5|8527.7|8526.8|8528.2|8527.3|8523.8|8522.9|984
1582817400000|2020-02-27 15:30:00|8527.9|8527|8536.7|8535.8|8536.9|8536|8527.5|8526.6|1072
1582817700000|2020-02-27 15:35:00|8536.6|8535.7|8534.3|8533.4|8537.7|8536.2|8533.5|8532.2|1130
1582818000000|2020-02-27 15:40:00|8534.2|8533.3|8539.6|8538.7|8543.5|8542.1|8533.2|8532.3|1144
1582818300000|2020-02-27 15:45:00|8539.7|8538.8|8532.3|8531.4|8543.3|8541.9|8532.3|8531|1417
1582818600000|2020-02-27 15:50:00|8532.4|8531.5|8535.6|8534.7|8535.7|8534.8|8529.5|8528.5|1187
1582818900000|2020-02-27 15:55:00|8535.7|8534.8|8533.5|8532.6|8541.2|8539.7|8533.5|8532.3|1153
1582819200000|2020-02-27 16:00:00|8533.6|8532.7|8537.1|8536.2|8538|8537.1|8532|8530.7|1118
1582819500000|2020-02-27 16:05:00|8537|8536.1|8529.8|8528.9|8537.8|8536.9|8528.7|8527.3|1339
1582819800000|2020-02-27 16:10:00|8529.7|8528.8|8527.2|8526.3|8539.9|8537.9|8526.5|8525.6|1418
1582820100000|2020-02-27 16:15:00|8527.1|8526.2|8531.6|8530.7|8534.2|8533|8527|8526.1|999
1582820400000|2020-02-27 16:20:00|8531.5|8530.6|8531.8|8530.9|8532.9|8532|8526.2|8524.8|1027
1582820700000|2020-02-27 16:25:00|8531.7|8530.8|8529.9|8527.9|8531.7|8530.8|8527.3|8526|853
1582821000000|2020-02-27 16:30:00|8530|8528|8528.2|8527.3|8532.7|8531.4|8527.6|8526.2|992
1582821300000|2020-02-27 16:35:00|8528.3|8527.4|8528.7|8527.8|8529.9|8529|8526.4|8525.3|938
1582821600000|2020-02-27 16:40:00|8528.8|8527.9|8527.2|8526.3|8529.3|8528.4|8525.6|8524.7|741
1582821900000|2020-02-27 16:45:00|8527.3|8526.4|8525.7|8524.8|8528.8|8527.4|8525|8524.1|754
1582822200000|2020-02-27 16:50:00|8525.8|8524.9|8525.6|8524.7|8527.2|8526.1|8524.5|8523.6|858
1582822500000|2020-02-27 16:55:00|8525.5|8524.6|8525.2|8524.3|8526.4|8525.4|8522.1|8521.2|798
1582822800000|2020-02-27 17:00:00|8525.1|8524.2|8522.7|8521.8|8527.1|8525.9|8521.9|8520.4|920
1582823100000|2020-02-27 17:05:00|8522.6|8521.7|8520.7|8519.8|8526.1|8524.7|8519.9|8518.9|889
1582823400000|2020-02-27 17:10:00|8520.6|8519.7|8520.8|8519.9|8522.8|8521.3|8519.6|8518.6|828
1582823700000|2020-02-27 17:15:00|8520.9|8520|8523.3|8521.3|8523.4|8522.5|8519.9|8518.6|873
1582824000000|2020-02-27 17:20:00|8523.4|8521.4|8523.2|8522.3|8524.3|8523|8521.7|8520.6|783
1582824300000|2020-02-27 17:25:00|8523.1|8522.2|8521.9|8521|8524.1|8523.2|8521.4|8520.2|559
1582824600000|2020-02-27 17:30:00|8522|8521.1|8520.9|8520|8522.2|8521.3|8519.2|8517.7|791
1582824900000|2020-02-27 17:35:00|8520.8|8519.9|8520.2|8518.2|8521.3|8520.4|8517.7|8516.7|750
1582825200000|2020-02-27 17:40:00|8519.7|8518.8|8520.1|8519.2|8521.7|8520.2|8518.8|8517.5|797
1582825500000|2020-02-27 17:45:00|8520|8519.1|8519.3|8518.4|8522.5|8521.4|8519|8518.1|615
1582825800000|2020-02-27 17:50:00|8519.4|8518.5|8517|8516.1|8519.9|8519|8516.7|8515.5|538
1582826100000|2020-02-27 17:55:00|8517.1|8516.2|8522.3|8521.4|8522.6|8521.4|8517|8516.1|840
1582826400000|2020-02-27 18:00:00|8522.5|8521.6|8523|8522.1|8525.6|8524.2|8522|8521.1|894
1582826700000|2020-02-27 18:05:00|8523.1|8522.2|8519|8518.1|8525.4|8524.2|8519|8517.5|781
1582827000000|2020-02-27 18:10:00|8519.1|8518.2|8519.5|8518.6|8520.8|8519.9|8518.6|8517.5|627
1582827300000|2020-02-27 18:15:00|8519.6|8518.7|8523.7|8522.8|8524.3|8522.9|8519.5|8518.6|664
1582827600000|2020-02-27 18:20:00|8523.8|8522.9|8524.3|8523.4|8525.3|8524.4|8522.8|8521.9|576
1582827900000|2020-02-27 18:25:00|8524.2|8523.3|8523.4|8522.5|8524.5|8523.6|8522.2|8521.3|589
1582828200000|2020-02-27 18:30:00|8523.5|8522.6|8524.4|8523.5|8526.1|8525|8523.5|8522.6|547
1582828500000|2020-02-27 18:35:00|8524.5|8523.6|8524.9|8524|8525.5|8524.6|8522.7|8521.8|718
1582828800000|2020-02-27 18:40:00|8525|8524.1|8526.2|8525.3|8527.8|8526.5|8523.9|8523|914
1582829100000|2020-02-27 18:45:00|8526.1|8525.2|8525.5|8524.6|8527.8|8526.8|8525.3|8524.4|804
1582829400000|2020-02-27 18:50:00|8525.4|8524.5|8523.7|8521.7|8527.2|8526.1|8522.8|8521.4|712
1582829700000|2020-02-27 18:55:00|8523.6|8521.6|8525.7|8524.8|8526.1|8524.9|8520.7|8519.5|894
1582830000000|2020-02-27 19:00:00|8525.6|8524.7|8525.7|8524.8|8526.9|8525.6|8525|8524|844
1582830300000|2020-02-27 19:05:00|8525.9|8525|8526.1|8525.2|8526.5|8525.4|8525|8523.6|661
1582830600000|2020-02-27 19:10:00|8526.2|8525.3|8525.7|8524.8|8527.7|8526.6|8525.6|8524.7|576
1582830900000|2020-02-27 19:15:00|8525.8|8524.9|8527.2|8526.3|8528.3|8526.9|8525.2|8524.3|601
1582831200000|2020-02-27 19:20:00|8527.1|8526.2|8526.7|8525.8|8528.8|8527.5|8526.4|8525.5|471
1582831500000|2020-02-27 19:25:00|8527|8526.1|8523.4|8522.5|8527.3|8526.4|8523.3|8522.4|609
1582831800000|2020-02-27 19:30:00|8523.5|8522.6|8524.5|8523.6|8525.4|8524|8522.3|8521.3|513
1582832100000|2020-02-27 19:35:00|8524.6|8523.7|8524.2|8523.3|8525.6|8524.3|8523.4|8522.5|570
1582832400000|2020-02-27 19:40:00|8524.3|8523.4|8525.1|8524.2|8526|8524.8|8524.2|8523.3|462
1582832700000|2020-02-27 19:45:00|8525|8524.1|8524.1|8523.2|8525.3|8524.4|8523.5|8522.6|458
1582833000000|2020-02-27 19:50:00|8524|8523.1|8523.8|8522.9|8524|8523.1|8522.9|8522|406
1582833300000|2020-02-27 19:55:00|8523.7|8522.8|8522.6|8521.7|8524.2|8523.3|8521.9|8521|593
1582833600000|2020-02-27 20:00:00|8522.4|8521.5|8522.9|8522|8523.8|8522.9|8521.5|8520.6|688
1582833900000|2020-02-27 20:05:00|8523|8522.1|8520.2|8519.3|8523|8522.1|8519.7|8518.8|609
1582834200000|2020-02-27 20:10:00|8520|8519.1|8520.9|8520|8521|8520.1|8519.3|8518.4|530
1582834500000|2020-02-27 20:15:00|8521|8520.1|8522.9|8522|8522.9|8522|8520.7|8519.7|419
1582834800000|2020-02-27 20:20:00|8522.8|8521.9|8524.5|8523.6|8524.9|8523.8|8522.1|8520.8|376
1582835100000|2020-02-27 20:25:00|8524.4|8523.5|8526.1|8525.2|8526.4|8525.5|8524.2|8523.3|549
1582835400000|2020-02-27 20:30:00|8526.2|8525.3|8526.3|8525.4|8527.2|8526.3|8525.4|8524.5|472
1582835700000|2020-02-27 20:35:00|8526|8525.1|8523.8|8522.9|8526.5|8525.6|8523.4|8522.5|497
1582836000000|2020-02-27 20:40:00|8523.7|8522.8|8525.7|8524.8|8526|8525.1|8523.6|8522.7|560
1582836300000|2020-02-27 20:45:00|8525.6|8524.7|8527|8526.1|8527.2|8526.3|8524.3|8523.4|598
1582836600000|2020-02-27 20:50:00|8526.9|8526|8528|8527.1|8529|8528.1|8526.4|8525.5|595
1582836900000|2020-02-27 20:55:00|8527.9|8527|8528.3|8527.4|8529.5|8528.2|8527.1|8525.9|541
1582837200000|2020-02-27 21:00:00|8528.2|8527.3|8529.2|8528.3|8529.6|8528.5|8525.5|8524|599
1582837500000|2020-02-27 21:05:00|8529.1|8528.2|8529.6|8528.7|8530.9|8529.6|8528.5|8527|446
1582837800000|2020-02-27 21:10:00|8530.1|8528.1|8529.8|8527.8|8530.9|8529.5|8529.2|8527.8|442
1582838100000|2020-02-27 21:15:00|8529.9|8527.9|8530.3|8528.3|8530.4|8528.9|8527.6|8526.2|382
1582838400000|2020-02-27 21:20:00|8530.4|8528.4|8533|8531|8534.9|8533.5|8530.2|8528.2|400
1582838700000|2020-02-27 21:25:00|8532.9|8530.9|8531|8529|8533.4|8532.1|8531|8529|457
1582839000000|2020-02-27 21:30:00|8531.1|8529.1|8531.8|8529.8|8532.3|8530.8|8529.7|8527.9|442
1582839300000|2020-02-27 21:35:00|8531.7|8529.7|8533.9|8531.9|8535.1|8533.5|8531.4|8529.6|266
1582839600000|2020-02-27 21:40:00|8533.8|8531.8|8534.3|8532.3|8534.5|8532.7|8533.3|8531.3|308
1582839900000|2020-02-27 21:45:00|8534.2|8532.2|8533.9|8531.9|8535.6|8533.6|8533.9|8531.9|286
1582840200000|2020-02-27 21:50:00|8534|8532|8536.4|8534.4|8536.8|8534.8|8533.9|8531.9|322
1582840500000|2020-02-27 21:55:00|8536.5|8534.5|8540.5|8534.5|8541.1|8539|8536.3|8534.2|716
1582840800000|2020-02-27 22:00:00|8540.9|8534.7|8540.6|8536.1|8542|8536.1|8539.8|8533.8|139
1582841100000|2020-02-27 22:05:00|8543.6|8536.7|8541.3|8538.2|8543.6|8538.9|8539|8535.1|420
1582841400000|2020-02-27 22:10:00|8541.1|8538.3|8544.1|8537.4|8545.7|8539.5|8541|8536.7|456
1582841700000|2020-02-27 22:15:00|8542.3|8537.8|8543.6|8535.4|8545.2|8538.5|8542.1|8534.6|599
1582842000000|2020-02-27 22:20:00|8544.3|8535.3|8543.1|8534.2|8544.4|8537.5|8541|8533.9|623
1582842300000|2020-02-27 22:25:00|8543.3|8534.3|8539.5|8534.5|8544.3|8536.8|8539.5|8533.2|563
1582842600000|2020-02-27 22:30:00|8540.7|8533.8|8541.1|8534.5|8541.9|8536|8539|8533.3|389
1582842900000|2020-02-27 22:35:00|8541|8534.7|8539.6|8533.5|8541.6|8535.8|8539.6|8533.5|497
1582843200000|2020-02-27 22:40:00|8539.7|8533.4|8540.3|8528.3|8542.1|8535.1|8538.6|8526.6|522
1582843500000|2020-02-27 22:45:00|8540.4|8528.4|8542.8|8535.3|8543.2|8535.6|8537.2|8526.1|871
1582843800000|2020-02-27 22:50:00|8542.7|8535.4|8538.3|8533|8543|8536.1|8536.1|8527.8|718
1582844100000|2020-02-27 22:55:00|8538.2|8533.1|8536.8|8532.4|8538.2|8533.4|8536.3|8532.1|562
1582844400000|2020-02-27 23:00:00|8537|8532.3|8536.1|8530.5|8538.6|8533.8|8533.7|8527.4|1173
1582844700000|2020-02-27 23:05:00|8536.6|8529.9|8534|8529.4|8536.7|8530.9|8532.7|8526.4|1571
1582845000000|2020-02-27 23:10:00|8534.1|8529.3|8534.2|8532.2|8536.5|8534.4|8533.7|8529.3|1208
1582845300000|2020-02-27 23:15:00|8534.6|8531.3|8533.7|8531.7|8534.8|8532.8|8533.2|8530.9|477
1582845600000|2020-02-27 23:20:00|8533.8|8531.8|8535|8533|8535.6|8533.6|8532.8|8530.8|365
1582845900000|2020-02-27 23:25:00|8535.1|8533.1|8533.6|8531.6|8535.6|8533.6|8533.5|8531.5|419
1582846200000|2020-02-27 23:30:00|8533.7|8531.7|8535.6|8533.6|8536.1|8534.1|8533.4|8531.4|497
1582846500000|2020-02-27 23:35:00|8535.5|8533.5|8536.7|8534.7|8537.3|8535.3|8535.3|8533.3|345
1582846800000|2020-02-27 23:40:00|8536.8|8534.8|8535.1|8533.1|8536.8|8534.8|8534.9|8532.9|316
1582847100000|2020-02-27 23:45:00|8535|8533|8534|8532|8535.3|8533.3|8534|8532|182
1582847400000|2020-02-27 23:50:00|8533.9|8531.9|8534.2|8532.2|8535.5|8533.5|8533.8|8531.8|209
1582847700000|2020-02-27 23:55:00|8534.3|8532.3|8533.5|8531.5|8534.4|8532.4|8532.8|8530.8|279
1582848000000|2020-02-28 00:00:00|8533.4|8531.4|8537.4|8535.4|8538|8536|8531.2|8529.2|551
1582848300000|2020-02-28 00:05:00|8537.3|8535.3|8534.9|8532.9|8537.9|8535.9|8534.6|8532.6|529
1582848600000|2020-02-28 00:10:00|8534.8|8532.8|8534.2|8532.2|8535.5|8533.5|8533.1|8531.1|394
1582848900000|2020-02-28 00:15:00|8534.3|8532.3|8532.5|8530.5|8534.4|8532.4|8531.7|8529.7|402
1582849200000|2020-02-28 00:20:00|8532.6|8530.6|8531|8529|8533.8|8531.8|8530.7|8528.9|361
1582849500000|2020-02-28 00:25:00|8530.9|8528.9|8530.7|8528.7|8531.6|8530.1|8530.3|8528.6|370
1582849800000|2020-02-28 00:30:00|8531.1|8529.1|8531.4|8529.4|8532|8530.3|8530.4|8528.9|341
1582850100000|2020-02-28 00:35:00|8531.5|8529.5|8531.2|8529.2|8531.5|8530|8530.4|8528.4|279
1582850400000|2020-02-28 00:40:00|8531.3|8529.3|8531.6|8529.6|8532.4|8530.4|8530.9|8528.9|289
1582850700000|2020-02-28 00:45:00|8531.7|8529.7|8530.7|8528.7|8532.2|8530.8|8530.3|8528.6|223
1582851000000|2020-02-28 00:50:00|8530.8|8528.8|8529.3|8527.3|8530.8|8529.3|8528.9|8527.2|321
1582851300000|2020-02-28 00:55:00|8529|8527|8529.2|8527.2|8530.1|8528.3|8528.3|8526.7|345
1582851600000|2020-02-28 01:00:00|8529.1|8527.1|8530.1|8529.2|8530.8|8529.6|8527.5|8525.5|571
1582851900000|2020-02-28 01:05:00|8530|8529.1|8529.4|8527.4|8531.4|8530|8529|8527|430
1582852200000|2020-02-28 01:10:00|8529.3|8527.3|8526.9|8526|8529.3|8527.3|8525.9|8523.9|459
1582852500000|2020-02-28 01:15:00|8527|8526.1|8527.5|8525.5|8528.3|8526.4|8526.6|8524.6|478
1582852800000|2020-02-28 01:20:00|8527.6|8525.6|8528.1|8526.1|8528.9|8526.9|8527.4|8525.4|381
1582853100000|2020-02-28 01:25:00|8528.2|8526.2|8528.9|8526.9|8529.5|8528.1|8527.7|8525.9|326
1582853400000|2020-02-28 01:30:00|8528.8|8526.8|8527.4|8525.4|8529.2|8527.3|8526.9|8524.9|421
1582853700000|2020-02-28 01:35:00|8527.3|8525.3|8528.4|8526.4|8529|8527.6|8527|8525.2|418
1582854000000|2020-02-28 01:40:00|8528|8527.1|8527.3|8526.4|8528.9|8527.5|8526.7|8525.3|519
1582854300000|2020-02-28 01:45:00|8527.4|8526.5|8527.6|8526.7|8529.3|8527.8|8526.9|8525.3|437
1582854600000|2020-02-28 01:50:00|8527.7|8526.8|8525.6|8524.7|8528.2|8526.8|8525.1|8523.5|495
1582854900000|2020-02-28 01:55:00|8526.3|8524.3|8525.5|8523.5|8526.5|8525.2|8523.9|8522.5|340
1582855200000|2020-02-28 02:00:00|8525.4|8523.4|8524.1|8523.2|8525.5|8524.1|8523.1|8521.6|487
1582855500000|2020-02-28 02:05:00|8524.3|8523.4|8526.6|8525.7|8528.1|8526.6|8524|8522.7|433
1582855800000|2020-02-28 02:10:00|8526.5|8525.6|8526.4|8524.4|8527.5|8526.1|8525.8|8524.3|314
1582856100000|2020-02-28 02:15:00|8526.5|8524.5|8526.7|8525.8|8528.2|8526.9|8525.4|8524|392
1582856400000|2020-02-28 02:20:00|8526.8|8525.9|8526.6|8525.7|8527.3|8525.9|8525.8|8524.4|333
1582856700000|2020-02-28 02:25:00|8526.5|8525.6|8527|8525|8528.4|8526.8|8526.1|8524.6|435
1582857000000|2020-02-28 02:30:00|8526.9|8524.9|8529|8527|8529.7|8527.7|8526.8|8524.8|477
1582857300000|2020-02-28 02:35:00|8528.9|8526.9|8528.9|8526.9|8529.5|8527.6|8527.9|8525.9|464
1582857600000|2020-02-28 02:40:00|8529|8527|8527.6|8526.7|8529.2|8527.6|8527.2|8525.7|316
1582857900000|2020-02-28 02:45:00|8527.5|8526.6|8527.4|8525.4|8528.6|8526.9|8526.8|8525.2|376
1582858200000|2020-02-28 02:50:00|8527.3|8525.3|8527.1|8525.1|8527.5|8526|8526.3|8524.5|233
1582858500000|2020-02-28 02:55:00|8527|8525|8525.5|8523.5|8527.3|8525.8|8524.6|8522.9|441
1582858800000|2020-02-28 03:00:00|8525.4|8523.4|8526.1|8525.2|8527.9|8526.4|8523.8|8522.2|324
1582859100000|2020-02-28 03:05:00|8526|8525.1|8526.4|8525.5|8526.8|8525.7|8524.9|8523.3|399
1582859400000|2020-02-28 03:10:00|8526.3|8525.4|8529.3|8527.3|8529.6|8528|8526.1|8524.8|512
1582859700000|2020-02-28 03:15:00|8529.4|8527.4|8528.9|8526.9|8529.4|8527.4|8526.3|8524.8|499
1582860000000|2020-02-28 03:20:00|8528.8|8526.8|8529.1|8527.1|8529.3|8527.6|8527.6|8526|373
1582860300000|2020-02-28 03:25:00|8529|8527|8531.4|8529.4|8532.2|8530.5|8528.8|8527|604
1582860600000|2020-02-28 03:30:00|8531.5|8529.5|8534.8|8532.8|8535.1|8533.8|8530.5|8528.9|586
1582860900000|2020-02-28 03:35:00|8534.9|8532.9|8536|8534|8537.2|8535.7|8534.2|8532.2|563
1582861200000|2020-02-28 03:40:00|8535.9|8533.9|8538.3|8537.4|8539.5|8538.1|8534.5|8533.5|520
1582861500000|2020-02-28 03:45:00|8538.4|8537.5|8540.1|8538.1|8540.3|8538.9|8537.3|8535.8|415
1582861800000|2020-02-28 03:50:00|8540|8538|8538.9|8536.9|8540.3|8538.9|8536.1|8534.6|600
1582862100000|2020-02-28 03:55:00|8539|8537|8534.8|8532.8|8539|8537.6|8534.8|8532.8|449
1582862400000|2020-02-28 04:00:00|8534.9|8532.9|8537.5|8536.6|8538.3|8536.9|8534.2|8532.2|446
1582862700000|2020-02-28 04:05:00|8537.4|8536.5|8537.3|8535.3|8538.5|8536.9|8535.8|8534.3|398
1582863000000|2020-02-28 04:10:00|8537.2|8535.2|8536.3|8534.3|8537.3|8535.3|8534.2|8532.5|421
1582863300000|2020-02-28 04:15:00|8536.2|8534.2|8537.2|8535.2|8537.6|8536.1|8535.7|8533.9|569
1582863600000|2020-02-28 04:20:00|8537.1|8535.1|8535|8533|8538.1|8536.5|8534.1|8532.5|542
1582863900000|2020-02-28 04:25:00|8535.1|8533.1|8536.9|8534.9|8537.2|8535.4|8534.1|8532.5|497
1582864200000|2020-02-28 04:30:00|8536.8|8534.8|8534.8|8532.8|8537|8535.2|8534.2|8532.8|352
1582864500000|2020-02-28 04:35:00|8534.5|8532.5|8534.8|8532.8|8535.3|8533.8|8533.2|8531.7|357
1582864800000|2020-02-28 04:40:00|8534.9|8532.9|8534.8|8532.8|8536|8534|8532.8|8530.8|571
1582865100000|2020-02-28 04:45:00|8534.9|8532.9|8533.7|8532.8|8535.3|8533.8|8533.5|8531.6|315
1582865400000|2020-02-28 04:50:00|8533.8|8532.9|8534.8|8532.8|8534.8|8533.1|8532.8|8531.4|387
1582865700000|2020-02-28 04:55:00|8534.9|8532.9|8534.1|8532.1|8535.7|8534.1|8533.3|8532.1|626
1582866000000|2020-02-28 05:00:00|8533.4|8532.5|8535.1|8533.1|8535.3|8534|8532.7|8531.1|588
1582866300000|2020-02-28 05:05:00|8535|8533|8535.9|8533.9|8536.4|8535|8533.6|8532|687
1582866600000|2020-02-28 05:10:00|8535.8|8533.8|8537.1|8536.2|8538.2|8536.9|8534.8|8533.1|667
1582866900000|2020-02-28 05:15:00|8537|8536.1|8536.1|8535.2|8539.5|8538.1|8536.1|8534.6|460
1582867200000|2020-02-28 05:20:00|8536.2|8535.3|8538.2|8537.3|8538.6|8537.4|8536.1|8534.7|505
1582867500000|2020-02-28 05:25:00|8538.3|8537.4|8539|8537|8540.4|8539|8537.8|8536.2|618
1582867800000|2020-02-28 05:30:00|8538.8|8536.8|8538.4|8536.4|8539.2|8538.1|8536.6|8534.6|497
1582868100000|2020-02-28 05:35:00|8538.5|8536.5|8538.2|8537.3|8538.9|8537.3|8536.2|8534.5|381
1582868400000|2020-02-28 05:40:00|8538.1|8537.2|8537.6|8535.6|8538.6|8537.2|8536.5|8534.5|461
1582868700000|2020-02-28 05:45:00|8537.5|8535.5|8537.3|8535.3|8538.4|8536.9|8536|8534|626
1582869000000|2020-02-28 05:50:00|8537.2|8535.2|8536.8|8534.8|8539.3|8537.7|8536.1|8534.7|460
1582869300000|2020-02-28 05:55:00|8536.9|8534.9|8536.5|8534.5|8537.9|8536.5|8535.5|8534|459
1582869600000|2020-02-28 06:00:00|8535.9|8535|8537.6|8536.7|8539.2|8537.5|8535.2|8533.5|875
1582869900000|2020-02-28 06:05:00|8537.7|8536.8|8536.8|8535.9|8538.7|8537|8536.4|8534.9|577
1582870200000|2020-02-28 06:10:00|8536.9|8536|8536.3|8534.3|8538.8|8537.3|8535|8533.2|588
1582870500000|2020-02-28 06:15:00|8536.4|8534.4|8536.2|8534.2|8536.6|8535.1|8533.7|8531.7|576
1582870800000|2020-02-28 06:20:00|8536.1|8534.1|8534.7|8532.7|8536.6|8535.1|8533.3|8531.4|492
1582871100000|2020-02-28 06:25:00|8534.8|8532.8|8540.2|8538.2|8540.4|8538.8|8534.8|8532.8|561
1582871400000|2020-02-28 06:30:00|8540.3|8538.3|8543.1|8541.1|8543.4|8542|8539.8|8537.8|650
1582871700000|2020-02-28 06:35:00|8543|8541|8542.1|8540.1|8543.2|8541.6|8540.6|8538.9|487
1582872000000|2020-02-28 06:40:00|8542|8540|8543.7|8541.7|8544.5|8542.9|8542|8540|517
1582872300000|2020-02-28 06:45:00|8543.6|8541.6|8544.2|8542.2|8545.9|8544.5|8543.2|8541.2|497
1582872600000|2020-02-28 06:50:00|8544.3|8542.3|8545.4|8543.4|8545.8|8544.3|8542.8|8541.4|513
1582872900000|2020-02-28 06:55:00|8545.5|8543.5|8542.3|8540.3|8547.3|8545.7|8541.9|8540.3|582
1582873200000|2020-02-28 07:00:00|8542.2|8540.2|8545.4|8543.4|8545.8|8544.3|8542.2|8540.2|782
1582873500000|2020-02-28 07:05:00|8545.3|8543.3|8544.8|8543.9|8546.9|8545.7|8542.1|8540.6|878
1582873800000|2020-02-28 07:10:00|8545.4|8543.4|8545.6|8543.6|8547.1|8545.8|8543|8541.6|770
1582874100000|2020-02-28 07:15:00|8545.5|8543.5|8544.9|8544|8546.8|8545.2|8542.9|8541.5|795
1582874400000|2020-02-28 07:20:00|8545.1|8544.2|8544|8542|8545.7|8544.2|8541.7|8540.3|792
1582874700000|2020-02-28 07:25:00|8544.2|8542.2|8548.2|8546.2|8549.9|8548.5|8543.5|8542.1|761
1582875000000|2020-02-28 07:30:00|8548.3|8546.3|8551.5|8550.6|8554.2|8552.9|8547|8545.1|1014
1582875300000|2020-02-28 07:35:00|8551.4|8550.5|8550.9|8550|8554.3|8552.8|8549.9|8549|851
1582875600000|2020-02-28 07:40:00|8551|8550.1|8549.1|8547.1|8552.1|8551.2|8547.9|8547|806
1582875900000|2020-02-28 07:45:00|8549.2|8547.2|8550.4|8549.5|8553.4|8552|8547|8545.7|820
1582876200000|2020-02-28 07:50:00|8550.5|8549.6|8547.3|8546.4|8550.6|8549.7|8547.2|8545.8|860
1582876500000|2020-02-28 07:55:00|8547.2|8546.3|8549.3|8547.3|8550.5|8549.6|8545.9|8544.9|731
1582876800000|2020-02-28 08:00:00|8549.2|8547.2|8548|8547.1|8551.6|8550.2|8547.4|8546.5|1098
1582877100000|2020-02-28 08:05:00|8548.1|8547.2|8552.9|8552|8555.1|8553.3|8546.8|8545.5|1105
1582877400000|2020-02-28 08:10:00|8553|8552.1|8559.4|8557.4|8564.4|8563|8552.7|8551.8|1265
1582877700000|2020-02-28 08:15:00|8559.5|8557.5|8561.6|8559.6|8564.3|8562.5|8557.7|8556.3|1255
1582878000000|2020-02-28 08:20:00|8561.7|8559.7|8565.8|8564.9|8566.6|8565.3|8560.3|8558.9|1107
1582878300000|2020-02-28 08:25:00|8565.7|8564.8|8565.8|8563.8|8570.9|8569.5|8564.9|8563.4|935
1582878600000|2020-02-28 08:30:00|8565.7|8563.7|8561.3|8560.4|8565.7|8564.6|8560.3|8558.8|1068
1582878900000|2020-02-28 08:35:00|8561.4|8560.5|8559.4|8557.4|8565.2|8564|8557.8|8556.2|1208
1582879200000|2020-02-28 08:40:00|8559.3|8557.3|8564.6|8563.7|8565.4|8564|8554.8|8553.2|1223
1582879500000|2020-02-28 08:45:00|8564.7|8563.8|8567.7|8566.8|8571.6|8569.9|8564.3|8563.2|1153
1582879800000|2020-02-28 08:50:00|8568.2|8566.2|8570.4|8568.4|8570.9|8569.4|8566.4|8565.1|843
1582880100000|2020-02-28 08:55:00|8570.3|8568.3|8568.3|8566.3|8570.3|8568.3|8564.5|8563.3|953
1582880400000|2020-02-28 09:00:00|8568.2|8566.2|8568|8566|8572.2|8570.5|8566.6|8565|1086
1582880700000|2020-02-28 09:05:00|8567.9|8565.9|8567.6|8566.7|8569.6|8568.4|8564.6|8563.2|1003
1582881000000|2020-02-28 09:10:00|8567.5|8566.6|8573|8572.1|8574.8|8573.4|8567.5|8566.2|1030
1582881300000|2020-02-28 09:15:00|8573.1|8572.2|8569.4|8567.4|8575.3|8573.9|8566.4|8565|1146
1582881600000|2020-02-28 09:20:00|8569.5|8567.5|8561.8|8560.9|8571.5|8570.4|8560.8|8559.4|1143
1582881900000|2020-02-28 09:25:00|8561.9|8561|8561.6|8560.7|8564.8|8563.4|8560.7|8559.1|1120
1582882200000|2020-02-28 09:30:00|8561.5|8560.6|8564.8|8562.8|8566.3|8565|8559.5|8558.1|1069
1582882500000|2020-02-28 09:35:00|8564.1|8563.2|8562.9|8560.9|8564.4|8563.2|8560.4|8558.7|1049
1582882800000|2020-02-28 09:40:00|8563|8561|8560.2|8559.3|8565.9|8564.8|8559.8|8558.4|1118
1582883100000|2020-02-28 09:45:00|8560.3|8559.4|8549.1|8547.1|8560.7|8559.7|8548.6|8547|1152
1582883400000|2020-02-28 09:50:00|8549|8547|8549|8548.1|8550.3|8549.2|8546.2|8544.7|1117
1582883700000|2020-02-28 09:55:00|8549.1|8548.2|8559.7|8557.7|8560|8558.9|8549|8548.1|1120
1582884000000|2020-02-28 10:00:00|8559.8|8557.8|8557.7|8556.8|8562.5|8561.1|8556.6|8555.3|1240
1582884300000|2020-02-28 10:05:00|8557.6|8556.7|8557.2|8555.2|8559.5|8558.1|8556.5|8555.1|937
1582884600000|2020-02-28 10:10:00|8557.3|8555.3|8566|8564|8566.1|8564.6|8556.5|8555|912
1582884900000|2020-02-28 10:15:00|8565.1|8564.2|8562.6|8561.7|8567.9|8566.3|8562.4|8560.5|1004
1582885200000|2020-02-28 10:20:00|8562.7|8561.8|8559.2|8558.3|8563.1|8561.8|8557.2|8556|1002
1582885500000|2020-02-28 10:25:00|8559.7|8557.7|8561.5|8560.6|8562.9|8561.4|8557.8|8556.3|1037
1582885800000|2020-02-28 10:30:00|8561.6|8560.7|8557.2|8556.3|8562.8|8561.5|8555.2|8554|880
1582886100000|2020-02-28 10:35:00|8557|8556.1|8553.2|8552.3|8557.4|8556.5|8553.2|8551.7|790
1582886400000|2020-02-28 10:40:00|8553.3|8552.4|8559.1|8558.2|8560.4|8558.9|8552.7|8551.3|761
1582886700000|2020-02-28 10:45:00|8559.2|8558.3|8561.5|8560.6|8561.8|8560.9|8556.2|8555.1|773
1582887000000|2020-02-28 10:50:00|8561.7|8560.8|8566|8565.1|8567.2|8566.1|8561.5|8560.6|801
1582887300000|2020-02-28 10:55:00|8566.1|8565.2|8565.2|8564.3|8568.5|8567.1|8563.7|8562.6|854
1582887600000|2020-02-28 11:00:00|8565.1|8564.2|8568.9|8568|8569.8|8568.5|8564.8|8563.2|935
1582887900000|2020-02-28 11:05:00|8568.8|8567.9|8565.8|8564.9|8569.2|8568.3|8563.7|8562.8|869
1582888200000|2020-02-28 11:10:00|8565.7|8564.8|8560|8559.1|8566|8565.1|8556.8|8555.9|874
1582888500000|2020-02-28 11:15:00|8560.3|8559.4|8560.5|8559.6|8562.2|8561.3|8558.4|8557.2|693
1582888800000|2020-02-28 11:20:00|8560.4|8559.5|8555.5|8554.6|8561|8560.1|8554.9|8554|829
1582889100000|2020-02-28 11:25:00|8555.6|8554.7|8550.9|8550|8556.9|8555.4|8549.3|8547.9|1068
1582889400000|2020-02-28 11:30:00|8550.8|8549.9|8550.5|8549.6|8551.7|8550.2|8545.8|8544.2|1110
1582889700000|2020-02-28 11:35:00|8550.4|8549.5|8550.8|8549.9|8553.7|8552.4|8548.7|8547.2|808
1582890000000|2020-02-28 11:40:00|8550.9|8550|8548.7|8547.8|8553.6|8552.3|8547.3|8546|937
1582890300000|2020-02-28 11:45:00|8548.6|8547.7|8549.9|8549|8554.9|8554|8544.4|8543|1070
1582890600000|2020-02-28 11:50:00|8550|8549.1|8537.4|8536.5|8550|8549.1|8537.3|8535.8|1202
1582890900000|2020-02-28 11:55:00|8537.3|8536.4|8534.3|8532.3|8546.4|8544.4|8531.2|8529.8|1288
1582891200000|2020-02-28 12:00:00|8533.9|8533|8536.8|8535.9|8537.9|8536.5|8531.5|8530.2|1175
1582891500000|2020-02-28 12:05:00|8536.7|8535.8|8544|8543.1|8545.8|8544.4|8536.4|8535.2|988
1582891800000|2020-02-28 12:10:00|8543.9|8543|8539.9|8539|8547.1|8545.6|8539.9|8538.5|845
1582892100000|2020-02-28 12:15:00|8540|8539.1|8538.6|8537.7|8540.9|8539.5|8537.9|8536.6|839
1582892400000|2020-02-28 12:20:00|8538.5|8537.6|8542.7|8541.8|8544.3|8543.2|8537.2|8535.7|1076
1582892700000|2020-02-28 12:25:00|8542.6|8541.7|8531.5|8529.5|8543.3|8541.8|8530.9|8529.5|1099
1582893000000|2020-02-28 12:30:00|8531.6|8529.6|8532.6|8530.6|8534|8532.6|8525.9|8524.4|1089
1582893300000|2020-02-28 12:35:00|8532.7|8530.7|8532.7|8531.8|8535.7|8534.3|8530.6|8529.2|874
1582893600000|2020-02-28 12:40:00|8532.6|8531.7|8536.1|8535.2|8538.4|8537.1|8532.6|8531.3|923
1582893900000|2020-02-28 12:45:00|8536|8535.1|8535.2|8534.3|8538.3|8537|8532.9|8531.3|883
1582894200000|2020-02-28 12:50:00|8535.3|8534.4|8535.3|8534.4|8538.9|8537.5|8532.9|8531.5|885
1582894500000|2020-02-28 12:55:00|8535.4|8534.5|8535|8533|8537|8535.9|8533.2|8532.1|845
1582894800000|2020-02-28 13:00:00|8535.1|8533.1|8537.6|8536.7|8538|8537.1|8534|8532.8|846
1582895100000|2020-02-28 13:05:00|8537.5|8536.6|8539.4|8538.5|8540.3|8538.9|8536.5|8535.6|886
1582895400000|2020-02-28 13:10:00|8539.5|8538.6|8532.2|8530.2|8540|8539.1|8530.4|8528.8|729
1582895700000|2020-02-28 13:15:00|8532.3|8530.3|8530.9|8528.9|8532.8|8530.8|8528.9|8526.9|961
1582896000000|2020-02-28 13:20:00|8530.8|8528.8|8528|8526|8532.5|8531|8525.4|8524.3|1115
1582896300000|2020-02-28 13:25:00|8527.4|8526.5|8525.6|8523.6|8529.5|8528.2|8522.2|8520.4|996
1582896600000|2020-02-28 13:30:00|8525.7|8523.7|8526.4|8525.5|8527.9|8526.4|8524.2|8522.2|1118
1582896900000|2020-02-28 13:35:00|8526.3|8525.4|8529.2|8528.3|8530.7|8529|8525.9|8524.2|979
1582897200000|2020-02-28 13:40:00|8529.1|8528.2|8531.9|8531|8535|8533|8526.5|8525.3|949
1582897500000|2020-02-28 13:45:00|8532.5|8530.5|8535.7|8534.8|8537.2|8536.3|8530.1|8528.9|1009
1582897800000|2020-02-28 13:50:00|8535.6|8534.7|8549.6|8547.6|8552|8550.5|8533.8|8532.8|1198
1582898100000|2020-02-28 13:55:00|8549.7|8547.7|8546.5|8545.6|8549.9|8548.3|8545|8543.6|1285
1582898400000|2020-02-28 14:00:00|8546.7|8545.8|8549.5|8548.6|8549.7|8548.8|8544.8|8543.9|1063
1582898700000|2020-02-28 14:05:00|8549.4|8548.5|8544.8|8543.9|8550.9|8550|8544.4|8543.5|1056
1582899000000|2020-02-28 14:10:00|8544.9|8544|8549.4|8548.5|8550|8549.1|8544.7|8543.3|892
1582899300000|2020-02-28 14:15:00|8549.5|8548.6|8554.5|8553.6|8558.1|8557.2|8548.2|8547.3|894
1582899600000|2020-02-28 14:20:00|8554.6|8553.7|8551|8549|8554.9|8553.8|8548.9|8548|836
1582899900000|2020-02-28 14:25:00|8550.8|8548.8|8549.1|8547.1|8554|8552.6|8547.6|8546.7|997
1582900200000|2020-02-28 14:30:00|8549|8547|8544.1|8542.1|8549.6|8548.3|8541.6|8540.1|1479
1582900500000|2020-02-28 14:35:00|8544|8542|8545.4|8543.4|8550.2|8548.2|8540.7|8539.2|1277
1582900800000|2020-02-28 14:40:00|8545.5|8543.5|8533.1|8531.1|8545.6|8543.8|8532.1|8530.1|1034
1582901100000|2020-02-28 14:45:00|8533.3|8531.3|8538.6|8536.6|8538.6|8536.8|8531.8|8529.8|1244
1582901400000|2020-02-28 14:50:00|8538.7|8536.7|8546|8544|8547.6|8545.9|8538.2|8536.7|1264
1582901700000|2020-02-28 14:55:00|8545.9|8543.9|8553.3|8551.3|8554.1|8552.5|8544|8542.6|1235
1582902000000|2020-02-28 15:00:00|8553.1|8551.1|8551.4|8549.4|8554.4|8552.8|8544.2|8542.8|1395
1582902300000|2020-02-28 15:05:00|8551.3|8549.3|8545.1|8544.2|8551.4|8549.9|8545|8544.1|1182
1582902600000|2020-02-28 15:10:00|8545.2|8544.3|8550.9|8550|8554.2|8552.7|8545|8544.1|1019
1582902900000|2020-02-28 15:15:00|8551.1|8550.2|8549|8548.1|8553.9|8552.5|8546|8544.6|995
1582903200000|2020-02-28 15:20:00|8549.1|8548.2|8555.2|8554.3|8555.6|8554.7|8548.9|8548|1004
1582903500000|2020-02-28 15:25:00|8555.1|8554.2|8554.8|8553.9|8557.3|8555.9|8552.4|8551.2|1042
1582903800000|2020-02-28 15:30:00|8555.4|8553.4|8558.9|8558|8559.4|8558.3|8551.1|8545|1240
1582904100000|2020-02-28 15:35:00|8559.4|8557.4|8561.1|8560.2|8561.9|8561|8555.8|8554.8|1081
1582904400000|2020-02-28 15:40:00|8561|8560.1|8566.2|8565.3|8568.2|8566.7|8560.1|8558.7|1415
1582904700000|2020-02-28 15:45:00|8566.1|8565.2|8571.7|8570.8|8572.3|8570.8|8565.4|8564.5|1389
1582905000000|2020-02-28 15:50:00|8571.6|8570.7|8573.5|8571.5|8581.8|8579.8|8568.9|8567.5|1633
1582905300000|2020-02-28 15:55:00|8573.6|8571.6|8599.9|8597.9|8609.5|8607.5|8573.6|8571.6|2274
1582905600000|2020-02-28 16:00:00|8600|8598|8598.8|8597.9|8605.4|8603.4|8593.1|8591.4|2219
1582905900000|2020-02-28 16:05:00|8599.4|8597.4|8607.7|8605.7|8611.3|8609.3|8598.3|8596.9|1664
1582906200000|2020-02-28 16:10:00|8607.8|8605.8|8593.3|8591.3|8609.6|8607.6|8593.2|8591.2|1875
1582906500000|2020-02-28 16:15:00|8593.4|8591.4|8610|8608|8610.1|8608.8|8592.5|8590.5|1512
1582906800000|2020-02-28 16:20:00|8609.6|8607.6|8620.3|8619.4|8621.5|8619.7|8608.9|8607.6|1673
1582907100000|2020-02-28 16:25:00|8620.8|8618.8|8617.5|8615.5|8624|8622.7|8614.5|8612.7|1208
1582907400000|2020-02-28 16:30:00|8617.6|8615.6|8606.8|8605.9|8617.9|8616.7|8606.3|8604.8|1598
1582907700000|2020-02-28 16:35:00|8606.7|8605.8|8607|8606.1|8611.9|8610.5|8605.3|8603.6|1417
1582908000000|2020-02-28 16:40:00|8607.1|8606.2|8600.5|8599.6|8608.3|8607.1|8600.5|8599.6|1361
1582908300000|2020-02-28 16:45:00|8600.4|8599.5|8607.8|8606.9|8609.9|8608.5|8599|8597.6|1339
1582908600000|2020-02-28 16:50:00|8607.7|8606.8|8607.7|8606.8|8612.3|8611.1|8605.6|8604.2|1059
1582908900000|2020-02-28 16:55:00|8607.8|8606.9|8610.2|8609.3|8614.9|8613.7|8607.8|8606.9|1182
1582909200000|2020-02-28 17:00:00|8610.3|8609.4|8613.6|8612.7|8615.5|8613.9|8607.1|8605.7|1085
1582909500000|2020-02-28 17:05:00|8614.2|8612.2|8613.3|8612.4|8614.3|8613|8610.6|8609.2|1134
1582909800000|2020-02-28 17:10:00|8613.4|8612.5|8614.7|8613.8|8617.5|8616.1|8613|8611.7|975
1582910100000|2020-02-28 17:15:00|8614.6|8613.7|8619.7|8618.8|8621.4|8619.9|8614.1|8612.7|1141
1582910400000|2020-02-28 17:20:00|8619.8|8618.9|8622.4|8621.5|8623.5|8622.1|8618.3|8617.3|731
1582910700000|2020-02-28 17:25:00|8622.5|8621.6|8611.9|8611|8624|8622.6|8610.7|8609.3|990
1582911000000|2020-02-28 17:30:00|8611.8|8610.9|8615.5|8613.5|8615.6|8614.2|8610.5|8609.1|1040
1582911300000|2020-02-28 17:35:00|8615.4|8613.4|8614.2|8613.3|8618.5|8617.1|8613.5|8612.2|1103
1582911600000|2020-02-28 17:40:00|8614.1|8613.2|8617.9|8617|8618.4|8617|8612.7|8610.9|1253
1582911900000|2020-02-28 17:45:00|8618.4|8616.4|8619.9|8617.9|8621.1|8619.6|8613.2|8611.3|1142
1582912200000|2020-02-28 17:50:00|8620|8618|8623.4|8622.5|8624|8622.6|8617.7|8616.2|899
1582912500000|2020-02-28 17:55:00|8623.5|8622.6|8621.2|8620.3|8625|8623.6|8621|8620.1|923
1582912800000|2020-02-28 18:00:00|8621.3|8620.4|8621.8|8620.9|8623.5|8622.2|8619.1|8617.7|919
1582913100000|2020-02-28 18:05:00|8621.9|8621|8620.5|8619.6|8621.9|8621|8618.7|8617.8|830
1582913400000|2020-02-28 18:10:00|8620.4|8619.5|8624.7|8623.8|8625|8624.1|8620.4|8619.2|757
1582913700000|2020-02-28 18:15:00|8624.6|8623.7|8620.2|8619.3|8624.7|8623.8|8618.2|8617.3|810
1582914000000|2020-02-28 18:20:00|8620.1|8619.2|8621.8|8620.9|8622.8|8621.7|8620|8619.1|663
1582914300000|2020-02-28 18:25:00|8621.5|8620.6|8628.9|8628|8629.8|8628.7|8621|8620.1|732
1582914600000|2020-02-28 18:30:00|8629|8628.1|8639.4|8638.5|8639.5|8638.6|8628.5|8627.6|861
1582914900000|2020-02-28 18:35:00|8639.5|8638.6|8640|8639.1|8642.8|8641.2|8636.7|8635.4|1017
1582915200000|2020-02-28 18:40:00|8640.1|8639.2|8637.8|8636.9|8641|8639.4|8636.3|8635|734
1582915500000|2020-02-28 18:45:00|8638|8637.1|8628.9|8628|8638.4|8637.2|8627|8625|1096
1582915800000|2020-02-28 18:50:00|8629|8628.1|8627.8|8626.9|8630.1|8628.7|8627.4|8625.9|911
1582916100000|2020-02-28 18:55:00|8627.7|8626.8|8624.9|8624|8628.7|8627.3|8624.1|8622.9|749
1582916400000|2020-02-28 19:00:00|8624.8|8623.9|8626|8625.1|8627.3|8625.9|8624.5|8623.4|935
1582916700000|2020-02-28 19:05:00|8625.9|8625|8626.5|8625.6|8628.7|8627.1|8625.2|8624.2|766
1582917000000|2020-02-28 19:10:00|8626.4|8625.5|8620.2|8619.3|8626.9|8625.6|8619.4|8618.1|844
1582917300000|2020-02-28 19:15:00|8620.3|8619.4|8614.9|8612.9|8622|8620.6|8614|8612.5|717
1582917600000|2020-02-28 19:20:00|8614.8|8612.8|8618.6|8616.6|8619|8617.6|8614.1|8612.6|664
1582917900000|2020-02-28 19:25:00|8618.7|8616.7|8619.8|8618.9|8621.1|8619.6|8617.5|8616|626
1582918200000|2020-02-28 19:30:00|8619.7|8618.8|8613.7|8611.7|8621.3|8619.3|8612.4|8610.4|1959
1582918500000|2020-02-28 19:35:00|8613.9|8611.9|8617.2|8615.2|8619.6|8617.6|8612.9|8610.9|1471
1582918800000|2020-02-28 19:40:00|8617.4|8615.4|8616.6|8614.6|8619.3|8617.3|8614.1|8612.1|1424
1582919100000|2020-02-28 19:45:00|8616.8|8614.8|8616.2|8614.2|8618.6|8617.3|8614.5|8612.7|1194
1582919400000|2020-02-28 19:50:00|8616.1|8614.1|8619.8|8617.8|8620.8|8619.4|8613|8611.5|1159
1582919700000|2020-02-28 19:55:00|8619.7|8617.7|8623|8621|8625.1|8623.1|8618.1|8616.7|1295
1582920000000|2020-02-28 20:00:00|8622.8|8620.8|8620.9|8618.9|8623.5|8621.8|8619.2|8617.6|1182
1582920300000|2020-02-28 20:05:00|8620.8|8618.8|8617.1|8615.1|8622.7|8621.2|8616.4|8614.4|1009
1582920600000|2020-02-28 20:10:00|8617.2|8615.2|8612.3|8610.3|8617.6|8615.9|8612.1|8610.1|952
1582920900000|2020-02-28 20:15:00|8612.2|8610.2|8612.6|8610.6|8614.8|8613.5|8609.7|8607.9|973
1582921200000|2020-02-28 20:20:00|8612.5|8610.5|8614.6|8612.6|8617|8615.5|8612|8610.5|985
1582921500000|2020-02-28 20:25:00|8614.5|8612.5|8616.6|8614.6|8618.1|8616.1|8613|8611|1148
1582921800000|2020-02-28 20:30:00|8616.4|8614.4|8614.3|8612.3|8617|8615.3|8611.4|8609.4|1233
1582922100000|2020-02-28 20:35:00|8614.4|8612.4|8610|8608|8615.2|8613.5|8609.1|8607.5|1018
1582922400000|2020-02-28 20:40:00|8609.9|8607.9|8610.3|8608.3|8611.2|8609.7|8607.1|8605.4|1066
1582922700000|2020-02-28 20:45:00|8610.2|8608.2|8607.1|8605.1|8610.3|8608.6|8606.2|8604.3|1112
1582923000000|2020-02-28 20:50:00|8607.2|8605.2|8608.5|8606.5|8611|8609.5|8606.5|8604.8|1139
1582923300000|2020-02-28 20:55:00|8608.6|8606.6|8610.5|8608.5|8612.4|8610.4|8607|8605.1|1106
1582923600000|2020-02-28 21:00:00|8610.7|8608.7|8602.8|8600.8|8612.8|8610.8|8602.3|8600.3|1171
1582923900000|2020-02-28 21:05:00|8602.7|8600.7|8602.6|8600.6|8603.4|8601.4|8600.3|8598.3|761
1582924200000|2020-02-28 21:10:00|8602.5|8600.5|8601.6|8599.6|8603.2|8601.2|8598.5|8594.9|579
1582924500000|2020-02-28 21:15:00|8601.4|8599.4|8602|8600|8602.8|8600.9|8600.5|8598.5|372
1582924800000|2020-02-28 21:20:00|8602.2|8600.2|8602|8600|8602.9|8600.9|8599.3|8597.3|377
1582925100000|2020-02-28 21:25:00|8601.7|8599.7|8603.6|8601.6|8604.7|8602.7|8601.5|8599.5|550
1582925400000|2020-02-28 21:30:00|8603.7|8601.7|8609.3|8607.3|8609.8|8607.8|8603.7|8601.7|543
1582925700000|2020-02-28 21:35:00|8609.2|8607.2|8612.4|8610.4|8613.3|8611.2|8608.3|8606.3|413
1582926000000|2020-02-28 21:40:00|8612.3|8610.3|8609.3|8607.1|8616|8614|8608.6|8606.5|535
1582926300000|2020-02-28 21:45:00|8610.3|8605.9|8606.6|8600.9|8613.5|8606.8|8604|8596.8|1895
1582926600000|2020-02-28 21:50:00|8607.6|8600|8607.5|8595.5|8611.9|8602.9|8602.8|8593.7|1631
1582926900000|2020-02-28 21:55:00|8606.5|8594.5|8606.4|8600.9|8612.9|8603|8605|8593.6|855
1583096400000|2020-03-01 21:00:00|8648.7|8626.7|8659.4|8637.4|8662.4|8640.4|8648.7|8626.7|67
1583096700000|2020-03-01 21:05:00|8650.2|8631.6|8647.9|8636.4|8655.8|8638.5|8644.9|8622.9|84
1583097000000|2020-03-01 21:10:00|8650.2|8636.5|8651.5|8636|8658.7|8646.5|8650.2|8631.7|69
1583097300000|2020-03-01 21:15:00|8653.2|8640.9|8658|8644.4|8663.2|8644.4|8640.4|8618.4|80
1583097600000|2020-03-01 21:20:00|8657|8643.4|8655.7|8644.3|8664.2|8648.2|8643.8|8621.8|148
1583097900000|2020-03-01 21:25:00|8656|8643.9|8662.6|8645.1|8670.1|8649.7|8655.7|8640|94
1583098200000|2020-03-01 21:30:00|8664.2|8646.1|8663.6|8641.6|8670.1|8651.3|8660.5|8640.2|73
1583098500000|2020-03-01 21:35:00|8660.7|8639.9|8654.8|8632.8|8667.6|8650.5|8652.2|8632|69
1583098800000|2020-03-01 21:40:00|8657.9|8635.9|8654.5|8632.5|8660.5|8645|8654.5|8632.5|33
1583099100000|2020-03-01 21:45:00|8654.6|8636.5|8653.3|8638.6|8661.6|8640|8652|8633.7|23
1583099400000|2020-03-01 21:50:00|8657.8|8638.9|8651.2|8640.1|8661|8640.1|8648|8626|102
1583099700000|2020-03-01 21:55:00|8651.5|8638|8654.8|8632.8|8656.4|8639.8|8643.1|8622.8|175
1583100000000|2020-03-01 22:00:00|8653.4|8631.4|8626.6|8614.6|8655.5|8636.5|8625.8|8613.8|347
1583100300000|2020-03-01 22:05:00|8626.4|8614.4|8634.2|8622.2|8634.2|8622.2|8619.6|8607.6|646
1583100600000|2020-03-01 22:10:00|8634.1|8622.1|8629.4|8617.4|8637.6|8625.6|8617.7|8605.7|727
1583100900000|2020-03-01 22:15:00|8627.8|8615.8|8630.2|8618.2|8631.8|8619.8|8616.4|8604.4|505
1583101200000|2020-03-01 22:20:00|8630.3|8618.3|8626.5|8614.5|8630.5|8618.7|8623.2|8611.2|408
1583101500000|2020-03-01 22:25:00|8626.7|8614.7|8627.4|8615.4|8629.2|8617.2|8626.2|8614.2|256
1583101800000|2020-03-01 22:30:00|8627.3|8615.3|8630.8|8618.8|8632.3|8620.3|8627.1|8615.1|334
1583102100000|2020-03-01 22:35:00|8630.7|8618.7|8632.9|8620.9|8634|8622|8629.7|8617.7|383
1583102400000|2020-03-01 22:40:00|8633|8621|8633.1|8621.1|8635.7|8623.7|8632.4|8620.9|708
1583102700000|2020-03-01 22:45:00|8633.3|8621.3|8633.7|8621.7|8635.3|8623.3|8627.6|8615.7|565
1583103000000|2020-03-01 22:50:00|8633.5|8621.5|8636.5|8624.5|8636.8|8624.8|8627.9|8618.6|479
1583103300000|2020-03-01 22:55:00|8636.4|8624.4|8634.6|8622.6|8638.2|8627.3|8634.1|8622.4|708
1583103600000|2020-03-01 23:00:00|8634.5|8622.5|8642.1|8637.1|8645.7|8639.8|8633.7|8621.7|1690
1583103900000|2020-03-01 23:05:00|8641.7|8637.4|8646.8|8644.8|8647.4|8644.9|8638|8633.3|1359
1583104200000|2020-03-01 23:10:00|8646.7|8644.7|8645.1|8643.1|8650.7|8646|8642.7|8637.7|1227
1583104500000|2020-03-01 23:15:00|8645.2|8643.2|8650|8647.8|8652.4|8650.4|8643.1|8641.1|882
1583104800000|2020-03-01 23:20:00|8650.1|8648.1|8646.1|8644.1|8650.3|8648.2|8645.7|8643.7|873
1583105100000|2020-03-01 23:25:00|8646.2|8644.2|8643.7|8641.7|8646.2|8644.2|8641.8|8639.5|854
1583105400000|2020-03-01 23:30:00|8643.8|8641.8|8640.9|8638.9|8644.7|8642.7|8640.2|8638.2|928
1583105700000|2020-03-01 23:35:00|8641|8639|8634.2|8632.2|8642.4|8640.4|8633.9|8631.9|691
1583106000000|2020-03-01 23:40:00|8634.1|8632.1|8631|8629|8636.7|8633.8|8630.7|8628.7|589
1583106300000|2020-03-01 23:45:00|8630.8|8628.8|8628.7|8626.7|8632.6|8630|8627|8624.8|777
1583106600000|2020-03-01 23:50:00|8628.8|8626.8|8630.7|8628.7|8630.9|8629|8628.5|8626.5|378
1583106900000|2020-03-01 23:55:00|8630.6|8628.6|8632.2|8630.2|8632.7|8630.6|8629.2|8627.2|546
1583107200000|2020-03-02 00:00:00|8632.1|8630.1|8632|8630|8635.1|8632.5|8629|8626.9|1014
1583107500000|2020-03-02 00:05:00|8631.9|8629.8|8624.3|8622.3|8631.9|8629.9|8624.1|8622.1|861
1583107800000|2020-03-02 00:10:00|8624|8622|8626.8|8624.8|8627.9|8625.2|8623|8620.2|592
1583108100000|2020-03-02 00:15:00|8626.9|8624.9|8627.2|8625.2|8628.3|8626.3|8626.1|8623.9|446
1583108400000|2020-03-02 00:20:00|8627.1|8625.1|8628.4|8626.4|8629.3|8627|8627.1|8625.1|444
1583108700000|2020-03-02 00:25:00|8628.5|8626.5|8630.6|8628.6|8631.8|8629.8|8627.8|8625|561
1583109000000|2020-03-02 00:30:00|8630.3|8628.3|8626|8624|8631.4|8629.4|8625.7|8623.4|670
1583109300000|2020-03-02 00:35:00|8625.9|8623.9|8629.9|8627.9|8631.6|8629.6|8625.5|8623.5|654
1583109600000|2020-03-02 00:40:00|8630|8628|8632.3|8630.3|8632.8|8630.8|8627.6|8625.6|615
1583109900000|2020-03-02 00:45:00|8632.2|8630.2|8628.5|8626.5|8632.5|8630.5|8628.1|8626.1|507
1583110200000|2020-03-02 00:50:00|8628.4|8626.4|8637.6|8635.6|8637.9|8635.9|8628.3|8626.3|834
1583110500000|2020-03-02 00:55:00|8637.9|8635.8|8637.6|8635.6|8638.1|8636.1|8632.9|8630.9|1005
1583110800000|2020-03-02 01:00:00|8637.4|8635.4|8629.4|8627.4|8637.6|8635.6|8629.3|8627.2|806
1583111100000|2020-03-02 01:05:00|8629.3|8627.3|8628.9|8626.9|8630.9|8628.9|8628.4|8626.4|608
1583111400000|2020-03-02 01:10:00|8629.2|8627.2|8630.8|8628.8|8631.2|8629.2|8628.4|8626.4|530
1583111700000|2020-03-02 01:15:00|8630.7|8628.7|8630|8628|8630.8|8628.8|8629|8627|488
1583112000000|2020-03-02 01:20:00|8630.1|8628.1|8632.3|8630.3|8632.4|8630.4|8627.1|8625.1|750
1583112300000|2020-03-02 01:25:00|8632.2|8630.2|8628.8|8626.8|8632.7|8630.7|8628.1|8626.1|701
1583112600000|2020-03-02 01:30:00|8628.5|8626.5|8623.2|8621.2|8628.6|8626.6|8621.8|8619.8|837
1583112900000|2020-03-02 01:35:00|8623.3|8621.3|8623.8|8621.8|8625.4|8623.4|8621.7|8619.7|722
1583113200000|2020-03-02 01:40:00|8623.7|8621.7|8624.6|8622.6|8625.5|8622.7|8621.8|8619.8|663
1583113500000|2020-03-02 01:45:00|8624.5|8622.5|8624|8622|8626.4|8624.4|8623.2|8621.2|735
1583113800000|2020-03-02 01:50:00|8623.8|8621.8|8624.1|8622.1|8624.6|8622.6|8621.9|8619.9|564
1583114100000|2020-03-02 01:55:00|8624.2|8622.2|8628.1|8626.1|8629|8627|8623.9|8621.9|538
1583114400000|2020-03-02 02:00:00|8628.2|8626.2|8629.7|8627.7|8630.1|8628.1|8627.7|8625.7|566
1583114700000|2020-03-02 02:05:00|8629.6|8627.6|8624.6|8622.6|8630.1|8628.1|8624|8622|411
1583115000000|2020-03-02 02:10:00|8624.7|8622.7|8624.4|8622.4|8626.8|8624.8|8624|8622|531
1583115300000|2020-03-02 02:15:00|8624.5|8622.5|8624.8|8622.8|8626.1|8624.1|8623.5|8621.5|478
1583115600000|2020-03-02 02:20:00|8624.7|8622.7|8624.1|8622.1|8626.1|8624.1|8623.4|8621.4|466
1583115900000|2020-03-02 02:25:00|8624|8622|8625.9|8623.9|8626.3|8624.3|8623.3|8621.3|437
1583116200000|2020-03-02 02:30:00|8626|8624|8625.9|8623.9|8627.8|8625.8|8624.7|8622.7|465
1583116500000|2020-03-02 02:35:00|8625.8|8623.8|8625.8|8623.8|8627.5|8625.5|8622.8|8620.8|694
1583116800000|2020-03-02 02:40:00|8625.7|8623.7|8628.5|8626.5|8630.8|8628.8|8625.3|8623.3|675
1583117100000|2020-03-02 02:45:00|8628.6|8626.6|8623.4|8621.4|8629.1|8627.5|8623.3|8621.3|558
1583117400000|2020-03-02 02:50:00|8623.3|8621.3|8621.3|8619.3|8624.7|8622.7|8620.8|8618.8|600
1583117700000|2020-03-02 02:55:00|8621.1|8619.1|8619.4|8617.4|8621.8|8619.8|8618.3|8616.3|469
1583118000000|2020-03-02 03:00:00|8619.5|8617.5|8622.5|8620.5|8622.5|8620.5|8618.8|8617.1|473
1583118300000|2020-03-02 03:05:00|8622.6|8620.6|8620.2|8618.2|8622.6|8620.6|8618.6|8616.6|491
1583118600000|2020-03-02 03:10:00|8620.3|8618.3|8621.4|8619.4|8621.6|8619.6|8619.6|8617.6|426
1583118900000|2020-03-02 03:15:00|8621.5|8619.5|8621.6|8619.6|8622.3|8620.3|8620.7|8618.7|425
1583119200000|2020-03-02 03:20:00|8621.5|8619.5|8620.7|8618.7|8622|8620|8620|8618|533
1583119500000|2020-03-02 03:25:00|8620.6|8618.6|8619|8617|8620.6|8618.7|8618.4|8616.4|768
1583119800000|2020-03-02 03:30:00|8619.1|8617.1|8618.2|8616.2|8620.8|8619|8618|8616|560
1583120100000|2020-03-02 03:35:00|8618.3|8616.3|8617|8615|8618.4|8616.4|8615.8|8614.2|387
1583120400000|2020-03-02 03:40:00|8616.9|8614.9|8616.1|8614.1|8618|8616|8615.4|8613.4|473
1583120700000|2020-03-02 03:45:00|8616|8614|8617.5|8615.5|8617.7|8615.7|8614.3|8612.3|427
1583121000000|2020-03-02 03:50:00|8617.4|8615.4|8615.2|8613.2|8618.1|8616.1|8613.7|8611.7|572
1583121300000|2020-03-02 03:55:00|8615.1|8613.1|8611.2|8609.2|8615.4|8613.4|8611.1|8609.2|499
1583121600000|2020-03-02 04:00:00|8611.3|8609.3|8617.2|8615.2|8618.2|8616.2|8611.3|8609.3|876
1583121900000|2020-03-02 04:05:00|8617.3|8615.3|8617.7|8615.7|8619.2|8617.2|8615.3|8613.7|514
1583122200000|2020-03-02 04:10:00|8617.9|8615.9|8617|8615|8618.7|8617|8616.7|8615|428
1583122500000|2020-03-02 04:15:00|8616.9|8614.9|8618.5|8616.5|8618.7|8617|8616.6|8614.9|272
1583122800000|2020-03-02 04:20:00|8618.4|8616.4|8618.9|8616.9|8619|8617|8617.2|8615.5|435
1583123100000|2020-03-02 04:25:00|8618.8|8616.8|8619.2|8617.2|8620.2|8618.7|8618.2|8616.2|377
1583123400000|2020-03-02 04:30:00|8619.1|8617.1|8620.6|8618.6|8620.8|8618.8|8619.1|8617.1|378
1583123700000|2020-03-02 04:35:00|8620.7|8618.7|8623.9|8621.9|8626.3|8624.3|8620.6|8618.6|576
1583124000000|2020-03-02 04:40:00|8623.8|8621.8|8620.4|8618.4|8623.9|8621.9|8618.2|8616.2|542
1583124300000|2020-03-02 04:45:00|8620.3|8618.3|8622.5|8620.5|8622.8|8620.8|8619.9|8617.9|426
1583124600000|2020-03-02 04:50:00|8622.6|8620.6|8620.7|8618.7|8622.7|8620.9|8620.3|8618.6|486
1583124900000|2020-03-02 04:55:00|8620.6|8618.6|8619.5|8617.5|8622.3|8620.3|8619.1|8617.1|444
1583125200000|2020-03-02 05:00:00|8619.4|8617.4|8618.1|8616.1|8619.5|8617.5|8617|8615|602
1583125500000|2020-03-02 05:05:00|8618|8616|8617|8615|8619.2|8617.4|8616.5|8614.9|475
1583125800000|2020-03-02 05:10:00|8616.9|8614.9|8616.8|8614.8|8617.3|8615.5|8615.5|8613.6|351
1583126100000|2020-03-02 05:15:00|8617|8615|8615.1|8613.1|8618|8616.5|8614.4|8612.6|457
1583126400000|2020-03-02 05:20:00|8615.2|8613.2|8613.8|8611.8|8615.5|8613.5|8611.8|8610.3|374
1583126700000|2020-03-02 05:25:00|8613.9|8611.9|8611.8|8609.8|8614.8|8613.2|8610.9|8608.9|432
1583127000000|2020-03-02 05:30:00|8611.7|8609.7|8611.1|8609.1|8613.1|8611.6|8610.3|8608.7|367
1583127300000|2020-03-02 05:35:00|8611|8609|8608.8|8606.8|8612.6|8610.8|8607.8|8606.2|484
1583127600000|2020-03-02 05:40:00|8608.7|8606.7|8608.2|8606.2|8610.2|8608.3|8607.9|8606.1|412
1583127900000|2020-03-02 05:45:00|8608.1|8606.1|8611.3|8609.3|8611.4|8609.8|8607.5|8605.8|356
1583128200000|2020-03-02 05:50:00|8611.2|8609.2|8609.7|8607.7|8611.7|8609.9|8609.4|8607.4|371
1583128500000|2020-03-02 05:55:00|8609.6|8607.6|8610.9|8608.9|8611.3|8609.7|8607.5|8606|448
1583128800000|2020-03-02 06:00:00|8611|8609|8607.5|8605.5|8612|8610|8606.6|8604.6|639
1583129100000|2020-03-02 06:05:00|8607.6|8605.6|8608.6|8606.6|8609.3|8607.4|8607.1|8605.1|529
1583129400000|2020-03-02 06:10:00|8608.7|8606.7|8608.3|8606.3|8609.2|8607.5|8606.3|8604.3|513
1583129700000|2020-03-02 06:15:00|8608.2|8606.2|8606.9|8604.9|8608.5|8606.8|8605.7|8604.3|451
1583130000000|2020-03-02 06:20:00|8607|8605|8602.9|8600.9|8607.6|8605.6|8602.5|8600.5|399
1583130300000|2020-03-02 06:25:00|8602.8|8600.8|8596.1|8594.1|8602.8|8601|8595.6|8593.6|537
1583130600000|2020-03-02 06:30:00|8596.2|8594.2|8601.5|8599.5|8602|8600.2|8596.2|8594.2|593
1583130900000|2020-03-02 06:35:00|8601.6|8599.6|8599.8|8597.8|8603.5|8601.5|8599.3|8597.3|533
1583131200000|2020-03-02 06:40:00|8599.7|8597.7|8599.6|8597.6|8600.1|8598.4|8597.8|8596|393
1583131500000|2020-03-02 06:45:00|8599.5|8597.5|8601.8|8599.8|8602.6|8600.6|8598.5|8596.5|475
1583131800000|2020-03-02 06:50:00|8602|8600|8603.4|8601.4|8603.6|8601.6|8600.5|8598.5|445
1583132100000|2020-03-02 06:55:00|8603.2|8601.2|8603.4|8601.4|8604.8|8602.8|8602.8|8600.8|376
1583132400000|2020-03-02 07:00:00|8603.3|8601.3|8601.1|8599.1|8607|8605|8599.3|8597.3|937
1583132700000|2020-03-02 07:05:00|8601|8599|8608.7|8606.7|8609.5|8607.9|8601|8599|846
1583133000000|2020-03-02 07:10:00|8608.6|8606.6|8610.3|8608.3|8611.1|8609.1|8606.9|8604.9|866
1583133300000|2020-03-02 07:15:00|8610.1|8608.1|8611.5|8609.5|8612.6|8611|8609.7|8607.7|779
1583133600000|2020-03-02 07:20:00|8611.6|8609.6|8615.8|8613.8|8616.1|8614.6|8608.9|8607.4|898
1583133900000|2020-03-02 07:25:00|8615.9|8613.9|8619.3|8617.3|8621.7|8619.7|8615.1|8613.1|1011
1583134200000|2020-03-02 07:30:00|8619.4|8617.4|8627.7|8625.7|8630.5|8628.5|8619.3|8617.3|1060
1583134500000|2020-03-02 07:35:00|8627.8|8625.8|8632.5|8630.5|8640.9|8638.9|8627|8625|1237
1583134800000|2020-03-02 07:40:00|8632.3|8630.3|8637.3|8635.3|8640.7|8639.1|8629.3|8627.3|1093
1583135100000|2020-03-02 07:45:00|8637.4|8635.4|8642.6|8640.6|8644.9|8642.9|8635.8|8633.8|1364
1583135400000|2020-03-02 07:50:00|8642.7|8640.7|8644.1|8642.1|8645|8643.2|8638.3|8636.3|1176
1583135700000|2020-03-02 07:55:00|8644.2|8642.2|8639.8|8637.8|8644.6|8643|8635.6|8633.6|1170
1583136000000|2020-03-02 08:00:00|8639.9|8637.9|8646.2|8644.2|8647.8|8645.8|8637.5|8635.9|1374
1583136300000|2020-03-02 08:05:00|8646.1|8644.1|8662.4|8660.4|8668.3|8666.3|8645.8|8644.1|1609
1583136600000|2020-03-02 08:10:00|8662.2|8660.2|8681.6|8679.6|8684.7|8682.7|8661.9|8659.9|1703
1583136900000|2020-03-02 08:15:00|8681.7|8679.7|8677.3|8675.3|8687.7|8685.7|8674.7|8672.7|1555
1583137200000|2020-03-02 08:20:00|8677.4|8675.4|8672.9|8670.9|8679.5|8677.5|8669.8|8667.8|1364
1583137500000|2020-03-02 08:25:00|8672.5|8670.5|8671.8|8669.8|8673.1|8671.1|8667.5|8665.5|1240
1583137800000|2020-03-02 08:30:00|8671.9|8669.9|8674.2|8672.2|8674.2|8672.3|8669.8|8667.8|1067
1583138100000|2020-03-02 08:35:00|8674.3|8672.3|8671.2|8669.2|8676.7|8674.7|8666.6|8665.1|1277
1583138400000|2020-03-02 08:40:00|8671.1|8669.1|8667.7|8665.7|8671.5|8669.5|8663.5|8661.5|1104
1583138700000|2020-03-02 08:45:00|8667.6|8665.6|8669.1|8667.1|8669.6|8667.9|8665|8663.5|1153
1583139000000|2020-03-02 08:50:00|8669.4|8667.4|8669|8667|8671.2|8669.2|8665.9|8663.9|1375
1583139300000|2020-03-02 08:55:00|8668.9|8666.9|8673.6|8671.6|8677|8675|8665.8|8664|1295
1583139600000|2020-03-02 09:00:00|8673.7|8671.7|8673.2|8671.2|8678.8|8676.8|8672.2|8670.2|1286
1583139900000|2020-03-02 09:05:00|8673.3|8671.3|8669.4|8667.4|8674.3|8672.3|8667.8|8666.1|1018
1583140200000|2020-03-02 09:10:00|8669.5|8667.5|8670.5|8668.5|8674.5|8672.7|8666.4|8664.4|1079
1583140500000|2020-03-02 09:15:00|8670.4|8668.4|8675.1|8673.1|8677.8|8675.8|8667.7|8665.7|1216
1583140800000|2020-03-02 09:20:00|8675|8673|8677.2|8675.2|8680.7|8678.7|8673.8|8671.8|1045
1583141100000|2020-03-02 09:25:00|8677.3|8675.3|8681.5|8677.9|8685.1|8683.1|8676.1|8674.3|1069
1583141400000|2020-03-02 09:30:00|8681.6|8678.3|8681.9|8679.9|8682.6|8680.7|8677.1|8674.6|1394
1583141700000|2020-03-02 09:35:00|8682|8680|8679.3|8677.3|8682.8|8681.1|8677.4|8675.9|1283
1583142000000|2020-03-02 09:40:00|8678.9|8678|8680.6|8678.6|8683.2|8681.2|8676.2|8674.8|1167
1583142300000|2020-03-02 09:45:00|8680.2|8678.2|8681.3|8680.4|8683.7|8681.8|8674.4|8672.4|1212
1583142600000|2020-03-02 09:50:00|8681.9|8679.9|8677.4|8675.4|8683|8681|8676.8|8675.2|1081
1583142900000|2020-03-02 09:55:00|8677.5|8675.5|8679.7|8678.8|8681.6|8679.6|8674.7|8673.2|944
1583143200000|2020-03-02 10:00:00|8679.6|8678.7|8681|8679|8686.5|8684.6|8679.5|8678.1|1124
1583143500000|2020-03-02 10:05:00|8681.1|8679.1|8679.5|8677.5|8683.8|8682.2|8679.3|8677.3|1099
1583143800000|2020-03-02 10:10:00|8679.4|8677.4|8678.8|8676.8|8681.6|8679.6|8677|8675.4|927
1583144100000|2020-03-02 10:15:00|8678.9|8676.9|8676.9|8674.9|8678.9|8677|8671|8669.3|987
1583144400000|2020-03-02 10:20:00|8677|8675|8672.6|8671.7|8678.1|8676.4|8671.4|8669.8|1010
1583144700000|2020-03-02 10:25:00|8672.7|8671.8|8673.7|8671.7|8675|8673.4|8672|8670.6|1034
1583145000000|2020-03-02 10:30:00|8673.8|8671.8|8676|8674|8676.9|8675.2|8672.2|8670.7|1147
1583145300000|2020-03-02 10:35:00|8676.1|8674.1|8675.9|8673.9|8679.8|8678.3|8675.1|8673.1|850
1583145600000|2020-03-02 10:40:00|8676|8674|8674.5|8672.5|8678.4|8676.8|8673.5|8671.9|826
1583145900000|2020-03-02 10:45:00|8674.4|8672.4|8674.5|8672.5|8674.5|8673|8671|8669.6|828
1583146200000|2020-03-02 10:50:00|8674.4|8672.4|8674.6|8672.6|8676.5|8674.5|8672.6|8671|840
1583146500000|2020-03-02 10:55:00|8674.5|8672.5|8675.4|8674.5|8677.7|8676|8673.2|8672|776
1583146800000|2020-03-02 11:00:00|8675.5|8673.5|8678.4|8676.4|8678.4|8676.4|8673.1|8671.9|805
1583147100000|2020-03-02 11:05:00|8678.3|8676.3|8680.9|8678.9|8681.7|8680.1|8675.5|8674.2|848
1583147400000|2020-03-02 11:10:00|8680.8|8678.8|8687.8|8685.8|8688|8686|8678|8676.2|890
1583147700000|2020-03-02 11:15:00|8687.9|8685.9|8693.4|8692.5|8695.6|8694.2|8686.5|8685|1026
1583148000000|2020-03-02 11:20:00|8693.6|8692.7|8695.9|8695|8698|8697.1|8691.2|8690|1046
1583148300000|2020-03-02 11:25:00|8695.8|8694.9|8700.4|8698.4|8701|8699.4|8695.2|8693.9|1051
1583148600000|2020-03-02 11:30:00|8700.3|8698.3|8698.2|8697.3|8702.5|8701.1|8696.9|8695.6|1027
1583148900000|2020-03-02 11:35:00|8698.3|8697.4|8700.9|8698.9|8702.1|8700.3|8694.8|8692.8|1179
1583149200000|2020-03-02 11:40:00|8701.1|8699.1|8700.4|8698.4|8702|8700.6|8697.4|8696.2|1105
1583149500000|2020-03-02 11:45:00|8700.3|8698.3|8699|8697|8703.3|8701.8|8696.1|8694.1|1183
1583149800000|2020-03-02 11:50:00|8699.2|8697.2|8695|8693|8701.4|8699.8|8693|8691.3|1277
1583150100000|2020-03-02 11:55:00|8694.9|8692.9|8699.4|8697.4|8700.9|8699.4|8685.8|8683.8|1662
1583150400000|2020-03-02 12:00:00|8699.6|8697.6|8697.2|8695.2|8705.1|8703.1|8696|8694|1383
1583150700000|2020-03-02 12:05:00|8697.1|8695.1|8701.3|8699.3|8703|8701|8694.3|8692.9|1299
1583151000000|2020-03-02 12:10:00|8701.2|8699.2|8702.1|8700.1|8702.2|8700.7|8698.1|8696.1|961
1583151300000|2020-03-02 12:15:00|8702.2|8700.2|8698.7|8697.8|8702.7|8701.1|8698|8696.3|1056
1583151600000|2020-03-02 12:20:00|8698.6|8697.7|8704.6|8702.6|8705.2|8704|8696.4|8694.8|1061
1583151900000|2020-03-02 12:25:00|8704.7|8702.7|8703.1|8701.1|8708.2|8706.7|8701.2|8699.5|1052
1583152200000|2020-03-02 12:30:00|8703|8701|8701.4|8700.5|8704.4|8702.9|8699.6|8698.2|1072
1583152500000|2020-03-02 12:35:00|8701.3|8700.4|8698.8|8696.8|8702.5|8700.5|8698.7|8696.7|801
1583152800000|2020-03-02 12:40:00|8698.9|8696.9|8698|8697.1|8699.6|8697.8|8693.5|8691.5|1179
1583153100000|2020-03-02 12:45:00|8698.1|8697.2|8705.6|8703.6|8706.4|8704.5|8698.1|8696.5|907
1583153400000|2020-03-02 12:50:00|8705.7|8703.7|8713.3|8712.4|8715.7|8713.7|8704.3|8702.8|1089
1583153700000|2020-03-02 12:55:00|8713.4|8712.5|8714.1|8712.1|8718.6|8717.4|8711.4|8709.7|1175
1583154000000|2020-03-02 13:00:00|8713.5|8712.6|8714.3|8712.3|8719.7|8718.3|8713.5|8711.9|1221
1583154300000|2020-03-02 13:05:00|8714.2|8712.2|8710.3|8709.4|8714.4|8712.9|8709.2|8707.7|910
1583154600000|2020-03-02 13:10:00|8710.5|8709.6|8712.1|8710.1|8714.7|8713.2|8709.1|8708|882
1583154900000|2020-03-02 13:15:00|8712.2|8710.2|8711.4|8709.4|8712.4|8711|8704.1|8702.4|1167
1583155200000|2020-03-02 13:20:00|8711.3|8709.3|8712|8711.1|8715.9|8714.6|8709.5|8708|1265
1583155500000|2020-03-02 13:25:00|8711.9|8711|8711.1|8710.2|8714.6|8712.9|8710.3|8709.4|1064
1583155800000|2020-03-02 13:30:00|8711.2|8710.3|8717.7|8716.8|8719.9|8717.9|8711.1|8710.2|1309
1583156100000|2020-03-02 13:35:00|8717.8|8716.9|8723.6|8721.6|8725.1|8723.4|8716.5|8715.1|1358
1583156400000|2020-03-02 13:40:00|8723.7|8721.7|8712.9|8710.9|8729.8|8727.8|8709.8|8707.8|1767
1583156700000|2020-03-02 13:45:00|8712.8|8710.8|8717.5|8715.5|8718.6|8716.6|8706.7|8704.7|1373
1583157000000|2020-03-02 13:50:00|8717.4|8715.4|8717.6|8715.6|8722|8720|8716.3|8714.3|1343
1583157300000|2020-03-02 13:55:00|8717.5|8715.5|8707.3|8706.4|8718.2|8716.2|8706|8704.9|1362
1583157600000|2020-03-02 14:00:00|8707.2|8706.3|8709.1|8707.1|8709.1|8707.1|8703.7|8702.8|1327
1583157900000|2020-03-02 14:05:00|8709|8707|8703.4|8702.5|8709.8|8708.3|8703|8701.6|1345
1583158200000|2020-03-02 14:10:00|8703.2|8702.3|8704.3|8702.3|8704.8|8703.9|8697.8|8696.9|1160
1583158500000|2020-03-02 14:15:00|8704.2|8702.2|8708.9|8708|8710|8708.8|8703.6|8702.2|1091
1583158800000|2020-03-02 14:20:00|8708.8|8707.9|8709.5|8708.6|8710.7|8709.5|8705.6|8704.7|801
1583159100000|2020-03-02 14:25:00|8709.6|8708.7|8715.7|8713.7|8718.2|8716.6|8709.6|8708.7|1177
1583159400000|2020-03-02 14:30:00|8715.6|8713.6|8717|8715|8720.1|8718.5|8711.6|8710.5|1408
1583159700000|2020-03-02 14:35:00|8717.1|8715.1|8716.1|8715.2|8718.9|8718|8713.8|8712.3|1255
1583160000000|2020-03-02 14:40:00|8716|8715.1|8711.9|8709.9|8717|8716.1|8707.4|8705.6|1099
1583160300000|2020-03-02 14:45:00|8711.8|8709.8|8707.7|8706.8|8712.4|8710.8|8707.1|8706.2|1274
1583160600000|2020-03-02 14:50:00|8707.5|8706.6|8708.6|8707.7|8714|8712.9|8707.5|8706.6|1252
1583160900000|2020-03-02 14:55:00|8708.5|8707.6|8711|8707.8|8711.4|8709.4|8704.8|8703.6|1096
1583161200000|2020-03-02 15:00:00|8711.1|8708|8718.1|8717.2|8718.2|8717.3|8705.8|8703.8|1486
1583161500000|2020-03-02 15:05:00|8718.2|8717.3|8722|8721.1|8724.6|8722.9|8717.5|8716.6|1172
1583161800000|2020-03-02 15:10:00|8721.9|8721|8716.2|8714.2|8723.4|8722.5|8715.5|8714.1|1305
1583162100000|2020-03-02 15:15:00|8716.1|8714.1|8714|8713.1|8720|8719.1|8713.1|8712.2|1213
1583162400000|2020-03-02 15:20:00|8714.2|8713.3|8711.4|8710.5|8716.1|8715.2|8711.4|8710.5|1165
1583162700000|2020-03-02 15:25:00|8711.3|8710.4|8710.3|8709.4|8712.4|8711.5|8708.1|8707.2|1014
1583163000000|2020-03-02 15:30:00|8710.2|8709.3|8714.8|8713.9|8715.3|8714.4|8708.7|8707.8|1002
1583163300000|2020-03-02 15:35:00|8714.7|8713.8|8716.4|8715.5|8716.8|8715.9|8712.3|8711.4|1043
1583163600000|2020-03-02 15:40:00|8716.5|8715.6|8712.2|8711.3|8717.7|8716.8|8711.7|8710.8|1027
1583163900000|2020-03-02 15:45:00|8712.3|8711.4|8708.7|8707.8|8713.8|8712.9|8708.6|8707.7|1179
1583164200000|2020-03-02 15:50:00|8708.6|8707.7|8716.4|8715.5|8719.1|8717.7|8707.3|8706.4|1277
1583164500000|2020-03-02 15:55:00|8716.3|8715.4|8733.1|8732.2|8737.3|8736|8714.9|8713.5|2149
1583164800000|2020-03-02 16:00:00|8733|8732.1|8732.3|8731.4|8736.8|8735.3|8727.7|8726.4|1669
1583165100000|2020-03-02 16:05:00|8732.5|8731.6|8736.8|8735.9|8738.5|8736.7|8731.7|8730.8|1229
1583165400000|2020-03-02 16:10:00|8736.7|8735.8|8731.9|8731|8737.3|8736.4|8731.4|8730|1612
1583165700000|2020-03-02 16:15:00|8731.8|8730.9|8729.4|8728.5|8735.9|8733.9|8727.2|8726.3|1591
1583166000000|2020-03-02 16:20:00|8729.5|8728.6|8730.1|8729.2|8730.3|8729.2|8726.1|8725.2|1204
1583166300000|2020-03-02 16:25:00|8730.2|8729.3|8730|8729.1|8733|8732.1|8728.8|8727.9|1071
1583166600000|2020-03-02 16:30:00|8729.8|8728.9|8736.7|8735.8|8737.7|8736.8|8728.3|8727.4|1207
1583166900000|2020-03-02 16:35:00|8736.8|8735.9|8729.2|8728.3|8736.8|8735.9|8728.8|8727.9|1078
1583167200000|2020-03-02 16:40:00|8729.1|8728.2|8734.5|8733.6|8734.7|8733.8|8728.3|8727.4|921
1583167500000|2020-03-02 16:45:00|8734.4|8733.5|8726|8725.1|8734.4|8733.5|8724.6|8723.7|1019
1583167800000|2020-03-02 16:50:00|8725.9|8725|8725.4|8724.5|8730.2|8729.3|8724.3|8723.4|954
1583168100000|2020-03-02 16:55:00|8725.5|8724.6|8728.5|8727.6|8729.9|8729|8724.5|8723.6|912
1583168400000|2020-03-02 17:00:00|8728.6|8727.7|8729.7|8728.8|8729.8|8728.9|8723.2|8722.3|811
1583168700000|2020-03-02 17:05:00|8729.8|8728.9|8730.2|8729.3|8731|8730.1|8726.3|8725.4|1095
1583169000000|2020-03-02 17:10:00|8730.1|8729.2|8730.1|8729.2|8731.8|8730.9|8728|8726.8|1200
1583169300000|2020-03-02 17:15:00|8730.2|8729.3|8725.2|8724.3|8730.3|8729.4|8722|8720.9|1226
1583169600000|2020-03-02 17:20:00|8725.5|8724.6|8724.8|8723.9|8726.6|8725.7|8723.6|8722.7|874
1583169900000|2020-03-02 17:25:00|8724.9|8724|8723.7|8722.8|8725.4|8724.5|8722.5|8721.6|929
1583170200000|2020-03-02 17:30:00|8723.8|8722.9|8719.5|8718.6|8724.4|8723.5|8716.6|8715|856
1583170500000|2020-03-02 17:35:00|8719.4|8718.5|8717.2|8716.3|8721.1|8720.2|8716|8714.6|764
1583170800000|2020-03-02 17:40:00|8717.1|8716.2|8719.3|8718.4|8720.3|8719.4|8714.7|8713.8|741
1583171100000|2020-03-02 17:45:00|8719.4|8718.5|8725.7|8724.8|8725.7|8724.8|8719.2|8718.3|839
1583171400000|2020-03-02 17:50:00|8725.8|8724.9|8725.7|8724.8|8728|8727.1|8724.9|8724|735
1583171700000|2020-03-02 17:55:00|8725.6|8724.7|8728.3|8727.4|8728.3|8727.4|8724|8723.1|1165
1583172000000|2020-03-02 18:00:00|8728.2|8727.3|8725|8724.1|8729.3|8728.4|8724.9|8724|868
1583172300000|2020-03-02 18:05:00|8725.1|8724.2|8724.5|8723.6|8725.6|8724.7|8723.1|8722.2|705
1583172600000|2020-03-02 18:10:00|8724.6|8723.7|8725.5|8724.6|8725.6|8724.7|8723.7|8722.8|554
1583172900000|2020-03-02 18:15:00|8725.4|8724.5|8728.9|8728|8730.5|8729.6|8724.7|8723.8|705
1583173200000|2020-03-02 18:20:00|8729|8728.1|8729.7|8728.8|8730.3|8729.4|8727.2|8726.3|503
1583173500000|2020-03-02 18:25:00|8729.8|8728.9|8730.9|8730|8731.3|8730.4|8728.9|8728|592
1583173800000|2020-03-02 18:30:00|8730.8|8729.9|8730.6|8729.7|8731.9|8731|8728.1|8727.2|603
1583174100000|2020-03-02 18:35:00|8730.7|8729.8|8729.4|8728.5|8731.7|8730.8|8728.8|8727.9|577
1583174400000|2020-03-02 18:40:00|8729.3|8728.4|8728.9|8728|8729.4|8728.5|8726.2|8725.3|669
1583174700000|2020-03-02 18:45:00|8728.8|8727.9|8729.9|8729|8731.5|8730.6|8728.5|8727.6|493
1583175000000|2020-03-02 18:50:00|8729.8|8728.9|8733.6|8732.7|8733.7|8732.8|8729.7|8728.8|644
1583175300000|2020-03-02 18:55:00|8733.5|8732.6|8735.4|8734.5|8737.1|8736.2|8733.2|8732.3|586
1583175600000|2020-03-02 19:00:00|8735.5|8734.6|8736.5|8735.6|8739|8738.1|8735.4|8734.5|647
1583175900000|2020-03-02 19:05:00|8736.4|8735.5|8739.9|8739|8742|8740.6|8736.3|8735.4|560
1583176200000|2020-03-02 19:10:00|8740|8739.1|8738.4|8737.5|8740.2|8739.3|8737.2|8736.3|653
1583176500000|2020-03-02 19:15:00|8738.2|8737.3|8735.4|8734.5|8740.4|8739.5|8735.1|8734.2|722
1583176800000|2020-03-02 19:20:00|8735.5|8734.6|8732.9|8732|8735.7|8734.8|8732.9|8732|475
1583177100000|2020-03-02 19:25:00|8732.7|8731.8|8732.6|8731.7|8734.2|8733.3|8732.1|8731.2|618
1583177400000|2020-03-02 19:30:00|8732.5|8731.6|8735.6|8734.7|8736.3|8735.4|8732.5|8731.6|511
1583177700000|2020-03-02 19:35:00|8735.7|8734.8|8741.2|8740.3|8741.6|8740.7|8735.6|8734.7|506
1583178000000|2020-03-02 19:40:00|8741.3|8740.4|8740.5|8739.6|8742.2|8741.3|8739.2|8738.3|465
1583178300000|2020-03-02 19:45:00|8740.4|8739.5|8736.8|8735.9|8741.6|8740.7|8736.7|8735.8|446
1583178600000|2020-03-02 19:50:00|8736.7|8735.8|8737.4|8736.5|8738.9|8738|8736.4|8735.5|513
1583178900000|2020-03-02 19:55:00|8737.3|8736.4|8738.4|8737.5|8740.3|8739.4|8734.4|8733.5|782
1583179200000|2020-03-02 20:00:00|8738.5|8737.6|8737.3|8736.4|8739.7|8738.5|8736.6|8735.4|851
1583179500000|2020-03-02 20:05:00|8737.4|8736.5|8736.6|8735.7|8737.7|8736.8|8735.7|8734.8|535
1583179800000|2020-03-02 20:10:00|8736.5|8735.6|8736.9|8736|8738|8737.1|8735|8734.1|559
1583180100000|2020-03-02 20:15:00|8736.8|8735.9|8736.3|8735.4|8737.3|8736.4|8735.6|8734.4|414
1583180400000|2020-03-02 20:20:00|8736.4|8735.5|8734.1|8733.2|8736.6|8735.7|8733.5|8732.6|501
1583180700000|2020-03-02 20:25:00|8734.2|8733.3|8733.9|8733|8735.2|8734.3|8733.6|8732.7|408
1583181000000|2020-03-02 20:30:00|8733.8|8732.9|8734.1|8733.2|8734.4|8733.5|8733.1|8732.2|404
1583181300000|2020-03-02 20:35:00|8734.2|8733.3|8731.9|8731|8735.3|8733.9|8731.8|8730.9|556
1583181600000|2020-03-02 20:40:00|8732|8731.1|8731.8|8730.9|8733|8732|8730.4|8729.5|571
1583181900000|2020-03-02 20:45:00|8731.7|8730.8|8726.4|8725.5|8732.4|8731.2|8726.4|8725.4|794
1583182200000|2020-03-02 20:50:00|8726.5|8725.6|8717.5|8716.6|8726.8|8725.7|8717.5|8716.1|1371
1583182500000|2020-03-02 20:55:00|8717.9|8715.9|8723.9|8723|8724|8723.1|8717|8715.8|941
1583182800000|2020-03-02 21:00:00|8723.8|8722.9|8717.7|8715.7|8724.7|8723.3|8717.1|8715.6|616
1583183100000|2020-03-02 21:05:00|8717.9|8715.9|8719.4|8718.5|8720.9|8720|8717.9|8715.9|515
1583183400000|2020-03-02 21:10:00|8719.3|8718.4|8720.7|8719.8|8721.1|8720|8718.5|8717.1|373
1583183700000|2020-03-02 21:15:00|8720.8|8719.9|8721.2|8720.3|8721.8|8720.6|8719.7|8718.8|241
1583184000000|2020-03-02 21:20:00|8721.3|8720.4|8722.3|8720.3|8724.6|8722.9|8720.7|8718.9|541
1583184300000|2020-03-02 21:25:00|8722.2|8720.2|8724.2|8722.2|8724.4|8722.6|8720.6|8718.6|577
1583184600000|2020-03-02 21:30:00|8724.3|8722.3|8727.4|8725.4|8728.5|8726.5|8723.5|8721.7|474
1583184900000|2020-03-02 21:35:00|8727.5|8725.5|8727.2|8725.2|8728.1|8726.3|8725.7|8724.2|422
1583185200000|2020-03-02 21:40:00|8727.3|8725.3|8727.3|8725.3|8727.5|8725.8|8725|8723.7|380
1583185500000|2020-03-02 21:45:00|8727.2|8725.2|8733.1|8731.1|8733.3|8731.5|8727.2|8725.2|530
1583185800000|2020-03-02 21:50:00|8733.2|8731.2|8731.1|8729.1|8733.9|8732.5|8729.2|8727.2|573
1583186100000|2020-03-02 21:55:00|8731.2|8729.2|8731.3|8728|8732.3|8730|8729.9|8726.5|718
1583186400000|2020-03-02 22:00:00|8731.4|8727.9|8731.7|8729.1|8734.2|8730.7|8730.1|8727.2|208
1583186700000|2020-03-02 22:05:00|8732.2|8727.5|8735.9|8731.5|8738.3|8732.7|8731.4|8727.4|360
1583187000000|2020-03-02 22:10:00|8735.8|8731.7|8736|8731.9|8737|8732.5|8734.1|8729.5|333
1583187300000|2020-03-02 22:15:00|8736.4|8732.1|8738.3|8734.3|8739.7|8735.8|8735.3|8730.1|508
1583187600000|2020-03-02 22:20:00|8738.2|8734.6|8741.2|8735|8742.3|8736|8737.8|8732.9|455
1583187900000|2020-03-02 22:25:00|8740.9|8734.8|8739.9|8733.8|8741.7|8736|8739.2|8733.5|476
1583188200000|2020-03-02 22:30:00|8739.6|8733.7|8742.6|8735.9|8746.8|8738.7|8738.1|8731.1|1119
1583188500000|2020-03-02 22:35:00|8742.7|8735.7|8739.7|8728.2|8743.2|8736.4|8734.9|8722.9|941
1583188800000|2020-03-02 22:40:00|8739.8|8728.1|8741.6|8731.5|8743.2|8732.8|8738.4|8727.4|1380
1583189100000|2020-03-02 22:45:00|8741.9|8731.2|8740.9|8728.9|8742|8732.9|8736|8724|1041
1583189400000|2020-03-02 22:50:00|8740.8|8728.8|8739.8|8727.8|8740.8|8730|8737.7|8726.8|838
1583189700000|2020-03-02 22:55:00|8739.7|8727.7|8739.7|8727.7|8740.3|8729.2|8737|8725.9|554
1583190000000|2020-03-02 23:00:00|8739.8|8727.8|8735.5|8732.2|8742|8736|8734.7|8724.6|1813
1583190300000|2020-03-02 23:05:00|8735.7|8732.3|8734|8731.9|8737.6|8734.5|8733.7|8731.1|817
1583190600000|2020-03-02 23:10:00|8734.1|8732|8732.8|8730.8|8735|8732.2|8731.9|8729.6|630
1583190900000|2020-03-02 23:15:00|8732.9|8730.9|8730.9|8728.9|8733.1|8731.1|8730.3|8728.3|481
1583191200000|2020-03-02 23:20:00|8731|8729|8729.6|8727.6|8732.5|8730.5|8729.5|8727.5|295
1583191500000|2020-03-02 23:25:00|8729.5|8727.5|8729|8727|8730.7|8728.7|8728.1|8726.1|396
1583191800000|2020-03-02 23:30:00|8729.1|8727.1|8730.7|8728.7|8731.2|8729.2|8728.8|8726.8|314
1583192100000|2020-03-02 23:35:00|8730.6|8728.6|8731.4|8729.4|8731.4|8729.4|8730.5|8728.5|256
1583192400000|2020-03-02 23:40:00|8731.3|8729.3|8730.3|8728.3|8731.6|8729.6|8729.8|8727.8|288
1583192700000|2020-03-02 23:45:00|8730.2|8728.2|8729.5|8727.5|8730.6|8728.6|8729.3|8727.3|347
1583193000000|2020-03-02 23:50:00|8729.4|8727.4|8728.8|8726.8|8729.4|8727.4|8728.3|8726.4|232
1583193300000|2020-03-02 23:55:00|8728.9|8726.9|8730.2|8728.2|8730.3|8728.3|8727.4|8725.4|468
1583193600000|2020-03-03 00:00:00|8730.3|8728.3|8727.6|8725.6|8730.7|8728.7|8726.5|8724.5|508
1583193900000|2020-03-03 00:05:00|8727.7|8725.7|8726.9|8724.9|8729.7|8727.7|8726.9|8724.9|484
1583194200000|2020-03-03 00:10:00|8727|8725|8724.5|8722.5|8727.2|8725.2|8724.2|8722.2|236
1583194500000|2020-03-03 00:15:00|8724.4|8722.4|8723.9|8721.9|8726.2|8724.2|8723.9|8721.9|278
1583194800000|2020-03-03 00:20:00|8724|8722|8722|8720|8724.3|8722.3|8722|8720|319
1583195100000|2020-03-03 00:25:00|8721.9|8719.9|8722.6|8720.6|8723.4|8721.4|8721.9|8719.9|199
1583195400000|2020-03-03 00:30:00|8722.7|8720.7|8722.8|8720.8|8723.6|8721.6|8722|8720|270
1583195700000|2020-03-03 00:35:00|8722.9|8720.9|8721.6|8719.6|8722.9|8720.9|8720.3|8718.3|216
1583196000000|2020-03-03 00:40:00|8721.5|8719.5|8720.5|8718.5|8722.2|8720.2|8720.3|8718.3|239
1583196300000|2020-03-03 00:45:00|8720.6|8718.6|8721.2|8719.2|8721.9|8720.4|8720.4|8718.4|256
1583196600000|2020-03-03 00:50:00|8721.3|8719.3|8715.6|8713.6|8721.9|8719.9|8715.1|8713.1|419
1583196900000|2020-03-03 00:55:00|8715.7|8713.7|8716.8|8714.8|8717.5|8715.6|8714.3|8712.4|445
1583197200000|2020-03-03 01:00:00|8716.9|8714.9|8716.9|8716|8718.5|8717|8716.9|8714.9|466
1583197500000|2020-03-03 01:05:00|8717.3|8715.3|8718.2|8716.2|8718.6|8716.7|8717.1|8715.1|264
1583197800000|2020-03-03 01:10:00|8718.1|8716.1|8716.6|8714.6|8718.5|8716.8|8716|8714|367
1583198100000|2020-03-03 01:15:00|8716.7|8714.7|8717|8716.1|8717.8|8716.3|8714.2|8712.7|667
1583198400000|2020-03-03 01:20:00|8717.1|8716.2|8720.7|8718.7|8722|8720|8716.8|8715.6|590
1583198700000|2020-03-03 01:25:00|8720.6|8718.6|8721.1|8719.1|8721.9|8719.9|8720|8718|431
1583199000000|2020-03-03 01:30:00|8721|8719|8719.9|8717.9|8721.7|8720|8719.8|8717.9|494
1583199300000|2020-03-03 01:35:00|8720.1|8718.1|8719.5|8717.5|8722.6|8720.6|8719.3|8717.3|370
1583199600000|2020-03-03 01:40:00|8719.6|8717.6|8722.8|8720.8|8725.9|8723.9|8719.1|8717.3|572
1583199900000|2020-03-03 01:45:00|8722.9|8720.9|8722.2|8720.2|8723.3|8721.3|8721.5|8719.6|396
1583200200000|2020-03-03 01:50:00|8722.1|8720.1|8720.4|8718.4|8722.6|8720.6|8719.5|8717.5|362
1583200500000|2020-03-03 01:55:00|8720.3|8718.3|8720.7|8718.7|8721.1|8719.4|8718.6|8717.1|289
1583200800000|2020-03-03 02:00:00|8720.8|8718.8|8719.6|8717.6|8721.7|8720.3|8718.7|8717.3|508
1583201100000|2020-03-03 02:05:00|8719.5|8717.5|8720|8719.1|8721.2|8719.7|8718.9|8717.4|379
1583201400000|2020-03-03 02:10:00|8720.1|8719.2|8723.7|8721.7|8724.5|8722.5|8720|8718.6|497
1583201700000|2020-03-03 02:15:00|8723.6|8721.6|8723.7|8721.7|8725.1|8723.7|8723|8721.3|420
1583202000000|2020-03-03 02:20:00|8723.8|8721.8|8725.7|8723.7|8726.6|8724.8|8723.4|8721.5|462
1583202300000|2020-03-03 02:25:00|8725.6|8723.6|8727.6|8725.6|8727.6|8725.6|8724|8722.7|394
1583202600000|2020-03-03 02:30:00|8727.5|8725.5|8729.1|8727.1|8729.5|8727.7|8726.3|8724.7|502
1583202900000|2020-03-03 02:35:00|8729|8727|8728.6|8726.6|8729.8|8728.4|8727.9|8726.2|391
1583203200000|2020-03-03 02:40:00|8728.7|8726.7|8726.6|8724.6|8729|8727.5|8725.8|8724.4|371
1583203500000|2020-03-03 02:45:00|8726.7|8724.7|8724.6|8722.6|8726.7|8725.3|8723.4|8721.9|438
1583203800000|2020-03-03 02:50:00|8724.5|8722.5|8721.3|8719.3|8724.6|8722.6|8720.2|8718.7|402
1583204100000|2020-03-03 02:55:00|8721.2|8719.2|8721.7|8719.7|8723|8721.5|8720.8|8719.1|395
1583204400000|2020-03-03 03:00:00|8721.8|8719.8|8720.3|8718.3|8722.5|8720.7|8719.7|8718.1|264
1583204700000|2020-03-03 03:05:00|8720.2|8718.2|8720.2|8718.2|8721.6|8720.2|8719.7|8718|202
1583205000000|2020-03-03 03:10:00|8720.1|8718.1|8721.2|8719.2|8721.2|8719.5|8720.1|8718.1|126
1583205300000|2020-03-03 03:15:00|8721|8719|8721.3|8719.3|8721.5|8719.8|8720.1|8718.5|240
1583205600000|2020-03-03 03:20:00|8721.2|8719.2|8718.6|8716.6|8721.9|8719.9|8717.3|8715.4|379
1583205900000|2020-03-03 03:25:00|8718.5|8716.5|8717.7|8715.7|8721|8719|8717.6|8715.6|383
1583206200000|2020-03-03 03:30:00|8717.8|8715.8|8719.2|8717.2|8720.9|8718.9|8716.7|8714.7|705
1583206500000|2020-03-03 03:35:00|8719.3|8717.3|8717.2|8715.2|8720.1|8718.3|8715.9|8714.2|588
1583206800000|2020-03-03 03:40:00|8717.1|8715.1|8718.8|8716.8|8719.3|8717.3|8716.6|8714.6|591
1583207100000|2020-03-03 03:45:00|8718.9|8716.9|8718.2|8716.2|8720.1|8718.1|8718.1|8716.1|402
1583207400000|2020-03-03 03:50:00|8718.1|8716.1|8716.9|8714.9|8718.1|8716.3|8715.8|8714.5|398
1583207700000|2020-03-03 03:55:00|8717|8715|8716.6|8714.6|8717.6|8715.6|8716|8714.2|387
1583208000000|2020-03-03 04:00:00|8716.5|8714.5|8715.7|8713.7|8717.4|8715.6|8715.1|8713.4|366
1583208300000|2020-03-03 04:05:00|8715.8|8713.8|8717.4|8715.4|8717.5|8716|8715.3|8713.7|327
1583208600000|2020-03-03 04:10:00|8717.3|8715.3|8718.7|8716.7|8719.8|8718|8716.5|8715|315
1583208900000|2020-03-03 04:15:00|8718.6|8716.6|8719.2|8718.3|8720.1|8718.6|8717.7|8716.2|399
1583209200000|2020-03-03 04:20:00|8719.3|8718.4|8719.3|8717.3|8719.8|8718.4|8716.6|8714.6|565
1583209500000|2020-03-03 04:25:00|8719.4|8717.4|8720.7|8718.7|8720.7|8719.3|8718.8|8717.3|465
1583209800000|2020-03-03 04:30:00|8720.8|8718.8|8725.4|8723.4|8726|8724|8719.7|8718.3|501
1583210100000|2020-03-03 04:35:00|8725.2|8723.2|8724.3|8722.3|8727.1|8725.6|8723.5|8722.1|466
1583210400000|2020-03-03 04:40:00|8723.8|8722.9|8723.6|8722.7|8724.9|8723.3|8722|8720.7|556
1583210700000|2020-03-03 04:45:00|8723.7|8722.8|8724.6|8722.6|8724.9|8723.2|8722.8|8721.3|457
1583211000000|2020-03-03 04:50:00|8724.7|8722.7|8724.5|8722.5|8725.3|8723.7|8723.4|8721.9|439
1583211300000|2020-03-03 04:55:00|8724.4|8722.4|8721.1|8720.2|8724.8|8722.8|8721|8719.6|507
1583211600000|2020-03-03 05:00:00|8721.7|8719.7|8721.8|8719.8|8723.5|8722|8720.3|8718.8|546
1583211900000|2020-03-03 05:05:00|8721.9|8719.9|8721.5|8719.5|8722.2|8720.4|8720.3|8718.8|205
1583212200000|2020-03-03 05:10:00|8721.6|8719.6|8723.4|8721.4|8723.4|8722|8720.1|8718.8|366
1583212500000|2020-03-03 05:15:00|8723.3|8721.3|8722.8|8721.9|8724.3|8723|8722.6|8721|260
1583212800000|2020-03-03 05:20:00|8723.4|8721.4|8722.7|8721.8|8723.6|8722|8722.2|8720.7|281
1583213100000|2020-03-03 05:25:00|8722.6|8721.7|8721.6|8719.6|8723.3|8721.8|8720.2|8718.5|274
1583213400000|2020-03-03 05:30:00|8721.5|8719.5|8721|8719|8722.6|8721|8719.7|8718.2|310
1583213700000|2020-03-03 05:35:00|8720.4|8719.5|8719.3|8718.4|8720.7|8719.5|8719.2|8718.1|199
1583214000000|2020-03-03 05:40:00|8719.4|8718.5|8721.7|8720.8|8723|8721.6|8719.2|8718|325
1583214300000|2020-03-03 05:45:00|8721.6|8720.7|8722.8|8720.8|8723.6|8722.1|8721.6|8720.4|353
1583214600000|2020-03-03 05:50:00|8722.9|8720.9|8721.7|8720.8|8723.1|8721.7|8721.3|8719.5|216
1583214900000|2020-03-03 05:55:00|8721.8|8720.9|8720.2|8718.2|8722.4|8721|8719.4|8717.9|470
1583215200000|2020-03-03 06:00:00|8720.1|8718.1|8722.3|8720.3|8723.1|8721.5|8718.9|8717.3|472
1583215500000|2020-03-03 06:05:00|8722.4|8720.4|8722.5|8720.5|8722.5|8721|8720.3|8718.9|323
1583215800000|2020-03-03 06:10:00|8722.4|8720.4|8721.8|8720.9|8723|8721.5|8721.6|8719.8|285
1583216100000|2020-03-03 06:15:00|8722.3|8720.3|8724.2|8722.2|8724.5|8723|8721.6|8720.1|377
1583216400000|2020-03-03 06:20:00|8724.4|8722.4|8722.1|8721.2|8724.7|8722.7|8720.9|8719.4|394
1583216700000|2020-03-03 06:25:00|8722.6|8720.6|8719.9|8719|8723|8721.2|8719.5|8718.1|327
1583217000000|2020-03-03 06:30:00|8720|8719.1|8716.9|8714.9|8720.6|8719.5|8715.9|8714.4|464
1583217300000|2020-03-03 06:35:00|8716.8|8714.8|8715.7|8714.8|8717.9|8716.4|8715.1|8713.6|425
1583217600000|2020-03-03 06:40:00|8715.6|8714.7|8715.1|8713.1|8716.3|8715|8712.9|8711.8|425
1583217900000|2020-03-03 06:45:00|8715|8713|8715.8|8713.8|8717.2|8715.8|8714.3|8712.8|368
1583218200000|2020-03-03 06:50:00|8716|8714|8713.5|8712.6|8716.2|8714.8|8713.5|8712|401
1583218500000|2020-03-03 06:55:00|8713.6|8712.7|8710.5|8708.5|8716.2|8714.8|8708.4|8707.2|712
1583218800000|2020-03-03 07:00:00|8710|8709.1|8711.8|8710.9|8716.6|8715|8709.6|8708.1|949
1583219100000|2020-03-03 07:05:00|8711.9|8711|8709.2|8708.3|8712.4|8711|8708|8707.1|877
1583219400000|2020-03-03 07:10:00|8709.4|8708.5|8707.6|8706.7|8711.3|8710.1|8707.1|8705.7|832
1583219700000|2020-03-03 07:15:00|8708.2|8706.2|8709.2|8707.2|8710|8708.6|8706.6|8705.7|651
1583220000000|2020-03-03 07:20:00|8708.7|8707.8|8710.4|8708.4|8714.1|8713|8708.3|8706.9|799
1583220300000|2020-03-03 07:25:00|8709.8|8708.9|8707.6|8706.7|8710.6|8709.1|8705|8704.1|703
1583220600000|2020-03-03 07:30:00|8707.7|8706.8|8698.1|8697.2|8707.9|8707|8698.1|8697.2|933
1583220900000|2020-03-03 07:35:00|8698|8697.1|8697.5|8696.6|8698.8|8697.7|8695|8693.6|906
1583221200000|2020-03-03 07:40:00|8697.6|8696.7|8696|8695.1|8700.2|8699.3|8695.4|8693.9|800
1583221500000|2020-03-03 07:45:00|8696.6|8694.6|8691.2|8690.3|8696.9|8695.5|8690.6|8689.2|891
1583221800000|2020-03-03 07:50:00|8691.3|8690.4|8688.1|8687.2|8691.4|8690.4|8687.5|8686.6|822
1583222100000|2020-03-03 07:55:00|8688.2|8687.3|8688|8687.1|8689.3|8688.4|8682.6|8681.7|1039
1583222400000|2020-03-03 08:00:00|8688.1|8687.2|8686.7|8685.8|8689.2|8688|8684.3|8683.3|1198
1583222700000|2020-03-03 08:05:00|8686.8|8685.9|8693.5|8692.6|8693.8|8692.9|8686.3|8685|826
1583223000000|2020-03-03 08:10:00|8693.4|8692.5|8694.3|8693.4|8694.6|8693.7|8691.1|8690.2|769
1583223300000|2020-03-03 08:15:00|8694.4|8693.5|8698.3|8697.4|8699.3|8698.4|8694.4|8693.5|806
1583223600000|2020-03-03 08:20:00|8698.2|8697.3|8698.2|8697.3|8700.6|8699.3|8695.8|8694.4|1055
1583223900000|2020-03-03 08:25:00|8698.1|8697.2|8705.2|8704.3|8707.6|8706|8697.9|8697|1039
1583224200000|2020-03-03 08:30:00|8704.9|8704|8702.7|8701.8|8706.3|8705.4|8702.6|8701.7|1034
1583224500000|2020-03-03 08:35:00|8702.6|8701.7|8698.4|8697.5|8705.7|8704.8|8698.4|8697.5|730
1583224800000|2020-03-03 08:40:00|8698.6|8697.7|8692.8|8690.8|8699.5|8698.6|8691.3|8690|761
1583225100000|2020-03-03 08:45:00|8692.7|8690.7|8694.7|8693.8|8696.7|8695.3|8690.1|8688.8|882
1583225400000|2020-03-03 08:50:00|8694.8|8693.9|8704|8703.1|8704.7|8703.2|8694.5|8693.2|931
1583225700000|2020-03-03 08:55:00|8704.1|8703.2|8701.7|8700.8|8706.8|8705.3|8701.1|8699.5|854
1583226000000|2020-03-03 09:00:00|8701.6|8700.7|8704.8|8703.9|8706.7|8705.4|8701.2|8699.8|925
1583226300000|2020-03-03 09:05:00|8704.6|8703.7|8696.2|8695.3|8704.7|8703.7|8695.7|8694.3|975
1583226600000|2020-03-03 09:10:00|8696.7|8694.7|8697|8695|8698.6|8697|8692.6|8690.9|942
1583226900000|2020-03-03 09:15:00|8696.9|8694.9|8697.4|8695.4|8704.6|8703.2|8695.2|8693.6|1018
1583227200000|2020-03-03 09:20:00|8697.5|8695.5|8700|8698|8701.9|8700.2|8694.9|8693.4|915
1583227500000|2020-03-03 09:25:00|8700.2|8698.2|8704.3|8700.8|8705.5|8703.5|8698.8|8697.2|836
1583227800000|2020-03-03 09:30:00|8704.4|8700.7|8700.1|8698.1|8705|8703|8698|8696|1062
1583228100000|2020-03-03 09:35:00|8700.2|8698.2|8711.6|8709.6|8712.1|8710.6|8699.5|8697.7|976
1583228400000|2020-03-03 09:40:00|8711.5|8709.5|8706|8704|8713.9|8712.3|8705.7|8703.9|1090
1583228700000|2020-03-03 09:45:00|8705.8|8703.8|8698.8|8697.9|8711.4|8709.4|8697|8695.5|1234
1583229000000|2020-03-03 09:50:00|8698.7|8697.8|8701.4|8699.4|8704|8702|8697.6|8696.1|1100
1583229300000|2020-03-03 09:55:00|8701.5|8699.5|8710.9|8701.4|8710.9|8705.3|8700.4|8698.9|893
1583229600000|2020-03-03 10:00:00|8710.7|8701.9|8694.7|8693.8|8710.7|8704.2|8693.8|8692.6|1059
1583229900000|2020-03-03 10:05:00|8694.6|8693.7|8693.7|8692.8|8694.9|8693.8|8686.6|8684.8|1149
1583230200000|2020-03-03 10:10:00|8693.6|8692.7|8689.1|8688.2|8694.1|8693|8688.4|8687|868
1583230500000|2020-03-03 10:15:00|8689|8688.1|8692.4|8690.4|8695.5|8694|8688.9|8688|1077
1583230800000|2020-03-03 10:20:00|8691.9|8691|8694|8693.1|8695.9|8694.4|8691.7|8690.2|1082
1583231100000|2020-03-03 10:25:00|8694.2|8693.3|8694.4|8693.5|8697.7|8696.6|8689.8|8688.3|1123
1583231400000|2020-03-03 10:30:00|8694.5|8693.6|8690.8|8688.8|8695.1|8694.2|8688.7|8687.3|798
1583231700000|2020-03-03 10:35:00|8690.9|8688.9|8692.8|8690.8|8692.8|8691.2|8687.5|8686|964
1583232000000|2020-03-03 10:40:00|8692.9|8690.9|8688|8687.1|8693.1|8691.4|8684.8|8683.2|1050
1583232300000|2020-03-03 10:45:00|8687.9|8687|8689.7|8688.8|8693.7|8692.2|8687.1|8685.7|1027
1583232600000|2020-03-03 10:50:00|8689.8|8688.9|8693.7|8691.7|8693.7|8692.3|8687.5|8686.6|842
1583232900000|2020-03-03 10:55:00|8693.6|8691.6|8693.2|8692.3|8697.1|8695.9|8691.6|8690.1|819
1583233200000|2020-03-03 11:00:00|8692.9|8692|8692.9|8692|8694.4|8693.1|8691.2|8689.9|802
1583233500000|2020-03-03 11:05:00|8693|8692.1|8693.9|8693|8695.8|8694.9|8690|8689.1|724
1583233800000|2020-03-03 11:10:00|8694|8693.1|8698.3|8697.4|8701.8|8700.3|8693.9|8693|890
1583234100000|2020-03-03 11:15:00|8698.2|8697.3|8700.3|8699.4|8703.5|8702.2|8695.6|8694.7|872
1583234400000|2020-03-03 11:20:00|8700.2|8699.3|8697.2|8696.3|8701.8|8700.9|8695.8|8694.9|836
1583234700000|2020-03-03 11:25:00|8697.1|8696.2|8691.6|8690.7|8697.3|8696.4|8690.9|8689.7|844
1583235000000|2020-03-03 11:30:00|8691.7|8690.8|8693.4|8692.5|8697.3|8696.4|8691.6|8690.7|735
1583235300000|2020-03-03 11:35:00|8693.6|8692.7|8698|8697.1|8701.7|8700.3|8693.5|8692.6|934
1583235600000|2020-03-03 11:40:00|8698.1|8697.2|8693.7|8692.8|8698.3|8697.4|8693|8692.1|727
1583235900000|2020-03-03 11:45:00|8693.8|8692.9|8688.5|8687.6|8694.8|8693.9|8687.4|8686.2|824
1583236200000|2020-03-03 11:50:00|8688.6|8687.7|8691.3|8690.4|8691.6|8690.6|8686.7|8685.8|756
1583236500000|2020-03-03 11:55:00|8691.2|8690.3|8691.8|8690.9|8693.8|8692.2|8688.2|8686.8|868
1583236800000|2020-03-03 12:00:00|8691.9|8691|8698.2|8696.2|8700|8698.3|8691.6|8690.4|1034
1583237100000|2020-03-03 12:05:00|8698.3|8696.3|8692.3|8691.4|8698.4|8696.7|8689.4|8687.9|1025
1583237400000|2020-03-03 12:10:00|8692.4|8691.5|8695.6|8693.6|8698|8696|8692|8691.1|771
1583237700000|2020-03-03 12:15:00|8695.5|8693.5|8692|8690|8697.2|8695.5|8690.9|8689.3|796
1583238000000|2020-03-03 12:20:00|8691.5|8690.6|8693.2|8691.2|8695|8693.2|8691.2|8689.5|630
1583238300000|2020-03-03 12:25:00|8693|8691|8692.6|8690.6|8695.8|8694.6|8690.8|8689.2|746
1583238600000|2020-03-03 12:30:00|8692.5|8690.5|8689|8688.1|8692.8|8690.8|8686.7|8684.7|929
1583238900000|2020-03-03 12:35:00|8689.6|8687.6|8699.4|8697.4|8707.3|8705.3|8688.9|8687.5|1701
1583239200000|2020-03-03 12:40:00|8699.3|8697.3|8702.5|8700.5|8703.2|8701.2|8690.9|8688.9|1516
1583239500000|2020-03-03 12:45:00|8702.6|8700.6|8698.2|8696.2|8703.1|8701.1|8695.6|8693.6|1536
1583239800000|2020-03-03 12:50:00|8698.1|8696.1|8701.6|8699.6|8703.2|8701.2|8697|8695.2|1275
1583240100000|2020-03-03 12:55:00|8701.9|8699.9|8701.1|8700.2|8706.6|8704.6|8699.1|8697.7|1123
1583240400000|2020-03-03 13:00:00|8701.2|8700.3|8707.6|8705.6|8707.7|8705.9|8701.2|8699.6|1232
1583240700000|2020-03-03 13:05:00|8707.7|8705.7|8701.9|8699.9|8710.7|8709.2|8700.8|8699.3|1197
1583241000000|2020-03-03 13:10:00|8702|8700|8701.4|8700.5|8704|8702.5|8699|8697.7|1422
1583241300000|2020-03-03 13:15:00|8701.5|8700.6|8691.6|8689.6|8702|8700.6|8691|8689.2|1119
1583241600000|2020-03-03 13:20:00|8691.7|8689.7|8694.8|8693.9|8696.2|8695.2|8690.7|8689.7|1243
1583241900000|2020-03-03 13:25:00|8694.9|8694|8692.4|8691.5|8695.9|8695|8692.2|8691.3|918
1583242200000|2020-03-03 13:30:00|8692.5|8691.6|8688.9|8688|8693.6|8692.4|8687.9|8686.5|904
1583242500000|2020-03-03 13:35:00|8689|8688.1|8691.5|8690.6|8691.9|8691|8682.9|8681.4|997
1583242800000|2020-03-03 13:40:00|8691.6|8690.7|8690|8689.1|8696.8|8695.4|8689.6|8688.6|1047
1583243100000|2020-03-03 13:45:00|8689.9|8689|8692.2|8691.3|8695.3|8694.4|8689.9|8689|889
1583243400000|2020-03-03 13:50:00|8692.1|8691.2|8690.3|8689.4|8693.8|8692.9|8688.8|8687.4|1057
1583243700000|2020-03-03 13:55:00|8690.4|8689.5|8691.2|8690.3|8693.8|8692.9|8690.3|8689.4|914
1583244000000|2020-03-03 14:00:00|8691.3|8690.4|8691.8|8690.9|8692.2|8691.3|8687.8|8686.9|976
1583244300000|2020-03-03 14:05:00|8691.9|8691|8689|8688.1|8692.7|8691.8|8687.7|8686.8|911
1583244600000|2020-03-03 14:10:00|8689.1|8688.2|8689.2|8688.3|8692|8691.1|8685.8|8684.9|743
1583244900000|2020-03-03 14:15:00|8689.3|8688.4|8690.8|8689.9|8692.8|8691.9|8688.6|8687.7|746
1583245200000|2020-03-03 14:20:00|8690.7|8689.8|8692.8|8691.9|8694.9|8693.8|8690.4|8689.5|734
1583245500000|2020-03-03 14:25:00|8692.9|8692|8695.3|8694.4|8697.4|8696.5|8692.4|8691.5|749
1583245800000|2020-03-03 14:30:00|8695.2|8694.3|8693.9|8693|8696.3|8695.4|8693.1|8692.2|1084
1583246100000|2020-03-03 14:35:00|8694|8693.1|8699.8|8698.9|8701.8|8700.9|8694|8693.1|929
1583246400000|2020-03-03 14:40:00|8699.9|8699|8699.5|8698.6|8704.6|8703.7|8699.1|8698.2|878
1583246700000|2020-03-03 14:45:00|8699.4|8698.5|8692.3|8691.4|8699.9|8699|8692.2|8691.3|771
1583247000000|2020-03-03 14:50:00|8692.4|8691.5|8696.8|8695.9|8697.8|8696.9|8691.5|8690.6|868
1583247300000|2020-03-03 14:55:00|8696.7|8695.8|8704.6|8703.7|8705.5|8704.6|8696.1|8695.2|1052
1583247600000|2020-03-03 15:00:00|8704.7|8703.8|8723.6|8721.6|8737.7|8734|8702|8699.1|3511
1583247900000|2020-03-03 15:05:00|8723.5|8721.5|8712.8|8710.8|8723.6|8721.6|8708.8|8706.8|2761
1583248200000|2020-03-03 15:10:00|8713|8710.9|8711.8|8709.8|8716.8|8714.8|8707|8705|1641
1583248500000|2020-03-03 15:15:00|8711.7|8709.7|8737.7|8735.7|8739.9|8737.9|8711.7|8709.7|1832
1583248800000|2020-03-03 15:20:00|8737.9|8735.9|8735.6|8733.6|8745.4|8743.4|8729.4|8727.4|1766
1583249100000|2020-03-03 15:25:00|8735.5|8733.5|8733.1|8731.1|8742.3|8740.3|8731.5|8729.5|1596
1583249400000|2020-03-03 15:30:00|8733.5|8731.5|8739.8|8737.8|8740.1|8738.1|8724|8722|1502
1583249700000|2020-03-03 15:35:00|8739.9|8737.9|8730|8728|8740.6|8738.6|8727.2|8725.2|1498
1583250000000|2020-03-03 15:40:00|8729.4|8728.5|8726.4|8724.4|8731.6|8730.1|8724.7|8722.7|1430
1583250300000|2020-03-03 15:45:00|8726.6|8724.6|8731.1|8729.1|8732|8730|8725.2|8723.2|1304
1583250600000|2020-03-03 15:50:00|8731.2|8729.2|8733|8731|8734.2|8732.2|8724.5|8722.5|1398
1583250900000|2020-03-03 15:55:00|8733.2|8731.2|8723.3|8721.3|8734.2|8732.4|8722.2|8720.2|1517
1583251200000|2020-03-03 16:00:00|8722.9|8720.9|8715.7|8713.7|8723.8|8721.8|8715.4|8713.4|1421
1583251500000|2020-03-03 16:05:00|8715.8|8713.8|8707.4|8705.4|8717.2|8715.2|8707.1|8705.1|1345
1583251800000|2020-03-03 16:10:00|8707.3|8705.3|8704.1|8702.1|8708.3|8706.3|8699.9|8697.9|1069
1583252100000|2020-03-03 16:15:00|8703.8|8701.8|8708.2|8706.2|8708.7|8706.7|8698.8|8696.8|968
1583252400000|2020-03-03 16:20:00|8708.1|8706.1|8707.5|8705.5|8710.4|8708.4|8705.6|8704.1|883
1583252700000|2020-03-03 16:25:00|8707.8|8705.8|8714.7|8712.7|8718|8716|8707.1|8705.1|967
1583253000000|2020-03-03 16:30:00|8714.3|8712.3|8715.7|8713.7|8717.5|8715.5|8712.3|8710.3|897
1583253300000|2020-03-03 16:35:00|8715.4|8713.4|8724.4|8723.5|8726|8724.5|8715.2|8713.2|930
1583253600000|2020-03-03 16:40:00|8724.3|8723.4|8720.7|8718.7|8725.8|8724.1|8719.8|8717.9|800
1583253900000|2020-03-03 16:45:00|8720.8|8718.8|8718.8|8716.8|8722.5|8720.7|8718.5|8716.5|821
1583254200000|2020-03-03 16:50:00|8719|8717|8720.1|8718.1|8722.9|8721.1|8718.6|8716.8|872
1583254500000|2020-03-03 16:55:00|8719.5|8718.6|8712.9|8712|8722.2|8720.5|8711.3|8709.4|1103
1583254800000|2020-03-03 17:00:00|8712.8|8711.9|8702.3|8700.3|8716.3|8714.7|8700.1|8698.5|1520
1583255100000|2020-03-03 17:05:00|8702.4|8700.4|8701.3|8699.3|8704|8702.1|8697.1|8695.9|1142
1583255400000|2020-03-03 17:10:00|8701.1|8699.1|8699.2|8697.2|8704.6|8702.9|8696.4|8694.9|1177
1583255700000|2020-03-03 17:15:00|8699.1|8697.1|8705.6|8703.6|8706|8704.3|8697.9|8696.3|1154
1583256000000|2020-03-03 17:20:00|8705.7|8703.7|8702.3|8701.4|8706.4|8705.4|8701.7|8700.2|1170
1583256300000|2020-03-03 17:25:00|8702.6|8700.6|8705.9|8703.9|8706.8|8705.4|8698.5|8697.1|1104
1583256600000|2020-03-03 17:30:00|8705.8|8703.8|8708|8707.1|8709.5|8707.8|8704.2|8702.8|1030
1583256900000|2020-03-03 17:35:00|8708.6|8706.6|8707.6|8705.6|8710.6|8709.1|8706.6|8704.9|1003
1583257200000|2020-03-03 17:40:00|8707.3|8706.4|8711.5|8709.5|8712.5|8711|8706.7|8705.7|1185
1583257500000|2020-03-03 17:45:00|8711.6|8709.6|8709.2|8708.3|8712.4|8710.9|8706.1|8705|989
1583257800000|2020-03-03 17:50:00|8709.8|8707.8|8711.7|8710.8|8714.2|8712.9|8709.3|8707.8|1063
1583258100000|2020-03-03 17:55:00|8711.8|8710.9|8711|8710.1|8713.9|8712.3|8710.6|8709.4|815
1583258400000|2020-03-03 18:00:00|8711.3|8710.4|8712.9|8712|8713.6|8712.2|8710.2|8709.1|834
1583258700000|2020-03-03 18:05:00|8712.8|8711.9|8711.2|8709.2|8714.1|8712.4|8708.7|8707.5|967
1583259000000|2020-03-03 18:10:00|8711.1|8709.1|8709.6|8708.7|8712.7|8711.2|8709.5|8708.3|811
1583259300000|2020-03-03 18:15:00|8709.7|8708.8|8714.3|8713.4|8715.4|8713.7|8709|8707.5|849
1583259600000|2020-03-03 18:20:00|8714.1|8713.2|8719.1|8718.2|8719.9|8718.3|8713.1|8711.8|929
1583259900000|2020-03-03 18:25:00|8719.7|8717.7|8723.7|8722.8|8726.1|8724.5|8719.1|8717.6|942
1583260200000|2020-03-03 18:30:00|8723.8|8722.9|8726.3|8724.3|8728.4|8726.8|8723.8|8722.9|1029
1583260500000|2020-03-03 18:35:00|8726.2|8724.2|8724.4|8723.5|8727.9|8726.4|8724.2|8722.8|955
1583260800000|2020-03-03 18:40:00|8724.5|8723.6|8729.9|8729|8731.3|8729.9|8724.3|8723.3|887
1583261100000|2020-03-03 18:45:00|8729.7|8728.8|8733.2|8732.3|8734.2|8732.8|8729.5|8728.3|1027
1583261400000|2020-03-03 18:50:00|8733.4|8732.5|8737.9|8735.9|8738.6|8737.2|8732.7|8731.4|954
1583261700000|2020-03-03 18:55:00|8738|8736|8737.1|8736.2|8738.9|8737.6|8736.5|8735.2|795
1583262000000|2020-03-03 19:00:00|8737.3|8736.4|8736.9|8736|8738.8|8737.4|8734.2|8733|963
1583262300000|2020-03-03 19:05:00|8737|8736.1|8738.7|8737.8|8740.9|8739.2|8736.3|8735.3|1021
1583262600000|2020-03-03 19:10:00|8738.6|8737.7|8736|8734|8739.9|8738.5|8734.8|8732.9|1370
1583262900000|2020-03-03 19:15:00|8735.6|8734.7|8738.1|8737.2|8738.8|8737.5|8735.2|8733.7|1112
1583263200000|2020-03-03 19:20:00|8738|8737.1|8740|8739.1|8741|8739.6|8737|8735.5|1060
1583263500000|2020-03-03 19:25:00|8740.2|8739.3|8740.1|8739.2|8741|8739.6|8738.5|8737.4|1020
1583263800000|2020-03-03 19:30:00|8740.2|8739.3|8739.3|8738.4|8741.1|8739.5|8738|8736.6|990
1583264100000|2020-03-03 19:35:00|8739.4|8738.5|8741.4|8740.5|8741.6|8740.7|8737.9|8736.4|987
1583264400000|2020-03-03 19:40:00|8741.5|8740.6|8734.9|8734|8742.7|8741.3|8734|8732.6|1025
1583264700000|2020-03-03 19:45:00|8735.5|8733.5|8736.1|8734.1|8736.6|8735.1|8733.6|8732.2|1068
1583265000000|2020-03-03 19:50:00|8736|8734|8729.4|8727.4|8736.7|8735.2|8728.9|8727.3|1128
1583265300000|2020-03-03 19:55:00|8729.3|8727.3|8724.8|8722.8|8729.9|8728.5|8724.1|8722.7|1185
1583265600000|2020-03-03 20:00:00|8724.9|8722.9|8728.3|8726.3|8728.8|8727.4|8723.2|8721.6|1036
1583265900000|2020-03-03 20:05:00|8728.4|8726.4|8729.2|8728.3|8731.7|8730|8727.3|8725.7|922
1583266200000|2020-03-03 20:10:00|8729.8|8727.8|8725.2|8723.2|8729.9|8728.3|8724|8722.2|892
1583266500000|2020-03-03 20:15:00|8725.3|8723.3|8723.9|8721.9|8725.8|8724.1|8722.9|8721.4|712
1583266800000|2020-03-03 20:20:00|8724|8722|8723|8721|8724|8722.4|8720.5|8719.2|794
1583267100000|2020-03-03 20:25:00|8722.9|8720.9|8724|8723.1|8725.1|8723.6|8722.2|8720.7|690
1583267400000|2020-03-03 20:30:00|8723.9|8723|8725.9|8723.9|8726.9|8725.4|8723.8|8722.7|468
1583267700000|2020-03-03 20:35:00|8725.8|8723.8|8726.1|8725.2|8726.7|8725.5|8723.9|8722.3|450
1583268000000|2020-03-03 20:40:00|8726|8725.1|8723.9|8721.9|8726.9|8725.3|8721.5|8719.9|659
1583268300000|2020-03-03 20:45:00|8723.8|8721.8|8723.6|8721.6|8724.9|8723.3|8722.9|8721.4|557
1583268600000|2020-03-03 20:50:00|8723.7|8721.7|8724.6|8722.6|8726.3|8724.8|8723|8721.5|768
1583268900000|2020-03-03 20:55:00|8724.5|8722.5|8729.7|8727.7|8732.7|8730.7|8723.3|8721.5|874
1583269200000|2020-03-03 21:00:00|8729|8728.1|8727.9|8725.9|8730.8|8729.3|8727|8725|617
1583269500000|2020-03-03 21:05:00|8728|8726|8728.4|8726.4|8729.4|8727.9|8727.2|8725.3|382
1583269800000|2020-03-03 21:10:00|8727.8|8726.9|8729.4|8727.4|8729.5|8728|8727.1|8725.1|360
1583270100000|2020-03-03 21:15:00|8729.1|8727.1|8727.8|8725.8|8729.2|8727.4|8727.2|8725.2|355
1583270400000|2020-03-03 21:20:00|8727.9|8725.9|8726.1|8724.1|8727.9|8726.1|8725.2|8723.2|430
1583270700000|2020-03-03 21:25:00|8725.9|8723.9|8724.9|8722.9|8726.6|8724.7|8723.7|8721.8|348
1583271000000|2020-03-03 21:30:00|8724.3|8723.4|8725.3|8724.4|8726.4|8724.7|8724.1|8722.7|284
1583271300000|2020-03-03 21:35:00|8725.2|8724.3|8723.8|8721.8|8725.9|8724.4|8722.7|8720.7|227
1583271600000|2020-03-03 21:40:00|8723.9|8721.9|8721|8719|8724|8722.1|8720.9|8718.9|184
1583271900000|2020-03-03 21:45:00|8720.8|8718.8|8717.7|8715.7|8720.9|8719.5|8717|8715|319
1583272200000|2020-03-03 21:50:00|8717.6|8715.6|8717.6|8715.6|8717.8|8715.8|8716.6|8714.7|293
1583272500000|2020-03-03 21:55:00|8717.5|8715.5|8725.6|8713.6|8726|8716.2|8716.8|8709.4|596
1583272800000|2020-03-03 22:00:00|8726.6|8714.6|8727|8715|8727.6|8716.4|8724|8714.1|53
1583273100000|2020-03-03 22:05:00|8726.5|8714.5|8727.2|8715.2|8729.1|8717.1|8724.5|8712.5|295
1583273400000|2020-03-03 22:10:00|8727.3|8715.3|8725.7|8715.3|8728.4|8716.4|8723.8|8712.8|467
1583273700000|2020-03-03 22:15:00|8725.5|8715.4|8724.2|8715.3|8726|8716.2|8723.5|8712.9|592
1583274000000|2020-03-03 22:20:00|8724.8|8715.5|8726.1|8715|8726.9|8717|8721.5|8714.2|723
1583274300000|2020-03-03 22:25:00|8726.4|8715.2|8726|8715.3|8727.7|8716.3|8725.5|8714.5|560
1583274600000|2020-03-03 22:30:00|8725.9|8715.9|8726.1|8716.5|8727.7|8718.9|8721.4|8714.3|720
1583274900000|2020-03-03 22:35:00|8725.9|8716|8723.7|8717|8726.6|8717|8721.1|8714.6|404
1583275200000|2020-03-03 22:40:00|8722.9|8716.8|8722.6|8715.7|8725.5|8717.3|8721.3|8714|410
1583275500000|2020-03-03 22:45:00|8722.7|8715.8|8722.7|8715.8|8723.2|8716|8721.5|8714.8|399
1583275800000|2020-03-03 22:50:00|8722.6|8715.9|8723|8715.4|8723.8|8716.2|8721.5|8714.5|464
1583276100000|2020-03-03 22:55:00|8723.1|8715.5|8722.5|8715.8|8723.9|8716.1|8721.1|8714.6|523
1583276400000|2020-03-03 23:00:00|8723.8|8714.9|8717.7|8714.9|8729.9|8718.4|8717.2|8714.4|972
1583276700000|2020-03-03 23:05:00|8717.8|8715|8719.2|8716.9|8720.6|8717.9|8717.7|8714.6|941
1583277000000|2020-03-03 23:10:00|8719.1|8716.8|8714.3|8712.1|8719.1|8717|8713.5|8711.3|552
1583277300000|2020-03-03 23:15:00|8714.6|8712.3|8714|8712|8715.4|8713.4|8713.5|8711.5|346
1583277600000|2020-03-03 23:20:00|8714.1|8712.1|8715.3|8713.3|8716|8714|8713|8711|314
1583277900000|2020-03-03 23:25:00|8715.4|8713.4|8716.7|8714.7|8717.2|8715.2|8714.3|8712.2|368
1583278200000|2020-03-03 23:30:00|8717|8714.8|8715.9|8713.9|8718.3|8716.3|8714.6|8712.4|393
1583278500000|2020-03-03 23:35:00|8715.4|8713.4|8720.3|8718.3|8720.6|8718.6|8715.3|8713.3|392
1583278800000|2020-03-03 23:40:00|8720.4|8718.4|8717.4|8715.4|8720.4|8718.4|8717.3|8715.3|358
1583279100000|2020-03-03 23:45:00|8717.5|8715.5|8715.8|8713.8|8718.4|8716.4|8715|8713|455
1583279400000|2020-03-03 23:50:00|8715.9|8713.9|8718.6|8716.6|8718.7|8716.7|8715.7|8713.5|402
1583279700000|2020-03-03 23:55:00|8718.5|8716.5|8719|8717|8720|8718|8717.9|8715.9|264
1583280000000|2020-03-04 00:00:00|8719.2|8716.8|8719.7|8717.7|8720.2|8718.2|8718.1|8716.1|573
1583280300000|2020-03-04 00:05:00|8719.8|8717.8|8715.6|8713.6|8720.7|8718.7|8715.5|8713.5|554
1583280600000|2020-03-04 00:10:00|8715.5|8713.5|8715.6|8713.6|8717.1|8715.1|8714.8|8712.8|435
1583280900000|2020-03-04 00:15:00|8715.7|8713.7|8715.9|8713.9|8715.9|8713.9|8713.8|8711.8|367
1583281200000|2020-03-04 00:20:00|8715.8|8713.8|8713.3|8711.3|8716.5|8714.5|8712.4|8711|383
1583281500000|2020-03-04 00:25:00|8713.4|8711.4|8712.8|8710.8|8714|8712|8711.8|8709.8|283
1583281800000|2020-03-04 00:30:00|8712.5|8710.5|8712.4|8710.4|8714.4|8712.4|8711|8709.2|471
1583282100000|2020-03-04 00:35:00|8712.2|8710.2|8710.5|8708.5|8712.6|8710.6|8709.5|8707.6|445
1583282400000|2020-03-04 00:40:00|8710.4|8708.4|8712.4|8710.4|8712.6|8710.6|8709.9|8707.9|328
1583282700000|2020-03-04 00:45:00|8712.5|8710.5|8713.7|8711.7|8713.9|8712.3|8712.1|8710.5|307
1583283000000|2020-03-04 00:50:00|8713.9|8711.9|8711.3|8709.3|8714.6|8712.6|8711.1|8709.1|412
1583283300000|2020-03-04 00:55:00|8711.9|8709.9|8712|8710|8713.1|8711.1|8709.6|8707.7|334
1583283600000|2020-03-04 01:00:00|8711.2|8710.3|8710.2|8708.2|8712.3|8710.3|8707.9|8705.9|627
1583283900000|2020-03-04 01:05:00|8710.3|8708.3|8709.2|8708.3|8712.4|8710.4|8709.2|8707.9|406
1583284200000|2020-03-04 01:10:00|8709.7|8707.7|8710.6|8708.6|8711.5|8709.9|8708.9|8706.9|424
1583284500000|2020-03-04 01:15:00|8710.7|8708.7|8711.4|8709.4|8712.7|8710.8|8710.3|8708.7|334
1583284800000|2020-03-04 01:20:00|8711.3|8709.3|8709.8|8707.8|8712.8|8710.8|8709.1|8707.6|397
1583285100000|2020-03-04 01:25:00|8709.9|8707.9|8710.4|8708.4|8711.3|8709.3|8709.3|8707.4|341
1583285400000|2020-03-04 01:30:00|8710.2|8708.2|8707.7|8705.7|8710.5|8708.6|8707.6|8705.6|473
1583285700000|2020-03-04 01:35:00|8707.8|8705.8|8710.4|8708.4|8710.7|8708.7|8706.8|8704.8|333
1583286000000|2020-03-04 01:40:00|8710.5|8708.5|8712.7|8710.7|8712.8|8710.8|8710.3|8708.3|306
1583286300000|2020-03-04 01:45:00|8712.6|8710.6|8711.4|8709.4|8713.2|8711.2|8711|8709|354
1583286600000|2020-03-04 01:50:00|8711.3|8709.3|8712.5|8710.5|8713.3|8711.3|8710.8|8708.8|290
1583286900000|2020-03-04 01:55:00|8712.6|8710.6|8711.6|8709.6|8712.8|8710.8|8710.3|8708.8|266
1583287200000|2020-03-04 02:00:00|8711.5|8709.5|8709.6|8707.6|8712.7|8710.7|8709.6|8707.6|344
1583287500000|2020-03-04 02:05:00|8709.5|8707.5|8708.4|8706.4|8709.6|8707.6|8707.3|8705.3|241
1583287800000|2020-03-04 02:10:00|8708.5|8706.5|8709.8|8707.8|8710.4|8708.4|8707.7|8706.1|253
1583288100000|2020-03-04 02:15:00|8709.9|8707.9|8711.2|8709.2|8711.7|8710.2|8709.4|8707.9|356
1583288400000|2020-03-04 02:20:00|8711.1|8709.1|8713|8711|8713.2|8711.2|8711|8709|332
1583288700000|2020-03-04 02:25:00|8712.9|8710.9|8713.2|8711.2|8713.3|8711.3|8711.4|8709.4|280
1583289000000|2020-03-04 02:30:00|8713.3|8711.3|8713.3|8711.3|8713.6|8712.2|8712.4|8710.8|171
1583289300000|2020-03-04 02:35:00|8713.2|8711.2|8712.7|8710.7|8713.9|8711.9|8712.3|8710.3|259
1583289600000|2020-03-04 02:40:00|8712.8|8710.8|8710.2|8708.2|8712.9|8711.2|8709.6|8708.1|298
1583289900000|2020-03-04 02:45:00|8710.1|8708.1|8710.5|8708.5|8711|8709.6|8708.8|8707.3|358
1583290200000|2020-03-04 02:50:00|8710.6|8708.6|8711.9|8709.9|8712.2|8710.2|8710.4|8708.4|242
1583290500000|2020-03-04 02:55:00|8712|8710|8708.8|8706.8|8712|8710|8708.6|8706.7|209
1583290800000|2020-03-04 03:00:00|8708.7|8706.7|8709.6|8707.6|8710.1|8708.1|8707.6|8705.8|279
1583291100000|2020-03-04 03:05:00|8709.7|8707.7|8708.4|8706.4|8710.4|8708.4|8708.3|8706.3|306
1583291400000|2020-03-04 03:10:00|8708.5|8706.5|8709.5|8707.5|8709.7|8708|8707.4|8705.9|242
1583291700000|2020-03-04 03:15:00|8709.4|8707.4|8711.3|8709.3|8711.6|8709.6|8709.1|8707.1|203
1583292000000|2020-03-04 03:20:00|8711.2|8709.2|8715.4|8713.4|8716.3|8714.5|8711|8709|348
1583292300000|2020-03-04 03:25:00|8715.5|8713.5|8717.1|8715.1|8717.2|8715.2|8714.3|8712.8|331
1583292600000|2020-03-04 03:30:00|8717.2|8715.2|8715|8713|8717.2|8715.2|8714.7|8712.7|193
1583292900000|2020-03-04 03:35:00|8715.1|8713.1|8715.5|8713.5|8715.9|8714.1|8713.7|8712|298
1583293200000|2020-03-04 03:40:00|8715.6|8713.6|8714.5|8712.5|8716.3|8714.3|8714.2|8712.2|307
1583293500000|2020-03-04 03:45:00|8714.4|8712.4|8711.9|8709.9|8714.6|8712.6|8710.5|8709.2|315
1583293800000|2020-03-04 03:50:00|8712|8710|8712.7|8710.7|8713.4|8712|8711.4|8709.4|394
1583294100000|2020-03-04 03:55:00|8712.6|8710.6|8711.3|8709.3|8712.6|8710.6|8709.7|8707.7|309
1583294400000|2020-03-04 04:00:00|8711.5|8709.5|8713.9|8711.9|8714|8712.2|8711|8709.4|308
1583294700000|2020-03-04 04:05:00|8714|8712|8712.2|8710.2|8714.4|8712.4|8711.7|8709.7|291
1583295000000|2020-03-04 04:10:00|8712.3|8710.3|8711.6|8709.6|8712.7|8710.7|8711.3|8709.3|228
1583295300000|2020-03-04 04:15:00|8711.7|8709.7|8711.7|8709.7|8712|8710|8711.3|8709.3|148
1583295600000|2020-03-04 04:20:00|8711.6|8709.6|8712.5|8710.5|8712.9|8711.1|8710.8|8709|242
1583295900000|2020-03-04 04:25:00|8712.4|8710.4|8711.4|8709.4|8714.2|8712.2|8711.3|8709.3|283
1583296200000|2020-03-04 04:30:00|8711.6|8709.6|8710.8|8708.8|8712.1|8710.1|8710.2|8708.2|204
1583296500000|2020-03-04 04:35:00|8710.9|8708.9|8710.9|8708.9|8711.2|8709.2|8709.9|8707.9|215
1583296800000|2020-03-04 04:40:00|8710.6|8708.6|8711|8709|8711.7|8709.7|8710.4|8708.4|151
1583297100000|2020-03-04 04:45:00|8711.1|8709.1|8712.3|8710.3|8712.4|8710.6|8711.1|8709.1|168
1583297400000|2020-03-04 04:50:00|8712.4|8710.4|8712.3|8710.3|8713.1|8711.1|8711.7|8710.1|101
1583297700000|2020-03-04 04:55:00|8712.2|8710.2|8711.5|8709.5|8713.4|8711.4|8711.4|8709.4|274
1583298000000|2020-03-04 05:00:00|8711.4|8709.4|8710.9|8708.9|8711.7|8709.7|8710.5|8708.5|161
1583298300000|2020-03-04 05:05:00|8711|8709|8710.3|8708.3|8711.6|8709.6|8709.9|8707.9|213
1583298600000|2020-03-04 05:10:00|8710.5|8708.5|8712.3|8710.3|8712.4|8710.4|8710.4|8708.4|214
1583298900000|2020-03-04 05:15:00|8712.4|8710.4|8711.6|8709.6|8712.5|8710.5|8711.5|8709.5|144
1583299200000|2020-03-04 05:20:00|8711.5|8709.5|8710.4|8708.4|8711.8|8710.5|8710.1|8708.4|214
1583299500000|2020-03-04 05:25:00|8710.3|8708.3|8709.2|8707.2|8710.4|8708.7|8708.6|8706.6|193
1583299800000|2020-03-04 05:30:00|8709.1|8707.1|8709.7|8707.7|8710.7|8708.7|8708.5|8707|152
1583300100000|2020-03-04 05:35:00|8709.8|8707.8|8708.6|8706.6|8709.8|8708.2|8708.2|8706.5|220
1583300400000|2020-03-04 05:40:00|8708.7|8706.7|8709.3|8707.3|8709.6|8708.1|8707.1|8705.8|211
1583300700000|2020-03-04 05:45:00|8709.2|8707.2|8709.8|8707.8|8710.1|8708.1|8708.5|8706.9|174
1583301000000|2020-03-04 05:50:00|8709.9|8707.9|8708.7|8706.7|8710|8708.3|8707.9|8706.5|164
1583301300000|2020-03-04 05:55:00|8708.8|8706.8|8708.6|8706.6|8709.4|8707.8|8708|8706.4|226
1583301600000|2020-03-04 06:00:00|8708.7|8706.7|8709.2|8708.3|8709.9|8708.4|8708.2|8706.7|169
1583301900000|2020-03-04 06:05:00|8709.3|8708.4|8708.2|8706.2|8710.1|8708.5|8707.6|8706|255
1583302200000|2020-03-04 06:10:00|8707.6|8706.7|8707.1|8705.1|8708.6|8707.1|8706.7|8704.9|283
1583302500000|2020-03-04 06:15:00|8706.9|8704.9|8703.4|8701.4|8707|8705.3|8703.3|8701.4|345
1583302800000|2020-03-04 06:20:00|8703.3|8701.3|8701.9|8699.9|8703.9|8701.9|8701.4|8699.5|320
1583303100000|2020-03-04 06:25:00|8701.8|8699.8|8704.4|8703.5|8705.2|8703.5|8701.8|8699.8|383
1583303400000|2020-03-04 06:30:00|8704.5|8703.6|8705.1|8703.1|8706.5|8704.5|8704.2|8702.7|326
1583303700000|2020-03-04 06:35:00|8705.3|8703.3|8706.8|8704.8|8707.6|8705.6|8704.7|8703.1|361
1583304000000|2020-03-04 06:40:00|8706.7|8704.7|8706|8704|8707.8|8706.3|8704.9|8702.9|306
1583304300000|2020-03-04 06:45:00|8706.2|8704.2|8707|8705|8708|8706|8705.7|8703.7|317
1583304600000|2020-03-04 06:50:00|8707.1|8705.1|8707.6|8705.6|8708.3|8706.9|8706.1|8704.1|311
1583304900000|2020-03-04 06:55:00|8707.5|8705.5|8706.6|8704.6|8709.2|8707.7|8706.5|8704.5|337
1583305200000|2020-03-04 07:00:00|8706.7|8704.7|8709.1|8707.1|8712.6|8711|8706.7|8704.7|586
1583305500000|2020-03-04 07:05:00|8709|8707|8709.1|8707.1|8709.8|8708.1|8706.8|8704.8|721
1583305800000|2020-03-04 07:10:00|8708.9|8706.9|8710.4|8709.5|8712.2|8710.5|8707.3|8705.3|707
1583306100000|2020-03-04 07:15:00|8710.5|8709.6|8713.2|8711.2|8714.3|8712.5|8709.8|8708.1|586
1583306400000|2020-03-04 07:20:00|8713.3|8711.3|8713.6|8711.6|8714.3|8713.2|8712.1|8710.6|534
1583306700000|2020-03-04 07:25:00|8713.5|8711.5|8717.5|8715.5|8718.3|8716.6|8712.8|8711.3|473
1583307000000|2020-03-04 07:30:00|8717.6|8715.6|8717.4|8715.4|8720.8|8719.1|8713.8|8712.8|559
1583307300000|2020-03-04 07:35:00|8716.9|8716|8717.8|8716.9|8718.8|8717.5|8715.1|8713.7|534
1583307600000|2020-03-04 07:40:00|8717.7|8716.8|8721.2|8719.2|8722.2|8720.9|8716.7|8715|584
1583307900000|2020-03-04 07:45:00|8721.1|8719.1|8719.7|8718.8|8723.4|8722.2|8719.1|8718.1|805
1583308200000|2020-03-04 07:50:00|8719.8|8718.9|8719.8|8717.8|8723.4|8721.8|8718.8|8717.3|630
1583308500000|2020-03-04 07:55:00|8719.9|8717.9|8724.3|8722.3|8724.6|8723.3|8718.3|8716.8|648
1583308800000|2020-03-04 08:00:00|8723.7|8722.8|8728.7|8727.8|8730.2|8728.9|8722.6|8720.8|999
1583309100000|2020-03-04 08:05:00|8728.9|8728|8732.6|8731.7|8734.5|8733.6|8728.2|8727.3|757
1583309400000|2020-03-04 08:10:00|8732.8|8731.9|8731.5|8729.5|8735.8|8734.7|8731.4|8729.5|797
1583309700000|2020-03-04 08:15:00|8731.1|8730.2|8731.5|8730.6|8736.7|8735.5|8730.4|8729|644
1583310000000|2020-03-04 08:20:00|8731.4|8730.5|8736.7|8735.8|8737.1|8736.2|8730.6|8729.3|668
1583310300000|2020-03-04 08:25:00|8736.6|8735.7|8739.7|8738.8|8742.1|8741.2|8736|8735.1|706
1583310600000|2020-03-04 08:30:00|8739.8|8738.9|8740.5|8739.6|8741.3|8740.4|8738.6|8737.5|556
1583310900000|2020-03-04 08:35:00|8740.6|8739.7|8742.5|8741.6|8743.3|8742.4|8739.3|8738|699
1583311200000|2020-03-04 08:40:00|8742.6|8741.7|8741.7|8739.7|8745.7|8743.8|8740.1|8738.8|822
1583311500000|2020-03-04 08:45:00|8741.8|8739.8|8734.3|8732.3|8742.5|8740.9|8734|8732|812
1583311800000|2020-03-04 08:50:00|8734.4|8732.4|8733.6|8731.6|8735.7|8734.3|8731.3|8729.9|757
1583312100000|2020-03-04 08:55:00|8733.7|8731.4|8729.9|8727.3|8734.1|8732.1|8728.4|8726.8|820
1583312400000|2020-03-04 09:00:00|8729.7|8727.7|8728.4|8726.4|8736.5|8735|8728.4|8726.4|805
1583312700000|2020-03-04 09:05:00|8728.6|8726.6|8728.2|8726.2|8729.4|8727.4|8724.1|8722.1|892
1583313000000|2020-03-04 09:10:00|8728.3|8726.3|8731.3|8729.3|8734.1|8732.7|8727.5|8725.9|753
1583313300000|2020-03-04 09:15:00|8731.2|8729.2|8730.2|8728.2|8731.3|8729.6|8726.9|8725.6|702
1583313600000|2020-03-04 09:20:00|8730.3|8728.3|8732.5|8731.6|8734.4|8733.1|8729.4|8728.1|669
1583313900000|2020-03-04 09:25:00|8732.6|8731.7|8734.3|8731.7|8737.1|8736.2|8732.3|8731.3|689
1583314200000|2020-03-04 09:30:00|8734.4|8731.8|8732.8|8731.9|8736.7|8735.2|8732.7|8731.8|662
1583314500000|2020-03-04 09:35:00|8732.7|8731.8|8730.7|8729.8|8733.1|8731.8|8729.2|8728.3|659
1583314800000|2020-03-04 09:40:00|8730.5|8729.6|8730|8729.1|8731.7|8730.4|8727.2|8726.3|668
1583315100000|2020-03-04 09:45:00|8729.9|8729|8726.3|8724.3|8730.6|8729.2|8724.8|8723.5|633
1583315400000|2020-03-04 09:50:00|8726.2|8724.2|8727|8726.1|8729.1|8727.7|8723.5|8722|649
1583315700000|2020-03-04 09:55:00|8726.9|8726|8728.4|8726.4|8731|8729.6|8726.4|8725.1|652
1583316000000|2020-03-04 10:00:00|8728.5|8726.5|8731.4|8729.4|8731.8|8730.3|8726.3|8724.7|670
1583316300000|2020-03-04 10:05:00|8731.5|8729.5|8736.3|8735.4|8738.6|8737.1|8730.5|8728.7|691
1583316600000|2020-03-04 10:10:00|8736.2|8735.3|8736.6|8735.7|8737.9|8736.1|8732.3|8730.7|778
1583316900000|2020-03-04 10:15:00|8736.5|8735.6|8734.9|8734|8740.1|8738.9|8734.6|8733.4|838
1583317200000|2020-03-04 10:20:00|8734.8|8733.9|8732.4|8731.5|8735.8|8734.7|8731|8730.1|748
1583317500000|2020-03-04 10:25:00|8733.1|8731.1|8727.8|8725.8|8734.4|8733|8725.8|8723.8|949
1583317800000|2020-03-04 10:30:00|8728|8726|8722.6|8720.6|8730.1|8728.1|8722.3|8720.3|887
1583318100000|2020-03-04 10:35:00|8722.7|8720.7|8719.3|8717.3|8725.2|8723.5|8719.1|8717.3|803
1583318400000|2020-03-04 10:40:00|8719.4|8717.4|8712.6|8710.6|8719.4|8717.5|8711.2|8709.5|740
1583318700000|2020-03-04 10:45:00|8712.7|8710.7|8711.5|8709.5|8715.1|8713.1|8709.8|8708.3|677
1583319000000|2020-03-04 10:50:00|8711.4|8709.4|8708.4|8707.5|8712.1|8710.5|8705|8703.2|853
1583319300000|2020-03-04 10:55:00|8708.5|8707.6|8715.5|8714.6|8721|8719.3|8707.7|8706.3|939
1583319600000|2020-03-04 11:00:00|8715.8|8714.9|8718.3|8716.3|8719.6|8717.6|8714.3|8712.7|794
1583319900000|2020-03-04 11:05:00|8718.4|8716.4|8719.6|8717.6|8719.9|8717.9|8715.1|8713.5|639
1583320200000|2020-03-04 11:10:00|8719.5|8717.5|8724.3|8722.3|8728|8726|8717|8715.2|739
1583320500000|2020-03-04 11:15:00|8724.4|8722.4|8724.2|8722.2|8728|8726.4|8722.8|8721.4|682
1583320800000|2020-03-04 11:20:00|8724.1|8722.1|8726|8724|8727.9|8726.3|8723|8721.4|640
1583321100000|2020-03-04 11:25:00|8726.1|8724.1|8722.9|8720.9|8728.1|8726.7|8722.4|8720.8|593
1583321400000|2020-03-04 11:30:00|8723|8721|8720.8|8719.9|8723|8721.1|8704.2|8702|1167
1583321700000|2020-03-04 11:35:00|8720.9|8720|8724.5|8722.5|8725.2|8723.6|8717.7|8715.7|698
1583322000000|2020-03-04 11:40:00|8724.4|8722.4|8717.3|8716.4|8724.6|8722.6|8715.5|8714|703
1583322300000|2020-03-04 11:45:00|8717.4|8716.5|8719.8|8717.8|8720.9|8719|8707.9|8706|836
1583322600000|2020-03-04 11:50:00|8718.7|8717.2|8714.3|8713.4|8721.3|8719.4|8713|8711.5|800
1583322900000|2020-03-04 11:55:00|8714.2|8713.3|8713.8|8711.8|8717.7|8716.1|8712.9|8710.9|718
1583323200000|2020-03-04 12:00:00|8713.7|8711.7|8706.6|8704.6|8714.7|8712.7|8704.5|8702.5|927
1583323500000|2020-03-04 12:05:00|8706.7|8704.7|8697.2|8695.2|8708.3|8706.4|8696.3|8694.6|949
1583323800000|2020-03-04 12:10:00|8697.1|8695.1|8697.5|8695.5|8702.2|8700.2|8696.5|8694.5|789
1583324100000|2020-03-04 12:15:00|8697.1|8696.2|8694.8|8693.9|8700|8698.5|8693.9|8692.5|728
1583324400000|2020-03-04 12:20:00|8694.9|8694|8689.2|8688.3|8696.7|8695.4|8688.7|8687.7|694
1583324700000|2020-03-04 12:25:00|8689.3|8688.4|8689|8688.1|8689.7|8688.8|8680.5|8678.5|881
1583325000000|2020-03-04 12:30:00|8688.9|8688|8684.9|8682.9|8689.4|8688.4|8683.8|8682.1|803
1583325300000|2020-03-04 12:35:00|8685|8683|8688.4|8686.4|8689.4|8688.1|8681.8|8680.6|898
1583325600000|2020-03-04 12:40:00|8688.6|8686.6|8688|8687.1|8689.6|8688.4|8686|8684.3|594
1583325900000|2020-03-04 12:45:00|8687.9|8687|8684.6|8683.7|8687.9|8687|8682.4|8681|713
1583326200000|2020-03-04 12:50:00|8684.5|8683.6|8686.8|8685.9|8688.7|8687.1|8683.3|8681.9|521
1583326500000|2020-03-04 12:55:00|8686.9|8686|8682.5|8680.5|8687|8686.1|8679.7|8677.7|1001
1583326800000|2020-03-04 13:00:00|8682.7|8680.7|8686.4|8685.5|8688.9|8687.9|8682.5|8680.5|821
1583327100000|2020-03-04 13:05:00|8686.5|8685.6|8685.6|8684.7|8688.7|8687.3|8684.6|8683.1|734
1583327400000|2020-03-04 13:10:00|8686|8684|8687.7|8680.1|8688.1|8686.5|8680.2|8678.2|979
1583327700000|2020-03-04 13:15:00|8688.4|8679.2|8684.9|8684|8688.4|8684.5|8681.2|8679.1|895
1583328000000|2020-03-04 13:20:00|8685.1|8684.2|8685.8|8683.8|8687|8685.6|8680.6|8679|815
1583328300000|2020-03-04 13:25:00|8685.9|8683.9|8686.1|8684.1|8686.1|8684.9|8683|8681.2|535
1583328600000|2020-03-04 13:30:00|8686|8684|8684.3|8682.3|8688.4|8687|8682.3|8680.8|623
1583328900000|2020-03-04 13:35:00|8683.6|8682.7|8682.3|8680.3|8684.6|8682.9|8681|8679.4|616
1583329200000|2020-03-04 13:40:00|8682.2|8680.2|8676|8675.1|8682.6|8681.2|8676|8674.6|638
1583329500000|2020-03-04 13:45:00|8676.1|8675.2|8672.6|8671.7|8677.4|8675.6|8671.7|8670.3|674
1583329800000|2020-03-04 13:50:00|8673|8671|8673.1|8672.2|8675.7|8674.7|8672.6|8671|622
1583330100000|2020-03-04 13:55:00|8673.7|8671.7|8672.2|8671.3|8676.4|8674.5|8670.8|8669.2|544
1583330400000|2020-03-04 14:00:00|8672.1|8671.2|8668.1|8667.2|8672.9|8672|8666.6|8665.2|694
1583330700000|2020-03-04 14:05:00|8668|8667.1|8664.3|8663.4|8668.4|8667.2|8662.9|8662|545
1583331000000|2020-03-04 14:10:00|8664.4|8663.5|8667|8666.1|8667.2|8666.3|8662.6|8661.3|466
1583331300000|2020-03-04 14:15:00|8667.1|8666.2|8667.8|8666.9|8676.4|8675.2|8667.1|8666.2|605
1583331600000|2020-03-04 14:20:00|8667.9|8667|8666|8665.1|8670.5|8669.6|8664.6|8663.7|502
1583331900000|2020-03-04 14:25:00|8666.1|8665.2|8669.7|8667.7|8671.9|8670.8|8665.5|8663.5|751
1583332200000|2020-03-04 14:30:00|8670.2|8668.2|8664|8663.1|8673.6|8671.6|8663.6|8662|794
1583332500000|2020-03-04 14:35:00|8664.6|8662.6|8669|8668.1|8672|8670.7|8664|8662.4|743
1583332800000|2020-03-04 14:40:00|8668.9|8668|8661.4|8659.4|8669.1|8668.1|8661.2|8659.4|536
1583333100000|2020-03-04 14:45:00|8661.5|8659.5|8669.8|8668.9|8669.8|8668.9|8660|8658.2|558
1583333400000|2020-03-04 14:50:00|8669.7|8668.8|8674.5|8673.6|8676.1|8675.1|8667.6|8666.7|608
1583333700000|2020-03-04 14:55:00|8674.7|8673.8|8670.7|8667.3|8674.7|8673.8|8666.7|8664.9|691
1583334000000|2020-03-04 15:00:00|8671.4|8665.2|8676.1|8674.1|8681.4|8679.4|8661.9|8659.9|1014
1583334300000|2020-03-04 15:05:00|8676|8674|8679.6|8677.6|8681.8|8679.8|8673.1|8671.1|930
1583334600000|2020-03-04 15:10:00|8679|8678.1|8680|8679.1|8685.7|8683.7|8679|8677.1|726
1583334900000|2020-03-04 15:15:00|8679.9|8679|8686.3|8684.3|8686.9|8685.1|8679.9|8678.6|690
1583335200000|2020-03-04 15:20:00|8686.2|8684.2|8682.1|8681.2|8686.4|8684.9|8679.9|8678.3|759
1583335500000|2020-03-04 15:25:00|8682|8681.1|8676.5|8675.6|8682.6|8681.7|8676.2|8674.7|563
1583335800000|2020-03-04 15:30:00|8677|8675|8683|8682.1|8684.3|8683.1|8675.9|8674.8|564
1583336100000|2020-03-04 15:35:00|8683.1|8682.2|8680.7|8679.8|8683.9|8683|8679.2|8678.3|542
1583336400000|2020-03-04 15:40:00|8680.8|8679.9|8681.6|8680.7|8685.9|8685|8678.9|8677.6|567
1583336700000|2020-03-04 15:45:00|8681.8|8680.9|8686.3|8685.4|8688.3|8686.9|8680.9|8679.8|552
1583337000000|2020-03-04 15:50:00|8686.1|8685.2|8682.1|8681.2|8687.9|8685.9|8679.9|8678.5|680
1583337300000|2020-03-04 15:55:00|8682|8681.1|8690|8688|8694.9|8693.3|8681.9|8681|822
1583337600000|2020-03-04 16:00:00|8689.7|8687.7|8694.4|8693.5|8694.4|8693.5|8687.2|8686.2|720
1583337900000|2020-03-04 16:05:00|8694.7|8693.8|8693.6|8692.7|8695.8|8694.8|8691.9|8691|606
1583338200000|2020-03-04 16:10:00|8693.5|8692.6|8694|8693.1|8695.1|8694.2|8691.9|8690.9|523
1583338500000|2020-03-04 16:15:00|8694.1|8693.2|8696.2|8695.3|8698|8696.4|8692.9|8691.4|619
1583338800000|2020-03-04 16:20:00|8696.1|8695.2|8696.7|8695.8|8697.3|8696.2|8693.9|8692.7|513
1583339100000|2020-03-04 16:25:00|8696.8|8695.9|8687.6|8686.7|8696.9|8696|8681.3|8679.3|782
1583339400000|2020-03-04 16:30:00|8687.8|8686.9|8684|8683.1|8688.3|8687.4|8682.6|8681.7|596
1583339700000|2020-03-04 16:35:00|8683.9|8683|8683.1|8682.2|8684.2|8683.3|8679.2|8678.3|642
1583340000000|2020-03-04 16:40:00|8683|8682.1|8679.9|8679|8683.3|8682.4|8678.7|8677.7|844
1583340300000|2020-03-04 16:45:00|8679.8|8678.9|8673.3|8672.4|8681.4|8680|8671.6|8670.7|712
1583340600000|2020-03-04 16:50:00|8673.1|8672.2|8665.4|8664.5|8673.6|8672.7|8664.6|8663.4|636
1583340900000|2020-03-04 16:55:00|8665.8|8664.9|8671.3|8670.4|8675.5|8674.6|8664.6|8663|764
1583341200000|2020-03-04 17:00:00|8671.2|8670.3|8669.2|8668.3|8672.1|8671.2|8666.9|8666|602
1583341500000|2020-03-04 17:05:00|8669.1|8668.2|8669.8|8668.9|8669.8|8668.9|8667.1|8666.2|538
1583341800000|2020-03-04 17:10:00|8669.9|8669|8665.4|8664.5|8670.1|8669.2|8664.7|8663.8|465
1583342100000|2020-03-04 17:15:00|8665.5|8664.6|8663.8|8662.9|8665.8|8664.9|8662.6|8661.7|623
1583342400000|2020-03-04 17:20:00|8663.7|8662.8|8662.1|8660.1|8665.2|8664.3|8660.5|8659.2|643
1583342700000|2020-03-04 17:25:00|8662|8660|8663.6|8662.7|8666.5|8665.6|8657.5|8656.6|702
1583343000000|2020-03-04 17:30:00|8663.5|8662.6|8662.4|8661.5|8664.2|8662.8|8659.7|8658.3|658
1583343300000|2020-03-04 17:35:00|8662.5|8661.6|8662.2|8661.3|8663.8|8662.9|8660.6|8659.7|578
1583343600000|2020-03-04 17:40:00|8662.1|8661.2|8665.4|8664.5|8665.4|8664.5|8659.8|8658.9|529
1583343900000|2020-03-04 17:45:00|8665|8664.1|8661.6|8660.7|8665|8664.1|8661.5|8660.6|389
1583344200000|2020-03-04 17:50:00|8661.7|8660.8|8659.8|8658.9|8662.7|8661.8|8659.8|8658.9|471
1583344500000|2020-03-04 17:55:00|8660.2|8659.3|8662.2|8661.3|8663.3|8662.4|8660.2|8659.3|473
1583344800000|2020-03-04 18:00:00|8662.3|8661.4|8661.5|8660.6|8663.9|8663|8661.2|8660.3|513
1583345100000|2020-03-04 18:05:00|8661.6|8660.7|8659.1|8658.2|8662.5|8661.6|8659|8658.1|458
1583345400000|2020-03-04 18:10:00|8659.2|8658.3|8657.8|8656.9|8660.6|8659.7|8657.7|8656.8|460
1583345700000|2020-03-04 18:15:00|8657.9|8657|8658.3|8657.4|8659.5|8658.6|8656|8655.1|551
1583346000000|2020-03-04 18:20:00|8658.4|8657.5|8661.9|8661|8661.9|8661|8658.3|8657.1|500
1583346300000|2020-03-04 18:25:00|8661.8|8660.9|8663.3|8662.4|8664|8663|8661.6|8660.7|405
1583346600000|2020-03-04 18:30:00|8663.2|8662.3|8660.8|8659.9|8663.8|8662.6|8660.5|8659.5|329
1583346900000|2020-03-04 18:35:00|8660.9|8660|8658.3|8657.4|8662|8661.1|8658.2|8657.3|380
1583347200000|2020-03-04 18:40:00|8658.4|8657.5|8657|8656.1|8659.8|8658.9|8656.9|8656|293
1583347500000|2020-03-04 18:45:00|8656.9|8656|8655|8654.1|8657|8656.1|8654.6|8653.7|379
1583347800000|2020-03-04 18:50:00|8655.1|8654.2|8650.9|8650|8655.1|8654.2|8650.6|8649.7|484
1583348100000|2020-03-04 18:55:00|8651|8650.1|8653.2|8651.2|8653.8|8652.9|8650.7|8649.8|398
1583348400000|2020-03-04 19:00:00|8653.1|8651.1|8652.1|8651.2|8654|8653.1|8651.3|8650.4|460
1583348700000|2020-03-04 19:05:00|8652.2|8651.3|8653.1|8652.2|8653.9|8652.9|8651|8650.1|402
1583349000000|2020-03-04 19:10:00|8653.2|8652.3|8653|8652.1|8653.8|8652.9|8652.5|8651.6|308
1583349300000|2020-03-04 19:15:00|8652.9|8652|8650.8|8649.9|8653.1|8652.2|8650.7|8649.8|446
1583349600000|2020-03-04 19:20:00|8650.7|8649.8|8651.6|8650.7|8651.9|8651|8650.6|8649.7|351
1583349900000|2020-03-04 19:25:00|8651.5|8650.6|8654.1|8653.2|8654.8|8653.9|8651.2|8650.3|484
1583350200000|2020-03-04 19:30:00|8654|8653.1|8651|8650.1|8654.6|8653.7|8650.8|8649.9|398
1583350500000|2020-03-04 19:35:00|8651.1|8650.2|8652.6|8651.7|8653|8652.1|8650.2|8649.3|517
1583350800000|2020-03-04 19:40:00|8652.3|8651.4|8652.5|8651.6|8653.5|8652.6|8651.5|8650.6|383
1583351100000|2020-03-04 19:45:00|8652.6|8651.7|8657.5|8656.6|8658.2|8657.3|8652.5|8651.6|479
1583351400000|2020-03-04 19:50:00|8657.6|8656.7|8658.6|8657.7|8659.1|8658.2|8656.7|8655.8|445
1583351700000|2020-03-04 19:55:00|8658.5|8657.6|8657.2|8656.3|8659.6|8658.7|8656.2|8655.3|457
1583352000000|2020-03-04 20:00:00|8657.3|8656.4|8658.6|8657.7|8659|8658.1|8656.8|8655.9|378
1583352300000|2020-03-04 20:05:00|8658.7|8657.8|8657.2|8656.3|8659|8658.1|8656.7|8655.8|276
1583352600000|2020-03-04 20:10:00|8657.3|8656.4|8657.1|8656.2|8657.8|8656.9|8656.4|8655.5|287
1583352900000|2020-03-04 20:15:00|8657.2|8656.3|8659.1|8658.2|8659.5|8658.6|8657.1|8656.2|232
1583353200000|2020-03-04 20:20:00|8658.8|8657.9|8656.5|8655.6|8659|8658.1|8656.4|8655.5|409
1583353500000|2020-03-04 20:25:00|8656.4|8655.5|8653|8652.1|8656.8|8655.9|8653|8652.1|301
1583353800000|2020-03-04 20:30:00|8652.9|8652|8654.2|8653.3|8654.5|8653.6|8652.9|8652|316
1583354100000|2020-03-04 20:35:00|8654.3|8653.4|8653.4|8652.5|8654.7|8653.8|8652.5|8651.6|245
1583354400000|2020-03-04 20:40:00|8653.3|8652.4|8655.1|8654.2|8656.1|8655.2|8653.1|8652.2|320
1583354700000|2020-03-04 20:45:00|8655|8654.1|8654.9|8654|8656.2|8655.3|8654.4|8653.4|339
1583355000000|2020-03-04 20:50:00|8654.8|8653.9|8653.6|8652.7|8655.2|8654.3|8652.7|8651.3|399
1583355300000|2020-03-04 20:55:00|8653.7|8652.8|8655.7|8654.8|8656.6|8655.7|8653.2|8652.3|503
1583355600000|2020-03-04 21:00:00|8655.8|8654.9|8656.4|8655.5|8657.4|8656|8654.5|8653.2|337
1583355900000|2020-03-04 21:05:00|8656.3|8655.4|8655.9|8653.9|8656.8|8655.5|8654.4|8653.5|191
1583356200000|2020-03-04 21:10:00|8655.4|8654.5|8655|8654.1|8656.1|8654.7|8654.7|8653.3|174
1583356500000|2020-03-04 21:15:00|8654.9|8654|8655.3|8654.4|8656.2|8655|8654.6|8653.7|198
1583356800000|2020-03-04 21:20:00|8655.1|8654.2|8654.6|8653.7|8655.3|8654.2|8653.9|8652.6|165
1583357100000|2020-03-04 21:25:00|8654.7|8653.8|8654.2|8653.3|8655.2|8653.8|8653.8|8652.8|138
1583357400000|2020-03-04 21:30:00|8654.1|8653.2|8653.6|8651.6|8654.4|8653.2|8651.8|8650.4|221
1583357700000|2020-03-04 21:35:00|8653|8652.1|8654.6|8652.6|8654.7|8653|8652.9|8651.3|199
1583358000000|2020-03-04 21:40:00|8654.7|8652.7|8652.6|8651.7|8654.9|8653.5|8652.5|8651.1|244
1583358300000|2020-03-04 21:45:00|8653|8652.1|8651.3|8649.3|8653.5|8652.2|8650.5|8649|365
1583358600000|2020-03-04 21:50:00|8651.2|8649.2|8652.1|8650.1|8652.9|8650.9|8650.8|8649.1|188
1583358900000|2020-03-04 21:55:00|8652|8650|8657|8646.2|8657|8651.1|8650.4|8646.2|384
1583359200000|2020-03-04 22:00:00|8655.6|8644.4|8654.8|8650|8659|8650.4|8653.9|8644.4|91
1583359500000|2020-03-04 22:05:00|8654.7|8649.8|8653|8649.5|8657.1|8650.3|8652|8648.7|293
1583359800000|2020-03-04 22:10:00|8652.6|8649.4|8653|8649.3|8653.5|8650.4|8651.7|8648.1|259
1583360100000|2020-03-04 22:15:00|8653.3|8649.6|8652.2|8649.4|8653.9|8650|8651.7|8648.4|241
1583360400000|2020-03-04 22:20:00|8652.1|8649.3|8655|8649.8|8657.3|8650.5|8651.6|8648.6|474
1583360700000|2020-03-04 22:25:00|8654.8|8649.7|8655.9|8650.3|8657.2|8650.6|8652.2|8648.6|509
1583361000000|2020-03-04 22:30:00|8656|8650.1|8654.7|8650.4|8656.6|8651.1|8654.2|8649.8|527
1583361300000|2020-03-04 22:35:00|8654.3|8650.3|8654.8|8650.5|8655.7|8650.9|8653.6|8650|547
1583361600000|2020-03-04 22:40:00|8654.7|8650.4|8653.1|8650.2|8655.3|8651.1|8652.8|8649|588
1583361900000|2020-03-04 22:45:00|8653.4|8650|8654|8650.6|8654.7|8650.9|8653|8649.2|550
1583362200000|2020-03-04 22:50:00|8654.2|8650.7|8655|8650.3|8655.7|8651|8653.6|8649.2|489
1583362500000|2020-03-04 22:55:00|8655.3|8650.4|8656.4|8650.5|8656.8|8650.9|8653.9|8649.4|584
1583362800000|2020-03-04 23:00:00|8656.5|8650.4|8654.1|8652.1|8656.6|8652.2|8651|8648.1|465
1583363100000|2020-03-04 23:05:00|8654.3|8652.3|8653.3|8651.1|8654.8|8652.7|8652.7|8650.7|271
1583363400000|2020-03-04 23:10:00|8653.4|8651.2|8653.7|8651.7|8653.9|8651.8|8653.1|8650.7|224
1583363700000|2020-03-04 23:15:00|8653.8|8651.6|8653|8651|8654.2|8652|8652.9|8650.9|201
1583364000000|2020-03-04 23:20:00|8652.9|8650.9|8656.8|8654.8|8657.7|8655.7|8652.9|8650.9|400
1583364300000|2020-03-04 23:25:00|8656.7|8654.7|8653.1|8651.1|8656.7|8654.7|8653|8651|293
1583364600000|2020-03-04 23:30:00|8653.2|8651.2|8652.4|8650.4|8653.6|8651.6|8650.8|8648.8|378
1583364900000|2020-03-04 23:35:00|8652.3|8650.3|8652.2|8650.2|8653.3|8651.3|8651.5|8649.8|223
1583365200000|2020-03-04 23:40:00|8652.1|8650.1|8653.2|8651.2|8653.6|8651.6|8651.3|8649.3|256
1583365500000|2020-03-04 23:45:00|8653.3|8651.3|8654|8652|8654.4|8652.4|8653.1|8651.1|230
1583365800000|2020-03-04 23:50:00|8653.9|8651.9|8653.3|8651.3|8655.2|8653.2|8653.1|8651.1|239
1583366100000|2020-03-04 23:55:00|8653.6|8651.6|8654.5|8652.5|8654.7|8653|8652.6|8650.7|247
1583366400000|2020-03-05 00:00:00|8654.3|8652.3|8653.5|8651.5|8655.5|8653.5|8652.8|8650.8|318
1583366700000|2020-03-05 00:05:00|8653.3|8651.3|8651.5|8649.5|8653.3|8651.3|8650|8648.8|298
1583367000000|2020-03-05 00:10:00|8651.3|8649.3|8651.5|8649.5|8651.9|8650.4|8650.2|8649.1|261
1583367300000|2020-03-05 00:15:00|8651.4|8649.4|8652.3|8650.3|8653.7|8651.7|8650.9|8649.4|299
1583367600000|2020-03-05 00:20:00|8652.2|8650.2|8652.6|8650.6|8653.8|8651.8|8651.5|8650|284
1583367900000|2020-03-05 00:25:00|8652.7|8650.7|8652.5|8650.5|8653.2|8651.2|8652|8650.2|179
1583368200000|2020-03-05 00:30:00|8652.6|8650.6|8651.8|8649.8|8653.1|8651.2|8650.7|8649.3|246
1583368500000|2020-03-05 00:35:00|8651.7|8649.7|8656.1|8654.1|8656.4|8654.5|8650.9|8649.4|335
1583368800000|2020-03-05 00:40:00|8656|8654|8655.2|8653.2|8657|8655.1|8653.9|8652.5|478
1583369100000|2020-03-05 00:45:00|8655.1|8653.1|8656.8|8654.8|8657.3|8655.3|8654.3|8652.9|234
1583369400000|2020-03-05 00:50:00|8656.7|8654.7|8654.2|8652.2|8658.3|8656.8|8652.5|8651.3|336
1583369700000|2020-03-05 00:55:00|8653.8|8651.8|8656|8654|8656.9|8654.9|8653.7|8651.7|402
1583370000000|2020-03-05 01:00:00|8655.8|8653.8|8656|8654|8656.9|8654.9|8654.1|8652.6|315
1583370300000|2020-03-05 01:05:00|8656.1|8654.1|8657.7|8655.7|8658.7|8656.7|8656.1|8654.1|292
1583370600000|2020-03-05 01:10:00|8657.6|8655.6|8658.4|8656.4|8658.7|8657.1|8656.1|8654.6|241
1583370900000|2020-03-05 01:15:00|8658.3|8656.3|8657.9|8657|8658.7|8657.4|8657.4|8655.9|269
1583371200000|2020-03-05 01:20:00|8658|8657.1|8657.5|8656.6|8658.5|8657.2|8657.3|8656|189
1583371500000|2020-03-05 01:25:00|8657.4|8656.5|8656.6|8654.6|8658.1|8657.1|8655.9|8654.4|270
1583371800000|2020-03-05 01:30:00|8656.7|8654.7|8656.1|8655.2|8657.5|8656|8655.4|8654.2|274
1583372100000|2020-03-05 01:35:00|8656.2|8655.3|8657|8655|8657.7|8656.4|8655.1|8653.9|265
1583372400000|2020-03-05 01:40:00|8657.3|8655.3|8658.4|8656.4|8658.5|8656.8|8656.8|8655.3|220
1583372700000|2020-03-05 01:45:00|8658.3|8656.3|8658.7|8656.7|8658.9|8657.5|8657.6|8655.8|233
1583373000000|2020-03-05 01:50:00|8658.6|8656.6|8657.9|8657|8659.5|8657.5|8657.5|8656|199
1583373300000|2020-03-05 01:55:00|8658|8657.1|8657.7|8655.7|8658.6|8657.3|8657.4|8655.6|160
1583373600000|2020-03-05 02:00:00|8657.8|8655.8|8658.2|8656.2|8659|8657.4|8657.6|8655.7|126
1583373900000|2020-03-05 02:05:00|8658.3|8656.3|8659.6|8657.6|8659.6|8658.1|8657.6|8656.2|182
1583374200000|2020-03-05 02:10:00|8659.7|8657.7|8659.2|8657.2|8659.8|8658.2|8658.6|8656.9|151
1583374500000|2020-03-05 02:15:00|8659.3|8657.3|8660.3|8658.3|8660.8|8658.8|8659|8657.2|237
1583374800000|2020-03-05 02:20:00|8660.1|8658.1|8661|8659|8661.1|8659.1|8659.7|8657.7|191
1583375100000|2020-03-05 02:25:00|8661.1|8659.1|8660.3|8658.3|8661.1|8659.1|8660.1|8658.1|130
1583375400000|2020-03-05 02:30:00|8660.2|8658.2|8660.1|8658.1|8660.7|8658.7|8659.2|8657.6|141
1583375700000|2020-03-05 02:35:00|8660.2|8658.2|8660.5|8658.5|8661.1|8659.1|8660.1|8658.1|185
1583376000000|2020-03-05 02:40:00|8660.4|8658.4|8659.3|8658.4|8661|8659.3|8659.3|8657.8|208
1583376300000|2020-03-05 02:45:00|8659.2|8658.3|8659|8657|8660.3|8658.5|8658.6|8656.9|287
1583376600000|2020-03-05 02:50:00|8658.9|8656.9|8659|8657|8659.6|8658.2|8658.3|8656.8|298
1583376900000|2020-03-05 02:55:00|8659.1|8657.1|8658.2|8656.2|8659.8|8657.9|8657.6|8656.1|270
1583377200000|2020-03-05 03:00:00|8658.1|8656.1|8657.2|8655.2|8658.7|8657.3|8656.7|8655.2|281
1583377500000|2020-03-05 03:05:00|8657.3|8655.3|8656.9|8654.9|8657.5|8655.7|8656.1|8654.4|197
1583377800000|2020-03-05 03:10:00|8656.8|8654.8|8656.7|8654.7|8657.3|8655.6|8656.1|8654.4|176
1583378100000|2020-03-05 03:15:00|8656.8|8654.8|8656.3|8654.3|8656.8|8655.1|8655.6|8654.1|123
1583378400000|2020-03-05 03:20:00|8656.2|8654.2|8656.3|8655.4|8657|8655.4|8655.6|8653.9|199
1583378700000|2020-03-05 03:25:00|8656.8|8654.8|8655|8653|8657|8655.6|8654.9|8652.9|233
1583379000000|2020-03-05 03:30:00|8654.9|8652.9|8653.6|8652.7|8655.1|8653.1|8653.3|8651.7|180
1583379300000|2020-03-05 03:35:00|8653.7|8652.8|8654.4|8653.5|8655.5|8654.2|8653.5|8652.1|171
1583379600000|2020-03-05 03:40:00|8654.9|8652.9|8654.2|8653.3|8655.7|8654.3|8653.8|8652.9|181
1583379900000|2020-03-05 03:45:00|8654.3|8653.4|8654.5|8653.6|8655.8|8654.4|8653.5|8652.3|301
1583380200000|2020-03-05 03:50:00|8654.4|8653.5|8654.7|8653.8|8655.8|8654.4|8654.3|8652.9|191
1583380500000|2020-03-05 03:55:00|8654.8|8653.9|8654.8|8653.9|8655.6|8654.3|8654.6|8653.1|160
1583380800000|2020-03-05 04:00:00|8654.9|8654|8654.8|8653.9|8655.4|8654.1|8654|8653|184
1583381100000|2020-03-05 04:05:00|8654.7|8653.8|8654.7|8653.8|8656|8654.6|8654|8652.8|205
1583381400000|2020-03-05 04:10:00|8654.8|8653.9|8654.1|8652.1|8655|8654|8653.4|8652|202
1583381700000|2020-03-05 04:15:00|8654|8652|8654.3|8653.4|8654.7|8653.8|8653|8651.4|163
1583382000000|2020-03-05 04:20:00|8654.2|8653.3|8651.6|8650.7|8654.5|8653.5|8651.6|8650.7|192
1583382300000|2020-03-05 04:25:00|8651.7|8650.8|8652.2|8651.3|8652.6|8651.7|8651.6|8650.7|157
1583382600000|2020-03-05 04:30:00|8652.3|8651.4|8654|8652|8654.2|8652.7|8652.2|8651|227
1583382900000|2020-03-05 04:35:00|8653.9|8651.9|8652.8|8651.9|8654.1|8652.6|8652.7|8651.1|159
1583383200000|2020-03-05 04:40:00|8652.9|8652|8653|8652.1|8654|8652.6|8652.6|8651.1|196
1583383500000|2020-03-05 04:45:00|8652.9|8652|8651.9|8651|8653.4|8652.4|8651.6|8650.5|124
1583383800000|2020-03-05 04:50:00|8652|8651.1|8651.7|8650.8|8652.4|8651.3|8651.6|8650.4|119
1583384100000|2020-03-05 04:55:00|8651.8|8650.9|8653.2|8651.2|8653.2|8652|8651.7|8650.8|146
1583384400000|2020-03-05 05:00:00|8652.7|8651.8|8653.2|8652.3|8653.8|8652.9|8652.6|8651.7|167
1583384700000|2020-03-05 05:05:00|8653.3|8652.4|8653.5|8652.6|8653.7|8652.8|8652.9|8652|108
1583385000000|2020-03-05 05:10:00|8653.4|8652.5|8650.9|8650|8653.5|8652.6|8650|8648.9|217
1583385300000|2020-03-05 05:15:00|8650.8|8649.9|8652.6|8651.7|8652.8|8651.9|8650.8|8649.8|217
1583385600000|2020-03-05 05:20:00|8652.5|8651.6|8652.7|8650.7|8653|8651.8|8651.7|8650.3|158
1583385900000|2020-03-05 05:25:00|8652.6|8650.6|8649.6|8648.7|8652.7|8651.3|8649.6|8648.7|162
1583386200000|2020-03-05 05:30:00|8649.7|8648.8|8649.6|8648.7|8650.1|8649.2|8649.1|8648.2|219
1583386500000|2020-03-05 05:35:00|8649.7|8648.8|8647.8|8646.9|8650|8649.1|8646.7|8645|245
1583386800000|2020-03-05 05:40:00|8647.9|8647|8651.6|8649.6|8651.7|8650.3|8647.5|8646|254
1583387100000|2020-03-05 05:45:00|8651.5|8649.5|8649.1|8647.1|8651.5|8650.1|8648.5|8647|246
1583387400000|2020-03-05 05:50:00|8649|8647|8648.8|8646.8|8649.8|8648.2|8648.5|8646.7|137
1583387700000|2020-03-05 05:55:00|8648.9|8646.9|8647.3|8646.4|8648.9|8647.5|8646.5|8645.2|160
1583388000000|2020-03-05 06:00:00|8647.2|8646.3|8646.7|8645.8|8648.7|8647.4|8646.7|8645.3|278
1583388300000|2020-03-05 06:05:00|8646.8|8645.9|8648.2|8647.3|8648.3|8647.3|8646.3|8645.4|220
1583388600000|2020-03-05 06:10:00|8648.3|8647.4|8650.4|8649.5|8651.4|8650.2|8648|8647.1|232
1583388900000|2020-03-05 06:15:00|8650.5|8649.6|8650.9|8650|8651.8|8650.4|8650.3|8648.9|162
1583389200000|2020-03-05 06:20:00|8650.8|8649.9|8652.5|8651.6|8653.6|8652.2|8649.1|8647.7|271
1583389500000|2020-03-05 06:25:00|8652.4|8651.5|8651.6|8649.6|8653.1|8651.7|8650.3|8648.9|249
1583389800000|2020-03-05 06:30:00|8651.7|8649.7|8651.9|8649.9|8652.6|8651|8650.8|8648.9|230
1583390100000|2020-03-05 06:35:00|8651.8|8649.8|8650.5|8648.5|8652.1|8650.7|8649.9|8648.5|186
1583390400000|2020-03-05 06:40:00|8650.6|8648.6|8647|8645|8650.6|8648.9|8646.5|8645|232
1583390700000|2020-03-05 06:45:00|8647.1|8645.1|8639.3|8638.4|8647.1|8645.8|8638.9|8637.2|518
1583391000000|2020-03-05 06:50:00|8639.4|8638.5|8645|8643|8645|8643|8639.4|8638.5|393
1583391300000|2020-03-05 06:55:00|8644.9|8642.9|8646.4|8644.4|8646.5|8645|8642.4|8640.7|316
1583391600000|2020-03-05 07:00:00|8645.4|8644.5|8645.4|8644.5|8647.8|8646.3|8644.2|8643.3|460
1583391900000|2020-03-05 07:05:00|8645.5|8644.6|8647.4|8646.5|8647.7|8646.5|8643.8|8642.6|405
1583392200000|2020-03-05 07:10:00|8647.5|8646.6|8649.6|8647.6|8651.4|8649.5|8645.8|8644.4|538
1583392500000|2020-03-05 07:15:00|8649.5|8647.5|8645.2|8644.3|8649.8|8648.2|8644.4|8643.5|400
1583392800000|2020-03-05 07:20:00|8645.3|8644.4|8648.2|8646.2|8648.6|8647.1|8644.7|8643.5|380
1583393100000|2020-03-05 07:25:00|8648.1|8646.1|8648.4|8647.5|8651.2|8649.8|8646.4|8644.9|435
1583393400000|2020-03-05 07:30:00|8648.5|8647.6|8649.9|8649|8653.4|8652.5|8648.3|8647.4|437
1583393700000|2020-03-05 07:35:00|8650|8649.1|8648.5|8647.6|8650.6|8649.7|8647.6|8646.7|410
1583394000000|2020-03-05 07:40:00|8648.6|8647.7|8646.2|8645.3|8649.2|8648.3|8645.1|8644.2|432
1583394300000|2020-03-05 07:45:00|8646.1|8645.2|8645.8|8644.9|8649.7|8648.8|8643.6|8642.7|466
1583394600000|2020-03-05 07:50:00|8645.9|8645|8642.3|8641.4|8646|8645.1|8642.3|8641.4|550
1583394900000|2020-03-05 07:55:00|8642.4|8641.5|8640.2|8639.3|8643.4|8642.5|8639.7|8638.8|629
1583395200000|2020-03-05 08:00:00|8640.1|8639.2|8640.7|8639.8|8645.9|8645|8639.6|8638.7|862
1583395500000|2020-03-05 08:05:00|8640.8|8639.9|8639.1|8638.2|8643.2|8642.3|8639.1|8638.2|632
1583395800000|2020-03-05 08:10:00|8639.2|8638.3|8640.1|8639.2|8641.2|8640.3|8638.2|8637.3|556
1583396100000|2020-03-05 08:15:00|8640|8639.1|8633.9|8633|8640.1|8639.2|8631.2|8630.3|687
1583396400000|2020-03-05 08:20:00|8633.7|8632.8|8627.7|8626.8|8634.2|8633.2|8627.4|8626.5|729
1583396700000|2020-03-05 08:25:00|8627.8|8626.9|8621.9|8621|8628.8|8627.9|8621.7|8620.8|662
1583397000000|2020-03-05 08:30:00|8622.1|8621.2|8632.4|8631.5|8633.6|8632.7|8622.1|8621.2|615
1583397300000|2020-03-05 08:35:00|8632.3|8631.4|8632.7|8631.8|8633.9|8633|8627.8|8626.9|623
1583397600000|2020-03-05 08:40:00|8632.6|8631.7|8637.7|8636.8|8638.8|8637.9|8632.6|8631.7|631
1583397900000|2020-03-05 08:45:00|8637.6|8636.7|8640.3|8639.4|8641.6|8640.7|8636.5|8635.6|538
1583398200000|2020-03-05 08:50:00|8640.4|8639.5|8637.4|8636.5|8640.5|8639.6|8635.4|8634.2|725
1583398500000|2020-03-05 08:55:00|8637.3|8636.4|8638.7|8637.8|8640.2|8639.3|8637.2|8636.3|726
1583398800000|2020-03-05 09:00:00|8638.8|8637.9|8633.6|8632.7|8638.9|8638|8631.2|8630.3|646
1583399100000|2020-03-05 09:05:00|8633.5|8632.6|8633.3|8632.4|8635.5|8634.6|8631.6|8630.7|742
1583399400000|2020-03-05 09:10:00|8633.4|8632.5|8637.7|8636.8|8638.6|8637.7|8631.9|8631|620
1583399700000|2020-03-05 09:15:00|8637.8|8636.9|8641.5|8640.6|8641.8|8640.9|8634.9|8634|574
1583400000000|2020-03-05 09:20:00|8641.6|8640.7|8639.7|8638.8|8642|8641.1|8637.9|8637|580
1583400300000|2020-03-05 09:25:00|8639.8|8638.9|8644.5|8642.5|8645.4|8644|8638.8|8637.9|780
1583400600000|2020-03-05 09:30:00|8644.4|8642.4|8643.3|8642.4|8645.4|8644.1|8641.5|8640.2|740
1583400900000|2020-03-05 09:35:00|8643.2|8642.3|8643.7|8642.8|8647.1|8646.2|8641.2|8640.3|720
1583401200000|2020-03-05 09:40:00|8643.8|8642.9|8650|8649.1|8650|8649.1|8643.8|8642.9|701
1583401500000|2020-03-05 09:45:00|8650.6|8648.6|8647.4|8645.4|8651.4|8650.2|8646.8|8645.4|620
1583401800000|2020-03-05 09:50:00|8647.1|8646.2|8643.2|8642.3|8647.2|8646.3|8643|8642.1|623
1583402100000|2020-03-05 09:55:00|8643.3|8642.4|8649.5|8647.5|8655.1|8653.6|8642.7|8641.8|905
1583402400000|2020-03-05 10:00:00|8649|8648.1|8643.7|8642.8|8651.7|8650.7|8643.6|8642.7|733
1583402700000|2020-03-05 10:05:00|8643.6|8642.7|8642|8641.1|8646|8644.9|8641.1|8640|654
1583403000000|2020-03-05 10:10:00|8641.9|8641|8643.3|8642.4|8643.5|8642.6|8639.8|8638.4|580
1583403300000|2020-03-05 10:15:00|8643.2|8642.3|8641.5|8640.6|8643.2|8642.3|8638.5|8637.2|636
1583403600000|2020-03-05 10:20:00|8641.4|8640.5|8641.8|8640.9|8642.9|8642|8639.6|8638.7|517
1583403900000|2020-03-05 10:25:00|8641.7|8640.8|8643.4|8642.5|8646.6|8645.7|8641.5|8640.6|631
1583404200000|2020-03-05 10:30:00|8643.3|8642.4|8645.8|8644.9|8646.9|8646|8641.9|8641|763
1583404500000|2020-03-05 10:35:00|8645.7|8644.8|8644|8643.1|8649.1|8647.8|8643.2|8642|685
1583404800000|2020-03-05 10:40:00|8644.1|8643.2|8644|8643.1|8646.2|8645.3|8641.7|8640.5|595
1583405100000|2020-03-05 10:45:00|8644.1|8643.2|8643.2|8642.3|8644.3|8643.4|8641.8|8640.7|642
1583405400000|2020-03-05 10:50:00|8643.3|8642.4|8646.3|8645.4|8647.4|8646.5|8642.3|8641.4|720
1583405700000|2020-03-05 10:55:00|8646.4|8645.5|8648.5|8647.6|8649.8|8648.9|8645.6|8644.7|808
1583406000000|2020-03-05 11:00:00|8648.6|8647.7|8642.8|8641.9|8648.8|8647.9|8642.7|8641.8|669
1583406300000|2020-03-05 11:05:00|8642.9|8642|8641|8640.1|8645.5|8644.6|8640.3|8638.6|772
1583406600000|2020-03-05 11:10:00|8640.9|8640|8645.7|8644.8|8645.9|8645|8640.7|8639.8|670
1583406900000|2020-03-05 11:15:00|8645.6|8644.7|8649.4|8648.5|8651.1|8649.4|8644.9|8644|632
1583407200000|2020-03-05 11:20:00|8649.1|8648.2|8650.3|8649.4|8652|8650.6|8644.8|8643.9|552
1583407500000|2020-03-05 11:25:00|8650.4|8649.5|8656.6|8655.7|8657.5|8656.6|8648.9|8648|620
1583407800000|2020-03-05 11:30:00|8656.5|8655.6|8659.5|8658.6|8659.6|8658.7|8654.2|8653.3|611
1583408100000|2020-03-05 11:35:00|8659.4|8658.5|8659|8658.1|8660.8|8659.9|8657.5|8656.6|646
1583408400000|2020-03-05 11:40:00|8659.1|8658.2|8663.4|8662.5|8665.2|8664.3|8657.9|8657|575
1583408700000|2020-03-05 11:45:00|8663.5|8662.6|8660.1|8659.2|8664.8|8663.9|8659.7|8658.8|551
1583409000000|2020-03-05 11:50:00|8660.2|8659.3|8658.6|8657.7|8666.4|8665.5|8658.2|8657|670
1583409300000|2020-03-05 11:55:00|8658.3|8657.4|8654.6|8653.7|8659.3|8657.9|8653.1|8651.8|715
1583409600000|2020-03-05 12:00:00|8654.5|8653.6|8651.1|8650.2|8655.8|8654.5|8648.9|8647.5|745
1583409900000|2020-03-05 12:05:00|8651.2|8650.3|8653.6|8652.7|8654.3|8653|8649.4|8648.1|845
1583410200000|2020-03-05 12:10:00|8653.5|8652.6|8655.6|8654.7|8657.6|8656|8652.7|8651.3|804
1583410500000|2020-03-05 12:15:00|8655.5|8654.6|8661.1|8660.2|8661.9|8661|8653.3|8652.4|786
1583410800000|2020-03-05 12:20:00|8661.2|8660.3|8659|8658.1|8664.6|8663.7|8658.9|8657.7|790
1583411100000|2020-03-05 12:25:00|8658.9|8658|8668.1|8667.2|8669.2|8668.2|8658.9|8658|966
1583411400000|2020-03-05 12:30:00|8668|8667.1|8668.8|8667.9|8671.8|8670.3|8664.8|8663.9|718
1583411700000|2020-03-05 12:35:00|8668.9|8668|8677.9|8677|8677.9|8677|8668.4|8667|630
1583412000000|2020-03-05 12:40:00|8677.8|8676.9|8678.2|8677.3|8679.1|8678.2|8675.6|8674.2|660
1583412300000|2020-03-05 12:45:00|8678.1|8677.2|8675.6|8674.7|8678.1|8677.2|8673.2|8672.3|757
1583412600000|2020-03-05 12:50:00|8675.7|8674.8|8667.2|8666.3|8675.9|8674.8|8666.7|8665.3|751
1583412900000|2020-03-05 12:55:00|8667.3|8666.4|8664.9|8664|8672.9|8672|8664.9|8664|648
1583413200000|2020-03-05 13:00:00|8664.8|8663.9|8669.5|8668.6|8669.8|8668.6|8661.6|8660.7|856
1583413500000|2020-03-05 13:05:00|8669.6|8668.7|8668.4|8667.5|8671.3|8670.4|8666.1|8665.2|535
1583413800000|2020-03-05 13:10:00|8668.5|8667.6|8667.4|8666.5|8669.1|8668.2|8666.7|8665.8|609
1583414100000|2020-03-05 13:15:00|8667.2|8666.3|8667.9|8667|8671.7|8670.8|8667.2|8666.3|536
1583414400000|2020-03-05 13:20:00|8667.8|8666.9|8670.9|8670|8673|8672|8667.3|8666.4|741
1583414700000|2020-03-05 13:25:00|8670.8|8669.9|8672.8|8670.8|8673.2|8671.2|8667.9|8666.5|614
1583415000000|2020-03-05 13:30:00|8672.6|8670.6|8665.1|8664.2|8675.1|8673.7|8665|8664.1|723
1583415300000|2020-03-05 13:35:00|8665.2|8664.3|8657.1|8656.2|8668.4|8667.5|8656.1|8655.2|849
1583415600000|2020-03-05 13:40:00|8657.2|8656.3|8656.7|8655.8|8659|8658|8655.5|8654.6|816
1583415900000|2020-03-05 13:45:00|8656.6|8655.7|8663.2|8662.3|8663.8|8662.9|8655.6|8654.7|855
1583416200000|2020-03-05 13:50:00|8663.3|8662.4|8657.2|8656.3|8665.2|8664.3|8656.8|8655.9|828
1583416500000|2020-03-05 13:55:00|8657|8656.1|8659.3|8658.4|8659.8|8658.9|8656.4|8655.5|651
1583416800000|2020-03-05 14:00:00|8659.6|8658.7|8656.3|8655.4|8662|8661.1|8655.6|8654.7|682
1583417100000|2020-03-05 14:05:00|8656.4|8655.5|8659.2|8658.3|8660.4|8659.5|8656.3|8655.4|600
1583417400000|2020-03-05 14:10:00|8659.3|8658.4|8657.5|8656.6|8659.7|8658.8|8656.3|8655.4|601
1583417700000|2020-03-05 14:15:00|8657.6|8656.7|8661.3|8660.4|8661.9|8661|8656.1|8655.2|455
1583418000000|2020-03-05 14:20:00|8661.2|8660.3|8663.1|8662.2|8663.2|8662.3|8660.8|8659.9|442
1583418300000|2020-03-05 14:25:00|8663.2|8662.3|8667|8666.1|8667.5|8666.6|8663|8662.1|524
1583418600000|2020-03-05 14:30:00|8666.8|8665.9|8661.1|8660.2|8667.5|8666.6|8660.7|8659.8|561
1583418900000|2020-03-05 14:35:00|8661|8660.1|8661.4|8660.5|8664.5|8663.6|8660.3|8659.4|549
1583419200000|2020-03-05 14:40:00|8661.5|8660.6|8660.8|8659.9|8661.8|8660.9|8659.8|8658.9|517
1583419500000|2020-03-05 14:45:00|8660.7|8659.8|8661|8660.1|8661.5|8660.6|8655.2|8654.3|557
1583419800000|2020-03-05 14:50:00|8660.9|8660|8662.8|8661.9|8663.4|8662.5|8658.8|8657.9|563
1583420100000|2020-03-05 14:55:00|8662.7|8661.8|8664.9|8662.9|8666.8|8665.8|8661.4|8660.5|486
1583420400000|2020-03-05 15:00:00|8664.7|8662.7|8666.3|8665.4|8669.9|8669|8662|8660.7|586
1583420700000|2020-03-05 15:05:00|8666.2|8665.3|8665.6|8664.7|8666.8|8665.9|8662.7|8661.8|499
1583421000000|2020-03-05 15:10:00|8665.7|8664.8|8659.9|8659|8667.1|8666.2|8659.3|8658.3|598
1583421300000|2020-03-05 15:15:00|8660.2|8659.3|8659.1|8658.2|8661.4|8660.5|8656.1|8655.2|559
1583421600000|2020-03-05 15:20:00|8659.2|8658.3|8653.5|8652.6|8660.7|8659.8|8652.8|8651.9|560
1583421900000|2020-03-05 15:25:00|8653.6|8652.7|8655.5|8654.6|8655.8|8654.9|8652.3|8651.4|494
1583422200000|2020-03-05 15:30:00|8655.6|8654.7|8653.1|8652.2|8656.9|8656|8650.8|8649.2|589
1583422500000|2020-03-05 15:35:00|8653|8652.1|8652.7|8651.8|8654.6|8653.7|8651.2|8650.3|509
1583422800000|2020-03-05 15:40:00|8652.6|8651.7|8646.2|8645.3|8653.8|8652.9|8646.1|8645.1|601
1583423100000|2020-03-05 15:45:00|8646.1|8645.2|8648.8|8647.9|8650.8|8649.9|8645.9|8644.8|601
1583423400000|2020-03-05 15:50:00|8648.9|8648|8648.9|8648|8650.5|8649.6|8646.8|8645.9|540
1583423700000|2020-03-05 15:55:00|8649|8648.1|8655|8654.1|8658.5|8657.6|8648.2|8647.3|727
1583424000000|2020-03-05 16:00:00|8654.9|8654|8659.1|8658.2|8661.6|8660.7|8654.8|8653.9|577
1583424300000|2020-03-05 16:05:00|8659|8658.1|8659.1|8658.2|8659.9|8659|8655.6|8654.7|548
1583424600000|2020-03-05 16:10:00|8659|8658.1|8655.6|8654.7|8659.5|8658.6|8651.6|8650.7|516
1583424900000|2020-03-05 16:15:00|8655.5|8654.6|8657.3|8656.4|8660.1|8659.2|8655.1|8654.2|451
1583425200000|2020-03-05 16:20:00|8657.4|8656.5|8654.3|8653.4|8657.4|8656.5|8651.8|8650.9|504
1583425500000|2020-03-05 16:25:00|8654.2|8653.3|8658.5|8657.6|8658.9|8658|8654.2|8653.3|416
1583425800000|2020-03-05 16:30:00|8658.6|8657.7|8664.2|8663.3|8664.6|8663.7|8658.2|8657.3|554
1583426100000|2020-03-05 16:35:00|8664.3|8663.4|8657.2|8656.3|8664.8|8663.9|8657.2|8656.3|510
1583426400000|2020-03-05 16:40:00|8657.3|8656.4|8659.4|8658.5|8665.1|8663.4|8656.9|8656|610
1583426700000|2020-03-05 16:45:00|8659.3|8658.4|8658.2|8657.3|8660.6|8659.7|8657|8656.1|632
1583427000000|2020-03-05 16:50:00|8658.3|8657.4|8651.1|8650.2|8658.3|8657.4|8650.8|8649.9|562
1583427300000|2020-03-05 16:55:00|8651.2|8650.3|8658.6|8657.7|8660.1|8659.2|8651.2|8650.3|681
1583427600000|2020-03-05 17:00:00|8658.8|8657.9|8658|8657.1|8661.2|8660.3|8658|8657.1|593
1583427900000|2020-03-05 17:05:00|8658.1|8657.2|8652.1|8651.2|8658.4|8657.5|8646.9|8645.3|756
1583428200000|2020-03-05 17:10:00|8652|8651.1|8648.9|8648|8653.7|8652.4|8648.5|8647.6|679
1583428500000|2020-03-05 17:15:00|8648.6|8647.7|8648.4|8647.5|8649.4|8648.5|8644.4|8643.5|634
1583428800000|2020-03-05 17:20:00|8648.6|8647.7|8649.5|8648.6|8652.4|8651.5|8648.6|8647.7|485
1583429100000|2020-03-05 17:25:00|8649.4|8648.5|8651|8650.1|8653.3|8652.4|8649.1|8648.2|608
1583429400000|2020-03-05 17:30:00|8651.1|8650.2|8651|8650.1|8652.1|8651.2|8648.6|8647.7|553
1583429700000|2020-03-05 17:35:00|8650.9|8650|8655.4|8654.5|8655.8|8654.9|8650.4|8649.5|635
1583430000000|2020-03-05 17:40:00|8655.5|8654.6|8657.3|8656.4|8658.8|8657.9|8654.9|8653.6|650
1583430300000|2020-03-05 17:45:00|8657.5|8656.6|8662.4|8661.5|8664.3|8663.4|8657.1|8656.2|785
1583430600000|2020-03-05 17:50:00|8662.6|8661.7|8665|8664.1|8668.7|8666.7|8661.8|8660.9|846
1583430900000|2020-03-05 17:55:00|8664.9|8664|8667.1|8666.2|8668.9|8667.4|8663|8662|703
1583431200000|2020-03-05 18:00:00|8667.2|8666.3|8665.6|8663.6|8668.9|8668|8662.6|8661.5|701
1583431500000|2020-03-05 18:05:00|8665.1|8664.2|8666.5|8665.6|8667.6|8666.4|8664.7|8663.3|523
1583431800000|2020-03-05 18:10:00|8666.6|8665.7|8667.7|8666.8|8668.3|8667.4|8666.1|8664.8|599
1583432100000|2020-03-05 18:15:00|8667.6|8666.7|8667.5|8666.6|8667.9|8667|8665.6|8664.4|591
1583432400000|2020-03-05 18:20:00|8667.6|8666.7|8668.4|8667.5|8669.9|8669|8667.4|8666.5|509
1583432700000|2020-03-05 18:25:00|8668.3|8667.4|8671|8670.1|8671.7|8670.8|8668.3|8667.4|494
1583433000000|2020-03-05 18:30:00|8671.1|8670.2|8667.2|8666.3|8672.2|8671.3|8667|8666.1|524
1583433300000|2020-03-05 18:35:00|8667.3|8666.4|8666.4|8665.5|8669.1|8667.7|8665.2|8664.1|511
1583433600000|2020-03-05 18:40:00|8666.6|8665.7|8665.3|8664.4|8667|8666.1|8664.5|8663.6|413
1583433900000|2020-03-05 18:45:00|8665.4|8664.5|8660.4|8659.5|8665.9|8665|8660.3|8659.1|440
1583434200000|2020-03-05 18:50:00|8660.2|8659.3|8659.3|8658.4|8661.8|8660.9|8658.3|8657.4|454
1583434500000|2020-03-05 18:55:00|8659.4|8658.5|8658.7|8657.8|8660.2|8658.9|8657.3|8656.4|437
1583434800000|2020-03-05 19:00:00|8658.6|8657.7|8659.4|8658.5|8660.5|8659.5|8658.3|8657.2|604
1583435100000|2020-03-05 19:05:00|8659.3|8658.4|8658.5|8657.6|8659.8|8658.9|8657.3|8656.4|428
1583435400000|2020-03-05 19:10:00|8658.6|8657.7|8657.1|8656.2|8659.2|8658.3|8656|8655.1|407
1583435700000|2020-03-05 19:15:00|8657.3|8656.4|8656.7|8655.8|8658.5|8657.5|8656.5|8655.6|301
1583436000000|2020-03-05 19:20:00|8656.6|8655.7|8655.3|8654.4|8657.5|8656.6|8654.4|8653.5|488
1583436300000|2020-03-05 19:25:00|8655.2|8654.3|8654.2|8653.3|8655.9|8654.8|8653.8|8652.5|553
1583436600000|2020-03-05 19:30:00|8654.1|8653.2|8652.6|8651.7|8654.2|8653.3|8650.9|8650|492
1583436900000|2020-03-05 19:35:00|8652.7|8651.8|8653|8652.1|8653.3|8652.4|8650.7|8649.8|515
1583437200000|2020-03-05 19:40:00|8653.5|8651.5|8651.8|8650.9|8654.3|8653.4|8651.8|8650.9|369
1583437500000|2020-03-05 19:45:00|8652.1|8651.2|8650.2|8649.3|8653.7|8652.8|8650|8649.1|362
1583437800000|2020-03-05 19:50:00|8650.4|8649.5|8651.4|8650.5|8652|8651.1|8650.3|8649.4|363
1583438100000|2020-03-05 19:55:00|8651.5|8650.6|8653.2|8652.3|8653.2|8652.3|8651.4|8650.5|465
1583438400000|2020-03-05 20:00:00|8653.1|8652.2|8651.2|8650.3|8653.9|8652.2|8650.6|8649.7|531
1583438700000|2020-03-05 20:05:00|8651.1|8650.2|8652.7|8651.8|8653.6|8652.4|8650.8|8649.9|406
1583439000000|2020-03-05 20:10:00|8652.8|8651.9|8655.9|8655|8656.3|8655.4|8652.8|8651.9|526
1583439300000|2020-03-05 20:15:00|8655.8|8654.9|8654.2|8653.3|8658.7|8657.6|8653.8|8652.9|558
1583439600000|2020-03-05 20:20:00|8654.3|8653.4|8656.9|8656|8657|8656.1|8652.4|8650.9|544
1583439900000|2020-03-05 20:25:00|8656.6|8655.7|8660.1|8659.2|8660.4|8659.5|8656.2|8655.3|462
1583440200000|2020-03-05 20:30:00|8660.3|8659.4|8657.6|8656.7|8662.5|8660.9|8656.3|8654.9|614
1583440500000|2020-03-05 20:35:00|8657.5|8656.6|8658.7|8657.8|8659.8|8658.9|8655.5|8654.6|616
1583440800000|2020-03-05 20:40:00|8658.6|8657.7|8660.3|8659.4|8660.5|8659.6|8658.5|8657.6|484
1583441100000|2020-03-05 20:45:00|8660.2|8659.3|8659.8|8658.9|8660.5|8659.6|8658.8|8657.9|476
1583441400000|2020-03-05 20:50:00|8659.9|8659|8660.8|8659.9|8661.3|8660.4|8658.2|8657.3|488
1583441700000|2020-03-05 20:55:00|8660.9|8660|8663.4|8662.5|8664.3|8663.4|8660.9|8660|521
1583442000000|2020-03-05 21:00:00|8663.3|8662.4|8659.4|8658.5|8663.8|8662.4|8658.9|8658|487
1583442300000|2020-03-05 21:05:00|8659.3|8658.4|8662.5|8661.6|8663.3|8661.8|8659.1|8658.2|452
1583442600000|2020-03-05 21:10:00|8662.6|8661.7|8669.1|8668.2|8670|8668.4|8662.4|8661|434
1583442900000|2020-03-05 21:15:00|8669.2|8668.3|8669.8|8668.9|8671.1|8669.7|8666.5|8665|391
1583443200000|2020-03-05 21:20:00|8669.6|8668.7|8670|8668|8670.4|8669.2|8667.5|8666.1|331
1583443500000|2020-03-05 21:25:00|8670.1|8668.1|8669|8668.1|8670.6|8669.2|8668.5|8667|441
1583443800000|2020-03-05 21:30:00|8669.1|8668.2|8669|8668.1|8670.8|8669.4|8668.4|8666.7|383
1583444100000|2020-03-05 21:35:00|8668.9|8668|8672.3|8670.3|8673.2|8671.7|8668.7|8667.3|281
1583444400000|2020-03-05 21:40:00|8672.4|8670.4|8674.6|8673.7|8676.2|8674.2|8671.2|8669.8|399
1583444700000|2020-03-05 21:45:00|8674.7|8673.8|8675.9|8673.6|8682.8|8680.8|8674.2|8672.2|610
1583445000000|2020-03-05 21:50:00|8675.8|8673.7|8675.8|8673.6|8678.4|8676.4|8672.5|8670.4|513
1583445300000|2020-03-05 21:55:00|8675.7|8673.7|8678.9|8666.9|8679.6|8675.8|8675.3|8664|700
1583445600000|2020-03-05 22:00:00|8678.5|8666.5|8678.4|8666.4|8680.6|8668.6|8675.7|8663.7|77
1583445900000|2020-03-05 22:05:00|8679.3|8667.3|8678|8666|8681.1|8669.1|8676.4|8664.4|295
1583446200000|2020-03-05 22:10:00|8677.6|8665.6|8678.1|8666.1|8679.2|8667.2|8676.7|8664.7|287
1583446500000|2020-03-05 22:15:00|8677.6|8665.6|8678.2|8666.2|8679.9|8667.9|8677.3|8665.3|347
1583446800000|2020-03-05 22:20:00|8678.3|8666.3|8676.8|8664.8|8679.5|8667.5|8676.1|8664.1|407
1583447100000|2020-03-05 22:25:00|8676.9|8664.9|8676.9|8664.9|8678.2|8666.2|8675.5|8663.5|399
1583447400000|2020-03-05 22:30:00|8676.5|8664.5|8676.9|8664.9|8678.7|8666.7|8674.9|8662.9|584
1583447700000|2020-03-05 22:35:00|8676.8|8664.8|8676.4|8664.4|8680.7|8668.7|8674.5|8662.5|599
1583448000000|2020-03-05 22:40:00|8676.5|8664.5|8676.8|8664.8|8679.3|8667.3|8675.7|8663.7|478
1583448300000|2020-03-05 22:45:00|8676.4|8664.4|8678|8666|8681|8669|8676.2|8664.2|670
1583448600000|2020-03-05 22:50:00|8677.9|8665.9|8677.2|8665.2|8680.8|8668.8|8675.7|8663.7|717
1583448900000|2020-03-05 22:55:00|8677.4|8665.4|8678|8666|8679.4|8667.4|8675.5|8663.5|642
1583449200000|2020-03-05 23:00:00|8678.1|8666.1|8674.3|8667.5|8681.1|8669.7|8671.8|8663.5|1205
1583449500000|2020-03-05 23:05:00|8674.5|8667.4|8668.8|8666.8|8675.7|8669.5|8668.8|8665.8|815
1583449800000|2020-03-05 23:10:00|8668.9|8666.9|8668.6|8666.6|8670.1|8667.7|8667.8|8665.3|385
1583450100000|2020-03-05 23:15:00|8669.1|8666.2|8669.6|8667.6|8670.5|8668.5|8667.9|8665.8|419
1583450400000|2020-03-05 23:20:00|8669.7|8667.7|8669.1|8667.1|8670.2|8668.2|8668.5|8666.5|253
1583450700000|2020-03-05 23:25:00|8669|8667|8669.3|8667.3|8670.5|8668.5|8668.5|8666.5|240
1583451000000|2020-03-05 23:30:00|8669.4|8667.4|8669.4|8667.4|8670.4|8668.4|8668.5|8666.5|316
1583451300000|2020-03-05 23:35:00|8669.5|8667.5|8669.1|8667.1|8670|8668|8668.7|8666.7|312
1583451600000|2020-03-05 23:40:00|8669|8667|8668.2|8666.2|8669.2|8667.2|8667.7|8665.7|265
1583451900000|2020-03-05 23:45:00|8668.1|8666.1|8670|8668|8670.5|8668.5|8668|8666|299
1583452200000|2020-03-05 23:50:00|8669.9|8667.9|8667.9|8665.9|8670.2|8668.2|8667.8|8665.8|250
1583452500000|2020-03-05 23:55:00|8667.8|8665.8|8667.4|8665.4|8668.2|8666.2|8666.3|8664.3|303
1583366400000|2020-03-05 00:00:00|8654.3|8652.3|8653.5|8651.5|8655.5|8653.5|8652.8|8650.8|318
1583366700000|2020-03-05 00:05:00|8653.3|8651.3|8651.5|8649.5|8653.3|8651.3|8650|8648.8|298
1583367000000|2020-03-05 00:10:00|8651.3|8649.3|8651.5|8649.5|8651.9|8650.4|8650.2|8649.1|261
1583367300000|2020-03-05 00:15:00|8651.4|8649.4|8652.3|8650.3|8653.7|8651.7|8650.9|8649.4|299
1583367600000|2020-03-05 00:20:00|8652.2|8650.2|8652.6|8650.6|8653.8|8651.8|8651.5|8650|284
1583367900000|2020-03-05 00:25:00|8652.7|8650.7|8652.5|8650.5|8653.2|8651.2|8652|8650.2|179
1583368200000|2020-03-05 00:30:00|8652.6|8650.6|8651.8|8649.8|8653.1|8651.2|8650.7|8649.3|246
1583368500000|2020-03-05 00:35:00|8651.7|8649.7|8656.1|8654.1|8656.4|8654.5|8650.9|8649.4|335
1583368800000|2020-03-05 00:40:00|8656|8654|8655.2|8653.2|8657|8655.1|8653.9|8652.5|478
1583369100000|2020-03-05 00:45:00|8655.1|8653.1|8656.8|8654.8|8657.3|8655.3|8654.3|8652.9|234
1583369400000|2020-03-05 00:50:00|8656.7|8654.7|8654.2|8652.2|8658.3|8656.8|8652.5|8651.3|336
1583369700000|2020-03-05 00:55:00|8653.8|8651.8|8656|8654|8656.9|8654.9|8653.7|8651.7|402
1583370000000|2020-03-05 01:00:00|8655.8|8653.8|8656|8654|8656.9|8654.9|8654.1|8652.6|315
1583370300000|2020-03-05 01:05:00|8656.1|8654.1|8657.7|8655.7|8658.7|8656.7|8656.1|8654.1|292
1583370600000|2020-03-05 01:10:00|8657.6|8655.6|8658.4|8656.4|8658.7|8657.1|8656.1|8654.6|241
1583370900000|2020-03-05 01:15:00|8658.3|8656.3|8657.9|8657|8658.7|8657.4|8657.4|8655.9|269
1583371200000|2020-03-05 01:20:00|8658|8657.1|8657.5|8656.6|8658.5|8657.2|8657.3|8656|189
1583371500000|2020-03-05 01:25:00|8657.4|8656.5|8656.6|8654.6|8658.1|8657.1|8655.9|8654.4|270
1583371800000|2020-03-05 01:30:00|8656.7|8654.7|8656.1|8655.2|8657.5|8656|8655.4|8654.2|274
1583372100000|2020-03-05 01:35:00|8656.2|8655.3|8657|8655|8657.7|8656.4|8655.1|8653.9|265
1583372400000|2020-03-05 01:40:00|8657.3|8655.3|8658.4|8656.4|8658.5|8656.8|8656.8|8655.3|220
1583372700000|2020-03-05 01:45:00|8658.3|8656.3|8658.7|8656.7|8658.9|8657.5|8657.6|8655.8|233
1583373000000|2020-03-05 01:50:00|8658.6|8656.6|8657.9|8657|8659.5|8657.5|8657.5|8656|199
1583373300000|2020-03-05 01:55:00|8658|8657.1|8657.7|8655.7|8658.6|8657.3|8657.4|8655.6|160
1583373600000|2020-03-05 02:00:00|8657.8|8655.8|8658.2|8656.2|8659|8657.4|8657.6|8655.7|126
1583373900000|2020-03-05 02:05:00|8658.3|8656.3|8659.6|8657.6|8659.6|8658.1|8657.6|8656.2|182
1583374200000|2020-03-05 02:10:00|8659.7|8657.7|8659.2|8657.2|8659.8|8658.2|8658.6|8656.9|151
1583374500000|2020-03-05 02:15:00|8659.3|8657.3|8660.3|8658.3|8660.8|8658.8|8659|8657.2|237
1583374800000|2020-03-05 02:20:00|8660.1|8658.1|8661|8659|8661.1|8659.1|8659.7|8657.7|191
1583375100000|2020-03-05 02:25:00|8661.1|8659.1|8660.3|8658.3|8661.1|8659.1|8660.1|8658.1|130
1583375400000|2020-03-05 02:30:00|8660.2|8658.2|8660.1|8658.1|8660.7|8658.7|8659.2|8657.6|141
1583375700000|2020-03-05 02:35:00|8660.2|8658.2|8660.5|8658.5|8661.1|8659.1|8660.1|8658.1|185
1583376000000|2020-03-05 02:40:00|8660.4|8658.4|8659.3|8658.4|8661|8659.3|8659.3|8657.8|208
1583376300000|2020-03-05 02:45:00|8659.2|8658.3|8659|8657|8660.3|8658.5|8658.6|8656.9|287
1583376600000|2020-03-05 02:50:00|8658.9|8656.9|8659|8657|8659.6|8658.2|8658.3|8656.8|298
1583376900000|2020-03-05 02:55:00|8659.1|8657.1|8658.2|8656.2|8659.8|8657.9|8657.6|8656.1|270
1583377200000|2020-03-05 03:00:00|8658.1|8656.1|8657.2|8655.2|8658.7|8657.3|8656.7|8655.2|281
1583377500000|2020-03-05 03:05:00|8657.3|8655.3|8656.9|8654.9|8657.5|8655.7|8656.1|8654.4|197
1583377800000|2020-03-05 03:10:00|8656.8|8654.8|8656.7|8654.7|8657.3|8655.6|8656.1|8654.4|176
1583378100000|2020-03-05 03:15:00|8656.8|8654.8|8656.3|8654.3|8656.8|8655.1|8655.6|8654.1|123
1583378400000|2020-03-05 03:20:00|8656.2|8654.2|8656.3|8655.4|8657|8655.4|8655.6|8653.9|199
1583378700000|2020-03-05 03:25:00|8656.8|8654.8|8655|8653|8657|8655.6|8654.9|8652.9|233
1583379000000|2020-03-05 03:30:00|8654.9|8652.9|8653.6|8652.7|8655.1|8653.1|8653.3|8651.7|180
1583379300000|2020-03-05 03:35:00|8653.7|8652.8|8654.4|8653.5|8655.5|8654.2|8653.5|8652.1|171
1583379600000|2020-03-05 03:40:00|8654.9|8652.9|8654.2|8653.3|8655.7|8654.3|8653.8|8652.9|181
1583379900000|2020-03-05 03:45:00|8654.3|8653.4|8654.5|8653.6|8655.8|8654.4|8653.5|8652.3|301
1583380200000|2020-03-05 03:50:00|8654.4|8653.5|8654.7|8653.8|8655.8|8654.4|8654.3|8652.9|191
1583380500000|2020-03-05 03:55:00|8654.8|8653.9|8654.8|8653.9|8655.6|8654.3|8654.6|8653.1|160
1583380800000|2020-03-05 04:00:00|8654.9|8654|8654.8|8653.9|8655.4|8654.1|8654|8653|184
1583381100000|2020-03-05 04:05:00|8654.7|8653.8|8654.7|8653.8|8656|8654.6|8654|8652.8|205
1583381400000|2020-03-05 04:10:00|8654.8|8653.9|8654.1|8652.1|8655|8654|8653.4|8652|202
1583381700000|2020-03-05 04:15:00|8654|8652|8654.3|8653.4|8654.7|8653.8|8653|8651.4|163
1583382000000|2020-03-05 04:20:00|8654.2|8653.3|8651.6|8650.7|8654.5|8653.5|8651.6|8650.7|192
1583382300000|2020-03-05 04:25:00|8651.7|8650.8|8652.2|8651.3|8652.6|8651.7|8651.6|8650.7|157
1583382600000|2020-03-05 04:30:00|8652.3|8651.4|8654|8652|8654.2|8652.7|8652.2|8651|227
1583382900000|2020-03-05 04:35:00|8653.9|8651.9|8652.8|8651.9|8654.1|8652.6|8652.7|8651.1|159
1583383200000|2020-03-05 04:40:00|8652.9|8652|8653|8652.1|8654|8652.6|8652.6|8651.1|196
1583383500000|2020-03-05 04:45:00|8652.9|8652|8651.9|8651|8653.4|8652.4|8651.6|8650.5|124
1583383800000|2020-03-05 04:50:00|8652|8651.1|8651.7|8650.8|8652.4|8651.3|8651.6|8650.4|119
1583384100000|2020-03-05 04:55:00|8651.8|8650.9|8653.2|8651.2|8653.2|8652|8651.7|8650.8|146
1583384400000|2020-03-05 05:00:00|8652.7|8651.8|8653.2|8652.3|8653.8|8652.9|8652.6|8651.7|167
1583384700000|2020-03-05 05:05:00|8653.3|8652.4|8653.5|8652.6|8653.7|8652.8|8652.9|8652|108
1583385000000|2020-03-05 05:10:00|8653.4|8652.5|8650.9|8650|8653.5|8652.6|8650|8648.9|217
1583385300000|2020-03-05 05:15:00|8650.8|8649.9|8652.6|8651.7|8652.8|8651.9|8650.8|8649.8|217
1583385600000|2020-03-05 05:20:00|8652.5|8651.6|8652.7|8650.7|8653|8651.8|8651.7|8650.3|158
1583385900000|2020-03-05 05:25:00|8652.6|8650.6|8649.6|8648.7|8652.7|8651.3|8649.6|8648.7|162
1583386200000|2020-03-05 05:30:00|8649.7|8648.8|8649.6|8648.7|8650.1|8649.2|8649.1|8648.2|219
1583386500000|2020-03-05 05:35:00|8649.7|8648.8|8647.8|8646.9|8650|8649.1|8646.7|8645|245
1583386800000|2020-03-05 05:40:00|8647.9|8647|8651.6|8649.6|8651.7|8650.3|8647.5|8646|254
1583387100000|2020-03-05 05:45:00|8651.5|8649.5|8649.1|8647.1|8651.5|8650.1|8648.5|8647|246
1583387400000|2020-03-05 05:50:00|8649|8647|8648.8|8646.8|8649.8|8648.2|8648.5|8646.7|137
1583387700000|2020-03-05 05:55:00|8648.9|8646.9|8647.3|8646.4|8648.9|8647.5|8646.5|8645.2|160
1583388000000|2020-03-05 06:00:00|8647.2|8646.3|8646.7|8645.8|8648.7|8647.4|8646.7|8645.3|278
1583388300000|2020-03-05 06:05:00|8646.8|8645.9|8648.2|8647.3|8648.3|8647.3|8646.3|8645.4|220
1583388600000|2020-03-05 06:10:00|8648.3|8647.4|8650.4|8649.5|8651.4|8650.2|8648|8647.1|232
1583388900000|2020-03-05 06:15:00|8650.5|8649.6|8650.9|8650|8651.8|8650.4|8650.3|8648.9|162
1583389200000|2020-03-05 06:20:00|8650.8|8649.9|8652.5|8651.6|8653.6|8652.2|8649.1|8647.7|271
1583389500000|2020-03-05 06:25:00|8652.4|8651.5|8651.6|8649.6|8653.1|8651.7|8650.3|8648.9|249
1583389800000|2020-03-05 06:30:00|8651.7|8649.7|8651.9|8649.9|8652.6|8651|8650.8|8648.9|230
1583390100000|2020-03-05 06:35:00|8651.8|8649.8|8650.5|8648.5|8652.1|8650.7|8649.9|8648.5|186
1583390400000|2020-03-05 06:40:00|8650.6|8648.6|8647|8645|8650.6|8648.9|8646.5|8645|232
1583390700000|2020-03-05 06:45:00|8647.1|8645.1|8639.3|8638.4|8647.1|8645.8|8638.9|8637.2|518
1583391000000|2020-03-05 06:50:00|8639.4|8638.5|8645|8643|8645|8643|8639.4|8638.5|393
1583391300000|2020-03-05 06:55:00|8644.9|8642.9|8646.4|8644.4|8646.5|8645|8642.4|8640.7|316
1583391600000|2020-03-05 07:00:00|8645.4|8644.5|8645.4|8644.5|8647.8|8646.3|8644.2|8643.3|460
1583391900000|2020-03-05 07:05:00|8645.5|8644.6|8647.4|8646.5|8647.7|8646.5|8643.8|8642.6|405
1583392200000|2020-03-05 07:10:00|8647.5|8646.6|8649.6|8647.6|8651.4|8649.5|8645.8|8644.4|538
1583392500000|2020-03-05 07:15:00|8649.5|8647.5|8645.2|8644.3|8649.8|8648.2|8644.4|8643.5|400
1583392800000|2020-03-05 07:20:00|8645.3|8644.4|8648.2|8646.2|8648.6|8647.1|8644.7|8643.5|380
1583393100000|2020-03-05 07:25:00|8648.1|8646.1|8648.4|8647.5|8651.2|8649.8|8646.4|8644.9|435
1583393400000|2020-03-05 07:30:00|8648.5|8647.6|8649.9|8649|8653.4|8652.5|8648.3|8647.4|437
1583393700000|2020-03-05 07:35:00|8650|8649.1|8648.5|8647.6|8650.6|8649.7|8647.6|8646.7|410
1583394000000|2020-03-05 07:40:00|8648.6|8647.7|8646.2|8645.3|8649.2|8648.3|8645.1|8644.2|432
1583394300000|2020-03-05 07:45:00|8646.1|8645.2|8645.8|8644.9|8649.7|8648.8|8643.6|8642.7|466
1583394600000|2020-03-05 07:50:00|8645.9|8645|8642.3|8641.4|8646|8645.1|8642.3|8641.4|550
1583394900000|2020-03-05 07:55:00|8642.4|8641.5|8640.2|8639.3|8643.4|8642.5|8639.7|8638.8|629
1583395200000|2020-03-05 08:00:00|8640.1|8639.2|8640.7|8639.8|8645.9|8645|8639.6|8638.7|862
1583395500000|2020-03-05 08:05:00|8640.8|8639.9|8639.1|8638.2|8643.2|8642.3|8639.1|8638.2|632
1583395800000|2020-03-05 08:10:00|8639.2|8638.3|8640.1|8639.2|8641.2|8640.3|8638.2|8637.3|556
1583396100000|2020-03-05 08:15:00|8640|8639.1|8633.9|8633|8640.1|8639.2|8631.2|8630.3|687
1583396400000|2020-03-05 08:20:00|8633.7|8632.8|8627.7|8626.8|8634.2|8633.2|8627.4|8626.5|729
1583396700000|2020-03-05 08:25:00|8627.8|8626.9|8621.9|8621|8628.8|8627.9|8621.7|8620.8|662
1583397000000|2020-03-05 08:30:00|8622.1|8621.2|8632.4|8631.5|8633.6|8632.7|8622.1|8621.2|615
1583397300000|2020-03-05 08:35:00|8632.3|8631.4|8632.7|8631.8|8633.9|8633|8627.8|8626.9|623
1583397600000|2020-03-05 08:40:00|8632.6|8631.7|8637.7|8636.8|8638.8|8637.9|8632.6|8631.7|631
1583397900000|2020-03-05 08:45:00|8637.6|8636.7|8640.3|8639.4|8641.6|8640.7|8636.5|8635.6|538
1583398200000|2020-03-05 08:50:00|8640.4|8639.5|8637.4|8636.5|8640.5|8639.6|8635.4|8634.2|725
1583398500000|2020-03-05 08:55:00|8637.3|8636.4|8638.7|8637.8|8640.2|8639.3|8637.2|8636.3|726
1583398800000|2020-03-05 09:00:00|8638.8|8637.9|8633.6|8632.7|8638.9|8638|8631.2|8630.3|646
1583399100000|2020-03-05 09:05:00|8633.5|8632.6|8633.3|8632.4|8635.5|8634.6|8631.6|8630.7|742
1583399400000|2020-03-05 09:10:00|8633.4|8632.5|8637.7|8636.8|8638.6|8637.7|8631.9|8631|620
1583399700000|2020-03-05 09:15:00|8637.8|8636.9|8641.5|8640.6|8641.8|8640.9|8634.9|8634|574
1583400000000|2020-03-05 09:20:00|8641.6|8640.7|8639.7|8638.8|8642|8641.1|8637.9|8637|580
1583400300000|2020-03-05 09:25:00|8639.8|8638.9|8644.5|8642.5|8645.4|8644|8638.8|8637.9|780
1583400600000|2020-03-05 09:30:00|8644.4|8642.4|8643.3|8642.4|8645.4|8644.1|8641.5|8640.2|740
1583400900000|2020-03-05 09:35:00|8643.2|8642.3|8643.7|8642.8|8647.1|8646.2|8641.2|8640.3|720
1583401200000|2020-03-05 09:40:00|8643.8|8642.9|8650|8649.1|8650|8649.1|8643.8|8642.9|701
1583401500000|2020-03-05 09:45:00|8650.6|8648.6|8647.4|8645.4|8651.4|8650.2|8646.8|8645.4|620
1583401800000|2020-03-05 09:50:00|8647.1|8646.2|8643.2|8642.3|8647.2|8646.3|8643|8642.1|623
1583402100000|2020-03-05 09:55:00|8643.3|8642.4|8649.5|8647.5|8655.1|8653.6|8642.7|8641.8|905
1583402400000|2020-03-05 10:00:00|8649|8648.1|8643.7|8642.8|8651.7|8650.7|8643.6|8642.7|733
1583402700000|2020-03-05 10:05:00|8643.6|8642.7|8642|8641.1|8646|8644.9|8641.1|8640|654
1583403000000|2020-03-05 10:10:00|8641.9|8641|8643.3|8642.4|8643.5|8642.6|8639.8|8638.4|580
1583403300000|2020-03-05 10:15:00|8643.2|8642.3|8641.5|8640.6|8643.2|8642.3|8638.5|8637.2|636
1583403600000|2020-03-05 10:20:00|8641.4|8640.5|8641.8|8640.9|8642.9|8642|8639.6|8638.7|517
1583403900000|2020-03-05 10:25:00|8641.7|8640.8|8643.4|8642.5|8646.6|8645.7|8641.5|8640.6|631
1583404200000|2020-03-05 10:30:00|8643.3|8642.4|8645.8|8644.9|8646.9|8646|8641.9|8641|763
1583404500000|2020-03-05 10:35:00|8645.7|8644.8|8644|8643.1|8649.1|8647.8|8643.2|8642|685
1583404800000|2020-03-05 10:40:00|8644.1|8643.2|8644|8643.1|8646.2|8645.3|8641.7|8640.5|595
1583405100000|2020-03-05 10:45:00|8644.1|8643.2|8643.2|8642.3|8644.3|8643.4|8641.8|8640.7|642
1583405400000|2020-03-05 10:50:00|8643.3|8642.4|8646.3|8645.4|8647.4|8646.5|8642.3|8641.4|720
1583405700000|2020-03-05 10:55:00|8646.4|8645.5|8648.5|8647.6|8649.8|8648.9|8645.6|8644.7|808
1583406000000|2020-03-05 11:00:00|8648.6|8647.7|8642.8|8641.9|8648.8|8647.9|8642.7|8641.8|669
1583406300000|2020-03-05 11:05:00|8642.9|8642|8641|8640.1|8645.5|8644.6|8640.3|8638.6|772
1583406600000|2020-03-05 11:10:00|8640.9|8640|8645.7|8644.8|8645.9|8645|8640.7|8639.8|670
1583406900000|2020-03-05 11:15:00|8645.6|8644.7|8649.4|8648.5|8651.1|8649.4|8644.9|8644|632
1583407200000|2020-03-05 11:20:00|8649.1|8648.2|8650.3|8649.4|8652|8650.6|8644.8|8643.9|552
1583407500000|2020-03-05 11:25:00|8650.4|8649.5|8656.6|8655.7|8657.5|8656.6|8648.9|8648|620
1583407800000|2020-03-05 11:30:00|8656.5|8655.6|8659.5|8658.6|8659.6|8658.7|8654.2|8653.3|611
1583408100000|2020-03-05 11:35:00|8659.4|8658.5|8659|8658.1|8660.8|8659.9|8657.5|8656.6|646
1583408400000|2020-03-05 11:40:00|8659.1|8658.2|8663.4|8662.5|8665.2|8664.3|8657.9|8657|575
1583408700000|2020-03-05 11:45:00|8663.5|8662.6|8660.1|8659.2|8664.8|8663.9|8659.7|8658.8|551
1583409000000|2020-03-05 11:50:00|8660.2|8659.3|8658.6|8657.7|8666.4|8665.5|8658.2|8657|670
1583409300000|2020-03-05 11:55:00|8658.3|8657.4|8654.6|8653.7|8659.3|8657.9|8653.1|8651.8|715
1583409600000|2020-03-05 12:00:00|8654.5|8653.6|8651.1|8650.2|8655.8|8654.5|8648.9|8647.5|745
1583409900000|2020-03-05 12:05:00|8651.2|8650.3|8653.6|8652.7|8654.3|8653|8649.4|8648.1|845
1583410200000|2020-03-05 12:10:00|8653.5|8652.6|8655.6|8654.7|8657.6|8656|8652.7|8651.3|804
1583410500000|2020-03-05 12:15:00|8655.5|8654.6|8661.1|8660.2|8661.9|8661|8653.3|8652.4|786
1583410800000|2020-03-05 12:20:00|8661.2|8660.3|8659|8658.1|8664.6|8663.7|8658.9|8657.7|790
1583411100000|2020-03-05 12:25:00|8658.9|8658|8668.1|8667.2|8669.2|8668.2|8658.9|8658|966
1583411400000|2020-03-05 12:30:00|8668|8667.1|8668.8|8667.9|8671.8|8670.3|8664.8|8663.9|718
1583411700000|2020-03-05 12:35:00|8668.9|8668|8677.9|8677|8677.9|8677|8668.4|8667|630
1583412000000|2020-03-05 12:40:00|8677.8|8676.9|8678.2|8677.3|8679.1|8678.2|8675.6|8674.2|660
1583412300000|2020-03-05 12:45:00|8678.1|8677.2|8675.6|8674.7|8678.1|8677.2|8673.2|8672.3|757
1583412600000|2020-03-05 12:50:00|8675.7|8674.8|8667.2|8666.3|8675.9|8674.8|8666.7|8665.3|751
1583412900000|2020-03-05 12:55:00|8667.3|8666.4|8664.9|8664|8672.9|8672|8664.9|8664|648
1583413200000|2020-03-05 13:00:00|8664.8|8663.9|8669.5|8668.6|8669.8|8668.6|8661.6|8660.7|856
1583413500000|2020-03-05 13:05:00|8669.6|8668.7|8668.4|8667.5|8671.3|8670.4|8666.1|8665.2|535
1583413800000|2020-03-05 13:10:00|8668.5|8667.6|8667.4|8666.5|8669.1|8668.2|8666.7|8665.8|609
1583414100000|2020-03-05 13:15:00|8667.2|8666.3|8667.9|8667|8671.7|8670.8|8667.2|8666.3|536
1583414400000|2020-03-05 13:20:00|8667.8|8666.9|8670.9|8670|8673|8672|8667.3|8666.4|741
1583414700000|2020-03-05 13:25:00|8670.8|8669.9|8672.8|8670.8|8673.2|8671.2|8667.9|8666.5|614
1583415000000|2020-03-05 13:30:00|8672.6|8670.6|8665.1|8664.2|8675.1|8673.7|8665|8664.1|723
1583415300000|2020-03-05 13:35:00|8665.2|8664.3|8657.1|8656.2|8668.4|8667.5|8656.1|8655.2|849
1583415600000|2020-03-05 13:40:00|8657.2|8656.3|8656.7|8655.8|8659|8658|8655.5|8654.6|816
1583415900000|2020-03-05 13:45:00|8656.6|8655.7|8663.2|8662.3|8663.8|8662.9|8655.6|8654.7|855
1583416200000|2020-03-05 13:50:00|8663.3|8662.4|8657.2|8656.3|8665.2|8664.3|8656.8|8655.9|828
1583416500000|2020-03-05 13:55:00|8657|8656.1|8659.3|8658.4|8659.8|8658.9|8656.4|8655.5|651
1583416800000|2020-03-05 14:00:00|8659.6|8658.7|8656.3|8655.4|8662|8661.1|8655.6|8654.7|682
1583417100000|2020-03-05 14:05:00|8656.4|8655.5|8659.2|8658.3|8660.4|8659.5|8656.3|8655.4|600
1583417400000|2020-03-05 14:10:00|8659.3|8658.4|8657.5|8656.6|8659.7|8658.8|8656.3|8655.4|601
1583417700000|2020-03-05 14:15:00|8657.6|8656.7|8661.3|8660.4|8661.9|8661|8656.1|8655.2|455
1583418000000|2020-03-05 14:20:00|8661.2|8660.3|8663.1|8662.2|8663.2|8662.3|8660.8|8659.9|442
1583418300000|2020-03-05 14:25:00|8663.2|8662.3|8667|8666.1|8667.5|8666.6|8663|8662.1|524
1583418600000|2020-03-05 14:30:00|8666.8|8665.9|8661.1|8660.2|8667.5|8666.6|8660.7|8659.8|561
1583418900000|2020-03-05 14:35:00|8661|8660.1|8661.4|8660.5|8664.5|8663.6|8660.3|8659.4|549
1583419200000|2020-03-05 14:40:00|8661.5|8660.6|8660.8|8659.9|8661.8|8660.9|8659.8|8658.9|517
1583419500000|2020-03-05 14:45:00|8660.7|8659.8|8661|8660.1|8661.5|8660.6|8655.2|8654.3|557
1583419800000|2020-03-05 14:50:00|8660.9|8660|8662.8|8661.9|8663.4|8662.5|8658.8|8657.9|563
1583420100000|2020-03-05 14:55:00|8662.7|8661.8|8664.9|8662.9|8666.8|8665.8|8661.4|8660.5|486
1583420400000|2020-03-05 15:00:00|8664.7|8662.7|8666.3|8665.4|8669.9|8669|8662|8660.7|586
1583420700000|2020-03-05 15:05:00|8666.2|8665.3|8665.6|8664.7|8666.8|8665.9|8662.7|8661.8|499
1583421000000|2020-03-05 15:10:00|8665.7|8664.8|8659.9|8659|8667.1|8666.2|8659.3|8658.3|598
1583421300000|2020-03-05 15:15:00|8660.2|8659.3|8659.1|8658.2|8661.4|8660.5|8656.1|8655.2|559
1583421600000|2020-03-05 15:20:00|8659.2|8658.3|8653.5|8652.6|8660.7|8659.8|8652.8|8651.9|560
1583421900000|2020-03-05 15:25:00|8653.6|8652.7|8655.5|8654.6|8655.8|8654.9|8652.3|8651.4|494
1583422200000|2020-03-05 15:30:00|8655.6|8654.7|8653.1|8652.2|8656.9|8656|8650.8|8649.2|589
1583422500000|2020-03-05 15:35:00|8653|8652.1|8652.7|8651.8|8654.6|8653.7|8651.2|8650.3|509
1583422800000|2020-03-05 15:40:00|8652.6|8651.7|8646.2|8645.3|8653.8|8652.9|8646.1|8645.1|601
1583423100000|2020-03-05 15:45:00|8646.1|8645.2|8648.8|8647.9|8650.8|8649.9|8645.9|8644.8|601
1583423400000|2020-03-05 15:50:00|8648.9|8648|8648.9|8648|8650.5|8649.6|8646.8|8645.9|540
1583423700000|2020-03-05 15:55:00|8649|8648.1|8655|8654.1|8658.5|8657.6|8648.2|8647.3|727
1583424000000|2020-03-05 16:00:00|8654.9|8654|8659.1|8658.2|8661.6|8660.7|8654.8|8653.9|577
1583424300000|2020-03-05 16:05:00|8659|8658.1|8659.1|8658.2|8659.9|8659|8655.6|8654.7|548
1583424600000|2020-03-05 16:10:00|8659|8658.1|8655.6|8654.7|8659.5|8658.6|8651.6|8650.7|516
1583424900000|2020-03-05 16:15:00|8655.5|8654.6|8657.3|8656.4|8660.1|8659.2|8655.1|8654.2|451
1583425200000|2020-03-05 16:20:00|8657.4|8656.5|8654.3|8653.4|8657.4|8656.5|8651.8|8650.9|504
1583425500000|2020-03-05 16:25:00|8654.2|8653.3|8658.5|8657.6|8658.9|8658|8654.2|8653.3|416
1583425800000|2020-03-05 16:30:00|8658.6|8657.7|8664.2|8663.3|8664.6|8663.7|8658.2|8657.3|554
1583426100000|2020-03-05 16:35:00|8664.3|8663.4|8657.2|8656.3|8664.8|8663.9|8657.2|8656.3|510
1583426400000|2020-03-05 16:40:00|8657.3|8656.4|8659.4|8658.5|8665.1|8663.4|8656.9|8656|610
1583426700000|2020-03-05 16:45:00|8659.3|8658.4|8658.2|8657.3|8660.6|8659.7|8657|8656.1|632
1583427000000|2020-03-05 16:50:00|8658.3|8657.4|8651.1|8650.2|8658.3|8657.4|8650.8|8649.9|562
1583427300000|2020-03-05 16:55:00|8651.2|8650.3|8658.6|8657.7|8660.1|8659.2|8651.2|8650.3|681
1583427600000|2020-03-05 17:00:00|8658.8|8657.9|8658|8657.1|8661.2|8660.3|8658|8657.1|593
1583427900000|2020-03-05 17:05:00|8658.1|8657.2|8652.1|8651.2|8658.4|8657.5|8646.9|8645.3|756
1583428200000|2020-03-05 17:10:00|8652|8651.1|8648.9|8648|8653.7|8652.4|8648.5|8647.6|679
1583428500000|2020-03-05 17:15:00|8648.6|8647.7|8648.4|8647.5|8649.4|8648.5|8644.4|8643.5|634
1583428800000|2020-03-05 17:20:00|8648.6|8647.7|8649.5|8648.6|8652.4|8651.5|8648.6|8647.7|485
1583429100000|2020-03-05 17:25:00|8649.4|8648.5|8651|8650.1|8653.3|8652.4|8649.1|8648.2|608
1583429400000|2020-03-05 17:30:00|8651.1|8650.2|8651|8650.1|8652.1|8651.2|8648.6|8647.7|553
1583429700000|2020-03-05 17:35:00|8650.9|8650|8655.4|8654.5|8655.8|8654.9|8650.4|8649.5|635
1583430000000|2020-03-05 17:40:00|8655.5|8654.6|8657.3|8656.4|8658.8|8657.9|8654.9|8653.6|650
1583430300000|2020-03-05 17:45:00|8657.5|8656.6|8662.4|8661.5|8664.3|8663.4|8657.1|8656.2|785
1583430600000|2020-03-05 17:50:00|8662.6|8661.7|8665|8664.1|8668.7|8666.7|8661.8|8660.9|846
1583430900000|2020-03-05 17:55:00|8664.9|8664|8667.1|8666.2|8668.9|8667.4|8663|8662|703
1583431200000|2020-03-05 18:00:00|8667.2|8666.3|8665.6|8663.6|8668.9|8668|8662.6|8661.5|701
1583431500000|2020-03-05 18:05:00|8665.1|8664.2|8666.5|8665.6|8667.6|8666.4|8664.7|8663.3|523
1583431800000|2020-03-05 18:10:00|8666.6|8665.7|8667.7|8666.8|8668.3|8667.4|8666.1|8664.8|599
1583432100000|2020-03-05 18:15:00|8667.6|8666.7|8667.5|8666.6|8667.9|8667|8665.6|8664.4|591
1583432400000|2020-03-05 18:20:00|8667.6|8666.7|8668.4|8667.5|8669.9|8669|8667.4|8666.5|509
1583432700000|2020-03-05 18:25:00|8668.3|8667.4|8671|8670.1|8671.7|8670.8|8668.3|8667.4|494
1583433000000|2020-03-05 18:30:00|8671.1|8670.2|8667.2|8666.3|8672.2|8671.3|8667|8666.1|524
1583433300000|2020-03-05 18:35:00|8667.3|8666.4|8666.4|8665.5|8669.1|8667.7|8665.2|8664.1|511
1583433600000|2020-03-05 18:40:00|8666.6|8665.7|8665.3|8664.4|8667|8666.1|8664.5|8663.6|413
1583433900000|2020-03-05 18:45:00|8665.4|8664.5|8660.4|8659.5|8665.9|8665|8660.3|8659.1|440
1583434200000|2020-03-05 18:50:00|8660.2|8659.3|8659.3|8658.4|8661.8|8660.9|8658.3|8657.4|454
1583434500000|2020-03-05 18:55:00|8659.4|8658.5|8658.7|8657.8|8660.2|8658.9|8657.3|8656.4|437
1583434800000|2020-03-05 19:00:00|8658.6|8657.7|8659.4|8658.5|8660.5|8659.5|8658.3|8657.2|604
1583435100000|2020-03-05 19:05:00|8659.3|8658.4|8658.5|8657.6|8659.8|8658.9|8657.3|8656.4|428
1583435400000|2020-03-05 19:10:00|8658.6|8657.7|8657.1|8656.2|8659.2|8658.3|8656|8655.1|407
1583435700000|2020-03-05 19:15:00|8657.3|8656.4|8656.7|8655.8|8658.5|8657.5|8656.5|8655.6|301
1583436000000|2020-03-05 19:20:00|8656.6|8655.7|8655.3|8654.4|8657.5|8656.6|8654.4|8653.5|488
1583436300000|2020-03-05 19:25:00|8655.2|8654.3|8654.2|8653.3|8655.9|8654.8|8653.8|8652.5|553
1583436600000|2020-03-05 19:30:00|8654.1|8653.2|8652.6|8651.7|8654.2|8653.3|8650.9|8650|492
1583436900000|2020-03-05 19:35:00|8652.7|8651.8|8653|8652.1|8653.3|8652.4|8650.7|8649.8|515
1583437200000|2020-03-05 19:40:00|8653.5|8651.5|8651.8|8650.9|8654.3|8653.4|8651.8|8650.9|369
1583437500000|2020-03-05 19:45:00|8652.1|8651.2|8650.2|8649.3|8653.7|8652.8|8650|8649.1|362
1583437800000|2020-03-05 19:50:00|8650.4|8649.5|8651.4|8650.5|8652|8651.1|8650.3|8649.4|363
1583438100000|2020-03-05 19:55:00|8651.5|8650.6|8653.2|8652.3|8653.2|8652.3|8651.4|8650.5|465
1583438400000|2020-03-05 20:00:00|8653.1|8652.2|8651.2|8650.3|8653.9|8652.2|8650.6|8649.7|531
1583438700000|2020-03-05 20:05:00|8651.1|8650.2|8652.7|8651.8|8653.6|8652.4|8650.8|8649.9|406
1583439000000|2020-03-05 20:10:00|8652.8|8651.9|8655.9|8655|8656.3|8655.4|8652.8|8651.9|526
1583439300000|2020-03-05 20:15:00|8655.8|8654.9|8654.2|8653.3|8658.7|8657.6|8653.8|8652.9|558
1583439600000|2020-03-05 20:20:00|8654.3|8653.4|8656.9|8656|8657|8656.1|8652.4|8650.9|544
1583439900000|2020-03-05 20:25:00|8656.6|8655.7|8660.1|8659.2|8660.4|8659.5|8656.2|8655.3|462
1583440200000|2020-03-05 20:30:00|8660.3|8659.4|8657.6|8656.7|8662.5|8660.9|8656.3|8654.9|614
1583440500000|2020-03-05 20:35:00|8657.5|8656.6|8658.7|8657.8|8659.8|8658.9|8655.5|8654.6|616
1583440800000|2020-03-05 20:40:00|8658.6|8657.7|8660.3|8659.4|8660.5|8659.6|8658.5|8657.6|484
1583441100000|2020-03-05 20:45:00|8660.2|8659.3|8659.8|8658.9|8660.5|8659.6|8658.8|8657.9|476
1583441400000|2020-03-05 20:50:00|8659.9|8659|8660.8|8659.9|8661.3|8660.4|8658.2|8657.3|488
1583441700000|2020-03-05 20:55:00|8660.9|8660|8663.4|8662.5|8664.3|8663.4|8660.9|8660|521
1583442000000|2020-03-05 21:00:00|8663.3|8662.4|8659.4|8658.5|8663.8|8662.4|8658.9|8658|487
1583442300000|2020-03-05 21:05:00|8659.3|8658.4|8662.5|8661.6|8663.3|8661.8|8659.1|8658.2|452
1583442600000|2020-03-05 21:10:00|8662.6|8661.7|8669.1|8668.2|8670|8668.4|8662.4|8661|434
1583442900000|2020-03-05 21:15:00|8669.2|8668.3|8669.8|8668.9|8671.1|8669.7|8666.5|8665|391
1583443200000|2020-03-05 21:20:00|8669.6|8668.7|8670|8668|8670.4|8669.2|8667.5|8666.1|331
1583443500000|2020-03-05 21:25:00|8670.1|8668.1|8669|8668.1|8670.6|8669.2|8668.5|8667|441
1583443800000|2020-03-05 21:30:00|8669.1|8668.2|8669|8668.1|8670.8|8669.4|8668.4|8666.7|383
1583444100000|2020-03-05 21:35:00|8668.9|8668|8672.3|8670.3|8673.2|8671.7|8668.7|8667.3|281
1583444400000|2020-03-05 21:40:00|8672.4|8670.4|8674.6|8673.7|8676.2|8674.2|8671.2|8669.8|399
1583444700000|2020-03-05 21:45:00|8674.7|8673.8|8675.9|8673.6|8682.8|8680.8|8674.2|8672.2|610
1583445000000|2020-03-05 21:50:00|8675.8|8673.7|8675.8|8673.6|8678.4|8676.4|8672.5|8670.4|513
1583445300000|2020-03-05 21:55:00|8675.7|8673.7|8678.9|8666.9|8679.6|8675.8|8675.3|8664|700
1583445600000|2020-03-05 22:00:00|8678.5|8666.5|8678.4|8666.4|8680.6|8668.6|8675.7|8663.7|77
1583445900000|2020-03-05 22:05:00|8679.3|8667.3|8678|8666|8681.1|8669.1|8676.4|8664.4|295
1583446200000|2020-03-05 22:10:00|8677.6|8665.6|8678.1|8666.1|8679.2|8667.2|8676.7|8664.7|287
1583446500000|2020-03-05 22:15:00|8677.6|8665.6|8678.2|8666.2|8679.9|8667.9|8677.3|8665.3|347
1583446800000|2020-03-05 22:20:00|8678.3|8666.3|8676.8|8664.8|8679.5|8667.5|8676.1|8664.1|407
1583447100000|2020-03-05 22:25:00|8676.9|8664.9|8676.9|8664.9|8678.2|8666.2|8675.5|8663.5|399
1583447400000|2020-03-05 22:30:00|8676.5|8664.5|8676.9|8664.9|8678.7|8666.7|8674.9|8662.9|584
1583447700000|2020-03-05 22:35:00|8676.8|8664.8|8676.4|8664.4|8680.7|8668.7|8674.5|8662.5|599
1583448000000|2020-03-05 22:40:00|8676.5|8664.5|8676.8|8664.8|8679.3|8667.3|8675.7|8663.7|478
1583448300000|2020-03-05 22:45:00|8676.4|8664.4|8678|8666|8681|8669|8676.2|8664.2|670
1583448600000|2020-03-05 22:50:00|8677.9|8665.9|8677.2|8665.2|8680.8|8668.8|8675.7|8663.7|717
1583448900000|2020-03-05 22:55:00|8677.4|8665.4|8678|8666|8679.4|8667.4|8675.5|8663.5|642
1583449200000|2020-03-05 23:00:00|8678.1|8666.1|8674.3|8667.5|8681.1|8669.7|8671.8|8663.5|1205
1583449500000|2020-03-05 23:05:00|8674.5|8667.4|8668.8|8666.8|8675.7|8669.5|8668.8|8665.8|815
1583449800000|2020-03-05 23:10:00|8668.9|8666.9|8668.6|8666.6|8670.1|8667.7|8667.8|8665.3|385
1583450100000|2020-03-05 23:15:00|8669.1|8666.2|8669.6|8667.6|8670.5|8668.5|8667.9|8665.8|419
1583450400000|2020-03-05 23:20:00|8669.7|8667.7|8669.1|8667.1|8670.2|8668.2|8668.5|8666.5|253
1583450700000|2020-03-05 23:25:00|8669|8667|8669.3|8667.3|8670.5|8668.5|8668.5|8666.5|240
1583451000000|2020-03-05 23:30:00|8669.4|8667.4|8669.4|8667.4|8670.4|8668.4|8668.5|8666.5|316
1583451300000|2020-03-05 23:35:00|8669.5|8667.5|8669.1|8667.1|8670|8668|8668.7|8666.7|312
1583451600000|2020-03-05 23:40:00|8669|8667|8668.2|8666.2|8669.2|8667.2|8667.7|8665.7|265
1583451900000|2020-03-05 23:45:00|8668.1|8666.1|8670|8668|8670.5|8668.5|8668|8666|299
1583452200000|2020-03-05 23:50:00|8669.9|8667.9|8667.9|8665.9|8670.2|8668.2|8667.8|8665.8|250
1583452500000|2020-03-05 23:55:00|8667.8|8665.8|8667.4|8665.4|8668.2|8666.2|8666.3|8664.3|303
1583452800000|2020-03-06 00:00:00|8667.5|8665.5|8664.6|8662.6|8668.2|8666.2|8663.4|8661.4|417
1583453100000|2020-03-06 00:05:00|8664.5|8662.5|8665.4|8663.4|8665.6|8663.6|8662.7|8660.7|284
1583453400000|2020-03-06 00:10:00|8665.3|8663.3|8663.1|8661.1|8665.5|8663.6|8662.5|8660.5|338
1583453700000|2020-03-06 00:15:00|8663|8661|8660.2|8658.2|8663|8661|8658.5|8656.5|354
1583454000000|2020-03-06 00:20:00|8660.3|8658.3|8659.6|8657.6|8661.5|8659.5|8659.1|8657.1|244
1583454300000|2020-03-06 00:25:00|8659.5|8657.5|8661.2|8659.2|8661.8|8659.8|8659.5|8657.5|248
1583454600000|2020-03-06 00:30:00|8661.3|8659.3|8663.7|8661.7|8663.9|8661.9|8661|8659|415
1583454900000|2020-03-06 00:35:00|8663.6|8661.6|8665.5|8663.5|8666.3|8664.3|8662.2|8659.8|494
1583455200000|2020-03-06 00:40:00|8665.8|8663.8|8666.1|8664.1|8666.1|8664.1|8663.6|8661.5|442
1583455500000|2020-03-06 00:45:00|8666|8664|8662.9|8660.9|8666.1|8664.1|8662.7|8660.7|522
1583455800000|2020-03-06 00:50:00|8663|8661|8659|8656.7|8663|8661|8658.2|8656.2|611
1583456100000|2020-03-06 00:55:00|8659.1|8656.5|8662|8660|8662.8|8660.5|8658.1|8656.1|612
1583456400000|2020-03-06 01:00:00|8661.9|8659.9|8664.1|8662.1|8664.5|8662.3|8661.6|8659.6|526
1583456700000|2020-03-06 01:05:00|8664|8662|8665.3|8663.3|8665.6|8663.4|8663.4|8661.3|351
1583457000000|2020-03-06 01:10:00|8665.1|8663.1|8663.7|8661.7|8666.2|8664.1|8663.2|8661.2|327
1583457300000|2020-03-06 01:15:00|8663.6|8661.6|8663.3|8661.3|8663.8|8661.8|8661.4|8659.1|362
1583457600000|2020-03-06 01:20:00|8663.4|8661.4|8665.4|8663.4|8666.5|8664.5|8663.2|8661.2|485
1583457900000|2020-03-06 01:25:00|8665.5|8663.5|8667.9|8665.9|8668.4|8666.4|8665.1|8663.1|360
1583458200000|2020-03-06 01:30:00|8667.8|8665.8|8665.5|8663.5|8669.3|8667.3|8665.1|8663.1|375
1583458500000|2020-03-06 01:35:00|8665.7|8663.7|8665.6|8663.6|8666.8|8664.8|8665.4|8663.4|265
1583458800000|2020-03-06 01:40:00|8665.7|8663.7|8666|8664|8667.1|8665.1|8665.1|8663.1|353
1583459100000|2020-03-06 01:45:00|8665.9|8663.9|8668.2|8666.2|8668.4|8666.4|8665.1|8663.1|397
1583459400000|2020-03-06 01:50:00|8668.3|8666.3|8671.6|8669.6|8672.1|8670.1|8668.2|8666.2|366
1583459700000|2020-03-06 01:55:00|8671.7|8669.7|8675.5|8673.5|8675.7|8673.7|8671|8669|678
1583460000000|2020-03-06 02:00:00|8675.7|8673.7|8674|8672|8678.3|8676.3|8673.5|8671.5|594
1583460300000|2020-03-06 02:05:00|8674.1|8672.1|8675.3|8673.3|8676.1|8674.1|8672.7|8670.7|490
1583460600000|2020-03-06 02:10:00|8675.4|8673.4|8676.3|8674.3|8677.6|8675.6|8674|8672|462
1583460900000|2020-03-06 02:15:00|8676.4|8674.4|8674.2|8672.2|8677.7|8675.7|8673.7|8671.7|331
1583461200000|2020-03-06 02:20:00|8674.1|8672.1|8672.8|8670.8|8674.8|8672.8|8672.6|8670.6|410
1583461500000|2020-03-06 02:25:00|8672.7|8670.7|8674.6|8672.6|8674.9|8673.5|8672.4|8670.4|382
1583461800000|2020-03-06 02:30:00|8674.5|8672.5|8672.3|8670.3|8675|8673|8672.1|8670.1|386
1583462100000|2020-03-06 02:35:00|8672.4|8670.4|8673.7|8671.7|8674.6|8672.6|8672.3|8670.3|289
1583462400000|2020-03-06 02:40:00|8673.6|8671.6|8671.5|8669.5|8674|8672|8670.5|8668.7|295
1583462700000|2020-03-06 02:45:00|8671.6|8669.6|8672.8|8670.8|8673.1|8671.4|8669.7|8667.7|413
1583463000000|2020-03-06 02:50:00|8672.7|8670.7|8670.7|8668.7|8673.2|8671.3|8670.4|8668.7|397
1583463300000|2020-03-06 02:55:00|8670.8|8668.8|8672.3|8670.3|8672.5|8670.5|8670.1|8668.3|325
1583463600000|2020-03-06 03:00:00|8672.4|8670.4|8669.6|8667.6|8672.4|8670.4|8669.1|8667.6|444
1583463900000|2020-03-06 03:05:00|8669.5|8667.5|8669|8667|8669.9|8668.3|8668.1|8666.6|342
1583464200000|2020-03-06 03:10:00|8669.1|8667.1|8670|8668|8670.4|8668.9|8668.9|8666.9|258
1583464500000|2020-03-06 03:15:00|8670.1|8668.1|8669.4|8667.4|8670.2|8668.5|8668.1|8666.8|277
1583464800000|2020-03-06 03:20:00|8669.3|8667.3|8669|8667|8669.9|8668.1|8667.9|8666.2|357
1583465100000|2020-03-06 03:25:00|8669.1|8667.1|8668.6|8666.6|8669.2|8667.2|8667.1|8665.1|269
1583465400000|2020-03-06 03:30:00|8668.7|8666.7|8668.5|8666.5|8669.1|8667.1|8666.5|8664.5|381
1583465700000|2020-03-06 03:35:00|8668.6|8666.6|8668.2|8666.2|8669.2|8667.2|8666.3|8664.8|387
1583466000000|2020-03-06 03:40:00|8668.3|8666.3|8668.1|8666.1|8669.2|8667.2|8667.1|8665.6|308
1583466300000|2020-03-06 03:45:00|8668|8666|8667.5|8665.5|8669.7|8667.7|8667.4|8665.4|321
1583466600000|2020-03-06 03:50:00|8667.2|8665.2|8667|8665|8668|8666|8666|8664.4|256
1583466900000|2020-03-06 03:55:00|8666.9|8664.9|8669.3|8667.3|8669.3|8667.3|8666.6|8664.7|367
1583467200000|2020-03-06 04:00:00|8669.4|8667.4|8671.2|8669.2|8671.4|8669.4|8668.9|8666.9|379
1583467500000|2020-03-06 04:05:00|8671.3|8669.3|8670.8|8668.8|8671.3|8669.8|8669.6|8667.8|260
1583467800000|2020-03-06 04:10:00|8670.7|8668.7|8668.7|8666.7|8671.1|8669.4|8668.6|8666.6|239
1583468100000|2020-03-06 04:15:00|8668.8|8666.8|8673.2|8671.2|8673.3|8671.3|8666.2|8664.6|330
1583468400000|2020-03-06 04:20:00|8673.1|8671.1|8673|8671|8673.1|8671.1|8670.1|8668.7|298
1583468700000|2020-03-06 04:25:00|8673.1|8671.1|8672.8|8670.8|8673.9|8671.9|8671|8669.5|361
1583469000000|2020-03-06 04:30:00|8672.7|8670.7|8672.3|8670.3|8673|8671|8670.2|8668.7|371
1583469300000|2020-03-06 04:35:00|8672.4|8670.4|8670.7|8668.7|8672.4|8670.4|8669.7|8668.2|323
1583469600000|2020-03-06 04:40:00|8670.8|8668.8|8670.4|8668.4|8671.1|8669.5|8669.2|8667.8|327
1583469900000|2020-03-06 04:45:00|8670.5|8668.5|8672.3|8670.3|8672.6|8670.6|8670.1|8668.1|212
1583470200000|2020-03-06 04:50:00|8672.5|8670.5|8672.3|8670.3|8673|8671.1|8671.5|8670.1|208
1583470500000|2020-03-06 04:55:00|8672.4|8670.4|8669.9|8667.9|8672.5|8670.6|8669.3|8667.8|230
1583470800000|2020-03-06 05:00:00|8669.4|8668.5|8671.4|8669.4|8671.6|8669.6|8669|8667.5|282
1583471100000|2020-03-06 05:05:00|8671.3|8669.3|8672.1|8670.1|8672.2|8670.2|8670.4|8669|216
1583471400000|2020-03-06 05:10:00|8672|8670|8671.7|8669.7|8672.2|8670.2|8670.4|8669|214
1583471700000|2020-03-06 05:15:00|8671.6|8669.6|8671.4|8669.4|8671.8|8670.1|8670.4|8668.8|202
1583472000000|2020-03-06 05:20:00|8671.3|8669.3|8671.7|8669.7|8671.9|8670.2|8670.6|8668.8|253
1583472300000|2020-03-06 05:25:00|8671.8|8669.8|8674|8672|8674|8672.1|8671.7|8669.7|172
1583472600000|2020-03-06 05:30:00|8673.9|8671.9|8674.6|8672.6|8675.4|8673.5|8673.4|8671.8|309
1583472900000|2020-03-06 05:35:00|8674.5|8672.5|8675|8673|8676.1|8674.2|8673.3|8671.8|310
1583473200000|2020-03-06 05:40:00|8674.9|8672.9|8674.5|8672.5|8675.4|8673.4|8673.3|8671.7|234
1583473500000|2020-03-06 05:45:00|8674.3|8672.3|8673.3|8672.4|8675.1|8673.5|8673.2|8671.7|243
1583473800000|2020-03-06 05:50:00|8673.4|8672.5|8675|8673|8676|8674|8673|8671.6|210
1583474100000|2020-03-06 05:55:00|8675.1|8673.1|8669|8668.1|8675.1|8673.5|8668.8|8667.4|566
1583474400000|2020-03-06 06:00:00|8669.8|8667.8|8674.5|8672.5|8675.7|8673.7|8669.6|8667.6|430
1583474700000|2020-03-06 06:05:00|8674.4|8672.4|8668.3|8666.3|8674.9|8672.9|8667.5|8665.5|472
1583475000000|2020-03-06 06:10:00|8668.4|8666.4|8669.4|8667.4|8670.2|8668.2|8666|8664.5|489
1583475300000|2020-03-06 06:15:00|8669.3|8667.3|8667|8665|8670.4|8668.8|8666.2|8664.8|400
1583475600000|2020-03-06 06:20:00|8666.9|8664.9|8669.4|8667.4|8669.7|8668.2|8666|8664.5|375
1583475900000|2020-03-06 06:25:00|8668.8|8667.9|8665.3|8663.3|8669.7|8667.9|8664.2|8662.6|345
1583476200000|2020-03-06 06:30:00|8665.2|8663.2|8664.1|8662.1|8667.6|8665.6|8663.1|8661.6|420
1583476500000|2020-03-06 06:35:00|8664.2|8662.2|8663.2|8661.2|8664.2|8662.6|8662.1|8660.1|521
1583476800000|2020-03-06 06:40:00|8663.3|8661.3|8664.2|8662.2|8665|8663|8662.9|8660.9|376
1583477100000|2020-03-06 06:45:00|8664.3|8662.3|8664.6|8662.6|8665.6|8663.6|8663.8|8661.9|423
1583477400000|2020-03-06 06:50:00|8664.7|8662.7|8661.7|8659.7|8665.7|8664.1|8661.2|8659.2|447
1583477700000|2020-03-06 06:55:00|8661.2|8660.3|8664.8|8658.2|8665|8663.5|8660.8|8657.5|513
1583478000000|2020-03-06 07:00:00|8664.7|8657.9|8663.2|8661.2|8665.9|8663.5|8661.1|8657.9|776
1583478300000|2020-03-06 07:05:00|8663.1|8661.1|8660.4|8659.5|8663.4|8661.8|8660.4|8659|509
1583478600000|2020-03-06 07:10:00|8660.5|8659.6|8661.9|8659.9|8663.5|8661.7|8657.1|8655.5|737
1583478900000|2020-03-06 07:15:00|8662|8660|8657.6|8656.7|8662|8660.5|8655.6|8653.9|770
1583479200000|2020-03-06 07:20:00|8658.2|8656.2|8656.5|8655.6|8659|8657.5|8653.9|8652.2|582
1583479500000|2020-03-06 07:25:00|8656.6|8655.7|8655.5|8653.5|8659.7|8658.4|8654|8652.7|613
1583479800000|2020-03-06 07:30:00|8655.6|8653.6|8660.4|8659.5|8661.2|8659.9|8653.3|8652.3|694
1583480100000|2020-03-06 07:35:00|8660.3|8659.4|8660.7|8659.8|8662.9|8661.2|8659.3|8657.9|726
1583480400000|2020-03-06 07:40:00|8660.6|8659.7|8655.1|8653.1|8661.4|8659.8|8654.3|8652.7|710
1583480700000|2020-03-06 07:45:00|8655.3|8653.3|8659.3|8658.4|8659.4|8658.5|8654.3|8652.6|530
1583481000000|2020-03-06 07:50:00|8659.5|8658.6|8660.6|8659.7|8663.9|8662.5|8658.6|8657.5|634
1583481300000|2020-03-06 07:55:00|8660.7|8659.8|8658.3|8657.4|8661.7|8660.3|8658.3|8657.3|526
1583481600000|2020-03-06 08:00:00|8658.8|8656.8|8662.5|8661.6|8667.3|8665.3|8654.9|8653.4|1171
1583481900000|2020-03-06 08:05:00|8662.4|8661.5|8660.4|8658.4|8664.6|8663.2|8658.3|8656.6|978
1583482200000|2020-03-06 08:10:00|8660.5|8658.5|8665.6|8663.6|8666|8664.7|8659.5|8658.1|915
1583482500000|2020-03-06 08:15:00|8665.5|8663.5|8671.1|8669.1|8672|8670.2|8664.3|8663.4|957
1583482800000|2020-03-06 08:20:00|8670.6|8669.7|8666.8|8664.8|8671.4|8669.9|8665.1|8663.3|913
1583483100000|2020-03-06 08:25:00|8667.3|8665.3|8674.8|8672.8|8675.9|8673.9|8666.7|8665|925
1583483400000|2020-03-06 08:30:00|8674.7|8672.7|8683.7|8681.7|8686.2|8684.2|8673.7|8671.7|1122
1583483700000|2020-03-06 08:35:00|8683.6|8681.6|8687.1|8685.1|8693.4|8691.4|8683.1|8681.3|1059
1583484000000|2020-03-06 08:40:00|8686.6|8685.7|8693.6|8691.6|8693.7|8692.4|8686.6|8685.1|1085
1583484300000|2020-03-06 08:45:00|8693.5|8691.5|8687.5|8685.5|8693.6|8692|8686.9|8685.5|1023
1583484600000|2020-03-06 08:50:00|8687.3|8685.3|8689.7|8688.8|8691.4|8689.9|8684.8|8683.8|1011
1583484900000|2020-03-06 08:55:00|8689.8|8688.9|8691.1|8689.1|8692.8|8691.2|8686.8|8685.2|900
1583485200000|2020-03-06 09:00:00|8691.2|8689.2|8686.5|8684.5|8697.5|8696.1|8685.4|8684|960
1583485500000|2020-03-06 09:05:00|8686.4|8684.4|8686.8|8684.8|8689.7|8688.2|8682.8|8681.2|981
1583485800000|2020-03-06 09:10:00|8686.9|8684.9|8683.8|8681.8|8688.5|8686.5|8683.1|8681.4|892
1583486100000|2020-03-06 09:15:00|8683.9|8681.9|8685.1|8684.2|8686.1|8684.6|8682.3|8680.8|843
1583486400000|2020-03-06 09:20:00|8685.2|8684.3|8683.1|8682.2|8687.3|8685.8|8682.1|8680.9|844
1583486700000|2020-03-06 09:25:00|8683|8682.1|8679.2|8678.3|8683.6|8682.1|8676.9|8675.5|868
1583487000000|2020-03-06 09:30:00|8679.3|8678.4|8684|8682|8684.1|8682.7|8678.8|8677.6|894
1583487300000|2020-03-06 09:35:00|8683.6|8681.6|8681.9|8679.9|8683.8|8682.2|8679.7|8678.4|830
1583487600000|2020-03-06 09:40:00|8682|8680|8690.3|8688.3|8691|8689.7|8680.5|8678.6|985
1583487900000|2020-03-06 09:45:00|8689.6|8688.7|8689.9|8689|8692|8690.5|8687.3|8685.9|1073
1583488200000|2020-03-06 09:50:00|8690.6|8688.6|8692.5|8691.6|8693.5|8692.3|8683.8|8682.4|1025
1583488500000|2020-03-06 09:55:00|8693.1|8691.1|8696.4|8694.4|8696.5|8695|8690.1|8688.8|1062
1583488800000|2020-03-06 10:00:00|8696.3|8694.3|8695.2|8693.2|8698.6|8697.1|8693.9|8692.3|1058
1583489100000|2020-03-06 10:05:00|8695.1|8693.1|8703.3|8702.4|8703.7|8702.4|8694.7|8693.1|1090
1583489400000|2020-03-06 10:10:00|8703.2|8702.3|8696.1|8694.1|8705.5|8703.9|8692.4|8691|1166
1583489700000|2020-03-06 10:15:00|8696|8694|8696.7|8695.8|8699.8|8697.8|8690.9|8689.4|1190
1583490000000|2020-03-06 10:20:00|8697|8696.1|8697.7|8696.8|8701.8|8700|8696.5|8694.5|1252
1583490300000|2020-03-06 10:25:00|8697.6|8696.7|8703.9|8701.9|8706.2|8704.3|8696.6|8695.6|1097
1583490600000|2020-03-06 10:30:00|8704|8702|8705.1|8704.2|8705.6|8704.2|8698.2|8696.9|1123
1583490900000|2020-03-06 10:35:00|8705.2|8704.3|8707.4|8705.4|8709|8707.4|8703.8|8702.3|1337
1583491200000|2020-03-06 10:40:00|8707.5|8705.5|8701.6|8700.7|8709.2|8707.9|8700.1|8698.6|1138
1583491500000|2020-03-06 10:45:00|8702.1|8700.1|8699.1|8698.2|8703|8701.5|8693.8|8691.8|1130
1583491800000|2020-03-06 10:50:00|8699.2|8698.3|8703.1|8702.2|8705.5|8704.1|8698|8696.7|1014
1583492100000|2020-03-06 10:55:00|8703.2|8702.3|8709.1|8707.1|8710.2|8708.2|8701|8699.7|1122
1583492400000|2020-03-06 11:00:00|8709|8707|8704|8703.1|8712.4|8710.9|8702.7|8701.5|1016
1583492700000|2020-03-06 11:05:00|8704.4|8703.5|8710.5|8708.5|8711.1|8709.7|8703|8702.1|1056
1583493000000|2020-03-06 11:10:00|8710.4|8708.4|8712.6|8711.7|8716.3|8714.4|8705.3|8703.9|1129
1583493300000|2020-03-06 11:15:00|8712.4|8711.5|8705.6|8704.7|8715.4|8713.6|8705.3|8703.9|1096
1583493600000|2020-03-06 11:20:00|8705.7|8704.8|8703.8|8702.9|8706.4|8704.8|8697.3|8695.9|1318
1583493900000|2020-03-06 11:25:00|8703.7|8702.8|8699.2|8698.3|8705.2|8703.7|8697.5|8696|950
1583494200000|2020-03-06 11:30:00|8699.1|8698.2|8706.6|8705.7|8707.9|8706.2|8699.1|8698|979
1583494500000|2020-03-06 11:35:00|8706.5|8705.6|8707.4|8706.5|8709.3|8708.1|8704.2|8703.3|865
1583494800000|2020-03-06 11:40:00|8707.3|8706.4|8710.4|8709.5|8711.8|8710.8|8704.7|8703.8|842
1583495100000|2020-03-06 11:45:00|8710.5|8709.6|8708|8707.1|8712.7|8711.2|8707.7|8706.3|939
1583495400000|2020-03-06 11:50:00|8708.1|8707.2|8701.5|8699.5|8708.8|8707.5|8700|8698.7|939
1583495700000|2020-03-06 11:55:00|8700.9|8700|8711.1|8709.1|8713.1|8712.2|8699.8|8698.1|1008
1583496000000|2020-03-06 12:00:00|8711.2|8709.2|8705.1|8704.2|8712.1|8710.5|8704.8|8703.9|757
1583496300000|2020-03-06 12:05:00|8705|8704.1|8707.6|8706.7|8707.6|8706.7|8699.6|8698.4|743
1583496600000|2020-03-06 12:10:00|8707.5|8706.6|8711.8|8710.9|8712.6|8711.3|8703.9|8702.4|870
1583496900000|2020-03-06 12:15:00|8711.4|8710.5|8701.4|8700.5|8711.4|8710.5|8701.4|8700|865
1583497200000|2020-03-06 12:20:00|8701.2|8700.3|8705|8704.1|8708.4|8707|8701.2|8700.3|752
1583497500000|2020-03-06 12:25:00|8705.1|8704.2|8705.9|8705|8708|8706.7|8703.5|8702.5|837
1583497800000|2020-03-06 12:30:00|8706|8705.1|8708.6|8706.6|8711.9|8710.5|8705|8703.6|829
1583498100000|2020-03-06 12:35:00|8708|8707.1|8697.1|8696.2|8708.8|8707.4|8695.7|8694.1|920
1583498400000|2020-03-06 12:40:00|8697|8696.1|8705.7|8704.8|8708.5|8707.6|8696.9|8695.6|888
1583498700000|2020-03-06 12:45:00|8705.6|8704.7|8705.1|8704.2|8708.8|8707.9|8703.8|8702.9|888
1583499000000|2020-03-06 12:50:00|8704.9|8704|8707.1|8706.2|8708.6|8707.5|8703|8702.1|963
1583499300000|2020-03-06 12:55:00|8707|8706.1|8709.8|8708.9|8712.4|8711.5|8706.3|8705.4|784
1583499600000|2020-03-06 13:00:00|8710.2|8709.3|8712|8711.1|8713.6|8712.7|8708|8707.1|662
1583499900000|2020-03-06 13:05:00|8712.1|8711.2|8715.5|8714.6|8716.3|8715.4|8711.2|8710.3|622
1583500200000|2020-03-06 13:10:00|8715|8714.1|8716.8|8715.9|8717.2|8716.2|8711.4|8710.4|627
1583500500000|2020-03-06 13:15:00|8716.6|8715.7|8714.8|8713.9|8716.9|8716|8712.8|8711.9|628
1583500800000|2020-03-06 13:20:00|8715.1|8714.2|8711.7|8710.8|8715.2|8714.3|8709.4|8708.5|718
1583501100000|2020-03-06 13:25:00|8711.9|8711|8716.6|8704.6|8718.5|8711.5|8708.6|8700.1|719
1583501400000|2020-03-06 13:30:00|8716.7|8704.7|8704.2|8702.2|8718.9|8715.9|8702.7|8700.4|973
1583501700000|2020-03-06 13:35:00|8704.3|8702.3|8708.5|8707.6|8709.7|8708.4|8699.7|8698.3|834
1583502000000|2020-03-06 13:40:00|8708.3|8707.4|8713.7|8712.8|8714.1|8713.2|8705.6|8704.6|737
1583502300000|2020-03-06 13:45:00|8713.6|8712.7|8708.8|8707.9|8714.4|8713.5|8705.6|8704.7|649
1583502600000|2020-03-06 13:50:00|8708.9|8708|8709.9|8709|8714.5|8713.6|8707.6|8706.7|681
1583502900000|2020-03-06 13:55:00|8710|8709.1|8712.7|8711.8|8715.6|8714.7|8708.6|8707.7|651
1583503200000|2020-03-06 14:00:00|8712.6|8711.7|8712.4|8711.5|8716.7|8715.8|8711.2|8710.3|606
1583503500000|2020-03-06 14:05:00|8712.5|8711.6|8706.9|8706|8713.6|8712.7|8706.5|8705.6|636
1583503800000|2020-03-06 14:10:00|8706.8|8705.9|8709.2|8708.3|8710.9|8710|8704.9|8704|643
1583504100000|2020-03-06 14:15:00|8709.4|8708.5|8714.6|8713.7|8718.9|8717.2|8708.4|8707.5|847
1583504400000|2020-03-06 14:20:00|8714.7|8713.8|8715.8|8714.9|8716.3|8715.4|8710.7|8709.8|672
1583504700000|2020-03-06 14:25:00|8715.7|8714.8|8713.3|8712.4|8716.5|8715.6|8711.4|8710.5|721
1583505000000|2020-03-06 14:30:00|8713.4|8712.5|8707.7|8706.8|8713.6|8712.7|8707.4|8706.5|767
1583505300000|2020-03-06 14:35:00|8707.8|8706.9|8705.4|8704.5|8708|8707.1|8702.6|8701.7|695
1583505600000|2020-03-06 14:40:00|8705.5|8704.6|8708.2|8707.3|8712.5|8711.6|8704.9|8704|753
1583505900000|2020-03-06 14:45:00|8708.1|8707.2|8714.7|8713.8|8714.7|8713.8|8706.2|8704.8|793
1583506200000|2020-03-06 14:50:00|8714.8|8713.9|8713.4|8712.5|8718.3|8717.1|8712.5|8711.6|826
1583506500000|2020-03-06 14:55:00|8713.5|8712.6|8710.7|8708.7|8715.7|8714.4|8706.3|8704.3|795
1583506800000|2020-03-06 15:00:00|8710.9|8708.9|8695.2|8694.3|8711.6|8709.6|8694.8|8693.2|897
1583507100000|2020-03-06 15:05:00|8695.1|8694.2|8701.3|8700.4|8703.2|8702.3|8692.7|8691.3|848
1583507400000|2020-03-06 15:10:00|8701.2|8700.3|8698.2|8697.3|8704|8703.1|8695.5|8694.6|795
1583507700000|2020-03-06 15:15:00|8698.5|8697.6|8689.8|8688.9|8698.8|8697.9|8686.1|8684.7|831
1583508000000|2020-03-06 15:20:00|8689.9|8689|8684.1|8683.2|8691.6|8690.1|8684.1|8683.2|860
1583508300000|2020-03-06 15:25:00|8684|8683.1|8678.6|8676.6|8686.9|8685.8|8665.3|8663.3|1022
1583508600000|2020-03-06 15:30:00|8678.5|8676.5|8669.8|8667.8|8679.4|8677.5|8665.5|8663.5|1050
1583508900000|2020-03-06 15:35:00|8669.9|8667.9|8674.1|8672.1|8678.4|8677.5|8669.9|8667.9|978
1583509200000|2020-03-06 15:40:00|8673.9|8671.9|8673.6|8672.7|8675.6|8674.2|8669.4|8667.8|934
1583509500000|2020-03-06 15:45:00|8674|8673.1|8671|8669|8679.3|8677.5|8667|8665.6|892
1583509800000|2020-03-06 15:50:00|8670|8669.1|8676.8|8674.8|8681.2|8679.4|8669.6|8668.2|850
1583510100000|2020-03-06 15:55:00|8677.1|8675.1|8681|8680.1|8681.7|8680.3|8673|8672.1|849
1583510400000|2020-03-06 16:00:00|8681.5|8679.5|8675.8|8674.9|8681.9|8681|8671.2|8669.9|717
1583510700000|2020-03-06 16:05:00|8676.2|8675.3|8689.7|8688.8|8689.7|8688.8|8675.8|8674.9|657
1583511000000|2020-03-06 16:10:00|8689.6|8688.7|8698.6|8697.7|8699.3|8698.4|8686.8|8685.9|589
1583511300000|2020-03-06 16:15:00|8698.5|8697.6|8697.1|8696.2|8699.6|8698.7|8694.6|8693.7|616
1583511600000|2020-03-06 16:20:00|8697|8696.1|8694.9|8694|8699.3|8698.4|8692.6|8691.7|590
1583511900000|2020-03-06 16:25:00|8695|8694.1|8697.9|8697|8699.3|8697.9|8695|8694.1|559
1583512200000|2020-03-06 16:30:00|8697.8|8696.9|8696.6|8695.7|8700.1|8699.2|8692|8691.1|645
1583512500000|2020-03-06 16:35:00|8696.7|8695.8|8694.1|8693.2|8697.3|8696.4|8692.5|8691.6|641
1583512800000|2020-03-06 16:40:00|8694|8693.1|8694.3|8693.4|8694.4|8693.5|8691.5|8690.6|656
1583513100000|2020-03-06 16:45:00|8694.2|8693.3|8697.7|8696.8|8698.4|8697.5|8691.2|8690.3|584
1583513400000|2020-03-06 16:50:00|8697.6|8696.7|8694.6|8693.7|8698.1|8696.9|8694.1|8693.2|530
1583513700000|2020-03-06 16:55:00|8694.7|8693.8|8701.5|8700.6|8702.9|8702|8694|8693.1|538
1583514000000|2020-03-06 17:00:00|8701.6|8700.7|8706.6|8705.7|8709.1|8708.2|8700.8|8699.9|561
1583514300000|2020-03-06 17:05:00|8706.8|8705.9|8702.6|8700.6|8709.1|8708.2|8699.8|8692.4|547
1583514600000|2020-03-06 17:10:00|8702.7|8700.7|8698.6|8697.7|8703.9|8702.7|8698.5|8697.6|663
1583514900000|2020-03-06 17:15:00|8698.5|8697.6|8705.3|8704.4|8705.7|8704.8|8698.5|8697.5|619
1583515200000|2020-03-06 17:20:00|8705.4|8704.5|8702.5|8701.6|8705.9|8705|8701.5|8700.6|715
1583515500000|2020-03-06 17:25:00|8702.6|8701.7|8704|8703.1|8705|8703.9|8698.6|8697.7|815
1583515800000|2020-03-06 17:30:00|8703.8|8702.9|8696.8|8695.9|8704.2|8703.3|8696.8|8695.9|721
1583516100000|2020-03-06 17:35:00|8696.9|8696|8697.2|8696.3|8701.8|8700.9|8696.8|8695.9|774
1583516400000|2020-03-06 17:40:00|8697.3|8696.4|8687.2|8685.2|8697.9|8697|8685.8|8684.8|757
1583516700000|2020-03-06 17:45:00|8686.4|8685.5|8692.7|8691.8|8693|8692.1|8686.2|8684.9|902
1583517000000|2020-03-06 17:50:00|8692.8|8691.9|8694.1|8693.2|8694.4|8693.4|8690.8|8689.9|763
1583517300000|2020-03-06 17:55:00|8694.2|8693.3|8694.7|8693.8|8697|8696.1|8692.5|8691.6|712
1583517600000|2020-03-06 18:00:00|8694.6|8693.7|8698.5|8697.6|8698.6|8697.7|8694.1|8693.2|845
1583517900000|2020-03-06 18:05:00|8698.4|8697.5|8698.7|8697.8|8698.8|8697.9|8695.1|8694.2|730
1583518200000|2020-03-06 18:10:00|8698.9|8698|8697.9|8697|8701.3|8700.4|8697|8696.1|678
1583518500000|2020-03-06 18:15:00|8697.8|8696.9|8696.2|8695.3|8698.7|8697.8|8694.8|8693.9|642
1583518800000|2020-03-06 18:20:00|8696.3|8695.4|8689.8|8688.9|8696.7|8695.8|8689.6|8688.7|751
1583519100000|2020-03-06 18:25:00|8689.9|8689|8688.3|8687.4|8693.5|8692.5|8687.1|8686.2|808
1583519400000|2020-03-06 18:30:00|8688.2|8687.3|8691.7|8690.8|8692.1|8691.2|8684.9|8683.9|820
1583519700000|2020-03-06 18:35:00|8691.6|8690.7|8691.3|8690.4|8696.2|8695.3|8690.8|8689.9|727
1583520000000|2020-03-06 18:40:00|8691.1|8690.2|8689.5|8688.6|8691.5|8690.6|8688.3|8687.4|696
1583520300000|2020-03-06 18:45:00|8689.3|8688.4|8689.6|8688.7|8690.9|8690|8686.1|8684.7|733
1583520600000|2020-03-06 18:50:00|8689.7|8688.8|8691.1|8690.2|8691.6|8690.7|8688.7|8687.8|547
1583520900000|2020-03-06 18:55:00|8691.2|8690.3|8690.7|8689.8|8691.9|8691|8689.2|8687.8|647
1583521200000|2020-03-06 19:00:00|8690.6|8689.7|8687.3|8686.4|8691.7|8690.8|8687.2|8686.3|793
1583521500000|2020-03-06 19:05:00|8687.4|8686.5|8686.7|8685.8|8688|8687.1|8685|8684.1|596
1583521800000|2020-03-06 19:10:00|8686.8|8685.9|8687.6|8686.7|8689.7|8688.8|8686.7|8685.8|719
1583522100000|2020-03-06 19:15:00|8687.7|8686.8|8689.4|8688.5|8690.3|8689.4|8685.8|8684.9|656
1583522400000|2020-03-06 19:20:00|8689.5|8688.6|8689.2|8688.3|8691.7|8690.8|8689|8688.1|537
1583522700000|2020-03-06 19:25:00|8689.1|8688.2|8688|8687.1|8689.5|8688.6|8686.3|8685.4|599
1583523000000|2020-03-06 19:30:00|8687.9|8687|8689.9|8689|8690.4|8689.5|8687.5|8686.6|536
1583523300000|2020-03-06 19:35:00|8690|8689.1|8691.9|8691|8693.3|8692.4|8689.3|8688.4|616
1583523600000|2020-03-06 19:40:00|8691.8|8690.9|8691.4|8690.5|8693.3|8692.4|8690.6|8689.7|596
1583523900000|2020-03-06 19:45:00|8691.5|8690.6|8692.8|8691.9|8693.4|8692.5|8690.6|8689.7|654
1583524200000|2020-03-06 19:50:00|8692.9|8692|8693.9|8693|8694.9|8694|8692|8690.8|660
1583524500000|2020-03-06 19:55:00|8694|8693.1|8697.6|8695.6|8698.1|8696.1|8689.7|8688.2|807
1583524800000|2020-03-06 20:00:00|8697.5|8695.5|8696.8|8695.9|8698.1|8696.6|8693.3|8691.8|863
1583525100000|2020-03-06 20:05:00|8696.7|8695.8|8692.9|8692|8697.2|8696|8692.2|8690.8|796
1583525400000|2020-03-06 20:10:00|8693.5|8691.5|8694.5|8692.5|8695.2|8693.7|8691|8686.5|894
1583525700000|2020-03-06 20:15:00|8694.4|8692.4|8691.1|8690.2|8694.5|8693.2|8690.3|8689.2|959
1583526000000|2020-03-06 20:20:00|8691.4|8690.5|8688.7|8687.8|8692.5|8691.1|8688.6|8687.7|916
1583526300000|2020-03-06 20:25:00|8688.9|8688|8687.6|8686.7|8689.5|8688|8685.6|8684.2|931
1583526600000|2020-03-06 20:30:00|8687.7|8686.8|8681.9|8681|8688.5|8687.5|8681|8680.1|1084
1583526900000|2020-03-06 20:35:00|8681.8|8680.9|8680.2|8679.3|8682.9|8682|8678.9|8678|981
1583527200000|2020-03-06 20:40:00|8680.1|8679.2|8677.2|8676.3|8681.4|8680.5|8676.2|8675.1|902
1583527500000|2020-03-06 20:45:00|8677.1|8676.2|8678.2|8677.3|8680.5|8679.2|8675.5|8674.2|969
1583527800000|2020-03-06 20:50:00|8678.1|8677.2|8674.6|8673.7|8679.1|8678.1|8673|8671.5|980
1583528100000|2020-03-06 20:55:00|8674.7|8673.8|8676|8674|8677.4|8675.6|8673.5|8672.6|947
1583528400000|2020-03-06 21:00:00|8675.7|8673.7|8673.2|8671.2|8677.6|8675.6|8672.1|8670.4|571
1583528700000|2020-03-06 21:05:00|8673.1|8671.1|8668|8666|8673.2|8671.8|8667.4|8665.9|505
1583529000000|2020-03-06 21:10:00|8667.9|8665.9|8666.8|8664.8|8668.5|8666.7|8665.2|8663.2|333
1583529300000|2020-03-06 21:15:00|8666.9|8664.9|8666.5|8664.5|8667.7|8665.6|8664.9|8662.9|413
1583529600000|2020-03-06 21:20:00|8666.4|8664.4|8667.1|8665.1|8667.8|8665.9|8666|8664.2|253
1583529900000|2020-03-06 21:25:00|8667.2|8665.2|8666.8|8664.8|8668.6|8667|8665.6|8663.8|398
1583530200000|2020-03-06 21:30:00|8667.1|8665.1|8664.5|8662.5|8667.5|8665.5|8663.6|8661.6|232
1583530500000|2020-03-06 21:35:00|8664.4|8662.4|8660.8|8658.8|8665.3|8663.3|8660.6|8658.6|231
1583530800000|2020-03-06 21:40:00|8660.7|8658.7|8655|8653|8661|8659|8655|8653|430
1583531100000|2020-03-06 21:45:00|8656.5|8652|8655.7|8650.7|8661.4|8654.6|8653.6|8647.5|1658
1583531400000|2020-03-06 21:50:00|8655.6|8650.5|8656|8653.6|8659.7|8654.1|8650.7|8647.1|1045
1583531700000|2020-03-06 21:55:00|8656.3|8653.5|8656.9|8648.7|8662.3|8655.6|8652.9|8645.3|1056
1583701200000|2020-03-08 21:00:00|8689.4|8666.5|8682.9|8668.4|8695.1|8676.1|8681.7|8662.2|336
1583701500000|2020-03-08 21:05:00|8682.4|8671.7|8679.6|8668.9|8686.6|8673.5|8677.1|8654.7|209
1583701800000|2020-03-08 21:10:00|8679.3|8668.6|8686.9|8660.6|8687.1|8672.3|8676.9|8657.3|145
1583702100000|2020-03-08 21:15:00|8678.2|8667.4|8677.4|8666.7|8687.1|8667.7|8674.8|8657.9|173
1583702400000|2020-03-08 21:20:00|8677|8666.3|8677.4|8665.6|8685.9|8668.2|8675.6|8658.2|175
1583702700000|2020-03-08 21:25:00|8677.5|8662.1|8676.6|8661.3|8682.7|8666.5|8674.9|8654.9|302
1583703000000|2020-03-08 21:30:00|8675.2|8664.6|8678.3|8663.7|8684.4|8668|8671.9|8655.9|399
1583703300000|2020-03-08 21:35:00|8678.4|8663.3|8677.2|8667.3|8682.7|8669|8676.4|8656.8|246
1583703600000|2020-03-08 21:40:00|8680.3|8663.4|8681.6|8664.6|8682.7|8669.2|8675.6|8662.7|238
1583703900000|2020-03-08 21:45:00|8680.9|8663.7|8682.2|8663.1|8688|8669.2|8677.1|8661.4|273
1583704200000|2020-03-08 21:50:00|8681.7|8663.6|8682.7|8663.3|8690.3|8667.7|8679.1|8658.1|398
1583704500000|2020-03-08 21:55:00|8686.6|8665.6|8681.9|8665.4|8692.4|8671.6|8680.7|8659.6|473
1583704800000|2020-03-08 22:00:00|8682.4|8664.2|8678|8657.7|8692.2|8667|8672|8654.3|1181
1583705100000|2020-03-08 22:05:00|8678.8|8658|8673.6|8665.1|8686.2|8667.2|8663.2|8652.8|1203
1583705400000|2020-03-08 22:10:00|8673.7|8663.5|8676.1|8666.2|8677.3|8668|8667.5|8658.1|1508
1583705700000|2020-03-08 22:15:00|8675.3|8666.8|8664.7|8662.7|8675.7|8670.4|8663.6|8661|1261
1583706000000|2020-03-08 22:20:00|8664.9|8662.6|8670.5|8666.5|8671.7|8667|8661|8657.4|1229
1583706300000|2020-03-08 22:25:00|8670.8|8666.3|8669.8|8666.8|8672.4|8668.9|8666.9|8663.4|1319
1583706600000|2020-03-08 22:30:00|8670|8666.6|8678.6|8675.4|8679.5|8676.1|8669|8666|1416
1583706900000|2020-03-08 22:35:00|8678.3|8675.3|8682.2|8679.1|8682.6|8679.6|8676.8|8673.3|1065
1583707200000|2020-03-08 22:40:00|8682.3|8679|8693.5|8689.9|8694.4|8690.6|8679.2|8676.1|1331
1583707500000|2020-03-08 22:45:00|8693.4|8690|8696.6|8693.5|8697.9|8694.9|8691.3|8687.4|1223
1583707800000|2020-03-08 22:50:00|8696.4|8693.4|8696.8|8693.1|8701.3|8696.9|8694.5|8690.1|1701
1583708100000|2020-03-08 22:55:00|8696.7|8693.2|8701.9|8697.2|8702.5|8698.1|8692.1|8687|1621
1583708400000|2020-03-08 23:00:00|8702.1|8697.3|8700.8|8697.8|8702.8|8699.7|8697.1|8693.5|1521
1583708700000|2020-03-08 23:05:00|8700.7|8697.9|8696.6|8693.9|8701.1|8698.2|8696.5|8693.4|1146
1583709000000|2020-03-08 23:10:00|8696.5|8694|8695.7|8693|8697.5|8694.7|8692|8688.2|1405
1583709300000|2020-03-08 23:15:00|8695.5|8693.1|8694.8|8692|8697.6|8695.2|8690.5|8688.3|1130
1583709600000|2020-03-08 23:20:00|8694.7|8692.1|8698.8|8696.7|8699|8696.8|8693.7|8691.3|1003
1583709900000|2020-03-08 23:25:00|8698.9|8696.2|8697.3|8695.3|8700.3|8698|8697.2|8694.9|1029
1583710200000|2020-03-08 23:30:00|8697.4|8695|8700.1|8697.9|8700.3|8698.2|8695|8692.7|1001
1583710500000|2020-03-08 23:35:00|8700.3|8698|8693.3|8690.5|8701.3|8699.3|8693|8690.5|833
1583710800000|2020-03-08 23:40:00|8693|8690.6|8689.9|8687.4|8695.4|8693|8687.3|8684.9|1181
1583711100000|2020-03-08 23:45:00|8689.7|8687.5|8695.7|8693.1|8697.3|8694.6|8687.2|8684.7|1164
1583711400000|2020-03-08 23:50:00|8695.5|8693.4|8697.2|8694.9|8697.2|8694.9|8693.3|8690.4|746
1583711700000|2020-03-08 23:55:00|8697.1|8694.8|8696.4|8694.4|8697.2|8694.9|8693|8691|523
1583712000000|2020-03-09 00:00:00|8696.3|8694.3|8695.9|8693.5|8698.6|8696.4|8690.9|8688.8|977
1583712300000|2020-03-09 00:05:00|8696.1|8693.7|8696.1|8694.1|8697.9|8695.9|8691.7|8689.4|1074
1583712600000|2020-03-09 00:10:00|8695.8|8693.8|8699.8|8697.8|8703|8701|8695.1|8693.1|905
1583712900000|2020-03-09 00:15:00|8699.9|8697.9|8698.3|8696.3|8700.6|8698.6|8695.2|8692.9|1243
1583713200000|2020-03-09 00:20:00|8698.4|8696.2|8699.6|8697.6|8703.3|8701.3|8698.2|8696.2|624
1583713500000|2020-03-09 00:25:00|8699.7|8697.7|8695.4|8693.4|8699.8|8697.8|8693.8|8691.8|816
1583713800000|2020-03-09 00:30:00|8695.5|8693.3|8693.4|8690.9|8696.5|8694.3|8691.8|8689.3|748
1583714100000|2020-03-09 00:35:00|8693.3|8690.8|8694|8691.8|8694.9|8692.7|8692.5|8690.4|704
1583714400000|2020-03-09 00:40:00|8694.1|8691.9|8694.9|8692.5|8698.1|8695.7|8693.5|8691.4|894
1583714700000|2020-03-09 00:45:00|8694.8|8692.6|8694.2|8692.2|8695.6|8693.5|8692.9|8690.9|510
1583715000000|2020-03-09 00:50:00|8694.1|8692.1|8694.5|8692.4|8695.7|8693.7|8691.2|8689.2|542
1583715300000|2020-03-09 00:55:00|8694.4|8692.3|8690.5|8688.5|8695.5|8693.5|8689.5|8687.3|674
1583715600000|2020-03-09 01:00:00|8690.7|8688.7|8689.2|8687.2|8691.1|8689.1|8686.4|8684.4|564
1583715900000|2020-03-09 01:05:00|8689.1|8687.1|8686.4|8684.4|8689.7|8687.7|8686.1|8684.1|467
1583716200000|2020-03-09 01:10:00|8686.3|8684.3|8690|8688|8691.5|8689.5|8686.3|8684.3|492
1583716500000|2020-03-09 01:15:00|8690.1|8688.1|8695.2|8693.2|8696.6|8694.6|8689.7|8687.7|575
1583716800000|2020-03-09 01:20:00|8695.4|8693.4|8696.6|8694.6|8696.8|8694.8|8693.6|8691.6|548
1583717100000|2020-03-09 01:25:00|8696.5|8694.5|8697|8695|8698.3|8696.3|8695.4|8693.4|436
1583717400000|2020-03-09 01:30:00|8696.9|8694.9|8700.5|8698.5|8700.5|8698.5|8695.1|8693.1|639
1583717700000|2020-03-09 01:35:00|8700.3|8698.3|8699.9|8697.6|8704.3|8702.3|8697.5|8695.5|704
1583718000000|2020-03-09 01:40:00|8700|8697.4|8704.3|8701.5|8706|8703.3|8696.4|8693.5|1480
1583718300000|2020-03-09 01:45:00|8704.2|8701.1|8752.2|8744.4|8752.2|8744.4|8702.9|8699.9|1665
1583718600000|2020-03-09 01:50:00|8752|8745.1|8747.3|8739.8|8777.5|8765.3|8721.6|8710.5|2358
1583718900000|2020-03-09 01:55:00|8747|8740|8740.7|8733.5|8750.7|8743|8737.1|8729|2147
1583719200000|2020-03-09 02:00:00|8741|8733.4|8750.2|8745|8753.7|8746.4|8736.2|8729.9|1917
1583719500000|2020-03-09 02:05:00|8750.1|8745.1|8748.4|8743.3|8751.7|8746.7|8741.7|8737.6|1826
1583719800000|2020-03-09 02:10:00|8748.3|8743.1|8750.7|8745|8755.6|8751.1|8741|8737.1|1955
1583720100000|2020-03-09 02:15:00|8750.1|8744.8|8736.3|8732|8751.1|8745.1|8733|8728.8|1917
1583720400000|2020-03-09 02:20:00|8736.5|8732.2|8736.7|8732.9|8741.3|8736.6|8732.6|8729|1612
1583720700000|2020-03-09 02:25:00|8736.6|8733|8732.9|8729.3|8738.5|8734.7|8730|8725.6|1643
1583721000000|2020-03-09 02:30:00|8732.8|8729.4|8730.7|8727.4|8735|8730.9|8727.9|8724.1|1420
1583721300000|2020-03-09 02:35:00|8731.2|8727.3|8726|8721.6|8732.1|8728.6|8724.9|8721.2|1574
1583721600000|2020-03-09 02:40:00|8725.9|8721.8|8727.1|8723.6|8731.2|8728.2|8723|8719.6|1397
1583721900000|2020-03-09 02:45:00|8727.2|8723.5|8725.7|8721.6|8727.5|8724.2|8720.6|8717.2|1527
1583722200000|2020-03-09 02:50:00|8725.6|8721.7|8721.6|8717.9|8726.2|8721.9|8720.1|8716.3|1734
1583722500000|2020-03-09 02:55:00|8721.5|8718.1|8723.9|8719.9|8723.9|8720.7|8714.3|8711.2|1558
1583722800000|2020-03-09 03:00:00|8723.8|8720.2|8723.1|8719.4|8726.4|8722.9|8719|8715|1463
1583723100000|2020-03-09 03:05:00|8722.4|8719.5|8714.7|8711.7|8722.7|8719.5|8714.3|8710.9|1380
1583723400000|2020-03-09 03:10:00|8714.8|8711.8|8716.1|8712.9|8717.6|8714.4|8713.8|8710.5|1145
1583723700000|2020-03-09 03:15:00|8716.4|8712.8|8711.8|8707.9|8717.8|8715|8709.9|8706.7|1290
1583724000000|2020-03-09 03:20:00|8712.1|8708|8718.8|8713.2|8720|8715.3|8706.8|8703.5|1581
1583724300000|2020-03-09 03:25:00|8719|8713.3|8709.4|8704.1|8719.4|8714|8705.2|8701.7|1426
1583724600000|2020-03-09 03:30:00|8709.3|8705.6|8718.9|8715.7|8721|8716.6|8707.1|8703.5|1366
1583724900000|2020-03-09 03:35:00|8719|8715.8|8723.5|8720.3|8724|8720.8|8713.6|8706.7|1508
1583725200000|2020-03-09 03:40:00|8723.6|8720.2|8726.6|8723.7|8730.8|8727|8722.2|8719.3|1430
1583725500000|2020-03-09 03:45:00|8726.7|8723.6|8732.5|8729|8733.7|8730.7|8725.6|8722.1|1447
1583725800000|2020-03-09 03:50:00|8732.6|8729.1|8728.8|8724.7|8736.2|8732.8|8723.8|8720.5|1613
1583726100000|2020-03-09 03:55:00|8728.1|8724.6|8730.1|8727.1|8737.1|8732.8|8725|8721.1|1451
1583726400000|2020-03-09 04:00:00|8730.4|8727|8732|8728.3|8733.1|8729.4|8722.6|8718.7|1440
1583726700000|2020-03-09 04:05:00|8731.7|8727.9|8733.5|8729.8|8738.6|8735.1|8728.2|8724.9|1360
1583727000000|2020-03-09 04:10:00|8733.6|8729.7|8729.9|8727.5|8736|8732.6|8729.3|8725.7|1232
1583727300000|2020-03-09 04:15:00|8730|8727.7|8728.5|8726.3|8734.6|8731.7|8727.3|8724.9|1129
1583727600000|2020-03-09 04:20:00|8728.4|8726.2|8726.5|8724|8730.2|8727.9|8725.7|8722.7|1064
1583727900000|2020-03-09 04:25:00|8726.4|8724.1|8728.1|8725.5|8729.4|8726.8|8724.3|8721.3|1054
1583728200000|2020-03-09 04:30:00|8728.2|8725.7|8731.1|8728.6|8731.7|8729.3|8727.5|8724.9|901
1583728500000|2020-03-09 04:35:00|8730.9|8728.5|8729|8726|8732.1|8729.5|8727|8724.4|824
1583728800000|2020-03-09 04:40:00|8728.9|8726.4|8731.1|8728.6|8731.7|8728.8|8726.7|8723.8|946
1583729100000|2020-03-09 04:45:00|8731|8728.7|8729.5|8727.4|8732.6|8730|8728.3|8725.6|983
1583729400000|2020-03-09 04:50:00|8729.6|8727.3|8729.2|8726.6|8730.4|8727.5|8726.2|8723.5|862
1583729700000|2020-03-09 04:55:00|8729.3|8726.5|8724.2|8721.6|8729.6|8727|8723.2|8720.7|942
1583730000000|2020-03-09 05:00:00|8724.1|8721.5|8730.1|8727.9|8731|8728.1|8723.1|8720.7|1027
1583730300000|2020-03-09 05:05:00|8730.2|8727.8|8736.3|8733.3|8736.7|8733.4|8729.3|8726.7|799
1583730600000|2020-03-09 05:10:00|8736.2|8733.2|8735.7|8733.1|8738.8|8735.8|8733.3|8730.4|1043
1583730900000|2020-03-09 05:15:00|8735.6|8733.2|8739.2|8736.5|8740.4|8737.7|8735.4|8732.4|878
1583731200000|2020-03-09 05:20:00|8739.1|8736.7|8741.9|8739.9|8742.2|8739.9|8738.3|8735.8|802
1583731500000|2020-03-09 05:25:00|8742|8740|8743.4|8741|8745|8742.6|8741.5|8739.1|1019
1583731800000|2020-03-09 05:30:00|8743.2|8740.9|8738.1|8736.1|8744.4|8742.3|8737.9|8735.9|794
1583732100000|2020-03-09 05:35:00|8738.4|8736.6|8732.5|8730.5|8738.9|8736.9|8732.1|8729.4|1053
1583732400000|2020-03-09 05:40:00|8732.1|8729.9|8730|8727.6|8733.6|8731.6|8727.3|8725.1|922
1583732700000|2020-03-09 05:45:00|8730.1|8727.4|8728.3|8725.7|8731.5|8729.2|8725.7|8723.2|956
1583733000000|2020-03-09 05:50:00|8728.2|8725.8|8731.1|8728.5|8731.4|8728.6|8724.4|8722.1|991
1583733300000|2020-03-09 05:55:00|8731.2|8728.7|8721.7|8718.7|8731.3|8728.7|8720|8717.2|1483
1583733600000|2020-03-09 06:00:00|8721.5|8718.5|8735.9|8733.7|8738.8|8735.3|8721.2|8718.3|1679
1583733900000|2020-03-09 06:05:00|8736|8733.6|8736.2|8733.5|8738.4|8735.9|8731.8|8728.8|1373
1583734200000|2020-03-09 06:10:00|8736.1|8733.6|8734.9|8732.5|8737.9|8735.7|8733.2|8730.7|1043
1583734500000|2020-03-09 06:15:00|8734.8|8732.6|8731.7|8728.9|8735.8|8733.6|8730.2|8727.7|888
1583734800000|2020-03-09 06:20:00|8731.8|8729|8735.4|8733.1|8736.6|8734.5|8729.5|8727.1|1169
1583735100000|2020-03-09 06:25:00|8735.3|8733.2|8731.1|8728.9|8736.8|8734.6|8727.1|8724.8|1303
1583735400000|2020-03-09 06:30:00|8731.5|8728.8|8739.5|8737.2|8739.6|8737.3|8730|8727.6|1392
1583735700000|2020-03-09 06:35:00|8739.4|8737.3|8738.3|8735.4|8746.7|8744.4|8734.9|8732.5|1387
1583736000000|2020-03-09 06:40:00|8738.4|8735.2|8724.5|8722.5|8738.8|8736.1|8724.5|8722.3|1326
1583736300000|2020-03-09 06:45:00|8724.4|8722.4|8729|8726.8|8729.4|8727.1|8722.3|8720.3|1124
1583736600000|2020-03-09 06:50:00|8729.1|8726.7|8717.4|8715.3|8729.1|8726.7|8716.7|8714.7|1062
1583736900000|2020-03-09 06:55:00|8717.3|8715.2|8708.1|8703.7|8719|8716.8|8704.9|8702|1098
1583737200000|2020-03-09 07:00:00|8708.9|8702.9|8703.2|8701.2|8713.2|8710.7|8699.7|8696.6|1369
1583737500000|2020-03-09 07:05:00|8703.3|8701.3|8714.7|8711.9|8716.6|8714.4|8703.2|8701.2|1605
1583737800000|2020-03-09 07:10:00|8715.3|8712|8707.3|8704.5|8722.1|8719.6|8704.6|8702|2094
1583738100000|2020-03-09 07:15:00|8707|8704|8697.6|8694.7|8707|8704.2|8689.6|8686.7|1882
1583738400000|2020-03-09 07:20:00|8697.5|8694.8|8689.4|8686.5|8697.6|8695|8682.7|8680|2075
1583738700000|2020-03-09 07:25:00|8689.6|8686.4|8696.7|8693.6|8699.2|8696.6|8688.4|8685.7|1882
1583739000000|2020-03-09 07:30:00|8696.5|8693.7|8691.1|8688.4|8699.6|8697|8687.8|8685.8|1833
1583739300000|2020-03-09 07:35:00|8691.3|8688.8|8699.4|8696.9|8700.3|8698.1|8690|8687.9|1714
1583739600000|2020-03-09 07:40:00|8699.3|8696.8|8683.3|8681.3|8701.3|8699.2|8681.5|8679.4|1310
1583739900000|2020-03-09 07:45:00|8683|8681|8687.4|8685.4|8688.3|8686.3|8673.5|8671.4|1158
1583740200000|2020-03-09 07:50:00|8687.5|8685.5|8677.5|8675.5|8687.8|8685.8|8674.8|8672.8|700
1583740500000|2020-03-09 07:55:00|8677.7|8675.7|8672.6|8670.6|8680.2|8678.2|8668.9|8666.9|771
1583740800000|2020-03-09 08:00:00|8673.1|8671.1|8672.9|8670.9|8677.3|8675.3|8666.3|8664.3|927
1583741100000|2020-03-09 08:05:00|8673|8671|8681.1|8679.1|8687.5|8685.2|8672.6|8670.6|927
1583741400000|2020-03-09 08:10:00|8681|8679|8672|8670|8694.1|8691.6|8671|8668.9|1109
1583741700000|2020-03-09 08:15:00|8672.1|8670.1|8681.5|8679.5|8682|8680|8669.4|8667.1|921
1583742000000|2020-03-09 08:20:00|8681.6|8679.6|8685.5|8683.5|8686.9|8684.8|8673.4|8671.1|1052
1583742300000|2020-03-09 08:25:00|8685.4|8683.4|8686.2|8684.1|8691.9|8689.8|8675.8|8673.5|866
1583742600000|2020-03-09 08:30:00|8686.1|8683.9|8670.9|8668.5|8689.3|8687.3|8669.9|8667.8|971
1583742900000|2020-03-09 08:35:00|8670.7|8668.6|8672.8|8670.5|8676|8673.8|8664.9|8662.4|1070
1583743200000|2020-03-09 08:40:00|8672.6|8670.6|8676.6|8674.3|8678.8|8676.1|8663.1|8661|1098
1583743500000|2020-03-09 08:45:00|8676.7|8674.4|8674.9|8672.8|8678|8675.3|8666.9|8664.5|959
1583743800000|2020-03-09 08:50:00|8674.6|8672.5|8683.5|8681.5|8687.2|8685.2|8672.2|8670|983
1583744100000|2020-03-09 08:55:00|8683.6|8681.6|8676.6|8674.6|8684.1|8682.1|8672.1|8670|946
1583744400000|2020-03-09 09:00:00|8676.5|8674.5|8671.1|8669.1|8679.4|8677.2|8669.8|8667.8|840
1583744700000|2020-03-09 09:05:00|8670.9|8668.9|8671.6|8669.6|8676.8|8674.4|8669|8667|1006
1583745000000|2020-03-09 09:10:00|8671.7|8669.7|8668.9|8666.2|8676.3|8674.3|8665.1|8662.8|934
1583745300000|2020-03-09 09:15:00|8669|8666.3|8665.2|8663.2|8673.5|8671.4|8663.2|8661.2|864
1583745600000|2020-03-09 09:20:00|8665.6|8663.6|8665.1|8663|8668.7|8666.4|8661.6|8659.3|899
1583745900000|2020-03-09 09:25:00|8665|8662.1|8666|8664|8667.4|8665.3|8657.7|8655.7|801
1583746200000|2020-03-09 09:30:00|8666.3|8664.1|8673.1|8671.1|8676|8673.9|8664.9|8662.9|743
1583746500000|2020-03-09 09:35:00|8673|8671|8672.1|8670.1|8675.2|8673.2|8667.5|8665.5|674
1583746800000|2020-03-09 09:40:00|8672.2|8670.2|8670.1|8668.1|8674.9|8672.8|8665.8|8663.8|577
1583747100000|2020-03-09 09:45:00|8670|8668|8669.2|8667.2|8674.4|8672.4|8666.5|8664.5|522
1583747400000|2020-03-09 09:50:00|8669.1|8667.1|8680.5|8678.3|8680.7|8678.7|8667.2|8665.2|768
1583747700000|2020-03-09 09:55:00|8681.2|8679.2|8675.1|8672.9|8681.2|8679.2|8671.7|8669.7|732
1583748000000|2020-03-09 10:00:00|8674.9|8672.8|8687.9|8685.9|8688.6|8686.6|8673.9|8671.8|880
1583748300000|2020-03-09 10:05:00|8688|8686|8696.5|8694.5|8698.3|8696.3|8686.5|8684.5|728
1583748600000|2020-03-09 10:10:00|8696.6|8694.6|8713.7|8711.5|8715.2|8713.2|8695.6|8693.6|885
1583748900000|2020-03-09 10:15:00|8714|8712|8712.3|8710.2|8715.3|8713.3|8706|8703.7|975
1583749200000|2020-03-09 10:20:00|8712.2|8710.1|8726.8|8724.8|8729|8727|8711.9|8709.8|962
1583749500000|2020-03-09 10:25:00|8726.9|8724.5|8716.2|8714.2|8732.4|8729.9|8716.1|8714.1|984
1583749800000|2020-03-09 10:30:00|8716|8714|8721|8719|8723.6|8721.6|8716|8714|876
1583750100000|2020-03-09 10:35:00|8720.9|8718.9|8719.4|8717.3|8727.5|8725.5|8718.3|8716.1|839
1583750400000|2020-03-09 10:40:00|8719.5|8717.4|8718.2|8716.2|8722.9|8720.9|8717.3|8715.3|776
1583750700000|2020-03-09 10:45:00|8718.3|8716.3|8722|8720|8724.4|8722.3|8718.2|8716.2|701
1583751000000|2020-03-09 10:50:00|8722.7|8720.7|8724.1|8722.1|8726.6|8724.4|8716.7|8714.7|821
1583751300000|2020-03-09 10:55:00|8724.3|8722.3|8729.3|8727.3|8730.6|8728.5|8723.4|8721.4|733
1583751600000|2020-03-09 11:00:00|8729.7|8727.7|8725.4|8723.4|8730.6|8728.6|8724.7|8722.7|732
1583751900000|2020-03-09 11:05:00|8725.5|8723.5|8731.9|8729.9|8732.3|8730.3|8724.6|8722.6|581
1583752200000|2020-03-09 11:10:00|8731.7|8729.7|8733.3|8731.3|8733.3|8731.3|8727.5|8725.5|576
1583752500000|2020-03-09 11:15:00|8733.4|8731.4|8734.6|8732.6|8737.8|8735.8|8730.5|8728.3|636
1583752800000|2020-03-09 11:20:00|8734.5|8732.5|8728.4|8726.4|8734.5|8732.5|8727.7|8725.7|672
1583753100000|2020-03-09 11:25:00|8728.3|8726.3|8738.4|8736.4|8738.6|8736.6|8726.8|8724.8|647
1583753400000|2020-03-09 11:30:00|8738.3|8736.3|8740.1|8738.1|8741.4|8739.4|8736.2|8734.2|652
1583753700000|2020-03-09 11:35:00|8740|8738|8739.8|8737.8|8741.7|8739.7|8738.2|8736.2|607
1583754000000|2020-03-09 11:40:00|8739.9|8737.9|8737.4|8735.4|8741.7|8739.7|8735.7|8733.7|732
1583754300000|2020-03-09 11:45:00|8737.8|8735.8|8734.8|8732.8|8738.9|8736.9|8731.7|8729.6|795
1583754600000|2020-03-09 11:50:00|8734.6|8732.6|8730.9|8728.9|8736.5|8734.5|8730.6|8728.6|753
1583754900000|2020-03-09 11:55:00|8731|8729|8725.2|8723.2|8732.9|8730.9|8719.6|8717.3|1029
1583755200000|2020-03-09 12:00:00|8725.3|8722.9|8727.7|8725.7|8731.6|8729.6|8721.6|8719.6|790
1583755500000|2020-03-09 12:05:00|8727.8|8725.8|8735.6|8733.4|8736.6|8734.6|8725.6|8723.6|866
1583755800000|2020-03-09 12:10:00|8735.2|8733.2|8730.1|8728.1|8737.8|8735.7|8727.7|8725.6|864
1583756100000|2020-03-09 12:15:00|8729.9|8727.9|8715.5|8713.5|8729.9|8727.9|8715.2|8713.2|858
1583756400000|2020-03-09 12:20:00|8715.7|8713.7|8717.6|8715.6|8723.5|8721.5|8715.5|8713.2|822
1583756700000|2020-03-09 12:25:00|8717.8|8715.8|8715.4|8713.4|8722.1|8720.1|8715.1|8713.1|772
1583757000000|2020-03-09 12:30:00|8715.3|8713.3|8721.7|8719.7|8722.5|8720.4|8713.6|8711.6|850
1583757300000|2020-03-09 12:35:00|8721.8|8719.8|8717.9|8715.9|8722.9|8720.9|8714.9|8712.9|781
1583757600000|2020-03-09 12:40:00|8718|8715.8|8719.2|8717.2|8720|8718|8715.7|8713.7|639
1583757900000|2020-03-09 12:45:00|8719.4|8717.3|8704.2|8702.2|8719.7|8717.7|8703.8|8701.8|632
1583758200000|2020-03-09 12:50:00|8704.3|8702.3|8710.7|8708.7|8712.4|8710.4|8701.7|8699.7|703
1583758500000|2020-03-09 12:55:00|8710.6|8708.6|8729.9|8727.9|8731|8729|8710.5|8708.5|771
1583758800000|2020-03-09 13:00:00|8730.2|8728.2|8731.2|8729.2|8735|8732.9|8725.5|8723.5|759
1583759100000|2020-03-09 13:05:00|8731.4|8729.4|8737.9|8735.9|8740.8|8739.4|8729.5|8727.5|647
1583759400000|2020-03-09 13:10:00|8737.8|8735.8|8739.5|8737.5|8743.7|8741.7|8736.6|8734.6|837
1583759700000|2020-03-09 13:15:00|8739.7|8737.6|8737.9|8735.9|8742.6|8740.6|8736.5|8734.5|747
1583760000000|2020-03-09 13:20:00|8738.1|8736.1|8740.2|8738.2|8743.9|8741.9|8737.7|8735.7|809
1583760300000|2020-03-09 13:25:00|8740|8738|8736|8733.7|8744.5|8742.5|8734.6|8732.3|774
1583760600000|2020-03-09 13:30:00|8736.2|8733.6|8744.7|8742.7|8745.5|8743.4|8734.7|8732.7|1074
1583760900000|2020-03-09 13:35:00|8744.6|8742.5|8753.3|8751.3|8753.7|8751.7|8742.5|8740.5|843
1583761200000|2020-03-09 13:40:00|8753.4|8751.4|8747|8745|8763.7|8761.7|8744.7|8742.2|1058
1583761500000|2020-03-09 13:45:00|8747.5|8745.2|8724.7|8721|8747.5|8745.2|8702.7|8696.5|1276
1583761800000|2020-03-09 13:50:00|8725.9|8721.6|8708.9|8704.9|8727.7|8723.8|8690.2|8686.9|1291
1583762100000|2020-03-09 13:55:00|8708.2|8705.2|8704.1|8701|8710.3|8707.3|8693.4|8689.2|1276
1583762400000|2020-03-09 14:00:00|8704.7|8701.5|8724.1|8721.6|8724.1|8721.6|8702.4|8699.9|1256
1583762700000|2020-03-09 14:05:00|8724.2|8721.9|8724.2|8722.2|8726.1|8723.4|8706.6|8704|1235
1583763000000|2020-03-09 14:10:00|8724.3|8722.3|8726.6|8723.7|8742.1|8739.7|8723.6|8721.6|1223
1583763300000|2020-03-09 14:15:00|8726.5|8723.8|8716.4|8713.9|8728.4|8725.9|8712.6|8709.6|1240
1583763600000|2020-03-09 14:20:00|8716.5|8713.8|8704.9|8702.9|8723.1|8720.8|8704.7|8702.2|1241
1583763900000|2020-03-09 14:25:00|8705.1|8702.5|8712.6|8709.8|8713.3|8710.6|8702.3|8700.2|1201
1583764200000|2020-03-09 14:30:00|8712.2|8709.5|8711.7|8709.7|8715.8|8712.9|8708.2|8705.5|1139
1583764500000|2020-03-09 14:35:00|8711.6|8709.6|8706.3|8704.1|8718.6|8716.3|8705.4|8703.1|1170
1583764800000|2020-03-09 14:40:00|8706.2|8704.2|8705|8703|8709.8|8707.4|8702.5|8700.5|985
1583765100000|2020-03-09 14:45:00|8705.1|8703.1|8707.1|8705.1|8707.1|8705.1|8700.7|8698.5|1043
1583765400000|2020-03-09 14:50:00|8707.2|8705.2|8704.3|8702.3|8712.1|8710.1|8703.8|8701.8|955
1583765700000|2020-03-09 14:55:00|8704.4|8702.4|8705.2|8702.9|8711.1|8708.8|8701|8699|1045
1583766000000|2020-03-09 15:00:00|8705.6|8703.5|8703.7|8701.4|8710.8|8708.6|8703.7|8701.4|938
1583766300000|2020-03-09 15:05:00|8703.6|8701.3|8707.1|8705.1|8711.7|8709.7|8703|8700.9|856
1583766600000|2020-03-09 15:10:00|8707.2|8705.2|8703.4|8701.4|8708|8706|8699.9|8697.9|769
1583766900000|2020-03-09 15:15:00|8703.9|8701.9|8703.3|8701.3|8706.4|8703.9|8698.3|8696.3|915
1583767200000|2020-03-09 15:20:00|8703.4|8701.4|8695.3|8693.3|8705.1|8703.1|8694.7|8692.6|803
1583767500000|2020-03-09 15:25:00|8695.4|8693.4|8693.9|8691.9|8697.1|8695.1|8692.4|8690.4|735
1583767800000|2020-03-09 15:30:00|8694.1|8692.1|8695.4|8693.4|8699.3|8697|8689.2|8687.2|988
1583768100000|2020-03-09 15:35:00|8695.5|8693.5|8693.1|8691.1|8696.3|8694.1|8685.6|8683|803
1583768400000|2020-03-09 15:40:00|8693|8691|8691.9|8689.9|8693.5|8691.5|8688.8|8686.8|753
1583768700000|2020-03-09 15:45:00|8691.7|8689.7|8693.8|8691.8|8697.2|8695.2|8691.5|8689.5|727
1583769000000|2020-03-09 15:50:00|8693.9|8691.9|8695.5|8693.5|8697.6|8695.6|8690.4|8688.4|768
1583769300000|2020-03-09 15:55:00|8695.4|8693.4|8718.9|8716.9|8719.5|8717.5|8695.2|8693.2|888
1583769600000|2020-03-09 16:00:00|8718.5|8716.5|8716.3|8714.3|8718.5|8716.5|8707.7|8705.7|853
1583769900000|2020-03-09 16:05:00|8716.2|8714.2|8725.5|8723.5|8726.5|8724.5|8716|8714|810
1583770200000|2020-03-09 16:10:00|8725.9|8723.9|8728|8726|8734.7|8733.2|8725.6|8723.6|712
1583770500000|2020-03-09 16:15:00|8727.9|8725.9|8733.5|8731.5|8736.5|8734.5|8727.8|8725.8|720
1583770800000|2020-03-09 16:20:00|8733.4|8731.4|8727.5|8725.5|8736.2|8734.4|8726.2|8724.2|709
1583771100000|2020-03-09 16:25:00|8727.2|8725.2|8731.3|8729.1|8731.8|8729.8|8726.1|8724.1|802
1583771400000|2020-03-09 16:30:00|8731.5|8729|8737.1|8735.1|8743.4|8741.4|8730.5|8728.5|895
1583771700000|2020-03-09 16:35:00|8737|8735|8733.2|8731.2|8742|8740|8732|8730|840
1583772000000|2020-03-09 16:40:00|8733|8731|8737|8735|8737.7|8735.7|8733|8731|727
1583772300000|2020-03-09 16:45:00|8737.1|8735.1|8737.7|8735.7|8743.9|8741.9|8733.8|8731.8|799
1583772600000|2020-03-09 16:50:00|8737.6|8735.6|8734.3|8732.3|8739|8737|8732.5|8730.5|694
1583772900000|2020-03-09 16:55:00|8734.5|8732.5|8731.3|8729.3|8738.9|8736.9|8728.7|8726.7|718
1583773200000|2020-03-09 17:00:00|8731.2|8729.2|8719.1|8717.1|8733|8731|8718.4|8716.4|687
1583773500000|2020-03-09 17:05:00|8719|8717|8713.7|8711.7|8722.9|8720.9|8712.1|8710.1|763
1583773800000|2020-03-09 17:10:00|8713.5|8711.5|8717.9|8715.9|8721.1|8719.1|8713.3|8711.3|639
1583774100000|2020-03-09 17:15:00|8717.2|8716.3|8723.7|8721.7|8724.4|8722.4|8716.7|8714.7|656
1583774400000|2020-03-09 17:20:00|8723.8|8721.8|8729.5|8727.5|8732.1|8730.5|8721.8|8719.8|634
1583774700000|2020-03-09 17:25:00|8729.2|8727.2|8731.6|8729.6|8733.1|8731.1|8729.2|8727.2|606
1583775000000|2020-03-09 17:30:00|8731.3|8729.3|8730.3|8728.3|8732.4|8730.5|8729.2|8727.2|694
1583775300000|2020-03-09 17:35:00|8730.4|8728.4|8733.8|8731.8|8734.1|8732.3|8728.8|8726.8|570
1583775600000|2020-03-09 17:40:00|8733.7|8731.7|8736.4|8734.4|8736.7|8734.7|8730.5|8729|695
1583775900000|2020-03-09 17:45:00|8736.3|8734.3|8736|8734|8736.9|8734.9|8733.8|8731.8|735
1583776200000|2020-03-09 17:50:00|8736.3|8734.3|8738.4|8736.4|8741.6|8739.6|8736.1|8734.1|646
1583776500000|2020-03-09 17:55:00|8738.3|8736.3|8737.1|8735.1|8745.7|8743.7|8736.8|8735.1|714
1583776800000|2020-03-09 18:00:00|8737.2|8735.2|8735|8733|8740|8738|8733.8|8731.8|640
1583777100000|2020-03-09 18:05:00|8734.8|8732.8|8738.5|8736.5|8739|8737|8732.6|8730.6|687
1583777400000|2020-03-09 18:10:00|8738.3|8736.3|8726.7|8724.7|8738.4|8736.4|8724|8722|770
1583777700000|2020-03-09 18:15:00|8726.4|8724.4|8720.9|8718.9|8727.7|8725.7|8719|8717|858
1583778000000|2020-03-09 18:20:00|8720.8|8718.8|8719.8|8717.8|8721|8719|8712.7|8710.7|771
1583778300000|2020-03-09 18:25:00|8720.5|8718.5|8725.1|8723.1|8726.4|8724.4|8720.5|8718.5|635
1583778600000|2020-03-09 18:30:00|8725.2|8723.2|8740.7|8738.7|8742.1|8740.1|8724.8|8722.8|834
1583778900000|2020-03-09 18:35:00|8740.6|8738.6|8739.9|8737.9|8743.6|8741.4|8735.8|8733.8|702
1583779200000|2020-03-09 18:40:00|8739.8|8737.8|8743.3|8741.3|8746.5|8744.5|8739.8|8737.8|685
1583779500000|2020-03-09 18:45:00|8743.8|8741.8|8739.7|8737.7|8743.8|8741.8|8733.4|8731.4|663
1583779800000|2020-03-09 18:50:00|8740|8738|8737.9|8735.9|8740.4|8738.4|8735.1|8733.1|718
1583780100000|2020-03-09 18:55:00|8738|8736|8742.3|8740.3|8744.3|8742.3|8736.7|8734.7|773
1583780400000|2020-03-09 19:00:00|8742.6|8740.6|8747.3|8745.3|8749.5|8747.5|8740.6|8738.6|754
1583780700000|2020-03-09 19:05:00|8747|8745|8747.6|8745.6|8748.7|8746.7|8741.6|8739.6|673
1583781000000|2020-03-09 19:10:00|8747.7|8745.7|8751.1|8749.1|8754.5|8752.5|8747.6|8745.6|550
1583781300000|2020-03-09 19:15:00|8751.3|8749.3|8742.8|8740.8|8751.3|8749.3|8742.7|8740.7|515
1583781600000|2020-03-09 19:20:00|8742.7|8740.7|8738.6|8736.6|8743.1|8741.1|8738.2|8736.2|537
1583781900000|2020-03-09 19:25:00|8738.5|8736.5|8738.3|8736.3|8739.4|8737.4|8735.5|8733.5|566
1583782200000|2020-03-09 19:30:00|8738|8736|8733.9|8731.9|8740.2|8738.2|8733.7|8731.7|517
1583782500000|2020-03-09 19:35:00|8734|8732|8728|8726|8735.4|8733.4|8727.7|8725.7|646
1583782800000|2020-03-09 19:40:00|8728.5|8726.5|8731.8|8730.9|8733.9|8731.9|8728.4|8726.1|492
1583783100000|2020-03-09 19:45:00|8732.3|8730.3|8737.7|8735.7|8738.4|8736.4|8731.8|8729.8|575
1583783400000|2020-03-09 19:50:00|8738.1|8736.1|8741|8739|8743.2|8741.2|8738.1|8736.1|557
1583783700000|2020-03-09 19:55:00|8741.2|8739.2|8740.3|8738.2|8744.3|8742.3|8738|8735.9|722
1583784000000|2020-03-09 20:00:00|8740.4|8737.1|8738.2|8736.2|8741.2|8739.2|8735|8732|757
1583784300000|2020-03-09 20:05:00|8738.3|8736.3|8737.8|8735.8|8742.4|8740.3|8736.9|8734.9|627
1583784600000|2020-03-09 20:10:00|8737.7|8735.7|8740.4|8738|8742.2|8740|8736.6|8734|691
1583784900000|2020-03-09 20:15:00|8740.3|8738.2|8738.8|8736.7|8740.9|8738.9|8737.8|8735.8|590
1583785200000|2020-03-09 20:20:00|8738.7|8736.8|8737.5|8735.5|8740.6|8738.5|8734.2|8731.9|729
1583785500000|2020-03-09 20:25:00|8737.6|8735.6|8745.6|8743.4|8746.9|8744.6|8737.4|8735.4|716
1583785800000|2020-03-09 20:30:00|8745.8|8743.5|8733.7|8731|8746.2|8743.5|8732.8|8730|620
1583786100000|2020-03-09 20:35:00|8733.8|8731.8|8732.4|8730.4|8734.4|8732.3|8728.3|8725.9|713
1583786400000|2020-03-09 20:40:00|8732.5|8730.3|8728.8|8726.8|8732.8|8730.8|8726.8|8724.5|615
1583786700000|2020-03-09 20:45:00|8729.2|8726.6|8728.7|8726.7|8733.2|8730.6|8728.3|8726.3|548
1583787000000|2020-03-09 20:50:00|8728.6|8726.6|8725.8|8723.7|8730.4|8728.1|8725.7|8723.5|407
1583787300000|2020-03-09 20:55:00|8726.7|8723|8727.8|8715.8|8731.4|8723.8|8712.9|8700.9|1015
1583787600000|2020-03-09 21:00:00|8728.3|8716.3|8730.9|8718.9|8731.1|8719.1|8715.6|8703.6|123
1583787900000|2020-03-09 21:05:00|8727.9|8715.9|8739.6|8727.6|8743.4|8731.4|8727.2|8715.2|375
1583788200000|2020-03-09 21:10:00|8738.7|8726.7|8728.1|8716.1|8740.1|8728.1|8728|8716|413
1583788500000|2020-03-09 21:15:00|8728.9|8716.9|8728.9|8716.9|8732.9|8720.9|8726.2|8714.2|490
1583788800000|2020-03-09 21:20:00|8728.8|8716.8|8730.4|8718.4|8733.4|8721.4|8726.8|8714.8|492
1583789100000|2020-03-09 21:25:00|8730.2|8718.2|8749.2|8737.2|8750.3|8738.3|8728.9|8716.9|557
1583789400000|2020-03-09 21:30:00|8746.4|8734.4|8748.1|8736.1|8748.1|8736.1|8737.8|8725.8|358
1583789700000|2020-03-09 21:35:00|8748.2|8736.2|8744.4|8732.4|8749.3|8737.3|8740.6|8728.6|437
1583790000000|2020-03-09 21:40:00|8744.6|8732.6|8746.8|8734.8|8750|8738|8742.9|8730.9|365
1583790300000|2020-03-09 21:45:00|8746|8734|8741.4|8729.4|8752|8740|8740.4|8728.4|592
1583790600000|2020-03-09 21:50:00|8741.7|8729.7|8750.2|8738.2|8753.7|8741.7|8739.6|8727.6|632
1583790900000|2020-03-09 21:55:00|8750.3|8738.3|8751.5|8739.5|8753.4|8741.4|8741.2|8729.3|276
1583791200000|2020-03-09 22:00:00|8752.5|8740.5|8735.1|8730.9|8753.4|8741.4|8733|8726.8|733
1583791500000|2020-03-09 22:05:00|8735|8731|8740.1|8733|8740.1|8734.5|8733.7|8729.6|563
1583791800000|2020-03-09 22:10:00|8739.9|8733.5|8739.2|8734.8|8742.3|8737.1|8737.7|8732.4|585
1583792100000|2020-03-09 22:15:00|8739.8|8734|8740.1|8735.5|8741.4|8736.8|8736.9|8732|540
1583792400000|2020-03-09 22:20:00|8740.3|8735.3|8736.8|8732.1|8740.8|8735.4|8736.5|8730.9|556
1583792700000|2020-03-09 22:25:00|8737.3|8731.9|8739.2|8734.1|8739.6|8734.6|8735.8|8731.2|541
1583793000000|2020-03-09 22:30:00|8739.3|8734.3|8735.1|8731|8743|8738.1|8734.2|8730.2|788
1583793300000|2020-03-09 22:35:00|8735.3|8731.1|8740.1|8735.9|8740.5|8736.2|8732.1|8728.4|756
1583793600000|2020-03-09 22:40:00|8739.9|8735.6|8736.7|8731.2|8743|8738.4|8736.4|8731.2|532
1583793900000|2020-03-09 22:45:00|8736.9|8731.1|8735|8730.8|8739.5|8735.3|8733.2|8728.2|666
1583794200000|2020-03-09 22:50:00|8735.4|8730.9|8738|8733|8738.1|8734.3|8733.2|8729|690
1583794500000|2020-03-09 22:55:00|8737.9|8732.7|8736|8732.4|8738.8|8734.6|8734.5|8730.9|649
1583794800000|2020-03-09 23:00:00|8736.1|8732.5|8729.3|8727.1|8736.3|8732.8|8728.5|8725.6|874
1583795100000|2020-03-09 23:05:00|8729.4|8726.7|8731.6|8729|8733.7|8731.3|8729.4|8726.4|703
1583795400000|2020-03-09 23:10:00|8731.7|8729.1|8728.6|8724.8|8731.8|8729.2|8727|8723.4|765
1583795700000|2020-03-09 23:15:00|8728.5|8724.9|8728.9|8726.2|8730.1|8727.5|8727.4|8724.4|718
1583796000000|2020-03-09 23:20:00|8728.8|8725.5|8727.6|8725.1|8729|8726.3|8726.9|8724.3|652
1583796300000|2020-03-09 23:25:00|8727.4|8724.9|8728.7|8726.5|8729.6|8727|8727.3|8724.8|489
1583796600000|2020-03-09 23:30:00|8728.6|8725.9|8728.3|8726|8730.9|8728.2|8728.3|8725.8|584
1583796900000|2020-03-09 23:35:00|8728.4|8726.1|8726.2|8724.2|8729.3|8726.7|8724.6|8722.3|753
1583797200000|2020-03-09 23:40:00|8726.1|8724.1|8718.8|8716.1|8728.8|8726.6|8718.2|8715.8|858
1583797500000|2020-03-09 23:45:00|8718.7|8715.8|8719.6|8717.3|8724.6|8722.6|8717.6|8714.8|865
1583797800000|2020-03-09 23:50:00|8719.8|8717.5|8718.5|8715.7|8723.3|8720.5|8714.9|8712.2|814
1583798100000|2020-03-09 23:55:00|8718.9|8716|8720.5|8718.5|8722.4|8720.3|8716.9|8714.2|804
1583798400000|2020-03-10 00:00:00|8720.7|8718.6|8720.6|8717.9|8726.5|8723.9|8717.8|8715.4|906
1583798700000|2020-03-10 00:05:00|8720.7|8717.8|8728.2|8725.2|8730.6|8728.1|8720.7|8717.8|875
1583799000000|2020-03-10 00:10:00|8728.1|8725.4|8724.9|8722.4|8733.7|8730.7|8723.9|8720.6|932
1583799300000|2020-03-10 00:15:00|8724.8|8722.5|8726.7|8724.2|8728.3|8725.7|8721.9|8719.2|869
1583799600000|2020-03-10 00:20:00|8726.6|8724.1|8725|8722.9|8728.1|8725.4|8724.5|8722.5|746
1583799900000|2020-03-10 00:25:00|8724.9|8723.1|8722.4|8720.3|8725.3|8723.3|8720.9|8718.9|427
1583800200000|2020-03-10 00:30:00|8722.5|8720|8721.7|8719.7|8722.9|8720.9|8720.3|8718.3|498
1583800500000|2020-03-10 00:35:00|8721.6|8719.6|8722.7|8720.7|8723.3|8721.3|8720.7|8718.7|524
1583800800000|2020-03-10 00:40:00|8722.6|8720.6|8721.1|8719.1|8724.3|8722.3|8720.7|8718.7|445
1583801100000|2020-03-10 00:45:00|8721|8719|8721.6|8719.6|8723.7|8721.7|8720.4|8718.4|587
1583801400000|2020-03-10 00:50:00|8721.7|8719.7|8718.9|8716.7|8724|8721.8|8714.2|8712.2|782
1583801700000|2020-03-10 00:55:00|8717.4|8716.8|8724.3|8722.3|8726.1|8723.8|8717|8715|929
1583802000000|2020-03-10 01:00:00|8724.4|8722.5|8715.7|8713.1|8730.5|8728.3|8713.5|8711.5|935
1583802300000|2020-03-10 01:05:00|8715.5|8712.9|8723.3|8721.3|8726.2|8723.9|8715.5|8712.9|902
1583802600000|2020-03-10 01:10:00|8723.2|8721.2|8723.8|8721.6|8726.8|8724.7|8722.5|8720.3|749
1583802900000|2020-03-10 01:15:00|8723.7|8721.7|8722.3|8720.3|8726.4|8724.4|8722.1|8720.1|698
1583803200000|2020-03-10 01:20:00|8722.2|8720.2|8722.1|8720.1|8724.5|8722.5|8720|8717.8|687
1583803500000|2020-03-10 01:25:00|8722.2|8720.2|8720.5|8717.8|8723.7|8721.7|8718.3|8715.9|655
1583803800000|2020-03-10 01:30:00|8720.2|8717.7|8722.3|8720.3|8722.5|8720.5|8716.4|8714.4|647
1583804100000|2020-03-10 01:35:00|8722.1|8720.1|8721.7|8719.7|8723.3|8721.3|8719.2|8717.1|529
1583804400000|2020-03-10 01:40:00|8722.5|8720.5|8725.4|8723.4|8726.1|8724.1|8721.4|8719.4|538
1583804700000|2020-03-10 01:45:00|8725.5|8723.5|8724.2|8722.2|8727.7|8725.7|8723.4|8721.4|495
1583805000000|2020-03-10 01:50:00|8724|8722|8721.5|8719.5|8724.6|8722.6|8720.4|8718.4|492
1583805300000|2020-03-10 01:55:00|8721.6|8719.6|8724.4|8722.4|8728.7|8726.7|8721.4|8719.4|663
1583805600000|2020-03-10 02:00:00|8724.5|8722.5|8721.6|8719.6|8725.7|8723.6|8721.3|8719.3|520
1583805900000|2020-03-10 02:05:00|8721.8|8719.8|8719.1|8717.1|8724.3|8722.3|8719.1|8717.1|452
1583806200000|2020-03-10 02:10:00|8719.2|8717.2|8719.1|8717.1|8721.7|8719.7|8718.8|8716.8|386
1583806500000|2020-03-10 02:15:00|8719|8717|8717.4|8715.4|8720.1|8718.1|8716.5|8714.5|441
1583806800000|2020-03-10 02:20:00|8717.5|8715.5|8719.1|8717.1|8719.8|8717.8|8716.5|8714.5|437
1583807100000|2020-03-10 02:25:00|8719|8717|8722|8720|8722.9|8720.9|8719|8717|410
1583807400000|2020-03-10 02:30:00|8722.1|8720.1|8721.9|8719.9|8725.7|8723.7|8721.8|8719.8|358
1583807700000|2020-03-10 02:35:00|8721.8|8719.8|8724.9|8722.9|8725|8723|8720.8|8718.8|358
1583808000000|2020-03-10 02:40:00|8724.8|8722.8|8725.4|8723.4|8726.3|8724.3|8723.4|8721.4|331
1583808300000|2020-03-10 02:45:00|8725.3|8723.3|8725.9|8723.9|8726.6|8724.6|8724.5|8722.3|342
1583808600000|2020-03-10 02:50:00|8725.8|8723.8|8726.9|8724.9|8727.2|8725.2|8725.1|8723.1|301
1583808900000|2020-03-10 02:55:00|8727|8725|8729.5|8727.5|8729.8|8727.8|8726.1|8724.1|327
1583809200000|2020-03-10 03:00:00|8729.6|8727.6|8731.5|8729.5|8733.2|8731.2|8729.3|8727.3|409
1583809500000|2020-03-10 03:05:00|8731.4|8729.4|8731.5|8729.5|8733.3|8731.3|8731|8729|342
1583809800000|2020-03-10 03:10:00|8731.6|8729.6|8729.9|8727.9|8731.9|8729.9|8729|8727|308
1583810100000|2020-03-10 03:15:00|8729.8|8727.8|8727|8725|8730.2|8728.2|8726.4|8724.4|376
1583810400000|2020-03-10 03:20:00|8726.9|8724.9|8731.8|8729.8|8732.7|8730.7|8726.8|8724.8|521
1583810700000|2020-03-10 03:25:00|8731.9|8729.9|8731.4|8729.4|8733.6|8731.6|8731.2|8729.2|319
1583811000000|2020-03-10 03:30:00|8731.5|8729.5|8733.1|8731.1|8734.9|8732.9|8730.8|8728.8|370
1583811300000|2020-03-10 03:35:00|8733.2|8731.2|8732.9|8730.9|8734.3|8732.3|8732.1|8730.1|398
1583811600000|2020-03-10 03:40:00|8733.4|8731.4|8731.8|8729.8|8734.3|8732.3|8730.4|8728.4|403
1583811900000|2020-03-10 03:45:00|8731.9|8729.9|8728.7|8726.7|8732.1|8730.1|8726.8|8724.8|520
1583812200000|2020-03-10 03:50:00|8728.6|8726.6|8725.2|8723.2|8729.3|8727.3|8724.9|8722.9|580
1583812500000|2020-03-10 03:55:00|8725.3|8723.3|8725.6|8723.6|8726.4|8724.4|8722.4|8720.3|489
1583812800000|2020-03-10 04:00:00|8725.5|8723.5|8724.6|8722.6|8726.6|8724.6|8722.1|8720.1|480
1583813100000|2020-03-10 04:05:00|8724.5|8722.5|8723.5|8721.5|8725|8722.9|8721.2|8719.2|581
1583813400000|2020-03-10 04:10:00|8723.6|8721.6|8724|8721.9|8724.9|8722.9|8721.8|8719.8|437
1583813700000|2020-03-10 04:15:00|8723.9|8721.8|8721|8719|8724.2|8722.2|8720.2|8718.2|434
1583814000000|2020-03-10 04:20:00|8720.9|8718.9|8719.4|8717.4|8721.6|8719.6|8718.8|8716.8|425
1583814300000|2020-03-10 04:25:00|8719.3|8717.3|8713.2|8711.2|8720.6|8718.6|8711.6|8709.4|687
1583814600000|2020-03-10 04:30:00|8713.1|8711|8713.5|8711.5|8715.6|8713.6|8710.6|8708.6|678
1583814900000|2020-03-10 04:35:00|8713.4|8711.4|8711.8|8709.7|8716.2|8714.2|8711.1|8709.1|505
1583815200000|2020-03-10 04:40:00|8711.7|8709.8|8711.4|8709.4|8713.5|8711.5|8710.5|8708.4|495
1583815500000|2020-03-10 04:45:00|8710.9|8708.8|8713.1|8711.1|8713.4|8711.4|8710.4|8708.4|351
1583815800000|2020-03-10 04:50:00|8713|8711|8712.4|8710.4|8715.5|8713.6|8712.4|8710.4|375
1583816100000|2020-03-10 04:55:00|8712.1|8710.1|8708.4|8706.4|8712.5|8710.5|8707.3|8705.3|441
1583816400000|2020-03-10 05:00:00|8708.5|8706.5|8707.1|8705.1|8709.7|8707.7|8705.8|8703.8|489
1583816700000|2020-03-10 05:05:00|8707|8705|8702.1|8700.1|8707.1|8705.1|8699.8|8697.5|727
1583817000000|2020-03-10 05:10:00|8702|8700|8702.4|8700.4|8704.6|8702.6|8700.4|8698.3|596
1583817300000|2020-03-10 05:15:00|8702.5|8700.5|8699.2|8697.2|8702.6|8700.6|8698.8|8696.8|648
1583817600000|2020-03-10 05:20:00|8699.1|8697.1|8700.3|8698.3|8701.4|8699.4|8698.1|8696.1|642
1583817900000|2020-03-10 05:25:00|8699.9|8697.9|8696.4|8694.4|8700.2|8698.2|8695.6|8693.6|526
1583818200000|2020-03-10 05:30:00|8696.6|8694.6|8695.1|8692.9|8697.4|8695.4|8688.9|8686.9|881
1583818500000|2020-03-10 05:35:00|8695|8692.8|8700.7|8698.7|8701.8|8699.8|8694.9|8692.8|599
1583818800000|2020-03-10 05:40:00|8700.8|8698.8|8704|8702|8705.2|8703.2|8698.7|8696.7|472
1583819100000|2020-03-10 05:45:00|8703.9|8701.9|8704.4|8702.4|8705.7|8703.6|8699.6|8697.5|681
1583819400000|2020-03-10 05:50:00|8704.5|8702.3|8702.2|8700.2|8708.1|8705.9|8701.7|8699.7|568
1583819700000|2020-03-10 05:55:00|8702.1|8700.1|8707.7|8705.3|8708.7|8706.5|8697.7|8695.7|1001
1583820000000|2020-03-10 06:00:00|8707.9|8705.5|8710.4|8707.9|8714.2|8711.6|8705.7|8703.1|1127
1583820300000|2020-03-10 06:05:00|8710.5|8708|8716.3|8714.2|8716.9|8714.7|8708.1|8706|901
1583820600000|2020-03-10 06:10:00|8716.4|8714.4|8714.3|8712.3|8719.4|8717.3|8711.2|8708.7|853
1583820900000|2020-03-10 06:15:00|8714.2|8712.2|8714.9|8712.9|8716.9|8714.6|8712.8|8710.8|883
1583821200000|2020-03-10 06:20:00|8714.7|8712.6|8713.5|8711.5|8716.7|8714.7|8712.4|8710.3|670
1583821500000|2020-03-10 06:25:00|8713.6|8711.6|8710.2|8708.2|8714|8712|8709.2|8707.2|665
1583821800000|2020-03-10 06:30:00|8710.4|8708.3|8705.3|8703.2|8710.4|8708.3|8701.5|8699.4|791
1583822100000|2020-03-10 06:35:00|8705.2|8703.3|8705.2|8703.2|8709.1|8707|8704.2|8702.2|538
1583822400000|2020-03-10 06:40:00|8705.3|8703.3|8703|8701|8705.6|8703.6|8699.9|8697.9|596
1583822700000|2020-03-10 06:45:00|8702.7|8700.7|8706.8|8704.8|8708.7|8706.7|8701.8|8699.8|646
1583823000000|2020-03-10 06:50:00|8706.9|8704.9|8715.6|8713.6|8716|8713.9|8706.1|8704.1|744
1583823300000|2020-03-10 06:55:00|8714.8|8712.8|8711|8708.1|8717.3|8715.3|8710.5|8708|919
1583823600000|2020-03-10 07:00:00|8711.3|8709.2|8713.5|8711.5|8715.8|8713.8|8708.2|8706.2|1004
1583823900000|2020-03-10 07:05:00|8713.7|8711.7|8713.3|8711.3|8716.7|8714.7|8711.4|8709.4|767
1583824200000|2020-03-10 07:10:00|8713.2|8711.2|8711.5|8709.5|8715.8|8714.2|8709.7|8707.7|704
1583824500000|2020-03-10 07:15:00|8711.2|8709.2|8712.8|8710.8|8713.3|8711.3|8707|8705|592
1583824800000|2020-03-10 07:20:00|8712.5|8711.6|8713.9|8711.9|8716.8|8714.8|8710.6|8708.6|717
1583825100000|2020-03-10 07:25:00|8713.8|8711.8|8712.7|8710.7|8714.8|8713.1|8710.6|8708.6|702
1583825400000|2020-03-10 07:30:00|8713|8711|8708.6|8707.7|8714.9|8712.9|8706.8|8704.8|686
1583825700000|2020-03-10 07:35:00|8709|8707|8705.9|8703.9|8710.9|8708.9|8703.1|8701.1|651
1583826000000|2020-03-10 07:40:00|8706|8704|8710.6|8708.6|8714.4|8712.4|8704.6|8702.6|720
1583826300000|2020-03-10 07:45:00|8710.9|8708.9|8709.9|8707.9|8712.9|8710.9|8707.1|8705.1|747
1583826600000|2020-03-10 07:50:00|8709.8|8707.8|8712.4|8710.4|8716|8714.3|8709.8|8707.8|713
1583826900000|2020-03-10 07:55:00|8712.5|8710.5|8711.6|8709.6|8713.7|8711.7|8708.4|8707|774
1583827200000|2020-03-10 08:00:00|8711.5|8709.5|8717.7|8715.7|8719.9|8718.2|8709.7|8707.7|900
1583827500000|2020-03-10 08:05:00|8718.1|8716.1|8721.6|8719.6|8723.2|8721.2|8716.1|8714.6|823
1583827800000|2020-03-10 08:10:00|8721.5|8719.5|8722.8|8720.8|8726|8724|8717.9|8715.9|795
1583828100000|2020-03-10 08:15:00|8722.6|8720.6|8719.1|8717.1|8725.1|8723.1|8716|8714.8|796
1583828400000|2020-03-10 08:20:00|8718.8|8716.8|8715.3|8713.3|8720.7|8719.1|8714.8|8712.8|765
1583828700000|2020-03-10 08:25:00|8715.6|8713.6|8721|8719|8727.1|8725.3|8715|8713.2|729
1583829000000|2020-03-10 08:30:00|8721.1|8719.1|8719.7|8718.8|8721.6|8719.8|8716|8714.2|741
1583829300000|2020-03-10 08:35:00|8719.8|8718.9|8715.7|8713.7|8721.1|8720.2|8710.5|8709.2|1096
1583829600000|2020-03-10 08:40:00|8715.6|8713.6|8706|8704|8715.6|8713.8|8704.8|8703.5|1112
1583829900000|2020-03-10 08:45:00|8705.9|8703.9|8703.3|8701.3|8708.6|8706.6|8701.8|8700.4|1072
1583830200000|2020-03-10 08:50:00|8703|8701|8697.4|8695.4|8705.5|8703.8|8694.8|8692.8|1093
1583830500000|2020-03-10 08:55:00|8697.5|8695.5|8699.9|8697.9|8700.9|8699.4|8692|8690.4|1096
1583830800000|2020-03-10 09:00:00|8699.8|8697.8|8695|8693|8704.3|8703.3|8694.5|8692.8|1150
1583831100000|2020-03-10 09:05:00|8694.9|8692.9|8696.8|8694.8|8699|8697.3|8689.9|8687.9|926
1583831400000|2020-03-10 09:10:00|8696.7|8694.7|8708|8706|8708.1|8706.1|8696|8694.2|903
1583831700000|2020-03-10 09:15:00|8707.9|8705.9|8705.4|8703.4|8710.1|8708.1|8704.4|8702.7|739
1583832000000|2020-03-10 09:20:00|8705.6|8703.6|8701.9|8699.9|8706.9|8705.4|8701.2|8699.4|728
1583832300000|2020-03-10 09:25:00|8701.6|8700.7|8697.6|8695.6|8703.1|8701.9|8697.2|8695.4|713
1583832600000|2020-03-10 09:30:00|8697.5|8695.5|8694.7|8692.7|8700.8|8699.4|8693.4|8692.3|779
1583832900000|2020-03-10 09:35:00|8694.8|8692.8|8688.3|8686.3|8695.4|8694|8685|8683.6|777
1583833200000|2020-03-10 09:40:00|8688|8686|8684.5|8683.6|8690.1|8688.9|8681.6|8680.2|769
1583833500000|2020-03-10 09:45:00|8684.4|8683.5|8689.2|8688.3|8692.1|8690.6|8684.3|8682.9|700
1583833800000|2020-03-10 09:50:00|8689.1|8688.2|8692|8690|8692.2|8690.7|8682.1|8680.1|687
1583834100000|2020-03-10 09:55:00|8692.1|8690.1|8692.4|8689.9|8694.2|8692.6|8690.2|8688.4|577
1583834400000|2020-03-10 10:00:00|8692.6|8689.8|8698|8696|8699|8697.6|8692.2|8689.8|722
1583834700000|2020-03-10 10:05:00|8697.9|8695.9|8696|8694|8699.8|8698.4|8692.2|8691.1|655
1583835000000|2020-03-10 10:10:00|8696.2|8694.2|8696.8|8695.9|8698.3|8696.9|8694.6|8693|603
1583835300000|2020-03-10 10:15:00|8697.4|8695.4|8698.5|8696.5|8699.6|8698.2|8693.3|8691.4|623
1583835600000|2020-03-10 10:20:00|8699|8697|8699.4|8698.5|8700.7|8699.2|8696.6|8695.3|657
1583835900000|2020-03-10 10:25:00|8699.3|8698.4|8697.3|8695.3|8701.6|8700.2|8696.3|8694.9|689
1583836200000|2020-03-10 10:30:00|8697.4|8695.4|8690.6|8688.6|8697.9|8696.4|8689.2|8687.9|747
1583836500000|2020-03-10 10:35:00|8690.7|8688.7|8692.6|8690.6|8694.5|8693.1|8689.1|8688|709
1583836800000|2020-03-10 10:40:00|8692.5|8690.5|8692.7|8691.8|8698.1|8696.6|8691.8|8690.4|641
1583837100000|2020-03-10 10:45:00|8692.6|8691.7|8694.7|8693.8|8696.4|8695.3|8691.6|8690.3|658
1583837400000|2020-03-10 10:50:00|8694.9|8694|8702|8700|8703.6|8702|8694.7|8693.3|756
1583837700000|2020-03-10 10:55:00|8702.1|8700.1|8700.4|8699.5|8704.2|8702.7|8697.5|8695.6|749
1583838000000|2020-03-10 11:00:00|8700.6|8699.7|8701.2|8700.3|8703.8|8702|8698|8696.7|747
1583838300000|2020-03-10 11:05:00|8701|8700.1|8707.4|8706.5|8711.3|8709.9|8698.6|8697.2|717
1583838600000|2020-03-10 11:10:00|8707.5|8706.6|8717.2|8715.2|8717.3|8715.9|8706.9|8706|728
1583838900000|2020-03-10 11:15:00|8717.1|8715.1|8715.4|8714.5|8717.5|8716.2|8709.3|8708.3|671
1583839200000|2020-03-10 11:20:00|8715.5|8714.6|8717|8716.1|8719.3|8718.4|8713.3|8712.4|660
1583839500000|2020-03-10 11:25:00|8716.8|8715.9|8717.1|8715.1|8721.5|8719.7|8714.8|8712.8|802
1583839800000|2020-03-10 11:30:00|8716.9|8714.9|8713|8712.1|8720.5|8718.6|8712.9|8711.9|712
1583840100000|2020-03-10 11:35:00|8713.6|8711.6|8712|8711.1|8714.7|8713.3|8709|8707.4|659
1583840400000|2020-03-10 11:40:00|8712.1|8711.2|8713.7|8712.8|8716.4|8714.9|8711.8|8710.9|600
1583840700000|2020-03-10 11:45:00|8713.9|8713|8720.1|8719.2|8720.7|8719.4|8713.5|8712.3|640
1583841000000|2020-03-10 11:50:00|8720|8719.1|8716.2|8715.3|8722.1|8721.2|8715|8713.9|628
1583841300000|2020-03-10 11:55:00|8716.1|8715.2|8713.9|8711.9|8716.9|8715.6|8713|8711.7|618
1583841600000|2020-03-10 12:00:00|8714|8712|8714.7|8713.8|8719|8717.6|8712.5|8710.5|654
1583841900000|2020-03-10 12:05:00|8714.5|8713.6|8724.9|8724|8725.7|8724.2|8712.5|8711.6|835
1583842200000|2020-03-10 12:10:00|8724.8|8723.9|8728.1|8726.1|8729.5|8727.6|8721.5|8719.5|818
1583842500000|2020-03-10 12:15:00|8728|8726|8732.9|8732|8733.8|8732|8726.3|8724.3|855
1583842800000|2020-03-10 12:20:00|8733.3|8731.3|8734.9|8732.9|8737.2|8735.6|8729.5|8728.3|828
1583843100000|2020-03-10 12:25:00|8734.8|8732.8|8733|8732.1|8735.6|8734.3|8731.4|8730.5|675
1583843400000|2020-03-10 12:30:00|8733.2|8732.3|8737.4|8736.5|8739|8738.1|8732.3|8731.4|641
1583843700000|2020-03-10 12:35:00|8737.3|8736.4|8734.6|8733.7|8741.4|8740.5|8734.3|8732.9|729
1583844000000|2020-03-10 12:40:00|8734.5|8733.6|8735.3|8734.4|8736.8|8735.2|8729.9|8729|759
1583844300000|2020-03-10 12:45:00|8735|8734.1|8741|8740.1|8743|8742.1|8734.4|8732.6|709
1583844600000|2020-03-10 12:50:00|8741.1|8740.2|8739.2|8737.2|8742.7|8741.2|8736.7|8734.7|858
1583844900000|2020-03-10 12:55:00|8738.9|8736.9|8738.5|8737.6|8739.8|8738.9|8735.3|8733.4|799
1583845200000|2020-03-10 13:00:00|8738.1|8737.2|8745.1|8744.2|8745.2|8744.3|8735.3|8734|744
1583845500000|2020-03-10 13:05:00|8744.9|8744|8738.4|8737.5|8745.8|8744.9|8737.6|8736|665
1583845800000|2020-03-10 13:10:00|8739.2|8737.2|8739|8738.1|8741.5|8739.8|8736|8734.7|676
1583846100000|2020-03-10 13:15:00|8738.9|8738|8732.9|8732|8742.1|8740.6|8732|8730.5|821
1583846400000|2020-03-10 13:20:00|8732.8|8731.9|8734.2|8733.3|8735.7|8734.4|8727.8|8726|844
1583846700000|2020-03-10 13:25:00|8734.3|8733.4|8732.5|8730.5|8738.4|8736.9|8729.7|8728.2|736
1583847000000|2020-03-10 13:30:00|8732.4|8730.4|8731.1|8730.2|8735.9|8734.2|8729.7|8728|887
1583847300000|2020-03-10 13:35:00|8731|8730.1|8732.9|8732|8737.7|8736.5|8730.9|8729.9|859
1583847600000|2020-03-10 13:40:00|8732.8|8731.9|8731.9|8731|8735.4|8734.1|8730.4|8729.5|697
1583847900000|2020-03-10 13:45:00|8731.8|8730.9|8734|8732|8736.6|8735.7|8730.3|8729|705
1583848200000|2020-03-10 13:50:00|8734.4|8732.4|8734.3|8733.4|8737.7|8736|8732.4|8730.8|666
1583848500000|2020-03-10 13:55:00|8734.1|8733.2|8730.4|8728.4|8738.2|8736.7|8729.7|8728.4|757
1583848800000|2020-03-10 14:00:00|8730.2|8728.2|8727|8726.1|8733|8731.7|8726|8724.9|674
1583849100000|2020-03-10 14:05:00|8727.1|8726.2|8722.5|8721.6|8728.7|8727.8|8721.6|8720.7|610
1583849400000|2020-03-10 14:10:00|8722.4|8721.5|8720.5|8719.6|8724.8|8723.4|8719.1|8718.2|704
1583849700000|2020-03-10 14:15:00|8720.6|8719.7|8721.8|8720.9|8723|8722.1|8718.8|8717.9|643
1583850000000|2020-03-10 14:20:00|8721.9|8721|8727.2|8726.3|8727.4|8726.5|8719.5|8718.6|632
1583850300000|2020-03-10 14:25:00|8727.3|8726.4|8734.2|8732.2|8737.1|8735.5|8727.2|8726.3|654
1583850600000|2020-03-10 14:30:00|8734.4|8732.4|8735.3|8734.4|8738.3|8736.7|8731.2|8729.7|731
1583850900000|2020-03-10 14:35:00|8735.8|8733.8|8740.7|8739.8|8743.1|8742|8735.1|8733.6|709
1583851200000|2020-03-10 14:40:00|8740.9|8740|8744.4|8743.5|8751.5|8750|8739.8|8738.9|768
1583851500000|2020-03-10 14:45:00|8744.5|8743.6|8746.3|8744.3|8747.9|8746.4|8740.9|8739.4|812
1583851800000|2020-03-10 14:50:00|8745.7|8744.8|8744.1|8743.2|8747.7|8746.5|8740.8|8739.4|817
1583852100000|2020-03-10 14:55:00|8744.8|8742.8|8742.1|8741.2|8745.3|8744.3|8739.1|8737.6|793
1583852400000|2020-03-10 15:00:00|8742.5|8741.6|8745.2|8744.3|8750.8|8749.6|8741.3|8739.6|842
1583852700000|2020-03-10 15:05:00|8745.3|8744.4|8742.8|8740.8|8749.8|8748.6|8742|8740.8|818
1583853000000|2020-03-10 15:10:00|8742.1|8741.2|8744.9|8742.9|8748.5|8746.8|8740.7|8739.8|810
1583853300000|2020-03-10 15:15:00|8745|8743|8748.4|8747.5|8751.3|8750.4|8744.7|8742.8|768
1583853600000|2020-03-10 15:20:00|8748.5|8747.6|8766.3|8764.3|8766.7|8765.6|8747.6|8746.7|878
1583853900000|2020-03-10 15:25:00|8766.4|8764.4|8760.7|8759.8|8767.6|8766.3|8756.2|8754.6|876
1583854200000|2020-03-10 15:30:00|8760.4|8759.5|8762.2|8761.3|8766.3|8765.4|8760.1|8758.7|811
1583854500000|2020-03-10 15:35:00|8762.3|8761.4|8761.6|8760.7|8766.7|8765.6|8759.4|8758|845
1583854800000|2020-03-10 15:40:00|8761.4|8760.5|8761.9|8761|8764.1|8763|8756.1|8755.2|813
1583855100000|2020-03-10 15:45:00|8761.7|8760.8|8760.6|8758.6|8763.8|8762.6|8757.3|8756|826
1583855400000|2020-03-10 15:50:00|8760.7|8758.7|8768.2|8766.2|8769.8|8767.8|8757|8756.1|836
1583855700000|2020-03-10 15:55:00|8768.7|8766.7|8770.8|8768.8|8771.6|8769.6|8761.7|8759.7|992
1583856000000|2020-03-10 16:00:00|8770.6|8768.6|8775.2|8773.2|8776.4|8774.8|8767|8765.5|976
1583856300000|2020-03-10 16:05:00|8775.1|8773.1|8780|8779.1|8781.8|8779.8|8773.8|8772.2|882
1583856600000|2020-03-10 16:10:00|8780.1|8779.2|8776.5|8774.5|8782.3|8780.8|8775.9|8774.1|895
1583856900000|2020-03-10 16:15:00|8776.7|8774.7|8770.3|8768.3|8777.8|8775.8|8764.4|8762.4|986
1583857200000|2020-03-10 16:20:00|8770.4|8768.4|8757|8755|8771.5|8769.5|8755.7|8753.6|936
1583857500000|2020-03-10 16:25:00|8756.8|8754.8|8761.8|8759.8|8764.5|8762.5|8755|8753.6|899
1583857800000|2020-03-10 16:30:00|8761.9|8759.9|8758.1|8756.1|8764.6|8763.3|8757.3|8755.9|828
1583858100000|2020-03-10 16:35:00|8758|8756|8752.6|8751.7|8758.3|8756.8|8751.8|8750.8|936
1583858400000|2020-03-10 16:40:00|8752.4|8751.5|8752.7|8750.7|8756.8|8755.5|8747.2|8745.2|858
1583858700000|2020-03-10 16:45:00|8752.3|8750.3|8753.4|8751.4|8755.2|8753.6|8749|8747.5|909
1583859000000|2020-03-10 16:50:00|8753.6|8751.6|8754.5|8753.6|8756.4|8754.4|8748.9|8746.9|845
1583859300000|2020-03-10 16:55:00|8755.1|8753.1|8757.8|8755.8|8760.4|8759.2|8752.8|8751.3|853
1583859600000|2020-03-10 17:00:00|8757.2|8756.3|8759.1|8757.1|8767.2|8765.2|8756.6|8754.6|908
1583859900000|2020-03-10 17:05:00|8759.2|8757.2|8761.2|8759.2|8762.1|8760.1|8757.5|8755.8|826
1583860200000|2020-03-10 17:10:00|8761.1|8759.1|8764.2|8763.3|8769.1|8768.2|8760.7|8758.7|778
1583860500000|2020-03-10 17:15:00|8764.8|8762.8|8764.7|8762.7|8770.5|8768.9|8761.3|8759.7|772
1583860800000|2020-03-10 17:20:00|8764.2|8763.3|8765.5|8763.5|8767.9|8766.4|8762.7|8761.5|832
1583861100000|2020-03-10 17:25:00|8765.6|8763.6|8762.9|8762|8769|8767.5|8761.6|8760.3|739
1583861400000|2020-03-10 17:30:00|8762.8|8761.9|8756.7|8754.7|8763.6|8762.1|8755.8|8754.5|785
1583861700000|2020-03-10 17:35:00|8756.8|8754.8|8758|8757.1|8759.9|8758.5|8750.7|8749.3|816
1583862000000|2020-03-10 17:40:00|8758.1|8757.2|8754.1|8753.2|8762.1|8760.6|8753.3|8751.8|752
1583862300000|2020-03-10 17:45:00|8754.2|8753.3|8751.2|8749.2|8756.4|8755.4|8749.7|8748.1|668
1583862600000|2020-03-10 17:50:00|8750.4|8749.5|8756.6|8755.7|8759.9|8758.4|8750.2|8748.8|740
1583862900000|2020-03-10 17:55:00|8756.7|8755.8|8755.6|8753.6|8759.4|8758|8753|8751.2|701
1583863200000|2020-03-10 18:00:00|8755.4|8753.4|8761.5|8759.5|8763.2|8761.6|8755.3|8753.3|738
1583863500000|2020-03-10 18:05:00|8761.4|8759.4|8760.4|8758.4|8767|8765.7|8759.6|8758|738
1583863800000|2020-03-10 18:10:00|8760.3|8758.3|8756.3|8754.3|8761.5|8759.5|8755.1|8753.5|754
1583864100000|2020-03-10 18:15:00|8756.4|8754.4|8757.2|8755.2|8758.4|8756.8|8752.3|8750.3|687
1583864400000|2020-03-10 18:20:00|8757|8755|8759.5|8757.5|8761|8759.9|8755.6|8754|683
1583864700000|2020-03-10 18:25:00|8759.4|8757.4|8760.6|8758.6|8763.7|8762|8757.7|8756.1|768
1583865000000|2020-03-10 18:30:00|8760.7|8758.7|8753.3|8751.3|8761.6|8760.1|8753|8751|630
1583865300000|2020-03-10 18:35:00|8753.2|8751.2|8750.2|8748.2|8753.8|8751.8|8748.5|8746.6|630
1583865600000|2020-03-10 18:40:00|8750.1|8748.1|8745.2|8743.2|8752.6|8751|8744.3|8742.3|637
1583865900000|2020-03-10 18:45:00|8745.4|8743.4|8748.6|8746.6|8751.5|8749.5|8742.2|8740.2|705
1583866200000|2020-03-10 18:50:00|8748.5|8746.5|8750|8748|8754|8752|8747.4|8745.4|674
1583866500000|2020-03-10 18:55:00|8749.3|8748.4|8747.6|8745.6|8752.5|8750.6|8746.5|8745|802
1583866800000|2020-03-10 19:00:00|8746.5|8744.5|8751.4|8749.4|8751.4|8749.4|8743.1|8741.1|806
1583867100000|2020-03-10 19:05:00|8751.1|8749.1|8745.7|8743.7|8752.4|8750.4|8744.8|8742.9|686
1583867400000|2020-03-10 19:10:00|8745.6|8743.6|8749.2|8747.2|8751.1|8749.6|8745.6|8743.6|742
1583867700000|2020-03-10 19:15:00|8748.5|8747.6|8739.7|8737.7|8750.4|8749.1|8738.4|8737.1|786
1583868000000|2020-03-10 19:20:00|8739.8|8737.8|8732.1|8731.2|8741.1|8739.2|8731.3|8729.8|794
1583868300000|2020-03-10 19:25:00|8732.2|8731.3|8743.7|8741.7|8744.1|8742.1|8731.9|8730.9|713
1583868600000|2020-03-10 19:30:00|8743.6|8741.6|8752.2|8750.2|8752.2|8750.2|8741.4|8740.3|732
1583868900000|2020-03-10 19:35:00|8752.1|8750.1|8745.1|8743.1|8752.1|8750.1|8744|8742.5|745
1583869200000|2020-03-10 19:40:00|8745|8743|8754.1|8752.1|8754.4|8752.8|8743.6|8742.1|765
1583869500000|2020-03-10 19:45:00|8753.5|8751.5|8753.5|8751.5|8758.9|8756.9|8752.1|8750.6|668
1583869800000|2020-03-10 19:50:00|8753.8|8751.8|8746.7|8744.7|8754.3|8752.3|8745.2|8743.5|608
1583870100000|2020-03-10 19:55:00|8746.6|8744.6|8758.1|8756.1|8759.4|8757.4|8745.5|8743.7|734
1583870400000|2020-03-10 20:00:00|8757.9|8755.9|8759.5|8757.5|8761.7|8759.7|8755.6|8753.6|546
1583870700000|2020-03-10 20:05:00|8759.3|8757.3|8764.1|8762.1|8764.2|8762.2|8757.5|8755.5|452
1583871000000|2020-03-10 20:10:00|8764|8762|8769.1|8767.1|8769.2|8767.2|8763.9|8761.9|394
1583871300000|2020-03-10 20:15:00|8769.4|8767.4|8764.3|8762.3|8769.5|8767.5|8764|8762|375
1583871600000|2020-03-10 20:20:00|8764.4|8762.4|8763.2|8761.2|8767.7|8765.7|8763.1|8761.1|354
1583871900000|2020-03-10 20:25:00|8763.3|8761.3|8761.2|8759.2|8763.9|8761.9|8760.6|8758.6|483
1583872200000|2020-03-10 20:30:00|8760.9|8758.9|8752.8|8751.9|8761.1|8759.1|8751.1|8749.1|431
1583872500000|2020-03-10 20:35:00|8752.9|8752|8752.7|8750.7|8754.7|8753.2|8751|8749.5|390
1583872800000|2020-03-10 20:40:00|8752.8|8750.8|8751|8749|8753.1|8751.1|8748.7|8746.7|442
1583873100000|2020-03-10 20:45:00|8751.8|8749.8|8749.4|8747.4|8752.1|8750.1|8746.4|8744.4|366
1583873400000|2020-03-10 20:50:00|8749.3|8747.3|8743.4|8741.4|8749.6|8747.6|8743.1|8741.1|395
1583873700000|2020-03-10 20:55:00|8743.5|8741.5|8744.4|8735.3|8746.9|8741.5|8731|8727|956
1583874000000|2020-03-10 21:00:00|8746.1|8736.4|8756.6|8744.6|8764.5|8752.5|8742.3|8730.3|228
1583874300000|2020-03-10 21:05:00|8756.8|8744.8|8757.5|8745.5|8759.8|8747.8|8755.9|8743.9|286
1583874600000|2020-03-10 21:10:00|8757.6|8745.6|8760.4|8748.4|8761.5|8749.5|8756.6|8744.6|329
1583874900000|2020-03-10 21:15:00|8760.6|8748.6|8766.2|8754.2|8772.4|8760.4|8756|8744|467
1583875200000|2020-03-10 21:20:00|8766|8754|8771.8|8759.8|8771.8|8759.8|8763.5|8751.5|366
1583875500000|2020-03-10 21:25:00|8772|8760|8772.4|8761.8|8773.2|8764|8766.4|8754.9|485
1583875800000|2020-03-10 21:30:00|8772.6|8762.3|8773.2|8762.4|8774.5|8765.5|8769.2|8758.4|444
1583876100000|2020-03-10 21:35:00|8773.6|8762.3|8766.7|8761.9|8774.2|8764.3|8766.6|8760.5|342
1583876400000|2020-03-10 21:40:00|8766.8|8762.1|8767.9|8757.4|8770.6|8762.1|8766.1|8756.3|446
1583876700000|2020-03-10 21:45:00|8766.8|8757.3|8766.9|8754.9|8768.6|8758.5|8760.5|8748.5|433
1583877000000|2020-03-10 21:50:00|8767.1|8755.1|8767.7|8755.7|8773|8761|8765.8|8753.8|479
1583877300000|2020-03-10 21:55:00|8767.8|8755.8|8767.1|8755.1|8769.5|8757.5|8764.3|8752.3|442
1583877600000|2020-03-10 22:00:00|8768|8756|8763.1|8758.1|8770|8761.1|8760.7|8752|811
1583877900000|2020-03-10 22:05:00|8762.9|8757.9|8763.1|8758.6|8764.1|8758.6|8760.3|8755|589
1583878200000|2020-03-10 22:10:00|8763.3|8758.4|8766.9|8761.6|8767.5|8762.5|8762|8756.5|552
1583878500000|2020-03-10 22:15:00|8766.6|8761.8|8766|8761.7|8770|8763.9|8764|8759.6|726
1583878800000|2020-03-10 22:20:00|8765.8|8761.5|8763.6|8759.8|8766.5|8762.3|8762.9|8758.9|622
1583879100000|2020-03-10 22:25:00|8763.3|8759.9|8770.3|8766.6|8770.3|8766.6|8763|8759.3|520
1583879400000|2020-03-10 22:30:00|8770.1|8766.5|8768.3|8764.6|8770.5|8766.5|8765.9|8761.8|518
1583879700000|2020-03-10 22:35:00|8768|8764.4|8769.3|8765.9|8770.3|8767|8767.4|8763.8|421
1583880000000|2020-03-10 22:40:00|8769.6|8765.8|8765|8760.3|8770.3|8766.6|8763.7|8759.7|434
1583880300000|2020-03-10 22:45:00|8764.7|8760.9|8771.9|8767.8|8772.1|8768.4|8764.1|8759.8|613
1583880600000|2020-03-10 22:50:00|8771.8|8767.3|8766.8|8763.4|8771.8|8767.9|8766|8762.7|575
1583880900000|2020-03-10 22:55:00|8766.7|8763.2|8765.1|8761.5|8767.5|8764.2|8764.1|8761|674
1583881200000|2020-03-10 23:00:00|8764.4|8761.7|8766.2|8763.2|8767.5|8765|8764.2|8761.6|614
1583881500000|2020-03-10 23:05:00|8766|8763.3|8762.7|8760.7|8766.7|8763.7|8762.5|8760.3|435
1583881800000|2020-03-10 23:10:00|8762.8|8760.5|8760.9|8758.1|8763.3|8760.8|8759.9|8757.5|374
1583882100000|2020-03-10 23:15:00|8761.1|8757.9|8758|8756|8761.2|8758.7|8756.1|8754.1|463
1583882400000|2020-03-10 23:20:00|8757.9|8755.9|8761|8759|8761|8759|8757.1|8755.1|384
1583882700000|2020-03-10 23:25:00|8761.4|8759.4|8757.5|8755.5|8761.7|8759.7|8756.6|8754.6|391
1583883000000|2020-03-10 23:30:00|8757.6|8755.6|8759.9|8757.9|8760.5|8758.5|8757.5|8755.5|388
1583883300000|2020-03-10 23:35:00|8759.8|8757.8|8762.3|8760.3|8762.5|8760.5|8759.8|8757.8|290
1583883600000|2020-03-10 23:40:00|8762.4|8760.4|8763.4|8761.4|8763.9|8761.9|8761.3|8759.3|307
1583883900000|2020-03-10 23:45:00|8763.7|8761.3|8770.3|8768|8771.3|8769.1|8763.7|8761.3|547
1583884200000|2020-03-10 23:50:00|8770.4|8767.9|8770.9|8768.9|8771|8769|8766.4|8764.4|636
1583884500000|2020-03-10 23:55:00|8770.8|8768.8|8767.8|8765.8|8771|8768.8|8767|8764.9|645
1583884800000|2020-03-11 00:00:00|8767.6|8765.6|8766.3|8764.3|8769.1|8767|8765.8|8763.8|655
1583885100000|2020-03-11 00:05:00|8766.4|8764|8764.9|8762.8|8768.2|8766.2|8764.5|8762.3|649
1583885400000|2020-03-11 00:10:00|8764.8|8762.9|8762.1|8760.1|8765|8762.9|8761.5|8759.5|493
1583885700000|2020-03-11 00:15:00|8762.2|8760.2|8763.6|8761.6|8765.5|8763.5|8761.5|8759.5|386
1583886000000|2020-03-11 00:20:00|8763.5|8761.5|8764.4|8762.4|8766|8764|8763.5|8761.5|303
1583886300000|2020-03-11 00:25:00|8764.5|8762.5|8763.1|8761.1|8765.9|8763.9|8763|8761|352
1583886600000|2020-03-11 00:30:00|8763|8761|8769.2|8767.2|8769.3|8767.3|8762.6|8760.6|397
1583886900000|2020-03-11 00:35:00|8769.3|8767.3|8768.2|8766.2|8770.2|8768.2|8766|8764|404
1583887200000|2020-03-11 00:40:00|8768.3|8766.3|8772.9|8770.9|8773.7|8771.6|8768|8766|474
1583887500000|2020-03-11 00:45:00|8772.8|8770.8|8772.4|8770.4|8773.4|8771.4|8769.9|8767.9|500
1583887800000|2020-03-11 00:50:00|8772.5|8770.5|8773.6|8771.6|8775|8773|8772|8770|471
1583888100000|2020-03-11 00:55:00|8772.5|8770.5|8773.9|8771.9|8774.6|8772.6|8771.1|8769.1|421
1583888400000|2020-03-11 01:00:00|8774|8772|8767|8765|8774.1|8772.1|8766.9|8764.9|521
1583888700000|2020-03-11 01:05:00|8767.1|8765.1|8766.4|8764.4|8769.1|8767.1|8766|8764|486
1583889000000|2020-03-11 01:10:00|8766.5|8764.5|8768|8766|8768.8|8766.7|8766.4|8764.4|420
1583889300000|2020-03-11 01:15:00|8767.9|8765.9|8768.4|8766.4|8770.3|8768.3|8767.6|8765.6|397
1583889600000|2020-03-11 01:20:00|8768.5|8766.5|8767|8765|8769.6|8767.6|8767|8765|397
1583889900000|2020-03-11 01:25:00|8767.2|8765.2|8770.8|8768.8|8771.4|8769.4|8766.2|8764.2|477
1583890200000|2020-03-11 01:30:00|8770.7|8768.7|8770.9|8768.9|8771.3|8769.3|8768.9|8766.9|416
1583890500000|2020-03-11 01:35:00|8770.8|8768.8|8770|8768|8771.3|8769.3|8768.3|8766.3|454
1583890800000|2020-03-11 01:40:00|8769.9|8767.9|8772.6|8770.6|8773.2|8771.2|8769.9|8767.9|332
1583891100000|2020-03-11 01:45:00|8772.8|8770.7|8773.1|8771.1|8774.5|8772.5|8771.8|8769.8|386
1583891400000|2020-03-11 01:50:00|8773.2|8771.2|8772.7|8770.7|8773.8|8771.8|8771.3|8769.3|339
1583891700000|2020-03-11 01:55:00|8772.8|8770.8|8774.4|8772.4|8774.7|8772.7|8772.6|8770.6|374
1583892000000|2020-03-11 02:00:00|8774.5|8772.5|8774|8772|8775|8773.6|8773.6|8771.7|286
1583892300000|2020-03-11 02:05:00|8773.8|8771.8|8773.3|8771.3|8774.7|8772.9|8772.6|8770.6|264
1583892600000|2020-03-11 02:10:00|8773.2|8771.2|8773.9|8771.9|8774.2|8772.7|8772.4|8770.4|368
1583892900000|2020-03-11 02:15:00|8774|8772|8774.3|8772.3|8775.1|8773.5|8773.2|8771.3|341
1583893200000|2020-03-11 02:20:00|8774.4|8772.4|8773.1|8771.1|8774.6|8773|8772.8|8771|306
1583893500000|2020-03-11 02:25:00|8773|8771|8770.7|8768.7|8773.1|8771.1|8769.8|8767.8|326
1583893800000|2020-03-11 02:30:00|8770.4|8768.4|8771.4|8769.4|8772.4|8770.4|8769.6|8767.6|351
1583894100000|2020-03-11 02:35:00|8771.5|8769.5|8770|8768|8772.1|8770.1|8769.4|8767.4|331
1583894400000|2020-03-11 02:40:00|8769.9|8767.9|8771.3|8769.3|8771.8|8769.9|8769.6|8767.6|312
1583894700000|2020-03-11 02:45:00|8771.4|8769.4|8772.4|8770.4|8772.5|8770.5|8769.8|8767.8|286
1583895000000|2020-03-11 02:50:00|8772|8770|8773.3|8771.3|8774.3|8772.3|8770.9|8768.9|243
1583895300000|2020-03-11 02:55:00|8773.4|8771.4|8772.2|8770.2|8773.6|8771.6|8771.1|8769.1|296
1583895600000|2020-03-11 03:00:00|8772.3|8770.3|8773.9|8771.9|8774.5|8772.5|8772.3|8770.3|306
1583895900000|2020-03-11 03:05:00|8773.8|8771.8|8771.5|8769.5|8774.3|8772.3|8770.8|8768.8|315
1583896200000|2020-03-11 03:10:00|8771.6|8769.6|8771.7|8769.7|8772.7|8770.7|8771.1|8769.2|305
1583896500000|2020-03-11 03:15:00|8771.6|8769.6|8767.8|8765.8|8771.6|8769.6|8767.2|8765.2|325
1583896800000|2020-03-11 03:20:00|8767.5|8765.5|8770.3|8768.3|8770.6|8768.6|8767.1|8765.1|382
1583897100000|2020-03-11 03:25:00|8770.4|8768.4|8770|8768|8770.6|8768.6|8768.9|8766.9|288
1583897400000|2020-03-11 03:30:00|8770.1|8768.1|8773.4|8771.4|8774.3|8772.3|8769.8|8767.8|396
1583897700000|2020-03-11 03:35:00|8773.5|8771.5|8773.4|8771.4|8774.1|8772.1|8770.4|8768.4|415
1583898000000|2020-03-11 03:40:00|8773.3|8771.3|8772.9|8770.9|8774.5|8773.2|8772|8770|418
1583898300000|2020-03-11 03:45:00|8772.8|8770.8|8774.7|8772.7|8774.8|8773.4|8772.3|8770.3|358
1583898600000|2020-03-11 03:50:00|8774.8|8772.8|8771.3|8769.3|8774.8|8773|8771.2|8769.2|310
1583898900000|2020-03-11 03:55:00|8771.4|8769.4|8771.1|8769.1|8772.9|8770.9|8770.1|8768.1|348
1583899200000|2020-03-11 04:00:00|8771|8769|8773.4|8771.4|8773.9|8771.9|8770.8|8768.8|333
1583899500000|2020-03-11 04:05:00|8773.3|8771.3|8772|8770|8774.5|8772.5|8771.6|8769.6|373
1583899800000|2020-03-11 04:10:00|8772.1|8770.1|8772.1|8770.1|8773.9|8771.9|8771.8|8769.8|291
1583900100000|2020-03-11 04:15:00|8772.4|8770.4|8772.2|8770.2|8773.7|8771.7|8771.8|8769.8|243
1583900400000|2020-03-11 04:20:00|8772.1|8770.1|8772.5|8770.5|8773.5|8771.7|8771.9|8769.9|229
1583900700000|2020-03-11 04:25:00|8772.6|8770.6|8774.3|8772.3|8774.5|8772.5|8772.2|8770.2|267
1583901000000|2020-03-11 04:30:00|8774.4|8772.4|8773.5|8771.5|8774.5|8772.5|8772.3|8770.6|319
1583901300000|2020-03-11 04:35:00|8773.6|8771.6|8773.6|8771.6|8774|8772|8771.9|8769.9|394
1583901600000|2020-03-11 04:40:00|8773.5|8771.5|8772.3|8770.3|8774.4|8772.4|8771.8|8769.8|233
1583901900000|2020-03-11 04:45:00|8772.2|8770.2|8772.5|8770.5|8772.7|8771.2|8771.2|8769.5|231
1583902200000|2020-03-11 04:50:00|8772.6|8770.6|8773.1|8771.1|8773.5|8771.7|8772.1|8770.3|369
1583902500000|2020-03-11 04:55:00|8773|8771|8772|8770|8773|8771.8|8770.8|8768.8|334
1583902800000|2020-03-11 05:00:00|8772.1|8770.1|8774.8|8772.8|8775.4|8773.9|8771.9|8769.9|358
1583903100000|2020-03-11 05:05:00|8774.3|8773.4|8777.8|8775.8|8778.6|8776.6|8773.3|8771.3|385
1583903400000|2020-03-11 05:10:00|8777.7|8775.7|8778.1|8776.1|8780.5|8778.5|8777.2|8775.2|485
1583903700000|2020-03-11 05:15:00|8778.2|8776.2|8778.2|8776.2|8778.9|8776.9|8777.1|8775.1|363
1583904000000|2020-03-11 05:20:00|8778|8776|8778.1|8776.1|8779.5|8777.5|8777.3|8775.3|359
1583904300000|2020-03-11 05:25:00|8778|8776|8772.6|8770.6|8778.9|8776.9|8770.9|8768.9|337
1583904600000|2020-03-11 05:30:00|8772.5|8770.5|8775.2|8773.2|8776|8774|8772.5|8770.5|405
1583904900000|2020-03-11 05:35:00|8775.3|8773.3|8773|8771|8775.4|8773.4|8772.9|8770.9|344
1583905200000|2020-03-11 05:40:00|8773.1|8771.1|8772.3|8770.3|8774.5|8772.5|8771.9|8769.9|415
1583905500000|2020-03-11 05:45:00|8772.4|8770.4|8772|8770|8772.7|8770.7|8771.3|8769.2|322
1583905800000|2020-03-11 05:50:00|8771.9|8769.9|8777.1|8775.1|8777.3|8775.3|8771.9|8769.9|369
1583906100000|2020-03-11 05:55:00|8777|8775|8778.2|8776.2|8778.9|8776.9|8775|8773|392
1583906400000|2020-03-11 06:00:00|8778.7|8776.7|8776.8|8774.8|8779.5|8777.5|8775.8|8773.8|629
1583906700000|2020-03-11 06:05:00|8776.7|8774.7|8777|8775|8778.2|8776.2|8775.3|8773.3|429
1583907000000|2020-03-11 06:10:00|8777.2|8775.2|8777.4|8775.4|8777.9|8775.9|8775.7|8773.7|339
1583907300000|2020-03-11 06:15:00|8777.3|8775.3|8779.9|8777.9|8779.9|8777.9|8774.4|8772.4|481
1583907600000|2020-03-11 06:20:00|8779.8|8777.8|8778.8|8776.8|8782|8780|8778.4|8776.4|505
1583907900000|2020-03-11 06:25:00|8778.9|8776.9|8776.7|8774.7|8780.6|8778.6|8775.6|8773.6|561
1583908200000|2020-03-11 06:30:00|8776.8|8774.8|8778.2|8776.2|8778.9|8776.9|8776.3|8774.3|518
1583908500000|2020-03-11 06:35:00|8778.4|8776.4|8780.1|8778.1|8780.3|8778.3|8778|8776|505
1583908800000|2020-03-11 06:40:00|8780|8778|8782.6|8780.6|8783.5|8781.5|8779.9|8777.9|471
1583909100000|2020-03-11 06:45:00|8782.7|8780.7|8785.4|8783.4|8786.4|8784.4|8782.1|8780.1|507
1583909400000|2020-03-11 06:50:00|8785.5|8783.5|8786.2|8784.2|8786.8|8785|8784.1|8782.1|535
1583909700000|2020-03-11 06:55:00|8786.4|8784.4|8784.8|8782.8|8786.9|8785.2|8784.2|8782.6|528
1583910000000|2020-03-11 07:00:00|8784.7|8782.7|8809.8|8806.2|8851|8845.2|8784.7|8782.7|1223
1583910300000|2020-03-11 07:05:00|8809.6|8806.4|8815.7|8812.7|8819.8|8817.6|8807.3|8804.1|1193
1583910600000|2020-03-11 07:10:00|8815.4|8813.4|8814.6|8812.6|8820.5|8818.4|8812.6|8810.3|1119
1583910900000|2020-03-11 07:15:00|8814.5|8812.4|8810.2|8808.2|8819.8|8817.8|8808.4|8806.2|835
1583911200000|2020-03-11 07:20:00|8810.3|8808.3|8798.1|8795.9|8814.2|8812.2|8797.5|8795.5|750
1583911500000|2020-03-11 07:25:00|8798.3|8796.3|8796.9|8794.9|8801.8|8799.8|8786.2|8783.1|867
1583911800000|2020-03-11 07:30:00|8797.4|8795.3|8797.9|8795.9|8804.4|8802.2|8793.3|8791.3|797
1583912100000|2020-03-11 07:35:00|8797.7|8795.7|8802|8800|8808.3|8806.3|8797.6|8795.6|736
1583912400000|2020-03-11 07:40:00|8802.1|8800.1|8795.9|8793.8|8804.1|8802.1|8794.2|8792.2|791
1583912700000|2020-03-11 07:45:00|8795.7|8793.6|8789.9|8787.9|8796.5|8794.5|8787.1|8785.1|687
1583913000000|2020-03-11 07:50:00|8790|8788|8786.1|8784.1|8793|8791|8782.8|8780.8|679
1583913300000|2020-03-11 07:55:00|8786.2|8784.2|8782.9|8780.9|8787|8785.2|8779.5|8777.5|720
1583913600000|2020-03-11 08:00:00|8783|8781|8773.3|8771.3|8784.3|8782.3|8771.4|8769.4|801
1583913900000|2020-03-11 08:05:00|8773.6|8771.6|8759.9|8757.9|8773.6|8771.9|8759.8|8757.8|783
1583914200000|2020-03-11 08:10:00|8760.2|8758.2|8758.9|8756.9|8763|8761|8752.7|8750.2|882
1583914500000|2020-03-11 08:15:00|8759.1|8757.1|8755.5|8753.5|8764.2|8762.2|8754.2|8752.2|754
1583914800000|2020-03-11 08:20:00|8755.6|8753.6|8754.9|8752.9|8755.8|8753.8|8749.9|8747.9|646
1583915100000|2020-03-11 08:25:00|8755.4|8753.4|8749|8747|8757.1|8755.1|8748.1|8746.1|829
1583915400000|2020-03-11 08:30:00|8748.1|8746.1|8751.5|8749.5|8757.7|8755.7|8748.1|8746.1|740
1583915700000|2020-03-11 08:35:00|8751.8|8749.8|8747.4|8745.4|8753.6|8751.6|8743.4|8741.4|641
1583916000000|2020-03-11 08:40:00|8747.7|8745.7|8749|8747|8752.2|8750.2|8744|8742|662
1583916300000|2020-03-11 08:45:00|8749.1|8747.1|8744.2|8742.2|8749.2|8747.7|8741.4|8739.4|679
1583916600000|2020-03-11 08:50:00|8744.1|8742.1|8748.8|8746.8|8750.6|8748.9|8740.3|8738.6|729
1583916900000|2020-03-11 08:55:00|8748.7|8746.7|8749.7|8747.7|8750.7|8748.8|8740.9|8739.2|757
1583917200000|2020-03-11 09:00:00|8749.4|8747.4|8756.7|8754.7|8759.4|8757.4|8748|8746|732
1583917500000|2020-03-11 09:05:00|8756.5|8754.5|8762|8760|8764.5|8762.5|8753|8750.9|703
1583917800000|2020-03-11 09:10:00|8761.9|8759.9|8749.8|8747.8|8763.8|8761.8|8749.1|8747.1|696
1583918100000|2020-03-11 09:15:00|8749|8747|8749.8|8747.8|8756.2|8754.2|8749|8747|669
1583918400000|2020-03-11 09:20:00|8749.7|8747.7|8739.6|8737.6|8751|8749|8739.4|8737.5|669
1583918700000|2020-03-11 09:25:00|8739.7|8737.7|8732|8722.7|8739.7|8738.3|8723.4|8721.3|922
1583919000000|2020-03-11 09:30:00|8731.2|8723.2|8737.5|8735.5|8740.5|8739.1|8731.1|8720.9|734
1583919300000|2020-03-11 09:35:00|8737.4|8735.4|8727.6|8725.6|8738.8|8736.9|8726.5|8724.5|713
1583919600000|2020-03-11 09:40:00|8727.5|8725.5|8724.2|8722.2|8730.9|8728.9|8723.6|8721.6|671
1583919900000|2020-03-11 09:45:00|8724.1|8722.1|8718.6|8716.6|8725.4|8723.4|8716.2|8714.2|731
1583920200000|2020-03-11 09:50:00|8718.5|8716.5|8725.2|8724.3|8726.3|8724.7|8717.5|8715.5|671
1583920500000|2020-03-11 09:55:00|8725.3|8724.4|8723.1|8721.1|8728.4|8726.5|8719|8717.5|668
1583920800000|2020-03-11 10:00:00|8723|8721|8730.7|8728.7|8731.5|8729.5|8723|8721|668
1583921100000|2020-03-11 10:05:00|8730.8|8728.8|8741.9|8741|8742.2|8741|8730.2|8728.8|683
1583921400000|2020-03-11 10:10:00|8742.1|8741.2|8743.1|8742.2|8744.4|8743.2|8740.6|8739|607
1583921700000|2020-03-11 10:15:00|8743.8|8741.8|8745.4|8744.5|8748.3|8747.4|8743.1|8741.5|513
1583922000000|2020-03-11 10:20:00|8745.6|8744.7|8747.3|8746.4|8747.5|8746.5|8743.7|8741.8|572
1583922300000|2020-03-11 10:25:00|8747.5|8746.6|8745.6|8744.7|8749.7|8747.7|8743.6|8742|574
1583922600000|2020-03-11 10:30:00|8745.7|8744.8|8747.8|8745.8|8750.1|8749.1|8741.5|8739.7|628
1583922900000|2020-03-11 10:35:00|8747.9|8745.9|8749.4|8747.4|8749.8|8748.3|8744.4|8743.5|689
1583923200000|2020-03-11 10:40:00|8749.1|8747.1|8749.7|8748.8|8755.4|8753.8|8749.1|8747.1|601
1583923500000|2020-03-11 10:45:00|8750.2|8748.2|8757.5|8755.5|8759.7|8757.7|8748.8|8747.3|741
1583923800000|2020-03-11 10:50:00|8757.6|8755.6|8752.6|8750.6|8759|8757|8751.3|8749.5|649
1583924100000|2020-03-11 10:55:00|8752.8|8750.8|8762.8|8760.8|8766.3|8764.3|8751.5|8749.9|622
1583924400000|2020-03-11 11:00:00|8763|8761|8761.5|8760.6|8764.3|8762.3|8757.1|8755.6|578
1583924700000|2020-03-11 11:05:00|8761.4|8760.5|8769.1|8768.2|8773.2|8771.5|8761.4|8760.2|634
1583925000000|2020-03-11 11:10:00|8769.2|8768.3|8767.4|8766.5|8772|8770.4|8767.2|8765.8|576
1583925300000|2020-03-11 11:15:00|8767.5|8766.6|8768.2|8767.3|8769.7|8768.2|8763|8762.1|676
1583925600000|2020-03-11 11:20:00|8768.3|8767.4|8774.8|8773.9|8775.3|8773.9|8767|8765.6|619
1583925900000|2020-03-11 11:25:00|8774.7|8773.8|8777.6|8775.6|8780.5|8779.1|8773.9|8772.7|646
1583926200000|2020-03-11 11:30:00|8778|8776|8772.9|8772|8779|8777.9|8771.6|8770.5|636
1583926500000|2020-03-11 11:35:00|8773|8772.1|8772.6|8771.7|8774.5|8772.9|8770.7|8769.3|656
1583926800000|2020-03-11 11:40:00|8772.5|8771.6|8775.7|8774.8|8776.3|8774.8|8770.2|8768.7|533
1583927100000|2020-03-11 11:45:00|8776.2|8774.2|8776.7|8774.7|8778.1|8776.1|8772|8771.1|612
1583927400000|2020-03-11 11:50:00|8776.2|8775.3|8770.1|8769.2|8777.7|8776|8769.6|8767.6|536
1583927700000|2020-03-11 11:55:00|8770.2|8769.3|8770.3|8769.4|8771.5|8770.3|8762.9|8761.9|640
1583928000000|2020-03-11 12:00:00|8771.2|8769.2|8763|8761|8782.2|8780.2|8760.3|8758.1|841
1583928300000|2020-03-11 12:05:00|8762.9|8760.9|8770.1|8768.1|8770.3|8768.3|8759.5|8757.5|669
1583928600000|2020-03-11 12:10:00|8770|8768|8769.4|8767.4|8777.3|8775.3|8767.7|8766.2|732
1583928900000|2020-03-11 12:15:00|8769.5|8767.5|8770.7|8769.8|8772.2|8771.3|8765.4|8763.6|667
1583929200000|2020-03-11 12:20:00|8771|8770.1|8770.5|8769.6|8773.7|8772.2|8767.4|8765.7|779
1583929500000|2020-03-11 12:25:00|8770.6|8769.7|8771.8|8759.8|8776.5|8775|8768.4|8759.8|827
1583929800000|2020-03-11 12:30:00|8769.9|8757.9|8766.2|8765.3|8773.3|8766.4|8762.8|8757.9|774
1583930100000|2020-03-11 12:35:00|8766|8765.1|8771.9|8771|8774.5|8773.6|8765.8|8764.9|650
1583930400000|2020-03-11 12:40:00|8771.8|8770.9|8772.3|8771.4|8772.7|8771.8|8763|8762.1|647
1583930700000|2020-03-11 12:45:00|8772.4|8771.5|8777|8775|8777.3|8775.7|8770.1|8769.1|722
1583931000000|2020-03-11 12:50:00|8777.5|8775.5|8770.6|8768.6|8780.3|8778.2|8768|8766|881
1583931300000|2020-03-11 12:55:00|8770.5|8768.5|8763.2|8762.3|8770.6|8768.6|8755|8752.6|993
1583931600000|2020-03-11 13:00:00|8763|8762.1|8772|8771.1|8772.9|8772|8762.3|8760.3|741
1583931900000|2020-03-11 13:05:00|8771.8|8770.9|8775.9|8775|8778.3|8777.3|8770.9|8770|628
1583932200000|2020-03-11 13:10:00|8776|8775.1|8769.6|8768.7|8779.2|8778.3|8768.7|8767.8|664
1583932500000|2020-03-11 13:15:00|8769.7|8768.8|8771|8770.1|8775.2|8774.3|8765.7|8764.6|621
1583932800000|2020-03-11 13:20:00|8770.9|8770|8766.1|8765.2|8772.1|8771.2|8762.4|8761.5|599
1583933100000|2020-03-11 13:25:00|8766|8765.1|8761.7|8760.8|8767.9|8767|8761.3|8760.4|524
1583933400000|2020-03-11 13:30:00|8761.8|8760.9|8759.7|8758.8|8767|8766.1|8757.5|8756.6|737
1583933700000|2020-03-11 13:35:00|8759.6|8758.7|8766.6|8765.7|8768.2|8766.6|8756.9|8756|779
1583934000000|2020-03-11 13:40:00|8766.4|8765.5|8754.8|8753.9|8767.2|8766.3|8751.2|8749.4|747
1583934300000|2020-03-11 13:45:00|8754.9|8754|8759.2|8758.3|8761.6|8760.7|8754|8753.1|694
1583934600000|2020-03-11 13:50:00|8759.1|8758.2|8764.2|8763.3|8764.3|8763.4|8758.1|8757.2|597
1583934900000|2020-03-11 13:55:00|8764.1|8763.2|8766.8|8765.9|8769.6|8768.7|8761.1|8760.2|643
1583935200000|2020-03-11 14:00:00|8766.7|8765.8|8761.4|8760.5|8768.9|8768|8757.9|8757|736
1583935500000|2020-03-11 14:05:00|8761.3|8760.4|8753.7|8752.8|8761.5|8760.6|8752.1|8751.2|711
1583935800000|2020-03-11 14:10:00|8753.8|8752.9|8741.6|8740.7|8754|8753.1|8739.9|8739|744
1583936100000|2020-03-11 14:15:00|8741.4|8740.5|8741|8740.1|8743.1|8742.2|8738.3|8737.4|682
1583936400000|2020-03-11 14:20:00|8741.2|8740.3|8740.2|8739.3|8742.6|8741.7|8739.3|8738.4|684
1583936700000|2020-03-11 14:25:00|8740.3|8739.4|8742.8|8741.9|8745.5|8744.6|8735.6|8734.7|670
1583937000000|2020-03-11 14:30:00|8742.7|8741.8|8743.9|8743|8750|8749.1|8742.3|8741.4|639
1583937300000|2020-03-11 14:35:00|8743.8|8742.9|8744.9|8744|8745.7|8744.8|8742.1|8741.2|678
1583937600000|2020-03-11 14:40:00|8745.1|8744.2|8749.8|8748.9|8749.8|8748.9|8744.3|8743.4|615
1583937900000|2020-03-11 14:45:00|8749.7|8748.8|8751|8750.1|8753.4|8752.5|8748.4|8747.5|679
1583938200000|2020-03-11 14:50:00|8751.4|8750.5|8749.5|8748.6|8753.9|8753|8747.5|8746.6|681
1583938500000|2020-03-11 14:55:00|8749.3|8748.4|8742.5|8741.6|8751.3|8750.4|8740.3|8739.4|775
1583938800000|2020-03-11 15:00:00|8742|8741.1|8743.9|8743|8749.1|8748.2|8740.6|8739.7|649
1583939100000|2020-03-11 15:05:00|8744.1|8743.2|8741.6|8740.7|8747.5|8746.6|8739.6|8738.3|628
1583939400000|2020-03-11 15:10:00|8741.7|8740.8|8742.4|8741.5|8747|8746.1|8739.7|8738.8|719
1583939700000|2020-03-11 15:15:00|8742.2|8741.3|8742.2|8741.3|8743.5|8742.6|8736.1|8735.2|695
1583940000000|2020-03-11 15:20:00|8742|8741.1|8750.2|8749.3|8751.1|8750.2|8741.8|8740.9|684
1583940300000|2020-03-11 15:25:00|8750.3|8749.4|8745.6|8744.7|8750.8|8749.9|8743.4|8742.5|657
1583940600000|2020-03-11 15:30:00|8745.5|8744.6|8744.1|8743.2|8751|8750.1|8743.1|8742.2|715
1583940900000|2020-03-11 15:35:00|8744|8743.1|8736.9|8736|8746|8745.1|8735.3|8734.4|731
1583941200000|2020-03-11 15:40:00|8736.8|8735.9|8743.7|8742.8|8743.8|8742.9|8735.3|8734.4|713
1583941500000|2020-03-11 15:45:00|8743.6|8742.7|8736.8|8735.9|8744.2|8743.3|8736.8|8735.9|679
1583941800000|2020-03-11 15:50:00|8736.9|8736|8736|8735.1|8741.9|8741|8734.4|8733.5|802
1583942100000|2020-03-11 15:55:00|8735.9|8735|8754.2|8753.3|8754.9|8754|8735.5|8734.6|853
1583942400000|2020-03-11 16:00:00|8753.9|8753|8749.6|8748.7|8757.3|8756.1|8747.9|8747|784
1583942700000|2020-03-11 16:05:00|8749.4|8748.5|8745.1|8744.2|8749.4|8748.5|8744.2|8743.3|664
1583943000000|2020-03-11 16:10:00|8745.3|8744.4|8751|8750.1|8751.8|8750.9|8744.9|8744|701
1583943300000|2020-03-11 16:15:00|8751.1|8750.2|8755.9|8755|8755.9|8755|8748.2|8747.3|710
1583943600000|2020-03-11 16:20:00|8755.8|8754.9|8753.3|8752.4|8755.9|8755|8748.8|8747.9|646
1583943900000|2020-03-11 16:25:00|8753.4|8752.5|8760.5|8759.6|8760.6|8759.7|8751.7|8750.8|628
1583944200000|2020-03-11 16:30:00|8760.3|8759.4|8763.5|8762.6|8766.2|8765.3|8757.9|8757|630
1583944500000|2020-03-11 16:35:00|8763.6|8762.7|8758.8|8757.9|8765.3|8764.4|8758.3|8757.4|595
1583944800000|2020-03-11 16:40:00|8759|8758.1|8758.3|8757.4|8765.7|8764.8|8757.7|8756.8|624
1583945100000|2020-03-11 16:45:00|8758.2|8757.3|8759.7|8758.8|8761.3|8760.4|8755.8|8754.9|624
1583945400000|2020-03-11 16:50:00|8759.5|8758.6|8765.1|8764.2|8765.8|8764.9|8759.3|8758.4|571
1583945700000|2020-03-11 16:55:00|8765.4|8764.5|8766.1|8765.2|8770|8769.1|8764.8|8763.9|670
1583946000000|2020-03-11 17:00:00|8765.3|8764.4|8764.7|8763.8|8768.4|8767.5|8763.9|8763|672
1583946300000|2020-03-11 17:05:00|8764.8|8763.9|8768.1|8767.2|8769.5|8768.6|8764.8|8763.9|695
1583946600000|2020-03-11 17:10:00|8768|8767.1|8769.9|8769|8770.8|8769.9|8764.8|8763.9|640
1583946900000|2020-03-11 17:15:00|8769.7|8768.8|8769.6|8768.7|8772.2|8771.3|8768.6|8767.7|635
1583947200000|2020-03-11 17:20:00|8769.5|8768.6|8774.3|8773.4|8774.9|8774|8767.4|8766.5|582
1583947500000|2020-03-11 17:25:00|8774.2|8773.3|8771.1|8770.2|8775.2|8774.3|8767.5|8766.6|565
1583947800000|2020-03-11 17:30:00|8771.3|8770.4|8772.6|8771.7|8774.1|8773.2|8767.7|8766.8|522
1583948100000|2020-03-11 17:35:00|8772.5|8771.6|8774.9|8774|8775.5|8774.6|8772.1|8771.2|547
1583948400000|2020-03-11 17:40:00|8775|8774.1|8776.3|8775.4|8782|8781.1|8774.1|8773.2|564
1583948700000|2020-03-11 17:45:00|8776.4|8775.5|8772.6|8771.7|8777.1|8776.2|8770|8769.1|635
1583949000000|2020-03-11 17:50:00|8772.7|8771.8|8777.2|8776.3|8779.2|8778.3|8771.6|8770.7|601
1583949300000|2020-03-11 17:55:00|8777.1|8776.2|8782.5|8781.6|8783.6|8782.4|8776.5|8775.6|647
1583949600000|2020-03-11 18:00:00|8782.6|8781.7|8782.2|8781.3|8784.2|8783.2|8780.5|8779.6|514
1583949900000|2020-03-11 18:05:00|8782.1|8781.2|8784.8|8783.9|8785|8784.1|8778.7|8777.8|625
1583950200000|2020-03-11 18:10:00|8784.7|8783.8|8784.6|8783.7|8786.6|8785.7|8784.1|8783.2|469
1583950500000|2020-03-11 18:15:00|8784.7|8783.8|8781.1|8780.2|8784.7|8783.8|8780.7|8779.8|492
1583950800000|2020-03-11 18:20:00|8781.2|8780.3|8785.7|8784.8|8786.1|8785.2|8778.6|8777.7|553
1583951100000|2020-03-11 18:25:00|8785.8|8784.9|8784.1|8783.2|8787.6|8786.2|8782.5|8781.6|572
1583951400000|2020-03-11 18:30:00|8783.6|8782.7|8779.4|8778.5|8784.9|8784|8777.7|8776.8|654
1583951700000|2020-03-11 18:35:00|8779.5|8778.6|8778.8|8777.9|8780.3|8779.4|8777.2|8776.3|490
1583952000000|2020-03-11 18:40:00|8779|8778.1|8779.5|8778.6|8780.5|8779.6|8775.8|8774.9|624
1583952300000|2020-03-11 18:45:00|8779.3|8778.4|8780.3|8779.4|8781.1|8780.2|8777.4|8776.5|613
1583952600000|2020-03-11 18:50:00|8780.2|8779.3|8781.6|8780.7|8785.3|8784.3|8780.1|8779.2|551
1583952900000|2020-03-11 18:55:00|8781.5|8780.6|8787.1|8786.2|8788|8787.1|8780.2|8779.3|655
1583953200000|2020-03-11 19:00:00|8787.3|8786.4|8786.5|8785.6|8792.1|8791.2|8785.1|8784.2|749
1583953500000|2020-03-11 19:05:00|8786.6|8785.7|8786.7|8785.8|8788|8787.1|8783.7|8782.8|623
1583953800000|2020-03-11 19:10:00|8786.8|8785.9|8783.9|8783|8786.9|8786|8782.4|8781.5|739
1583954100000|2020-03-11 19:15:00|8784|8783.1|8791.8|8789.8|8792.4|8791.1|8783.8|8782.9|665
1583954400000|2020-03-11 19:20:00|8791.7|8789.7|8794.3|8793.4|8796.1|8795.2|8791.2|8789.7|630
1583954700000|2020-03-11 19:25:00|8794.4|8793.5|8786.2|8784.2|8794.8|8793.9|8785.6|8784.1|577
1583955000000|2020-03-11 19:30:00|8786.1|8784.1|8786.3|8785.4|8788.8|8787.5|8784.8|8783.9|631
1583955300000|2020-03-11 19:35:00|8786.4|8785.5|8781.6|8779.6|8788.9|8787.5|8781.5|8779.5|618
1583955600000|2020-03-11 19:40:00|8781.7|8779.7|8785.7|8784.8|8789.3|8788.2|8780.7|8779.2|643
1583955900000|2020-03-11 19:45:00|8786|8784|8784|8783.1|8788.9|8788|8783.6|8782.7|646
1583956200000|2020-03-11 19:50:00|8784.1|8783.2|8789.2|8788.3|8789.9|8789|8783.9|8783|642
1583956500000|2020-03-11 19:55:00|8789.5|8788.6|8804|8802|8804.8|8802.5|8787.2|8785.7|751
1583956800000|2020-03-11 20:00:00|8803.1|8801.1|8797.6|8796.7|8804.8|8802.9|8797.1|8795.8|623
1583957100000|2020-03-11 20:05:00|8797.5|8796.6|8797.6|8796.7|8801.5|8800.1|8797.2|8795.7|312
1583957400000|2020-03-11 20:10:00|8797.4|8796.5|8804.3|8802.3|8805.8|8804.7|8797.4|8796.2|365
1583957700000|2020-03-11 20:15:00|8804.2|8802.2|8800.2|8799.3|8804.3|8802.3|8799.4|8797.4|331
1583958000000|2020-03-11 20:20:00|8800.6|8798.6|8801.9|8799.9|8802.3|8800.3|8798.9|8797.2|293
1583958300000|2020-03-11 20:25:00|8802|8800|8798.3|8796.3|8802.2|8800.2|8798.2|8796.2|260
1583958600000|2020-03-11 20:30:00|8798.2|8796.2|8796.1|8794.1|8798.9|8797.3|8796.1|8794.1|260
1583958900000|2020-03-11 20:35:00|8796.3|8794.3|8795.9|8793.9|8797.6|8795.7|8794.1|8792.6|324
1583959200000|2020-03-11 20:40:00|8796|8794|8792.7|8790.7|8796.1|8794.1|8791.4|8789.4|380
1583959500000|2020-03-11 20:45:00|8792.6|8790.6|8791.3|8789.3|8793.5|8791.3|8790.9|8788.9|379
1583959800000|2020-03-11 20:50:00|8791.2|8789.2|8789.1|8787.1|8792|8789.8|8788.3|8786.8|425
1583960100000|2020-03-11 20:55:00|8789.3|8787.3|8797.5|8785.5|8801.8|8790.6|8788.9|8781.4|641
1583960400000|2020-03-11 21:00:00|8797.2|8785.2|8794.1|8782.1|8800.2|8788.2|8792.2|8780.2|96
1583960700000|2020-03-11 21:05:00|8795.4|8783.4|8790.6|8778.6|8795.4|8783.4|8790|8778|247
1583961000000|2020-03-11 21:10:00|8790.1|8778.1|8790.4|8778.4|8794.5|8782.5|8787.3|8775.3|302
1583961300000|2020-03-11 21:15:00|8790.5|8778.5|8786.6|8774.6|8791|8779|8786.3|8774.3|329
1583961600000|2020-03-11 21:20:00|8786.7|8774.7|8787|8775|8787.2|8775.2|8783.8|8771.8|358
1583961900000|2020-03-11 21:25:00|8786.7|8774.7|8785.3|8773.3|8791|8779.6|8784.5|8772.5|330
1583962200000|2020-03-11 21:30:00|8786.1|8774.1|8786.2|8774.2|8787|8775|8784.5|8772.5|314
1583962500000|2020-03-11 21:35:00|8786.3|8774.3|8785|8773|8786.4|8774.4|8782.4|8770.4|345
1583962800000|2020-03-11 21:40:00|8785.1|8773.1|8787.7|8775.7|8789|8777|8784.8|8772.8|343
1583963100000|2020-03-11 21:45:00|8787.9|8775.9|8788.4|8776.4|8790.3|8778.3|8785.1|8773.1|190
1583963400000|2020-03-11 21:50:00|8788.7|8776.7|8785.9|8773.9|8789|8777|8781.3|8770.3|358
1583963700000|2020-03-11 21:55:00|8786.1|8774.1|8789.5|8777.5|8789.5|8777.5|8781|8769|470
1583964000000|2020-03-11 22:00:00|8788.5|8776.5|8791.8|8783.9|8794|8785.9|8786.3|8774.3|881
1583964300000|2020-03-11 22:05:00|8791.5|8783.4|8789.2|8779.1|8794.9|8785.6|8787.8|8778.3|819
1583964600000|2020-03-11 22:10:00|8789|8779.5|8790.6|8785.8|8791.2|8787.3|8787.8|8778.5|558
1583964900000|2020-03-11 22:15:00|8790.3|8785.2|8788.1|8783.6|8791|8786.6|8786.3|8782.5|451
1583965200000|2020-03-11 22:20:00|8787.9|8784|8785.2|8781.1|8789.4|8785.8|8784.1|8779.2|459
1583965500000|2020-03-11 22:25:00|8785.4|8781|8781.4|8778.2|8785.8|8783.5|8780.3|8774.9|407
1583965800000|2020-03-11 22:30:00|8781.5|8778.3|8780.1|8777.4|8783.1|8779.8|8780|8775.9|462
1583966100000|2020-03-11 22:35:00|8780.9|8777.2|8782.4|8779.9|8783.4|8780.1|8780.3|8776.4|584
1583966400000|2020-03-11 22:40:00|8782.3|8780|8785.1|8780.7|8785.4|8781.9|8781.5|8776.2|575
1583966700000|2020-03-11 22:45:00|8785|8780.9|8787.3|8780.8|8787.4|8783.2|8783.7|8778.7|498
1583967000000|2020-03-11 22:50:00|8786.9|8781.1|8787.2|8782.6|8788.7|8783.9|8785|8781.1|498
1583967300000|2020-03-11 22:55:00|8787.4|8782.4|8787.5|8783.9|8790.5|8786.4|8786.2|8781.9|649
1583967600000|2020-03-11 23:00:00|8787.8|8784.1|8785.9|8783.6|8788.6|8785.5|8785.2|8782.4|492
1583967900000|2020-03-11 23:05:00|8785.8|8783.5|8786.1|8783.8|8787.3|8784.5|8784.5|8781.5|558
1583968200000|2020-03-11 23:10:00|8786|8783.9|8784.7|8782.7|8786.8|8784.4|8784.5|8782.2|440
1583968500000|2020-03-11 23:15:00|8784.6|8782.6|8786.8|8784.8|8786.9|8784.9|8784.6|8782.6|352
1583968800000|2020-03-11 23:20:00|8786.7|8784.7|8785.8|8783.8|8787|8785|8785.1|8783.1|268
1583969100000|2020-03-11 23:25:00|8785.9|8783.9|8788.1|8786.1|8790|8788|8785.1|8783.1|485
1583969400000|2020-03-11 23:30:00|8787.8|8785.7|8786.5|8784.5|8788.9|8786.6|8785.1|8783|500
1583969700000|2020-03-11 23:35:00|8786.4|8784.4|8787|8785|8787.4|8785.9|8786.1|8784.1|227
1583970000000|2020-03-11 23:40:00|8787.2|8785.2|8784.4|8783.5|8787.3|8785.4|8783.7|8782.1|241
1583970300000|2020-03-11 23:45:00|8784.5|8783.6|8787.7|8785.7|8787.8|8785.8|8783.7|8782.4|297
1583970600000|2020-03-11 23:50:00|8787.6|8785.6|8788.9|8786.9|8789.2|8787.6|8787.1|8785.4|262
1583970900000|2020-03-11 23:55:00|8788.8|8786.8|8787.1|8785.1|8788.9|8787.2|8786.2|8784.5|323
1583971200000|2020-03-12 00:00:00|8787.8|8784.7|8791.3|8789.3|8792.8|8791.3|8786.2|8784.2|498
1583971500000|2020-03-12 00:05:00|8791.5|8789.5|8790.1|8788.1|8791.9|8790.2|8789.4|8787.9|351
1583971800000|2020-03-12 00:10:00|8790.2|8788.2|8791|8789|8792.7|8791|8790.1|8788.1|331
1583972100000|2020-03-12 00:15:00|8791.1|8789.1|8792.2|8791.3|8792.6|8791.7|8790.5|8788.9|281
1583972400000|2020-03-12 00:20:00|8792.1|8791.2|8793|8791|8793.3|8791.9|8791.2|8789.6|356
1583972700000|2020-03-12 00:25:00|8792.9|8790.9|8793.7|8791.7|8794.7|8793|8792.6|8790.9|439
1583973000000|2020-03-12 00:30:00|8793.8|8791.8|8794.6|8793.7|8795|8793.7|8792.4|8790.8|339
1583973300000|2020-03-12 00:35:00|8794.5|8793.6|8793.3|8791.3|8794.7|8793.7|8792.6|8791|374
1583973600000|2020-03-12 00:40:00|8793.2|8791.2|8789.9|8789|8793.3|8791.4|8789.5|8787.6|358
1583973900000|2020-03-12 00:45:00|8789.7|8788.8|8793.3|8791.3|8793.7|8792.1|8789.7|8788.3|289
1583974200000|2020-03-12 00:50:00|8793|8791|8791.8|8789.8|8794.3|8792.7|8790.7|8789.6|303
1583974500000|2020-03-12 00:55:00|8791.4|8789.3|8792.5|8791.6|8793.3|8791.7|8790.1|8788.6|418
1583974800000|2020-03-12 01:00:00|8792.4|8791.5|8795.2|8792.7|8799.6|8797.6|8792.3|8790.6|542
1583975100000|2020-03-12 01:05:00|8795|8792.8|8787.2|8785.2|8798.3|8795.6|8784.2|8782.1|962
1583975400000|2020-03-12 01:10:00|8787.1|8785.1|8789|8786.4|8791.3|8789.3|8784.8|8782.8|967
1583975700000|2020-03-12 01:15:00|8788.9|8786.3|8794.2|8792.2|8795.3|8792.6|8788.8|8786.1|907
1583976000000|2020-03-12 01:20:00|8793.9|8791.9|8797.2|8794.9|8802.4|8799.7|8793.4|8791.2|994
1583976300000|2020-03-12 01:25:00|8797|8794.6|8811.1|8809.1|8811.6|8809.9|8793.9|8791.2|1044
1583976600000|2020-03-12 01:30:00|8810.7|8808.7|8819.4|8817.2|8821.1|8818.7|8810|8808.7|1036
1583976900000|2020-03-12 01:35:00|8819.5|8817|8822.3|8819.8|8825.9|8823.1|8818.5|8815.9|956
1583977200000|2020-03-12 01:40:00|8822.4|8819.7|8830.8|8829.9|8833.7|8831.5|8821.9|8819.5|808
1583977500000|2020-03-12 01:45:00|8830.7|8829.8|8825.7|8823.6|8832.1|8830.1|8825.4|8823.3|737
1583977800000|2020-03-12 01:50:00|8825.6|8823.7|8820|8818|8826|8824|8817.4|8815.4|830
1583978100000|2020-03-12 01:55:00|8819.6|8817.9|8819.7|8817.7|8825|8823|8819.6|8817.6|766
1583978400000|2020-03-12 02:00:00|8819.9|8817.9|8820.9|8818.9|8822|8819.9|8816.6|8814.6|826
1583978700000|2020-03-12 02:05:00|8820.8|8818.8|8821.1|8819.1|8827.6|8825.4|8820.5|8818.5|920
1583979000000|2020-03-12 02:10:00|8821.2|8819.2|8821.7|8819.7|8824.9|8823|8819.5|8817.5|773
1583979300000|2020-03-12 02:15:00|8821.9|8819.9|8822.2|8819.9|8825.4|8823.4|8820.7|8819.3|568
1583979600000|2020-03-12 02:20:00|8821.9|8819.7|8826.8|8824.5|8828.6|8826.6|8820.6|8818.5|803
1583979900000|2020-03-12 02:25:00|8826.9|8824.6|8828.2|8826.2|8829.8|8827.5|8822.3|8820.2|758
1583980200000|2020-03-12 02:30:00|8828.4|8826.4|8824.2|8822.2|8829.4|8827.4|8823.8|8821.8|548
1583980500000|2020-03-12 02:35:00|8824.1|8822.1|8815.7|8813.7|8824.4|8822.4|8815.3|8813.5|729
1583980800000|2020-03-12 02:40:00|8815.2|8814.3|8817.2|8815.2|8818.6|8816.6|8815.2|8813.4|536
1583981100000|2020-03-12 02:45:00|8817.3|8815.3|8817.6|8815.5|8818.5|8816.5|8816|8814.6|361
1583981400000|2020-03-12 02:50:00|8817.7|8815.6|8818.8|8816.8|8820.1|8818.2|8817.5|8815.4|524
1583981700000|2020-03-12 02:55:00|8818.9|8816.7|8828|8826|8828.2|8826.2|8818.9|8816.7|569
1583982000000|2020-03-12 03:00:00|8827.9|8825.9|8821.3|8819.3|8828|8826|8821.3|8819.3|552
1583982300000|2020-03-12 03:05:00|8821.4|8819.4|8821.5|8819.5|8822.7|8820.7|8819.3|8817.3|430
1583982600000|2020-03-12 03:10:00|8821.4|8819.4|8821.8|8819.8|8822.5|8820.4|8820.3|8818.3|511
1583982900000|2020-03-12 03:15:00|8822|8820|8821.5|8819.5|8823.6|8821.9|8820.6|8819.1|455
1583983200000|2020-03-12 03:20:00|8821.4|8819.4|8826|8824|8826.5|8824.5|8821.4|8819.4|434
1583983500000|2020-03-12 03:25:00|8825.8|8823.8|8820.9|8818.9|8826.4|8824.9|8819.9|8817.9|400
1583983800000|2020-03-12 03:30:00|8820.8|8818.8|8823.3|8821.3|8823.9|8821.9|8819.8|8817.8|394
1583984100000|2020-03-12 03:35:00|8823.4|8821.4|8820.1|8818.1|8823.4|8821.4|8819.6|8817.6|370
1583984400000|2020-03-12 03:40:00|8820.2|8818.2|8821.8|8819.8|8822.5|8820.7|8820.1|8818.2|342
1583984700000|2020-03-12 03:45:00|8821.9|8819.9|8820.8|8818.8|8822|8820.6|8820.3|8818.6|329
1583985000000|2020-03-12 03:50:00|8820.9|8818.9|8822.3|8820.3|8822.8|8821.4|8820.5|8818.8|355
1583985300000|2020-03-12 03:55:00|8822.4|8820.4|8822.1|8821.2|8822.9|8821.5|8820.7|8818.8|363
1583985600000|2020-03-12 04:00:00|8822.3|8821.4|8819|8818.1|8822.3|8821.4|8819|8817.7|403
1583985900000|2020-03-12 04:05:00|8818.9|8818|8817|8816.1|8820.5|8818.7|8817|8815.3|433
1583986200000|2020-03-12 04:10:00|8817.6|8815.6|8819.2|8817.2|8819.9|8817.9|8815.9|8814.3|457
1583986500000|2020-03-12 04:15:00|8819.4|8817.4|8819.1|8817.1|8819.4|8817.8|8818|8816|317
1583986800000|2020-03-12 04:20:00|8819|8817|8811.3|8809.3|8819|8817.3|8810.3|8808.3|505
1583987100000|2020-03-12 04:25:00|8811.5|8809.5|8809.7|8808.8|8811.9|8809.9|8809|8807.1|421
1583987400000|2020-03-12 04:30:00|8809.6|8808.7|8810.1|8808.1|8810.6|8808.7|8807.6|8805.8|400
1583987700000|2020-03-12 04:35:00|8810|8808|8809.6|8807.6|8810.9|8809.2|8805.7|8803.7|626
1583988000000|2020-03-12 04:40:00|8809.7|8807.7|8811.3|8809.3|8811.5|8809.5|8805.8|8803.9|582
1583988300000|2020-03-12 04:45:00|8811.2|8809.2|8811.4|8809.4|8812|8810.3|8809.9|8807.9|415
1583988600000|2020-03-12 04:50:00|8811.5|8809.5|8814.9|8812.9|8815.4|8813.7|8810.2|8808.9|413
1583988900000|2020-03-12 04:55:00|8814.8|8812.8|8816.3|8814.3|8816.5|8814.5|8811.1|8809.1|462
1583989200000|2020-03-12 05:00:00|8816.2|8814.2|8815.9|8813.9|8817.2|8815.2|8813.3|8811.7|449
1583989500000|2020-03-12 05:05:00|8815.8|8813.8|8814.9|8812.9|8816.7|8815|8813.9|8812.4|353
1583989800000|2020-03-12 05:10:00|8814.8|8812.8|8815|8813|8815.3|8813.5|8812.9|8811.8|350
1583990100000|2020-03-12 05:15:00|8814.9|8812.9|8815.3|8814.4|8818.5|8816.7|8814.6|8812.7|365
1583990400000|2020-03-12 05:20:00|8815.1|8814.2|8814.7|8813.8|8817|8815.8|8814.4|8813|325
1583990700000|2020-03-12 05:25:00|8814.8|8813.9|8814.7|8813.8|8816.3|8814.9|8814|8812.7|256
1583991000000|2020-03-12 05:30:00|8814.8|8813.9|8813.8|8812.9|8817.5|8816.2|8813.7|8812.8|318
1583991300000|2020-03-12 05:35:00|8813.7|8812.8|8814.5|8812.5|8814.8|8813.8|8812.7|8811.5|298
1583991600000|2020-03-12 05:40:00|8814.6|8812.6|8814|8813.1|8815.5|8814.3|8813.4|8812|345
1583991900000|2020-03-12 05:45:00|8813.9|8813|8809.8|8808.9|8814.2|8813.3|8808.6|8807.1|358
1583992200000|2020-03-12 05:50:00|8809.9|8809|8808|8806|8811.5|8810|8807.4|8806|316
1583992500000|2020-03-12 05:55:00|8808.1|8806.1|8809.5|8807.5|8811.1|8809.8|8808|8806|380
1583992800000|2020-03-12 06:00:00|8809.4|8807.4|8811.1|8810.2|8811.4|8810.2|8807.2|8806.3|359
1583993100000|2020-03-12 06:05:00|8811.2|8810.3|8815.5|8813.5|8816.5|8815.3|8811.1|8809.5|536
1583993400000|2020-03-12 06:10:00|8814.9|8814|8816.5|8814.5|8816.8|8815.2|8812.4|8810.4|532
1583993700000|2020-03-12 06:15:00|8816.6|8814.6|8815.5|8813.5|8819.1|8817.5|8814.4|8813.1|568
1583994000000|2020-03-12 06:20:00|8815.4|8813.4|8818.1|8816.1|8818.8|8817.1|8814.4|8812.5|472
1583994300000|2020-03-12 06:25:00|8818.5|8816.5|8817.8|8815.8|8821.2|8819.9|8816.6|8815.1|431
1583994600000|2020-03-12 06:30:00|8817.9|8815.9|8815.4|8814.5|8818.9|8817.5|8815.2|8813.8|386
1583994900000|2020-03-12 06:35:00|8815.5|8814.6|8815.8|8813.8|8819.2|8817.2|8814.9|8812.8|484
1583995200000|2020-03-12 06:40:00|8815.9|8813.9|8819.3|8817.3|8820.6|8818.7|8814.6|8812.6|421
1583995500000|2020-03-12 06:45:00|8819.4|8817.4|8830.7|8828.7|8830.9|8828.8|8817.8|8816.5|610
1583995800000|2020-03-12 06:50:00|8830.6|8828.6|8831.6|8829.6|8834.4|8832.4|8826.9|8824.9|666
1583996100000|2020-03-12 06:55:00|8831.4|8829.4|8825.2|8823.2|8831.4|8829.4|8823.3|8821.3|504
1583996400000|2020-03-12 07:00:00|8825.4|8823.4|8819.6|8818.7|8828.7|8827.1|8819.6|8817.6|735
1583996700000|2020-03-12 07:05:00|8819.3|8818.4|8818.8|8816.8|8820.3|8819.4|8814.4|8813.5|585
1583997000000|2020-03-12 07:10:00|8818.1|8817.2|8816.9|8816|8821.1|8819.7|8815.1|8813.7|766
1583997300000|2020-03-12 07:15:00|8817|8816.1|8820.7|8819.8|8826.2|8825.3|8816.9|8815.3|685
1583997600000|2020-03-12 07:20:00|8820.8|8819.9|8821.7|8820.8|8823.6|8822.7|8817.5|8815.5|668
1583997900000|2020-03-12 07:25:00|8821.5|8820.6|8823.8|8822.9|8824.3|8823.4|8818.2|8817.1|670
1583998200000|2020-03-12 07:30:00|8823.9|8823|8822|8820|8824.7|8823.2|8818.3|8817.4|638
1583998500000|2020-03-12 07:35:00|8822.1|8820.1|8826|8825.1|8827.7|8826.8|8821.6|8820|689
1583998800000|2020-03-12 07:40:00|8825.9|8825|8834.7|8833.8|8836|8834.7|8825.8|8824|691
1583999100000|2020-03-12 07:45:00|8834.5|8833.6|8829|8827|8837.3|8836.4|8828.8|8827|546
1583999400000|2020-03-12 07:50:00|8828.3|8827.4|8829|8827|8830.7|8828.7|8825.6|8823.6|536
1583999700000|2020-03-12 07:55:00|8829.1|8827.1|8827.3|8825.3|8829.6|8827.6|8823.6|8822.1|592
1584000000000|2020-03-12 08:00:00|8827.1|8825.1|8817.1|8816.2|8829.4|8827.6|8817|8816.1|761
1584000300000|2020-03-12 08:05:00|8817.2|8816.3|8811.5|8810.6|8817.2|8816.3|8808.5|8806.9|700
1584000600000|2020-03-12 08:10:00|8811.8|8810.9|8814.9|8814|8817|8816.1|8811.6|8810.7|597
1584000900000|2020-03-12 08:15:00|8814.7|8813.8|8818.5|8817.6|8823.3|8822.4|8813.5|8812.6|637
1584001200000|2020-03-12 08:20:00|8819|8817|8802.9|8800.9|8819.8|8818.4|8799.8|8798.3|709
1584001500000|2020-03-12 08:25:00|8803|8801|8806.2|8804.2|8808.9|8808|8802.9|8800.9|671
1584001800000|2020-03-12 08:30:00|8806.7|8804.7|8805.1|8803.1|8808.8|8807.6|8800.3|8798.8|748
1584002100000|2020-03-12 08:35:00|8805|8803|8806|8805.1|8809.4|8808.5|8801.8|8800.9|699
1584002400000|2020-03-12 08:40:00|8806.1|8805.2|8799.6|8798.7|8807.4|8806|8799|8798.1|683
1584002700000|2020-03-12 08:45:00|8798.9|8798|8813.1|8812.2|8813.1|8812.2|8798.6|8797.7|647
1584003000000|2020-03-12 08:50:00|8813|8812.1|8812.8|8811.9|8816.5|8815.4|8809.6|8808.7|611
1584003300000|2020-03-12 08:55:00|8812.9|8812|8821.9|8821|8826.4|8825.5|8812.7|8811.8|636
1584003600000|2020-03-12 09:00:00|8821.6|8820.7|8826|8825.1|8828|8827.1|8820.4|8819.1|531
1584003900000|2020-03-12 09:05:00|8826.1|8825.2|8822.3|8821.4|8830.8|8829.9|8821.9|8821|566
1584004200000|2020-03-12 09:10:00|8822.5|8821.6|8825.4|8824.5|8828.4|8827.5|8821|8820.1|542
1584004500000|2020-03-12 09:15:00|8825.3|8824.4|8814|8813.1|8825.5|8824.6|8813.9|8813|593
1584004800000|2020-03-12 09:20:00|8813.9|8813|8815.1|8814.2|8816.6|8815.7|8810.6|8809.7|546
1584005100000|2020-03-12 09:25:00|8814.9|8814|8826.3|8825.4|8829.3|8827.8|8814|8813.1|631
1584005400000|2020-03-12 09:30:00|8826.4|8825.5|8830.9|8830|8836.3|8835.4|8825.9|8825|616
1584005700000|2020-03-12 09:35:00|8830.6|8829.7|8834.9|8834|8835.1|8834.2|8827.9|8826.6|523
1584006000000|2020-03-12 09:40:00|8835.1|8834.2|8830.8|8829.9|8837.6|8836.7|8829.4|8828.2|659
1584006300000|2020-03-12 09:45:00|8831.4|8830.5|8825.1|8824.2|8832.8|8830.8|8825.1|8823.5|740
1584006600000|2020-03-12 09:50:00|8825.2|8824.3|8816.3|8815.4|8825.3|8824.4|8814.8|8813.1|808
1584006900000|2020-03-12 09:55:00|8816.2|8815.3|8821.2|8818.8|8825.7|8823.8|8816.1|8815.2|806
1584007200000|2020-03-12 10:00:00|8821|8818.6|8814.7|8813.8|8822.7|8821.1|8814.1|8812.6|695
1584007500000|2020-03-12 10:05:00|8814.8|8813.9|8810|8809.1|8816.6|8815.7|8808.7|8807.5|629
1584007800000|2020-03-12 10:10:00|8809.9|8809|8805.7|8804.8|8810.1|8809.2|8805.2|8804.3|566
1584008100000|2020-03-12 10:15:00|8806.2|8805.3|8808.5|8807.6|8809.7|8808.8|8803.4|8802.5|533
1584008400000|2020-03-12 10:20:00|8808.6|8807.7|8811.9|8811|8815.4|8814.5|8808.6|8807.7|603
1584008700000|2020-03-12 10:25:00|8811.8|8810.9|8813.6|8812.7|8814.9|8814|8810.8|8809.9|505
1584009000000|2020-03-12 10:30:00|8813.8|8812.9|8813.8|8812.9|8816.2|8815.3|8811.8|8810.9|606
1584009300000|2020-03-12 10:35:00|8813.7|8812.8|8825.5|8823.5|8825.5|8823.5|8810|8809.1|703
1584009600000|2020-03-12 10:40:00|8825.1|8824.2|8820.1|8818.1|8828|8826.5|8817.5|8816.2|684
1584009900000|2020-03-12 10:45:00|8820.4|8818.4|8818.6|8817.7|8821.7|8820.8|8816.9|8815.8|628
1584010200000|2020-03-12 10:50:00|8818.5|8817.6|8814.9|8812.9|8820.1|8819.2|8813.6|8811.9|608
1584010500000|2020-03-12 10:55:00|8814.8|8812.8|8811|8809|8820.1|8818.7|8810.2|8808.2|682
1584010800000|2020-03-12 11:00:00|8811.3|8809.3|8809.8|8807.8|8812.6|8811|8805.3|8803.9|806
1584011100000|2020-03-12 11:05:00|8809.9|8807.9|8816.5|8814.5|8818|8816|8807.8|8805.8|752
1584011400000|2020-03-12 11:10:00|8816.6|8814.6|8810.4|8808.4|8818.6|8816.6|8809.9|8808.1|860
1584011700000|2020-03-12 11:15:00|8810.1|8808.1|8811.6|8809.6|8813.1|8811.2|8810|8808|748
1584012000000|2020-03-12 11:20:00|8811.7|8809.7|8810|8808|8814.4|8813.2|8809.8|8807.8|733
1584012300000|2020-03-12 11:25:00|8809.9|8807.9|8815|8813|8815.7|8813.7|8809.4|8807.7|590
1584012600000|2020-03-12 11:30:00|8814.8|8812.8|8817.9|8815.9|8819.9|8818.3|8813.5|8811.5|903
1584012900000|2020-03-12 11:35:00|8818.1|8816.1|8810.3|8808.3|8820|8819.1|8808.1|8806.1|782
1584013200000|2020-03-12 11:40:00|8809.8|8808.9|8816|8814|8816.4|8814.4|8808.4|8806.8|781
1584013500000|2020-03-12 11:45:00|8816.1|8814.1|8823.1|8821.1|8825.4|8823.4|8815.5|8813.5|806
1584013800000|2020-03-12 11:50:00|8823.4|8821.4|8825.3|8823.1|8825.4|8823.2|8818.9|8817|747
1584014100000|2020-03-12 11:55:00|8825.1|8823.2|8827.7|8825.4|8829.6|8827.9|8820.2|8818.2|826
1584014400000|2020-03-12 12:00:00|8827.3|8825.3|8828.7|8826.7|8830.4|8829|8826.3|8824.4|876
1584014700000|2020-03-12 12:05:00|8828.8|8826.8|8838.8|8836.8|8839.3|8837.6|8826.9|8825.8|1032
1584015000000|2020-03-12 12:10:00|8838.9|8836.9|8835.5|8833.1|8842.2|8840|8826.6|8824.6|1168
1584015300000|2020-03-12 12:15:00|8835.7|8833.3|8842.1|8839.6|8846.7|8843.5|8834.1|8832.1|1220
1584015600000|2020-03-12 12:20:00|8842|8839.7|8843.5|8841.2|8856.8|8853.5|8838.9|8836.7|1106
1584015900000|2020-03-12 12:25:00|8843.8|8841.5|8845.5|8834.7|8889.8|8886.4|8843.1|8832.6|1202
1584016200000|2020-03-12 12:30:00|8845.1|8836.2|8857.9|8855.6|8864.9|8861.8|8839.7|8836.2|1226
1584016500000|2020-03-12 12:35:00|8857.7|8855.4|8866.1|8864.1|8873.3|8870.8|8849.4|8846.8|1253
1584016800000|2020-03-12 12:40:00|8866.3|8864.3|8859|8847|8871.3|8869.3|8854.7|8844.1|1176
1584017100000|2020-03-12 12:45:00|8859.2|8847.2|8886.1|8883.4|8903.8|8898.5|8852.1|8842.3|1309
1584017400000|2020-03-12 12:50:00|8886.2|8882.4|8867.9|8865.9|8900|8898|8864|8861.6|1265
1584017700000|2020-03-12 12:55:00|8867.4|8865.4|8860.7|8858.5|8867.5|8865.4|8839.8|8836.1|1270
1584018000000|2020-03-12 13:00:00|8860.4|8857.9|8864.9|8862.7|8872.6|8870.6|8855.1|8853|1221
1584018300000|2020-03-12 13:05:00|8864.5|8862.4|8880|8877.1|8880.2|8877.7|8860.4|8858.4|1070
1584018600000|2020-03-12 13:10:00|8880.2|8877.8|8862.1|8860.1|8880.2|8878.1|8855.9|8853.1|1155
1584018900000|2020-03-12 13:15:00|8862.2|8860.2|8861.9|8859.5|8866.5|8864.5|8857.6|8855.3|1079
1584019200000|2020-03-12 13:20:00|8861.7|8859.7|8876.9|8874.5|8878.3|8876.3|8861.2|8859.2|1107
1584019500000|2020-03-12 13:25:00|8876.6|8874.2|8874.3|8871.4|8883.4|8881.2|8865.3|8862.2|1159
1584019800000|2020-03-12 13:30:00|8874.8|8871.2|8871.1|8867.8|8878.8|8876|8868.3|8865.1|1226
1584020100000|2020-03-12 13:35:00|8871|8868.3|8870.3|8867.7|8883.8|8881.4|8870|8867.3|1162
1584020400000|2020-03-12 13:40:00|8870.8|8867.8|8887.3|8885.3|8888.6|8886.4|8866.2|8863.6|1144
1584020700000|2020-03-12 13:45:00|8887.8|8885.8|8895.7|8893.7|8898.7|8896.7|8878|8874.4|1146
1584021000000|2020-03-12 13:50:00|8896.3|8894|8902.9|8899.8|8912.4|8910.4|8892.4|8890|1188
1584021300000|2020-03-12 13:55:00|8903.4|8900.9|8904.3|8902.1|8915.1|8912.4|8903.3|8900.2|1256
1584021600000|2020-03-12 14:00:00|8904.1|8902|8892.9|8890.9|8905.6|8903.6|8891.5|8889.3|1180
1584021900000|2020-03-12 14:05:00|8892.2|8890.8|8865.6|8863.4|8892.2|8890.8|8865.6|8863.4|1202
1584022200000|2020-03-12 14:10:00|8865.8|8863.8|8861.6|8859.6|8866.5|8864.5|8843.5|8841.2|1260
1584022500000|2020-03-12 14:15:00|8861.8|8859.8|8837.9|8835.9|8870|8868|8836|8833.1|1207
1584022800000|2020-03-12 14:20:00|8838.6|8836.6|8847.2|8845.2|8849.3|8846.9|8836.6|8833.8|1196
1584023100000|2020-03-12 14:25:00|8847.4|8845.4|8846.4|8844.4|8852.4|8850.4|8843.8|8841.5|1091
1584023400000|2020-03-12 14:30:00|8846.5|8844.5|8832|8830|8854.9|8852.4|8831.2|8828.9|1222
1584023700000|2020-03-12 14:35:00|8831.9|8829.8|8834.4|8832.4|8841.4|8839.1|8826.8|8824.8|1208
1584024000000|2020-03-12 14:40:00|8834.6|8832.6|8835.9|8833.6|8839.7|8837.7|8830.3|8828.3|1162
1584024300000|2020-03-12 14:45:00|8836.2|8834.2|8838.7|8836.3|8840.9|8838.9|8828.6|8826.5|1144
1584024600000|2020-03-12 14:50:00|8839.2|8836|8828.5|8826.5|8840.4|8838.4|8826.6|8824.5|1089
1584024900000|2020-03-12 14:55:00|8828.6|8826.6|8828.6|8826.6|8831|8828.9|8826.3|8824.3|1051
1584025200000|2020-03-12 15:00:00|8828.4|8826.4|8838|8835.7|8839.7|8837.7|8826.7|8824.7|1028
1584025500000|2020-03-12 15:05:00|8837.8|8835.6|8829.4|8827.4|8838.7|8836.7|8828.6|8826.6|1088
1584025800000|2020-03-12 15:10:00|8829.1|8827.1|8822.9|8820.9|8831.4|8829.4|8820.7|8818.7|1082
1584026100000|2020-03-12 15:15:00|8822.5|8820.5|8844.7|8842.6|8844.9|8842.6|8821|8818.8|1124
1584026400000|2020-03-12 15:20:00|8844.8|8842.7|8850.1|8847.6|8856.7|8854.2|8843.4|8841.3|1103
1584026700000|2020-03-12 15:25:00|8849.2|8847.2|8854.5|8852.5|8858.5|8856.5|8845.6|8843.6|1057
1584027000000|2020-03-12 15:30:00|8854.4|8852.4|8845|8843|8856.2|8854.2|8841.4|8839.4|1031
1584027300000|2020-03-12 15:35:00|8845.2|8843.2|8833.9|8831.9|8846.7|8844.7|8825.6|8823.6|987
1584027600000|2020-03-12 15:40:00|8834.3|8832.3|8827.5|8825.5|8835.5|8833.5|8823.9|8821.9|1048
1584027900000|2020-03-12 15:45:00|8827.7|8825.7|8824.3|8822.3|8834.5|8832.5|8820.2|8818.2|1078
1584028200000|2020-03-12 15:50:00|8824.2|8822.2|8839.3|8837.3|8840.6|8838.6|8821.9|8818.2|1013
1584028500000|2020-03-12 15:55:00|8839.2|8837.2|8838.2|8836.2|8840.3|8838.3|8831.5|8829.1|1050
1584028800000|2020-03-12 16:00:00|8838|8836|8839.1|8837.1|8843.5|8841.2|8829.7|8827.7|1035
1584029100000|2020-03-12 16:05:00|8839.9|8837.9|8865|8863|8868.6|8866.6|8838.4|8836.4|1036
1584029400000|2020-03-12 16:10:00|8866.1|8864.1|8856.4|8854.4|8867.6|8865.6|8849.6|8847.6|1050
1584029700000|2020-03-12 16:15:00|8856.5|8854.5|8846.6|8844.6|8860.1|8858.1|8844.9|8842.9|1050
1584030000000|2020-03-12 16:20:00|8846.1|8844.1|8846.9|8844.9|8858.2|8856.2|8846.1|8844.1|919
1584030300000|2020-03-12 16:25:00|8846.4|8844.4|8845.3|8843.3|8850.2|8848.2|8836.5|8834.5|1016
1584030600000|2020-03-12 16:30:00|8845|8843|8848.8|8846.8|8854.9|8852.9|8843.9|8841.9|1086
1584030900000|2020-03-12 16:35:00|8849.1|8847.1|8847.3|8845.3|8855.2|8853.2|8846.6|8844.6|1017
1584031200000|2020-03-12 16:40:00|8846.7|8844.7|8848.7|8846.7|8853.8|8851.8|8845.6|8843.6|1061
1584031500000|2020-03-12 16:45:00|8848.5|8846.5|8853.6|8851.6|8856|8854|8846.3|8844.3|1000
1584031800000|2020-03-12 16:50:00|8853|8851|8847.4|8845.4|8853.6|8851.6|8841.6|8839.6|1067
1584032100000|2020-03-12 16:55:00|8847.7|8845.7|8849.7|8847.4|8864.8|8862.7|8846.4|8844.4|1238
1584032400000|2020-03-12 17:00:00|8850.2|8847.5|8848.7|8846.6|8857.4|8854.3|8844.9|8842.8|1269
1584032700000|2020-03-12 17:05:00|8848.9|8846.4|8859.8|8857.7|8862.3|8860.3|8847.6|8845.2|1238
1584033000000|2020-03-12 17:10:00|8859.7|8857.5|8860.9|8858.7|8872.3|8870.3|8859.7|8857.5|1152
1584033300000|2020-03-12 17:15:00|8861.6|8859.5|8859.3|8857.3|8865.8|8862.6|8857.4|8855.4|1165
1584033600000|2020-03-12 17:20:00|8859.2|8857.2|8868.2|8866.2|8872.2|8870|8857.8|8855.8|1128
1584033900000|2020-03-12 17:25:00|8867.6|8865.5|8874.2|8872.2|8877.2|8875.2|8866.9|8864.8|1112
1584034200000|2020-03-12 17:30:00|8874.6|8872.6|8875.3|8873.3|8879.6|8877|8870.7|8868.3|1073
1584034500000|2020-03-12 17:35:00|8875.4|8873.4|8875.2|8873|8879|8877|8868.5|8866.3|1137
1584034800000|2020-03-12 17:40:00|8875.3|8873.1|8877.8|8875.8|8882.2|8880|8873.8|8871.6|1173
1584035100000|2020-03-12 17:45:00|8877.6|8875.6|8877.2|8875.2|8878.3|8876.3|8868.1|8866.1|1115
1584035400000|2020-03-12 17:50:00|8876.9|8874.9|8867.7|8865.7|8878.8|8876.8|8867.2|8865.2|1071
1584035700000|2020-03-12 17:55:00|8867.8|8865.8|8863.6|8861.4|8869|8867|8855.2|8853.2|1096
1584036000000|2020-03-12 18:00:00|8863.3|8861.3|8865|8862.8|8871.3|8869.3|8862.7|8860|1081
1584036300000|2020-03-12 18:05:00|8864.9|8862.7|8879.3|8876.6|8880.1|8877.7|8863.9|8860.9|1123
1584036600000|2020-03-12 18:10:00|8879.4|8876.5|8860.6|8858.6|8882.1|8879.9|8860|8858|1164
1584036900000|2020-03-12 18:15:00|8860.4|8858.4|8863.7|8861.5|8864.9|8862.7|8854.5|8851.7|1070
1584037200000|2020-03-12 18:20:00|8863.9|8861.8|8872.8|8870.3|8879.4|8877.3|8863.9|8860.4|1079
1584037500000|2020-03-12 18:25:00|8872.1|8869.5|8862.3|8860|8873|8870.6|8859|8856.5|1112
1584037800000|2020-03-12 18:30:00|8862.4|8859.8|8871.1|8869.1|8872.8|8870.6|8858.9|8856.4|1058
1584038100000|2020-03-12 18:35:00|8871.2|8869.3|8881|8878.8|8882.8|8880.7|8870.6|8868.6|914
1584038400000|2020-03-12 18:40:00|8880.5|8878.5|8887.3|8885.3|8889.8|8887.6|8880.3|8878.1|968
1584038700000|2020-03-12 18:45:00|8887.4|8885.4|8878.3|8876.3|8889.5|8887.3|8878.1|8876.1|1022
1584039000000|2020-03-12 18:50:00|8877.3|8875.3|8877|8875|8878.8|8876.5|8870.4|8868.8|785
1584039300000|2020-03-12 18:55:00|8876.7|8874.6|8884.9|8882.9|8885.9|8883.8|8874.4|8872.4|907
1584039600000|2020-03-12 19:00:00|8884.7|8882.7|8883.2|8881.2|8887.4|8884.2|8879.1|8877.1|936
1584039900000|2020-03-12 19:05:00|8883|8881|8886.1|8884.1|8889.3|8886.8|8883|8880.7|951
1584040200000|2020-03-12 19:10:00|8886.2|8884.2|8888.3|8885.7|8891.1|8889.1|8881.7|8879.4|989
1584040500000|2020-03-12 19:15:00|8887.8|8885.8|8880.2|8878|8891.1|8888.7|8879.5|8877.4|795
1584040800000|2020-03-12 19:20:00|8880.1|8877.8|8893.6|8891.6|8895.1|8892.8|8880.1|8877.8|920
1584041100000|2020-03-12 19:25:00|8893.8|8891.3|8895.7|8893.7|8895.7|8893.7|8892.4|8890.3|750
1584041400000|2020-03-12 19:30:00|8895.6|8893.6|8891.8|8889.8|8896.9|8894.9|8890.9|8888.7|808
1584041700000|2020-03-12 19:35:00|8892|8890|8886.5|8884.5|8892.6|8890.5|8884.1|8882.1|927
1584042000000|2020-03-12 19:40:00|8886.4|8884.4|8878.2|8876.2|8887|8885|8877|8874.9|901
1584042300000|2020-03-12 19:45:00|8878.3|8876.3|8876.2|8875.3|8883.3|8881.3|8876.2|8873.3|823
1584042600000|2020-03-12 19:50:00|8876.8|8874.8|8877.1|8875.1|8878.7|8876.4|8872.7|8870.7|793
1584042900000|2020-03-12 19:55:00|8877.5|8875.5|8876.4|8873.6|8879.2|8876.5|8874.5|8872.5|934
1584043200000|2020-03-12 20:00:00|8877.4|8874.8|8887.4|8885.4|8889.8|8887.4|8873.7|8871.1|931
1584043500000|2020-03-12 20:05:00|8887.6|8885.3|8897.1|8894.4|8897.8|8895.4|8887.5|8885.3|783
1584043800000|2020-03-12 20:10:00|8896.9|8894.5|8897.7|8895.7|8898.9|8896.9|8894.6|8891.3|684
1584044100000|2020-03-12 20:15:00|8897.6|8895.6|8901.1|8899.1|8903.6|8901.5|8896.9|8894.9|611
1584044400000|2020-03-12 20:20:00|8900.9|8898.9|8896.1|8893|8901.1|8899.1|8893.7|8891.3|898
1584044700000|2020-03-12 20:25:00|8896|8893.1|8881.6|8879.6|8897.6|8895|8881.2|8878.4|1033
1584045000000|2020-03-12 20:30:00|8882|8879.9|8892.7|8890.3|8893.6|8891.1|8877.8|8874.7|1158
1584045300000|2020-03-12 20:35:00|8891.9|8890.4|8901.5|8899.5|8902.1|8900.1|8891.9|8888.9|907
1584045600000|2020-03-12 20:40:00|8901.6|8899.6|8899.5|8896.7|8907.5|8905|8896.3|8891.7|931
1584045900000|2020-03-12 20:45:00|8900|8897.3|8900.1|8896.3|8903.7|8900.1|8896.4|8892.8|874
1584046200000|2020-03-12 20:50:00|8900.3|8896.1|8892.2|8887.2|8906|8902.6|8889|8881.9|967
1584046500000|2020-03-12 20:55:00|8892.1|8886.9|8905.4|8893.4|8907.8|8901.4|8891.6|8883.4|935
1584046800000|2020-03-12 21:00:00|8906.7|8894.7|8894|8882|8907.6|8895.6|8891.9|8879.9|85
1584047100000|2020-03-12 21:05:00|8894.2|8882.2|8895.1|8883.1|8906.7|8894.7|8891.7|8879.7|438
1584047400000|2020-03-12 21:10:00|8895.3|8883.3|8898.8|8886.8|8907.6|8895.6|8892.8|8880.8|389
1584047700000|2020-03-12 21:15:00|8900.7|8888.7|8895.6|8883.6|8904.1|8892.1|8890.7|8878.7|311
1584048000000|2020-03-12 21:20:00|8895.3|8883.3|8895.5|8883.5|8898.2|8886.2|8893|8881|309
1584048300000|2020-03-12 21:25:00|8893.8|8881.8|8885.6|8873.6|8896.4|8884.4|8882.4|8870.4|431
1584048600000|2020-03-12 21:30:00|8884.9|8872.9|8886.8|8874.8|8890.5|8879.9|8879.4|8867.4|788
1584048900000|2020-03-12 21:35:00|8889.5|8877.5|8888.2|8876.2|8890|8880.1|8881|8869|594
1584049200000|2020-03-12 21:40:00|8887.7|8875.7|8886.9|8874.9|8893.7|8881.7|8877.7|8866.1|636
1584049500000|2020-03-12 21:45:00|8887.4|8875.4|8888.7|8878|8900.9|8888.9|8877.8|8867.1|796
1584049800000|2020-03-12 21:50:00|8889.9|8878.1|8884.3|8872.3|8898.4|8886.4|8879.7|8869.6|776
1584050100000|2020-03-12 21:55:00|8884.4|8872.4|8883.9|8871.9|8887.1|8875.1|8877.3|8868|701
1584050400000|2020-03-12 22:00:00|8883|8871|8891.8|8879.8|8902.1|8890.1|8883|8871|1095
1584050700000|2020-03-12 22:05:00|8893.7|8881.7|8900.5|8890.8|8903.2|8892.3|8890.1|8878.1|651
1584051000000|2020-03-12 22:10:00|8901.6|8889.6|8897.3|8885.3|8905.1|8894.3|8894.8|8882.8|679
1584051300000|2020-03-12 22:15:00|8897.1|8885.1|8899.1|8888.7|8900.7|8889.9|8894.2|8882.6|623
1584051600000|2020-03-12 22:20:00|8899.4|8888.1|8903.9|8891.9|8904.8|8893.1|8895.4|8883.4|829
1584051900000|2020-03-12 22:25:00|8904|8892|8894.5|8882.6|8904.2|8892.2|8892.9|8880.9|669
1584052200000|2020-03-12 22:30:00|8894.2|8882.9|8883.9|8874.6|8897.7|8887.2|8883.5|8874.2|949
1584052500000|2020-03-12 22:35:00|8881.9|8871.1|8887.2|8875.2|8889.8|8878|8880.9|8869.1|929
1584052800000|2020-03-12 22:40:00|8887.1|8875.1|8887.1|8877.1|8891.3|8880.2|8885.1|8873.1|910
1584053100000|2020-03-12 22:45:00|8887|8877.2|8892.4|8883.4|8895.5|8884.8|8885.2|8875|938
1584053400000|2020-03-12 22:50:00|8893|8883.9|8890.8|8878.8|8898.2|8889.5|8889.4|8877.4|921
1584053700000|2020-03-12 22:55:00|8892.2|8880.2|8891.3|8880.1|8894.5|8883.2|8888.6|8877.1|728
1584054000000|2020-03-12 23:00:00|8892.1|8880.8|8895.2|8883.2|8897.7|8887.3|8886.1|8877|968
1584054300000|2020-03-12 23:05:00|8895.3|8883.6|8894.5|8885.5|8898.1|8889.6|8890.9|8879.7|814
1584054600000|2020-03-12 23:10:00|8896.4|8887.4|8894.1|8885.4|8898.6|8890.3|8892|8880|647
1584054900000|2020-03-12 23:15:00|8895.5|8884|8895.3|8889.1|8898.2|8889.3|8891.6|8879.6|784
1584055200000|2020-03-12 23:20:00|8895.2|8889.2|8894.2|8886.7|8898.7|8889.7|8892.2|8884.8|829
1584055500000|2020-03-12 23:25:00|8894.1|8887.4|8892|8887.6|8896.5|8891|8888.6|8881.4|921
1584055800000|2020-03-12 23:30:00|8891.6|8887.7|8892.8|8890.8|8896.1|8891.3|8890.1|8885.5|962
1584056100000|2020-03-12 23:35:00|8893.7|8890.5|8897.4|8894.7|8899.5|8895.8|8891|8887.8|845
1584056400000|2020-03-12 23:40:00|8897.6|8894.4|8899|8894|8900.5|8896.1|8894.9|8891.2|829
1584056700000|2020-03-12 23:45:00|8898.7|8893.8|8901.9|8897.6|8905.5|8899.7|8894.5|8891|987
1584057000000|2020-03-12 23:50:00|8901.6|8897.5|8901.1|8896.6|8906.1|8898.5|8899.6|8894.1|801
1584057300000|2020-03-12 23:55:00|8900|8895.1|8895.7|8892.9|8902|8897.4|8895|8890.7|929
1584057600000|2020-03-13 00:00:00|8895.2|8893.2|8896.2|8892.1|8899.4|8896.1|8890.4|8886.5|1174
1584057900000|2020-03-13 00:05:00|8896.3|8892.2|8896.6|8894.6|8899.1|8896|8892.8|8890.2|1067
1584058200000|2020-03-13 00:10:00|8896.7|8894.1|8902.4|8900.4|8905|8901.8|8893.3|8889.7|1125
1584058500000|2020-03-13 00:15:00|8902.2|8900.1|8906.5|8903.6|8908.2|8905.6|8901.3|8898.6|930
1584058800000|2020-03-13 00:20:00|8906.6|8903.5|8902.8|8900.8|8909.2|8906.5|8901.4|8899.4|1123
1584059100000|2020-03-13 00:25:00|8903|8901|8911.2|8908.9|8916|8912.5|8900.2|8897.4|948
1584059400000|2020-03-13 00:30:00|8911|8909|8921.9|8918.5|8923.4|8920.2|8910.9|8907.4|1014
1584059700000|2020-03-13 00:35:00|8921.1|8919.1|8916.2|8914.2|8922.4|8919.4|8914.4|8911.9|1018
1584060000000|2020-03-13 00:40:00|8916.3|8914.1|8914.7|8911.6|8916.5|8914.5|8908.7|8904.1|1045
1584060300000|2020-03-13 00:45:00|8915.1|8911.9|8910.9|8908.9|8919.1|8916.5|8907.8|8905.2|979
1584060600000|2020-03-13 00:50:00|8911.6|8909.1|8919.9|8917.5|8920.9|8917.6|8909.3|8906.8|921
1584060900000|2020-03-13 00:55:00|8919.4|8916.8|8922.1|8918.9|8924.7|8922|8917.3|8914.7|1037
1584061200000|2020-03-13 01:00:00|8921.8|8919|8917.1|8914.4|8924.4|8922|8914|8911.6|920
1584061500000|2020-03-13 01:05:00|8917.2|8914.5|8914.1|8911.5|8922.1|8919.9|8913.9|8911.1|791
1584061800000|2020-03-13 01:10:00|8914.3|8911.7|8912.9|8910.1|8916.4|8914.1|8910|8907.6|792
1584062100000|2020-03-13 01:15:00|8912.8|8910|8918.3|8915.8|8918.3|8915.8|8912.8|8909.8|768
1584062400000|2020-03-13 01:20:00|8918|8915.5|8917.6|8915.6|8919.2|8917.2|8916.2|8913.8|800
1584062700000|2020-03-13 01:25:00|8917.5|8915.5|8922|8919.8|8922.6|8920.5|8917.4|8915.1|765
1584063000000|2020-03-13 01:30:00|8921.7|8919.7|8915|8912.2|8922.1|8919.7|8913.5|8911.1|908
1584063300000|2020-03-13 01:35:00|8915.1|8912.1|8919.6|8917.6|8919.8|8917.7|8912.9|8910.7|920
1584063600000|2020-03-13 01:40:00|8920|8917.8|8916.7|8914.7|8920.7|8918.5|8915.5|8913.1|770
1584063900000|2020-03-13 01:45:00|8916.9|8914.8|8916.3|8914.1|8920.5|8917.9|8915.6|8913.4|939
1584064200000|2020-03-13 01:50:00|8916.7|8914|8917.2|8914.9|8918.1|8915.5|8914.3|8911.7|990
1584064500000|2020-03-13 01:55:00|8917.4|8915|8919.9|8917.7|8921|8918.4|8916|8914|787
1584064800000|2020-03-13 02:00:00|8919.6|8917.6|8918.9|8916.9|8919.7|8917.6|8914.3|8912.1|816
1584065100000|2020-03-13 02:05:00|8919.1|8917.1|8915.4|8913|8920.1|8917.6|8914.7|8912.7|723
1584065400000|2020-03-13 02:10:00|8915.6|8913.1|8915.9|8913.9|8918.5|8916.5|8914.8|8912.7|762
1584065700000|2020-03-13 02:15:00|8916.4|8914.4|8912.7|8910.7|8917.9|8915.7|8912.4|8910|757
1584066000000|2020-03-13 02:20:00|8912.8|8910.8|8913.9|8911.9|8916.7|8914.5|8912.8|8910.4|687
1584066300000|2020-03-13 02:25:00|8914.2|8911.7|8910.7|8908.7|8914.9|8912.3|8910.2|8907.6|681
1584066600000|2020-03-13 02:30:00|8910.8|8908.8|8911.2|8908.7|8912.5|8910.5|8909.9|8907.4|837
1584066900000|2020-03-13 02:35:00|8910.8|8908.3|8912.5|8910.5|8912.7|8910.6|8909|8906.7|942
1584067200000|2020-03-13 02:40:00|8912.1|8910.1|8911.7|8908.8|8914.5|8912.4|8910.8|8908|983
1584067500000|2020-03-13 02:45:00|8911.8|8909.8|8915.5|8913.5|8916.4|8913.9|8910.5|8908.4|1109
1584067800000|2020-03-13 02:50:00|8915.8|8913.6|8912.2|8910.2|8917.6|8914.8|8911.6|8909.5|1119
1584068100000|2020-03-13 02:55:00|8912.4|8910.4|8930.9|8927.9|8930.9|8928.1|8912|8908.8|1127
1584068400000|2020-03-13 03:00:00|8930.5|8928.5|8928.7|8926.7|8937.2|8934.3|8927.8|8925.6|1068
1584068700000|2020-03-13 03:05:00|8928.8|8926.8|8930.3|8928.3|8930.9|8928.7|8927.7|8925.7|1020
1584069000000|2020-03-13 03:10:00|8930|8928|8937.9|8935.7|8937.9|8935.7|8928.5|8926.5|959
1584069300000|2020-03-13 03:15:00|8938|8934.9|8937.7|8935.4|8938.4|8936.3|8932.8|8930.8|858
1584069600000|2020-03-13 03:20:00|8937.9|8935.3|8938.2|8936.1|8939.2|8937.1|8936.6|8934.5|688
1584069900000|2020-03-13 03:25:00|8938.1|8936|8937|8935|8939.6|8937.6|8935.8|8933.8|726
1584070200000|2020-03-13 03:30:00|8937.1|8934.9|8937.1|8935.1|8937.9|8935.9|8935.8|8933.8|727
1584070500000|2020-03-13 03:35:00|8937.2|8935.2|8935.5|8933.5|8937.2|8935.2|8934.3|8932.1|620
1584070800000|2020-03-13 03:40:00|8935.4|8933.4|8932.2|8930.2|8935.6|8933.6|8931.6|8929.4|766
1584071100000|2020-03-13 03:45:00|8932.7|8929.9|8934.2|8931.2|8934.6|8932.3|8930.6|8928.1|774
1584071400000|2020-03-13 03:50:00|8934.4|8931.7|8936.7|8934.7|8937.2|8935.2|8933.7|8931.4|656
1584071700000|2020-03-13 03:55:00|8936.6|8934.6|8933.4|8930.9|8937|8935|8931.8|8929.3|778
1584072000000|2020-03-13 04:00:00|8933.6|8931|8932.2|8929.4|8934.1|8931.8|8928.5|8926.4|769
1584072300000|2020-03-13 04:05:00|8931.9|8929.8|8933.6|8931.4|8934.8|8932.2|8928.1|8925.7|824
1584072600000|2020-03-13 04:10:00|8933.5|8931.5|8935.1|8933.1|8936.4|8934.2|8932.3|8930.1|668
1584072900000|2020-03-13 04:15:00|8934.9|8932.7|8934.8|8932.8|8936.5|8934.5|8934.3|8932.2|556
1584073200000|2020-03-13 04:20:00|8934.7|8932.7|8933.9|8931.9|8936.2|8934.2|8933.5|8931.4|577
1584073500000|2020-03-13 04:25:00|8933.7|8931.7|8936.8|8934.8|8937.4|8935.4|8933.2|8931.1|526
1584073800000|2020-03-13 04:30:00|8936.7|8934.7|8938.2|8936|8940.1|8937.9|8936.3|8934.3|785
1584074100000|2020-03-13 04:35:00|8938.1|8936.1|8936.4|8933|8940.8|8938.8|8935.7|8932.9|1130
1584074400000|2020-03-13 04:40:00|8936.7|8933.3|8934.2|8931.7|8937.7|8935.1|8932.2|8929.6|1043
1584074700000|2020-03-13 04:45:00|8934.1|8931.6|8936.7|8933.4|8938.5|8935.2|8933.8|8930.5|1090
1584075000000|2020-03-13 04:50:00|8936.9|8933.8|8935.2|8932.7|8939|8936.3|8932.9|8930.8|888
1584075300000|2020-03-13 04:55:00|8935.6|8933.1|8937.1|8934.2|8938.3|8935.6|8932.8|8930.5|994
1584075600000|2020-03-13 05:00:00|8937.2|8934.4|8927|8924.1|8938.1|8935.3|8924|8922|1067
1584075900000|2020-03-13 05:05:00|8926.5|8924.5|8927.3|8924.6|8930.1|8927.9|8925.3|8922.5|972
1584076200000|2020-03-13 05:10:00|8927.2|8924.8|8925.9|8923.9|8928.1|8925.5|8923.1|8920.6|880
1584076500000|2020-03-13 05:15:00|8925.8|8923.7|8923.1|8921.1|8928.5|8926.3|8920.9|8918.8|974
1584076800000|2020-03-13 05:20:00|8923|8921|8927.1|8925.1|8928.9|8926.6|8922.5|8920|1045
1584077100000|2020-03-13 05:25:00|8927.5|8925.2|8928.8|8926.8|8929.5|8927.4|8926.7|8924|860
1584077400000|2020-03-13 05:30:00|8928.9|8926.9|8926.4|8924|8931.3|8929.3|8922.8|8920.8|977
1584077700000|2020-03-13 05:35:00|8926.7|8924.5|8925.8|8923.7|8927.5|8925.4|8921.9|8919.5|924
1584078000000|2020-03-13 05:40:00|8926|8924.1|8931.3|8929.3|8935|8932.7|8925|8922.4|962
1584078300000|2020-03-13 05:45:00|8931.6|8928.6|8930.7|8928.2|8933.7|8931.3|8926.7|8923.5|1004
1584078600000|2020-03-13 05:50:00|8930.8|8928.8|8929.9|8927.7|8931.1|8928.8|8925.8|8923.3|921
1584078900000|2020-03-13 05:55:00|8930.1|8927.3|8923.7|8921.7|8931.8|8929.2|8922.5|8920|1059
1584079200000|2020-03-13 06:00:00|8923.6|8921.5|8927.2|8925.2|8929.6|8927.3|8921.2|8918.5|1110
1584079500000|2020-03-13 06:05:00|8927.4|8925.4|8925.2|8923.2|8929.4|8927|8925.1|8922.5|1121
1584079800000|2020-03-13 06:10:00|8925.3|8923.3|8924|8921.7|8930.3|8928.2|8923.8|8921.3|1007
1584080100000|2020-03-13 06:15:00|8923.7|8922|8918.7|8915.7|8925.8|8922.8|8917.6|8914.8|1095
1584080400000|2020-03-13 06:20:00|8918.9|8916.2|8915|8912.6|8922.5|8919.9|8914.1|8911.4|1056
1584080700000|2020-03-13 06:25:00|8914.9|8912.3|8916.6|8914.2|8919.1|8916.5|8912.9|8910.5|1128
1584081000000|2020-03-13 06:30:00|8915.6|8912.9|8916.2|8914.1|8920|8917.6|8913.9|8911.3|957
1584081300000|2020-03-13 06:35:00|8916.3|8913.9|8914.5|8911.1|8919|8916.2|8912|8909.7|1028
1584081600000|2020-03-13 06:40:00|8914.4|8912.2|8918|8916|8918.8|8916.5|8911.1|8909|969
1584081900000|2020-03-13 06:45:00|8917.9|8915.6|8916.1|8914.1|8920.4|8918.2|8913.1|8910.6|932
1584082200000|2020-03-13 06:50:00|8916.5|8914.5|8912.5|8910.3|8919.1|8916.8|8912|8909.6|864
1584082500000|2020-03-13 06:55:00|8912.7|8910.2|8920.8|8915.6|8923.6|8916.8|8908.5|8906.5|942
1584082800000|2020-03-13 07:00:00|8920.2|8915.9|8905.5|8903|8921.4|8917.9|8904.7|8902.7|1102
1584083100000|2020-03-13 07:05:00|8905.4|8903.2|8905.1|8903.1|8910.6|8908.1|8903.9|8901.6|1093
1584083400000|2020-03-13 07:10:00|8904.8|8902.8|8907.6|8905.2|8909.1|8906.8|8902.7|8900.6|1184
1584083700000|2020-03-13 07:15:00|8907.5|8905|8895.2|8893.1|8908.3|8906|8893|8890.6|1113
1584084000000|2020-03-13 07:20:00|8894.7|8892.7|8890.6|8888.5|8897.6|8895.6|8889.5|8887.2|1209
1584084300000|2020-03-13 07:25:00|8890.7|8888.6|8895.6|8893.4|8896.3|8894.3|8888.5|8886.5|1191
1584084600000|2020-03-13 07:30:00|8895.9|8893.7|8890.7|8888.6|8898.1|8895.6|8888.2|8885.3|1138
1584084900000|2020-03-13 07:35:00|8890.5|8888.7|8885.1|8883.1|8891.8|8889.3|8883.8|8881.8|1002
1584085200000|2020-03-13 07:40:00|8885|8883|8890.6|8887|8891|8888.7|8880.5|8878.5|1032
1584085500000|2020-03-13 07:45:00|8890.5|8888.1|8881.5|8879.5|8893.8|8891.3|8880.6|8878.6|1045
1584085800000|2020-03-13 07:50:00|8881.4|8879.4|8883.8|8881.8|8885.3|8882.8|8877.9|8875.6|944
1584086100000|2020-03-13 07:55:00|8883.9|8881.9|8891.5|8889.3|8895.8|8893.8|8882.5|8879.8|1022
1584086400000|2020-03-13 08:00:00|8891.4|8889.4|8883.4|8881.4|8893.1|8891.1|8881.4|8879.2|1080
1584086700000|2020-03-13 08:05:00|8883.8|8881.8|8877.4|8875.4|8889.2|8887.2|8876.5|8874.5|991
1584087000000|2020-03-13 08:10:00|8877.6|8875.6|8877.7|8875.5|8881.9|8879.9|8873.5|8871.5|1061
1584087300000|2020-03-13 08:15:00|8877.8|8875.3|8872.8|8870.8|8879.3|8877.1|8871.9|8869.9|970
1584087600000|2020-03-13 08:20:00|8872.7|8870.7|8866.6|8864.6|8873.5|8871.5|8864.2|8862.2|956
1584087900000|2020-03-13 08:25:00|8866.3|8864.3|8873.3|8871.3|8875.1|8873.1|8865.5|8863.5|951
1584088200000|2020-03-13 08:30:00|8873.2|8871.2|8871|8869|8884.5|8882.5|8871|8869|917
1584088500000|2020-03-13 08:35:00|8871.3|8869.3|8881.5|8879.5|8881.8|8879.8|8870.3|8868.3|918
1584088800000|2020-03-13 08:40:00|8881.3|8879.2|8884.8|8882.8|8890|8887.9|8881.3|8879.2|930
1584089100000|2020-03-13 08:45:00|8885|8883|8885|8883|8886.2|8884.2|8880.8|8878.8|835
1584089400000|2020-03-13 08:50:00|8884.8|8882.8|8891.7|8889.7|8893.1|8891.9|8881.2|8879.2|802
1584089700000|2020-03-13 08:55:00|8891.6|8889.6|8901.1|8899.1|8902.9|8900.9|8885.7|8883.7|932
1584090000000|2020-03-13 09:00:00|8900.9|8898.9|8896.4|8894.4|8901.2|8899.2|8890.9|8888.6|906
1584090300000|2020-03-13 09:05:00|8896.7|8894.7|8889.5|8887.5|8897.4|8895.4|8888|8886|901
1584090600000|2020-03-13 09:10:00|8889.7|8887.7|8886.5|8884.5|8890.7|8888.7|8884.8|8882.7|854
1584090900000|2020-03-13 09:15:00|8886.4|8884.4|8887.9|8885.9|8892.2|8890.2|8884.3|8882.3|856
1584091200000|2020-03-13 09:20:00|8888.3|8886.3|8872.5|8870.5|8889.8|8887.8|8871.2|8869.2|866
1584091500000|2020-03-13 09:25:00|8872.6|8870.6|8873.8|8871.8|8874.4|8872.4|8866.7|8864.7|797
1584091800000|2020-03-13 09:30:00|8873.9|8871.9|8873.6|8871.6|8878.3|8876.3|8872.5|8870.5|836
1584092100000|2020-03-13 09:35:00|8873.5|8871.5|8872.7|8870.7|8876.2|8874.5|8872|8870|752
1584092400000|2020-03-13 09:40:00|8872.6|8870.6|8866.8|8864.8|8873|8871|8864.2|8862.2|835
1584092700000|2020-03-13 09:45:00|8867|8865|8861.3|8859.3|8868.2|8866.2|8859.6|8857.6|792
1584093000000|2020-03-13 09:50:00|8861.1|8859.1|8870|8867.8|8870.7|8868.7|8858.8|8856.8|770
1584093300000|2020-03-13 09:55:00|8870.1|8868|8868.1|8866.1|8872.2|8870.2|8862.1|8860.1|786
1584093600000|2020-03-13 10:00:00|8867.9|8865.9|8868.2|8866.2|8872.6|8870.6|8864.9|8862.9|782
1584093900000|2020-03-13 10:05:00|8868.1|8866.1|8864.1|8862.1|8871.5|8869.5|8863.3|8861.3|836
1584094200000|2020-03-13 10:10:00|8863.7|8861.7|8865.5|8863.5|8867.3|8864.9|8862.4|8860.4|723
1584094500000|2020-03-13 10:15:00|8865.7|8863.7|8861.5|8859.5|8866.2|8864.2|8852|8849.9|803
1584094800000|2020-03-13 10:20:00|8861.7|8859.7|8862.3|8860.3|8865.7|8863.7|8860.5|8858.5|750
1584095100000|2020-03-13 10:25:00|8862|8860|8851.9|8849.9|8862.5|8860.5|8850.3|8848.3|862
1584095400000|2020-03-13 10:30:00|8852|8850|8849.5|8847.5|8854.4|8852.4|8844.5|8842.5|889
1584095700000|2020-03-13 10:35:00|8849.1|8847.1|8855.3|8853.3|8859|8857|8848.9|8846.9|793
1584096000000|2020-03-13 10:40:00|8855.2|8853.2|8855.9|8853.9|8857.9|8855.9|8849.3|8847.3|795
1584096300000|2020-03-13 10:45:00|8856|8854|8859.6|8857.6|8859.7|8857.7|8855.4|8853.4|774
1584096600000|2020-03-13 10:50:00|8859.7|8857.7|8866.6|8864.6|8866.6|8864.6|8858.3|8856.2|750
1584096900000|2020-03-13 10:55:00|8866.5|8864.5|8874.5|8872.5|8876.9|8874.9|8864.2|8862.1|769
1584097200000|2020-03-13 11:00:00|8874.3|8872.3|8868.7|8866.7|8875|8873|8864|8862|779
1584097500000|2020-03-13 11:05:00|8868.6|8866.6|8870.3|8868.3|8870.3|8868.3|8862|8860|752
1584097800000|2020-03-13 11:10:00|8870|8868|8871.3|8869.3|8874|8872.6|8867.3|8865.3|816
1584098100000|2020-03-13 11:15:00|8871.1|8869.1|8883.4|8881.4|8884.5|8882.7|8871.1|8869.1|895
1584098400000|2020-03-13 11:20:00|8883.6|8881.6|8892.1|8890.1|8893.5|8891.5|8878.8|8876.8|824
1584098700000|2020-03-13 11:25:00|8892|8890|8902.9|8900.9|8904.5|8902.5|8891.7|8889.7|815
1584099000000|2020-03-13 11:30:00|8903.2|8901.2|8894.4|8892.4|8904.1|8902.1|8891.1|8889.1|872
1584099300000|2020-03-13 11:35:00|8894.5|8892.5|8902.4|8900.4|8906.5|8904.5|8891.1|8889.1|941
1584099600000|2020-03-13 11:40:00|8902.3|8900.3|8902.5|8900.5|8913.1|8911.1|8901.8|8899.8|883
1584099900000|2020-03-13 11:45:00|8902.4|8900.4|8909|8907|8911.6|8909.6|8902.3|8900.3|906
1584100200000|2020-03-13 11:50:00|8909.3|8907.3|8911.2|8909.2|8913.5|8911.5|8907.1|8905.1|823
1584100500000|2020-03-13 11:55:00|8911.1|8909.1|8911.6|8909.1|8918.4|8916.4|8908.9|8906.9|869
1584100800000|2020-03-13 12:00:00|8911.1|8908.8|8932|8929.9|8937|8935|8910.7|8908.4|1157
1584101100000|2020-03-13 12:05:00|8931.7|8929.7|8921.4|8919.4|8933.2|8931.2|8919|8917|1081
1584101400000|2020-03-13 12:10:00|8921.3|8919.3|8921.5|8919.5|8925.4|8923.4|8915|8912.7|960
1584101700000|2020-03-13 12:15:00|8921.6|8919.6|8937|8935|8940|8937.8|8921.3|8919.3|1077
1584102000000|2020-03-13 12:20:00|8936.8|8934.8|8929.9|8927.4|8938.2|8936|8926.5|8924.5|1098
1584102300000|2020-03-13 12:25:00|8930|8928|8934.1|8931.6|8936.4|8932.5|8921.7|8919.7|1036
1584102600000|2020-03-13 12:30:00|8934.4|8931.9|8927.8|8925.3|8935.2|8933.2|8921.6|8919.4|1158
1584102900000|2020-03-13 12:35:00|8927.6|8924.8|8922.8|8920.8|8934.3|8932.3|8922.6|8920.6|1082
1584103200000|2020-03-13 12:40:00|8922.7|8920.7|8927.8|8925.8|8928.4|8926.4|8917.2|8915.2|1025
1584103500000|2020-03-13 12:45:00|8927.6|8925.6|8921.6|8919.6|8931.6|8929.6|8916.8|8914.8|1081
1584103800000|2020-03-13 12:50:00|8921.1|8919.1|8913.6|8911.6|8923.3|8921.3|8910|8907.5|1020
1584104100000|2020-03-13 12:55:00|8913.7|8911.7|8912.2|8910.2|8922.8|8920.8|8908.2|8906.2|1138
1584104400000|2020-03-13 13:00:00|8912.3|8910.3|8917.2|8915.2|8920.9|8918.8|8910.2|8908.2|1000
1584104700000|2020-03-13 13:05:00|8917.3|8915.3|8915.7|8913.7|8927.4|8925.4|8914.6|8912.6|1020
1584105000000|2020-03-13 13:10:00|8915.6|8913.6|8908.7|8906.7|8920.8|8918.8|8905.9|8903.6|1090
1584105300000|2020-03-13 13:15:00|8908.8|8906.5|8916.5|8914.5|8920.1|8918.1|8907.3|8904.7|1055
1584105600000|2020-03-13 13:20:00|8916.6|8914.6|8919.4|8917.1|8919.9|8917.7|8913.9|8911.9|976
1584105900000|2020-03-13 13:25:00|8919.1|8917.2|8917.2|8915.2|8923.7|8921.4|8914.8|8912.8|995
1584106200000|2020-03-13 13:30:00|8917.8|8915.1|8920.2|8918|8924.4|8922.3|8906.8|8904.1|1098
1584106500000|2020-03-13 13:35:00|8920.1|8917.8|8918.5|8916.5|8922.6|8920.4|8911.9|8909.9|1116
1584106800000|2020-03-13 13:40:00|8918.3|8916.3|8913.7|8911.6|8921.3|8919.3|8909.7|8907.6|1123
1584107100000|2020-03-13 13:45:00|8913.5|8911.4|8902.7|8900.7|8915.1|8912.9|8900.9|8898.7|1080
1584107400000|2020-03-13 13:50:00|8902.8|8900.8|8901.5|8899.5|8906.4|8904.4|8898.9|8896.9|1054
1584107700000|2020-03-13 13:55:00|8901.3|8899.3|8894.5|8892.3|8903.3|8901.2|8885.5|8883.5|1076
1584108000000|2020-03-13 14:00:00|8894.2|8891.8|8894.7|8892.7|8900.1|8898.1|8885.6|8883.1|1095
1584108300000|2020-03-13 14:05:00|8895|8893|8897.2|8895.2|8902.2|8900|8894.9|8892.9|947
1584108600000|2020-03-13 14:10:00|8897.3|8895.3|8896.1|8894.1|8899.4|8897.4|8893.7|8891.7|978
1584108900000|2020-03-13 14:15:00|8896|8894|8894.2|8892.2|8900.6|8898.6|8891.2|8889.2|1048
1584109200000|2020-03-13 14:20:00|8894.3|8892.5|8889|8887|8898.9|8896.9|8888.2|8886.2|946
1584109500000|2020-03-13 14:25:00|8889.1|8887.1|8890.4|8888.4|8891.1|8889.1|8884|8882|866
1584109800000|2020-03-13 14:30:00|8890.2|8888.2|8878.9|8876.9|8891.6|8889.6|8878.8|8876.8|915
1584110100000|2020-03-13 14:35:00|8878.8|8876.8|8882.2|8880.2|8884.9|8882.8|8876.5|8874.5|893
1584110400000|2020-03-13 14:40:00|8882.3|8880.3|8887.7|8885.7|8888|8886|8878.9|8876.9|940
1584110700000|2020-03-13 14:45:00|8887.4|8885.4|8879.8|8877.8|8888|8886|8871.2|8869.2|977
1584111000000|2020-03-13 14:50:00|8879.7|8877.7|8877.7|8875.7|8882.9|8880.9|8876.1|8874.1|777
1584111300000|2020-03-13 14:55:00|8877.6|8875.6|8876|8874|8879.2|8877.1|8871.4|8869.4|907
1584111600000|2020-03-13 15:00:00|8875.8|8873.8|8874.8|8872.8|8877.1|8875.1|8870.5|8868.5|929
1584111900000|2020-03-13 15:05:00|8874.9|8872.9|8879.8|8877.8|8881|8879.4|8874|8872|920
1584112200000|2020-03-13 15:10:00|8879.9|8877.9|8891.3|8889.3|8892.4|8890.4|8875.8|8873.8|910
1584112500000|2020-03-13 15:15:00|8891.5|8889.4|8898.1|8896.1|8898.6|8896.6|8886.8|8884.7|929
1584112800000|2020-03-13 15:20:00|8897.8|8895.8|8889.5|8887.5|8898.2|8896.2|8886.3|8884.3|921
1584113100000|2020-03-13 15:25:00|8889.6|8887.6|8898.5|8896.5|8898.8|8896.8|8888.1|8886.1|915
1584113400000|2020-03-13 15:30:00|8898.2|8896.2|8898.4|8896.4|8900.6|8898.6|8897.1|8895.1|825
1584113700000|2020-03-13 15:35:00|8898.5|8896.5|8895.8|8893.8|8900.4|8898.4|8893.8|8891.8|942
1584114000000|2020-03-13 15:40:00|8895.7|8893.7|8901.7|8899.7|8905.6|8903.6|8895.2|8893.2|925
1584114300000|2020-03-13 15:45:00|8901.8|8899.8|8907.8|8905.8|8911.5|8909.5|8898.8|8896.8|919
1584114600000|2020-03-13 15:50:00|8907.9|8905.9|8910.8|8908.8|8912.5|8910.5|8902|8900|960
1584114900000|2020-03-13 15:55:00|8911.7|8909.7|8923.6|8921.6|8930.4|8928.1|8904.6|8902.4|1142
1584115200000|2020-03-13 16:00:00|8924.4|8921.9|8940.9|8938.8|8943.6|8941.6|8918|8915.9|1177
1584115500000|2020-03-13 16:05:00|8941.1|8939.1|8936.1|8934.1|8942.4|8940.4|8932.8|8930.7|1028
1584115800000|2020-03-13 16:10:00|8936.4|8934.4|8938|8936|8942.5|8940.5|8930|8928|992
1584116100000|2020-03-13 16:15:00|8937.9|8935.9|8932.3|8930.3|8943.6|8941.6|8931.8|8929.8|947
1584116400000|2020-03-13 16:20:00|8932.4|8930.4|8938|8936|8941.5|8939.5|8931.9|8929.5|918
1584116700000|2020-03-13 16:25:00|8938.2|8936.2|8936.4|8934.4|8939.8|8937.7|8932.5|8930.5|921
1584117000000|2020-03-13 16:30:00|8936.5|8934.5|8933.4|8931.4|8942.5|8940.5|8930.2|8928.2|968
1584117300000|2020-03-13 16:35:00|8933.6|8931.6|8951.1|8949.1|8952.9|8950.9|8933.2|8931.2|947
1584117600000|2020-03-13 16:40:00|8951.2|8948.8|8945.3|8943.3|8952.2|8950.2|8943.7|8941.4|887
1584117900000|2020-03-13 16:45:00|8945.5|8943.5|8960|8958|8961.8|8959.8|8943.6|8941.6|1033
1584118200000|2020-03-13 16:50:00|8960.1|8958.1|8954.7|8952.7|8961.2|8959.2|8951.5|8949.4|1023
1584118500000|2020-03-13 16:55:00|8954.5|8952.5|8967.4|8965.4|8970.4|8968.4|8954.1|8952.1|990
1584118800000|2020-03-13 17:00:00|8967.1|8965.1|8974.6|8972.6|8977.7|8975.7|8961.2|8959.1|929
1584119100000|2020-03-13 17:05:00|8974.5|8972.5|8996.6|8994.6|8997.9|8994.8|8973|8970.7|1001
1584119400000|2020-03-13 17:10:00|8996.5|8994.5|8983.6|8981.6|8998.6|8996.6|8979.4|8977.4|977
1584119700000|2020-03-13 17:15:00|8983.5|8981.5|8983.3|8982.4|8995.2|8993.2|8983.1|8980.6|892
1584120000000|2020-03-13 17:20:00|8983.7|8981.7|8985.2|8983.2|8988.4|8986.4|8983.1|8981.2|802
1584120300000|2020-03-13 17:25:00|8985.4|8983.4|8989.2|8987.2|8990|8988|8981.7|8979.7|762
1584120600000|2020-03-13 17:30:00|8989.1|8987.1|8983.2|8981.2|8989.1|8987.1|8981.9|8979.9|821
1584120900000|2020-03-13 17:35:00|8982.9|8980.9|8978.7|8976.7|8988.5|8986.5|8977|8974.8|862
1584121200000|2020-03-13 17:40:00|8978.8|8976.8|8970.7|8968.7|8979.4|8977.4|8967|8965|897
1584121500000|2020-03-13 17:45:00|8970.6|8968.6|8960.2|8958.2|8971.2|8969.2|8958.9|8956.9|829
1584121800000|2020-03-13 17:50:00|8960.4|8958.4|8958.4|8956.4|8963.8|8961.8|8958.4|8956.4|820
1584122100000|2020-03-13 17:55:00|8958.5|8956.5|8974.6|8972.6|8975.6|8973.8|8958.5|8956.5|885
1584122400000|2020-03-13 18:00:00|8974.8|8972.8|8988|8986|8988.8|8986.8|8974.3|8972.3|862
1584122700000|2020-03-13 18:05:00|8988.1|8986.1|8997.4|8995.4|9000.1|8998.7|8986.6|8984.6|883
1584123000000|2020-03-13 18:10:00|8995.9|8995|8989.5|8987.5|8997.7|8995.6|8987.9|8985.9|848
1584123300000|2020-03-13 18:15:00|8989.4|8987.4|8989.6|8987.6|8991.6|8989.6|8985.9|8983.9|865
1584123600000|2020-03-13 18:20:00|8989.5|8987.5|8995.7|8993.7|8997.2|8995.2|8988.2|8986.2|897
1584123900000|2020-03-13 18:25:00|8995.6|8993.6|9018.9|9016.7|9020.1|9018|8994.3|8992.3|946
1584124200000|2020-03-13 18:30:00|9018.8|9017.4|9015.9|9013.9|9019.6|9017.6|9011.6|9009.6|990
1584124500000|2020-03-13 18:35:00|9015.3|9013.3|9012.9|9010.4|9015.3|9013.3|9007.2|9005.1|818
1584124800000|2020-03-13 18:40:00|9013.1|9010.7|9017.2|9015.2|9018.4|9016.4|9002.3|9000.3|975
1584125100000|2020-03-13 18:45:00|9017.3|9014.9|9020.8|9018.8|9020.9|9018.9|9013.1|9010.8|909
1584125400000|2020-03-13 18:50:00|9020.7|9018.7|8994.8|8992.8|9021.1|9019.1|8992.7|8990.7|867
1584125700000|2020-03-13 18:55:00|8994.6|8992.6|8996.4|8993.7|9000.2|8997.3|8988.7|8986.7|1109
1584126000000|2020-03-13 19:00:00|8996.8|8993.5|9001.7|8998|9002.7|8999.5|8992.4|8989.5|1163
1584126300000|2020-03-13 19:05:00|9001.6|8997.6|8993|8989.9|9001.8|8998.7|8991.6|8988.3|1039
1584126600000|2020-03-13 19:10:00|8992.1|8990|8992.9|8989.4|8995.8|8993.1|8986.5|8983.8|1034
1584126900000|2020-03-13 19:15:00|8992.5|8989.1|8989.7|8985.4|8995|8991.6|8979.3|8973|1122
1584127200000|2020-03-13 19:20:00|8989.9|8984.9|8989.6|8987.3|8990.5|8988.4|8984.4|8980.3|1108
1584127500000|2020-03-13 19:25:00|8989.5|8986.7|8981.7|8979|8991.7|8989.2|8980.1|8976.7|1005
1584127800000|2020-03-13 19:30:00|8981.9|8978.4|8982.9|8978.6|8983.4|8979.5|8976.7|8973.8|1144
1584128100000|2020-03-13 19:35:00|8982.8|8978.5|8978.4|8974.4|8983.5|8979.3|8976.2|8972.2|1114
1584128400000|2020-03-13 19:40:00|8978.1|8974.6|8991.7|8988.7|8992.5|8989.1|8975.2|8970.5|1083
1584128700000|2020-03-13 19:45:00|8991.6|8988.3|8995.2|8993.2|8995.3|8993.2|8987.7|8984.9|984
1584129000000|2020-03-13 19:50:00|8995.1|8993.1|8987.9|8984.8|8997.3|8993.7|8985.9|8982.5|1099
1584129300000|2020-03-13 19:55:00|8988.2|8984.6|8994.6|8990.6|8999|8994.8|8985.6|8979.9|1205
1584129600000|2020-03-13 20:00:00|8994.8|8990.4|8994|8990.2|9009.9|9002.1|8989|8977|1250
1584129900000|2020-03-13 20:05:00|8994.9|8989.5|8988.8|8985|8995.8|8990.6|8985.7|8974.4|1111
1584130200000|2020-03-13 20:10:00|8988.9|8984.6|8985.9|8981.1|8991.9|8988.7|8981.7|8969.7|1029
1584130500000|2020-03-13 20:15:00|8986.2|8981.9|8999.1|8991.5|9003.1|8993.8|8986.2|8974.3|1144
1584130800000|2020-03-13 20:20:00|8999.2|8991.8|9002.3|8997.8|9005.8|9001|8999|8990.4|808
1584131100000|2020-03-13 20:25:00|9005|8999.3|9005.6|9000.5|9006.7|9003|8992.4|8980.4|1015
1584131400000|2020-03-13 20:30:00|9005.4|9001|9007.9|9003.3|9011|9006.4|9005.4|9000.2|879
1584131700000|2020-03-13 20:35:00|9008.4|9003.1|8999.7|8995|9009.4|9004.7|8999.7|8995|865
1584132000000|2020-03-13 20:40:00|8999.8|8994.3|9001.3|8994.5|9004.6|8997.6|8994.6|8988.2|777
1584132300000|2020-03-13 20:45:00|9000.8|8995.6|9002.2|8995.4|9009.3|8998.6|8995.9|8986.8|812
1584132600000|2020-03-13 20:50:00|9001|8995.7|9039.1|9028.2|9052|9044.8|8991.4|8984.6|940
1584132900000|2020-03-13 20:55:00|9039.7|9028.7|9054.3|9042.3|9061.2|9049.2|9029.3|9017.3|795
1584306000000|2020-03-15 21:00:00|9020|8998|9061.7|9039.7|9079.7|9057.7|9014.6|8992.6|173
1584306300000|2020-03-15 21:05:00|9062|9040|9046.2|9026.8|9068.9|9049.1|9036.3|9014.3|506
1584306600000|2020-03-15 21:10:00|9046.1|9022.8|9047.4|9025.4|9067.7|9045.7|9038.1|9018.7|382
1584306900000|2020-03-15 21:15:00|9049.4|9027.4|9040.2|9022.4|9056.9|9034.9|9034.8|9012.8|413
1584307200000|2020-03-15 21:20:00|9039.9|9022.3|9043.2|9033.1|9063.1|9041.1|9023.4|9001.4|587
1584307500000|2020-03-15 21:25:00|9042.9|9033.5|9043.3|9022.6|9051.6|9033.5|9032.5|9010.5|574
1584307800000|2020-03-15 21:30:00|9041|9019.8|9030.8|9009.3|9045.8|9023.8|9017.8|8998|618
1584308100000|2020-03-15 21:35:00|9031.3|9007.5|9032.3|9017.4|9036.6|9018.3|9023.6|9001.6|392
1584308400000|2020-03-15 21:40:00|9032.4|9017.3|9025.5|9003.5|9038.1|9019.3|9019.6|9001.4|541
1584308700000|2020-03-15 21:45:00|9024.4|9005.2|9011.1|8997.3|9032.7|9010.7|9008.3|8989.9|477
1584309000000|2020-03-15 21:50:00|9011.2|8997.2|9023.5|9001.5|9030|9008|9009|8991.5|421
1584309300000|2020-03-15 21:55:00|9023.4|9001.4|9022.7|9005.2|9029.8|9010.3|9016.6|8994.6|519
1584309600000|2020-03-15 22:00:00|9022.3|9004.3|9021.8|9006.7|9029.9|9017.2|9018|9002.1|960
1584309900000|2020-03-15 22:05:00|9021.9|9006.3|9031.1|9010.7|9038|9016.9|9008|8993.1|969
1584310200000|2020-03-15 22:10:00|9031.5|9009.5|9034.1|9014.1|9039.8|9025.3|9027.7|9007.7|960
1584310500000|2020-03-15 22:15:00|9034.5|9013.9|9029.8|9007.8|9061.3|9039.3|9022.7|9000.7|859
1584310800000|2020-03-15 22:20:00|9048.7|9026.7|9032.4|9010.4|9063.4|9041.4|9020.2|8998.3|1053
1584311100000|2020-03-15 22:25:00|9031.5|9009.5|9024.3|9010|9034|9017.2|9019.2|9000.2|1034
1584311400000|2020-03-15 22:30:00|9023.6|9010.5|9010.2|8988.2|9024.5|9010.5|9007.7|8985.7|1118
1584311700000|2020-03-15 22:35:00|9010|8988|9005.8|8984.5|9026.5|9004.5|9001.7|8982.3|988
1584312000000|2020-03-15 22:40:00|9006.5|8986.4|9003.6|8988|9021.2|8999.2|8998.1|8981.8|1196
1584312300000|2020-03-15 22:45:00|9003.2|8987.5|8994.7|8978|9011.6|8993.1|8992.3|8977.6|1207
1584312600000|2020-03-15 22:50:00|8995|8977.9|8998.5|8981.8|9014.2|8992.2|8992.6|8977.1|1255
1584312900000|2020-03-15 22:55:00|9000.9|8982.2|9005.8|8989.6|9010.4|8993.2|8998.1|8978.5|1214
1584313200000|2020-03-15 23:00:00|9003.6|8990.5|9007.8|8986.1|9013.7|8992.1|9003.5|8984.5|1158
1584313500000|2020-03-15 23:05:00|9007.6|8985.9|9003.2|8987.4|9007.7|8991.4|8997.7|8984.1|987
1584313800000|2020-03-15 23:10:00|9002.9|8987.8|8998.7|8991.3|9004.2|8995.3|8995.8|8986.8|1006
1584314100000|2020-03-15 23:15:00|8998.5|8991.4|9001|8990.4|9005.6|8996.2|8996.4|8989.4|1098
1584314400000|2020-03-15 23:20:00|9000.9|8990.6|9008.4|8998.7|9009.4|9001.1|8994.6|8989|1123
1584314700000|2020-03-15 23:25:00|9008.3|8998.8|9011.6|9000.8|9012.2|9005.3|9005|8996.4|1058
1584315000000|2020-03-15 23:30:00|9011.8|9000.5|9011.4|9002.7|9013|9005|9007.4|8999|1267
1584315300000|2020-03-15 23:35:00|9010.8|9002.5|9019.5|9008.8|9021.3|9010.1|9008.3|9001|1256
1584315600000|2020-03-15 23:40:00|9019.6|9008.7|9018.6|9013.7|9021.7|9014.4|9015.6|9004.9|1158
1584315900000|2020-03-15 23:45:00|9018.5|9013.8|9017.4|9011.5|9021.5|9014.9|9017.3|9011.1|1058
1584316200000|2020-03-15 23:50:00|9017.5|9012|9005.6|8998.9|9018.9|9012.1|9005|8995|1144
1584316500000|2020-03-15 23:55:00|9005.7|8999.2|9002.7|8994|9010.6|9001.7|8996.8|8989.4|1234
1584316800000|2020-03-16 00:00:00|9002.9|8993.1|8995.2|8989.7|9007.5|9002|8990.2|8985.3|1226
1584317100000|2020-03-16 00:05:00|8995|8988.8|8995.2|8990.2|9003.6|8997.5|8991.2|8986.6|1226
1584317400000|2020-03-16 00:10:00|8995.1|8990.3|9005|9000.4|9008.1|9003|8993.8|8988.2|1130
1584317700000|2020-03-16 00:15:00|9004.9|9000.6|9013.2|9008.5|9014|9009.5|9004.2|8999.6|1088
1584318000000|2020-03-16 00:20:00|9013.4|9008.9|9010.6|9006.4|9017|9011.8|9008|9003.2|1150
1584318300000|2020-03-16 00:25:00|9010.7|9006.7|9036.5|9031.4|9040.8|9032.5|9005.1|9001.9|1186
1584318600000|2020-03-16 00:30:00|9036.3|9031.3|9016|9011.2|9036.3|9031.3|9014.3|9009.3|1169
1584318900000|2020-03-16 00:35:00|9015.8|9011|9020.5|9017.3|9024.9|9020.4|9011.4|9006.9|1105
1584319200000|2020-03-16 00:40:00|9020.6|9016.7|9025.8|9021.2|9031.9|9026.6|9014.8|9008.2|1165
1584319500000|2020-03-16 00:45:00|9027.1|9021.1|9014|9009.2|9027.1|9021.1|9007.3|9002.3|1118
1584319800000|2020-03-16 00:50:00|9014.1|9009.3|9023.3|9019|9023.3|9019|9009|9003.8|1164
1584320100000|2020-03-16 00:55:00|9023.4|9019.2|9015.7|9009.7|9032.3|9026.7|9014.1|9009.7|1194
1584320400000|2020-03-16 01:00:00|9014.4|9010|9019|9016.4|9023.2|9018.4|9011.8|9006.4|1188
1584320700000|2020-03-16 01:05:00|9019.5|9016.5|9020.5|9016.4|9024.3|9021.3|9017.2|9013.7|1124
1584321000000|2020-03-16 01:10:00|9020.4|9016.2|9017.8|9013.8|9027.5|9020.8|9016.3|9011.7|1191
1584321300000|2020-03-16 01:15:00|9018.1|9014|9024.1|9019.6|9038.5|9033.5|9016.9|9013.6|1095
1584321600000|2020-03-16 01:20:00|9023.9|9019.3|9020.2|9014.1|9029.5|9024.4|9018.6|9012.5|1128
1584321900000|2020-03-16 01:25:00|9019.5|9014.9|9025.1|9013.1|9034.9|9028|9019.5|9011.5|1254
1584322200000|2020-03-16 01:30:00|9024.6|9012.6|9024.3|9018.6|9029.9|9023.5|9022.5|9012.6|1202
1584322500000|2020-03-16 01:35:00|9024.2|9018.1|9027.3|9022.5|9028.3|9023.1|9022.8|9016.6|1194
1584322800000|2020-03-16 01:40:00|9027.7|9022.4|9029.3|9024.4|9031.8|9027.5|9026.5|9022.1|965
1584323100000|2020-03-16 01:45:00|9029.2|9024.6|9025.8|9021.1|9029.5|9025.2|9022.1|9017.6|945
1584323400000|2020-03-16 01:50:00|9025.5|9020.9|9019.8|9016|9027.6|9023.5|9018.5|9015.1|1079
1584323700000|2020-03-16 01:55:00|9020|9016.2|9022.3|9015.4|9024.3|9019.4|9018.6|9013.4|865
1584324000000|2020-03-16 02:00:00|9022.2|9015.8|9012.5|9008.3|9022.7|9018.1|9007.8|9003.5|1038
1584324300000|2020-03-16 02:05:00|9012.4|9008.2|9016.1|9011.2|9016.4|9011.4|9009.3|9005.4|1037
1584324600000|2020-03-16 02:10:00|9015.9|9011.3|9025.5|9021.4|9033.2|9029.3|9015.9|9010.8|1012
1584324900000|2020-03-16 02:15:00|9025.1|9021.5|9009|9005.9|9026.3|9022.1|9007.6|9003.8|971
1584325200000|2020-03-16 02:20:00|9008.9|9005.3|9004|9000.8|9010.4|9006.8|9001.7|8997.8|871
1584325500000|2020-03-16 02:25:00|9004.4|9001|9010.1|9006.1|9011.1|9006.9|9004.2|9000|955
1584325800000|2020-03-16 02:30:00|9010.4|9006.2|9008.2|9004.2|9010.7|9006.2|9006.8|9002.7|797
1584326100000|2020-03-16 02:35:00|9008.5|9003.8|9008.7|9005|9009.3|9005|9006.8|9002.1|756
1584326400000|2020-03-16 02:40:00|9008.9|9004.9|9008.3|9004.5|9010.4|9007|9006|9002.4|809
1584326700000|2020-03-16 02:45:00|9008.2|9004.6|9004.9|9002|9009.8|9006.5|9003.8|9000|759
1584327000000|2020-03-16 02:50:00|9005|9001.7|9010.1|9006.4|9010.7|9007.4|9003|8999.7|893
1584327300000|2020-03-16 02:55:00|9010.3|9006.7|9013.7|9009.9|9015.9|9012.8|9003.9|9000.1|956
1584327600000|2020-03-16 03:00:00|9013.6|9010|9009.5|9005.1|9013.8|9010|9006.6|9002.7|957
1584327900000|2020-03-16 03:05:00|9009.6|9005.3|9006.5|9002.9|9014.2|9009|9004.1|9001.1|1050
1584328200000|2020-03-16 03:10:00|9007.3|9003.4|9007|9003.3|9010|9007.1|9004.4|9000.6|910
1584328500000|2020-03-16 03:15:00|9007.1|9003.4|9011|9006.5|9012.4|9008.3|9006.2|9002.4|905
1584328800000|2020-03-16 03:20:00|9010.8|9006.6|9014.5|9010|9015.4|9011.4|9007|9002.8|872
1584329100000|2020-03-16 03:25:00|9014.4|9010.3|9011.2|9007.1|9015.5|9011.5|9010|9006.1|839
1584329400000|2020-03-16 03:30:00|9011.3|9007.2|9010.6|9007.1|9012|9007.8|9008.3|9004.7|690
1584329700000|2020-03-16 03:35:00|9010.7|9007.2|9007.3|9003.8|9011.2|9007.2|9005.8|9001.9|650
1584330000000|2020-03-16 03:40:00|9007.2|9003.9|9004.6|9000.1|9009.1|9005.5|9002.8|8998.8|721
1584330300000|2020-03-16 03:45:00|9004.9|9000.2|9009|9004.5|9009.7|9004.9|9000|8995.4|931
1584330600000|2020-03-16 03:50:00|9009.1|9004.4|9003.4|9000|9009.4|9004.6|8999|8991.7|1006
1584330900000|2020-03-16 03:55:00|9003.5|9000.1|9014.7|9009.5|9015.3|9010.5|9003.3|8999.7|880
1584331200000|2020-03-16 04:00:00|9014.4|9009.3|9017.1|9011.9|9018.1|9012.9|9009.3|9005.5|954
1584331500000|2020-03-16 04:05:00|9017.5|9011.6|9012.3|9009.5|9020.1|9015|9011.9|9008.7|684
1584331800000|2020-03-16 04:10:00|9012.4|9009.7|9006.7|9003.4|9012.5|9009.8|9005.7|9002.5|653
1584332100000|2020-03-16 04:15:00|9006.6|9003.5|9011.3|9007.8|9011.7|9008|9004.8|9001|643
1584332400000|2020-03-16 04:20:00|9011.2|9007.3|9014.5|9011|9015.1|9011.2|9010.4|9006.8|855
1584332700000|2020-03-16 04:25:00|9014.6|9010.9|9007.1|9003.3|9015.9|9011.7|9005.1|9001.2|784
1584333000000|2020-03-16 04:30:00|9007.3|9003.2|9017.2|9013.6|9018.2|9014.7|9006.7|9003|687
1584333300000|2020-03-16 04:35:00|9017.1|9013.5|9013.7|9009.7|9019.1|9014.8|9012.8|9008.8|740
1584333600000|2020-03-16 04:40:00|9013.6|9009.8|9013.7|9009.4|9014.9|9011.3|9011.7|9008.1|655
1584333900000|2020-03-16 04:45:00|9014|9009.3|9017.6|9013|9018.2|9013.9|9013.2|9009.1|599
1584334200000|2020-03-16 04:50:00|9017.5|9013.1|9020.3|9016|9022.5|9017.8|9017.2|9012.7|475
1584334500000|2020-03-16 04:55:00|9020.2|9016.2|9024.8|9022.4|9025.9|9023.4|9017.8|9014.2|831
1584334800000|2020-03-16 05:00:00|9025.1|9021.6|9014.3|9011|9025.6|9022.8|9013.6|9010.1|738
1584335100000|2020-03-16 05:05:00|9014.4|9011.1|9020.7|9017|9024.9|9021.1|9013.8|9010.4|1029
1584335400000|2020-03-16 05:10:00|9020.9|9017.1|9018.3|9013.9|9021.4|9017.3|9009.7|9005.8|1038
1584335700000|2020-03-16 05:15:00|9018.2|9014|9020.5|9017.6|9021.7|9018.7|9017|9013.1|928
1584336000000|2020-03-16 05:20:00|9020.4|9017.5|9018.1|9014.7|9021.2|9018.1|9016.5|9013.6|765
1584336300000|2020-03-16 05:25:00|9018.3|9014.8|9014|9010.3|9022.3|9018.1|9013.6|9010.2|933
1584336600000|2020-03-16 05:30:00|9013.8|9010.2|9014.3|9011.5|9018.4|9015.2|9009.6|9005.2|981
1584336900000|2020-03-16 05:35:00|9014.4|9011.6|9020.4|9017.4|9022.5|9018.8|9014.2|9011.4|862
1584337200000|2020-03-16 05:40:00|9020.6|9017.7|9014.9|9011.8|9022.1|9018.7|9014|9010.4|812
1584337500000|2020-03-16 05:45:00|9015.1|9011.7|9019.2|9017.1|9020|9017.3|9013.8|9011.1|728
1584337800000|2020-03-16 05:50:00|9019.1|9016.7|9017.5|9014.3|9019.8|9016.9|9013.5|9010.4|806
1584338100000|2020-03-16 05:55:00|9017.6|9014.2|9009.8|9005.5|9019.8|9016.2|9009.4|9005.5|997
1584338400000|2020-03-16 06:00:00|9009.6|9006.3|9021.1|9016.5|9025.1|9021.3|9009.6|9005.9|1186
1584338700000|2020-03-16 06:05:00|9021.2|9016.3|9022.4|9018.8|9025.3|9021.6|9018.1|9013.8|1131
1584339000000|2020-03-16 06:10:00|9021.9|9018.3|9021.1|9017.7|9024.4|9020.3|9018.8|9015.4|1104
1584339300000|2020-03-16 06:15:00|9020.8|9017.6|9023.4|9020.7|9025.4|9022.3|9014.4|9010.4|1146
1584339600000|2020-03-16 06:20:00|9023.1|9020.6|9014.2|9011.6|9023.7|9020.8|9013.3|9010.1|1141
1584339900000|2020-03-16 06:25:00|9014.4|9011.4|9021.8|9018.7|9022.7|9019.9|9013.7|9010.1|1104
1584340200000|2020-03-16 06:30:00|9022|9018.6|9024.1|9021|9024.9|9021.8|9017.6|9013.8|1072
1584340500000|2020-03-16 06:35:00|9023.8|9020.3|9021.4|9018.2|9029.1|9025.6|9015.8|9012.2|1090
1584340800000|2020-03-16 06:40:00|9021.5|9018.3|9019.3|9016|9026.2|9022.5|9014.6|9010.9|997
1584341100000|2020-03-16 06:45:00|9019|9015.7|9010.7|9006.2|9020.9|9016.9|9010|9005.8|1079
1584341400000|2020-03-16 06:50:00|9010.6|9006.8|9027.2|9022.9|9027.2|9022.9|9006.8|9002.6|1136
1584341700000|2020-03-16 06:55:00|9027|9022.6|9034.3|9030.4|9037.6|9033.4|9024.5|9020.3|1068
1584342000000|2020-03-16 07:00:00|9034.9|9030.8|9030|9026.7|9041.8|9038.5|9030|9026.7|1246
1584342300000|2020-03-16 07:05:00|9030.3|9027.1|9017.2|9013.9|9033.6|9030.1|9015.9|9011.8|1212
1584342600000|2020-03-16 07:10:00|9017|9013.7|9017.9|9014.5|9020.8|9017.2|9009.8|9006.6|1186
1584342900000|2020-03-16 07:15:00|9018|9014.6|9027.9|9025.3|9028|9025.3|9015.1|9011.9|1156
1584343200000|2020-03-16 07:20:00|9027.8|9025|9029.7|9026|9034.1|9029.3|9018.8|9015.8|1215
1584343500000|2020-03-16 07:25:00|9030.1|9025.9|9013.8|9009.5|9030.1|9025.9|9011.5|9008.8|1178
1584343800000|2020-03-16 07:30:00|9013.1|9009.4|9037.9|9035.4|9041.3|9038.4|9011.7|9008.8|1226
1584344100000|2020-03-16 07:35:00|9037.8|9035.1|9046.9|9044.9|9050.3|9047.5|9035.1|9031.8|1185
1584344400000|2020-03-16 07:40:00|9046.1|9043.8|9045.9|9043.3|9050.5|9048.2|9043.8|9041.4|1112
1584344700000|2020-03-16 07:45:00|9045.6|9043.2|9067.3|9064.6|9072|9069.3|9044|9041.6|1070
1584345000000|2020-03-16 07:50:00|9067.4|9064.8|9069.7|9067.4|9070.5|9068.1|9054.4|9051.7|1206
1584345300000|2020-03-16 07:55:00|9069.9|9067.3|9087.5|9084.5|9091.3|9089.3|9067.7|9065|1217
1584345600000|2020-03-16 08:00:00|9087.4|9084.7|9079.3|9076|9087.4|9084.7|9070.8|9067.7|1249
1584345900000|2020-03-16 08:05:00|9079.6|9075.7|9067.8|9065.5|9085.2|9082.1|9064.1|9061.3|1218
1584346200000|2020-03-16 08:10:00|9068.2|9065.3|9052.1|9049.9|9068.3|9065.7|9049|9045.8|1249
1584346500000|2020-03-16 08:15:00|9052|9049.8|9055.2|9052.7|9066.9|9064.2|9051.4|9049.4|1204
1584346800000|2020-03-16 08:20:00|9055.5|9052.8|9069.6|9066|9069.6|9066|9050.6|9047.4|1185
1584347100000|2020-03-16 08:25:00|9069.9|9066.1|9063|9060.3|9069.9|9066.9|9059.1|9056.7|1183
1584347400000|2020-03-16 08:30:00|9063.1|9060.2|9073.4|9070.5|9075.6|9073.6|9060|9058|1181
1584347700000|2020-03-16 08:35:00|9073.6|9070.6|9069.1|9066.9|9083.4|9080.5|9066.5|9063.6|1203
1584348000000|2020-03-16 08:40:00|9069|9066.7|9065.3|9063|9076.7|9074.3|9063.2|9060.9|1153
1584348300000|2020-03-16 08:45:00|9065.1|9062.9|9077.4|9075.4|9079.2|9076.4|9062.2|9059.6|1174
1584348600000|2020-03-16 08:50:00|9077.7|9075.6|9075.6|9073.1|9080.3|9078.3|9070.2|9067.9|1124
1584348900000|2020-03-16 08:55:00|9075.8|9073.6|9082.6|9079.1|9087.3|9084.6|9069.5|9067.5|1107
1584349200000|2020-03-16 09:00:00|9082.8|9079.2|9097.2|9095.2|9100|9098|9081.3|9078.3|1102
1584349500000|2020-03-16 09:05:00|9097.8|9095.5|9095.3|9092.7|9100.5|9099|9093.8|9091.2|850
1584349800000|2020-03-16 09:10:00|9095.5|9092.5|9100.3|9098.3|9100.9|9099.5|9092.3|9090.3|860
1584350100000|2020-03-16 09:15:00|9100.4|9098.4|9112.3|9110.3|9117.3|9114.5|9099.1|9097.4|1031
1584350400000|2020-03-16 09:20:00|9112.4|9110.1|9120.6|9118.6|9123.6|9120.8|9111.2|9108.9|1001
1584350700000|2020-03-16 09:25:00|9121|9118.9|9116.9|9114.9|9122.3|9121.4|9115.1|9112.7|823
1584351000000|2020-03-16 09:30:00|9116.5|9115.6|9130.1|9127.7|9134.1|9131.8|9114.1|9112.8|877
1584351300000|2020-03-16 09:35:00|9130|9127.9|9126.1|9124.1|9130.5|9128.4|9121.4|9119.4|903
1584351600000|2020-03-16 09:40:00|9126.2|9124.7|9130.1|9128.1|9134.3|9132.2|9115.7|9113.7|986
1584351900000|2020-03-16 09:45:00|9129.3|9127.3|9123.4|9121.4|9130.2|9127.8|9118.5|9116.3|983
1584352200000|2020-03-16 09:50:00|9123.3|9121.3|9122.7|9120.7|9123.3|9121.3|9118.6|9116.6|813
1584352500000|2020-03-16 09:55:00|9122.8|9120.8|9120.4|9118.4|9127.6|9125.6|9117.8|9115.8|857
1584352800000|2020-03-16 10:00:00|9120.3|9118.3|9125.4|9123.4|9126.6|9124.6|9119.8|9117.8|921
1584353100000|2020-03-16 10:05:00|9125.6|9123.6|9124.3|9122.3|9127.3|9125.3|9118.1|9116.1|987
1584353400000|2020-03-16 10:10:00|9124.6|9122.6|9110.5|9108.5|9126.1|9124.1|9107.6|9105.4|913
1584353700000|2020-03-16 10:15:00|9110.4|9108.4|9107.3|9105.3|9117.9|9115.8|9106.8|9104.8|998
1584354000000|2020-03-16 10:20:00|9107.2|9105.2|9083.2|9081.2|9107.6|9105.6|9075.3|9073.2|1163
1584354300000|2020-03-16 10:25:00|9082.7|9080|9081.6|9079.6|9084.2|9081.7|9068|9065.6|1199
1584354600000|2020-03-16 10:30:00|9081.5|9079.5|9092.7|9090.7|9093.1|9090.8|9080.8|9078.5|1091
1584354900000|2020-03-16 10:35:00|9092.5|9090.5|9083.9|9081.6|9100.9|9098.9|9083.6|9081|1153
1584355200000|2020-03-16 10:40:00|9084|9081.8|9078.8|9076.1|9087.8|9084.9|9072.1|9069.7|1212
1584355500000|2020-03-16 10:45:00|9078.6|9075.7|9074.7|9072.6|9084.6|9082.4|9067.2|9064|1178
1584355800000|2020-03-16 10:50:00|9075.1|9072|9087.2|9085|9088.6|9085.3|9070.2|9067.3|1218
1584356100000|2020-03-16 10:55:00|9087|9084.9|9081.9|9079.9|9095|9093|9080.9|9078.9|1183
1584356400000|2020-03-16 11:00:00|9082.7|9080.7|9080.2|9078.2|9088.8|9086|9073.4|9070.5|1155
1584356700000|2020-03-16 11:05:00|9080|9078|9078.4|9076.1|9092.1|9090.1|9075.4|9073.3|1135
1584357000000|2020-03-16 11:10:00|9078.2|9076.2|9083.4|9081.4|9086.1|9083.6|9078.2|9075.5|993
1584357300000|2020-03-16 11:15:00|9083.6|9081.6|9088.9|9085.9|9100.5|9098.1|9077.7|9075.6|1161
1584357600000|2020-03-16 11:20:00|9088.2|9085.6|9078.8|9076.8|9092.1|9089.4|9075.6|9073.5|1058
1584357900000|2020-03-16 11:25:00|9078.6|9076.6|9085.9|9083.9|9086.6|9084|9077.8|9075.5|1116
1584358200000|2020-03-16 11:30:00|9085.8|9083.6|9090.9|9088.5|9096.4|9094|9083.2|9080.1|1175
1584358500000|2020-03-16 11:35:00|9090.5|9088.7|9080.8|9078.8|9092.4|9090.4|9078.2|9076.2|1018
1584358800000|2020-03-16 11:40:00|9080|9078|9070.1|9068.1|9082.8|9080.2|9069.6|9067.4|1015
1584359100000|2020-03-16 11:45:00|9070.2|9068.2|9087.4|9085.4|9088.1|9086.1|9068.5|9066.5|1020
1584359400000|2020-03-16 11:50:00|9087.2|9085.2|9079.8|9077.8|9088.6|9085.9|9075|9073|1070
1584359700000|2020-03-16 11:55:00|9079.5|9077.6|9072.3|9068.7|9093.2|9090.9|9066.5|9063.1|1211
1584360000000|2020-03-16 12:00:00|9072.8|9070.4|9090.8|9088.6|9093.6|9091.6|9070.4|9068.1|1257
1584360300000|2020-03-16 12:05:00|9090.5|9088.4|9097.4|9095.4|9097.4|9095.4|9074.5|9071.4|1219
1584360600000|2020-03-16 12:10:00|9097|9095|9091.2|9088.4|9099.6|9097.8|9086|9083.4|1234
1584360900000|2020-03-16 12:15:00|9091.1|9089|9095.3|9093.3|9097.4|9095.4|9085.7|9083.1|1117
1584361200000|2020-03-16 12:20:00|9095.2|9093.2|9079.2|9077.2|9097.5|9094.9|9078|9076|1030
1584361500000|2020-03-16 12:25:00|9079.4|9077.4|9076.6|9073|9086.6|9084.5|9067.6|9065.3|1199
1584361800000|2020-03-16 12:30:00|9076.8|9073.9|9074.6|9072.6|9079.2|9076.5|9070.7|9068.7|1154
1584362100000|2020-03-16 12:35:00|9074.3|9072.2|9060.7|9058.7|9082|9080|9060.7|9058.7|998
1584362400000|2020-03-16 12:40:00|9061.1|9058.8|9080.5|9078.3|9082.3|9080.1|9060.5|9058.3|1181
1584362700000|2020-03-16 12:45:00|9080.2|9078.2|9090.8|9088.8|9092.2|9089.9|9076.8|9074.8|1190
1584363000000|2020-03-16 12:50:00|9090.6|9088.4|9098.5|9096.5|9099.5|9097.5|9084.3|9082.3|1140
1584363300000|2020-03-16 12:55:00|9099.1|9097.1|9098.1|9096.1|9108.6|9106.6|9096.7|9094|1056
1584363600000|2020-03-16 13:00:00|9098.4|9096.2|9088.1|9086.1|9099.6|9097.6|9086.3|9084.1|1181
1584363900000|2020-03-16 13:05:00|9087.9|9085.9|9099.9|9097.5|9100.5|9098.3|9085.8|9083.8|1121
1584364200000|2020-03-16 13:10:00|9099.7|9097.4|9092.5|9090.5|9102.6|9100.6|9092.5|9090.2|1159
1584364500000|2020-03-16 13:15:00|9092.6|9090.6|9096.3|9094.3|9098.2|9095.2|9087.8|9085.7|1192
1584364800000|2020-03-16 13:20:00|9096|9094|9087.9|9085|9101|9098.8|9085.5|9083.3|1134
1584365100000|2020-03-16 13:25:00|9087.2|9085.2|9086|9084|9093.6|9091.4|9084.5|9082.5|1091
1584365400000|2020-03-16 13:30:00|9085.7|9083.7|9093.5|9090.6|9095.6|9092.9|9081.5|9079.5|1225
1584365700000|2020-03-16 13:35:00|9092.7|9090.7|9097.8|9095.8|9099.8|9097.8|9087|9083.7|1148
1584366000000|2020-03-16 13:40:00|9097.6|9095.6|9103.2|9101.2|9108.2|9106|9092.2|9089.9|1085
1584366300000|2020-03-16 13:45:00|9103|9101|9092|9089.3|9103.2|9101.2|9085.6|9083.6|1204
1584366600000|2020-03-16 13:50:00|9092.3|9089.4|9064.7|9062.2|9103.9|9101|9052|9049.5|1314
1584366900000|2020-03-16 13:55:00|9065.3|9063.3|9091|9089|9092.4|9090.4|9062.8|9060.4|1256
1584367200000|2020-03-16 14:00:00|9090.7|9088.7|9081.3|9079.3|9090.7|9088.7|9077.5|9074.7|1138
1584367500000|2020-03-16 14:05:00|9081.2|9079.2|9096.3|9094.2|9101.6|9099.2|9076.3|9073.5|1201
1584367800000|2020-03-16 14:10:00|9096.2|9093.4|9098.8|9096.4|9103.2|9100.7|9092.6|9089.7|1269
1584368100000|2020-03-16 14:15:00|9099.3|9097.1|9106.3|9104|9120.3|9117.6|9094.2|9091.9|1245
1584368400000|2020-03-16 14:20:00|9105.8|9103.8|9096.9|9094.9|9108.2|9106|9095.1|9093.1|1100
1584368700000|2020-03-16 14:25:00|9096.7|9094.7|9096.8|9094.8|9103.2|9100.7|9091.2|9089.2|1108
1584369000000|2020-03-16 14:30:00|9096.7|9094.5|9078.1|9075.7|9098.4|9096.2|9073.5|9070.6|1130
1584369300000|2020-03-16 14:35:00|9078.3|9075.8|9075.9|9073.5|9089.5|9087|9070.2|9067.9|1233
1584369600000|2020-03-16 14:40:00|9075.7|9073.6|9059.1|9057.1|9081.6|9079.6|9059.1|9056.8|1168
1584369900000|2020-03-16 14:45:00|9059.5|9057.5|9068|9065.6|9069.1|9066.4|9056.5|9054.5|1211
1584370200000|2020-03-16 14:50:00|9067.3|9065|9046.8|9044.8|9067.6|9065.4|9045.1|9042.3|1176
1584370500000|2020-03-16 14:55:00|9046.1|9044|9041.2|9038.8|9046.9|9044.1|9032.9|9030.9|1147
1584370800000|2020-03-16 15:00:00|9041.3|9039.3|9041.3|9039.3|9047.9|9045.9|9038.4|9036.1|976
1584371100000|2020-03-16 15:05:00|9041.6|9039.6|9031.6|9029.6|9043.1|9041.1|9027.3|9025.3|878
1584371400000|2020-03-16 15:10:00|9031.7|9029.7|9034|9032|9044.5|9042.5|9028.6|9026.6|1025
1584371700000|2020-03-16 15:15:00|9034.4|9032.4|9035.7|9033.7|9040.2|9037.3|9032|9030|957
1584372000000|2020-03-16 15:20:00|9035.8|9033.8|9029.3|9027.3|9036.1|9034.1|9027.1|9025.1|903
1584372300000|2020-03-16 15:25:00|9029.4|9027.4|9035.2|9033.2|9036.3|9034.3|9026.8|9024.8|891
1584372600000|2020-03-16 15:30:00|9035.1|9033.1|9037.2|9035.2|9041.4|9038.9|9034.4|9032.4|957
1584372900000|2020-03-16 15:35:00|9036.9|9034.9|9040.7|9038.7|9043.6|9040.5|9034.5|9032.5|903
1584373200000|2020-03-16 15:40:00|9040.8|9038.8|9052|9050|9054|9051.2|9039.7|9037.7|937
1584373500000|2020-03-16 15:45:00|9051.6|9049.2|9056.2|9054.2|9056.8|9054.3|9047.2|9045.2|876
1584373800000|2020-03-16 15:50:00|9055.4|9053.4|9061.9|9059.9|9065.1|9063.1|9055|9053|950
1584374100000|2020-03-16 15:55:00|9061.7|9059.7|9072.3|9070.3|9073.8|9071.8|9060.5|9058.1|1085
1584374400000|2020-03-16 16:00:00|9071.8|9069.8|9070.6|9068.6|9084.6|9082.9|9068.3|9066.3|1074
1584374700000|2020-03-16 16:05:00|9070.7|9068.7|9075|9073|9078.4|9076.4|9064.9|9062.9|926
1584375000000|2020-03-16 16:10:00|9075.1|9073.1|9077.7|9075.7|9081.8|9079.8|9071.7|9069.5|930
1584375300000|2020-03-16 16:15:00|9078.1|9076.1|9085.7|9083.7|9094|9091.4|9076.1|9074.1|837
1584375600000|2020-03-16 16:20:00|9085.6|9083.6|9100.9|9098.9|9101.4|9099.4|9085.3|9083.4|811
1584375900000|2020-03-16 16:25:00|9101|9099|9090.2|9088.2|9103.3|9101.3|9089.3|9087.3|881
1584376200000|2020-03-16 16:30:00|9090.6|9088.6|9087.6|9085.6|9091.2|9089.3|9083.6|9081.6|933
1584376500000|2020-03-16 16:35:00|9088|9086|9099|9097|9102.5|9100.5|9083.8|9081.8|1013
1584376800000|2020-03-16 16:40:00|9099.2|9097.2|9096.3|9094.3|9103.1|9101.1|9095.1|9093.1|956
1584377100000|2020-03-16 16:45:00|9096.4|9094.4|9090.4|9088.4|9099.3|9097.2|9090.3|9088.3|855
1584377400000|2020-03-16 16:50:00|9090.7|9088.7|9109.2|9107.2|9109.6|9107.6|9090.4|9088.4|935
1584377700000|2020-03-16 16:55:00|9109.1|9107.1|9117.3|9115.3|9121|9119|9107.6|9104.9|939
1584378000000|2020-03-16 17:00:00|9117|9115|9124.6|9122.6|9126|9124|9116.9|9114.9|984
1584378300000|2020-03-16 17:05:00|9124.5|9122.5|9115.8|9113.8|9131.7|9127.6|9114.8|9112.8|1050
1584378600000|2020-03-16 17:10:00|9115.7|9113.7|9114.1|9112.1|9118.8|9116.8|9108.7|9106.7|975
1584378900000|2020-03-16 17:15:00|9114.3|9112.3|9130.8|9128.8|9139.7|9137.7|9113.9|9111.9|996
1584379200000|2020-03-16 17:20:00|9130.9|9128.6|9118.7|9116.7|9132.3|9130.2|9117.9|9115.9|1114
1584379500000|2020-03-16 17:25:00|9118.8|9116.8|9139.4|9137.4|9140.2|9137.8|9118.7|9116.5|1035
1584379800000|2020-03-16 17:30:00|9139.3|9137.3|9144.4|9141.6|9147|9145|9132.4|9130.2|875
1584380100000|2020-03-16 17:35:00|9144.2|9142.2|9144.9|9142.9|9144.9|9142.9|9135.3|9133.3|838
1584380400000|2020-03-16 17:40:00|9145|9143|9143.9|9141.9|9146.3|9144.3|9139.1|9137.1|782
1584380700000|2020-03-16 17:45:00|9143.8|9141.8|9148.3|9146.3|9150.9|9148.9|9142.4|9140.4|880
1584381000000|2020-03-16 17:50:00|9148.2|9146.2|9137.2|9135.2|9148.4|9146.4|9135.5|9133.5|896
1584381300000|2020-03-16 17:55:00|9137|9135|9122|9120|9137.3|9135.3|9120.9|9119.6|893
1584381600000|2020-03-16 18:00:00|9121.5|9119.9|9135.8|9133.8|9136.6|9134.3|9120.6|9118.6|994
1584381900000|2020-03-16 18:05:00|9136.2|9134.2|9133.8|9131.8|9137.8|9135.7|9130.1|9128|897
1584382200000|2020-03-16 18:10:00|9134.3|9132.3|9140|9138|9141.3|9139.3|9133|9131|883
1584382500000|2020-03-16 18:15:00|9139.8|9137.8|9145|9143|9146|9144|9137.7|9135.7|807
1584382800000|2020-03-16 18:20:00|9145.1|9143.1|9141|9139|9145.4|9143.4|9138.1|9136.1|782
1584383100000|2020-03-16 18:25:00|9140.9|9138.9|9136.7|9134.7|9142.6|9140.6|9136.3|9134.3|742
1584383400000|2020-03-16 18:30:00|9136.9|9134.9|9130.9|9128.9|9141|9139|9130.8|9128.8|797
1584383700000|2020-03-16 18:35:00|9130.8|9128.8|9125.5|9123.5|9130.8|9128.8|9124.8|9122.6|770
1584384000000|2020-03-16 18:40:00|9125.6|9123.6|9118.5|9116.5|9126.2|9124.2|9118.2|9116.2|834
1584384300000|2020-03-16 18:45:00|9118.7|9116.7|9120.1|9118.1|9121.1|9119.2|9116.7|9114.7|869
1584384600000|2020-03-16 18:50:00|9120|9118|9123.5|9121.5|9124.9|9122.9|9117.7|9115.7|849
1584384900000|2020-03-16 18:55:00|9123.8|9121.8|9130.7|9128.7|9132.5|9130.4|9123.1|9121.1|1002
1584385200000|2020-03-16 19:00:00|9130.1|9128.1|9118.7|9116.7|9130.1|9128.1|9117.7|9115.7|856
1584385500000|2020-03-16 19:05:00|9118.6|9116.6|9118.1|9116.1|9121.1|9119.1|9115.5|9113.1|834
1584385800000|2020-03-16 19:10:00|9118.2|9116.2|9112.6|9110.6|9118.5|9116.7|9108.7|9106.7|955
1584386100000|2020-03-16 19:15:00|9112.9|9110.9|9110.2|9108.2|9115.1|9113|9103.7|9101.7|930
1584386400000|2020-03-16 19:20:00|9110.1|9108.1|9109.7|9107.7|9113.6|9111.6|9108.7|9106.7|838
1584386700000|2020-03-16 19:25:00|9109.6|9107.6|9112.4|9110.4|9114.9|9112.9|9106.9|9104.9|894
1584387000000|2020-03-16 19:30:00|9112.7|9110.7|9112.9|9110.9|9119.4|9117.4|9110.3|9108.3|951
1584387300000|2020-03-16 19:35:00|9112.8|9110.8|9109.8|9107.8|9114.6|9112.9|9109.1|9107.1|917
1584387600000|2020-03-16 19:40:00|9109.9|9107.9|9105.3|9103.3|9110.8|9108.8|9104.7|9102.7|876
1584387900000|2020-03-16 19:45:00|9105.6|9103.6|9107.6|9105.5|9110.8|9108.1|9099.6|9097.6|907
1584388200000|2020-03-16 19:50:00|9107.7|9105.7|9107.8|9105.8|9111.3|9109.3|9104.5|9101.9|917
1584388500000|2020-03-16 19:55:00|9107.9|9105.9|9116.8|9114.8|9120.2|9118.1|9107.6|9105.6|1074
1584388800000|2020-03-16 20:00:00|9116|9114|9122.5|9120.5|9123.2|9121.2|9113.8|9111.2|749
1584389100000|2020-03-16 20:05:00|9122.4|9120.4|9123.2|9121.2|9130|9127.6|9121.9|9119.9|674
1584389400000|2020-03-16 20:10:00|9122.8|9120.8|9116.3|9114.3|9122.9|9121.1|9115.7|9114|690
1584389700000|2020-03-16 20:15:00|9116.1|9114.1|9124.2|9122.2|9128.3|9126.2|9115.1|9113.1|564
1584390000000|2020-03-16 20:20:00|9124.8|9122.8|9126.1|9124.1|9126.4|9124.4|9123.7|9121.7|428
1584390300000|2020-03-16 20:25:00|9125.9|9123.9|9128.2|9126.2|9128.5|9126.5|9123.4|9121.4|400
1584390600000|2020-03-16 20:30:00|9128.1|9126.1|9133.9|9131.9|9135.8|9133.2|9126.8|9124.8|599
1584390900000|2020-03-16 20:35:00|9134|9132|9131.5|9129.5|9134|9132|9130.9|9128.9|499
1584391200000|2020-03-16 20:40:00|9131.6|9129.6|9135|9133|9136.2|9134|9128.9|9126.9|584
1584391500000|2020-03-16 20:45:00|9135.1|9133.1|9125.9|9123.9|9135.3|9133.3|9124.2|9122.4|569
1584391800000|2020-03-16 20:50:00|9125.8|9123.8|9115.5|9113.1|9126.3|9124.3|9114.3|9112.2|560
1584392100000|2020-03-16 20:55:00|9115.1|9112.9|9119.8|9107.8|9120.2|9114|9107.7|9103.8|612
1584392400000|2020-03-16 21:00:00|9119.1|9107.1|9121.8|9109.8|9123.7|9111.7|9116.4|9105|96
1584392700000|2020-03-16 21:05:00|9120.7|9108.7|9114.7|9102.7|9122.3|9110.3|9112.2|9100.2|218
1584393000000|2020-03-16 21:10:00|9113.8|9102.4|9113.8|9102.8|9118.6|9106.6|9113.7|9102.1|99
1584393300000|2020-03-16 21:15:00|9115.6|9105.3|9121.6|9109.6|9133.5|9122.3|9113.8|9102.8|404
1584393600000|2020-03-16 21:20:00|9120.6|9108.6|9121.3|9109.3|9125|9113|9116.4|9104.4|431
1584393900000|2020-03-16 21:25:00|9121.8|9109.8|9125.9|9113.9|9126.1|9114.1|9117.1|9105.1|256
1584394200000|2020-03-16 21:30:00|9122.7|9111.1|9120|9108|9126.1|9114.1|9118.1|9106.1|307
1584394500000|2020-03-16 21:35:00|9120.2|9108.2|9118.1|9106.1|9121.5|9109.9|9116|9105.6|334
1584394800000|2020-03-16 21:40:00|9118|9106|9118.2|9107.4|9120.9|9110.2|9116.8|9105.5|432
1584395100000|2020-03-16 21:45:00|9118|9107.5|9118.3|9110.9|9125.3|9113.3|9117.8|9106|405
1584395400000|2020-03-16 21:50:00|9118.2|9111|9115.2|9110.6|9123.2|9111.8|9112.7|9105.5|355
1584395700000|2020-03-16 21:55:00|9115.4|9110.1|9111.8|9105.9|9119.6|9111.6|9110.9|9103.1|416
1584396000000|2020-03-16 22:00:00|9111.7|9107.1|9111.9|9106.1|9117.1|9110|9110.2|9102.3|602
1584396300000|2020-03-16 22:05:00|9110.8|9107.3|9110.5|9107.5|9113.7|9108.9|9108.1|9101.9|672
1584396600000|2020-03-16 22:10:00|9110.2|9107.4|9107.4|9105.1|9112.9|9108.6|9107.1|9104|441
1584396900000|2020-03-16 22:15:00|9107.1|9104.8|9109.3|9106.2|9117.4|9108.1|9106.7|9103.3|561
1584397200000|2020-03-16 22:20:00|9110.6|9105.3|9111.2|9107|9113.3|9111.3|9109.2|9105.1|451
1584397500000|2020-03-16 22:25:00|9111.4|9109.4|9111.4|9109.1|9114.6|9110.7|9110.7|9105.9|457
1584397800000|2020-03-16 22:30:00|9111.8|9109.6|9110.4|9107.7|9113.8|9111.4|9110.2|9105.2|596
1584398100000|2020-03-16 22:35:00|9111|9107.1|9111.1|9108.3|9113.2|9109.3|9109.5|9104.2|659
1584398400000|2020-03-16 22:40:00|9112.4|9107.3|9105.1|9101.9|9112.6|9109.2|9104.3|9099.9|894
1584398700000|2020-03-16 22:45:00|9105.5|9102|9106.3|9103.5|9108.4|9105.7|9103|9100.1|825
1584399000000|2020-03-16 22:50:00|9106.2|9103.9|9107.9|9102.9|9115.2|9108.5|9105.1|9098.8|1041
1584399300000|2020-03-16 22:55:00|9106.8|9102.1|9103.8|9101.5|9108.5|9104.6|9103.3|9098.4|919
1584399600000|2020-03-16 23:00:00|9104.9|9101.3|9101.7|9099|9108.6|9104.9|9099.9|9096.3|1168
1584399900000|2020-03-16 23:05:00|9101.4|9098.9|9104.8|9101.7|9106.2|9103|9100.1|9096.5|1091
1584400200000|2020-03-16 23:10:00|9105.1|9102.1|9102.2|9099.7|9105.6|9102.6|9101.7|9098|1233
1584400500000|2020-03-16 23:15:00|9102.8|9100|9103.9|9100.5|9106|9102.7|9100.5|9098|1113
1584400800000|2020-03-16 23:20:00|9103.8|9100.6|9102.2|9098.4|9105.9|9102.9|9101|9097.8|774
1584401100000|2020-03-16 23:25:00|9102.6|9098.1|9101.9|9098.8|9102.7|9099.7|9099.4|9095.7|917
1584401400000|2020-03-16 23:30:00|9101.7|9098.9|9097.6|9094.3|9102.6|9100|9096.7|9093.3|940
1584401700000|2020-03-16 23:35:00|9097.4|9094.2|9100|9096.6|9101.3|9098.1|9096.2|9092.7|990
1584402000000|2020-03-16 23:40:00|9099.8|9096.7|9098.2|9095.2|9100.2|9097.1|9097.2|9094|829
1584402300000|2020-03-16 23:45:00|9098.1|9095.3|9097.9|9094.2|9099|9095.9|9097.1|9094.1|752
1584402600000|2020-03-16 23:50:00|9098|9094.4|9099.9|9096.8|9100.3|9097.1|9094.4|9091.8|729
1584402900000|2020-03-16 23:55:00|9100|9096.9|9101.8|9099.4|9102.3|9099.5|9098.7|9095.5|765
1584403200000|2020-03-17 00:00:00|9102.4|9099.6|9105.2|9101.1|9105.4|9102.1|9100.2|9097.2|920
1584403500000|2020-03-17 00:05:00|9105.1|9101.2|9106.8|9101.9|9109.3|9104.4|9099.8|9096.2|1107
1584403800000|2020-03-17 00:10:00|9107.2|9101.7|9110|9105.4|9110.7|9106.1|9104.9|9099.9|1130
1584404100000|2020-03-17 00:15:00|9109.9|9105.5|9104.9|9100.7|9111.2|9106.9|9104.4|9100.3|1092
1584404400000|2020-03-17 00:20:00|9104.8|9100.8|9107.7|9104.9|9111.3|9106.9|9103.7|9099.7|959
1584404700000|2020-03-17 00:25:00|9107.8|9104.8|9111.3|9108.5|9111.9|9109.3|9106.8|9104.3|772
1584405000000|2020-03-17 00:30:00|9111.4|9108.3|9119.9|9117|9120.8|9117.3|9111|9108|861
1584405300000|2020-03-17 00:35:00|9119.8|9116.8|9119.5|9114.4|9125|9120|9113.3|9109.1|1182
1584405600000|2020-03-17 00:40:00|9119.8|9114.2|9122|9118.8|9128.4|9122.2|9115.8|9111.2|1181
1584405900000|2020-03-17 00:45:00|9121.8|9119|9125.3|9120.7|9128.1|9123|9120.8|9117.3|946
1584406200000|2020-03-17 00:50:00|9125.2|9120.8|9129.4|9127.3|9129.7|9127.4|9121.9|9119.2|879
1584406500000|2020-03-17 00:55:00|9129.3|9127.2|9129|9124|9132.7|9129.9|9123|9118.6|855
1584406800000|2020-03-17 01:00:00|9129.2|9123.7|9126.2|9121.7|9129.6|9124.3|9119.8|9114.1|1044
1584407100000|2020-03-17 01:05:00|9126.8|9122.1|9124.1|9121.1|9132.8|9127.7|9123.9|9120.6|1092
1584407400000|2020-03-17 01:10:00|9124|9121|9127.4|9122.4|9127.8|9122.8|9121|9116.8|984
1584407700000|2020-03-17 01:15:00|9127.3|9121.8|9126.7|9122.9|9129.7|9124.5|9124.9|9120.6|1079
1584408000000|2020-03-17 01:20:00|9127.1|9123.6|9124.2|9121.9|9129.1|9125.1|9123.5|9121.1|823
1584408300000|2020-03-17 01:25:00|9124.3|9122|9124.3|9121|9124.3|9122.1|9120.1|9115.6|964
1584408600000|2020-03-17 01:30:00|9124.2|9120.7|9122.3|9118.8|9124.8|9121.6|9117.9|9114.6|1102
1584408900000|2020-03-17 01:35:00|9122.1|9118.6|9123.9|9120.3|9127.5|9124.4|9120.7|9117.4|970
1584409200000|2020-03-17 01:40:00|9122.5|9119.2|9120.2|9117.7|9125.2|9121.6|9119.3|9116.2|1062
1584409500000|2020-03-17 01:45:00|9120.3|9117.6|9121.9|9119.2|9123.9|9121.2|9119.2|9116.9|968
1584409800000|2020-03-17 01:50:00|9122.2|9119.5|9120.2|9117.4|9125.1|9122.9|9119.3|9116.5|1104
1584410100000|2020-03-17 01:55:00|9120.1|9117.5|9124.9|9122.6|9125.1|9122.6|9119.8|9117.2|1007
1584410400000|2020-03-17 02:00:00|9124.8|9122.5|9123.6|9121.1|9125.8|9123.7|9119.1|9116.4|1048
1584410700000|2020-03-17 02:05:00|9123.8|9120.9|9122.4|9119.8|9126.2|9123.2|9121.4|9119|982
1584411000000|2020-03-17 02:10:00|9122.1|9119.9|9123|9120.3|9124.6|9121.9|9121.1|9118.7|1151
1584411300000|2020-03-17 02:15:00|9122.6|9119.9|9123.8|9121.2|9124.7|9122.7|9121.8|9119.5|932
1584411600000|2020-03-17 02:20:00|9123.6|9121.3|9128.2|9125.9|9129.2|9126.3|9122.3|9120.3|997
1584411900000|2020-03-17 02:25:00|9128.1|9125.8|9131.4|9128.9|9132.9|9130.1|9127.9|9125.7|1021
1584412200000|2020-03-17 02:30:00|9131.3|9129|9133.6|9131.6|9133.6|9131.6|9130.6|9128.2|849
1584412500000|2020-03-17 02:35:00|9133.5|9131.5|9129|9126.8|9133.9|9132.3|9127|9124.1|947
1584412800000|2020-03-17 02:40:00|9128.9|9126.6|9127.6|9125.2|9129.1|9126.6|9126.2|9124.2|833
1584413100000|2020-03-17 02:45:00|9127.7|9125.5|9125.6|9123.2|9129.6|9127.2|9123.4|9120.7|852
1584413400000|2020-03-17 02:50:00|9125.9|9123.6|9126.2|9124.1|9130.2|9127.4|9125.3|9123.2|938
1584413700000|2020-03-17 02:55:00|9126.4|9124.2|9127|9122.9|9130.8|9126.7|9125|9122.5|1046
1584414000000|2020-03-17 03:00:00|9127.2|9122.7|9127|9123.6|9131.3|9127.4|9125.1|9121.7|1098
1584414300000|2020-03-17 03:05:00|9126.9|9123.9|9126.3|9123.5|9128.8|9125.1|9123.6|9121.1|918
1584414600000|2020-03-17 03:10:00|9126.4|9123.4|9126.8|9124.1|9130.1|9127.1|9123.9|9121|856
1584414900000|2020-03-17 03:15:00|9126.9|9124.2|9129|9126.2|9129.9|9126.7|9126.6|9123.4|761
1584415200000|2020-03-17 03:20:00|9129.6|9126.5|9127.4|9124.5|9130.1|9127|9127|9124|803
1584415500000|2020-03-17 03:25:00|9127.5|9124.4|9125|9122|9128.8|9125.8|9122.8|9119.7|895
1584415800000|2020-03-17 03:30:00|9125.1|9121.8|9125.1|9122.4|9126|9123.2|9123.1|9120.5|927
1584416100000|2020-03-17 03:35:00|9125.2|9122.3|9127.2|9124.4|9128.6|9125.3|9124.8|9122.3|996
1584416400000|2020-03-17 03:40:00|9126.8|9123.8|9122.9|9119.6|9127.6|9124.7|9121.4|9118.8|1074
1584416700000|2020-03-17 03:45:00|9123|9119.3|9122|9117.9|9123.4|9119.9|9119.7|9117|970
1584417000000|2020-03-17 03:50:00|9121.8|9118|9119.4|9115.2|9122.2|9118.3|9117.8|9114.6|952
1584417300000|2020-03-17 03:55:00|9119.5|9115.3|9116.6|9113.9|9122.1|9118.6|9115.9|9113.2|984
1584417600000|2020-03-17 04:00:00|9116.7|9114|9120|9117.3|9121.3|9117.9|9115.3|9112.8|882
1584417900000|2020-03-17 04:05:00|9119.9|9117|9120.5|9117.4|9121|9118|9118.2|9114.8|853
1584418200000|2020-03-17 04:10:00|9119.9|9117.5|9119.5|9117.1|9121.4|9118.6|9117.2|9114.5|998
1584418500000|2020-03-17 04:15:00|9119.3|9116.9|9121.8|9119.2|9122.1|9119.6|9118.3|9115.2|1042
1584418800000|2020-03-17 04:20:00|9121.6|9119.1|9124.3|9121.2|9125.4|9122.7|9120.7|9118|1026
1584419100000|2020-03-17 04:25:00|9124.5|9121.3|9123.1|9120.4|9124.8|9122|9122|9118.8|855
1584419400000|2020-03-17 04:30:00|9123.2|9120.2|9120.1|9117.6|9123.7|9121.5|9119.5|9116.6|871
1584419700000|2020-03-17 04:35:00|9120|9117.5|9122.5|9120.2|9123.1|9120.4|9118.4|9115.9|992
1584420000000|2020-03-17 04:40:00|9122.8|9119.7|9121.1|9118.2|9125.9|9123.4|9120.4|9117.7|780
1584420300000|2020-03-17 04:45:00|9121|9118.1|9123.9|9121.6|9128.1|9125.3|9120.8|9117.8|840
1584420600000|2020-03-17 04:50:00|9124|9121.7|9124.8|9122.5|9125.4|9122.9|9123.5|9121.2|712
1584420900000|2020-03-17 04:55:00|9124.9|9122.6|9123.5|9121.5|9129.3|9126.7|9123.3|9120.9|862
1584421200000|2020-03-17 05:00:00|9123.4|9121.4|9124.1|9121.7|9124.5|9121.9|9122.7|9120.7|717
1584421500000|2020-03-17 05:05:00|9124|9121.6|9120.8|9118.8|9124|9121.6|9120.8|9118.5|434
1584421800000|2020-03-17 05:10:00|9120.6|9118.6|9120.5|9117.8|9122.4|9120.3|9119.3|9116.8|756
1584422100000|2020-03-17 05:15:00|9120.6|9117.7|9122.1|9118.5|9123.2|9120.6|9120|9117.5|557
1584422400000|2020-03-17 05:20:00|9121.7|9118.8|9121.3|9118.6|9123.4|9120.6|9120.4|9118.3|586
1584422700000|2020-03-17 05:25:00|9121.5|9118.5|9122.4|9120.4|9122.7|9120.7|9120.9|9118.2|448
1584423000000|2020-03-17 05:30:00|9122.5|9120.5|9123.6|9121|9125.2|9122.8|9121.9|9119.5|595
1584423300000|2020-03-17 05:35:00|9123.5|9120.9|9125.1|9122.7|9126.1|9123.7|9123.3|9120.9|617
1584423600000|2020-03-17 05:40:00|9125|9122.8|9125.1|9122.9|9126|9123.7|9123.8|9121.8|668
1584423900000|2020-03-17 05:45:00|9125.2|9123.1|9126.4|9124.1|9126.7|9124.5|9124.9|9122.7|418
1584424200000|2020-03-17 05:50:00|9126.5|9124.2|9130.3|9128.3|9130.7|9128.4|9125.9|9123.8|555
1584424500000|2020-03-17 05:55:00|9130.2|9128.2|9126|9124|9131|9128.7|9125.2|9122.8|737
1584424800000|2020-03-17 06:00:00|9125.9|9123.9|9125.7|9123.6|9131|9128.3|9124.4|9121.7|953
1584425100000|2020-03-17 06:05:00|9125.8|9123.4|9124.6|9122.4|9127.7|9125.2|9123.1|9120.7|844
1584425400000|2020-03-17 06:10:00|9124.8|9122.5|9126.8|9124.3|9127.7|9125.1|9122.3|9120.1|945
1584425700000|2020-03-17 06:15:00|9126.6|9124.4|9128.3|9125.7|9132.1|9129.3|9124.7|9122.7|885
1584426000000|2020-03-17 06:20:00|9128.2|9125.8|9132.3|9129.8|9132.9|9130.3|9126.1|9123.3|933
1584426300000|2020-03-17 06:25:00|9132.7|9130.3|9130.8|9128.6|9133|9130.6|9130.7|9128.4|894
1584426600000|2020-03-17 06:30:00|9131.4|9128.5|9132.4|9130.4|9132.8|9131.4|9128|9126|906
1584426900000|2020-03-17 06:35:00|9132.5|9130.5|9131|9129|9132.8|9130.8|9130.3|9128.4|733
1584427200000|2020-03-17 06:40:00|9131.1|9129.1|9131.1|9128.6|9131.8|9129.4|9128.1|9126|822
1584427500000|2020-03-17 06:45:00|9130.9|9128.7|9132.1|9129.6|9133.5|9131.1|9128.3|9125.6|1050
1584427800000|2020-03-17 06:50:00|9132|9129.5|9135|9133|9135.4|9133.4|9130.7|9128|1030
1584428100000|2020-03-17 06:55:00|9135.3|9133.3|9130|9127.6|9135.3|9133.3|9126|9123.3|946
1584428400000|2020-03-17 07:00:00|9129.9|9127.7|9123.6|9121.4|9133.9|9131.7|9123.4|9121.2|1043
1584428700000|2020-03-17 07:05:00|9123.7|9121.6|9121.1|9118.9|9125.8|9123.6|9119.9|9117.7|1126
1584429000000|2020-03-17 07:10:00|9120.9|9118.2|9115.3|9113.3|9123.3|9121.3|9115.2|9112.9|950
1584429300000|2020-03-17 07:15:00|9115.4|9113.4|9120.6|9118.3|9123.3|9121.1|9115.3|9113.4|983
1584429600000|2020-03-17 07:20:00|9120.5|9118.1|9122.6|9120.3|9123.2|9121|9112.1|9110.1|1111
1584429900000|2020-03-17 07:25:00|9122.5|9120.2|9109.5|9107.5|9122.8|9120.5|9107.1|9105.1|1046
1584430200000|2020-03-17 07:30:00|9109.4|9107.4|9112.9|9110.9|9113.7|9111.6|9106.4|9104.4|986
1584430500000|2020-03-17 07:35:00|9113|9111.1|9114.8|9112.8|9117.3|9115.2|9109.7|9107.5|1050
1584430800000|2020-03-17 07:40:00|9114.7|9112.7|9112.4|9110.4|9116|9114|9109.3|9107.3|766
1584431100000|2020-03-17 07:45:00|9112.2|9110.2|9122.1|9120.1|9122.3|9120.3|9109.3|9107.2|775
1584431400000|2020-03-17 07:50:00|9122.2|9120.2|9115.1|9113|9123.8|9121.8|9113.9|9111.8|954
1584431700000|2020-03-17 07:55:00|9115.2|9113.2|9133.6|9131.6|9133.7|9131.7|9112.6|9110.1|1051
1584432000000|2020-03-17 08:00:00|9133.7|9131.7|9107.8|9105.8|9133.8|9131.8|9106.3|9105|1140
1584432300000|2020-03-17 08:05:00|9107.6|9105.6|9107.9|9105.6|9108.9|9106.5|9095.2|9092.9|1024
1584432600000|2020-03-17 08:10:00|9107.6|9105.4|9113.5|9111.5|9115.1|9112.6|9107|9104.6|955
1584432900000|2020-03-17 08:15:00|9113.6|9111.6|9107|9105|9113.9|9111.9|9105|9102.9|970
1584433200000|2020-03-17 08:20:00|9106.9|9104.7|9118|9117.1|9119.4|9117.4|9103.3|9100.8|1021
1584433500000|2020-03-17 08:25:00|9118.7|9116.7|9118.2|9116.2|9121.1|9119.2|9116.2|9114.2|860
1584433800000|2020-03-17 08:30:00|9118.4|9116.4|9119.1|9117.1|9119.7|9118.1|9111.3|9108.8|950
1584434100000|2020-03-17 08:35:00|9119.2|9117.2|9100.6|9098.4|9119.4|9117.4|9099.6|9097.1|1004
1584434400000|2020-03-17 08:40:00|9100.5|9098.2|9098.6|9095.7|9105.7|9103.7|9095.7|9093.5|827
1584434700000|2020-03-17 08:45:00|9099.1|9096.2|9098.6|9096.2|9100.3|9098.3|9088.2|9085.8|1099
1584435000000|2020-03-17 08:50:00|9098.7|9096.4|9090.5|9088.2|9099.5|9097.5|9090|9087.8|1065
1584435300000|2020-03-17 08:55:00|9090.4|9087.9|9103.1|9101.1|9103.9|9101.7|9088.2|9086|1001
1584435600000|2020-03-17 09:00:00|9103.3|9101.2|9094.5|9092.5|9106.4|9104.1|9092.4|9090.1|1104
1584435900000|2020-03-17 09:05:00|9094.4|9092.4|9098.1|9096.1|9100.7|9098.3|9089.1|9087.5|880
1584436200000|2020-03-17 09:10:00|9097.9|9095.9|9107.9|9105.8|9108.4|9106.3|9096|9093.7|919
1584436500000|2020-03-17 09:15:00|9108.1|9106|9098.5|9096.5|9109.7|9107.4|9098|9096|913
1584436800000|2020-03-17 09:20:00|9098.6|9096.6|9117.9|9115.9|9118.1|9116.1|9098.2|9096.2|970
1584437100000|2020-03-17 09:25:00|9118|9116|9122.5|9114.3|9123|9118.9|9114.2|9112.2|868
1584437400000|2020-03-17 09:30:00|9122.7|9113.7|9123.8|9121.8|9125|9123.5|9118.4|9113.5|1025
1584437700000|2020-03-17 09:35:00|9123.4|9121.4|9127.9|9125.7|9128.7|9126.8|9120.6|9118.5|876
1584438000000|2020-03-17 09:40:00|9128|9125.9|9120.6|9118.4|9128.4|9126.9|9119.7|9117.5|1115
1584438300000|2020-03-17 09:45:00|9120.5|9118.3|9126.7|9124.6|9127.8|9125.7|9116.7|9114.6|1051
1584438600000|2020-03-17 09:50:00|9126.2|9124.1|9128.6|9126.3|9132.4|9130.1|9121.9|9119.3|963
1584438900000|2020-03-17 09:55:00|9128.3|9126.2|9117.5|9112.7|9128.6|9126.4|9112.1|9110.1|926
1584439200000|2020-03-17 10:00:00|9117.6|9113.2|9118.4|9115.3|9122.8|9119.8|9111.2|9108.4|1028
1584439500000|2020-03-17 10:05:00|9118.5|9115.4|9117.4|9115.4|9122.1|9119.4|9112.8|9111.1|928
1584439800000|2020-03-17 10:10:00|9117.2|9115.2|9121.2|9119.2|9121.8|9119.8|9115.6|9113.9|671
1584440100000|2020-03-17 10:15:00|9120.8|9118.8|9111.8|9110.9|9122.2|9120.7|9110.8|9108.8|812
1584440400000|2020-03-17 10:20:00|9111.6|9110.7|9106.3|9104.3|9114.3|9112.9|9105|9103.5|678
1584440700000|2020-03-17 10:25:00|9106.4|9104.4|9105.5|9103.5|9110.4|9108.3|9103.8|9101.8|840
1584441000000|2020-03-17 10:30:00|9105.4|9103.4|9106.7|9104.7|9109.1|9107.5|9102.2|9100.7|816
1584441300000|2020-03-17 10:35:00|9106.6|9104.6|9108.4|9106.4|9113|9111.6|9103|9100.9|792
1584441600000|2020-03-17 10:40:00|9108.3|9106.2|9113|9111|9116.4|9114.7|9107.8|9105.6|680
1584441900000|2020-03-17 10:45:00|9113.2|9111.2|9121.1|9119.1|9124.9|9122.6|9110|9107.7|1083
1584442200000|2020-03-17 10:50:00|9120.8|9118.6|9118.2|9116.2|9125|9122.8|9115.6|9113.6|999
1584442500000|2020-03-17 10:55:00|9117.7|9115.7|9115.4|9113.4|9121.4|9119.4|9112|9110|958
1584442800000|2020-03-17 11:00:00|9115.3|9113.3|9114.6|9112.6|9123.8|9121.7|9112.9|9111.3|843
1584443100000|2020-03-17 11:05:00|9114.5|9112.5|9109.1|9107.1|9119.9|9117.8|9108.8|9106.7|819
1584443400000|2020-03-17 11:10:00|9109|9107|9106.2|9105.3|9113.7|9111.7|9103.5|9101.8|798
1584443700000|2020-03-17 11:15:00|9106.3|9105.4|9098.8|9096.8|9112.5|9110.5|9097.5|9096.1|950
1584444000000|2020-03-17 11:20:00|9098.9|9096.9|9105.9|9103.9|9106|9104|9097.1|9095.6|689
1584444300000|2020-03-17 11:25:00|9105.7|9103.7|9094.1|9092.1|9107|9105.5|9091.4|9090.1|742
1584444600000|2020-03-17 11:30:00|9094.2|9092.2|9098.8|9096.8|9102.5|9100.5|9088.6|9086.1|831
1584444900000|2020-03-17 11:35:00|9098.7|9096.7|9099.1|9096.9|9108.4|9106.4|9094.7|9093.1|950
1584445200000|2020-03-17 11:40:00|9099.5|9097.3|9109|9108.1|9109.4|9108.3|9095|9093|902
1584445500000|2020-03-17 11:45:00|9108.9|9108|9097.9|9095.5|9109|9108.1|9086.6|9084.6|1009
1584445800000|2020-03-17 11:50:00|9098|9095.6|9096.9|9094.9|9103.1|9100.5|9087.2|9085.1|1047
1584446100000|2020-03-17 11:55:00|9097|9095|9094.2|9092.2|9097|9095|9086.1|9084.6|945
1584446400000|2020-03-17 12:00:00|9094|9092|9096.2|9093.8|9098.1|9095.9|9087.9|9085.8|1084
1584446700000|2020-03-17 12:05:00|9096|9093.7|9108.3|9106|9109.6|9107.2|9093.9|9091.9|1092
1584447000000|2020-03-17 12:10:00|9108.2|9106.2|9101.4|9099.4|9108.6|9106.6|9096.6|9093.9|1060
1584447300000|2020-03-17 12:15:00|9101.2|9099.2|9091.5|9089.5|9101.7|9100.3|9087.8|9086.5|926
1584447600000|2020-03-17 12:20:00|9091.7|9089.7|9092.4|9091.5|9094.6|9093.6|9090.8|9089.1|648
1584447900000|2020-03-17 12:25:00|9093|9091|9083.4|9073.3|9093.4|9092.2|9082|9072|914
1584448200000|2020-03-17 12:30:00|9084.5|9072.9|9072.7|9070.7|9084.5|9079.7|9067|9065|964
1584448500000|2020-03-17 12:35:00|9072.3|9070.6|9073.4|9072.5|9076.6|9074.4|9067.5|9065.7|876
1584448800000|2020-03-17 12:40:00|9073.2|9072.3|9078.4|9075.8|9081.6|9079.6|9072.5|9070.5|868
1584449100000|2020-03-17 12:45:00|9077.3|9074.7|9080.5|9078.3|9084|9081.8|9075.1|9073.1|942
1584449400000|2020-03-17 12:50:00|9080.6|9078.6|9079.9|9077.9|9083|9081|9077.7|9076|739
1584449700000|2020-03-17 12:55:00|9080|9078|9088.2|9086.2|9091.4|9089.4|9079.1|9077.6|858
1584450000000|2020-03-17 13:00:00|9088.1|9086.1|9076.7|9074.7|9088.8|9086.7|9075.1|9073.6|871
1584450300000|2020-03-17 13:05:00|9076.6|9074.6|9085.6|9083.6|9088.5|9087.1|9075.2|9073.8|795
1584450600000|2020-03-17 13:10:00|9085.5|9083.5|9084.4|9079.6|9087|9085.6|9082.8|9079.6|670
1584450900000|2020-03-17 13:15:00|9084.3|9080.4|9082.4|9080.4|9085.3|9082.4|9080.8|9078.8|673
1584451200000|2020-03-17 13:20:00|9082.6|9080.6|9092|9090|9093.9|9091.9|9081.1|9079.8|729
1584451500000|2020-03-17 13:25:00|9092.1|9090.1|9093.7|9091.7|9094.6|9093.3|9087.3|9085.6|670
1584451800000|2020-03-17 13:30:00|9093.5|9091.5|9097.2|9095.2|9099.7|9097.7|9089.6|9087.8|922
1584452100000|2020-03-17 13:35:00|9097|9095|9100.5|9099.6|9100.7|9099.8|9095|9093|759
1584452400000|2020-03-17 13:40:00|9100.4|9099.5|9122.2|9121.3|9125.6|9123.8|9099.1|9098.2|816
1584452700000|2020-03-17 13:45:00|9122|9121.1|9116.4|9114.4|9128.5|9127|9115.5|9113.5|955
1584453000000|2020-03-17 13:50:00|9116.5|9114.5|9123.4|9122.5|9128.5|9126.6|9116.4|9114.4|878
1584453300000|2020-03-17 13:55:00|9123.3|9122.4|9126.7|9124.7|9127.4|9124.9|9115.7|9114.5|831
1584453600000|2020-03-17 14:00:00|9126.4|9123.9|9121.9|9119.3|9131.1|9128.1|9121|9118.8|1172
1584453900000|2020-03-17 14:05:00|9122.3|9119.4|9116.3|9114.3|9125|9122.5|9112|9110|1045
1584454200000|2020-03-17 14:10:00|9116.4|9114.4|9117.1|9115.1|9119.8|9117.9|9111.4|9109.4|955
1584454500000|2020-03-17 14:15:00|9116.7|9115.8|9105.8|9103.8|9123.4|9121.1|9105.7|9103.7|1100
1584454800000|2020-03-17 14:20:00|9105.6|9103.6|9090.5|9089.6|9109.6|9107.2|9089.4|9088|1039
1584455100000|2020-03-17 14:25:00|9090.3|9089.4|9074.8|9072.8|9093.4|9091.9|9069.6|9068.4|960
1584455400000|2020-03-17 14:30:00|9075.4|9073.2|9079.7|9077.6|9081.5|9079.2|9066.7|9064.3|1181
1584455700000|2020-03-17 14:35:00|9079.2|9077.2|9089.8|9087.5|9090.9|9088.5|9073.2|9070.6|1241
1584456000000|2020-03-17 14:40:00|9089.6|9087.2|9107.4|9105.1|9108.5|9105.8|9086.1|9083.5|1207
1584456300000|2020-03-17 14:45:00|9107.2|9104.8|9110.2|9108.1|9118.8|9115.1|9105.9|9103.6|1290
1584456600000|2020-03-17 14:50:00|9110.4|9108.2|9109.4|9108.5|9113.8|9111.9|9104.9|9103.5|1147
1584456900000|2020-03-17 14:55:00|9109.3|9108.4|9107.7|9105.7|9110.7|9108.7|9101|9098.3|1082
1584457200000|2020-03-17 15:00:00|9107.9|9105.9|9109.5|9107.5|9117.7|9115.7|9106.3|9104.9|976
1584457500000|2020-03-17 15:05:00|9109|9108.1|9101.8|9099.8|9109.7|9108.2|9097.2|9094.8|960
1584457800000|2020-03-17 15:10:00|9101.7|9099.7|9098.9|9096.9|9105.7|9103.7|9095.4|9093.7|1030
1584458100000|2020-03-17 15:15:00|9098.8|9096.8|9097.2|9094.7|9110.3|9108.2|9097.1|9094.5|1220
1584458400000|2020-03-17 15:20:00|9097.5|9094.9|9093.7|9091.7|9100.3|9098.1|9084.3|9082.1|1002
1584458700000|2020-03-17 15:25:00|9093.4|9091.4|9092.3|9090|9098.9|9096.9|9089.5|9087.1|937
1584459000000|2020-03-17 15:30:00|9092.2|9089.9|9101.8|9099|9103.8|9101.2|9089.9|9087.4|1124
1584459300000|2020-03-17 15:35:00|9102.1|9099.7|9119.8|9118.9|9120.5|9119.2|9101.6|9098.7|1035
1584459600000|2020-03-17 15:40:00|9119.7|9118.8|9122.5|9121.6|9125.1|9123.1|9118.7|9117.1|798
1584459900000|2020-03-17 15:45:00|9122.2|9121.3|9124.3|9122.3|9131.7|9129.7|9119.9|9118|942
1584460200000|2020-03-17 15:50:00|9124.2|9122.1|9125.8|9123.2|9130.9|9128.6|9118.9|9116.8|1018
1584460500000|2020-03-17 15:55:00|9125.6|9123.3|9131.7|9129.5|9142.4|9140.1|9124.3|9121.9|1229
1584460800000|2020-03-17 16:00:00|9131.9|9129.9|9135.1|9133|9141.1|9138.9|9127.5|9126.2|1142
1584461100000|2020-03-17 16:05:00|9135.3|9133.1|9125|9123|9140.1|9137.8|9124.7|9122.5|1017
1584461400000|2020-03-17 16:10:00|9125.1|9122.9|9127.1|9125.1|9130.2|9128.2|9121.2|9119.1|1083
1584461700000|2020-03-17 16:15:00|9126.9|9124.9|9119.4|9117.4|9127.6|9125.4|9116.6|9114.5|950
1584462000000|2020-03-17 16:20:00|9119.6|9117.5|9123.2|9121.2|9123.2|9121.2|9113.1|9110.7|1043
1584462300000|2020-03-17 16:25:00|9123.1|9121.1|9117.7|9115.5|9131.7|9129.3|9117.7|9115.5|1089
1584462600000|2020-03-17 16:30:00|9117.5|9115.2|9108.3|9106.3|9119|9117|9107.6|9106|914
1584462900000|2020-03-17 16:35:00|9108.2|9106.2|9107.8|9105.8|9112.7|9110.9|9105.3|9103.7|758
1584463200000|2020-03-17 16:40:00|9107.2|9106.3|9112.4|9110.4|9119.6|9117|9105.9|9104.4|957
1584463500000|2020-03-17 16:45:00|9112.5|9110.5|9106.1|9104.1|9113.4|9111.6|9104.9|9103.5|885
1584463800000|2020-03-17 16:50:00|9106|9103.7|9109|9107|9112.4|9110.8|9105.4|9103.3|793
1584464100000|2020-03-17 16:55:00|9108.9|9106.9|9104.3|9102.3|9108.9|9107.5|9099.2|9097.7|855
1584464400000|2020-03-17 17:00:00|9104.4|9102.4|9096.6|9094.6|9106.5|9104.5|9093.2|9091.1|852
1584464700000|2020-03-17 17:05:00|9097.1|9095.1|9104.8|9102.6|9107.2|9105|9095.4|9093.4|881
1584465000000|2020-03-17 17:10:00|9104.6|9102.5|9099.7|9097.7|9106.7|9105|9097.1|9095.8|863
1584465300000|2020-03-17 17:15:00|9099.8|9097.8|9081|9078.9|9100.3|9098.3|9079.1|9076.2|1170
1584465600000|2020-03-17 17:20:00|9081.2|9079|9081.5|9079.5|9085.7|9084.1|9078|9075.9|911
1584465900000|2020-03-17 17:25:00|9081.4|9079.4|9082.4|9081.5|9083.6|9081.9|9078.1|9076.5|899
1584466200000|2020-03-17 17:30:00|9083.1|9081.1|9075.5|9074.6|9084.1|9082.3|9075|9073.6|866
1584466500000|2020-03-17 17:35:00|9076.5|9074.5|9077.4|9075.4|9080.2|9078.3|9075.3|9074|821
1584466800000|2020-03-17 17:40:00|9077.3|9075.3|9086.2|9084.2|9087.4|9085.4|9076|9074.5|947
1584467100000|2020-03-17 17:45:00|9086.1|9084|9082.4|9081.5|9086.7|9084.6|9081.8|9079.7|630
1584467400000|2020-03-17 17:50:00|9083|9081|9083.5|9082.6|9087|9085|9081.3|9079.5|821
1584467700000|2020-03-17 17:55:00|9083.6|9082.7|9091|9089|9092|9090|9083.6|9081.9|661
1584468000000|2020-03-17 18:00:00|9091.1|9089.1|9094.6|9092.6|9096.4|9094.4|9090.2|9088.7|642
1584468300000|2020-03-17 18:05:00|9094.5|9092.5|9091.6|9089.6|9098.5|9096.5|9091.4|9089.4|709
1584468600000|2020-03-17 18:10:00|9091.7|9089.7|9089.5|9087.5|9095.8|9094.4|9088.3|9086.3|575
1584468900000|2020-03-17 18:15:00|9089.6|9087.6|9092.4|9090.4|9095.6|9093.6|9086.6|9085|721
1584469200000|2020-03-17 18:20:00|9092.5|9090.5|9090.7|9089.8|9092.8|9090.7|9087.4|9084.9|848
1584469500000|2020-03-17 18:25:00|9091.6|9089.6|9093.2|9092.3|9095.3|9094.4|9089.9|9088.6|564
1584469800000|2020-03-17 18:30:00|9093.1|9092.2|9099.9|9099|9100.3|9099.4|9092.7|9091|722
1584470100000|2020-03-17 18:35:00|9099.6|9097.6|9088.2|9087.3|9100|9099.1|9087.8|9086.9|677
1584470400000|2020-03-17 18:40:00|9089|9087|9091.1|9089.1|9091.1|9089.1|9080|9078|769
1584470700000|2020-03-17 18:45:00|9090.7|9088.7|9093|9091|9094.7|9093.2|9089|9087.3|623
1584471000000|2020-03-17 18:50:00|9092.8|9090.8|9096.3|9095.4|9098|9096.2|9089.6|9087.6|758
1584471300000|2020-03-17 18:55:00|9096.4|9095.5|9097.5|9095.3|9097.5|9095.5|9086.6|9084.9|755
1584471600000|2020-03-17 19:00:00|9097.3|9095.4|9099.1|9097.1|9100.4|9099|9094.8|9092.8|802
1584471900000|2020-03-17 19:05:00|9098.8|9096.8|9100.3|9099.4|9101.1|9099.8|9092|9089.2|863
1584472200000|2020-03-17 19:10:00|9100.4|9099.5|9102.9|9102|9105.4|9103.4|9099.1|9097.8|713
1584472500000|2020-03-17 19:15:00|9103.4|9101.4|9107.1|9105.1|9109.2|9108.1|9102.9|9101.3|581
1584472800000|2020-03-17 19:20:00|9106.5|9105.6|9110.6|9108.6|9112.1|9110.3|9104.7|9103.3|688
1584473100000|2020-03-17 19:25:00|9110.7|9108.7|9119.8|9117.8|9120|9118|9110.2|9108.7|702
1584473400000|2020-03-17 19:30:00|9119.7|9117.7|9119.4|9117.4|9122|9120|9117.5|9116|681
1584473700000|2020-03-17 19:35:00|9119.5|9117.5|9121.4|9119.4|9123.2|9121.2|9117.1|9115.3|828
1584474000000|2020-03-17 19:40:00|9121.5|9119.5|9115.3|9113.3|9122|9120.2|9112.7|9110.7|791
1584474300000|2020-03-17 19:45:00|9115.2|9113.2|9112.2|9110.2|9117.5|9115.5|9110.1|9108.1|754
1584474600000|2020-03-17 19:50:00|9111.9|9109.9|9110.6|9108.6|9117.1|9115|9110.6|9108.6|892
1584474900000|2020-03-17 19:55:00|9110.7|9108.7|9106|9103.2|9113.2|9111.3|9104.8|9102.9|859
1584475200000|2020-03-17 20:00:00|9105.7|9103.7|9110.9|9108.9|9113.8|9111.8|9105.7|9103.7|633
1584475500000|2020-03-17 20:05:00|9110.8|9108.8|9111.5|9109.5|9111.8|9109.7|9106.1|9104.6|601
1584475800000|2020-03-17 20:10:00|9111.4|9109.4|9108.7|9106.7|9114.3|9112.2|9105.7|9104|707
1584476100000|2020-03-17 20:15:00|9108.6|9106.6|9113.4|9111.4|9113.4|9111.4|9100.3|9097.7|653
1584476400000|2020-03-17 20:20:00|9113.3|9111.3|9117|9115|9117.1|9115.5|9110.8|9108.8|389
1584476700000|2020-03-17 20:25:00|9116.9|9114.9|9111.9|9109.8|9116.9|9115|9111.2|9109.1|455
1584477000000|2020-03-17 20:30:00|9111.8|9109.9|9110.5|9108.5|9112.1|9110.4|9108.9|9107.5|299
1584477300000|2020-03-17 20:35:00|9110.4|9108.4|9120.8|9117.8|9121.6|9119.4|9105.5|9103.5|614
1584477600000|2020-03-17 20:40:00|9121.2|9118.1|9133.1|9130.3|9133.3|9131|9119.5|9117.2|648
1584477900000|2020-03-17 20:45:00|9133|9130.4|9120.3|9118|9134.4|9131.7|9119.1|9116.6|744
1584478200000|2020-03-17 20:50:00|9119.8|9117.4|9120.4|9117.5|9124.8|9121.8|9116.5|9113.3|770
1584478500000|2020-03-17 20:55:00|9120.6|9117.7|9126.3|9119.7|9132.1|9122|9116.2|9108.9|778
1584478800000|2020-03-17 21:00:00|9125.7|9119.8|9122.4|9115|9128.7|9120|9122|9113.6|108
1584479100000|2020-03-17 21:05:00|9122.6|9114.3|9127.5|9115.5|9129.3|9117.3|9122.6|9111.4|351
1584479400000|2020-03-17 21:10:00|9127.4|9115.4|9119|9107|9131|9119|9117.5|9105.5|381
1584479700000|2020-03-17 21:15:00|9119.2|9107.2|9127.1|9115.1|9129.1|9117.1|9119.2|9107.2|433
1584480000000|2020-03-17 21:20:00|9126.8|9114.8|9128.6|9116.6|9134.3|9122.3|9122.8|9110.8|471
1584480300000|2020-03-17 21:25:00|9128.7|9116.7|9126.2|9114.2|9129.5|9117.5|9119.7|9107.7|448
1584480600000|2020-03-17 21:30:00|9126.1|9114.1|9125.5|9116|9127.4|9117.2|9122.7|9111.2|261
1584480900000|2020-03-17 21:35:00|9125.8|9115.5|9121.3|9111.4|9128.9|9117.1|9120.3|9109.7|321
1584481200000|2020-03-17 21:40:00|9119.9|9111.6|9131.4|9119.4|9131.8|9120.2|9119.9|9111.4|462
1584481500000|2020-03-17 21:45:00|9131.7|9119.7|9129.6|9117.6|9135.3|9123.3|9127.4|9115.4|616
1584481800000|2020-03-17 21:50:00|9129.7|9117.7|9129.3|9118.3|9131.3|9119.3|9127.9|9116.3|404
1584482100000|2020-03-17 21:55:00|9129.2|9118.2|9131.2|9119.2|9131.5|9119.5|9128.7|9116.8|454
1584482400000|2020-03-17 22:00:00|9130.5|9118.5|9125.3|9113.3|9130.5|9118.5|9124.1|9112.7|722
1584482700000|2020-03-17 22:05:00|9124.1|9112.1|9125.4|9113.4|9126.9|9114.9|9121.7|9110.7|850
1584483000000|2020-03-17 22:10:00|9125.2|9113.2|9123.3|9119|9126.8|9120.2|9121.8|9111.1|769
1584483300000|2020-03-17 22:15:00|9123.9|9118.8|9121.9|9115.5|9124.1|9119.1|9118.9|9112.3|830
1584483600000|2020-03-17 22:20:00|9121.6|9115.7|9124.1|9118.9|9128.4|9122.3|9121.5|9115.4|838
1584483900000|2020-03-17 22:25:00|9124.2|9118.5|9122.5|9117|9124.2|9118.8|9122|9116.5|652
1584484200000|2020-03-17 22:30:00|9122.4|9116.9|9116.3|9110.3|9123.8|9118.6|9114.3|9109.4|661
1584484500000|2020-03-17 22:35:00|9115.5|9110.7|9116.2|9111.8|9121.7|9112.3|9113.2|9105.1|845
1584484800000|2020-03-17 22:40:00|9116.3|9111.9|9114.9|9110.5|9116.9|9112.3|9111.8|9106.6|669
1584485100000|2020-03-17 22:45:00|9114.7|9110.4|9128.1|9120.7|9131.8|9125.6|9114.7|9110.3|806
1584485400000|2020-03-17 22:50:00|9126.8|9120.9|9122.6|9117.1|9128.1|9121.1|9121.9|9116|544
1584485700000|2020-03-17 22:55:00|9122.7|9117|9125.2|9118.9|9125.7|9119.5|9121.9|9116.2|657
1584486000000|2020-03-17 23:00:00|9125.1|9119.4|9111|9105.7|9125.8|9119.9|9109.5|9103.5|1024
1584486300000|2020-03-17 23:05:00|9110.7|9104.9|9112.9|9101.1|9123.4|9111.4|9110.1|9099.2|895
1584486600000|2020-03-17 23:10:00|9112.8|9100.8|9106.6|9098.3|9115.5|9103.5|9105.2|9096|1147
1584486900000|2020-03-17 23:15:00|9107.1|9098.4|9098.8|9095.4|9107.6|9100.3|9098.4|9094.8|958
1584487200000|2020-03-17 23:20:00|9098.7|9095.1|9095.6|9092.5|9099.9|9097|9094.1|9090.9|923
1584487500000|2020-03-17 23:25:00|9095.8|9092.3|9096.7|9093.1|9097.2|9093.5|9093.6|9089.8|693
1584487800000|2020-03-17 23:30:00|9096.8|9093.4|9096.9|9092.6|9098.4|9096.2|9095.1|9091.5|826
1584488100000|2020-03-17 23:35:00|9096.7|9092.8|9093.7|9090.9|9098.2|9095.4|9092.6|9089.8|709
1584488400000|2020-03-17 23:40:00|9093.8|9091.1|9093.5|9090.5|9094.5|9091.7|9093|9090.1|675
1584488700000|2020-03-17 23:45:00|9093.3|9090.3|9092.8|9090|9094|9091.1|9091.9|9089.1|602
1584489000000|2020-03-17 23:50:00|9092.7|9090.2|9086.8|9084.7|9093.4|9090.9|9086.2|9083.8|700
1584489300000|2020-03-17 23:55:00|9086.7|9084.8|9093.2|9090.4|9093.7|9090.7|9086.3|9084.2|611
1584489600000|2020-03-18 00:00:00|9092.9|9090.1|9096.1|9093.7|9098.8|9096.2|9092.9|9090.1|920
1584489900000|2020-03-18 00:05:00|9096.3|9093.8|9092.7|9089.4|9099|9096.1|9092.4|9089.2|912
1584490200000|2020-03-18 00:10:00|9092.4|9089.1|9086.7|9084.6|9092.7|9089.1|9086.3|9084.3|796
1584490500000|2020-03-18 00:15:00|9086.5|9084.5|9083.9|9081.2|9086.9|9084.9|9082.2|9079.5|775
1584490800000|2020-03-18 00:20:00|9083.7|9081|9085|9082.9|9086|9083.7|9081.3|9079.3|741
1584491100000|2020-03-18 00:25:00|9085.1|9082.8|9085.5|9082.9|9085.9|9083.4|9083.6|9081.2|634
1584491400000|2020-03-18 00:30:00|9085.6|9083|9091|9088.1|9092.5|9089.3|9085.3|9083|708
1584491700000|2020-03-18 00:35:00|9091.1|9088|9090.2|9087.9|9094.4|9091.7|9090.1|9087.6|718
1584492000000|2020-03-18 00:40:00|9090.3|9088|9085.5|9082.6|9091.9|9089.3|9085.1|9082.5|757
1584492300000|2020-03-18 00:45:00|9085.6|9082.5|9084.5|9082.3|9088|9085.6|9083.4|9081.3|764
1584492600000|2020-03-18 00:50:00|9084.6|9082.4|9079.8|9077.8|9086.1|9083.7|9079.5|9077.8|700
1584492900000|2020-03-18 00:55:00|9079.7|9077.7|9077.7|9075.7|9080.8|9078.7|9077.2|9075.2|727
1584493200000|2020-03-18 01:00:00|9077.6|9075.6|9077.5|9075.5|9079.7|9077.3|9076.1|9074|644
1584493500000|2020-03-18 01:05:00|9077.6|9075.6|9077.5|9075.5|9078.6|9076.4|9075.8|9073.9|561
1584493800000|2020-03-18 01:10:00|9077.7|9075.7|9076.9|9074.9|9079|9076.8|9076.8|9074.8|536
1584494100000|2020-03-18 01:15:00|9076.7|9074.6|9077.1|9075.1|9080.1|9077.5|9076|9074.3|598
1584494400000|2020-03-18 01:20:00|9077.2|9075.2|9077.8|9075.7|9079.3|9076.9|9076.5|9074.5|621
1584494700000|2020-03-18 01:25:00|9077.9|9075.6|9080.8|9078.8|9082.8|9080.5|9077.5|9075.5|582
1584495000000|2020-03-18 01:30:00|9080.7|9078.6|9081.8|9079.7|9083|9080.8|9080.5|9078.2|673
1584495300000|2020-03-18 01:35:00|9081.7|9079.3|9079.1|9077.1|9082.5|9080.2|9078.8|9076.8|470
1584495600000|2020-03-18 01:40:00|9079.4|9076.8|9077.9|9075.9|9080.6|9078.3|9077|9075|475
1584495900000|2020-03-18 01:45:00|9077.8|9075.8|9076.8|9074.8|9078.5|9076.2|9075.5|9074|442
1584496200000|2020-03-18 01:50:00|9076.9|9074.9|9076.8|9074.8|9077.4|9075.4|9075.5|9074.2|496
1584496500000|2020-03-18 01:55:00|9076.9|9074.9|9071.9|9069.5|9077.3|9075.3|9069.3|9067.2|699
1584496800000|2020-03-18 02:00:00|9072|9069.2|9076.2|9074|9076.9|9074.6|9071.3|9069|660
1584497100000|2020-03-18 02:05:00|9076.3|9074.1|9075.2|9072.9|9078|9075.5|9074.6|9072.5|519
1584497400000|2020-03-18 02:10:00|9075.3|9073|9076.7|9074.1|9077.2|9074.7|9075.1|9072.9|401
1584497700000|2020-03-18 02:15:00|9076.5|9074.2|9077.9|9075.8|9078.5|9076|9076.4|9074.1|460
1584498000000|2020-03-18 02:20:00|9078|9075.9|9078.1|9076.1|9078.5|9076.3|9077.1|9075|453
1584498300000|2020-03-18 02:25:00|9078|9076|9078.1|9076.1|9079.1|9077.1|9077.3|9075.6|307
1584498600000|2020-03-18 02:30:00|9078|9076|9081.6|9079.5|9082|9079.8|9077.3|9075.7|526
1584498900000|2020-03-18 02:35:00|9081.5|9079.4|9085.8|9083.8|9086.5|9083.9|9080.9|9078.9|586
1584499200000|2020-03-18 02:40:00|9086|9083.9|9083.6|9081.5|9086.3|9084|9082.4|9080.5|529
1584499500000|2020-03-18 02:45:00|9083.8|9081.7|9085.1|9083.1|9086|9084|9083.6|9081.4|437
1584499800000|2020-03-18 02:50:00|9085.3|9083.3|9086|9084|9086.6|9084.5|9085.3|9083.2|599
1584500100000|2020-03-18 02:55:00|9085.9|9083.9|9084.7|9082.3|9086|9083.9|9080.9|9078.7|806
1584500400000|2020-03-18 03:00:00|9084.6|9082.1|9086|9083.6|9086.6|9084.1|9082.4|9080|885
1584500700000|2020-03-18 03:05:00|9086.1|9083.7|9089|9087|9090.3|9088|9085.5|9082.7|726
1584501000000|2020-03-18 03:10:00|9089.1|9087.1|9091.4|9089.2|9094.2|9091.9|9089|9086.7|730
1584501300000|2020-03-18 03:15:00|9091.5|9089.3|9091.4|9088.8|9094.1|9091.3|9089.2|9086.6|831
1584501600000|2020-03-18 03:20:00|9091.3|9088.9|9091.1|9088.9|9092.8|9090.7|9089.1|9087.1|755
1584501900000|2020-03-18 03:25:00|9091|9088.8|9089.7|9087.6|9092.3|9089.9|9088.6|9086.6|568
1584502200000|2020-03-18 03:30:00|9089.8|9087.5|9090.3|9087.9|9091.1|9089.1|9088.6|9086.3|608
1584502500000|2020-03-18 03:35:00|9090.2|9088.1|9089|9087|9091|9088.8|9088.5|9086.5|610
1584502800000|2020-03-18 03:40:00|9089.2|9087.1|9094.8|9092.8|9095.3|9093.2|9088|9085.7|687
1584503100000|2020-03-18 03:45:00|9094.7|9092.7|9095|9093|9095.6|9093.6|9094|9092|394
1584503400000|2020-03-18 03:50:00|9095.1|9093.1|9096|9094|9096.3|9094.3|9094.9|9092.9|374
1584503700000|2020-03-18 03:55:00|9096.1|9094.1|9102.8|9100.8|9103.2|9101|9095.6|9093.5|695
1584504000000|2020-03-18 04:00:00|9102.9|9100.9|9102.4|9100.1|9105.7|9103|9101.9|9099.8|710
1584504300000|2020-03-18 04:05:00|9102.3|9100|9103.2|9100.8|9104.8|9102.4|9100.9|9098.6|702
1584504600000|2020-03-18 04:10:00|9103.4|9100.7|9101.8|9099.7|9103.4|9101.2|9100.7|9098.6|557
1584504900000|2020-03-18 04:15:00|9101.6|9099.6|9101.8|9099.8|9103.9|9101.8|9100.6|9098.6|534
1584505200000|2020-03-18 04:20:00|9102|9100|9103.3|9100.9|9103.4|9101.1|9102|9099.9|428
1584505500000|2020-03-18 04:25:00|9103.2|9101.1|9105.6|9103.6|9106.5|9103.9|9103.1|9101.1|566
1584505800000|2020-03-18 04:30:00|9105.5|9103.5|9103.8|9101.8|9106.3|9104|9103.1|9101.1|556
1584506100000|2020-03-18 04:35:00|9103.7|9101.7|9106.9|9104.9|9107.6|9105.1|9103.2|9101.2|557
1584506400000|2020-03-18 04:40:00|9106.6|9104.5|9105|9102.9|9108|9106.3|9105|9102.6|831
1584506700000|2020-03-18 04:45:00|9104.9|9103|9104.4|9102.1|9105.8|9103.5|9103.3|9101.3|798
1584507000000|2020-03-18 04:50:00|9104.3|9102.2|9104.1|9102|9104.9|9102.9|9102.9|9100.9|674
1584507300000|2020-03-18 04:55:00|9104|9101.8|9107.5|9105.5|9108.7|9107|9103.9|9101.6|668
1584507600000|2020-03-18 05:00:00|9107.4|9105.4|9110.2|9108.2|9111.4|9109.1|9107.4|9105.2|568
1584507900000|2020-03-18 05:05:00|9110.1|9108.1|9108.9|9106.5|9110.6|9108.5|9108.4|9106.4|548
1584508200000|2020-03-18 05:10:00|9108.8|9106.6|9111.8|9109.7|9112.7|9110.7|9108.5|9106.5|559
1584508500000|2020-03-18 05:15:00|9111.9|9109.5|9112.1|9110|9112.5|9110.2|9111.1|9108.9|499
1584508800000|2020-03-18 05:20:00|9112.2|9109.9|9114.9|9112.7|9117|9114.8|9112|9109.8|619
1584509100000|2020-03-18 05:25:00|9114.8|9112.8|9113|9110.8|9115.5|9113.4|9112|9109.9|463
1584509400000|2020-03-18 05:30:00|9112|9109.7|9116.3|9113.8|9119.2|9116.9|9111.8|9109.6|680
1584509700000|2020-03-18 05:35:00|9116.4|9113.9|9117.8|9115.7|9118.7|9116.3|9114.7|9112.5|612
1584510000000|2020-03-18 05:40:00|9118|9115.6|9117.4|9116.5|9119.2|9117.1|9115.4|9113.2|695
1584510300000|2020-03-18 05:45:00|9117.5|9116.6|9120.8|9118.6|9121.1|9118.9|9117.5|9115.8|692
1584510600000|2020-03-18 05:50:00|9120.7|9118.8|9122.3|9120.3|9122.4|9120.4|9118.5|9116.9|527
1584510900000|2020-03-18 05:55:00|9122.2|9120.2|9123.7|9121.7|9125.7|9123.7|9122.2|9120.1|479
1584511200000|2020-03-18 06:00:00|9123.9|9121.9|9125.3|9123.1|9127.4|9125|9118.9|9116.8|970
1584511500000|2020-03-18 06:05:00|9125.2|9122.8|9119.4|9117.1|9125.3|9123.1|9117.2|9115.6|904
1584511800000|2020-03-18 06:10:00|9119.7|9117.2|9113.4|9110.5|9120.4|9118.1|9112.3|9109.9|855
1584512100000|2020-03-18 06:15:00|9113.5|9110.6|9109.2|9106.6|9114.2|9111.2|9106.8|9104.4|931
1584512400000|2020-03-18 06:20:00|9109|9106.5|9106.9|9104.5|9111.5|9109.3|9102.7|9100.4|866
1584512700000|2020-03-18 06:25:00|9107.2|9104.6|9106|9103.3|9108.3|9105.7|9104.9|9101.8|883
1584513000000|2020-03-18 06:30:00|9106.1|9102.9|9105.6|9103.2|9109.1|9106.3|9103.6|9100.6|837
1584513300000|2020-03-18 06:35:00|9105.3|9103.1|9104.3|9102|9106.7|9104.7|9103.8|9101.4|727
1584513600000|2020-03-18 06:40:00|9104.2|9102.1|9103.6|9101.6|9107.8|9104.9|9103.2|9101.3|742
1584513900000|2020-03-18 06:45:00|9103.7|9101.7|9102.8|9100|9104.2|9102.3|9100.5|9098.3|735
1584514200000|2020-03-18 06:50:00|9102.4|9099.9|9104.1|9101.4|9105.4|9102.4|9099.9|9097.2|886
1584514500000|2020-03-18 06:55:00|9103.9|9101.5|9099.4|9096.5|9105.4|9102.9|9098.9|9095.9|832
1584514800000|2020-03-18 07:00:00|9099.3|9096.8|9109.4|9107.3|9109.6|9107.6|9099.3|9096.5|1048
1584515100000|2020-03-18 07:05:00|9109.5|9107.4|9114.8|9112.6|9117.4|9115|9108.4|9106.3|895
1584515400000|2020-03-18 07:10:00|9114.9|9112.7|9108.2|9105.9|9115.2|9112.8|9106.5|9103.6|979
1584515700000|2020-03-18 07:15:00|9108.1|9106|9106.7|9104.5|9111|9108.8|9106.5|9104.1|824
1584516000000|2020-03-18 07:20:00|9106.6|9104.6|9111.2|9108.9|9111.4|9109|9104.5|9101.5|896
1584516300000|2020-03-18 07:25:00|9111.1|9109|9112.1|9110|9114.3|9112.3|9108.4|9106.2|828
1584516600000|2020-03-18 07:30:00|9112.3|9109.9|9115.1|9112.8|9119.7|9117.5|9111.3|9109.1|1039
1584516900000|2020-03-18 07:35:00|9115.2|9112.9|9122|9120|9122|9120|9114.1|9111.9|870
1584517200000|2020-03-18 07:40:00|9121.5|9119.8|9118.8|9116.8|9124.2|9122.7|9113.2|9112.3|947
1584517500000|2020-03-18 07:45:00|9118.9|9116.9|9119.7|9117.7|9123.4|9121.4|9115.7|9114.4|1047
1584517800000|2020-03-18 07:50:00|9119.4|9117.4|9130.8|9128.8|9131.7|9129.7|9117.3|9115.6|743
1584518100000|2020-03-18 07:55:00|9129.9|9127.9|9119.3|9117.3|9131.1|9128.5|9114.5|9112.5|1042
1584518400000|2020-03-18 08:00:00|9119.7|9117.7|9117.9|9115.6|9124.9|9122.8|9116.3|9114|1174
1584518700000|2020-03-18 08:05:00|9117.5|9114.6|9123.2|9121.1|9126.4|9124.4|9111.9|9110.3|1070
1584519000000|2020-03-18 08:10:00|9123.7|9121.3|9124.7|9122.7|9127.1|9125.1|9120.5|9117.9|1126
1584519300000|2020-03-18 08:15:00|9125|9123|9123.2|9121.1|9125.4|9123.7|9120.6|9118.6|916
1584519600000|2020-03-18 08:20:00|9123.3|9121.3|9113.1|9111.1|9124.2|9122.2|9112.6|9111|822
1584519900000|2020-03-18 08:25:00|9113.2|9111.2|9107.9|9105.9|9114.8|9112.6|9106.9|9104.9|868
1584520200000|2020-03-18 08:30:00|9107.8|9105.8|9101.7|9099.7|9112|9110|9100.6|9098.5|856
1584520500000|2020-03-18 08:35:00|9102|9099.9|9107.7|9105.7|9111.4|9109.4|9100.7|9097.6|900
1584520800000|2020-03-18 08:40:00|9107.8|9105.8|9114.3|9112.3|9114.5|9112.5|9107.3|9105.4|702
1584521100000|2020-03-18 08:45:00|9114.4|9112.4|9114.8|9112.8|9115.6|9113.6|9110.4|9108.8|652
1584521400000|2020-03-18 08:50:00|9115.8|9113.8|9123.7|9121.7|9123.7|9121.7|9114|9111.9|778
1584521700000|2020-03-18 08:55:00|9124.1|9122.1|9130.2|9129.3|9130.7|9129.5|9123.3|9121.2|794
1584522000000|2020-03-18 09:00:00|9130.1|9129.2|9128.3|9126|9136.5|9134.5|9126|9123.4|916
1584522300000|2020-03-18 09:05:00|9128.1|9125.5|9136.8|9134.8|9139.5|9137.4|9125.1|9122.8|937
1584522600000|2020-03-18 09:10:00|9136.7|9134.7|9144.3|9142.3|9146.4|9144.2|9136.1|9134.1|848
1584522900000|2020-03-18 09:15:00|9144.4|9142.4|9156.6|9154.5|9157.7|9155.7|9143.5|9141.5|795
1584523200000|2020-03-18 09:20:00|9156.8|9154.4|9158.1|9156.1|9163.4|9161.2|9149.3|9147.1|994
1584523500000|2020-03-18 09:25:00|9158|9156|9167.7|9165.1|9169.4|9167.1|9155.4|9153.1|1109
1584523800000|2020-03-18 09:30:00|9167.4|9165|9164.7|9162.5|9173.4|9171.4|9162|9159.4|1036
1584524100000|2020-03-18 09:35:00|9164.4|9162.3|9161.7|9159.7|9171.4|9168.7|9155.2|9153.2|1137
1584524400000|2020-03-18 09:40:00|9161.6|9159.6|9148|9145.9|9162.6|9160.5|9144.3|9141.8|990
1584524700000|2020-03-18 09:45:00|9148.1|9146.1|9147.6|9145.6|9150.1|9148.6|9137.2|9134.2|1050
1584525000000|2020-03-18 09:50:00|9147.9|9145.8|9152.1|9149.3|9156|9153.2|9141.6|9139.3|957
1584525300000|2020-03-18 09:55:00|9152.3|9149.6|9149.9|9144.9|9152.8|9150.1|9144.9|9141.9|1021
1584525600000|2020-03-18 10:00:00|9149.8|9145.1|9155.3|9152.7|9165.2|9162.5|9147.7|9144|1090
1584525900000|2020-03-18 10:05:00|9155.1|9152.5|9148|9146|9157.2|9155.2|9147.3|9145.2|922
1584526200000|2020-03-18 10:10:00|9148.1|9146.1|9146.7|9144.7|9153.4|9151.4|9142.3|9140|1058
1584526500000|2020-03-18 10:15:00|9146.5|9144.5|9155.7|9153.7|9156.3|9154.6|9145.7|9143.6|871
1584526800000|2020-03-18 10:20:00|9155.2|9153.2|9161.2|9160.3|9163.2|9161.8|9150.8|9149.5|793
1584527100000|2020-03-18 10:25:00|9161.7|9159.7|9179.5|9177.5|9180.2|9178.3|9160.9|9159.2|891
1584527400000|2020-03-18 10:30:00|9179.6|9177.6|9180|9177.6|9183.8|9181.8|9174.4|9172.2|1035
1584527700000|2020-03-18 10:35:00|9180.2|9177.5|9171.8|9169.5|9180.2|9177.8|9167.3|9164.9|1154
1584528000000|2020-03-18 10:40:00|9171|9169.4|9166.8|9164.8|9175.1|9172.8|9166.8|9164.8|1046
1584528300000|2020-03-18 10:45:00|9166.7|9164.7|9182.2|9178.9|9183.3|9179.8|9164.1|9162.2|998
1584528600000|2020-03-18 10:50:00|9182|9179|9175.2|9173.2|9182.8|9179.8|9172.6|9170.3|1183
1584528900000|2020-03-18 10:55:00|9175.4|9173.3|9174.5|9172.2|9178.6|9176.2|9169.4|9166.6|937
1584529200000|2020-03-18 11:00:00|9174.4|9172.1|9174.5|9172.5|9176.6|9174.6|9171|9169.3|786
1584529500000|2020-03-18 11:05:00|9174.8|9172.8|9185.8|9183.2|9191.1|9188.8|9174.8|9172.8|1056
1584529800000|2020-03-18 11:10:00|9185.9|9183.1|9187.1|9184.9|9188.9|9186.9|9179.3|9176.3|1074
1584530100000|2020-03-18 11:15:00|9187.4|9185.2|9199.1|9197.1|9200.2|9198.7|9187.2|9184.9|1131
1584530400000|2020-03-18 11:20:00|9199|9197|9210.3|9208|9211|9209|9198.2|9196.1|1034
1584530700000|2020-03-18 11:25:00|9210.1|9207.9|9216.1|9213.8|9217.8|9214.9|9203.4|9201.3|1005
1584531000000|2020-03-18 11:30:00|9216|9214.4|9219.6|9217.1|9222.7|9220.2|9211.6|9209.7|1080
1584531300000|2020-03-18 11:35:00|9219.8|9216.9|9233.6|9230.4|9240.4|9237.8|9218.3|9215.8|1166
1584531600000|2020-03-18 11:40:00|9233.3|9230.6|9239.5|9237.2|9239.6|9237.4|9226.3|9224|1111
1584531900000|2020-03-18 11:45:00|9239.4|9237.1|9230.9|9228.2|9251.1|9249.1|9229.2|9226.6|1147
1584532200000|2020-03-18 11:50:00|9230.8|9227.8|9219.2|9217.2|9239.9|9237.8|9219.2|9217.2|992
1584532500000|2020-03-18 11:55:00|9219.3|9217.3|9211.7|9209.7|9220.3|9218.3|9203.6|9201.1|1014
1584532800000|2020-03-18 12:00:00|9211.8|9209.8|9229.7|9227|9239.7|9235.7|9211.7|9209.7|1138
1584533100000|2020-03-18 12:05:00|9229.6|9226.8|9235.9|9233.8|9237.7|9235.2|9220|9217.6|1019
1584533400000|2020-03-18 12:10:00|9236.1|9233.7|9236.9|9234.9|9244.5|9242.1|9232.2|9229|1102
1584533700000|2020-03-18 12:15:00|9236.8|9234.8|9239.1|9236.5|9242.3|9239.9|9233|9230.6|898
1584534000000|2020-03-18 12:20:00|9239.2|9236.7|9256|9253.2|9262.5|9259.6|9234.9|9232.3|1250
1584534300000|2020-03-18 12:25:00|9255.6|9252.9|9261|9254.8|9274.4|9270.6|9250.8|9247.7|1222
1584534600000|2020-03-18 12:30:00|9261.3|9255.4|9254.8|9252.6|9263.2|9259.9|9241.6|9237|1187
1584534900000|2020-03-18 12:35:00|9255.4|9252.4|9250.9|9248.1|9261.7|9258.9|9249.4|9246.3|1161
1584535200000|2020-03-18 12:40:00|9251|9248.2|9244.7|9242|9251.1|9248.6|9237.1|9234.5|1162
1584535500000|2020-03-18 12:45:00|9245|9242.2|9248.2|9245.4|9252.9|9250.8|9235.6|9233|1093
1584535800000|2020-03-18 12:50:00|9247.7|9245.1|9252.7|9249.7|9257.5|9255.5|9244|9241.1|1162
1584536100000|2020-03-18 12:55:00|9252.5|9249.8|9230.2|9227.6|9252.5|9250|9229|9226.2|1189
1584536400000|2020-03-18 13:00:00|9230.1|9227.9|9224.3|9222.3|9232.5|9229.6|9222.5|9220.3|1120
1584536700000|2020-03-18 13:05:00|9224.6|9222.5|9216|9214|9225|9222.6|9211.6|9209.4|1007
1584537000000|2020-03-18 13:10:00|9215.9|9213.9|9220.3|9218.1|9235.4|9233.3|9215.8|9213.8|1055
1584537300000|2020-03-18 13:15:00|9219.7|9217.4|9221.7|9219.7|9224.8|9222.6|9213.8|9212|1080
1584537600000|2020-03-18 13:20:00|9221.1|9219.1|9213.3|9211.2|9227.8|9225.8|9211.5|9209.3|1098
1584537900000|2020-03-18 13:25:00|9213.4|9211.1|9218|9215.3|9218.4|9215.7|9209.2|9207.7|995
1584538200000|2020-03-18 13:30:00|9218.1|9215.7|9235.9|9233.9|9236.8|9234.4|9217.1|9214.8|1245
1584538500000|2020-03-18 13:35:00|9235.8|9233.8|9241.9|9239.1|9242.4|9240.1|9221|9219|1089
1584538800000|2020-03-18 13:40:00|9242|9240.8|9260.1|9256.9|9260.1|9257|9241.5|9239.4|1069
1584539100000|2020-03-18 13:45:00|9258.8|9256.6|9254.7|9252.2|9273.4|9270.3|9252.6|9249.9|1274
1584539400000|2020-03-18 13:50:00|9254.6|9252.5|9248.5|9245.1|9263.6|9260.9|9246.8|9243.9|1232
1584539700000|2020-03-18 13:55:00|9248.8|9245.4|9252.7|9248.6|9254.5|9250.1|9240|9237.5|1271
1584540000000|2020-03-18 14:00:00|9253|9249.2|9224.2|9220.1|9257.7|9253.2|9221.6|9217.9|1288
1584540300000|2020-03-18 14:05:00|9224|9219.9|9219.8|9216.9|9231.2|9227.9|9217.2|9213.5|1271
1584540600000|2020-03-18 14:10:00|9219.9|9217|9224.7|9221|9232.3|9229|9218.8|9215.5|1243
1584540900000|2020-03-18 14:15:00|9224.8|9221.6|9224.1|9221.1|9229.9|9227.1|9215.8|9213.2|1206
1584541200000|2020-03-18 14:20:00|9223.8|9220.9|9217.1|9214.6|9224.1|9221.2|9214.9|9212.3|1204
1584541500000|2020-03-18 14:25:00|9216.7|9214.4|9225.5|9223|9228.1|9225.6|9214|9211.2|1145
1584541800000|2020-03-18 14:30:00|9225.4|9223.1|9219.4|9216.8|9230.1|9227.7|9218.7|9215.7|1198
1584542100000|2020-03-18 14:35:00|9219.6|9216.9|9229.8|9227.5|9233.4|9230.8|9219.4|9216.9|1237
1584542400000|2020-03-18 14:40:00|9229.9|9227.6|9220.3|9217.4|9231.1|9229|9220.3|9217.1|1191
1584542700000|2020-03-18 14:45:00|9220.4|9217.1|9225.6|9223.1|9231.9|9228.9|9214.1|9211.1|1241
1584543000000|2020-03-18 14:50:00|9225.8|9223.2|9225.7|9223.5|9228.6|9226.2|9221.3|9218.9|1147
1584543300000|2020-03-18 14:55:00|9225.6|9223.3|9222|9219.4|9228.5|9225.3|9218.8|9216.8|1219
1584543600000|2020-03-18 15:00:00|9222.3|9219.7|9223.5|9220.3|9228.9|9226.9|9220.3|9216.4|1232
1584543900000|2020-03-18 15:05:00|9223.9|9219.8|9219.9|9217.2|9228.5|9226|9217|9215|1186
1584544200000|2020-03-18 15:10:00|9220|9217|9215.3|9213.3|9220.8|9218.2|9209.7|9207.5|1170
1584544500000|2020-03-18 15:15:00|9215.4|9213.1|9211.9|9209.9|9217|9214.8|9205|9202.8|1038
1584544800000|2020-03-18 15:20:00|9211.7|9209.7|9209.7|9207.7|9213.8|9211.7|9203.3|9201.7|935
1584545100000|2020-03-18 15:25:00|9209.6|9207.6|9234.7|9231.8|9235.8|9232.9|9207.1|9204|1217
1584545400000|2020-03-18 15:30:00|9234|9232|9236.9|9234.3|9240.6|9237.9|9231.3|9228.1|1202
1584545700000|2020-03-18 15:35:00|9237|9234.4|9224.4|9221.7|9237.7|9234.9|9220.6|9217.8|1223
1584546000000|2020-03-18 15:40:00|9224|9221.2|9229.7|9227|9229.9|9227.3|9217.8|9215.5|1185
1584546300000|2020-03-18 15:45:00|9229.5|9226.9|9234.5|9232.4|9239.4|9236.8|9227.9|9225.6|1157
1584546600000|2020-03-18 15:50:00|9234.6|9232.5|9228.8|9225.8|9250.1|9247.5|9227.3|9224.3|1243
1584546900000|2020-03-18 15:55:00|9228.9|9224.9|9210.3|9208.1|9230|9227.6|9197.3|9194.8|1263
1584547200000|2020-03-18 16:00:00|9210.4|9208|9211.7|9209.7|9223.4|9221.1|9209.8|9207.5|1156
1584547500000|2020-03-18 16:05:00|9211.6|9209.6|9210.2|9208.2|9216.2|9214.2|9208.5|9206.6|1091
1584547800000|2020-03-18 16:10:00|9209.7|9208.8|9215.2|9213|9215.3|9213.1|9207.4|9205.7|939
1584548100000|2020-03-18 16:15:00|9215.1|9212.8|9216.7|9214.1|9219.4|9216.9|9212.1|9209.8|1066
1584548400000|2020-03-18 16:20:00|9216.5|9213.6|9220|9218|9221|9219|9214.4|9212.1|977
1584548700000|2020-03-18 16:25:00|9220.1|9218.1|9229.9|9227.5|9231.9|9229.4|9216.8|9214.6|1075
1584549000000|2020-03-18 16:30:00|9229.8|9227.3|9240.2|9238.2|9242|9240|9229.6|9227.3|948
1584549300000|2020-03-18 16:35:00|9240.7|9238.7|9266.7|9264.1|9268.1|9265.4|9239.3|9236.4|1164
1584549600000|2020-03-18 16:40:00|9266.5|9264|9295.8|9292.1|9300.9|9297.5|9265.6|9263.6|1189
1584549900000|2020-03-18 16:45:00|9295.7|9292.2|9291.2|9287.3|9300.4|9296.8|9277.1|9274.8|1256
1584550200000|2020-03-18 16:50:00|9290.8|9286.5|9369.9|9364.8|9443.8|9436.7|9289.1|9285.7|1302
1584550500000|2020-03-18 16:55:00|9370.2|9365.2|9363.3|9358.3|9427.5|9419.3|9361.5|9356.7|1302
1584550800000|2020-03-18 17:00:00|9363.8|9359.4|9347|9341.9|9378.9|9374.3|9323.9|9318.6|1302
1584551100000|2020-03-18 17:05:00|9346.8|9341.5|9356.1|9351.7|9372.1|9366.9|9337.2|9332.5|1282
1584551400000|2020-03-18 17:10:00|9356.2|9352|9386.6|9381.2|9389.3|9385.4|9351.1|9346.7|1253
1584551700000|2020-03-18 17:15:00|9386.7|9381.3|9376.2|9372|9402.4|9397.2|9371.5|9367.1|1300
1584552000000|2020-03-18 17:20:00|9377|9371.7|9377|9372.6|9415.8|9410.8|9374.6|9370.7|1279
1584552300000|2020-03-18 17:25:00|9378|9374.3|9382.1|9379.5|9384.4|9381.5|9368.8|9366.2|1289
1584552600000|2020-03-18 17:30:00|9382|9379.8|9384.5|9379.5|9406.7|9402.1|9376|9372.2|1304
1584552900000|2020-03-18 17:35:00|9383.1|9379.8|9380.9|9377.9|9393.7|9390.8|9368.6|9365.7|1282
1584553200000|2020-03-18 17:40:00|9383.6|9376.7|9359.5|9355.1|9385.5|9381.3|9358.2|9355|1181
1584553500000|2020-03-18 17:45:00|9358.8|9354.6|9335.3|9331.2|9361.9|9358.3|9331|9328|1290
1584553800000|2020-03-18 17:50:00|9334.9|9330.8|9333.5|9331.2|9343.4|9340.2|9328.6|9325|1208
1584554100000|2020-03-18 17:55:00|9333.3|9331.3|9323.2|9318.9|9346.2|9343|9310.7|9306.9|1175
1584554400000|2020-03-18 18:00:00|9323.6|9318.3|9358.8|9355.1|9373.2|9368.7|9320.5|9317|1261
1584554700000|2020-03-18 18:05:00|9359|9354.6|9390.8|9385|9390.8|9386.3|9354.7|9352.2|1172
1584555000000|2020-03-18 18:10:00|9390.6|9385.7|9368.1|9364.4|9402.3|9398.1|9361.1|9356.8|1276
1584555300000|2020-03-18 18:15:00|9369.5|9364|9360.1|9357|9370.5|9366.5|9350.2|9346.6|1246
1584555600000|2020-03-18 18:20:00|9360.4|9356.7|9361.8|9357.4|9365.1|9361.8|9357.3|9353.5|1237
1584555900000|2020-03-18 18:25:00|9361.3|9358.1|9347.6|9344.7|9366.3|9363.2|9347.6|9344.7|1294
1584556200000|2020-03-18 18:30:00|9348.1|9345.1|9342.7|9340.4|9349.9|9346.8|9341.7|9338|1291
1584556500000|2020-03-18 18:35:00|9342.9|9340.2|9328.7|9326|9345.2|9342.1|9328.2|9324.8|1142
1584556800000|2020-03-18 18:40:00|9328.9|9325.9|9336.4|9332.8|9349.3|9346.5|9326.3|9323.8|1215
1584557100000|2020-03-18 18:45:00|9336.9|9333.6|9343.6|9341.5|9347.9|9345.4|9330.2|9327.7|1210
1584557400000|2020-03-18 18:50:00|9343.5|9341.3|9335.2|9333.2|9348.7|9346.5|9334.3|9332|1050
1584557700000|2020-03-18 18:55:00|9335.6|9333.6|9383.6|9381.5|9398|9395.8|9334.1|9331.9|1119
1584558000000|2020-03-18 19:00:00|9386|9383.4|9379.7|9377.6|9393|9390|9375.4|9373.3|1191
1584558300000|2020-03-18 19:05:00|9379.6|9377.4|9389.5|9386|9392.3|9388.6|9372.4|9368.5|1259
1584558600000|2020-03-18 19:10:00|9390.2|9386.4|9389.6|9386.8|9391.8|9388.8|9379|9375.6|1168
1584558900000|2020-03-18 19:15:00|9389.8|9387.7|9389.4|9385.1|9389.8|9387.7|9373.2|9370.1|1097
1584559200000|2020-03-18 19:20:00|9390.7|9384|9386.3|9383|9393.9|9390.5|9375.5|9371.2|1185
1584559500000|2020-03-18 19:25:00|9386.7|9383.1|9398.1|9396.1|9400.1|9397.2|9380.5|9378|1024
1584559800000|2020-03-18 19:30:00|9397.9|9395.9|9397.9|9395.9|9402.5|9398.8|9394|9390.5|1118
1584560100000|2020-03-18 19:35:00|9397.8|9393.8|9405.7|9402.4|9407.6|9404|9396.3|9393.8|1033
1584560400000|2020-03-18 19:40:00|9405.9|9402|9398.5|9396.5|9407.8|9404.2|9393.5|9390.5|1163
1584560700000|2020-03-18 19:45:00|9398.8|9396.8|9417.6|9415.1|9421.4|9416.8|9398.3|9395|1138
1584561000000|2020-03-18 19:50:00|9418.5|9415.4|9412.8|9409.7|9421.1|9416.3|9406.4|9402.3|1235
1584561300000|2020-03-18 19:55:00|9412.5|9408.6|9417.2|9415.2|9421.8|9418.1|9408.2|9403.1|1121
1584561600000|2020-03-18 20:00:00|9417.4|9415.4|9396.1|9393.7|9419.2|9417.1|9395.5|9391.7|953
1584561900000|2020-03-18 20:05:00|9396.3|9393.8|9392.1|9390.1|9404.4|9401.3|9391.4|9388.8|845
1584562200000|2020-03-18 20:10:00|9392.7|9390|9381|9377.6|9393.6|9390.5|9363.8|9360.6|1106
1584562500000|2020-03-18 20:15:00|9381.4|9377.7|9372.1|9369.9|9382.6|9377.8|9369.2|9365.1|1030
1584562800000|2020-03-18 20:20:00|9372|9370.1|9401.7|9396.8|9403|9398.5|9369.3|9366.7|908
1584563100000|2020-03-18 20:25:00|9401.6|9396.1|9398.4|9395.8|9404.3|9400.5|9397.2|9391.6|892
1584563400000|2020-03-18 20:30:00|9398.3|9396.1|9399.6|9397.6|9405.4|9402.5|9388.9|9384.9|881
1584563700000|2020-03-18 20:35:00|9399.7|9397.7|9399.7|9397.6|9410.8|9405.2|9399|9395.2|833
1584564000000|2020-03-18 20:40:00|9400.7|9398.2|9403.6|9401.6|9414.4|9408.5|9399.2|9393.4|972
1584564300000|2020-03-18 20:45:00|9404|9401.5|9388.7|9386.2|9405.8|9402.4|9387.6|9384.3|1052
1584564600000|2020-03-18 20:50:00|9389.5|9386.6|9380.4|9376.5|9389.8|9386.9|9380|9373.1|1075
1584564900000|2020-03-18 20:55:00|9380.2|9376.6|9412.9|9380|9418.2|9389|9380.2|9373.7|861
1584565200000|2020-03-18 21:00:00|9428.2|9369.5|9501.9|9454.4|9503.4|9474.2|9417.8|9369.1|154
1584565500000|2020-03-18 21:05:00|9496.7|9454.8|9458.2|9446.6|9514.6|9477.8|9439.4|9425.9|383
1584565800000|2020-03-18 21:10:00|9463.9|9451.9|9449.7|9437.7|9472.3|9460.3|9441.1|9429.1|570
1584566100000|2020-03-18 21:15:00|9449.2|9437.2|9444.8|9432.8|9457|9445|9442.5|9430.5|292
1584566400000|2020-03-18 21:20:00|9446.1|9434.1|9437.3|9422.3|9449|9434.2|9423.2|9408.2|369
1584566700000|2020-03-18 21:25:00|9438.1|9423.1|9438.3|9423.3|9440.8|9425.8|9435.8|9420.8|287
1584567000000|2020-03-18 21:30:00|9438.2|9423.2|9431.7|9416.7|9440.1|9425.1|9431.7|9416.7|271
1584567300000|2020-03-18 21:35:00|9435.8|9420.8|9425.5|9410.5|9435.8|9420.8|9417.9|9402.9|125
1584567600000|2020-03-18 21:40:00|9416.4|9401.4|9412.6|9397.6|9417.7|9402.7|9406.8|9391.8|121
1584567900000|2020-03-18 21:45:00|9409.9|9394.9|9413.3|9398.3|9424.9|9416|9408|9393|490
1584568200000|2020-03-18 21:50:00|9413.2|9398.2|9429|9421.7|9431.7|9423|9407.3|9392.3|582
1584568500000|2020-03-18 21:55:00|9427|9418.9|9424.8|9412.1|9431.9|9424.4|9418.4|9403.4|714
1584568800000|2020-03-18 22:00:00|9424.9|9412.7|9420.6|9410.7|9426.6|9420.1|9416|9407.1|1214
1584569100000|2020-03-18 22:05:00|9418.9|9411|9394.3|9379.3|9421.8|9414.3|9393.3|9378.3|1206
1584569400000|2020-03-18 22:10:00|9395.2|9380.2|9409|9404.9|9422.1|9408.8|9386.8|9371.8|911
1584569700000|2020-03-18 22:15:00|9408.8|9404.5|9400|9395.3|9413.2|9406.8|9400|9394.1|660
1584570000000|2020-03-18 22:20:00|9401.5|9394.5|9404.2|9396.5|9420.2|9415.6|9397.8|9393.2|839
1584570300000|2020-03-18 22:25:00|9404|9392.8|9397.8|9393.4|9407.6|9398.1|9396.2|9388.5|541
1584570600000|2020-03-18 22:30:00|9397.9|9393.2|9400.1|9386.7|9403.4|9396.5|9395.6|9386|517
1584570900000|2020-03-18 22:35:00|9396.4|9391.5|9396|9392.5|9400.3|9395.3|9395.5|9390.9|906
1584571200000|2020-03-18 22:40:00|9396.1|9392.4|9395.4|9391.3|9400.7|9395.9|9393.4|9389.6|997
1584571500000|2020-03-18 22:45:00|9396.6|9391.5|9392.2|9387.3|9397.9|9393.7|9390.6|9381.7|1023
1584571800000|2020-03-18 22:50:00|9391.8|9387.5|9404.6|9399.3|9407.4|9401.7|9391.2|9386.4|1078
1584572100000|2020-03-18 22:55:00|9404.9|9399.1|9393|9389.5|9405.7|9400.4|9391.2|9385.6|1073
1584572400000|2020-03-18 23:00:00|9395.8|9391.3|9416.1|9411.7|9422.3|9417.7|9389.6|9383.3|1228
1584572700000|2020-03-18 23:05:00|9419.2|9413.3|9420.3|9412.6|9421.9|9417|9405.2|9396.9|1206
1584573000000|2020-03-18 23:10:00|9420.2|9414.5|9421.9|9416|9426.1|9419.4|9416.1|9408.2|1134
1584573300000|2020-03-18 23:15:00|9422.6|9415.9|9424.8|9422.5|9426.7|9423.7|9419.4|9413.9|1058
1584573600000|2020-03-18 23:20:00|9425|9422.4|9429.7|9425.9|9439.4|9431.1|9424.7|9421.5|1176
1584573900000|2020-03-18 23:25:00|9429.9|9426.5|9432.1|9429.2|9436|9429.7|9425.7|9421.9|1089
1584574200000|2020-03-18 23:30:00|9434.6|9425.9|9427.6|9421.3|9435.7|9431|9419.5|9412.9|1074
1584574500000|2020-03-18 23:35:00|9427.9|9421.8|9430.7|9426.9|9436.9|9430.3|9427.7|9421.2|1170
1584574800000|2020-03-18 23:40:00|9431.6|9426.5|9422.6|9418.1|9434|9430.2|9419.9|9413.9|1170
1584575100000|2020-03-18 23:45:00|9422.8|9417.5|9423.4|9419.7|9429.7|9424.3|9414.5|9411|1150
1584575400000|2020-03-18 23:50:00|9423.9|9420.6|9425.3|9421.9|9426.1|9422.3|9413.9|9409.8|1139
1584575700000|2020-03-18 23:55:00|9424.9|9422.1|9429.3|9424.9|9438.9|9433.8|9422|9418.7|1206
1584576000000|2020-03-19 00:00:00|9431.4|9425.9|9415.1|9412.3|9433.1|9428.3|9406|9400.5|1215
1584576300000|2020-03-19 00:05:00|9415.2|9411.8|9412|9409.8|9422.8|9418.9|9411.3|9408.2|1183
1584576600000|2020-03-19 00:10:00|9411.9|9409.5|9420.1|9417.3|9424.7|9421.4|9411.9|9408.7|1169
1584576900000|2020-03-19 00:15:00|9420.7|9418.2|9420.6|9415.9|9423.5|9419.2|9415.4|9411.5|1199
1584577200000|2020-03-19 00:20:00|9420.8|9416.7|9424.4|9421.6|9426|9422.1|9419|9414.7|1124
1584577500000|2020-03-19 00:25:00|9423.6|9421|9417.5|9415.5|9424.4|9421.9|9416.8|9412.9|887
1584577800000|2020-03-19 00:30:00|9419.5|9413.8|9407.2|9404.5|9420.7|9417.8|9406.7|9401.6|984
1584578100000|2020-03-19 00:35:00|9406.8|9403.4|9413.9|9411.8|9415.2|9412.3|9404.9|9399.8|1147
1584578400000|2020-03-19 00:40:00|9414.1|9411|9430|9425.8|9432.7|9428.5|9413.1|9407.7|1122
1584578700000|2020-03-19 00:45:00|9430.4|9425.2|9423|9418.1|9433|9427.6|9422.1|9416.8|1118
1584579000000|2020-03-19 00:50:00|9422.8|9418.2|9425.2|9421.2|9428.5|9423.8|9420.3|9415.9|1174
1584579300000|2020-03-19 00:55:00|9423.9|9419.1|9427.9|9421.8|9432.9|9428.7|9421.8|9417.1|1242
1584579600000|2020-03-19 01:00:00|9428.1|9421.6|9430.3|9426.5|9432|9428|9424.1|9417.7|1124
1584579900000|2020-03-19 01:05:00|9430.2|9426.7|9442.5|9438.6|9443.4|9438.7|9430.2|9426.4|1143
1584580200000|2020-03-19 01:10:00|9442.8|9438.2|9457.4|9453.3|9466.4|9460.5|9442|9435.8|1231
1584580500000|2020-03-19 01:15:00|9458|9453|9488.2|9480.8|9488.5|9482.1|9456|9451.1|1103
1584580800000|2020-03-19 01:20:00|9487.8|9481.6|9493.8|9488.7|9493.8|9488.7|9481.3|9477.9|1054
1584581100000|2020-03-19 01:25:00|9494.4|9488.4|9485.4|9479.9|9500.7|9496.2|9479.4|9464.4|995
1584581400000|2020-03-19 01:30:00|9485.1|9480.1|9483.9|9480|9490.7|9485.6|9482.6|9478|954
1584581700000|2020-03-19 01:35:00|9484.1|9480.4|9485.7|9480.8|9488.5|9483.3|9482.9|9478.6|1073
1584582000000|2020-03-19 01:40:00|9485.8|9481.4|9484.2|9479.5|9502.8|9498.3|9481.8|9474.7|1195
1584582300000|2020-03-19 01:45:00|9484.5|9479.4|9486.8|9480.4|9493.2|9487.9|9484.5|9474.6|1070
1584582600000|2020-03-19 01:50:00|9486.7|9480.6|9492.1|9487.2|9495.3|9489.7|9484.3|9476.1|922
1584582900000|2020-03-19 01:55:00|9492.7|9487|9495.6|9488.8|9498.7|9492.7|9488.2|9482.1|1183
1584583200000|2020-03-19 02:00:00|9495.7|9488.7|9488.3|9481.5|9497.6|9490.3|9487.8|9475.9|1181
1584583500000|2020-03-19 02:05:00|9488.6|9482|9487.5|9481.2|9490.8|9485.6|9479.9|9472.3|1160
1584583800000|2020-03-19 02:10:00|9487.7|9481|9480.2|9474.4|9489.9|9482.9|9477.9|9469.2|1236
1584584100000|2020-03-19 02:15:00|9480.3|9474.5|9490.5|9484.9|9497.8|9486.7|9479.8|9468.8|1243
1584584400000|2020-03-19 02:20:00|9491.1|9484.7|9491.2|9486.9|9495.3|9488.9|9478.5|9471.5|1079
1584584700000|2020-03-19 02:25:00|9491.1|9487.2|9491.6|9487.8|9495.8|9490.5|9486.6|9476.2|979
1584585000000|2020-03-19 02:30:00|9491.5|9487.9|9475.1|9470.3|9492.7|9489.6|9475.1|9467|876
1584585300000|2020-03-19 02:35:00|9475.2|9470.2|9468|9458.6|9477.9|9472.4|9467.3|9454.6|948
1584585600000|2020-03-19 02:40:00|9467.8|9463.1|9463.3|9456.7|9469.2|9464.7|9461.9|9455.8|833
1584585900000|2020-03-19 02:45:00|9462.8|9456.8|9450.9|9445.7|9466.4|9462.3|9449.5|9444.3|1041
1584586200000|2020-03-19 02:50:00|9450.5|9446|9459|9453.2|9468.8|9464|9450.4|9444.6|1056
1584586500000|2020-03-19 02:55:00|9458.8|9453.5|9476|9471.3|9482|9474.7|9456.8|9451.2|1257
1584586800000|2020-03-19 03:00:00|9476.2|9470.9|9485.8|9476.7|9490.1|9482|9472.4|9465.4|1167
1584587100000|2020-03-19 03:05:00|9485.1|9476.3|9479.4|9471|9487.7|9480.4|9476.4|9469|1063
1584587400000|2020-03-19 03:10:00|9478.9|9471.4|9476.7|9471|9485.4|9480.5|9474.8|9468.2|999
1584587700000|2020-03-19 03:15:00|9476.8|9470.2|9478.1|9472.7|9484.3|9477|9473|9464.9|894
1584588000000|2020-03-19 03:20:00|9477.9|9472.5|9487.3|9483.1|9489.7|9486.1|9475.2|9469.8|936
1584588300000|2020-03-19 03:25:00|9487.5|9483.2|9487.2|9483.1|9492|9488.4|9483.4|9478.3|1068
1584588600000|2020-03-19 03:30:00|9487.1|9482.9|9494.1|9490.6|9500.7|9495.5|9484|9477.5|1151
1584588900000|2020-03-19 03:35:00|9494|9490.7|9478.9|9473.5|9494.5|9491|9474|9467.6|1116
1584589200000|2020-03-19 03:40:00|9479|9473.3|9487.5|9481.9|9487.7|9483|9476.7|9470.2|1195
1584589500000|2020-03-19 03:45:00|9487.6|9482.1|9475|9471.1|9488.3|9484|9474.6|9470.6|1066
1584589800000|2020-03-19 03:50:00|9474.8|9471.4|9476|9472|9480.4|9475.7|9471|9466.3|1079
1584590100000|2020-03-19 03:55:00|9475.8|9471.8|9475.5|9471.4|9478.7|9474|9472.6|9467.3|1063
1584590400000|2020-03-19 04:00:00|9475.6|9471.7|9480.2|9474.6|9485.2|9480.4|9472.7|9468.7|1036
1584590700000|2020-03-19 04:05:00|9480.3|9474.8|9480|9476.5|9484|9479.2|9474.9|9470.9|990
1584591000000|2020-03-19 04:10:00|9479.8|9476.6|9481.9|9477.5|9484.9|9481.2|9478.6|9474.5|989
1584591300000|2020-03-19 04:15:00|9481.8|9477.6|9475.7|9470.9|9484.3|9479.8|9474.8|9469.4|1076
1584591600000|2020-03-19 04:20:00|9475.8|9471.2|9480|9476.1|9482.2|9477.8|9473.4|9469.1|1054
1584591900000|2020-03-19 04:25:00|9480.2|9475.6|9481.3|9477.4|9487.1|9482|9479.3|9474.3|973
1584592200000|2020-03-19 04:30:00|9481.2|9477.5|9486.1|9483.6|9488.1|9484.3|9480.9|9476.9|1023
1584592500000|2020-03-19 04:35:00|9486|9483.7|9480.8|9476.6|9487.4|9484.7|9475.2|9470.8|975
1584592800000|2020-03-19 04:40:00|9480.9|9476.8|9473.9|9469.3|9481.5|9477.6|9472.3|9467.5|1036
1584593100000|2020-03-19 04:45:00|9474.1|9469.1|9473.9|9469.1|9476.3|9472.7|9472.7|9468|904
1584593400000|2020-03-19 04:50:00|9473.2|9469|9470.6|9466.1|9477.1|9473.8|9470.3|9464.2|925
1584593700000|2020-03-19 04:55:00|9470.7|9466.4|9479.1|9475|9480.9|9476.8|9469.7|9464.9|1000
1584594000000|2020-03-19 05:00:00|9479.2|9474.8|9477|9472.9|9480.8|9477|9475|9470.6|940
1584594300000|2020-03-19 05:05:00|9477.1|9473|9482.3|9478.1|9485.9|9482.3|9475.6|9471.7|1008
1584594600000|2020-03-19 05:10:00|9482.2|9478.2|9470.7|9466.2|9483.1|9479.5|9469.7|9465|904
1584594900000|2020-03-19 05:15:00|9470.5|9466.3|9483.2|9479.3|9488.3|9483|9469.2|9461.1|1149
1584595200000|2020-03-19 05:20:00|9483.3|9479.1|9480.6|9477.5|9486.6|9480.9|9479|9468.5|1131
1584595500000|2020-03-19 05:25:00|9480.8|9477.3|9477.3|9473|9484.4|9477.6|9475.4|9464.7|1001
1584595800000|2020-03-19 05:30:00|9477.5|9472.9|9479.4|9475.4|9484.1|9476.5|9473.3|9464.2|858
1584596100000|2020-03-19 05:35:00|9479.2|9475.8|9479.4|9475.2|9482.2|9478.5|9477.3|9471.3|1018
1584596400000|2020-03-19 05:40:00|9479.2|9475|9478.2|9474.9|9482.8|9479.2|9477.9|9473.8|969
1584596700000|2020-03-19 05:45:00|9478.1|9475.1|9478.6|9475.1|9483.3|9478.7|9473.6|9468.8|988
1584597000000|2020-03-19 05:50:00|9479.2|9475.2|9484.1|9480.8|9485.4|9481.7|9477.1|9473.7|925
1584597300000|2020-03-19 05:55:00|9484.2|9481|9481.4|9477.5|9489.4|9485.7|9479.1|9475.2|1104
1584597600000|2020-03-19 06:00:00|9481.3|9477.6|9478.8|9474.5|9484.6|9481|9472.8|9466.9|1041
1584597900000|2020-03-19 06:05:00|9478.5|9474.9|9469.4|9464.9|9480.2|9476.4|9466.1|9461.1|1016
1584598200000|2020-03-19 06:10:00|9469.5|9464.8|9471.9|9467.8|9478.1|9473.4|9467.8|9463.6|1028
1584598500000|2020-03-19 06:15:00|9471.3|9467.4|9489|9485|9490.4|9485.5|9470.7|9466.4|1199
1584598800000|2020-03-19 06:20:00|9489.1|9485.2|9478.5|9475.2|9489.1|9485.2|9478.5|9474.9|1081
1584599100000|2020-03-19 06:25:00|9478.7|9474.6|9451.5|9444.5|9479.4|9476|9448.5|9442|1095
1584599400000|2020-03-19 06:30:00|9451.4|9444.8|9461.5|9457.3|9467.8|9463.2|9451.4|9444.8|1133
1584599700000|2020-03-19 06:35:00|9461.4|9457.6|9454.3|9449.2|9463.1|9459|9443.6|9438.3|1207
1584600000000|2020-03-19 06:40:00|9454.5|9449.3|9445.8|9440.3|9461.8|9455.7|9441.5|9436.3|1273
1584600300000|2020-03-19 06:45:00|9445.2|9441.5|9437.2|9429.4|9447.9|9443.2|9430.8|9422.7|1226
1584600600000|2020-03-19 06:50:00|9436.8|9428.1|9436.4|9431.5|9448.4|9441.7|9427.9|9421.9|1252
1584600900000|2020-03-19 06:55:00|9436.5|9431.4|9429.2|9422.7|9437.1|9432.1|9425.2|9418.8|1200
1584601200000|2020-03-19 07:00:00|9429.7|9422.8|9451|9445.6|9452.9|9449|9429.7|9422.8|1278
1584601500000|2020-03-19 07:05:00|9450.5|9445.3|9465.3|9459.1|9465.8|9459.6|9440.1|9436|1291
1584601800000|2020-03-19 07:10:00|9465.6|9459|9460.6|9456.8|9466.4|9460.3|9451.9|9447.1|1300
1584602100000|2020-03-19 07:15:00|9460.2|9456.5|9452.3|9448.2|9464.8|9459.9|9447.9|9443.9|1294
1584602400000|2020-03-19 07:20:00|9452.7|9448.1|9434.5|9429.8|9453.8|9448.9|9433.4|9427.7|1306
1584602700000|2020-03-19 07:25:00|9434.6|9429.7|9429.9|9424.3|9436.8|9433.1|9416.6|9411.7|1282
1584603000000|2020-03-19 07:30:00|9429.5|9423.8|9425.6|9421.7|9435.3|9429.8|9410.7|9395.7|1303
1584603300000|2020-03-19 07:35:00|9426.1|9421.9|9433.8|9429.7|9435.9|9431.2|9419.7|9413.4|1280
1584603600000|2020-03-19 07:40:00|9434.4|9429|9444.2|9440|9449.2|9444.8|9432.2|9426.9|1266
1584603900000|2020-03-19 07:45:00|9444.3|9440.4|9456.2|9453.6|9458.7|9456.2|9432.2|9425.9|1269
1584604200000|2020-03-19 07:50:00|9456.7|9454.2|9450.6|9447.3|9466.8|9464.2|9448.7|9443.8|1229
1584604500000|2020-03-19 07:55:00|9450.5|9447.4|9446.4|9441.4|9451.6|9448.3|9437.4|9430.1|1266
1584604800000|2020-03-19 08:00:00|9446.3|9441.1|9438.2|9434.2|9457.6|9450.9|9436.6|9431.4|1291
1584605100000|2020-03-19 08:05:00|9437.6|9433.7|9423.2|9417.9|9444.7|9440.2|9423|9416.3|1260
1584605400000|2020-03-19 08:10:00|9423|9416.8|9426|9422.8|9429.3|9426.2|9411.9|9407.6|1288
1584605700000|2020-03-19 08:15:00|9425.6|9422.4|9426.3|9422.4|9439.6|9435|9422.9|9418.3|1278
1584606000000|2020-03-19 08:20:00|9426.1|9422.7|9442.6|9436.6|9444|9437.2|9418.8|9416|1279
1584606300000|2020-03-19 08:25:00|9443.2|9433.9|9428.3|9421.5|9443.8|9435.5|9418.6|9409.2|1291
1584606600000|2020-03-19 08:30:00|9428.8|9421.7|9420.8|9416.4|9430.8|9425.1|9407.6|9399.3|1208
1584606900000|2020-03-19 08:35:00|9420.7|9416.6|9408.3|9405.6|9434.2|9429.4|9408.3|9405|1256
1584607200000|2020-03-19 08:40:00|9408.9|9404.9|9418.1|9412.9|9425.5|9420|9406.1|9391.5|1247
1584607500000|2020-03-19 08:45:00|9418|9412.8|9435.3|9432.1|9436.6|9432.8|9413.1|9402|1214
1584607800000|2020-03-19 08:50:00|9435.2|9429.9|9404.1|9400.2|9435.3|9429.9|9400.1|9385.7|1260
1584608100000|2020-03-19 08:55:00|9404.2|9400.3|9394.2|9389.8|9417.3|9412.6|9393.8|9389.6|1243
1584608400000|2020-03-19 09:00:00|9394.1|9389.9|9393.7|9390.5|9401.8|9398.2|9391.2|9387.2|1236
1584608700000|2020-03-19 09:05:00|9393.5|9390.6|9387.2|9383.3|9398.5|9395.2|9385|9381.5|1162
1584609000000|2020-03-19 09:10:00|9387.1|9383.1|9382.7|9377.7|9399.5|9395.1|9377.2|9372.9|1161
1584609300000|2020-03-19 09:15:00|9382.8|9377.3|9374.8|9371.5|9388.1|9384.1|9372.4|9369.3|1090
1584609600000|2020-03-19 09:20:00|9374.9|9371.7|9387.4|9383.1|9397|9393.8|9374.2|9371.2|1204
1584609900000|2020-03-19 09:25:00|9387.7|9383|9398|9393.9|9398|9393.9|9386|9380.7|1198
1584610200000|2020-03-19 09:30:00|9399|9394.7|9399.3|9395.2|9406.1|9402.7|9393.4|9389|1193
1584610500000|2020-03-19 09:35:00|9399.2|9394.8|9372.9|9369|9399.8|9395.5|9371.5|9368.3|1212
1584610800000|2020-03-19 09:40:00|9372.4|9368.3|9357.2|9353.3|9372.4|9368.3|9353.5|9349.6|1199
1584611100000|2020-03-19 09:45:00|9357.4|9354|9362.6|9358.4|9364.6|9361|9352.9|9351.3|1162
1584611400000|2020-03-19 09:50:00|9362.7|9357.9|9379.4|9374.1|9380.7|9375.9|9359.3|9354.9|1125
1584611700000|2020-03-19 09:55:00|9379.3|9374.4|9391.1|9382.9|9392.8|9387.2|9374.6|9370.9|1195
1584612000000|2020-03-19 10:00:00|9390.9|9384|9375.8|9370|9397.2|9393.9|9374.6|9369.3|1236
1584612300000|2020-03-19 10:05:00|9375.9|9369.6|9382.2|9378.2|9385.5|9380.5|9373.9|9368.4|1167
1584612600000|2020-03-19 10:10:00|9381.9|9379.3|9384.6|9381.5|9387.4|9383.7|9379.1|9375.7|1196
1584612900000|2020-03-19 10:15:00|9385.7|9383.5|9384.1|9379.9|9386.7|9384.1|9378|9375.1|1164
1584613200000|2020-03-19 10:20:00|9380.9|9379.8|9399.5|9395.5|9408.7|9403.1|9377.4|9374.4|1227
1584613500000|2020-03-19 10:25:00|9399.6|9395.3|9390.7|9387.3|9401.1|9396.4|9384.9|9380.1|1154
1584613800000|2020-03-19 10:30:00|9390.5|9387.4|9383.6|9380|9391|9388|9380.7|9376.7|1210
1584614100000|2020-03-19 10:35:00|9384|9380.3|9377.2|9373.3|9385.6|9381.2|9370|9366.4|1161
1584614400000|2020-03-19 10:40:00|9377.6|9373.4|9369.3|9364.3|9382.8|9377.8|9363.1|9358.8|1158
1584614700000|2020-03-19 10:45:00|9370|9364.5|9376.5|9373.9|9382.5|9378.9|9367.9|9363|1104
1584615000000|2020-03-19 10:50:00|9376.4|9374|9378.8|9375.5|9385.7|9382.4|9375.7|9372.7|1155
1584615300000|2020-03-19 10:55:00|9378.7|9375.6|9367|9362.9|9385.4|9382.2|9366|9362.1|1211
1584615600000|2020-03-19 11:00:00|9367.2|9363|9341.5|9337.6|9374.6|9371|9340.3|9335.7|1278
1584615900000|2020-03-19 11:05:00|9341.7|9337.1|9346.9|9343.7|9353.7|9350.2|9338.3|9334.5|1198
1584616200000|2020-03-19 11:10:00|9347|9343.6|9339.9|9337|9350.9|9347.5|9339.5|9335.9|1195
1584616500000|2020-03-19 11:15:00|9340|9336.9|9328.4|9324.7|9341.9|9338.2|9327.9|9324.2|1215
1584616800000|2020-03-19 11:20:00|9328.5|9324.5|9315.7|9311.4|9337.1|9333.1|9314.8|9311.1|1221
1584617100000|2020-03-19 11:25:00|9315.5|9311.8|9316.1|9312.4|9325.1|9321.4|9313.1|9308.6|1265
1584617400000|2020-03-19 11:30:00|9316|9312.3|9313.3|9310.5|9332.6|9327.8|9309.5|9305.2|1279
1584617700000|2020-03-19 11:35:00|9313.4|9310.4|9313.1|9308.9|9316.5|9312.7|9300.6|9297.4|1268
1584618000000|2020-03-19 11:40:00|9313.3|9309.2|9307.6|9304|9316.8|9312|9304.1|9300.8|1258
1584618300000|2020-03-19 11:45:00|9307.7|9304.1|9303.3|9299.6|9316.8|9313.1|9297.6|9293.5|1250
1584618600000|2020-03-19 11:50:00|9303|9299.5|9318.6|9315|9320.6|9317.5|9300.6|9296.3|1248
1584618900000|2020-03-19 11:55:00|9318.7|9315.1|9315.6|9313.5|9321.2|9318.6|9312.1|9309|1118
1584619200000|2020-03-19 12:00:00|9315.3|9313.1|9304.3|9300.7|9323.7|9321.1|9298.9|9295.5|1261
1584619500000|2020-03-19 12:05:00|9304.6|9300.9|9285.9|9282.6|9304.7|9300.9|9281.4|9278.3|1298
1584619800000|2020-03-19 12:10:00|9286.1|9282.4|9286.6|9282.6|9290.2|9287|9272.7|9269.2|1286
1584620100000|2020-03-19 12:15:00|9286.2|9282.3|9299.3|9296.4|9304.1|9300.8|9286.2|9282.3|1269
1584620400000|2020-03-19 12:20:00|9299.1|9295.9|9268.3|9265.5|9299.4|9296.2|9267.9|9265|1221
1584620700000|2020-03-19 12:25:00|9268.5|9265.6|9270.7|9265.9|9272.9|9267.5|9249.2|9245.9|1257
1584621000000|2020-03-19 12:30:00|9270.4|9265.4|9276.4|9272.1|9277.9|9274.2|9263.5|9259.3|1239
1584621300000|2020-03-19 12:35:00|9274.5|9270.8|9272.7|9269|9290.6|9287.8|9267.3|9263.9|1291
1584621600000|2020-03-19 12:40:00|9273.1|9269.4|9290.4|9286.7|9290.8|9286.9|9269.8|9267.6|1274
1584621900000|2020-03-19 12:45:00|9290.2|9286.6|9285.1|9282|9296.9|9293.3|9283.2|9280.4|1239
1584622200000|2020-03-19 12:50:00|9285.3|9281.7|9267.8|9265.6|9285.8|9283.1|9227.9|9223.4|1296
1584622500000|2020-03-19 12:55:00|9267.9|9265.9|9291.2|9288.7|9295.6|9291.9|9265.2|9262.8|1281
1584622800000|2020-03-19 13:00:00|9291.7|9288.5|9289.2|9286.8|9304.4|9301.3|9288.5|9284.7|1282
1584623100000|2020-03-19 13:05:00|9289.4|9287.1|9301.9|9299.9|9309|9305.4|9289.4|9287|1279
1584623400000|2020-03-19 13:10:00|9302.4|9300.4|9300.1|9297.3|9314.4|9312|9300.1|9297|1276
1584623700000|2020-03-19 13:15:00|9300.4|9298|9306|9303.9|9319.4|9317.4|9300.4|9298|1261
1584624000000|2020-03-19 13:20:00|9306.1|9304.1|9305|9302.1|9309.5|9306.9|9296.8|9294.8|1204
1584624300000|2020-03-19 13:25:00|9305.2|9302.8|9315.4|9312.8|9320.7|9317.7|9302.8|9299.5|1224
1584624600000|2020-03-19 13:30:00|9315.3|9313.2|9307.5|9305|9322.1|9319.2|9292|9288.8|1240
1584624900000|2020-03-19 13:35:00|9307.8|9304.8|9298.9|9296.9|9307.8|9305.1|9293.6|9291.1|1243
1584625200000|2020-03-19 13:40:00|9299.9|9297.4|9304.8|9302.6|9309.5|9306.8|9295.1|9292.5|1238
1584625500000|2020-03-19 13:45:00|9304.6|9302.5|9297.3|9295.3|9305.9|9303.3|9290.5|9288.1|1269
1584625800000|2020-03-19 13:50:00|9297.4|9295.4|9292|9290|9300.4|9298|9284.6|9282|1285
1584626100000|2020-03-19 13:55:00|9291.7|9289.7|9299.8|9297|9308.1|9305.2|9283.4|9280.8|1222
1584626400000|2020-03-19 14:00:00|9301.1|9297.8|9299.7|9297.7|9308.7|9303.2|9293|9290.4|1145
1584626700000|2020-03-19 14:05:00|9299.6|9297.6|9284.3|9282.3|9300.2|9298.6|9283.6|9281.6|1236
1584627000000|2020-03-19 14:10:00|9283.8|9282|9262.4|9260.1|9283.8|9282|9261|9257.5|1207
1584627300000|2020-03-19 14:15:00|9262.1|9260|9264.5|9261.8|9269.1|9266.7|9258.7|9256.5|1230
1584627600000|2020-03-19 14:20:00|9264.3|9261.9|9269.7|9264.8|9269.7|9266.6|9258.4|9256.1|1115
1584627900000|2020-03-19 14:25:00|9268.9|9266.5|9255.7|9253.4|9277.2|9275.2|9253.8|9251.2|1156
1584628200000|2020-03-19 14:30:00|9255.1|9253.1|9247.2|9243.7|9278|9273.3|9247.2|9243.3|1256
1584628500000|2020-03-19 14:35:00|9247.6|9244.1|9255|9251.8|9255|9251.8|9243.5|9239.7|1273
1584628800000|2020-03-19 14:40:00|9254.9|9252|9261.6|9257.8|9265.9|9261.9|9254.8|9251|1238
1584629100000|2020-03-19 14:45:00|9261.7|9258.3|9251.7|9248.2|9262.2|9258.4|9248.8|9245.2|1257
1584629400000|2020-03-19 14:50:00|9251.1|9248.4|9226|9224|9255|9250.5|9224|9221.2|1188
1584629700000|2020-03-19 14:55:00|9226.7|9224.6|9217.7|9215|9231.8|9228.9|9211.9|9209.6|1261
1584630000000|2020-03-19 15:00:00|9217.6|9215.1|9198.6|9196.1|9222.7|9220.6|9197.4|9194.5|1236
1584630300000|2020-03-19 15:05:00|9198.9|9196|9192|9189.8|9202.2|9199.5|9182.7|9179.4|1265
1584630600000|2020-03-19 15:10:00|9190.7|9188.6|9186.9|9184.4|9192.1|9190|9178.8|9175.5|1272
1584630900000|2020-03-19 15:15:00|9187.4|9185|9181.6|9179.3|9191.2|9188.4|9169.9|9165.2|1267
1584631200000|2020-03-19 15:20:00|9181.7|9179.4|9172.9|9170.1|9183.2|9180.2|9166.1|9162.3|1209
1584631500000|2020-03-19 15:25:00|9172.4|9169.7|9157.3|9155.3|9176.8|9174.2|9151.4|9148.5|1201
1584631800000|2020-03-19 15:30:00|9157.4|9154.8|9155|9152.3|9168.8|9165.4|9150.6|9148.6|1235
1584632100000|2020-03-19 15:35:00|9154.7|9152.4|9146.4|9143.6|9159.9|9156.8|9143.2|9139.6|1258
1584632400000|2020-03-19 15:40:00|9146.2|9143.5|9147.6|9144.7|9152.4|9150.1|9142.2|9139.5|1268
1584632700000|2020-03-19 15:45:00|9147.7|9144.9|9140|9136.3|9152.8|9150.8|9133.8|9130.8|1224
1584633000000|2020-03-19 15:50:00|9140.1|9136.2|9132.5|9129.3|9148|9143.8|9123.7|9120|1284
1584633300000|2020-03-19 15:55:00|9132.6|9129.6|9175.7|9173.7|9192.1|9189.7|9130.6|9127.9|1302
1584633600000|2020-03-19 16:00:00|9178.7|9175.2|9169.1|9165.6|9191.5|9188.4|9162.4|9158.9|1314
1584633900000|2020-03-19 16:05:00|9169.3|9165.9|9169.8|9166.3|9177.9|9174.4|9159.8|9154.6|1306
1584634200000|2020-03-19 16:10:00|9169.2|9166.4|9183.1|9180.4|9186.3|9183.2|9168.5|9166.1|1280
1584634500000|2020-03-19 16:15:00|9183.2|9179.9|9178.8|9176.8|9185.2|9182.2|9175.1|9172.8|1206
1584634800000|2020-03-19 16:20:00|9179|9177|9187.1|9184.7|9191.2|9189.1|9173|9171|1235
1584635100000|2020-03-19 16:25:00|9185.4|9184.9|9177.4|9175.1|9186.6|9184.9|9163.2|9160.3|1229
1584635400000|2020-03-19 16:30:00|9177.6|9175.3|9170.7|9167.9|9180.7|9178.5|9163.3|9160.4|1208
1584635700000|2020-03-19 16:35:00|9170.4|9168.4|9162|9160|9176.4|9174.3|9162|9159.9|1160
1584636000000|2020-03-19 16:40:00|9162.1|9160.1|9172.4|9170.4|9174.8|9172.7|9161.5|9159.5|1090
1584636300000|2020-03-19 16:45:00|9172.3|9170.3|9174.5|9172.5|9177.8|9175.8|9166.6|9164.6|1036
1584636600000|2020-03-19 16:50:00|9174.3|9172.2|9175.4|9173.4|9180.2|9178.2|9170.7|9168.7|1088
1584636900000|2020-03-19 16:55:00|9175.5|9173.5|9174.6|9172.6|9179.4|9177.3|9168.9|9166.6|1029
1584637200000|2020-03-19 17:00:00|9174.8|9172.8|9181.7|9179.6|9184.3|9182.3|9171.9|9169.7|1129
1584637500000|2020-03-19 17:05:00|9183.9|9179.2|9182.4|9180.4|9187.9|9185.9|9169.9|9167|1144
1584637800000|2020-03-19 17:10:00|9182|9180|9186.5|9184.5|9193.5|9191.5|9181.4|9179.4|1002
1584638100000|2020-03-19 17:15:00|9187.1|9185.1|9163.4|9161.4|9188.5|9186.5|9163|9160.6|1008
1584638400000|2020-03-19 17:20:00|9163.2|9161.2|9166|9164|9170|9167.5|9158.3|9155.4|1103
1584638700000|2020-03-19 17:25:00|9165.6|9163.6|9189.1|9187.1|9193.7|9191.4|9165.2|9163.1|1077
1584639000000|2020-03-19 17:30:00|9189.2|9187|9199.3|9197.3|9207.7|9205.2|9186.4|9183.9|1022
1584639300000|2020-03-19 17:35:00|9199.6|9197.6|9207.5|9205.5|9209|9206.8|9194.8|9192.8|953
1584639600000|2020-03-19 17:40:00|9207.3|9205.1|9202.5|9200.5|9207.6|9205.5|9201.8|9199.8|900
1584639900000|2020-03-19 17:45:00|9202.6|9200.6|9199.6|9197.3|9207.1|9204.6|9197.4|9195.4|967
1584640200000|2020-03-19 17:50:00|9199.7|9197.6|9202.9|9200.8|9204.3|9202.3|9189.6|9187.4|961
1584640500000|2020-03-19 17:55:00|9202|9199.6|9247.4|9244|9265.2|9261.3|9201.1|9199|1188
1584640800000|2020-03-19 18:00:00|9247.5|9244.3|9246.9|9244.9|9253.1|9249.9|9237.5|9234.7|1071
1584641100000|2020-03-19 18:05:00|9246.8|9244.8|9246.6|9244.6|9256.7|9254|9244.5|9242.1|1067
1584641400000|2020-03-19 18:10:00|9246.8|9244.5|9243.6|9241.6|9247.4|9245.3|9236.5|9234.2|993
1584641700000|2020-03-19 18:15:00|9243.5|9241.5|9226.5|9224.5|9244|9241.9|9226.2|9224.2|1032
1584642000000|2020-03-19 18:20:00|9226.1|9224.1|9231.6|9229|9232|9229.5|9223.3|9220.7|991
1584642300000|2020-03-19 18:25:00|9232.2|9230.1|9239|9237|9244|9241.9|9230|9227.3|907
1584642600000|2020-03-19 18:30:00|9238.7|9236.7|9242.4|9240.4|9250.8|9248.5|9236.5|9234.1|896
1584642900000|2020-03-19 18:35:00|9242.5|9240.3|9237.4|9235.2|9242.5|9240.4|9234.7|9232.7|897
1584643200000|2020-03-19 18:40:00|9237.1|9235|9237|9233.5|9238.6|9236.6|9228.9|9226.9|948
1584643500000|2020-03-19 18:45:00|9236.3|9234.2|9251.8|9249.2|9255.7|9252.8|9235.6|9233.4|1009
1584643800000|2020-03-19 18:50:00|9252.2|9249.4|9261.7|9259.7|9284.6|9281.6|9249|9245.8|1209
1584644100000|2020-03-19 18:55:00|9262|9260|9251.9|9249.4|9264.8|9262.5|9246.5|9244.5|1104
1584644400000|2020-03-19 19:00:00|9251.6|9249.6|9263.5|9262.6|9271.9|9269.3|9251.6|9249.3|1147
1584644700000|2020-03-19 19:05:00|9263.3|9262.4|9269.3|9266.3|9272.7|9270.7|9263.3|9260.5|945
1584645000000|2020-03-19 19:10:00|9266.8|9264|9257.3|9254.8|9269.6|9266.7|9257.3|9254.7|1089
1584645300000|2020-03-19 19:15:00|9257.5|9255.3|9257.7|9254.8|9263|9260.9|9251.1|9248.6|960
1584645600000|2020-03-19 19:20:00|9257.1|9254.3|9274.3|9272.2|9279.7|9276.9|9255|9252.8|1155
1584645900000|2020-03-19 19:25:00|9274.5|9272|9266.1|9264|9276.5|9273.7|9258.4|9255.7|827
1584646200000|2020-03-19 19:30:00|9266.4|9264.1|9269.3|9267.3|9272.8|9270.8|9261.2|9258.9|990
1584646500000|2020-03-19 19:35:00|9269.6|9267.6|9268.7|9266.7|9276.4|9273.6|9262.2|9259.9|895
1584646800000|2020-03-19 19:40:00|9268.4|9266.4|9262.8|9260.3|9270.8|9268.8|9255.9|9252.6|893
1584647100000|2020-03-19 19:45:00|9262.9|9260.6|9259.5|9257|9263.7|9260.6|9246|9243.6|880
1584647400000|2020-03-19 19:50:00|9260.1|9257.1|9252.9|9250.5|9262.1|9259.5|9245.8|9243.1|1014
1584647700000|2020-03-19 19:55:00|9253|9250.6|9256.8|9254.5|9260.1|9257.7|9246.3|9243.8|986
1584648000000|2020-03-19 20:00:00|9257|9254.6|9275|9272.3|9275|9272.3|9255.2|9252.9|929
1584648300000|2020-03-19 20:05:00|9275.1|9271.9|9280.1|9277.9|9282.5|9279.4|9272.2|9268.8|901
1584648600000|2020-03-19 20:10:00|9280.3|9278.1|9276.1|9274.1|9280.9|9278.8|9275.3|9273.3|653
1584648900000|2020-03-19 20:15:00|9275.8|9273.8|9275.9|9273.9|9278.5|9276.4|9274.6|9272.6|622
1584649200000|2020-03-19 20:20:00|9276.2|9274.2|9275.3|9272.9|9276.8|9274.4|9269.6|9266.6|684
1584649500000|2020-03-19 20:25:00|9275.5|9273.1|9280.7|9278.7|9281.9|9279.8|9273.7|9271.5|625
1584649800000|2020-03-19 20:30:00|9280.9|9278.9|9280|9279.1|9282.7|9280.3|9279.4|9277.4|578
1584650100000|2020-03-19 20:35:00|9280.6|9278.6|9280.5|9279.6|9282.7|9280.6|9279.2|9276.9|554
1584650400000|2020-03-19 20:40:00|9280.4|9279.5|9291.1|9289|9295.4|9293|9279.9|9278|663
1584650700000|2020-03-19 20:45:00|9291.2|9289.1|9287.7|9284.1|9297.8|9295.4|9287.5|9284.1|866
1584651000000|2020-03-19 20:50:00|9287.5|9283.7|9281.1|9278.9|9293|9289.2|9278.6|9275.6|987
1584651300000|2020-03-19 20:55:00|9281.4|9278.8|9311|9301.3|9324.3|9314.3|9281.4|9278.7|1052
1584651600000|2020-03-19 21:00:00|9311.9|9300.9|9311.9|9283.4|9319|9301|9308.5|9281.4|165
1584651900000|2020-03-19 21:05:00|9312.1|9282|9320.4|9277.8|9337.2|9282|9309.2|9245.4|267
1584652200000|2020-03-19 21:10:00|9316.5|9278.4|9320.2|9302|9324.6|9308.5|9309.5|9273.5|558
1584652500000|2020-03-19 21:15:00|9320.5|9298.1|9305.6|9290.6|9351.3|9323|9302.6|9287.6|651
1584652800000|2020-03-19 21:20:00|9305.7|9290.7|9304.6|9290.6|9309.1|9294.1|9292.4|9278.6|495
1584653100000|2020-03-19 21:25:00|9302.2|9292.9|9304.1|9292.5|9308.9|9293.9|9298.4|9285.3|358
1584653400000|2020-03-19 21:30:00|9304.6|9292.3|9290.6|9275.6|9306.8|9293.6|9284.2|9269.2|553
1584653700000|2020-03-19 21:35:00|9290.3|9275.3|9291.7|9276.7|9294.5|9279.5|9288|9273|284
1584654000000|2020-03-19 21:40:00|9293|9278|9289.7|9274.7|9295.5|9280.5|9288.2|9273.2|486
1584654300000|2020-03-19 21:45:00|9289|9274|9296.1|9281.1|9296.9|9281.9|9286.1|9271.1|552
1584654600000|2020-03-19 21:50:00|9295.3|9280.3|9296.5|9281.5|9301.4|9286.4|9292.2|9277.2|542
1584654900000|2020-03-19 21:55:00|9294.8|9279.8|9300.9|9289.5|9302.3|9290.9|9294.8|9279.8|532
1584655200000|2020-03-19 22:00:00|9300.8|9290|9311.9|9296.9|9315.3|9301.8|9297.8|9282.8|940
1584655500000|2020-03-19 22:05:00|9311.8|9296.8|9312.3|9305.6|9317.5|9309.5|9307.8|9294|839
1584655800000|2020-03-19 22:10:00|9312.4|9305.7|9338.2|9329.8|9343.2|9331.2|9310.5|9303.3|868
1584656100000|2020-03-19 22:15:00|9338.6|9330|9329.2|9322.4|9343|9336.2|9329.2|9322|931
1584656400000|2020-03-19 22:20:00|9330.2|9322.5|9331.2|9324.4|9332.4|9325.7|9327.1|9319.3|802
1584656700000|2020-03-19 22:25:00|9330.8|9324.3|9330.8|9323|9335.6|9328.2|9326.8|9319.8|799
1584657000000|2020-03-19 22:30:00|9330.5|9322.9|9329.6|9322.4|9332.6|9323.2|9323.9|9316.1|808
1584657300000|2020-03-19 22:35:00|9329.1|9323.1|9324.1|9309.1|9334.1|9324.9|9317.2|9306.4|852
1584657600000|2020-03-19 22:40:00|9323.4|9308.4|9325.3|9310.3|9330.9|9315.9|9317.8|9306.5|1185
1584657900000|2020-03-19 22:45:00|9325.5|9310.5|9323.4|9314.9|9325.8|9316.3|9317.7|9306.4|1176
1584658200000|2020-03-19 22:50:00|9323|9315.1|9321.2|9313.4|9324.5|9317.4|9316.4|9310.1|943
1584658500000|2020-03-19 22:55:00|9321.3|9313.2|9331.6|9321|9335.3|9327.2|9320|9312.2|975
1584658800000|2020-03-19 23:00:00|9330.4|9323.2|9325|9316.7|9331.3|9323.2|9320.1|9312.8|926
1584659100000|2020-03-19 23:05:00|9325.2|9316.6|9318.4|9310.3|9325.8|9317.8|9316.1|9309.4|906
1584659400000|2020-03-19 23:10:00|9318.5|9310.5|9319.6|9314|9322.5|9315|9314.8|9308|993
1584659700000|2020-03-19 23:15:00|9319.8|9313.9|9299.7|9294.6|9319.8|9314.2|9297|9290|1059
1584660000000|2020-03-19 23:20:00|9299.5|9295.2|9292.4|9286.3|9301.2|9295.3|9291.9|9285.4|1128
1584660300000|2020-03-19 23:25:00|9292.2|9286.4|9285.5|9280.6|9292.3|9286.4|9282.4|9276.6|1076
1584660600000|2020-03-19 23:30:00|9285.2|9279.9|9286.7|9283.3|9288.6|9283.6|9284.1|9278.5|980
1584660900000|2020-03-19 23:35:00|9286.6|9283.2|9285.1|9281.7|9292.8|9287.5|9284.7|9281.1|953
1584661200000|2020-03-19 23:40:00|9284.8|9281.9|9270.5|9264.8|9286.6|9282.8|9269.7|9261|1134
1584661500000|2020-03-19 23:45:00|9270.6|9264.7|9274.5|9269.6|9277.4|9271.5|9267.1|9261.8|954
1584661800000|2020-03-19 23:50:00|9274.9|9269.3|9280|9275.1|9280.3|9275.6|9273.4|9267.8|800
1584662100000|2020-03-19 23:55:00|9279.6|9275.4|9274.5|9269.8|9286.7|9281.9|9272.4|9267.4|781
1584662400000|2020-03-20 00:00:00|9274.1|9270|9274.6|9271.1|9277.2|9273.2|9271.6|9268.3|733
1584662700000|2020-03-20 00:05:00|9274.9|9271.3|9278|9274.5|9287.1|9283.2|9274.7|9271.1|844
1584663000000|2020-03-20 00:10:00|9278.1|9274.7|9274|9271.4|9280.9|9278.1|9273.8|9271.4|761
1584663300000|2020-03-20 00:15:00|9274.2|9271.3|9274.1|9271.5|9277.8|9274.4|9273.1|9270.9|614
1584663600000|2020-03-20 00:20:00|9273.9|9271.4|9265|9260.9|9275.1|9272.2|9262.6|9258.1|876
1584663900000|2020-03-20 00:25:00|9264.8|9261.2|9245.4|9239.5|9268.1|9263.8|9237.1|9232.5|1159
1584664200000|2020-03-20 00:30:00|9245.5|9239.4|9247|9242.2|9249.8|9246.3|9241.7|9237.4|857
1584664500000|2020-03-20 00:35:00|9246.9|9242.5|9259.8|9255.9|9261.8|9258.1|9246.7|9242.5|849
1584664800000|2020-03-20 00:40:00|9259.9|9256|9257.7|9253.4|9260.1|9256|9253.5|9249.4|762
1584665100000|2020-03-20 00:45:00|9257.4|9253.5|9254.6|9250.7|9258.2|9254.2|9253.6|9249.8|685
1584665400000|2020-03-20 00:50:00|9254.4|9250.6|9248.9|9245.1|9254.9|9251.4|9248.4|9244.5|762
1584665700000|2020-03-20 00:55:00|9248.7|9245|9250.9|9247|9253.1|9248.8|9247.7|9243.2|763
1584666000000|2020-03-20 01:00:00|9251.1|9247.1|9239.9|9236.3|9251.1|9247.3|9239.5|9236.1|770
1584666300000|2020-03-20 01:05:00|9240|9236.4|9240.5|9237.1|9245.8|9241.9|9233.9|9229.8|861
1584666600000|2020-03-20 01:10:00|9240.6|9237|9236.5|9233|9243.2|9238.9|9235.6|9232|721
1584666900000|2020-03-20 01:15:00|9236.6|9233.3|9237.2|9232.8|9241.9|9238|9236.1|9232.5|852
1584667200000|2020-03-20 01:20:00|9237.1|9232.9|9239.6|9236|9243.8|9240.3|9234.1|9230.1|959
1584667500000|2020-03-20 01:25:00|9239.8|9236.1|9237.3|9233.2|9242.8|9238.3|9234.1|9229.9|1080
1584667800000|2020-03-20 01:30:00|9237.4|9233.1|9237.6|9232.5|9242.8|9238.6|9230.7|9226.5|951
1584668100000|2020-03-20 01:35:00|9237.5|9232.6|9237.1|9233|9239.4|9235.6|9232.9|9228.1|921
1584668400000|2020-03-20 01:40:00|9237|9233.2|9245.7|9242|9246.2|9242.7|9236.6|9232.3|933
1584668700000|2020-03-20 01:45:00|9245.6|9241.8|9237.9|9232.1|9246.2|9242.1|9235|9232.1|909
1584669000000|2020-03-20 01:50:00|9237.5|9232.7|9214.2|9209|9241|9236|9213.4|9208|1213
1584669300000|2020-03-20 01:55:00|9214.5|9208.8|9226.6|9219.1|9242.7|9234.8|9209.9|9205.1|1148
1584669600000|2020-03-20 02:00:00|9226|9219.3|9229.5|9222.6|9235.9|9229.8|9221.9|9215.5|1087
1584669900000|2020-03-20 02:05:00|9229.6|9222.7|9228.9|9224.3|9232.2|9227.2|9218.7|9212.6|888
1584670200000|2020-03-20 02:10:00|9228.8|9224.2|9232.8|9228.6|9236.6|9231.6|9228.8|9224.2|1053
1584670500000|2020-03-20 02:15:00|9232.7|9228.2|9236.4|9232.5|9238|9233.8|9232|9227.4|1066
1584670800000|2020-03-20 02:20:00|9236.5|9232.4|9242.2|9238.4|9242.7|9238.9|9236.3|9232.4|1059
1584671100000|2020-03-20 02:25:00|9242.3|9238.3|9230.8|9226.7|9243.1|9238.8|9228.5|9224.1|786
1584671400000|2020-03-20 02:30:00|9231.3|9227|9221.1|9216.8|9234.3|9230.2|9218.3|9213.7|926
1584671700000|2020-03-20 02:35:00|9221|9216.9|9227.3|9223.2|9232|9227.8|9220.9|9216.5|842
1584672000000|2020-03-20 02:40:00|9227|9223.3|9227.4|9223.7|9228.1|9224.1|9223.1|9219.1|763
1584672300000|2020-03-20 02:45:00|9227.2|9223.6|9227.2|9223.5|9230.4|9226.7|9222.1|9218.3|820
1584672600000|2020-03-20 02:50:00|9227.3|9223.7|9219.3|9214.5|9227.6|9223.7|9218.3|9214.1|850
1584672900000|2020-03-20 02:55:00|9219.2|9214.6|9233.8|9228.6|9235.6|9231.4|9217.7|9213.5|1129
1584673200000|2020-03-20 03:00:00|9233.7|9228.3|9235.1|9232.8|9236.8|9232.8|9224.1|9219.6|993
1584673500000|2020-03-20 03:05:00|9235.6|9232.4|9236.2|9232.7|9237.2|9232.8|9228.5|9224.6|996
1584673800000|2020-03-20 03:10:00|9237|9232.9|9240.4|9236.5|9247.5|9243.1|9235.9|9231.7|1055
1584674100000|2020-03-20 03:15:00|9240.6|9236.8|9237.6|9233.7|9243.5|9239.5|9236.3|9232.3|828
1584674400000|2020-03-20 03:20:00|9237.7|9233.8|9233.6|9229.6|9240.4|9237.4|9232.7|9228.5|918
1584674700000|2020-03-20 03:25:00|9233.7|9230|9231.2|9227.6|9235.7|9232|9230.8|9227.1|804
1584675000000|2020-03-20 03:30:00|9231.1|9227.5|9227.7|9224.1|9237.9|9234.8|9225.1|9221.4|935
1584675300000|2020-03-20 03:35:00|9227.8|9223.5|9227.8|9223.9|9230.2|9227.1|9225.4|9221.1|825
1584675600000|2020-03-20 03:40:00|9227.9|9224|9228.1|9224.8|9232.1|9228.2|9223.6|9220.1|841
1584675900000|2020-03-20 03:45:00|9228.3|9224.7|9235.7|9231.9|9237.3|9233.9|9226.1|9222.5|912
1584676200000|2020-03-20 03:50:00|9235.8|9232|9236.7|9233.8|9242|9238.9|9234.5|9230.4|905
1584676500000|2020-03-20 03:55:00|9236.8|9233.7|9235.6|9231.9|9243.2|9239.6|9231.1|9226.4|917
1584676800000|2020-03-20 04:00:00|9235.7|9231.6|9238.8|9234.9|9254.3|9249.3|9234.4|9230.2|1134
1584677100000|2020-03-20 04:05:00|9238.6|9234.3|9233.8|9229.7|9240|9236|9229|9224.7|895
1584677400000|2020-03-20 04:10:00|9233.7|9230|9237.6|9234.2|9238.8|9234.7|9229.8|9225.6|1012
1584677700000|2020-03-20 04:15:00|9238.2|9234.1|9241.4|9237.3|9248.6|9244.5|9234|9229.7|1084
1584678000000|2020-03-20 04:20:00|9241.3|9237.4|9238.7|9234.6|9243.1|9238.7|9235.4|9232.7|1066
1584678300000|2020-03-20 04:25:00|9238.4|9234.7|9234|9231.5|9239.4|9234.9|9231|9227.9|1006
1584678600000|2020-03-20 04:30:00|9234.1|9231.4|9233.3|9229.5|9241|9237.8|9232.5|9228.1|770
1584678900000|2020-03-20 04:35:00|9232.8|9229.7|9237.3|9232.7|9237.8|9232.9|9227.3|9223.3|986
1584679200000|2020-03-20 04:40:00|9237.2|9232.6|9236.9|9233.3|9242.8|9238.9|9235.4|9231.7|990
1584679500000|2020-03-20 04:45:00|9237.2|9233.2|9234.4|9230.2|9237.4|9233.8|9230|9226.2|895
1584679800000|2020-03-20 04:50:00|9234|9230.4|9239.6|9236.3|9242|9238.5|9231.4|9227.8|1016
1584680100000|2020-03-20 04:55:00|9239.7|9236.4|9230|9226.2|9242.2|9238.7|9229.3|9225.3|811
1584680400000|2020-03-20 05:00:00|9229.9|9226.4|9224.6|9222|9230.5|9226.6|9222.3|9218.6|963
1584680700000|2020-03-20 05:05:00|9224.7|9221.8|9225.6|9222.5|9232.8|9229.1|9224.1|9221.3|845
1584681000000|2020-03-20 05:10:00|9225.7|9222.6|9233.4|9230.2|9234.2|9230.9|9225.7|9222|923
1584681300000|2020-03-20 05:15:00|9233.3|9230.1|9224.8|9220.6|9234.3|9230.7|9224.8|9220.4|1054
1584681600000|2020-03-20 05:20:00|9224.7|9219.9|9226|9221.3|9229.1|9225.3|9224.3|9219.5|894
1584681900000|2020-03-20 05:25:00|9225.9|9221.4|9229.7|9226.5|9231.9|9228.1|9224.4|9220.2|804
1584682200000|2020-03-20 05:30:00|9229.4|9226.4|9230|9226.7|9235.7|9231.6|9228.2|9225|883
1584682500000|2020-03-20 05:35:00|9230.1|9226.4|9224.7|9221.1|9232.3|9228.5|9224.7|9221.1|888
1584682800000|2020-03-20 05:40:00|9224.8|9221.2|9219.6|9216|9227.4|9223.2|9218.5|9215|946
1584683100000|2020-03-20 05:45:00|9219.7|9216.1|9224.1|9219.9|9224.5|9220.7|9218.3|9215|840
1584683400000|2020-03-20 05:50:00|9223.9|9220|9219.1|9215.4|9225.8|9222|9218.5|9215.2|807
1584683700000|2020-03-20 05:55:00|9219|9216|9224.7|9220.9|9225.4|9221.7|9217.8|9214.2|951
1584684000000|2020-03-20 06:00:00|9224.8|9221.1|9231.5|9227.8|9234.9|9231|9219.9|9215.2|1074
1584684300000|2020-03-20 06:05:00|9231|9228.2|9221|9218.2|9233|9229.6|9220.8|9217.8|918
1584684600000|2020-03-20 06:10:00|9220.9|9218.1|9225.9|9222.3|9231.2|9227.8|9220.9|9218.1|1001
1584684900000|2020-03-20 06:15:00|9225.8|9222.2|9225.8|9221.8|9231.1|9227.7|9224.3|9221.1|1018
1584685200000|2020-03-20 06:20:00|9225.9|9222.3|9226.2|9222.9|9226.5|9223|9219.3|9215.3|1007
1584685500000|2020-03-20 06:25:00|9226.6|9222.8|9220|9215|9228.4|9224.6|9210.1|9206.4|968
1584685800000|2020-03-20 06:30:00|9219.4|9214.8|9213.1|9208.6|9223.3|9218.1|9212.7|9207.3|1022
1584686100000|2020-03-20 06:35:00|9213|9208.7|9171.9|9165.1|9215.8|9211.3|9171.1|9164.5|1101
1584686400000|2020-03-20 06:40:00|9171.7|9164.7|9181.1|9176.1|9189.5|9181.8|9150.8|9141.6|1270
1584686700000|2020-03-20 06:45:00|9181|9175|9188.5|9182.5|9194.3|9187.7|9178.7|9172.6|1207
1584687000000|2020-03-20 06:50:00|9188.4|9182.6|9178.1|9173.4|9188.4|9182.9|9165.3|9156.9|1171
1584687300000|2020-03-20 06:55:00|9178|9173.1|9190.4|9184.3|9207.7|9201.6|9176.7|9170.3|1220
1584687600000|2020-03-20 07:00:00|9190.3|9184.8|9197.7|9190.4|9205.5|9199.1|9189.6|9184.8|1316
1584687900000|2020-03-20 07:05:00|9197.9|9191|9192.7|9185.9|9212|9205.6|9189.8|9184.8|1296
1584688200000|2020-03-20 07:10:00|9193.2|9186.3|9184.8|9178.6|9196.9|9190.3|9172.8|9167.3|1274
1584688500000|2020-03-20 07:15:00|9185.3|9180.3|9176.7|9171.1|9193.4|9188.6|9172.5|9167.1|1304
1584688800000|2020-03-20 07:20:00|9176.6|9170.7|9168.2|9164.7|9177.4|9171.9|9162.9|9157.1|1271
1584689100000|2020-03-20 07:25:00|9168|9164.3|9153.5|9148|9176.6|9171.5|9146.6|9139.2|1291
1584689400000|2020-03-20 07:30:00|9153.4|9148.2|9163.4|9158.4|9178.9|9175|9153.4|9148.2|1246
1584689700000|2020-03-20 07:35:00|9163|9157.2|9161|9157.8|9175.1|9171.3|9161|9155.3|1220
1584690000000|2020-03-20 07:40:00|9161.3|9157.4|9133.3|9128|9168.6|9165.1|9132.5|9127.8|1219
1584690300000|2020-03-20 07:45:00|9133.2|9128.1|9148.2|9142.3|9148.9|9143.5|9118.9|9113.1|1316
1584690600000|2020-03-20 07:50:00|9148.4|9142.7|9137.6|9132.2|9153.1|9149.6|9134.4|9129.2|1253
1584690900000|2020-03-20 07:55:00|9137|9132.1|9156.8|9151|9159.8|9154.8|9123.9|9119.6|1288
1584691200000|2020-03-20 08:00:00|9157|9150.8|9128.6|9124.1|9162.9|9159|9128.2|9123.1|1313
1584691500000|2020-03-20 08:05:00|9128.4|9124.3|9127.3|9122.4|9145.6|9140.7|9124.7|9120.2|1300
1584691800000|2020-03-20 08:10:00|9127.4|9122.5|9126.9|9124|9134.7|9130.8|9124.6|9119.8|1262
1584692100000|2020-03-20 08:15:00|9126.8|9123.8|9107.4|9104.3|9127|9124.5|9104|9101.1|1246
1584692400000|2020-03-20 08:20:00|9107.5|9104.2|9098.5|9094.6|9109.1|9105.9|9098.1|9094.4|1210
1584692700000|2020-03-20 08:25:00|9098.2|9094.4|9097.3|9092.2|9099.3|9095.1|9085.1|9080.7|1252
1584693000000|2020-03-20 08:30:00|9097.4|9092|9107.3|9103.8|9107.3|9103.8|9083.6|9079.2|1286
1584693300000|2020-03-20 08:35:00|9107.4|9104|9113.8|9110.5|9120.2|9116.9|9100.7|9097.4|1219
1584693600000|2020-03-20 08:40:00|9113.7|9110.6|9093.2|9090|9123.6|9120.3|9092.6|9089.3|1162
1584693900000|2020-03-20 08:45:00|9093.9|9091|9089|9086.6|9101.7|9098.4|9087.3|9084.5|1147
1584694200000|2020-03-20 08:50:00|9089.2|9086.7|9096.3|9092.6|9096.6|9093.1|9086.6|9084.1|1031
1584694500000|2020-03-20 08:55:00|9096|9092.9|9090.9|9087.5|9097.6|9094.7|9082.8|9079.8|1205
1584694800000|2020-03-20 09:00:00|9091|9087.4|9086.5|9083.3|9094.4|9091.2|9083.7|9080.6|1237
1584695100000|2020-03-20 09:05:00|9086.2|9083.2|9084.1|9081.5|9089.2|9085.9|9082.9|9080.4|1208
1584695400000|2020-03-20 09:10:00|9084.6|9081.4|9089|9085.3|9098.5|9095.4|9083.2|9081|1145
1584695700000|2020-03-20 09:15:00|9089.1|9085.5|9115.8|9113.5|9123.6|9119.8|9087.4|9084.1|1177
1584696000000|2020-03-20 09:20:00|9115.9|9113.4|9132.5|9129.7|9132.7|9129.8|9110|9107.8|1128
1584696300000|2020-03-20 09:25:00|9132.6|9129.6|9135|9130.8|9154.2|9149.1|9127.1|9123.1|1173
1584696600000|2020-03-20 09:30:00|9135.3|9130.5|9127.7|9123.7|9139.8|9135.5|9119.2|9115.5|1069
1584696900000|2020-03-20 09:35:00|9127.9|9123.4|9110.7|9107.3|9131|9126|9110.5|9106.4|1217
1584697200000|2020-03-20 09:40:00|9111.8|9108.1|9138|9132.3|9152.4|9146.5|9106.5|9102.4|1236
1584697500000|2020-03-20 09:45:00|9138.1|9132.4|9123|9119|9138.1|9132.4|9114.7|9110.1|1246
1584697800000|2020-03-20 09:50:00|9123.2|9118.9|9133.2|9129.7|9137.3|9132.7|9118|9113.5|1197
1584698100000|2020-03-20 09:55:00|9133.5|9129.9|9119.9|9116.4|9134.3|9130.7|9113|9108.8|1221
1584698400000|2020-03-20 10:00:00|9120.1|9115.6|9115.2|9112.4|9131.6|9127.1|9111.8|9108.7|1173
1584698700000|2020-03-20 10:05:00|9115|9112.2|9105.6|9101.5|9115.6|9112.9|9098.2|9094.2|1215
1584699000000|2020-03-20 10:10:00|9105.2|9101.7|9116.4|9112.3|9124.8|9119.7|9093.7|9089.8|1272
1584699300000|2020-03-20 10:15:00|9116.7|9112.6|9129.9|9124|9130.6|9126|9112.9|9108.4|1226
1584699600000|2020-03-20 10:20:00|9129.5|9123.5|9143|9139.6|9151.5|9146.7|9124.1|9119.3|1236
1584699900000|2020-03-20 10:25:00|9143.2|9139.4|9117.9|9115.2|9143.8|9140.3|9117.8|9115|1199
1584700200000|2020-03-20 10:30:00|9118.4|9115.5|9111.4|9109.4|9123.3|9120.5|9104.6|9102.6|1105
1584700500000|2020-03-20 10:35:00|9111.5|9109.3|9127.3|9124.5|9129.2|9125.9|9111.1|9108.8|1125
1584700800000|2020-03-20 10:40:00|9127.4|9124.8|9106.5|9104.5|9131.1|9128.2|9103.3|9100.6|1111
1584701100000|2020-03-20 10:45:00|9107.2|9104.6|9110.9|9108.3|9112.7|9110.4|9105.1|9102.7|949
1584701400000|2020-03-20 10:50:00|9111.2|9109|9113.9|9111.9|9115.3|9112.8|9105|9102.9|994
1584701700000|2020-03-20 10:55:00|9114|9112.1|9105.3|9103.3|9115.1|9112.7|9104.6|9102.4|982
1584702000000|2020-03-20 11:00:00|9105.4|9103.4|9115.3|9112.8|9118.7|9116.7|9105.4|9103.4|877
1584702300000|2020-03-20 11:05:00|9115.1|9112.9|9098.6|9096.5|9115.3|9113.2|9097.6|9095.2|972
1584702600000|2020-03-20 11:10:00|9098.5|9096.4|9122.2|9119.1|9123.6|9120.3|9097.4|9094.7|889
1584702900000|2020-03-20 11:15:00|9122.3|9119|9125.7|9123.6|9132.1|9129.5|9118.8|9115.8|1109
1584703200000|2020-03-20 11:20:00|9125.9|9123.4|9109.2|9107.2|9126.6|9124.3|9108|9105.4|1046
1584703500000|2020-03-20 11:25:00|9109.3|9107.3|9119.9|9117.6|9124.5|9122.5|9105.6|9103.5|1127
1584703800000|2020-03-20 11:30:00|9120.1|9117.5|9127.9|9124.9|9142|9139.6|9120|9117.4|1133
1584704100000|2020-03-20 11:35:00|9128.1|9125.4|9130.4|9128.1|9143.8|9141.3|9123.8|9120.9|1209
1584704400000|2020-03-20 11:40:00|9130.3|9127.8|9139|9137|9141.6|9139.6|9127.5|9124.8|996
1584704700000|2020-03-20 11:45:00|9139.1|9137.1|9131.4|9129.4|9142|9139.5|9125.4|9123.3|999
1584705000000|2020-03-20 11:50:00|9131.2|9128.8|9115.1|9113|9135.2|9132.3|9113.8|9111.7|1135
1584705300000|2020-03-20 11:55:00|9115.2|9112.9|9118.2|9116.2|9123.2|9121.2|9108.2|9105.9|1069
1584705600000|2020-03-20 12:00:00|9117.9|9115.8|9110.8|9108.6|9122.2|9120.2|9099.3|9097.3|1257
1584705900000|2020-03-20 12:05:00|9110.7|9108.5|9104.8|9102.2|9113.8|9110.9|9091.5|9088.4|1255
1584706200000|2020-03-20 12:10:00|9104.9|9102.3|9112.9|9110.7|9113.1|9110.8|9104.3|9101.1|1108
1584706500000|2020-03-20 12:15:00|9112.8|9109.7|9117|9114.8|9122.4|9119.8|9111.6|9109.5|1067
1584706800000|2020-03-20 12:20:00|9117.7|9115.7|9117.5|9115.5|9127.5|9125.3|9115.5|9113.7|874
1584707100000|2020-03-20 12:25:00|9117.4|9115.4|9107.2|9105.2|9119.2|9117.1|9104.7|9102.4|885
1584707400000|2020-03-20 12:30:00|9107.4|9105.3|9111.2|9108.1|9112.1|9110.1|9095.4|9091.6|1068
1584707700000|2020-03-20 12:35:00|9110.3|9108.3|9106.8|9104.7|9112.4|9109.9|9104.4|9102|1093
1584708000000|2020-03-20 12:40:00|9106.6|9104.4|9111.8|9109.8|9120.7|9117.5|9104|9101.7|1163
1584708300000|2020-03-20 12:45:00|9111.9|9109.9|9108|9105.8|9113.9|9111.9|9100.6|9098.5|1104
1584708600000|2020-03-20 12:50:00|9108.1|9105.6|9101|9098.6|9108.2|9105.6|9097.6|9095.5|1046
1584708900000|2020-03-20 12:55:00|9101.1|9098.9|9092.6|9090.6|9103.3|9101.3|9089.8|9087.8|959
1584709200000|2020-03-20 13:00:00|9092.5|9090.5|9086.8|9084.8|9093.7|9091.7|9079.9|9077.2|993
1584709500000|2020-03-20 13:05:00|9086.7|9084.7|9097.9|9095.9|9098|9096|9086.5|9084.3|963
1584709800000|2020-03-20 13:10:00|9097.8|9095.8|9103.7|9101.7|9110|9107|9097.6|9095.6|993
1584710100000|2020-03-20 13:15:00|9104|9102|9099.1|9097.1|9106.9|9104.9|9095.5|9093.5|1032
1584710400000|2020-03-20 13:20:00|9099.9|9097.9|9088|9086|9102.1|9099.8|9085.7|9083.7|901
1584710700000|2020-03-20 13:25:00|9087.8|9085.8|9073.5|9071.4|9091.9|9089.9|9073.5|9071.3|926
1584711000000|2020-03-20 13:30:00|9074.2|9071.9|9077.1|9074.9|9086.3|9084.1|9073.2|9070.7|1009
1584711300000|2020-03-20 13:35:00|9076.7|9074.7|9077.4|9075.4|9086.5|9084.4|9075.7|9073.5|1044
1584711600000|2020-03-20 13:40:00|9077.3|9075.3|9090.5|9088.5|9092.2|9090.2|9077.3|9075.3|936
1584711900000|2020-03-20 13:45:00|9090.3|9087.8|9099.1|9097.1|9100.3|9098.3|9088.8|9086|988
1584712200000|2020-03-20 13:50:00|9099|9097|9097.9|9095.9|9105.4|9103.4|9097.4|9095.4|1084
1584712500000|2020-03-20 13:55:00|9097.8|9095.8|9089.8|9087.1|9098.5|9096.4|9081.9|9079.9|991
1584712800000|2020-03-20 14:00:00|9089.9|9087.2|9085.4|9083.4|9102.2|9097.4|9083.5|9081.3|1200
1584713100000|2020-03-20 14:05:00|9085.3|9083.3|9069.9|9067.9|9090|9088|9069.7|9067.5|1011
1584713400000|2020-03-20 14:10:00|9069.1|9067.1|9063|9061|9074.1|9071.4|9052|9048.3|1183
1584713700000|2020-03-20 14:15:00|9062.9|9060.9|9062.8|9060.7|9079.6|9077.1|9056.5|9054.2|1231
1584714000000|2020-03-20 14:20:00|9063.2|9060.8|9036.5|9034.2|9066.3|9063.9|9028.1|9025.8|1231
1584714300000|2020-03-20 14:25:00|9036.4|9034.1|9025.6|9023.6|9039.1|9036.9|9025.2|9021.8|1158
1584714600000|2020-03-20 14:30:00|9025.5|9023.5|9010.8|9008.2|9025.5|9023.5|8998.4|8994.2|1202
1584714900000|2020-03-20 14:35:00|9010.2|9008.3|9020.3|9019.4|9021.7|9019.9|9009.8|9007.5|980
1584715200000|2020-03-20 14:40:00|9020.6|9018.6|9029.6|9027.6|9034.1|9031.6|9018.4|9016.4|899
1584715500000|2020-03-20 14:45:00|9029.5|9027.5|9042.8|9040.6|9044.5|9042.5|9029.3|9027.3|1100
1584715800000|2020-03-20 14:50:00|9042.7|9040.7|9044.7|9042.7|9049.9|9047.6|9037.4|9036.3|1096
1584716100000|2020-03-20 14:55:00|9044.5|9043.6|9028.5|9026.5|9046.6|9044.2|9027.5|9025.5|1095
1584716400000|2020-03-20 15:00:00|9027.6|9025.6|9044.4|9042.4|9045.5|9043.2|9022.7|9020.4|1125
1584716700000|2020-03-20 15:05:00|9044.8|9042.3|9046.6|9044.4|9050.2|9047.3|9038.5|9035.7|1084
1584717000000|2020-03-20 15:10:00|9046.7|9044.6|9046.5|9044.1|9050.6|9047.8|9041.9|9039.5|1063
1584717300000|2020-03-20 15:15:00|9046.4|9044|9040.7|9038.7|9047.4|9045|9039|9036.6|965
1584717600000|2020-03-20 15:20:00|9040.9|9038.9|9060.1|9058.1|9065|9062.4|9040.7|9038.4|1094
1584717900000|2020-03-20 15:25:00|9060.2|9058.2|9092.5|9090.5|9092.9|9090.9|9059.8|9057.6|1172
1584718200000|2020-03-20 15:30:00|9092.4|9090.3|9095.6|9093.6|9103.3|9101.3|9087.6|9085.5|1134
1584718500000|2020-03-20 15:35:00|9095.8|9093.8|9095.1|9093.1|9111|9107.3|9092.6|9090.3|1158
1584718800000|2020-03-20 15:40:00|9095.2|9093.2|9099.8|9097.8|9104.1|9102.1|9094.5|9092.5|926
1584719100000|2020-03-20 15:45:00|9099.6|9097.6|9126.3|9124.1|9131.9|9129.9|9099.1|9097.1|1076
1584719400000|2020-03-20 15:50:00|9126.4|9124.2|9124.7|9121.7|9132.5|9128.7|9106.3|9104|1206
1584719700000|2020-03-20 15:55:00|9124.9|9121.5|9099.6|9097.2|9125|9121.7|9065.7|9062.7|1269
1584720000000|2020-03-20 16:00:00|9099.5|9097.3|9116.9|9114.9|9123|9120.5|9093.4|9091.2|1220
1584720300000|2020-03-20 16:05:00|9116.7|9114.7|9112.1|9110.1|9120.1|9118|9110.3|9108.1|1072
1584720600000|2020-03-20 16:10:00|9112.2|9110.2|9122.2|9119.9|9129.8|9127.4|9107.4|9104.2|1111
1584720900000|2020-03-20 16:15:00|9122.3|9120|9111.5|9109|9127.2|9125.2|9110.9|9108.7|1041
1584721200000|2020-03-20 16:20:00|9111.8|9109.4|9111.3|9109.3|9115.9|9113.7|9106.7|9104|1159
1584721500000|2020-03-20 16:25:00|9111|9109|9112.9|9110.6|9115.2|9112.1|9105.7|9103.4|965
1584721800000|2020-03-20 16:30:00|9113.1|9110.8|9123.4|9121.4|9131.6|9129.6|9110.3|9108.3|1216
1584722100000|2020-03-20 16:35:00|9123.3|9120.9|9114.2|9112.2|9125.3|9122.9|9112.2|9110.2|1041
1584722400000|2020-03-20 16:40:00|9114.3|9112.3|9101.3|9099.3|9115|9113|9100|9098|911
1584722700000|2020-03-20 16:45:00|9101.4|9099.4|9090.5|9088.3|9107.3|9105.3|9087.4|9085.4|1116
1584723000000|2020-03-20 16:50:00|9090.4|9088.4|9104.3|9102.3|9107|9104.2|9088.7|9086.5|1020
1584723300000|2020-03-20 16:55:00|9104.6|9102.6|9102.5|9100.5|9109.8|9107.5|9098.5|9096.1|1062
1584723600000|2020-03-20 17:00:00|9102.6|9100.6|9099.7|9097.7|9105.6|9103.6|9097|9094.9|1020
1584723900000|2020-03-20 17:05:00|9099.4|9097.3|9107.9|9105.9|9111.3|9109|9098.8|9096.8|950
1584724200000|2020-03-20 17:10:00|9107.8|9105.8|9109.6|9107.6|9117.6|9115.6|9103.8|9101.8|945
1584724500000|2020-03-20 17:15:00|9109.7|9107.7|9110.4|9108.2|9111.2|9108.9|9098|9095.8|1117
1584724800000|2020-03-20 17:20:00|9110.6|9108.3|9119.5|9117.5|9120.1|9118.1|9107.3|9105.3|1032
1584725100000|2020-03-20 17:25:00|9119.4|9117.1|9122.8|9120.8|9124.5|9122.5|9118.6|9116.6|1021
1584725400000|2020-03-20 17:30:00|9122.7|9120.7|9118.6|9116.6|9124.2|9122.2|9110.8|9108.7|1070
1584725700000|2020-03-20 17:35:00|9118.5|9116.5|9143.5|9141.2|9143.5|9141.2|9117.1|9114.9|1108
1584726000000|2020-03-20 17:40:00|9142.9|9140.9|9174.3|9171.4|9179.5|9176.8|9142.9|9140.9|1169
1584726300000|2020-03-20 17:45:00|9174.1|9171|9146.2|9143.9|9176|9173.3|9146.2|9143|1184
1584726600000|2020-03-20 17:50:00|9146|9143.4|9164.3|9161.8|9164.3|9161.9|9138.9|9136.7|1184
1584726900000|2020-03-20 17:55:00|9163.9|9161.2|9175|9173|9185.6|9181.7|9163.4|9160.7|1144
1584727200000|2020-03-20 18:00:00|9175.3|9173.3|9169.2|9167.2|9182.1|9179.6|9167|9164.6|1032
1584727500000|2020-03-20 18:05:00|9169.1|9167|9177.3|9175.3|9189.2|9186.2|9167.3|9165.3|1051
1584727800000|2020-03-20 18:10:00|9177.2|9175.2|9166.1|9164.1|9178.4|9175.5|9164.6|9162.4|849
1584728100000|2020-03-20 18:15:00|9166|9164|9175.7|9173.3|9177|9174.5|9165.5|9162.8|878
1584728400000|2020-03-20 18:20:00|9175.8|9173.1|9183.7|9181.6|9189.3|9187.3|9170.6|9168.3|1113
1584728700000|2020-03-20 18:25:00|9184|9181.5|9193.4|9191.2|9195.2|9192.1|9175.4|9173.4|997
1584729000000|2020-03-20 18:30:00|9193.5|9191.3|9190|9187.8|9211.3|9207.5|9178.9|9175.8|1178
1584729300000|2020-03-20 18:35:00|9189.9|9187.5|9182.6|9180.6|9192.3|9189.7|9177|9173.5|1180
1584729600000|2020-03-20 18:40:00|9182.7|9180.7|9184.4|9182.4|9191.4|9189.4|9182.4|9180.4|935
1584729900000|2020-03-20 18:45:00|9183.8|9181.7|9206|9204|9206|9204|9181.2|9179.2|1096
1584730200000|2020-03-20 18:50:00|9206.6|9203.9|9202.8|9200.4|9206.6|9204.2|9195.9|9193.5|1079
1584730500000|2020-03-20 18:55:00|9202.6|9200.3|9210.3|9207.5|9217.3|9214.4|9202.4|9200.1|1005
1584730800000|2020-03-20 19:00:00|9209.7|9207.1|9208.7|9206.7|9217.5|9213.5|9204.4|9201.4|1114
1584731100000|2020-03-20 19:05:00|9208.6|9206.6|9211.1|9209.1|9213.1|9211|9207.2|9204.7|958
1584731400000|2020-03-20 19:10:00|9211|9209|9204.6|9202.6|9213.7|9211.6|9202.8|9200.2|1001
1584731700000|2020-03-20 19:15:00|9204.5|9202.4|9195.8|9192.8|9205.8|9203.6|9184.8|9182.6|1013
1584732000000|2020-03-20 19:20:00|9195.7|9192.6|9203.5|9201.5|9208.5|9206.5|9194.7|9192|1050
1584732300000|2020-03-20 19:25:00|9203.6|9201.6|9187.6|9185.3|9205.2|9202.1|9186.5|9183.2|1137
1584732600000|2020-03-20 19:30:00|9187.9|9185|9177.9|9174|9194.7|9192.7|9174.5|9171.2|1069
1584732900000|2020-03-20 19:35:00|9177|9174.2|9180.5|9178.1|9197|9192.9|9177|9173.8|1170
1584733200000|2020-03-20 19:40:00|9180.3|9178.2|9204.8|9195.6|9205.5|9201.9|9180|9175.8|1148
1584733500000|2020-03-20 19:45:00|9199.7|9197.5|9213.4|9210|9215.8|9211.9|9199.5|9197.1|1179
1584733800000|2020-03-20 19:50:00|9213.5|9210.3|9215|9211.1|9216.7|9214.7|9206.6|9204.3|1250
1584734100000|2020-03-20 19:55:00|9215.1|9212|9208.8|9205.1|9217.5|9213.9|9203.7|9199.8|1242
1584734400000|2020-03-20 20:00:00|9208.5|9204.6|9208.2|9205.7|9213.7|9210.2|9199.7|9194.5|1096
1584734700000|2020-03-20 20:05:00|9208.4|9205.4|9226.6|9224.1|9232.7|9226.3|9203.5|9198.8|1122
1584735000000|2020-03-20 20:10:00|9226.9|9224.2|9240.7|9237.3|9245.2|9238.8|9226.2|9222.4|1152
1584735300000|2020-03-20 20:15:00|9240.5|9237.1|9230.6|9227.6|9244.3|9239.6|9229.8|9227.2|909
1584735600000|2020-03-20 20:20:00|9230.4|9227.7|9224.2|9220.7|9233.2|9228|9221.4|9216.8|840
1584735900000|2020-03-20 20:25:00|9224.8|9221|9215.3|9212.8|9231.3|9223.9|9210.7|9207|961
1584736200000|2020-03-20 20:30:00|9214.7|9212.4|9216.3|9213.3|9224.9|9220.4|9214.7|9210.9|956
1584736500000|2020-03-20 20:35:00|9218.4|9212|9195.2|9190.4|9229.6|9223.1|9191.2|9180.5|974
1584736800000|2020-03-20 20:40:00|9197.8|9186.7|9187.4|9182.7|9197.8|9191.4|9176.5|9164.2|1018
1584737100000|2020-03-20 20:45:00|9187.5|9183.2|9182|9177.4|9194.5|9186.4|9180.8|9171.7|822
1584737400000|2020-03-20 20:50:00|9181.3|9175|9219.9|9215.6|9231.2|9220.7|9181.3|9172.6|1066
1584737700000|2020-03-20 20:55:00|9219.6|9215.7|9187.4|9181|9225.1|9216.4|9171.6|9164.4|718
1584910800000|2020-03-22 21:00:00|9184.1|9159.1|9183.1|9158.1|9193.1|9168.1|9183.1|9158.1|8
1584911100000|2020-03-22 21:05:00|9183.4|9158.4|9189.6|9164.6|9191.5|9166.5|9183.1|9158.1|56
1584911400000|2020-03-22 21:10:00|9188.3|9163.3|9177.9|9169|9189.6|9170|9176.7|9159|99
1584911700000|2020-03-22 21:15:00|9178.4|9169.7|9181.5|9156.5|9195.2|9170.2|9177.4|9156.3|269
1584912000000|2020-03-22 21:20:00|9182|9157|9183.1|9158.1|9191|9166|9168.9|9148.7|180
1584912300000|2020-03-22 21:25:00|9183.6|9158.6|9182.9|9157.9|9188.9|9163.9|9178.7|9153.7|138
1584912600000|2020-03-22 21:30:00|9182.3|9157.3|9178.4|9153.4|9183.9|9158.9|9175.6|9150.6|202
1584912900000|2020-03-22 21:35:00|9177.6|9152.6|9177.9|9152.9|9182.4|9157.4|9176.6|9151.6|212
1584913200000|2020-03-22 21:40:00|9177.7|9152.7|9173.4|9151.4|9180.1|9155.1|9167.3|9150.7|173
1584913500000|2020-03-22 21:45:00|9173.6|9151.7|9173.3|9159.1|9175|9159.4|9172.3|9151.1|113
1584913800000|2020-03-22 21:50:00|9173.1|9159|9171|9159.4|9179|9160|9169.2|9158.2|153
1584914100000|2020-03-22 21:55:00|9171.1|9159.3|9172.8|9159.4|9174.4|9159.6|9170.2|9155.9|142
1584914400000|2020-03-22 22:00:00|9173.7|9159|9179.4|9159.2|9197.6|9172.6|9169.5|9156.3|595
1584914700000|2020-03-22 22:05:00|9179.2|9159.4|9201.2|9185.6|9213.4|9191.7|9176|9156.9|684
1584915000000|2020-03-22 22:10:00|9200.8|9187.7|9202.9|9188.3|9212.2|9198.1|9188|9167.9|859
1584915300000|2020-03-22 22:15:00|9199|9187.2|9218.9|9193.9|9232.3|9208.9|9199|9181.9|857
1584915600000|2020-03-22 22:20:00|9218.7|9193.7|9216.1|9204.6|9229.7|9211.3|9212.7|9191.8|922
1584915900000|2020-03-22 22:25:00|9216.9|9203.4|9221.3|9204.6|9227.6|9212.8|9214.9|9201.8|901
1584916200000|2020-03-22 22:30:00|9221.8|9204.2|9204.2|9190.8|9223.6|9211.2|9202.1|9188.4|1024
1584916500000|2020-03-22 22:35:00|9204.4|9190.7|9202.3|9188.4|9210.6|9197.1|9198.4|9181.7|1191
1584916800000|2020-03-22 22:40:00|9202.1|9188.3|9209.3|9195.2|9217.2|9203.4|9199.6|9185.2|1081
1584917100000|2020-03-22 22:45:00|9209.4|9195.1|9214|9201.4|9221.8|9208.8|9206.5|9192.8|909
1584917400000|2020-03-22 22:50:00|9213.5|9202.1|9228.4|9216.7|9229.3|9217.1|9210.4|9196.7|1008
1584917700000|2020-03-22 22:55:00|9228.9|9216.6|9236.5|9228|9239.7|9229.7|9224.6|9210.9|931
1584918000000|2020-03-22 23:00:00|9236.6|9227.5|9227.3|9218.9|9238.2|9230.6|9225.4|9217.2|1138
1584918300000|2020-03-22 23:05:00|9227.7|9219|9244.2|9234.1|9248.9|9240.7|9226.5|9218.5|1144
1584918600000|2020-03-22 23:10:00|9244.5|9234.6|9247.5|9239.9|9252.8|9244.1|9237.6|9229.8|1224
1584918900000|2020-03-22 23:15:00|9247.4|9240.1|9250.5|9242.1|9253|9245.7|9237.3|9223.8|1131
1584919200000|2020-03-22 23:20:00|9250.3|9241.8|9240.5|9233.4|9250.8|9244.5|9238.1|9231.3|1211
1584919500000|2020-03-22 23:25:00|9240.2|9233.5|9239.8|9231.1|9249.2|9240.8|9237.2|9229.5|1105
1584919800000|2020-03-22 23:30:00|9240.1|9231|9245.4|9238.1|9248.5|9242|9237.9|9229.3|1185
1584920100000|2020-03-22 23:35:00|9245.1|9238.2|9230.8|9221.7|9246.9|9240.1|9230.8|9221.3|1106
1584920400000|2020-03-22 23:40:00|9230.3|9220.7|9180.1|9165.1|9234.1|9222.7|9174.7|9159.7|1180
1584920700000|2020-03-22 23:45:00|9180.4|9165.4|9193.2|9181|9215.4|9203.9|9178.2|9163.2|1172
1584921000000|2020-03-22 23:50:00|9193|9181.2|9211.8|9202.7|9216.9|9205.3|9190.8|9175.8|1171
1584921300000|2020-03-22 23:55:00|9212.1|9200.5|9201.9|9194.2|9212.2|9202.8|9199.4|9192.9|1234
1584921600000|2020-03-23 00:00:00|9201.2|9195.7|9209.5|9194.7|9222|9209.2|9199.1|9190.6|1252
1584921900000|2020-03-23 00:05:00|9209.2|9195.3|9203.6|9197.9|9211.3|9203.2|9198.9|9189.9|1127
1584922200000|2020-03-23 00:10:00|9203.4|9198.1|9208.9|9204.6|9210.3|9205.3|9201.1|9194.4|1059
1584922500000|2020-03-23 00:15:00|9210.4|9203.3|9201.9|9195.6|9212.4|9207.9|9199.2|9192.6|1128
1584922800000|2020-03-23 00:20:00|9201.8|9195.7|9193.2|9187.8|9206.9|9201.2|9192.5|9184.5|1103
1584923100000|2020-03-23 00:25:00|9192.8|9186.9|9181.7|9176.3|9198|9189.9|9179.5|9172.5|1183
1584923400000|2020-03-23 00:30:00|9182.3|9176.2|9188.9|9182.6|9201.7|9187|9178.2|9171|1193
1584923700000|2020-03-23 00:35:00|9189|9182.3|9187|9175.9|9202.1|9190.2|9184.1|9174.1|1054
1584924000000|2020-03-23 00:40:00|9186.1|9176.3|9192.6|9182.4|9200.1|9188.5|9180.8|9169.3|1162
1584924300000|2020-03-23 00:45:00|9192.2|9182.8|9202.5|9193.6|9203.8|9195.6|9192.1|9182.4|1072
1584924600000|2020-03-23 00:50:00|9202.8|9193.8|9223|9208|9223.2|9210.4|9194.4|9185.4|1155
1584924900000|2020-03-23 00:55:00|9224.8|9209.8|9211.2|9197.8|9228|9213.2|9211.1|9196.7|1146
1584925200000|2020-03-23 01:00:00|9211.9|9196.9|9203.4|9193.6|9213.2|9202.2|9200.5|9191.1|1100
1584925500000|2020-03-23 01:05:00|9203.3|9193.7|9200|9185|9211.4|9201.3|9197.4|9185|1024
1584925800000|2020-03-23 01:10:00|9205|9190|9208.5|9195.3|9209.5|9197.2|9193.5|9178.5|1054
1584926100000|2020-03-23 01:15:00|9208.6|9196.3|9209.2|9201.9|9212.8|9202.6|9205.2|9194.6|1062
1584926400000|2020-03-23 01:20:00|9208.7|9201.8|9216.4|9209.1|9217.6|9209.6|9206.5|9198.6|893
1584926700000|2020-03-23 01:25:00|9216.2|9206.5|9216.4|9208.4|9223.6|9214.6|9215.8|9205.8|1010
1584927000000|2020-03-23 01:30:00|9216.8|9208.5|9215|9205.9|9218|9208.5|9207.9|9194.8|1097
1584927300000|2020-03-23 01:35:00|9214.9|9205.8|9222.7|9214.7|9223.8|9215.2|9207.4|9199.6|1048
1584927600000|2020-03-23 01:40:00|9222.6|9213.9|9215|9208.7|9228.3|9219.1|9214|9207.6|1031
1584927900000|2020-03-23 01:45:00|9214.8|9208.4|9217.7|9210|9225.8|9217.4|9213.1|9207.3|1051
1584928200000|2020-03-23 01:50:00|9218.2|9209.4|9219|9205.8|9226|9217|9214.6|9202.6|905
1584928500000|2020-03-23 01:55:00|9218.7|9205.2|9226.9|9219.1|9228.1|9219.9|9207.5|9199.1|1117
1584928800000|2020-03-23 02:00:00|9226.8|9219|9220|9211.7|9231|9222.6|9215.9|9205.4|1044
1584929100000|2020-03-23 02:05:00|9219.8|9211.9|9212.3|9204.5|9223|9215.4|9211.1|9200|966
1584929400000|2020-03-23 02:10:00|9212.2|9201.5|9213.6|9203.3|9216.4|9206.8|9210.2|9201.3|926
1584929700000|2020-03-23 02:15:00|9213|9204.9|9216.9|9206.7|9220.4|9211.1|9207.5|9198.9|947
1584930000000|2020-03-23 02:20:00|9217.9|9206.3|9204.5|9198.5|9218.7|9207|9203.4|9197.5|956
1584930300000|2020-03-23 02:25:00|9204.3|9198.2|9204.8|9200.2|9208.4|9202|9203.3|9197.1|996
1584930600000|2020-03-23 02:30:00|9204.9|9200.1|9209.1|9203.3|9210.7|9203.7|9203.4|9196.9|833
1584930900000|2020-03-23 02:35:00|9209.8|9203.5|9207|9200.6|9213.9|9207.2|9206.1|9198.9|984
1584931200000|2020-03-23 02:40:00|9207.4|9199.9|9213.7|9208.2|9214.6|9208.9|9203.9|9197.6|905
1584931500000|2020-03-23 02:45:00|9213.9|9208.3|9209.2|9200.6|9214.5|9208.5|9205.3|9197.2|839
1584931800000|2020-03-23 02:50:00|9209.3|9200.5|9210|9202.5|9210.5|9203|9205.7|9198.6|857
1584932100000|2020-03-23 02:55:00|9209.7|9202.4|9211.9|9206.3|9214|9206.7|9208.2|9201.1|1032
1584932400000|2020-03-23 03:00:00|9211.6|9206.5|9207.8|9203|9213.6|9208.2|9207.1|9201.5|864
1584932700000|2020-03-23 03:05:00|9207.9|9202.9|9210.1|9204.4|9214.5|9206.8|9206.9|9199.5|939
1584933000000|2020-03-23 03:10:00|9210|9204.2|9207.8|9202.9|9211.9|9206.6|9207.6|9202.3|796
1584933300000|2020-03-23 03:15:00|9207.7|9202.7|9203.7|9199.2|9210.2|9205.3|9201.8|9196.7|825
1584933600000|2020-03-23 03:20:00|9203.6|9199.3|9208.9|9203.2|9209.6|9203.7|9198.8|9193.6|630
1584933900000|2020-03-23 03:25:00|9209|9203.1|9200.3|9196.4|9210|9204.4|9196.8|9191.8|800
1584934200000|2020-03-23 03:30:00|9200.2|9196.5|9200.9|9196.1|9203.5|9199.1|9198.4|9193.7|705
1584934500000|2020-03-23 03:35:00|9200.8|9196.2|9206.6|9202|9208.1|9203.1|9199.8|9194.8|761
1584934800000|2020-03-23 03:40:00|9206.9|9202.1|9201|9196.7|9207|9202.1|9199.4|9194.9|871
1584935100000|2020-03-23 03:45:00|9200.8|9196.5|9200.5|9195.9|9204.3|9198.9|9200.1|9195.3|783
1584935400000|2020-03-23 03:50:00|9200.6|9195.7|9202.4|9197.1|9203.7|9198.4|9198.7|9193.7|712
1584935700000|2020-03-23 03:55:00|9202.5|9197|9200|9196.2|9203|9198.2|9199.7|9194.7|793
1584936000000|2020-03-23 04:00:00|9200.1|9196.3|9200.1|9195.7|9202.4|9197.8|9193.2|9188.3|835
1584936300000|2020-03-23 04:05:00|9200.2|9195.8|9206.1|9201.7|9210.2|9205.1|9199.5|9195|868
1584936600000|2020-03-23 04:10:00|9205.8|9202|9204.8|9200.1|9208.6|9204|9204.4|9199.6|868
1584936900000|2020-03-23 04:15:00|9204.7|9200.2|9204.6|9200.5|9205.1|9201.3|9203.2|9199.3|484
1584937200000|2020-03-23 04:20:00|9204.5|9200.6|9207.7|9203.6|9208.4|9203.8|9204.3|9199.7|664
1584937500000|2020-03-23 04:25:00|9207.3|9204.1|9207.9|9204.4|9208.4|9204.4|9206.1|9202.4|396
1584937800000|2020-03-23 04:30:00|9208|9204|9207.4|9203.5|9208.6|9204.7|9205.6|9202|494
1584938100000|2020-03-23 04:35:00|9207.3|9203.6|9208.5|9205.5|9210.1|9206.2|9206.8|9203|501
1584938400000|2020-03-23 04:40:00|9208.7|9205.6|9214.4|9210.6|9216.4|9212.4|9208.6|9204.8|676
1584938700000|2020-03-23 04:45:00|9214.3|9210.7|9211.9|9207.5|9214.8|9210.7|9210.7|9206.7|634
1584939000000|2020-03-23 04:50:00|9211.7|9207.7|9213.2|9209|9213.2|9209|9209.8|9205.5|542
1584939300000|2020-03-23 04:55:00|9213|9209.1|9214.8|9210.9|9216|9211.8|9212.4|9208.5|710
1584939600000|2020-03-23 05:00:00|9215.4|9210.8|9214.1|9209.9|9215.8|9211.4|9213|9208.5|630
1584939900000|2020-03-23 05:05:00|9214.2|9210|9210.4|9206|9215.9|9211.5|9210|9205.5|544
1584940200000|2020-03-23 05:10:00|9210.3|9206.1|9214|9210.1|9214.5|9210.1|9208.5|9204.7|922
1584940500000|2020-03-23 05:15:00|9213.9|9209.8|9215.2|9211.8|9216.9|9213|9210.6|9206.5|766
1584940800000|2020-03-23 05:20:00|9216|9211.6|9204.8|9200.4|9218.3|9213.9|9204.8|9200.2|959
1584941100000|2020-03-23 05:25:00|9204.9|9200.3|9193.8|9186.9|9206.8|9202.4|9192.1|9186|774
1584941400000|2020-03-23 05:30:00|9193.6|9187|9199.2|9194.7|9203.9|9197.7|9191.7|9186.4|873
1584941700000|2020-03-23 05:35:00|9199|9194.8|9197.8|9193.3|9202.9|9198.5|9195.9|9191.1|778
1584942000000|2020-03-23 05:40:00|9197.6|9193.4|9193.5|9188.8|9198.1|9193.7|9190|9185.7|797
1584942300000|2020-03-23 05:45:00|9193.4|9188.9|9200.3|9196.9|9201.8|9197.3|9190.9|9187.3|732
1584942600000|2020-03-23 05:50:00|9200.4|9197|9200.1|9196.4|9202.1|9197.7|9197|9193.1|589
1584942900000|2020-03-23 05:55:00|9200.2|9196.3|9198.9|9195.1|9201|9197.2|9197.8|9193.7|637
1584943200000|2020-03-23 06:00:00|9198.8|9195|9202.5|9198.4|9204.2|9199.7|9198.2|9194.4|768
1584943500000|2020-03-23 06:05:00|9202.4|9198.5|9191.8|9188.4|9203|9198.6|9191.3|9187.2|712
1584943800000|2020-03-23 06:10:00|9191.9|9187.8|9189.9|9186.8|9193.1|9189|9185.7|9182.3|833
1584944100000|2020-03-23 06:15:00|9189.7|9186.7|9193.3|9189.9|9194.8|9191.4|9188.6|9185.8|768
1584944400000|2020-03-23 06:20:00|9192.6|9189.6|9200.7|9195.7|9202.2|9198|9192.3|9189.2|867
1584944700000|2020-03-23 06:25:00|9200.6|9195.8|9192.7|9187.3|9207.3|9202.8|9186.7|9181.8|962
1584945000000|2020-03-23 06:30:00|9192.8|9187.2|9200.6|9195.5|9200.6|9196.1|9189.3|9184.6|877
1584945300000|2020-03-23 06:35:00|9200.2|9195.8|9192.3|9188.5|9200.9|9196.3|9191.4|9186.9|821
1584945600000|2020-03-23 06:40:00|9192.4|9188.6|9194.1|9190.3|9195.4|9190.9|9191.2|9186.7|706
1584945900000|2020-03-23 06:45:00|9194|9190.1|9185.1|9181.8|9194.4|9190.7|9180.5|9175.8|798
1584946200000|2020-03-23 06:50:00|9184.6|9182|9178.7|9174.2|9187.2|9183.5|9175.7|9171.3|1085
1584946500000|2020-03-23 06:55:00|9178.8|9174.3|9182|9175.1|9198.1|9192.3|9175|9171|1037
1584946800000|2020-03-23 07:00:00|9182.6|9174.7|9186.6|9181.2|9200.8|9195.3|9179.7|9170.9|1294
1584947100000|2020-03-23 07:05:00|9186.7|9181.3|9180.9|9174.4|9188.7|9182.9|9174.3|9168|1234
1584947400000|2020-03-23 07:10:00|9180.8|9174.3|9182.5|9178.1|9188.4|9182.1|9177.5|9174.2|1256
1584947700000|2020-03-23 07:15:00|9182.8|9177.3|9176.7|9172.9|9187.2|9182.8|9173.1|9168.6|1248
1584948000000|2020-03-23 07:20:00|9176.5|9172.6|9176.7|9173.6|9179.5|9176.9|9175.1|9170.6|1204
1584948300000|2020-03-23 07:25:00|9176.5|9173.7|9172.3|9168|9180.6|9176.3|9170.6|9167.4|1090
1584948600000|2020-03-23 07:30:00|9172.2|9168.2|9185.5|9180.2|9186.4|9180.8|9172|9167.1|1138
1584948900000|2020-03-23 07:35:00|9185.7|9180.3|9212.7|9206|9217.1|9212.6|9184.5|9178.7|1260
1584949200000|2020-03-23 07:40:00|9212.6|9206.4|9222.4|9217.6|9224.2|9219.2|9205.4|9202.1|1123
1584949500000|2020-03-23 07:45:00|9222.7|9217.7|9204.2|9199.8|9228.2|9223.8|9200.6|9196.7|1103
1584949800000|2020-03-23 07:50:00|9203.8|9200.1|9196.8|9192.6|9206.9|9203.2|9193.8|9189.5|1052
1584950100000|2020-03-23 07:55:00|9196.7|9192.4|9183.2|9179|9196.9|9193.4|9182.1|9176.3|1185
1584950400000|2020-03-23 08:00:00|9182.2|9178.1|9197.5|9191.9|9202.2|9197.1|9167.7|9163.3|1278
1584950700000|2020-03-23 08:05:00|9197.9|9192.1|9193.4|9190.2|9201.3|9196.2|9189.8|9185.2|1261
1584951000000|2020-03-23 08:10:00|9193|9189.6|9207.6|9203.9|9208.1|9204.6|9190.6|9186.4|1230
1584951300000|2020-03-23 08:15:00|9207.5|9204.3|9219.2|9216|9220.8|9216.9|9205.2|9201.4|1179
1584951600000|2020-03-23 08:20:00|9218.9|9215.6|9216.3|9212.7|9219.8|9216.4|9210.7|9206.2|1234
1584951900000|2020-03-23 08:25:00|9216.4|9212.5|9216|9213.1|9227.8|9224.4|9212.3|9209.1|1165
1584952200000|2020-03-23 08:30:00|9216.1|9213.2|9212.2|9209.7|9216.1|9213.2|9206.9|9202|1186
1584952500000|2020-03-23 08:35:00|9212.4|9209.8|9211|9207.9|9219|9215.8|9209|9206.6|1160
1584952800000|2020-03-23 08:40:00|9210.9|9208|9208.4|9205.2|9216.8|9213.6|9208.3|9205.2|1000
1584953100000|2020-03-23 08:45:00|9208.3|9205.3|9208.3|9205.7|9212.5|9209.3|9204.6|9201.6|1153
1584953400000|2020-03-23 08:50:00|9208.5|9205.6|9209.3|9206.2|9213.7|9210.6|9206.5|9203.3|1150
1584953700000|2020-03-23 08:55:00|9209.2|9206.3|9210.9|9207.8|9211.8|9208.9|9205.9|9203.4|1077
1584954000000|2020-03-23 09:00:00|9210.5|9207.9|9211.6|9209.1|9212.8|9210.5|9208.4|9205.4|981
1584954300000|2020-03-23 09:05:00|9211.5|9209|9221.7|9216.7|9227.1|9223.9|9210.2|9207.3|1133
1584954600000|2020-03-23 09:10:00|9221.6|9216.8|9223|9220.2|9227.2|9222.6|9217.8|9214.2|1138
1584954900000|2020-03-23 09:15:00|9223.1|9220.1|9220.4|9217.3|9230.3|9227|9212.3|9209.6|1217
1584955200000|2020-03-23 09:20:00|9220.3|9217|9225.7|9221.6|9232|9228.4|9216.8|9213.1|1145
1584955500000|2020-03-23 09:25:00|9225.4|9221.3|9224.1|9221.1|9229.7|9225.3|9219.1|9215.3|1100
1584955800000|2020-03-23 09:30:00|9223.9|9221.2|9221.9|9216.6|9229.2|9224.6|9215.8|9212.6|1153
1584956100000|2020-03-23 09:35:00|9221.8|9216.7|9214.5|9210.7|9226.4|9224.2|9211.2|9208|1155
1584956400000|2020-03-23 09:40:00|9214.9|9211.2|9218.9|9215.6|9222.8|9220|9210.4|9206.9|1090
1584956700000|2020-03-23 09:45:00|9218.5|9215.4|9216|9212.1|9222.4|9219.4|9210.2|9207|949
1584957000000|2020-03-23 09:50:00|9215.9|9212|9213.5|9210.6|9219.5|9216.7|9209.2|9205.3|976
1584957300000|2020-03-23 09:55:00|9213.2|9210.7|9209.7|9206.8|9218.6|9215|9206.7|9204|1030
1584957600000|2020-03-23 10:00:00|9209.8|9206.7|9222.8|9220|9229.6|9225.5|9209.5|9206.7|1106
1584957900000|2020-03-23 10:05:00|9222.7|9219.8|9239.3|9234.9|9239.4|9235.5|9222|9219.8|1163
1584958200000|2020-03-23 10:10:00|9238.8|9234.4|9233.9|9229.6|9239.9|9236.8|9228.2|9225.5|1069
1584958500000|2020-03-23 10:15:00|9233.7|9229.4|9233.4|9230.5|9236.7|9232.9|9225.6|9222|1042
1584958800000|2020-03-23 10:20:00|9233.3|9230.6|9235.4|9232.1|9241.6|9238.4|9228.5|9225.5|985
1584959100000|2020-03-23 10:25:00|9235.2|9232|9212.1|9208.3|9237.9|9235.1|9201.8|9197.6|1127
1584959400000|2020-03-23 10:30:00|9212|9208.2|9215.8|9212.3|9217.7|9214.7|9206.5|9203.2|1090
1584959700000|2020-03-23 10:35:00|9215.7|9212.4|9211.7|9208.5|9218.4|9215.7|9204.3|9201.1|1002
1584960000000|2020-03-23 10:40:00|9211.8|9208.6|9212.6|9209.9|9219.8|9216.8|9207.7|9204.3|987
1584960300000|2020-03-23 10:45:00|9212.7|9210|9219|9216.8|9219.3|9216.8|9209.9|9207.3|845
1584960600000|2020-03-23 10:50:00|9219.1|9216.6|9229.2|9225.8|9233.8|9231.6|9218.7|9216|999
1584960900000|2020-03-23 10:55:00|9229.1|9225.9|9242|9238|9248.7|9245.1|9225.1|9222.4|1099
1584961200000|2020-03-23 11:00:00|9241.6|9238.1|9244.9|9241.7|9251.6|9248.3|9240.6|9237.5|1203
1584961500000|2020-03-23 11:05:00|9244.7|9241.6|9247.4|9245|9250.5|9248.3|9239.1|9236.8|1106
1584961800000|2020-03-23 11:10:00|9247.5|9245.1|9251.7|9249|9259.7|9256.5|9246.2|9243.7|1042
1584962100000|2020-03-23 11:15:00|9251.9|9248.9|9261.5|9259.3|9262.5|9259.9|9251.7|9248.7|1139
1584962400000|2020-03-23 11:20:00|9261.6|9259.6|9268|9265.2|9274.6|9271.2|9255|9253|1085
1584962700000|2020-03-23 11:25:00|9268.1|9265.1|9275.4|9272.6|9278|9275.4|9265.8|9262.2|1041
1584963000000|2020-03-23 11:30:00|9275.5|9272.7|9277.2|9274.5|9277.6|9274.9|9272.6|9269.7|946
1584963300000|2020-03-23 11:35:00|9277.3|9274.7|9278.2|9275.2|9280.2|9276.8|9275.4|9271.5|954
1584963600000|2020-03-23 11:40:00|9278.1|9275.3|9274.6|9272.5|9281.5|9278.7|9273.7|9271.6|909
1584963900000|2020-03-23 11:45:00|9274.7|9272.2|9266|9263.7|9274.7|9272.5|9264.3|9261.5|875
1584964200000|2020-03-23 11:50:00|9266.3|9263.6|9273.2|9270.7|9277.7|9274.8|9266.1|9263.6|979
1584964500000|2020-03-23 11:55:00|9273.3|9270.6|9280.3|9277.6|9280.6|9277.8|9266.4|9262.7|1150
1584964800000|2020-03-23 12:00:00|9280.1|9277.5|9279.5|9275.3|9289|9284.7|9275.4|9269.8|1300
1584965100000|2020-03-23 12:05:00|9278|9274.6|9254|9249.8|9280.1|9275.5|9246.4|9240.9|1287
1584965400000|2020-03-23 12:10:00|9253.9|9249.9|9251.9|9247.1|9261.5|9255.9|9239.4|9234.8|1249
1584965700000|2020-03-23 12:15:00|9251.2|9247.6|9265.6|9259.5|9269.8|9264.8|9239.3|9234.7|1280
1584966000000|2020-03-23 12:20:00|9263.3|9260|9258.3|9254.4|9278.1|9273.9|9251.5|9245.7|1298
1584966300000|2020-03-23 12:25:00|9259.7|9255.6|9293.9|9288.8|9295.8|9290.3|9259.2|9255.2|1279
1584966600000|2020-03-23 12:30:00|9294|9288.7|9285.7|9281.4|9296.3|9291.3|9275.6|9269.7|1297
1584966900000|2020-03-23 12:35:00|9285.6|9281.6|9284.8|9280.1|9302.1|9297.8|9280.4|9276.4|1310
1584967200000|2020-03-23 12:40:00|9284.6|9280|9279.5|9275.7|9296.8|9292.2|9277.6|9273|1299
1584967500000|2020-03-23 12:45:00|9279.3|9275.8|9289.2|9286.1|9291.8|9288.5|9269.2|9264.6|1291
1584967800000|2020-03-23 12:50:00|9288.9|9285.3|9280.8|9276|9289.5|9286.1|9269.8|9265.6|1292
1584968100000|2020-03-23 12:55:00|9281.2|9276.1|9267.9|9264.9|9289.7|9285.7|9267.6|9264.6|1283
1584968400000|2020-03-23 13:00:00|9267.6|9264.8|9268.9|9265.2|9281|9276.7|9266.7|9262.8|1260
1584968700000|2020-03-23 13:05:00|9268.8|9265.6|9286.5|9282.7|9286.5|9283|9266|9261.7|1273
1584969000000|2020-03-23 13:10:00|9287.1|9283.1|9297.4|9294.6|9300.7|9298.1|9274.1|9269.9|1273
1584969300000|2020-03-23 13:15:00|9297.7|9294.4|9284|9280.9|9298.5|9295.2|9279.3|9276.4|1232
1584969600000|2020-03-23 13:20:00|9284.1|9280.6|9279.2|9275.7|9286.7|9284|9274.4|9271.4|1264
1584969900000|2020-03-23 13:25:00|9280.2|9277.2|9279.1|9276|9287.2|9284.4|9273.2|9269.2|1253
1584970200000|2020-03-23 13:30:00|9278.7|9275.8|9265.4|9262.8|9279.8|9276.2|9257|9253.4|1288
1584970500000|2020-03-23 13:35:00|9266.1|9262.5|9256.6|9253.7|9268.8|9265.4|9256.4|9253.6|1233
1584970800000|2020-03-23 13:40:00|9256.8|9253.5|9244.6|9239.1|9259.1|9255.8|9239.7|9236.3|1283
1584971100000|2020-03-23 13:45:00|9244.5|9239.3|9234.4|9232.1|9245.3|9240.7|9231.1|9229|1211
1584971400000|2020-03-23 13:50:00|9234.7|9232.2|9242|9239.3|9244.1|9242.1|9233.5|9230.8|1206
1584971700000|2020-03-23 13:55:00|9242.4|9239.6|9253.4|9251|9262.7|9260.3|9241|9238.3|1188
1584972000000|2020-03-23 14:00:00|9253.1|9250.7|9279.3|9276.6|9282.6|9280.2|9250.9|9248.4|1169
1584972300000|2020-03-23 14:05:00|9279.4|9276.5|9270.2|9267.5|9281.6|9278.5|9267|9264.2|1173
1584972600000|2020-03-23 14:10:00|9270|9267.7|9261.4|9259.4|9272.4|9269.4|9257.1|9255.1|1136
1584972900000|2020-03-23 14:15:00|9262.1|9260.1|9263.4|9261|9267.8|9265.8|9256.1|9254|1078
1584973200000|2020-03-23 14:20:00|9263.1|9261.1|9254.8|9252.7|9269.5|9267.1|9251.1|9249.1|1178
1584973500000|2020-03-23 14:25:00|9254.6|9252.6|9254.1|9251.5|9262.2|9259|9252.2|9249.8|1237
1584973800000|2020-03-23 14:30:00|9254|9251.4|9264.8|9262.3|9271.5|9267.8|9253.9|9251.3|1224
1584974100000|2020-03-23 14:35:00|9265|9262.4|9273.5|9271|9276.1|9273.3|9260.6|9257.6|1144
1584974400000|2020-03-23 14:40:00|9273.3|9270.7|9283|9279.6|9291|9288.5|9271.5|9269|1171
1584974700000|2020-03-23 14:45:00|9282.9|9279.8|9298.4|9295.6|9299.7|9296.9|9282.9|9279.4|1164
1584975000000|2020-03-23 14:50:00|9298|9295.3|9287.5|9285.4|9299.4|9296.5|9284.8|9282.2|1154
1584975300000|2020-03-23 14:55:00|9287.2|9285.2|9303.3|9300.9|9303.9|9301.2|9284.6|9282.4|1200
1584975600000|2020-03-23 15:00:00|9303.7|9300.8|9310.8|9307.9|9322.2|9318.8|9299.9|9297|1230
1584975900000|2020-03-23 15:05:00|9311.1|9307.6|9322.6|9320.1|9323.3|9320.1|9305.2|9301.7|1245
1584976200000|2020-03-23 15:10:00|9322.5|9318.9|9333.4|9330.8|9339.7|9336|9318.9|9315.5|1225
1584976500000|2020-03-23 15:15:00|9334|9330.9|9339.6|9337.1|9351.1|9348|9332.9|9330.5|1253
1584976800000|2020-03-23 15:20:00|9339.8|9336.9|9344.2|9340.5|9349.3|9346.7|9333.3|9330.4|1243
1584977100000|2020-03-23 15:25:00|9344.1|9340.6|9354|9351|9360.2|9357.4|9343|9340|1240
1584977400000|2020-03-23 15:30:00|9354.5|9350.9|9347.5|9344.4|9364.8|9361.6|9338.9|9335.8|1264
1584977700000|2020-03-23 15:35:00|9347.6|9343.9|9356.7|9354.7|9364.4|9361.5|9345.5|9342.7|1237
1584978000000|2020-03-23 15:40:00|9357.4|9354.8|9355.2|9353.1|9362.6|9359|9351.8|9349.8|1154
1584978300000|2020-03-23 15:45:00|9355.1|9353|9342.1|9338.9|9361.7|9359.7|9339.8|9336.4|1178
1584978600000|2020-03-23 15:50:00|9341.9|9339|9342.9|9340|9346.3|9343.3|9330.1|9327.2|1232
1584978900000|2020-03-23 15:55:00|9342.8|9339.7|9364.2|9361.2|9373.8|9371.4|9340.8|9338|1274
1584979200000|2020-03-23 16:00:00|9364.6|9361.6|9356.3|9353|9368.8|9365.7|9351|9348.1|1271
1584979500000|2020-03-23 16:05:00|9356.2|9352.9|9355.3|9352.5|9361.8|9358.7|9348.7|9345.5|1220
1584979800000|2020-03-23 16:10:00|9354.8|9352|9363.2|9360|9368.3|9365.4|9353.7|9350.4|1241
1584980100000|2020-03-23 16:15:00|9363.6|9359.8|9357.6|9353.7|9365.2|9361.9|9353.1|9349.2|1230
1584980400000|2020-03-23 16:20:00|9356.8|9353.9|9356.9|9354.6|9364.7|9361.5|9353.2|9349.2|1248
1584980700000|2020-03-23 16:25:00|9357.2|9354.5|9359.1|9356.6|9364.7|9362|9355.2|9352.8|1197
1584981000000|2020-03-23 16:30:00|9358.9|9356.4|9355|9352.5|9370.5|9367.5|9353.1|9350.8|1151
1584981300000|2020-03-23 16:35:00|9355.3|9352.8|9357.8|9355.1|9371.4|9368.7|9354.5|9352.2|1199
1584981600000|2020-03-23 16:40:00|9358|9355|9363|9359.3|9375.3|9372.9|9357.7|9355|1216
1584981900000|2020-03-23 16:45:00|9363.1|9359.2|9372.6|9368.8|9373.3|9370.1|9352.4|9349.7|1180
1584982200000|2020-03-23 16:50:00|9372.3|9368.7|9369.6|9366.8|9372.6|9369.8|9362.5|9359.5|1221
1584982500000|2020-03-23 16:55:00|9369.5|9366.6|9368.2|9365.6|9373.8|9371.2|9361.1|9357.7|1199
1584982800000|2020-03-23 17:00:00|9368.3|9365.3|9389.1|9385.2|9390.5|9386.6|9362.9|9359.6|1210
1584983100000|2020-03-23 17:05:00|9388.9|9385|9372.7|9370|9389.9|9386.2|9370.3|9367.6|1251
1584983400000|2020-03-23 17:10:00|9372.3|9369.9|9355.1|9352.5|9373.5|9370.7|9353.7|9350.8|1184
1584983700000|2020-03-23 17:15:00|9355.5|9352.6|9344.9|9341.4|9363.3|9359.7|9343.9|9340.2|1236
1584984000000|2020-03-23 17:20:00|9345.2|9341.8|9345.1|9343.1|9347.6|9344.9|9334.2|9331.6|1171
1584984300000|2020-03-23 17:25:00|9345.5|9343|9347.9|9344.4|9355.6|9353.1|9338.8|9335.5|1240
1584984600000|2020-03-23 17:30:00|9348|9344.5|9346.9|9344.2|9354.5|9352.2|9341.6|9338.7|1211
1584984900000|2020-03-23 17:35:00|9346.8|9344|9355.2|9352.5|9356.5|9353.8|9345.9|9342.1|1212
1584985200000|2020-03-23 17:40:00|9355.1|9352.4|9344|9341.2|9355.5|9352.9|9341.5|9337.7|1180
1584985500000|2020-03-23 17:45:00|9343.9|9341.1|9325.6|9322.1|9344.2|9341.4|9325.6|9322.1|1120
1584985800000|2020-03-23 17:50:00|9325|9321.2|9314.1|9312.1|9334.5|9332.1|9314.1|9311.8|1126
1584986100000|2020-03-23 17:55:00|9314.2|9312.2|9304.4|9300.8|9320.6|9317.4|9289.8|9287|1240
1584986400000|2020-03-23 18:00:00|9304.5|9301|9329.3|9326.3|9335.3|9332.1|9304.5|9301|1209
1584986700000|2020-03-23 18:05:00|9329.2|9326.4|9325.7|9322.6|9330.8|9327.7|9318.7|9316|1193
1584987000000|2020-03-23 18:10:00|9326.1|9322.7|9326.8|9324.8|9327.2|9324.9|9320.2|9317.4|1065
1584987300000|2020-03-23 18:15:00|9326.6|9324.5|9327.5|9325.3|9328.5|9325.9|9322|9319.8|913
1584987600000|2020-03-23 18:20:00|9327.4|9325.4|9324.3|9322|9332.8|9330.2|9324.2|9321.9|895
1584987900000|2020-03-23 18:25:00|9324.4|9322.1|9315|9312.7|9327|9324.7|9314.5|9312|915
1584988200000|2020-03-23 18:30:00|9314.8|9312.8|9320.9|9318.7|9321.6|9319.3|9313.9|9311.5|1072
1584988500000|2020-03-23 18:35:00|9321|9318.8|9323.7|9321.7|9325|9322.7|9318.2|9316.2|1003
1584988800000|2020-03-23 18:40:00|9323.4|9321.4|9323.6|9321.6|9325.7|9323.7|9313.7|9311.7|940
1584989100000|2020-03-23 18:45:00|9324|9322|9316.5|9314.5|9324.9|9322.9|9316.2|9314.2|855
1584989400000|2020-03-23 18:50:00|9316.6|9314.6|9304.2|9302|9320.6|9318.6|9303.9|9301|940
1584989700000|2020-03-23 18:55:00|9304.5|9302.2|9314.2|9312.2|9314.5|9312.5|9303.5|9301.4|876
1584990000000|2020-03-23 19:00:00|9314.3|9312|9309.9|9307.9|9315.2|9312.9|9304.7|9302.6|873
1584990300000|2020-03-23 19:05:00|9309.6|9307.6|9321.9|9319.9|9323.8|9321.8|9309.6|9307.6|779
1584990600000|2020-03-23 19:10:00|9321.8|9319.8|9324.7|9322.7|9324.9|9322.9|9321.2|9319.2|645
1584990900000|2020-03-23 19:15:00|9324.6|9322.6|9318.6|9316.6|9327.2|9325.2|9315|9313|875
1584991200000|2020-03-23 19:20:00|9318.9|9316.7|9322.3|9320.3|9326.2|9324.2|9314.5|9312.5|865
1584991500000|2020-03-23 19:25:00|9322.2|9320.2|9311.4|9309.4|9326.8|9324.8|9310.9|9308.9|837
1584991800000|2020-03-23 19:30:00|9311.3|9309.3|9323.7|9321.7|9325.5|9323.5|9310.1|9308|698
1584992100000|2020-03-23 19:35:00|9323.6|9321.6|9330.5|9328.5|9332.6|9330.6|9320|9318|841
1584992400000|2020-03-23 19:40:00|9330.4|9328.2|9333|9331|9336.3|9334.2|9327.5|9325.2|787
1584992700000|2020-03-23 19:45:00|9332.9|9330.9|9335.9|9333.9|9340.2|9338.1|9328.9|9326.4|807
1584993000000|2020-03-23 19:50:00|9335.5|9333.5|9339.4|9337.4|9344.1|9341.4|9330.3|9328.1|1095
1584993300000|2020-03-23 19:55:00|9339.3|9337.3|9350.1|9348|9354|9350.6|9335.1|9333.1|998
1584993600000|2020-03-23 20:00:00|9350.2|9348.1|9341.9|9339.9|9351.4|9349.2|9333.8|9331.7|842
1584993900000|2020-03-23 20:05:00|9341.5|9339.4|9331.9|9329.9|9342|9340|9331.5|9329|669
1584994200000|2020-03-23 20:10:00|9331.8|9329.8|9328.5|9326.5|9341.9|9339.9|9328.3|9325.7|735
1584994500000|2020-03-23 20:15:00|9328.1|9324.7|9326.1|9323.9|9335|9332.9|9325.7|9323|573
1584994800000|2020-03-23 20:20:00|9326.7|9324.6|9327.8|9325.8|9329|9326.2|9321.7|9319.7|536
1584995100000|2020-03-23 20:25:00|9328|9326|9329.6|9327.6|9335.3|9333.3|9325.7|9323.6|613
1584995400000|2020-03-23 20:30:00|9329.8|9327.8|9332.6|9330.6|9342|9338.3|9327.3|9324.1|653
1584995700000|2020-03-23 20:35:00|9332.5|9330.5|9326.6|9323.5|9341|9338.8|9324.8|9320.7|765
1584996000000|2020-03-23 20:40:00|9326.9|9323.6|9306.8|9304.8|9326.9|9323.8|9306.3|9303.3|770
1584996300000|2020-03-23 20:45:00|9306.6|9304.6|9318.2|9315.2|9323|9320|9306.2|9304.2|797
1584996600000|2020-03-23 20:50:00|9318.3|9314.8|9307.3|9305.3|9318.7|9316.1|9307|9304.7|821
1584996900000|2020-03-23 20:55:00|9307.6|9305.5|9300.3|9284.3|9307.9|9305.6|9286.2|9279.7|851
1584997200000|2020-03-23 21:00:00|9300.1|9284.1|9313.4|9297.4|9313.4|9297.4|9295.4|9279.4|42
1584997500000|2020-03-23 21:05:00|9311.1|9295.1|9310.9|9294.9|9314.5|9298.5|9310.4|9294.4|49
1584997800000|2020-03-23 21:10:00|9313.9|9297.9|9303.9|9287.9|9313.9|9297.9|9298.5|9282.5|189
1584998100000|2020-03-23 21:15:00|9303.8|9287.8|9317.4|9301.4|9324.1|9308.1|9302|9286|258
1584998400000|2020-03-23 21:20:00|9317.7|9301.7|9319|9303|9323.3|9307.3|9317.1|9301.1|61
1584998700000|2020-03-23 21:25:00|9319.4|9303.4|9326.6|9310.6|9328|9312|9313.7|9297.7|252
1584999000000|2020-03-23 21:30:00|9323.5|9307.5|9319.1|9303.1|9334.9|9318.9|9318.9|9302.9|274
1584999300000|2020-03-23 21:35:00|9318.3|9302.3|9320.6|9304.6|9321.6|9305.6|9318.3|9302.3|173
1584999600000|2020-03-23 21:40:00|9320.3|9304.3|9329.8|9313.8|9330.7|9314.7|9310.3|9294.3|232
1584999900000|2020-03-23 21:45:00|9329.6|9313.6|9316|9300|9331.9|9315.9|9303.3|9287.3|260
1585000200000|2020-03-23 21:50:00|9316.1|9300.1|9304.4|9288.4|9316.1|9300.1|9299.9|9283.9|243
1585000500000|2020-03-23 21:55:00|9304.8|9288.8|9306.2|9290.2|9310.6|9294.6|9299.3|9283.3|372
1585000800000|2020-03-23 22:00:00|9301.8|9285.8|9317.2|9301.2|9333.9|9319.4|9299.3|9283.3|798
1585001100000|2020-03-23 22:05:00|9317|9301|9318.7|9303.4|9319.2|9307.3|9307.1|9294.4|676
1585001400000|2020-03-23 22:10:00|9314.3|9302.7|9321.8|9313.7|9329.5|9316.4|9314.3|9302.7|679
1585001700000|2020-03-23 22:15:00|9320.8|9315|9318.8|9308|9327.7|9318.3|9313.3|9303.3|603
1585002000000|2020-03-23 22:20:00|9318.3|9308.6|9314.1|9305.4|9322|9310.7|9308.9|9300.9|571
1585002300000|2020-03-23 22:25:00|9312.4|9305.6|9313.1|9308.2|9315.7|9310.4|9310.8|9304.7|658
1585002600000|2020-03-23 22:30:00|9313.3|9307.9|9308.6|9299.7|9316.6|9310.6|9305.6|9298.7|848
1585002900000|2020-03-23 22:35:00|9308|9300.6|9310.5|9304.5|9314.8|9308.1|9306.6|9299.7|633
1585003200000|2020-03-23 22:40:00|9311.1|9305.1|9309.3|9303.8|9314.5|9306.9|9299.4|9291|733
1585003500000|2020-03-23 22:45:00|9309.8|9304|9300.4|9296.8|9313.1|9304.1|9300.4|9293.6|741
1585003800000|2020-03-23 22:50:00|9300.8|9296.3|9296.3|9292.3|9304.7|9297.7|9295.8|9289.3|646
1585004100000|2020-03-23 22:55:00|9296.5|9292.1|9302.4|9294.4|9306.5|9300.5|9295.8|9289.4|766
1585004400000|2020-03-23 23:00:00|9300.7|9295.5|9307.7|9302|9310.5|9306.2|9297.8|9290.4|991
1585004700000|2020-03-23 23:05:00|9307.5|9301.9|9299.5|9290.6|9313.5|9302.6|9295.2|9283.8|1183
1585005000000|2020-03-23 23:10:00|9299.4|9290.8|9290.8|9286.3|9306.1|9299.7|9290.3|9284.6|1007
1585005300000|2020-03-23 23:15:00|9291|9286.4|9288|9284.4|9295.4|9291.2|9285.8|9282.9|944
1585005600000|2020-03-23 23:20:00|9287|9284.9|9284.8|9282.8|9293.8|9290.6|9282.7|9277.7|1103
1585005900000|2020-03-23 23:25:00|9285|9282.5|9287.3|9280.9|9290.1|9286.6|9284.1|9279.5|987
1585006200000|2020-03-23 23:30:00|9286|9279.4|9292.7|9284.2|9294.8|9287.3|9282.7|9275.7|1074
1585006500000|2020-03-23 23:35:00|9292.8|9284.1|9289.4|9282.7|9296.3|9290.5|9286.9|9280.7|1030
1585006800000|2020-03-23 23:40:00|9289.5|9282.8|9286.8|9280.4|9292.2|9286|9282.7|9276.6|1056
1585007100000|2020-03-23 23:45:00|9286.7|9280.6|9288.5|9282.6|9290.9|9284.7|9285.8|9279.7|885
1585007400000|2020-03-23 23:50:00|9288.7|9282.8|9289|9283.3|9289.8|9283.9|9285.4|9279.9|800
1585007700000|2020-03-23 23:55:00|9289.1|9282.3|9283.6|9279.8|9291.1|9286.1|9283.4|9278.9|922
1585008000000|2020-03-24 00:00:00|9282.8|9280.2|9288.3|9283.9|9289.3|9284.5|9281.8|9279.2|765
1585008300000|2020-03-24 00:05:00|9288.4|9283.8|9295.9|9292.6|9296.5|9292.7|9288.1|9283.3|925
1585008600000|2020-03-24 00:10:00|9296|9292.7|9294.7|9290.7|9299.3|9295.4|9291.1|9286.5|985
1585008900000|2020-03-24 00:15:00|9294.6|9290.5|9288.6|9284.5|9294.9|9291.3|9285.6|9281.3|982
1585009200000|2020-03-24 00:20:00|9288.7|9284.6|9284.9|9281|9290.1|9287|9284.8|9281|901
1585009500000|2020-03-24 00:25:00|9285.3|9280.9|9285.7|9281.8|9285.9|9281.9|9283.6|9279.9|572
1585009800000|2020-03-24 00:30:00|9285.6|9281.7|9288|9284.9|9288.3|9285|9285.4|9281.5|663
1585010100000|2020-03-24 00:35:00|9288.1|9285.1|9292.6|9289.4|9294.7|9291.1|9287.8|9284.5|785
1585010400000|2020-03-24 00:40:00|9292.3|9290|9291.7|9288.7|9294.5|9291.8|9290.5|9287|833
1585010700000|2020-03-24 00:45:00|9291.8|9288.6|9300|9296.3|9300.4|9297.1|9290.8|9287.5|720
1585011000000|2020-03-24 00:50:00|9300.2|9296.1|9322.2|9318.1|9322.5|9319.5|9298.6|9294.9|1014
1585011300000|2020-03-24 00:55:00|9322|9318|9313.3|9309.5|9327.5|9323.8|9312.9|9308.9|1056
1585011600000|2020-03-24 01:00:00|9313.5|9309.4|9316.5|9313.6|9320.9|9316.2|9312.8|9307.9|982
1585011900000|2020-03-24 01:05:00|9316.4|9313.7|9307.5|9303.2|9319.4|9316.3|9304.9|9300.8|1016
1585012200000|2020-03-24 01:10:00|9307.7|9303.3|9303.1|9299.4|9310.2|9305.9|9301.3|9296.9|909
1585012500000|2020-03-24 01:15:00|9303|9299.5|9304.9|9299.8|9311.1|9307.1|9298.8|9292.3|782
1585012800000|2020-03-24 01:20:00|9304.8|9299.9|9299.3|9294.9|9304.8|9300.2|9295.1|9290.9|831
1585013100000|2020-03-24 01:25:00|9300.5|9295.5|9300|9296.2|9304.2|9299.9|9295.9|9292.1|791
1585013400000|2020-03-24 01:30:00|9299.8|9296.3|9300.3|9296|9308.7|9304.2|9299.2|9295.1|955
1585013700000|2020-03-24 01:35:00|9300.2|9296.3|9293.4|9288.7|9300.6|9297.2|9293|9288|911
1585014000000|2020-03-24 01:40:00|9293.3|9288.8|9288.4|9284.5|9296.7|9293.2|9287.4|9283.3|1103
1585014300000|2020-03-24 01:45:00|9288.2|9284.6|9291.3|9287.8|9293.9|9290.2|9287.9|9284.1|841
1585014600000|2020-03-24 01:50:00|9291.1|9287.9|9290|9286.3|9292.9|9289.1|9287.8|9284.3|691
1585014900000|2020-03-24 01:55:00|9289.9|9286.4|9289.8|9286.1|9297.1|9293.5|9288.3|9283.8|724
1585015200000|2020-03-24 02:00:00|9289.7|9285.7|9291.8|9288.8|9293.5|9289.8|9289.1|9285.2|641
1585015500000|2020-03-24 02:05:00|9291.9|9288.9|9290.7|9286.4|9298.4|9295.3|9290.2|9286.3|800
1585015800000|2020-03-24 02:10:00|9290.4|9286.8|9284|9280.9|9291.4|9287.4|9283.5|9278.8|934
1585016100000|2020-03-24 02:15:00|9283.9|9280.8|9281.6|9278.1|9285.1|9281.4|9278.1|9274.4|931
1585016400000|2020-03-24 02:20:00|9281.7|9278.2|9278.4|9274.9|9286.3|9283.1|9277.2|9273.3|710
1585016700000|2020-03-24 02:25:00|9278.2|9275.4|9282.2|9279|9285.1|9280.8|9276.3|9272.5|651
1585017000000|2020-03-24 02:30:00|9282.5|9278.3|9284.8|9281.5|9286.6|9282.5|9279.3|9275.1|803
1585017300000|2020-03-24 02:35:00|9284.9|9281.9|9283.3|9280.1|9286.3|9283.2|9282.5|9278.9|543
1585017600000|2020-03-24 02:40:00|9282.6|9278.1|9281.3|9276.9|9288.2|9280.4|9278.4|9275|770
1585017900000|2020-03-24 02:45:00|9280.6|9276.4|9277|9273.9|9280.6|9276.4|9273|9269.1|748
1585018200000|2020-03-24 02:50:00|9277.1|9274|9286.7|9283.2|9288.8|9285.5|9277|9274|900
1585018500000|2020-03-24 02:55:00|9286.4|9282.9|9288.5|9285.2|9290.4|9287.6|9278.8|9274.6|985
1585018800000|2020-03-24 03:00:00|9288.7|9285.4|9291.3|9287.9|9296.5|9292.5|9287.9|9284.6|914
1585019100000|2020-03-24 03:05:00|9291.2|9288|9292.1|9288.9|9292.8|9289.2|9288.8|9284.2|745
1585019400000|2020-03-24 03:10:00|9292.2|9289|9294.7|9291.8|9295.3|9291.8|9289.2|9285.4|685
1585019700000|2020-03-24 03:15:00|9294.8|9291.7|9290.6|9287.4|9295.5|9292|9288.7|9284.9|640
1585020000000|2020-03-24 03:20:00|9290.7|9287.3|9296.2|9292|9297.1|9292.2|9286.8|9282|794
1585020300000|2020-03-24 03:25:00|9296.3|9292.1|9298.5|9295|9299.1|9295.2|9291.8|9287.7|926
1585020600000|2020-03-24 03:30:00|9298.4|9295.1|9298.7|9295.1|9299.5|9295.9|9296.2|9292.4|844
1585020900000|2020-03-24 03:35:00|9298.6|9295.2|9301.1|9298|9302.2|9298.8|9296.4|9292.9|760
1585021200000|2020-03-24 03:40:00|9301.2|9297.9|9298.5|9295.4|9303.5|9300|9297.9|9294.7|661
1585021500000|2020-03-24 03:45:00|9298.4|9295.5|9296.9|9293.8|9302.5|9299.4|9296.1|9293.1|756
1585021800000|2020-03-24 03:50:00|9297.1|9293.9|9298|9295.4|9299.1|9296.2|9296.9|9293.7|502
1585022100000|2020-03-24 03:55:00|9298.1|9295.3|9289.7|9286.9|9298.8|9295.7|9289.3|9285.8|746
1585022400000|2020-03-24 04:00:00|9290.1|9286|9289.9|9286.1|9296|9292.3|9289|9285.1|774
1585022700000|2020-03-24 04:05:00|9290.1|9286.2|9286.1|9282.8|9290.1|9286.3|9283.6|9280.4|765
1585023000000|2020-03-24 04:10:00|9286|9282.7|9286.1|9282.9|9287.2|9284|9283|9280.2|709
1585023300000|2020-03-24 04:15:00|9286|9283|9283.9|9281.1|9287|9283.8|9283.8|9280.7|694
1585023600000|2020-03-24 04:20:00|9284|9281|9286.2|9282.9|9286.6|9283.3|9283.3|9279.8|725
1585023900000|2020-03-24 04:25:00|9286.3|9282.6|9282.4|9278.7|9286.8|9283.6|9281.4|9277.9|675
1585024200000|2020-03-24 04:30:00|9282.3|9278.8|9285.5|9282.4|9286.1|9282.7|9282|9278.7|493
1585024500000|2020-03-24 04:35:00|9285.4|9282.3|9282.9|9280.1|9285.7|9282.6|9282.9|9279.8|581
1585024800000|2020-03-24 04:40:00|9283.1|9280.3|9284.9|9281.3|9285.9|9283.1|9281.8|9278.1|735
1585025100000|2020-03-24 04:45:00|9284.7|9281|9293.7|9289.5|9296.6|9292.2|9284.6|9281|883
1585025400000|2020-03-24 04:50:00|9293.3|9288.9|9283.8|9279.9|9293.8|9289.2|9279.7|9276.1|996
1585025700000|2020-03-24 04:55:00|9283.6|9279.8|9272.6|9268.9|9283.6|9279.8|9272.3|9268.7|919
1585026000000|2020-03-24 05:00:00|9273|9269|9273.6|9269.8|9276.9|9272.7|9269.9|9266.6|917
1585026300000|2020-03-24 05:05:00|9273.7|9269.7|9272.3|9269.5|9274.9|9271.5|9270.5|9267.4|727
1585026600000|2020-03-24 05:10:00|9272.2|9269.3|9275.9|9272.5|9276|9272.9|9270.6|9267.7|600
1585026900000|2020-03-24 05:15:00|9275.7|9272.6|9281.3|9276.8|9282|9278.1|9271.6|9268.6|757
1585027200000|2020-03-24 05:20:00|9281.4|9277.1|9277.5|9274.2|9283.7|9279.9|9276.7|9273.4|614
1585027500000|2020-03-24 05:25:00|9277.4|9274.3|9274.8|9271.6|9277.9|9274.4|9273.7|9271.1|515
1585027800000|2020-03-24 05:30:00|9274.9|9271.7|9275.2|9272.7|9279|9275.4|9273.8|9271|989
1585028100000|2020-03-24 05:35:00|9275.4|9272.3|9287.3|9283.8|9291.2|9286.1|9274.5|9270.9|1040
1585028400000|2020-03-24 05:40:00|9287.4|9283.9|9288.6|9285.6|9290.2|9286.7|9284.6|9280.6|968
1585028700000|2020-03-24 05:45:00|9288.5|9285.5|9284.7|9281.6|9292|9287.8|9284.7|9281.4|852
1585029000000|2020-03-24 05:50:00|9284.6|9281.7|9288.4|9285|9289.4|9286.1|9284.4|9280.9|1038
1585029300000|2020-03-24 05:55:00|9288.3|9284.9|9285.9|9282.3|9288.4|9285.3|9283.4|9279.5|917
1585029600000|2020-03-24 06:00:00|9285.8|9282.2|9284.7|9280.1|9288|9284.1|9280.9|9277.1|958
1585029900000|2020-03-24 06:05:00|9284.6|9280|9280.6|9276.8|9288.7|9284.3|9279.3|9274.8|1113
1585030200000|2020-03-24 06:10:00|9280.8|9276.9|9274.4|9271.2|9281|9277.8|9273.5|9270|837
1585030500000|2020-03-24 06:15:00|9274.5|9271.3|9269.9|9266.1|9276.6|9272.7|9268.7|9265|1034
1585030800000|2020-03-24 06:20:00|9270.7|9267|9274.4|9271.1|9274.9|9271.3|9265|9260.4|1007
1585031100000|2020-03-24 06:25:00|9274.5|9271|9270.3|9266.9|9278.5|9273.8|9266.5|9261.8|1113
1585031400000|2020-03-24 06:30:00|9270.4|9266.8|9280.2|9276.7|9283.1|9278.7|9269.5|9265.4|1096
1585031700000|2020-03-24 06:35:00|9280.1|9276.8|9283.7|9279.5|9286.2|9282.3|9279.4|9274.8|1087
1585032000000|2020-03-24 06:40:00|9283.9|9279.4|9277.9|9275.9|9286.1|9281.6|9273.9|9269.4|1113
1585032300000|2020-03-24 06:45:00|9278.3|9276.2|9294.6|9291.2|9295.4|9291.2|9276.3|9273.5|1180
1585032600000|2020-03-24 06:50:00|9294.4|9290.9|9301|9297.8|9301.4|9298.6|9290.4|9286|1197
1585032900000|2020-03-24 06:55:00|9301.3|9298.1|9296.5|9292.1|9304.8|9300.9|9291.2|9287.3|1094
1585033200000|2020-03-24 07:00:00|9295.8|9291.9|9291.2|9287.3|9303.9|9300.2|9290|9285.9|1276
1585033500000|2020-03-24 07:05:00|9291|9287.2|9291.5|9287.9|9298.9|9295.7|9286.9|9284.3|1282
1585033800000|2020-03-24 07:10:00|9291.3|9287.8|9297.6|9295.2|9299.8|9296.7|9285.9|9283.3|1189
1585034100000|2020-03-24 07:15:00|9298|9294.9|9307.9|9303.6|9311.7|9308.1|9296.9|9293.7|1190
1585034400000|2020-03-24 07:20:00|9307.6|9304.4|9301.1|9296.6|9308.5|9305.3|9292.2|9289.6|1146
1585034700000|2020-03-24 07:25:00|9301|9297.3|9295.7|9292.3|9304.3|9301.3|9294.6|9291|1185
1585035000000|2020-03-24 07:30:00|9295.6|9292.5|9296.8|9293.4|9305.3|9301.4|9293.9|9291.6|1050
1585035300000|2020-03-24 07:35:00|9296.2|9293.1|9304.2|9301.3|9305.9|9302.5|9292.6|9289.6|1051
1585035600000|2020-03-24 07:40:00|9303.7|9301.2|9299.9|9296|9304.7|9302.1|9293.6|9291.3|1014
1585035900000|2020-03-24 07:45:00|9300.3|9296.3|9301.8|9298|9302.4|9298.2|9296.7|9293.5|897
1585036200000|2020-03-24 07:50:00|9301.5|9297.9|9289.2|9285.3|9302.7|9299.1|9283.4|9279.7|1202
1585036500000|2020-03-24 07:55:00|9288.9|9285.1|9303.6|9299.7|9305.6|9301.9|9283.5|9280|1188
1585036800000|2020-03-24 08:00:00|9303.1|9299.4|9306.3|9302|9307.6|9303.8|9287.9|9285.5|1181
1585037100000|2020-03-24 08:05:00|9307.1|9304|9315.1|9311.8|9318.7|9315.6|9305.6|9302.4|1093
1585037400000|2020-03-24 08:10:00|9315|9311.9|9304.3|9289.1|9316.1|9313.5|9291.9|9288.4|1113
1585037700000|2020-03-24 08:15:00|9303.4|9287.4|9302.2|9297.1|9314.6|9309.6|9295.1|9286.7|1143
1585038000000|2020-03-24 08:20:00|9302.1|9297.4|9300.3|9297|9305.4|9301.4|9294.5|9290.4|1125
1585038300000|2020-03-24 08:25:00|9300.1|9297.2|9304|9288|9304.4|9297.4|9291.4|9287.4|1105
1585038600000|2020-03-24 08:30:00|9303.3|9291.4|9312.4|9308.9|9312.6|9309.2|9292.3|9288.4|1113
1585038900000|2020-03-24 08:35:00|9312.2|9308.7|9291|9287.5|9313|9309.1|9288.6|9284.5|1180
1585039200000|2020-03-24 08:40:00|9291.2|9287.4|9273.8|9271.2|9291.6|9288.6|9273.2|9270.1|1052
1585039500000|2020-03-24 08:45:00|9273.9|9271.3|9282|9278.5|9282.8|9279.3|9264.2|9260.6|1058
1585039800000|2020-03-24 08:50:00|9281.9|9278.6|9269.6|9266.7|9281.9|9278.8|9265|9260.9|945
1585040100000|2020-03-24 08:55:00|9269.5|9266.6|9281.9|9276.9|9283|9278.6|9267|9263.4|1000
1585040400000|2020-03-24 09:00:00|9281.8|9276.7|9278.3|9275.1|9286.1|9281.5|9272.5|9267.9|1127
1585040700000|2020-03-24 09:05:00|9278.1|9275.4|9284.8|9282|9293.1|9290.1|9277.8|9274.5|1030
1585041000000|2020-03-24 09:10:00|9285|9281.7|9276.2|9273.1|9287.1|9284|9276|9272.8|892
1585041300000|2020-03-24 09:15:00|9276.5|9273.2|9268.9|9265.5|9278.7|9275.9|9268.3|9265.2|965
1585041600000|2020-03-24 09:20:00|9269.2|9265.6|9270.7|9267.8|9271.7|9268.6|9261.2|9257.3|1067
1585041900000|2020-03-24 09:25:00|9270.6|9267.7|9290.4|9274.4|9291.5|9285.7|9268.7|9266.3|1074
1585042200000|2020-03-24 09:30:00|9290.5|9274.5|9265.8|9262.6|9290.5|9280.9|9264.5|9261.2|1177
1585042500000|2020-03-24 09:35:00|9266.2|9263.3|9264.9|9261.1|9276.8|9272|9256.7|9252.4|1174
1585042800000|2020-03-24 09:40:00|9263.9|9260.9|9268.6|9265|9271.4|9267.9|9254.4|9251.1|1167
1585043100000|2020-03-24 09:45:00|9268.5|9265.1|9271.8|9268.7|9275.8|9271|9261.5|9258.2|1113
1585043400000|2020-03-24 09:50:00|9271.9|9268.4|9272.3|9269.5|9278.2|9274.5|9269.2|9265.8|1036
1585043700000|2020-03-24 09:55:00|9272.2|9269.4|9266.4|9262.2|9274.5|9271.7|9258.3|9255.2|1140
1585044000000|2020-03-24 10:00:00|9266.2|9262.6|9265.6|9262.7|9269.5|9266.3|9261.2|9258.5|1080
1585044300000|2020-03-24 10:05:00|9265.5|9262.8|9264.3|9261.5|9275.5|9271.4|9261.4|9258.4|1069
1585044600000|2020-03-24 10:10:00|9263.9|9261.4|9277.4|9274.3|9281.5|9277.5|9263.9|9261.4|1080
1585044900000|2020-03-24 10:15:00|9277.3|9274|9265.4|9261.8|9284.7|9280.7|9261.9|9259.1|1132
1585045200000|2020-03-24 10:20:00|9265.7|9261.7|9258.4|9255.1|9269.1|9265.6|9255.7|9253.4|1077
1585045500000|2020-03-24 10:25:00|9258.9|9255.2|9257.7|9254.8|9262.4|9258.8|9251.9|9249.6|1017
1585045800000|2020-03-24 10:30:00|9257.6|9254.5|9246.2|9243.1|9258.4|9255.3|9245.2|9241.6|952
1585046100000|2020-03-24 10:35:00|9246.3|9243.3|9229.9|9225.5|9252.1|9248.6|9222.6|9218.6|1125
1585046400000|2020-03-24 10:40:00|9230.5|9226.2|9226.4|9222.9|9235.7|9231.3|9222.2|9219.2|1078
1585046700000|2020-03-24 10:45:00|9226.3|9222.7|9228.3|9225.6|9240|9236.5|9225.6|9222.4|1078
1585047000000|2020-03-24 10:50:00|9227.7|9225.1|9237.3|9233|9240.4|9237.1|9227.5|9225.1|1120
1585047300000|2020-03-24 10:55:00|9237.2|9233.1|9234.6|9230.9|9245.5|9241.4|9230.7|9228|1190
1585047600000|2020-03-24 11:00:00|9234.5|9231|9237.8|9235.3|9241|9238.6|9229.6|9227.2|1157
1585047900000|2020-03-24 11:05:00|9237.5|9235.1|9233.3|9231.3|9240.5|9237.4|9232.7|9230|1044
1585048200000|2020-03-24 11:10:00|9233.7|9231|9228.2|9225.1|9238.7|9236.1|9227.1|9224.5|1041
1585048500000|2020-03-24 11:15:00|9228.3|9225.2|9235.2|9231.9|9236.4|9233.2|9222.7|9220.2|1106
1585048800000|2020-03-24 11:20:00|9234.8|9231.6|9240.2|9237.6|9241.8|9239.2|9234.8|9231.6|1194
1585049100000|2020-03-24 11:25:00|9240.5|9237.5|9242|9239.3|9242.8|9240.1|9237.7|9235|1075
1585049400000|2020-03-24 11:30:00|9242.2|9239.5|9243.6|9241.3|9246.9|9243.7|9237.8|9235.4|1067
1585049700000|2020-03-24 11:35:00|9243.2|9241.1|9231.1|9228.4|9243.4|9241.2|9230.9|9228.1|1100
1585050000000|2020-03-24 11:40:00|9231.2|9228.5|9248.8|9244.7|9249.1|9245.4|9228|9224.9|1085
1585050300000|2020-03-24 11:45:00|9248.6|9244.9|9251.6|9248.5|9254.1|9251.2|9242.9|9238.9|1078
1585050600000|2020-03-24 11:50:00|9251.8|9248.9|9270.2|9266.7|9273.2|9270.2|9247|9244.4|1078
1585050900000|2020-03-24 11:55:00|9270.1|9267.2|9248.4|9245.8|9279.9|9275.2|9248.4|9245.4|1206
1585051200000|2020-03-24 12:00:00|9248.9|9246.2|9251.8|9248.8|9262.6|9259.3|9248.8|9245.5|1293
1585051500000|2020-03-24 12:05:00|9251.6|9248.5|9236.7|9234.1|9255.5|9252.3|9233|9229.1|1260
1585051800000|2020-03-24 12:10:00|9237.6|9233.7|9254.8|9252.5|9255.1|9252.7|9233|9230.5|1231
1585052100000|2020-03-24 12:15:00|9254.3|9252.1|9257.4|9254.3|9265.6|9262.8|9250.1|9246.8|1236
1585052400000|2020-03-24 12:20:00|9257.8|9254.2|9239.3|9235.2|9264.8|9260.4|9237.9|9234|1277
1585052700000|2020-03-24 12:25:00|9238.3|9235.3|9247|9243.2|9250.5|9246.4|9237.7|9235.2|1292
1585053000000|2020-03-24 12:30:00|9246.9|9243.4|9229.5|9226.4|9247.9|9243.9|9229.3|9225.9|1238
1585053300000|2020-03-24 12:35:00|9229.6|9226|9238.7|9234.5|9243.1|9239.2|9229.4|9225.7|1254
1585053600000|2020-03-24 12:40:00|9238.5|9234.4|9250.1|9247.3|9255.5|9252|9235.6|9232.5|1210
1585053900000|2020-03-24 12:45:00|9250|9247.6|9230.5|9226.8|9252.1|9249.2|9228.4|9224.7|1204
1585054200000|2020-03-24 12:50:00|9230.3|9227.4|9200.4|9197|9235.9|9231.9|9200.4|9197|1227
1585054500000|2020-03-24 12:55:00|9200.1|9196.5|9209.5|9207.2|9210.9|9208.1|9194.3|9191.8|1229
1585054800000|2020-03-24 13:00:00|9209.4|9207.4|9201.1|9197.2|9213.5|9211|9198.1|9193.9|1184
1585055100000|2020-03-24 13:05:00|9201.5|9197.9|9204.5|9201.1|9213.6|9210.8|9198.7|9195.7|1266
1585055400000|2020-03-24 13:10:00|9205.3|9201.4|9210.7|9207.6|9214.8|9211.4|9203.2|9199|1223
1585055700000|2020-03-24 13:15:00|9210.3|9207.5|9209.2|9206.8|9211.8|9209.4|9201|9198.5|1179
1585056000000|2020-03-24 13:20:00|9209.5|9207.2|9208.1|9203.6|9212.9|9209.8|9197|9192.9|1215
1585056300000|2020-03-24 13:25:00|9207.2|9203.7|9212.3|9209.3|9213.5|9210.4|9197.6|9194.3|1198
1585056600000|2020-03-24 13:30:00|9212.4|9209.2|9206.2|9203.4|9213.7|9210.8|9204.5|9202|1223
1585056900000|2020-03-24 13:35:00|9206.1|9203.3|9205|9201.3|9214.5|9211.8|9202.7|9199.9|1267
1585057200000|2020-03-24 13:40:00|9205.4|9200.8|9199.6|9192.9|9210.3|9207.2|9191.8|9188.2|1298
1585057500000|2020-03-24 13:45:00|9199.7|9192.4|9198.3|9194.2|9207.4|9203.9|9191.6|9188|1275
1585057800000|2020-03-24 13:50:00|9198.6|9194.8|9204.5|9201.3|9206.5|9203.7|9194.6|9190.8|1276
1585058100000|2020-03-24 13:55:00|9204.8|9201.4|9204.5|9199.6|9209.7|9207|9192.6|9189|1217
1585058400000|2020-03-24 14:00:00|9204.2|9198.9|9198.7|9195.8|9208.1|9204.8|9195.5|9193|1206
1585058700000|2020-03-24 14:05:00|9198.8|9195.7|9201.1|9198.2|9206.8|9203.7|9195.8|9192.9|1241
1585059000000|2020-03-24 14:10:00|9201.4|9198|9195.5|9192.3|9205|9202.2|9193|9189.4|1193
1585059300000|2020-03-24 14:15:00|9194.9|9192.7|9202.8|9200.3|9206.5|9202.9|9192.6|9190.3|1210
1585059600000|2020-03-24 14:20:00|9202.7|9200.4|9198.9|9196.1|9210.5|9208.4|9198.1|9195.3|1166
1585059900000|2020-03-24 14:25:00|9199.2|9195.9|9197.4|9194.4|9204.2|9201.4|9193.3|9189.6|1220
1585060200000|2020-03-24 14:30:00|9197.2|9194.8|9192.3|9189.1|9199|9196|9180.1|9177.3|1252
1585060500000|2020-03-24 14:35:00|9192.4|9189|9192.1|9189.3|9198.4|9195.2|9187.8|9184.9|1219
1585060800000|2020-03-24 14:40:00|9192.3|9189.5|9209.1|9206|9216.3|9214.3|9192|9188.6|1223
1585061100000|2020-03-24 14:45:00|9209.9|9206.4|9217.8|9215.8|9219.6|9216.7|9207.8|9205.9|1057
1585061400000|2020-03-24 14:50:00|9217.7|9215.7|9214.3|9211.1|9224.2|9221.7|9211|9208.4|1204
1585061700000|2020-03-24 14:55:00|9214.6|9211|9216.7|9213.5|9222.7|9219.6|9213.1|9210.3|1196
1585062000000|2020-03-24 15:00:00|9217.2|9213.8|9205.2|9202.6|9217.2|9213.8|9204.5|9201.7|1215
1585062300000|2020-03-24 15:05:00|9205.7|9202.8|9205.2|9203|9211.5|9207.6|9201.6|9199.4|1180
1585062600000|2020-03-24 15:10:00|9205.1|9202.9|9210.6|9208|9212|9209.2|9200.2|9197.7|1167
1585062900000|2020-03-24 15:15:00|9210.3|9208.1|9202.1|9198.7|9212.1|9209.4|9196.5|9192.4|1190
1585063200000|2020-03-24 15:20:00|9202|9198.5|9196.5|9193|9203.7|9200.9|9191.2|9188.3|1185
1585063500000|2020-03-24 15:25:00|9196.4|9193.2|9181.9|9179.4|9196.6|9193.8|9181.2|9178.2|1213
1585063800000|2020-03-24 15:30:00|9182|9179.3|9184.7|9182.2|9195|9192.3|9179.8|9177.5|1211
1585064100000|2020-03-24 15:35:00|9185.1|9182.3|9188.8|9185.2|9190.3|9187.6|9182.7|9179.8|1231
1585064400000|2020-03-24 15:40:00|9188.7|9185|9184.6|9182.2|9192.1|9189.1|9176.1|9173.2|1217
1585064700000|2020-03-24 15:45:00|9184.9|9181.6|9175.2|9172.3|9185.6|9182.3|9171.8|9168.2|1230
1585065000000|2020-03-24 15:50:00|9175|9172.1|9154.3|9151.7|9175.4|9172.6|9152.4|9149.9|1276
1585065300000|2020-03-24 15:55:00|9154.6|9151.5|9163.8|9160.5|9166.4|9163.5|9153.1|9150.2|1268
1585065600000|2020-03-24 16:00:00|9164|9160.4|9171.3|9169.1|9171.9|9169.1|9158.8|9156.3|1236
1585065900000|2020-03-24 16:05:00|9171.1|9169|9170.5|9168.1|9173.9|9170.7|9163.6|9160.9|1207
1585066200000|2020-03-24 16:10:00|9170.4|9167.8|9172.3|9169.5|9176.4|9173.7|9168.7|9166.2|1148
1585066500000|2020-03-24 16:15:00|9172.1|9169.7|9174.5|9171.8|9178.3|9175.6|9169|9166.1|1159
1585066800000|2020-03-24 16:20:00|9175|9171.7|9176.7|9174.4|9183.9|9180.8|9171.2|9168.6|1132
1585067100000|2020-03-24 16:25:00|9176.5|9174|9182.6|9179.8|9188.6|9185.8|9169.5|9166.9|1163
1585067400000|2020-03-24 16:30:00|9182.4|9179.6|9189.8|9186.6|9195.3|9192.3|9181.8|9179.1|1225
1585067700000|2020-03-24 16:35:00|9189.9|9187.2|9196.8|9194.8|9197.6|9195.6|9183.4|9181|1141
1585068000000|2020-03-24 16:40:00|9196.9|9194.7|9189.4|9186.7|9197.8|9195.5|9187.7|9185.3|986
1585068300000|2020-03-24 16:45:00|9189.3|9187.1|9177.5|9175.3|9196.7|9193.5|9177.1|9174.2|1154
1585068600000|2020-03-24 16:50:00|9177.7|9175.2|9174.5|9172.5|9180.7|9178.1|9169.9|9167.3|1052
1585068900000|2020-03-24 16:55:00|9174.4|9172.4|9175.2|9173|9182.2|9179.8|9171.4|9168.8|898
1585069200000|2020-03-24 17:00:00|9175.1|9172.8|9168.9|9166.5|9176.9|9174.7|9162.8|9160.6|1098
1585069500000|2020-03-24 17:05:00|9169|9166.6|9167.4|9165.1|9177.2|9174.5|9166.4|9163.5|1117
1585069800000|2020-03-24 17:10:00|9167.3|9164.9|9161.2|9159.2|9170.6|9168.4|9157.7|9155.4|962
1585070100000|2020-03-24 17:15:00|9161.3|9159.3|9166.9|9164.4|9167.3|9164.7|9160.4|9158.5|709
1585070400000|2020-03-24 17:20:00|9166.8|9164.8|9160.7|9158.4|9169.5|9167.3|9156.4|9154.1|850
1585070700000|2020-03-24 17:25:00|9160.6|9158.5|9157|9154.7|9164.5|9162|9156.5|9154.1|920
1585071000000|2020-03-24 17:30:00|9156.9|9154.8|9164.8|9162.3|9164.8|9162.4|9152|9149.7|992
1585071300000|2020-03-24 17:35:00|9164.7|9162.4|9154.4|9152.4|9164.9|9162.8|9152.7|9150.7|808
1585071600000|2020-03-24 17:40:00|9154.5|9152.5|9150.3|9148.2|9156.7|9154.6|9146.1|9143.8|813
1585071900000|2020-03-24 17:45:00|9150.2|9148.1|9168.1|9165.4|9168.1|9165.5|9149|9147.2|991
1585072200000|2020-03-24 17:50:00|9167.8|9165.6|9175.5|9173.5|9177|9174.9|9166.7|9164.1|974
1585072500000|2020-03-24 17:55:00|9175.4|9173.4|9176.2|9174.2|9179.6|9177.4|9172.3|9170|1027
1585072800000|2020-03-24 18:00:00|9176.6|9174|9174.4|9172|9177.5|9175.1|9170.2|9167.9|1043
1585073100000|2020-03-24 18:05:00|9174.3|9171.9|9181.7|9179.7|9182.7|9180.3|9170.7|9168.4|978
1585073400000|2020-03-24 18:10:00|9181.6|9179.6|9181.5|9179.5|9182.9|9181.1|9179.8|9177.8|722
1585073700000|2020-03-24 18:15:00|9181.6|9179.6|9172.9|9170.8|9181.9|9179.9|9172.1|9170.1|777
1585074000000|2020-03-24 18:20:00|9172.8|9170.9|9171.5|9169.2|9178.8|9176.8|9171.4|9169.2|830
1585074300000|2020-03-24 18:25:00|9171.7|9169.4|9177.6|9175.5|9178.5|9176|9171.4|9168.9|968
1585074600000|2020-03-24 18:30:00|9177.5|9175.4|9170.6|9167.8|9179|9176.7|9170.6|9167.8|991
1585074900000|2020-03-24 18:35:00|9170.7|9168|9167.5|9165|9172|9168.7|9166.1|9163.7|1010
1585075200000|2020-03-24 18:40:00|9167.4|9165.1|9164.9|9162.9|9168.9|9166.6|9164|9162|788
1585075500000|2020-03-24 18:45:00|9165.1|9163|9161.6|9159.6|9167.4|9165.2|9161.1|9159.1|761
1585075800000|2020-03-24 18:50:00|9161.7|9159.7|9158.4|9156.3|9165|9163|9157|9154.2|769
1585076100000|2020-03-24 18:55:00|9158.5|9156.2|9157.1|9155|9160.8|9158.5|9150.7|9148.5|920
1585076400000|2020-03-24 19:00:00|9156.8|9154.8|9148.7|9146.5|9158.2|9156.1|9148.5|9146.4|902
1585076700000|2020-03-24 19:05:00|9149.2|9147|9154.8|9152.7|9155.8|9153.5|9145.8|9143.4|913
1585077000000|2020-03-24 19:10:00|9154.6|9152.8|9156.7|9154.6|9158.1|9155.7|9153.5|9151.3|860
1585077300000|2020-03-24 19:15:00|9156.5|9154.5|9160.2|9158.2|9164.6|9161.9|9155.4|9153|900
1585077600000|2020-03-24 19:20:00|9160.1|9158.1|9167.5|9165.5|9167.9|9165.7|9159.7|9157.7|966
1585077900000|2020-03-24 19:25:00|9167.6|9165.6|9171.7|9169.7|9172.4|9170.5|9166.3|9164.3|702
1585078200000|2020-03-24 19:30:00|9171.6|9169.6|9165.6|9163.3|9172.3|9170.1|9163.4|9160.9|785
1585078500000|2020-03-24 19:35:00|9165.5|9163.2|9165.7|9163.7|9166.8|9164.1|9160.4|9158|726
1585078800000|2020-03-24 19:40:00|9165.6|9163.6|9162.3|9160.3|9166.5|9164.5|9161.4|9159.2|647
1585079100000|2020-03-24 19:45:00|9162.4|9160.4|9164.1|9161.5|9164.3|9161.9|9156.1|9154|924
1585079400000|2020-03-24 19:50:00|9164|9161.6|9163.7|9161.5|9167|9165|9161.7|9159.7|810
1585079700000|2020-03-24 19:55:00|9163.6|9161.6|9172.1|9169.4|9173.8|9171.2|9163.5|9161.4|1030
1585080000000|2020-03-24 20:00:00|9171.5|9169.1|9175.7|9173.5|9176.5|9174.5|9171.5|9169.1|761
1585080300000|2020-03-24 20:05:00|9175.6|9173.4|9171.5|9169|9176.2|9174.2|9169.2|9166.9|556
1585080600000|2020-03-24 20:10:00|9171.4|9169.1|9170.7|9168.3|9175.7|9173.3|9168.7|9166.3|671
1585080900000|2020-03-24 20:15:00|9171.8|9169|9170|9167.8|9174.8|9172.8|9168.1|9165.3|719
1585081200000|2020-03-24 20:20:00|9169.9|9167.9|9181.6|9179.2|9181.7|9179.4|9169.6|9167.1|666
1585081500000|2020-03-24 20:25:00|9181.5|9179.1|9185.1|9182.6|9188.4|9186.2|9178.5|9176.1|842
1585081800000|2020-03-24 20:30:00|9185.4|9182.7|9185.2|9182.9|9188|9185.5|9184.9|9182.3|843
1585082100000|2020-03-24 20:35:00|9185|9182.8|9180.5|9178.2|9185.5|9182.9|9179.8|9177.4|640
1585082400000|2020-03-24 20:40:00|9180.4|9178.1|9177.6|9175.6|9180.9|9178.8|9175|9172.4|517
1585082700000|2020-03-24 20:45:00|9177.9|9175.5|9181|9177.6|9183|9179.9|9174.2|9172|719
1585083000000|2020-03-24 20:50:00|9181.5|9177.7|9175.5|9171.2|9181.5|9177.7|9168.5|9164.5|1150
1585083300000|2020-03-24 20:55:00|9176.3|9171.3|9177.8|9161.8|9192|9184.2|9176.1|9161.8|857
1585083600000|2020-03-24 21:00:00|9177|9161|9176.3|9160.3|9184.2|9168.2|9167.5|9151.5|160
1585083900000|2020-03-24 21:05:00|9175.6|9159.6|9171.5|9155.5|9179.8|9163.8|9165.9|9149.9|313
1585084200000|2020-03-24 21:10:00|9171.4|9155.4|9180.3|9164.3|9185.8|9169.8|9167.2|9151.2|379
1585084500000|2020-03-24 21:15:00|9180.5|9164.5|9182.6|9166.6|9186.1|9170.1|9180|9164|264
1585084800000|2020-03-24 21:20:00|9182.3|9166.3|9173.9|9157.9|9185.5|9169.5|9173.9|9157.9|246
1585085100000|2020-03-24 21:25:00|9174.2|9158.2|9181.7|9165.7|9189.7|9173.7|9169.7|9153.7|139
1585085400000|2020-03-24 21:30:00|9181.6|9165.6|9194.1|9178.1|9194.1|9178.1|9174.5|9158.5|302
1585085700000|2020-03-24 21:35:00|9194.3|9178.3|9183.2|9167.2|9195.6|9179.6|9181.3|9165.3|466
1585086000000|2020-03-24 21:40:00|9183.4|9167.4|9184.8|9168.8|9187.3|9171.3|9179.3|9163.3|403
1585086300000|2020-03-24 21:45:00|9185.4|9169.4|9182.3|9166.3|9190.7|9174.7|9175.8|9159.8|613
1585086600000|2020-03-24 21:50:00|9181.9|9165.9|9184.2|9168.2|9185.2|9169.2|9177.4|9161.4|442
1585086900000|2020-03-24 21:55:00|9184|9168|9182.7|9166.7|9191.9|9175.9|9178.6|9162.6|465
1585087200000|2020-03-24 22:00:00|9184.9|9168.9|9180.1|9167.8|9187.9|9171.9|9175.5|9159.5|820
1585087500000|2020-03-24 22:05:00|9180.3|9167.6|9178.7|9170.1|9180.9|9171.8|9175.5|9163.7|720
1585087800000|2020-03-24 22:10:00|9178.9|9169.8|9176.8|9168.7|9179.1|9171.1|9173.6|9166.4|391
1585088100000|2020-03-24 22:15:00|9177.4|9168.3|9176.3|9169.7|9177.4|9170.8|9173.4|9165.8|415
1585088400000|2020-03-24 22:20:00|9175.5|9170.5|9178.7|9172.8|9179.4|9172.8|9173.8|9167.8|314
1585088700000|2020-03-24 22:25:00|9178.3|9172.9|9171.9|9165.4|9180|9172.9|9170.6|9164.8|571
1585089000000|2020-03-24 22:30:00|9171.8|9165.5|9172.6|9168.4|9174.5|9168.9|9168.2|9162.4|409
1585089300000|2020-03-24 22:35:00|9172.7|9168.5|9174.7|9171.8|9177.4|9172.6|9170.7|9165.3|541
1585089600000|2020-03-24 22:40:00|9174.9|9170.8|9169.2|9163.2|9175.7|9171.1|9167.4|9162.2|608
1585089900000|2020-03-24 22:45:00|9169.1|9163.3|9173.3|9168.5|9173.8|9169.1|9166.5|9161.2|551
1585090200000|2020-03-24 22:50:00|9173.2|9168.6|9173|9168.5|9174|9169|9169.6|9164.8|430
1585090500000|2020-03-24 22:55:00|9173.2|9168.3|9174.1|9169.6|9176|9171.8|9171|9166.6|576
1585090800000|2020-03-24 23:00:00|9174|9169.9|9169.2|9164.7|9176.7|9171.8|9167.9|9164|605
1585091100000|2020-03-24 23:05:00|9169.3|9164.5|9173.4|9167.9|9174.1|9169.6|9167.8|9163.8|554
1585091400000|2020-03-24 23:10:00|9173.3|9168.1|9169.2|9165.9|9173.4|9169.6|9168.8|9165|515
1585091700000|2020-03-24 23:15:00|9169.1|9166.2|9169.8|9166|9170.1|9167|9165.8|9162.8|525
1585092000000|2020-03-24 23:20:00|9169.6|9166.4|9168.5|9164.9|9170.8|9167.4|9167.7|9164.5|516
1585092300000|2020-03-24 23:25:00|9168.4|9165|9162.3|9159.2|9170.1|9166.4|9162.2|9158.6|605
1585092600000|2020-03-24 23:30:00|9162.2|9159.3|9165.9|9163.2|9169.4|9166.3|9162.1|9159.2|533
1585092900000|2020-03-24 23:35:00|9166.2|9163.3|9164.2|9161.8|9166.8|9163.8|9164|9161.2|439
1585093200000|2020-03-24 23:40:00|9164|9161.9|9168.6|9165.9|9169|9166.1|9164|9161.5|496
1585093500000|2020-03-24 23:45:00|9168.4|9165.7|9169.2|9166.6|9169.9|9167.1|9168.3|9165.6|309
1585093800000|2020-03-24 23:50:00|9169.1|9166.5|9168.1|9165.3|9171|9168.9|9167.8|9165|529
1585094100000|2020-03-24 23:55:00|9168|9165.2|9160.5|9157.9|9169.1|9166.6|9160|9157.1|777
1585094400000|2020-03-25 00:00:00|9160.6|9157.7|9166.1|9162.4|9170.2|9167.6|9159.8|9156.5|960
1585094700000|2020-03-25 00:05:00|9165.9|9162.7|9163.2|9160.8|9170|9166.3|9163.2|9160.5|835
1585095000000|2020-03-25 00:10:00|9163.1|9160.6|9164|9161.5|9167.4|9164.6|9160.3|9157.7|631
1585095300000|2020-03-25 00:15:00|9164.1|9161.4|9163.2|9160.8|9169.2|9166.6|9163|9159.8|673
1585095600000|2020-03-25 00:20:00|9163.3|9160.7|9158.6|9156.5|9165.2|9162.5|9158.5|9156.3|573
1585095900000|2020-03-25 00:25:00|9158.7|9156.4|9158.9|9156.1|9159.6|9156.6|9153.2|9150.1|703
1585096200000|2020-03-25 00:30:00|9159|9156.5|9169|9165.1|9169.6|9165.7|9159|9156.2|864
1585096500000|2020-03-25 00:35:00|9169.1|9165.2|9168.4|9165.4|9169.5|9165.9|9163.9|9160.9|760
1585096800000|2020-03-25 00:40:00|9168.7|9165.6|9170.9|9168.3|9173.8|9170.2|9168.1|9165.1|613
1585097100000|2020-03-25 00:45:00|9170.8|9168.2|9173.3|9170.4|9173.5|9170.4|9170.8|9167.9|595
1585097400000|2020-03-25 00:50:00|9173.1|9170.2|9170|9165.5|9174.5|9171.3|9153.4|9149.9|1022
1585097700000|2020-03-25 00:55:00|9169.5|9166.8|9169.3|9166.2|9170.4|9166.8|9162.8|9158.4|861
1585098000000|2020-03-25 01:00:00|9169.4|9166.3|9165.5|9161.1|9169.9|9167.5|9161.1|9157.3|850
1585098300000|2020-03-25 01:05:00|9165.6|9161|9164.7|9161.6|9169.4|9165.8|9162.8|9159|782
1585098600000|2020-03-25 01:10:00|9165|9161.8|9169.3|9165.6|9169.9|9166.4|9164.7|9160.8|779
1585098900000|2020-03-25 01:15:00|9169.5|9165.7|9170.7|9167.2|9171.9|9168.5|9167.3|9164.6|649
1585099200000|2020-03-25 01:20:00|9170.6|9167.3|9167.7|9164.1|9170.6|9167.6|9162.5|9159.1|615
1585099500000|2020-03-25 01:25:00|9167.6|9164|9166.3|9163.1|9168.8|9165.7|9164.5|9161.1|681
1585099800000|2020-03-25 01:30:00|9166.5|9163.2|9166.5|9163.5|9167.3|9164.3|9162.5|9159.1|668
1585100100000|2020-03-25 01:35:00|9166.3|9163.7|9165.8|9163.2|9166.9|9163.8|9163.2|9160|559
1585100400000|2020-03-25 01:40:00|9166.1|9163.1|9166.9|9164|9167.8|9165.1|9164.3|9161.3|518
1585100700000|2020-03-25 01:45:00|9166.8|9164.2|9170.1|9167.4|9170.8|9167.7|9166.3|9163.6|630
1585101000000|2020-03-25 01:50:00|9170.2|9167.2|9169.7|9167.2|9171.4|9168.3|9168.6|9165.5|743
1585101300000|2020-03-25 01:55:00|9169.6|9167.1|9171.2|9168.3|9173.6|9171.1|9166.3|9162.9|811
1585101600000|2020-03-25 02:00:00|9171|9168.5|9165.6|9163|9172.9|9169.5|9165.1|9161.8|762
1585101900000|2020-03-25 02:05:00|9165.7|9163.1|9168.9|9165.2|9169.5|9166.5|9165.6|9162.5|684
1585102200000|2020-03-25 02:10:00|9168.8|9165.1|9164.2|9161.4|9169|9166.7|9163.7|9160.8|631
1585102500000|2020-03-25 02:15:00|9164.1|9161.5|9168.2|9164.8|9168.9|9166.5|9163.7|9160.7|676
1585102800000|2020-03-25 02:20:00|9168.3|9164.6|9167.5|9164.7|9168.6|9165.7|9164.6|9161.2|686
1585103100000|2020-03-25 02:25:00|9167.4|9164.6|9172|9168.3|9172|9168.7|9166.9|9164|664
1585103400000|2020-03-25 02:30:00|9171.6|9168.4|9167.4|9164.3|9172.1|9168.8|9166.9|9163.3|642
1585103700000|2020-03-25 02:35:00|9167.5|9164.2|9168.4|9165.2|9169|9165.6|9165|9161.8|614
1585104000000|2020-03-25 02:40:00|9168.3|9165.3|9168.2|9165.2|9170.8|9167.7|9167.1|9163.8|777
1585104300000|2020-03-25 02:45:00|9168.9|9165.3|9170.7|9167.9|9171.5|9168.5|9168.1|9164.9|721
1585104600000|2020-03-25 02:50:00|9170.6|9167.8|9168.5|9166.1|9171.9|9169.3|9168.5|9165.6|709
1585104900000|2020-03-25 02:55:00|9168.6|9166.2|9161.1|9157.8|9170.1|9167.2|9157.9|9154.8|883
1585105200000|2020-03-25 03:00:00|9161.2|9157.5|9169.1|9166.4|9170.2|9167.1|9160.7|9156.8|1003
1585105500000|2020-03-25 03:05:00|9169.4|9166.7|9161.5|9157.4|9169.4|9166.7|9160.2|9156.4|915
1585105800000|2020-03-25 03:10:00|9161.4|9157.5|9163.5|9159.7|9163.9|9160.7|9157.7|9154.5|758
1585106100000|2020-03-25 03:15:00|9163.3|9159.8|9156.6|9153.7|9163.4|9160.1|9155.3|9152.6|678
1585106400000|2020-03-25 03:20:00|9156.7|9153.8|9162|9158.7|9162.7|9159.1|9155.1|9152.1|754
1585106700000|2020-03-25 03:25:00|9162.2|9158.6|9158.3|9155.5|9163.2|9159.5|9157.8|9154.1|702
1585107000000|2020-03-25 03:30:00|9158.2|9155.4|9155.5|9151.7|9160.4|9156.7|9154.7|9150.9|683
1585107300000|2020-03-25 03:35:00|9155.4|9151.8|9163.4|9159|9163.7|9160|9154.9|9151.8|561
1585107600000|2020-03-25 03:40:00|9162.8|9159.3|9158.3|9155.6|9163.6|9160.3|9157.3|9153.9|644
1585107900000|2020-03-25 03:45:00|9158.2|9155.7|9154.4|9152|9158.6|9155.7|9154.3|9151.7|653
1585108200000|2020-03-25 03:50:00|9154.3|9152.1|9155.7|9152.7|9156.8|9153.7|9153.9|9151.3|632
1585108500000|2020-03-25 03:55:00|9155.8|9152.6|9160.9|9157.8|9161.2|9157.8|9154.6|9151.6|737
1585108800000|2020-03-25 04:00:00|9160.4|9157.7|9157.7|9155.3|9162.5|9159.3|9157.5|9154.7|758
1585109100000|2020-03-25 04:05:00|9157.4|9154.9|9158.1|9154.8|9161.2|9158.3|9154.9|9151.9|699
1585109400000|2020-03-25 04:10:00|9158|9154.6|9160.1|9157|9162.9|9159.6|9157.6|9154.4|691
1585109700000|2020-03-25 04:15:00|9159.9|9156.9|9158.2|9155.1|9163.4|9159.9|9157.6|9154.6|601
1585110000000|2020-03-25 04:20:00|9158.1|9155|9162.5|9159.3|9162.8|9159.5|9158|9154.8|682
1585110300000|2020-03-25 04:25:00|9162.4|9159.2|9161.3|9158.5|9164.3|9161.7|9160.5|9157.5|526
1585110600000|2020-03-25 04:30:00|9161.4|9158.6|9161.8|9158.7|9163.5|9159.7|9158.1|9155.4|608
1585110900000|2020-03-25 04:35:00|9161.9|9158.8|9159.5|9156.5|9163.8|9159.8|9159.4|9156|585
1585111200000|2020-03-25 04:40:00|9159.4|9156.4|9167.2|9164.3|9167.6|9164.7|9159.4|9156.2|735
1585111500000|2020-03-25 04:45:00|9167.1|9164.2|9161.1|9158.2|9168.5|9165.8|9161|9157.8|705
1585111800000|2020-03-25 04:50:00|9161|9158.1|9164.3|9160.9|9165.5|9162.2|9161|9158.1|664
1585112100000|2020-03-25 04:55:00|9164.2|9161|9161.8|9158.2|9167.2|9163.9|9161|9157.2|842
1585112400000|2020-03-25 05:00:00|9161.5|9158.1|9158|9154.9|9162.1|9158.1|9153|9149.3|983
1585112700000|2020-03-25 05:05:00|9158.1|9154.8|9143|9139.5|9158.9|9155.8|9142.6|9139|934
1585113000000|2020-03-25 05:10:00|9143.1|9139.7|9141.9|9139|9144.5|9141.2|9137.4|9133.8|978
1585113300000|2020-03-25 05:15:00|9141.8|9138.2|9139.9|9136.9|9143.3|9140.3|9138|9134.9|814
1585113600000|2020-03-25 05:20:00|9139.8|9137|9133.3|9130.1|9141.1|9138.1|9131.2|9128|792
1585113900000|2020-03-25 05:25:00|9133.4|9130.2|9127.8|9124.8|9133.8|9130.7|9124|9120.4|897
1585114200000|2020-03-25 05:30:00|9128.3|9124.3|9135|9132.3|9138.5|9135.4|9127.3|9124|788
1585114500000|2020-03-25 05:35:00|9134.8|9131.9|9133.6|9130.7|9137.3|9134.4|9133.1|9130.4|679
1585114800000|2020-03-25 05:40:00|9133.7|9131.5|9134.5|9131.4|9135.6|9132.8|9131.3|9128.3|802
1585115100000|2020-03-25 05:45:00|9134.4|9131.5|9137.3|9134.5|9139.5|9136.9|9134.3|9131|777
1585115400000|2020-03-25 05:50:00|9137.2|9134.4|9127.5|9123.9|9137.3|9134.5|9126.9|9123.8|670
1585115700000|2020-03-25 05:55:00|9127.4|9124|9131|9127.3|9133.1|9130|9124|9120|869
1585116000000|2020-03-25 06:00:00|9130.6|9125.6|9133.9|9130.3|9135.2|9131.9|9128.1|9123.8|1047
1585116300000|2020-03-25 06:05:00|9133.8|9130.4|9140.2|9137.5|9143.3|9139.8|9132.6|9129.2|1045
1585116600000|2020-03-25 06:10:00|9140.3|9137.2|9136.5|9132.7|9143.8|9140.1|9133.3|9129.5|933
1585116900000|2020-03-25 06:15:00|9136.6|9132.8|9143.9|9140.3|9145.9|9142.2|9135.4|9132.5|822
1585117200000|2020-03-25 06:20:00|9143.7|9140.5|9146.1|9143|9147.7|9144.1|9138.4|9134.3|887
1585117500000|2020-03-25 06:25:00|9146|9142.8|9148.9|9145.9|9149.6|9146.8|9145.6|9142.7|731
1585117800000|2020-03-25 06:30:00|9149.2|9146.1|9151|9148.3|9154.1|9150.6|9148.2|9145.4|711
1585118100000|2020-03-25 06:35:00|9150.9|9148.4|9148.2|9145.5|9152.2|9149.1|9148.1|9144.8|798
1585118400000|2020-03-25 06:40:00|9148.3|9145.6|9140.2|9136.9|9149.2|9146.5|9138.4|9135|873
1585118700000|2020-03-25 06:45:00|9140.3|9137|9140.9|9138.1|9143.3|9139.9|9139|9136.1|752
1585119000000|2020-03-25 06:50:00|9141.4|9137.3|9145|9141.2|9147.6|9143.8|9139.9|9136.8|745
1585119300000|2020-03-25 06:55:00|9144.9|9141.4|9143.2|9134.3|9154.7|9151.6|9139.1|9133.2|1011
1585119600000|2020-03-25 07:00:00|9143.4|9134.1|9148.2|9144.7|9153.3|9149.2|9141.4|9133.6|1144
1585119900000|2020-03-25 07:05:00|9148.4|9144.2|9144.4|9141.5|9149.2|9145.7|9143.6|9140.5|1050
1585120200000|2020-03-25 07:10:00|9144|9141.6|9137.6|9133.9|9144.4|9141.9|9130.1|9127.3|1020
1585120500000|2020-03-25 07:15:00|9137.5|9134.4|9144.4|9142|9145.1|9142.7|9135.8|9132.7|988
1585120800000|2020-03-25 07:20:00|9143.7|9141.3|9144|9140.8|9146.6|9143.4|9140.8|9137.4|969
1585121100000|2020-03-25 07:25:00|9143.9|9140.9|9141.5|9138.3|9144.7|9142|9137.6|9134.4|966
1585121400000|2020-03-25 07:30:00|9141.4|9138.1|9145.7|9142.8|9147.6|9144.7|9140.4|9137.6|944
1585121700000|2020-03-25 07:35:00|9146.1|9143|9148.9|9146.2|9160.2|9156.1|9144.4|9141.3|1118
1585122000000|2020-03-25 07:40:00|9149|9146.3|9148|9144.5|9149.9|9146.7|9143|9139.5|952
1585122300000|2020-03-25 07:45:00|9147.6|9144.3|9144.1|9140.6|9148.5|9144.9|9141.1|9137.5|955
1585122600000|2020-03-25 07:50:00|9144|9140.8|9147|9143.8|9148.3|9145.5|9143.1|9139.6|906
1585122900000|2020-03-25 07:55:00|9146.8|9143.7|9130.9|9127.8|9147.9|9144.9|9128.8|9125.5|1116
1585123200000|2020-03-25 08:00:00|9131.4|9128|9141.2|9137|9142.2|9139|9129.9|9126.8|1248
1585123500000|2020-03-25 08:05:00|9141.4|9137.8|9139.5|9136.2|9144.8|9141.7|9135.1|9131.6|1239
1585123800000|2020-03-25 08:10:00|9139.3|9136.3|9132.7|9130.3|9139.8|9136.7|9130.3|9127.9|1125
1585124100000|2020-03-25 08:15:00|9132.5|9130.2|9140.9|9138|9142.8|9140|9132.4|9130|1149
1585124400000|2020-03-25 08:20:00|9140.1|9137.6|9126.5|9123.6|9141.4|9138.9|9126.5|9123.6|1121
1585124700000|2020-03-25 08:25:00|9126.9|9124.3|9119.9|9116.8|9130.7|9127.3|9119.2|9116|1161
1585125000000|2020-03-25 08:30:00|9120.1|9116.9|9122.7|9120.5|9133|9130.2|9119.5|9116.6|1130
1585125300000|2020-03-25 08:35:00|9122.9|9120.6|9119.8|9116.7|9125.9|9123.7|9119.5|9116.2|1161
1585125600000|2020-03-25 08:40:00|9120|9116|9108.9|9105.8|9121|9118.2|9107.5|9104.3|1091
1585125900000|2020-03-25 08:45:00|9109.2|9105.7|9109.2|9105.9|9110.9|9107.8|9103.8|9100.2|1133
1585126200000|2020-03-25 08:50:00|9109|9105.8|9094.4|9091.2|9114|9111.3|9093.4|9090.9|1180
1585126500000|2020-03-25 08:55:00|9094.2|9091.3|9088.9|9083|9100|9096.8|9082.9|9079.8|1179
1585126800000|2020-03-25 09:00:00|9088.6|9083.2|9089.8|9086.7|9093.2|9089.8|9080.3|9077.8|1101
1585127100000|2020-03-25 09:05:00|9090.1|9086.8|9096.6|9093|9102.6|9099.7|9088.9|9085.8|1177
1585127400000|2020-03-25 09:10:00|9096.4|9093.3|9102.4|9099.4|9104.3|9101.1|9094.9|9091.8|1094
1585127700000|2020-03-25 09:15:00|9102.5|9099.5|9101.6|9099|9106.9|9103.7|9100.7|9097.7|1024
1585128000000|2020-03-25 09:20:00|9101.3|9098.8|9092.5|9089.8|9104.2|9101.6|9092|9089.1|1086
1585128300000|2020-03-25 09:25:00|9092.4|9089.7|9077.4|9073.1|9094.2|9091.3|9074.4|9070.1|1031
1585128600000|2020-03-25 09:30:00|9077.5|9072.8|9090.6|9087.8|9091.2|9088.4|9077.4|9072.8|1117
1585128900000|2020-03-25 09:35:00|9090.5|9088|9087.3|9084.6|9092.8|9089.5|9080.9|9077.7|1117
1585129200000|2020-03-25 09:40:00|9087.4|9084.4|9086.6|9083.2|9091.4|9088.3|9082.5|9079.2|1148
1585129500000|2020-03-25 09:45:00|9086.4|9082.9|9080.7|9078.4|9090.7|9087.6|9080.1|9077.8|1059
1585129800000|2020-03-25 09:50:00|9080.5|9078|9065.9|9062.3|9084|9081.3|9064.8|9061.9|1151
1585130100000|2020-03-25 09:55:00|9065.8|9062.2|9057.7|9055.4|9070.4|9068|9057.4|9055.3|1035
1585130400000|2020-03-25 10:00:00|9057.9|9055.2|9070.2|9066.7|9073.9|9071.1|9056.6|9054.3|1110
1585130700000|2020-03-25 10:05:00|9070.1|9066.9|9074.3|9072.1|9074.5|9072.3|9069.5|9066.7|991
1585131000000|2020-03-25 10:10:00|9074.6|9072|9073.9|9070.7|9077.6|9075.1|9060.8|9057.6|1099
1585131300000|2020-03-25 10:15:00|9073.6|9071|9071.1|9068.9|9081.4|9078|9070.5|9067.8|1058
1585131600000|2020-03-25 10:20:00|9071.3|9069.1|9085.3|9083|9094.5|9091.7|9071.1|9069|1159
1585131900000|2020-03-25 10:25:00|9085.2|9082.9|9081.2|9077.8|9086.2|9083.7|9077.6|9073.5|1065
1585132200000|2020-03-25 10:30:00|9081.3|9077.7|9069|9067|9082.6|9079.1|9068.7|9066.3|1072
1585132500000|2020-03-25 10:35:00|9069.3|9066.8|9079|9076.4|9080.2|9076.8|9066.8|9064.2|1194
1585132800000|2020-03-25 10:40:00|9078.9|9076.3|9082.4|9079|9082.7|9079.9|9074.4|9072|1129
1585133100000|2020-03-25 10:45:00|9081.5|9078.9|9078.5|9075.2|9082|9079.9|9072.6|9069.7|1081
1585133400000|2020-03-25 10:50:00|9078.8|9074.8|9072|9069|9081.1|9078|9071|9068.4|1144
1585133700000|2020-03-25 10:55:00|9071.9|9069.3|9090.5|9086.2|9091.5|9087.7|9070.3|9068.2|1118
1585134000000|2020-03-25 11:00:00|9090|9085.8|9094.1|9091.8|9096.4|9093.8|9081.7|9079.2|1211
1585134300000|2020-03-25 11:05:00|9094.6|9092.6|9100|9096.9|9104.7|9102|9094.6|9092.4|1185
1585134600000|2020-03-25 11:10:00|9099.9|9096.8|9114.8|9110.5|9121.2|9117.1|9094.3|9091.6|1190
1585134900000|2020-03-25 11:15:00|9114.9|9110.4|9113.5|9111|9116.7|9112.6|9104|9100.2|1159
1585135200000|2020-03-25 11:20:00|9113.4|9110.9|9116.3|9114.3|9122.6|9119.8|9112.1|9109.1|1114
1585135500000|2020-03-25 11:25:00|9117.1|9114.7|9114.2|9111.6|9118.5|9116.4|9110.7|9108.3|1043
1585135800000|2020-03-25 11:30:00|9114.3|9111.7|9110.9|9108.2|9114.8|9112.3|9110.7|9108|1018
1585136100000|2020-03-25 11:35:00|9110.8|9108.1|9104.6|9102.2|9115.5|9113.3|9102.5|9100.3|1065
1585136400000|2020-03-25 11:40:00|9103.8|9102.1|9097.7|9095.7|9105.1|9102.8|9097.1|9095.1|823
1585136700000|2020-03-25 11:45:00|9097.8|9095.8|9087.2|9085.2|9098.4|9096.4|9087.1|9084.9|944
1585137000000|2020-03-25 11:50:00|9086.9|9084.6|9092.3|9090|9094.2|9091.4|9084.9|9082.6|984
1585137300000|2020-03-25 11:55:00|9092.1|9089.9|9099.4|9096.7|9101.3|9098.5|9088.3|9085.9|1063
1585137600000|2020-03-25 12:00:00|9099.5|9097.1|9097.1|9094.3|9105.3|9102.9|9096.3|9093|1166
1585137900000|2020-03-25 12:05:00|9097.3|9094.1|9097.3|9094.5|9103.1|9100.8|9094.3|9092.1|1033
1585138200000|2020-03-25 12:10:00|9096.6|9094.6|9110|9107.8|9112.8|9109.6|9096|9094|1131
1585138500000|2020-03-25 12:15:00|9109.8|9107.6|9109|9106.7|9113.6|9110.4|9104.3|9101.9|1137
1585138800000|2020-03-25 12:20:00|9109.3|9107|9113.7|9111.7|9114.3|9112.1|9106|9103.9|1040
1585139100000|2020-03-25 12:25:00|9113.8|9111.6|9114.6|9107.1|9115.2|9113|9106.7|9104.5|785
1585139400000|2020-03-25 12:30:00|9114.5|9105.8|9104.4|9101.3|9114.7|9109.8|9096.4|9093.7|1068
1585139700000|2020-03-25 12:35:00|9104.3|9101.6|9109.8|9107.5|9110.2|9107.8|9101.8|9099.4|1155
1585140000000|2020-03-25 12:40:00|9109.9|9107.7|9110.8|9108.5|9113.1|9110.6|9101.5|9098.8|1171
1585140300000|2020-03-25 12:45:00|9110.6|9108.6|9130.4|9127.6|9130.6|9127.7|9110.2|9107.9|985
1585140600000|2020-03-25 12:50:00|9130.7|9127.5|9139.2|9136.4|9141.9|9139.7|9129.2|9126.1|1157
1585140900000|2020-03-25 12:55:00|9139.1|9136.1|9142.9|9139.9|9148.1|9145.6|9136.5|9134.2|1145
1585141200000|2020-03-25 13:00:00|9142.8|9139.6|9159|9156.2|9164.8|9162|9140.1|9137.1|1173
1585141500000|2020-03-25 13:05:00|9159.1|9156.3|9150.1|9147.6|9161.2|9158|9146.5|9142.9|1186
1585141800000|2020-03-25 13:10:00|9150|9147.8|9151|9148.8|9155.2|9152.6|9143.7|9141.5|1165
1585142100000|2020-03-25 13:15:00|9151.1|9148.7|9147.7|9144.9|9152.9|9150.8|9147.5|9144.7|925
1585142400000|2020-03-25 13:20:00|9147.6|9145.1|9145.2|9142.8|9148.5|9146.5|9141.6|9138.8|1084
1585142700000|2020-03-25 13:25:00|9145.1|9142.9|9150.4|9148.1|9151.6|9149.2|9143.4|9140.8|834
1585143000000|2020-03-25 13:30:00|9150.3|9147.7|9151.3|9149.1|9155.6|9153|9143.9|9141.3|1229
1585143300000|2020-03-25 13:35:00|9151.1|9149|9172.4|9169.6|9183.8|9180.8|9150.9|9148.4|1269
1585143600000|2020-03-25 13:40:00|9172.5|9170|9167|9164.4|9174.1|9170.7|9161.8|9159.3|1186
1585143900000|2020-03-25 13:45:00|9167.1|9164.5|9176.7|9173.8|9177.5|9174.2|9165.8|9163.5|1164
1585144200000|2020-03-25 13:50:00|9176.6|9173.6|9188.4|9184.9|9190.8|9187.9|9173.7|9170.9|1237
1585144500000|2020-03-25 13:55:00|9188.7|9185.4|9177.9|9175|9190.7|9187.2|9175|9172.6|1247
1585144800000|2020-03-25 14:00:00|9177.5|9175.3|9194.8|9192.7|9202.4|9199.2|9176.8|9174.2|1215
1585145100000|2020-03-25 14:05:00|9195.9|9192.8|9192.8|9190.1|9203.3|9200.2|9190.7|9188.2|1213
1585145400000|2020-03-25 14:10:00|9192.9|9189.7|9204.5|9201.6|9206|9203|9189.1|9186.3|1215
1585145700000|2020-03-25 14:15:00|9204.4|9201.4|9217.6|9214.6|9227.8|9224.7|9198.6|9195.8|1225
1585146000000|2020-03-25 14:20:00|9217.7|9214.5|9225.1|9222.2|9226.9|9224.1|9213.7|9211.4|1221
1585146300000|2020-03-25 14:25:00|9225|9222.4|9225.3|9222.8|9230.8|9228.3|9223.3|9220.9|1161
1585146600000|2020-03-25 14:30:00|9225.7|9222.5|9220.9|9218.5|9230.5|9227.7|9216.1|9212.6|1241
1585146900000|2020-03-25 14:35:00|9221|9218.7|9225.4|9223.1|9234.9|9232.2|9218.7|9216.4|1207
1585147200000|2020-03-25 14:40:00|9225.8|9222.9|9224.1|9221|9226.3|9223.5|9214.2|9211.5|1164
1585147500000|2020-03-25 14:45:00|9224|9220.3|9236|9233.5|9247.4|9244.4|9221.9|9219.3|1212
1585147800000|2020-03-25 14:50:00|9236.2|9233|9238.9|9236.3|9240.5|9238.1|9232.8|9230|1100
1585148100000|2020-03-25 14:55:00|9238.5|9236.5|9237.7|9235.6|9242.2|9239.9|9234.9|9232.9|1124
1585148400000|2020-03-25 15:00:00|9237.5|9235.5|9223.7|9221.7|9239.3|9237|9222.6|9220.3|1061
1585148700000|2020-03-25 15:05:00|9223.6|9221|9230.6|9228.6|9241.2|9238.1|9223.1|9220.8|1152
1585149000000|2020-03-25 15:10:00|9230.7|9228.5|9238.9|9236.6|9242.7|9239.1|9228.6|9226.1|1023
1585149300000|2020-03-25 15:15:00|9238.8|9236.7|9235.3|9232.5|9239|9236.9|9224.8|9222.7|1041
1585149600000|2020-03-25 15:20:00|9235.5|9232.7|9249.1|9246.8|9250.4|9246.9|9234.9|9232.5|1040
1585149900000|2020-03-25 15:25:00|9249.2|9246.4|9248.1|9245.7|9259.1|9255.8|9245.8|9243.4|1202
1585150200000|2020-03-25 15:30:00|9248.8|9246|9258.3|9255.2|9259.4|9256.7|9245.3|9242.9|1208
1585150500000|2020-03-25 15:35:00|9258|9254.9|9267.2|9263.9|9277.4|9274.7|9254.9|9252.5|1241
1585150800000|2020-03-25 15:40:00|9266.9|9264|9239.1|9236|9267.7|9264.5|9238.8|9235.8|1231
1585151100000|2020-03-25 15:45:00|9239.2|9235.9|9228.2|9225.3|9245.8|9242.8|9219.8|9217.1|1225
1585151400000|2020-03-25 15:50:00|9228.4|9225.4|9231.5|9228.6|9236.6|9233.4|9224.2|9221.5|1196
1585151700000|2020-03-25 15:55:00|9231.4|9228.4|9215.6|9212.8|9231.5|9228.5|9209|9205.9|1285
1585152000000|2020-03-25 16:00:00|9216.1|9213.1|9218.9|9216.5|9223.8|9219.9|9208.9|9206|1270
1585152300000|2020-03-25 16:05:00|9219.1|9216.8|9205.1|9201.4|9219.3|9216.8|9197.6|9194.5|1237
1585152600000|2020-03-25 16:10:00|9205|9201.7|9199.1|9196.2|9206.4|9203.4|9196.5|9193.8|1156
1585152900000|2020-03-25 16:15:00|9198.9|9196.1|9199.2|9196.8|9200.1|9197.5|9191.6|9188.6|1160
1585153200000|2020-03-25 16:20:00|9199.5|9197.1|9186.9|9183.6|9200.2|9197.8|9186.9|9183.6|1174
1585153500000|2020-03-25 16:25:00|9186.6|9183.2|9190.6|9188.5|9193.1|9190.9|9180.6|9178.1|1045
1585153800000|2020-03-25 16:30:00|9190.3|9188.3|9179.5|9177.4|9195|9193|9173.6|9170.5|1101
1585154100000|2020-03-25 16:35:00|9179.6|9177.1|9174.1|9171.4|9186|9183.9|9163.7|9160.6|1070
1585154400000|2020-03-25 16:40:00|9173.2|9171.1|9172.3|9170.2|9178.2|9175.6|9170.3|9167.7|1229
1585154700000|2020-03-25 16:45:00|9172.2|9169.9|9174.1|9171.8|9175.8|9173.5|9163.9|9160.8|1706
1585155000000|2020-03-25 16:50:00|9174.4|9171.9|9167.1|9164.6|9174.4|9172.4|9162|9159.2|1539
1585155300000|2020-03-25 16:55:00|9167.3|9165|9168.1|9166.1|9172.2|9170|9164.4|9162.2|1614
1585155600000|2020-03-25 17:00:00|9168.3|9166|9162.3|9160.3|9168.3|9166|9159.7|9157.3|1490
1585155900000|2020-03-25 17:05:00|9162.4|9160.2|9177.6|9175.4|9180.3|9177.6|9160.8|9158.8|1429
1585156200000|2020-03-25 17:10:00|9177.5|9175.3|9186.3|9184.2|9189.2|9186.8|9177.5|9175.3|1635
1585156500000|2020-03-25 17:15:00|9186.7|9184.4|9183.3|9180.8|9189.6|9187|9181.9|9179.6|1506
1585156800000|2020-03-25 17:20:00|9184|9181.1|9178.1|9175.4|9188.1|9185.6|9176|9173.2|1721
1585157100000|2020-03-25 17:25:00|9178.4|9175|9183.7|9181.2|9187.4|9185.4|9177.3|9174.7|1621
1585157400000|2020-03-25 17:30:00|9183.6|9181.1|9188.4|9185.5|9200.9|9198.2|9183.2|9181.1|1764
1585157700000|2020-03-25 17:35:00|9188.3|9185.6|9190.8|9188.7|9195.5|9193|9185.1|9182.8|1417
1585158000000|2020-03-25 17:40:00|9191|9188.4|9192.5|9190.5|9193.3|9191.3|9189.9|9187.6|1253
1585158300000|2020-03-25 17:45:00|9192.4|9190.4|9199.4|9197.4|9200.7|9198.6|9190.7|9188.7|1085
1585158600000|2020-03-25 17:50:00|9199.5|9197.5|9201.2|9199|9203.6|9201.6|9196.5|9194.9|890
1585158900000|2020-03-25 17:55:00|9201.1|9198.9|9198.9|9196|9208.9|9205.8|9196.6|9193.9|1676
1585159200000|2020-03-25 18:00:00|9198.8|9196.1|9204.8|9202.8|9205.2|9202.8|9194.9|9192.2|1588
1585159500000|2020-03-25 18:05:00|9205.1|9202.7|9195.9|9193.9|9205.1|9202.7|9192.6|9190.1|1314
1585159800000|2020-03-25 18:10:00|9196.3|9193.8|9189.9|9187.8|9202.3|9200|9189.9|9187.6|1689
1585160100000|2020-03-25 18:15:00|9190|9187.7|9172|9168.7|9192.4|9190.1|9159.5|9155.8|1704
1585160400000|2020-03-25 18:20:00|9171.9|9168.6|9162.6|9160.2|9177|9173.8|9161.4|9158.5|1621
1585160700000|2020-03-25 18:25:00|9163|9160.3|9155.2|9152.5|9163.6|9160.8|9144.6|9142.4|1697
1585161000000|2020-03-25 18:30:00|9155|9152.6|9168.2|9164.8|9170.8|9167.7|9155|9152.5|1796
1585161300000|2020-03-25 18:35:00|9168.9|9164.9|9163.9|9161.1|9169.2|9166|9160.8|9157.4|1635
1585161600000|2020-03-25 18:40:00|9164.5|9161.3|9169.5|9167.2|9171|9168.2|9164.5|9161.3|1390
1585161900000|2020-03-25 18:45:00|9169.4|9167.5|9156.8|9153.8|9171.4|9168.7|9153|9149.7|1395
1585162200000|2020-03-25 18:50:00|9157.1|9154.1|9162.7|9159.6|9164.4|9160.8|9155|9152.1|1392
1585162500000|2020-03-25 18:55:00|9162.8|9159.8|9155.4|9152.1|9163.6|9160.8|9153.7|9151|1576
1585162800000|2020-03-25 19:00:00|9155.6|9152.4|9157.7|9155.3|9164.2|9160.9|9155.5|9152.4|1348
1585163100000|2020-03-25 19:05:00|9157.1|9154.6|9160.4|9157.5|9162.7|9159.7|9156.6|9153.6|1280
1585163400000|2020-03-25 19:10:00|9160.5|9157.7|9159.3|9156.7|9168.4|9165.5|9158.4|9155.7|1580
1585163700000|2020-03-25 19:15:00|9159.2|9156.8|9155.2|9152.6|9159.8|9157.1|9151.7|9149.1|1307
1585164000000|2020-03-25 19:20:00|9155.1|9152.4|9149.8|9147.4|9156.4|9153.7|9147.8|9144.8|1215
1585164300000|2020-03-25 19:25:00|9149.7|9147.5|9148.2|9145.3|9151.2|9148.4|9145.4|9142|1371
1585164600000|2020-03-25 19:30:00|9148.5|9145.4|9137.9|9134.5|9151.7|9149.1|9137.5|9134|1421
1585164900000|2020-03-25 19:35:00|9138|9134.7|9142.3|9138.6|9144.8|9141|9136.7|9133.6|1676
1585165200000|2020-03-25 19:40:00|9142.2|9138.4|9149.9|9147.4|9152.6|9150.1|9138.9|9136|1506
1585165500000|2020-03-25 19:45:00|9150|9147.3|9155.1|9151.7|9155.1|9151.9|9144|9140.9|1351
1585165800000|2020-03-25 19:50:00|9155.2|9151.6|9164.4|9161.2|9169.1|9165.4|9152.7|9149.3|1919
1585166100000|2020-03-25 19:55:00|9164.5|9161|9165.8|9162.5|9175.3|9171.6|9160.2|9157.1|1886
1585166400000|2020-03-25 20:00:00|9165.7|9162.2|9159.7|9157.3|9166.1|9163.4|9158.5|9155|1355
1585166700000|2020-03-25 20:05:00|9160.1|9156.9|9158|9155.1|9163.3|9160.6|9147.6|9143.4|1160
1585167000000|2020-03-25 20:10:00|9157.9|9155.2|9154.1|9151.1|9158.1|9155.2|9145.7|9143.2|1163
1585167300000|2020-03-25 20:15:00|9154.2|9150.8|9155.3|9152.5|9159.7|9156.6|9153.1|9150.5|801
1585167600000|2020-03-25 20:20:00|9155.2|9152.6|9152|9149.5|9161.7|9159.8|9151|9148.3|763
1585167900000|2020-03-25 20:25:00|9152.3|9149.6|9139.6|9136.8|9156.7|9153.6|9139|9136|989
1585168200000|2020-03-25 20:30:00|9139.4|9137.1|9146.3|9143.9|9149.4|9146.4|9139.4|9136.8|936
1585168500000|2020-03-25 20:35:00|9146.1|9144|9148|9145.6|9152|9149.4|9144.1|9141.5|612
1585168800000|2020-03-25 20:40:00|9148.2|9145.7|9149|9145.3|9151|9148.2|9148.1|9145|724
1585169100000|2020-03-25 20:45:00|9149.1|9145.5|9153.4|9150.3|9154.2|9151|9149|9145.3|738
1585169400000|2020-03-25 20:50:00|9153.2|9150.6|9153.1|9150.4|9154.9|9151.9|9151.9|9148.8|753
1585169700000|2020-03-25 20:55:00|9153.4|9150.5|9165|9149|9168.2|9152.8|9151.7|9142.2|851
1585170000000|2020-03-25 21:00:00|9170.7|9154.7|9158.1|9142.1|9175|9159|9157.4|9141.4|120
1585170300000|2020-03-25 21:05:00|9158.8|9142.8|9159.5|9143.5|9167.2|9151.2|9155.9|9139.9|481
1585170600000|2020-03-25 21:10:00|9158|9142|9153.2|9137.2|9166.7|9150.7|9150.3|9134.3|412
1585170900000|2020-03-25 21:15:00|9152.8|9136.8|9157.7|9141.7|9162.1|9146.1|9152.8|9136.8|396
1585171200000|2020-03-25 21:20:00|9157.8|9141.8|9161.1|9145.1|9165.6|9149.6|9157.4|9141.4|392
1585171500000|2020-03-25 21:25:00|9160.8|9144.8|9161.2|9145.2|9162.8|9146.8|9154.4|9138.4|346
1585171800000|2020-03-25 21:30:00|9161.7|9145.7|9158.4|9142.4|9164.2|9148.2|9150.7|9134.7|743
1585172100000|2020-03-25 21:35:00|9156|9140|9161.8|9145.8|9162.9|9146.9|9154.9|9138.9|511
1585172400000|2020-03-25 21:40:00|9161.6|9145.6|9161.8|9145.8|9165|9149|9159.3|9143.3|442
1585172700000|2020-03-25 21:45:00|9161.7|9145.7|9160.8|9144.8|9162.9|9146.9|9157.3|9141.3|566
1585173000000|2020-03-25 21:50:00|9159.6|9143.6|9163.1|9147.1|9166.5|9150.5|9156.5|9140.5|687
1585173300000|2020-03-25 21:55:00|9163.5|9147.5|9157.9|9141.9|9167.7|9151.7|9157.3|9141.3|569
1585173600000|2020-03-25 22:00:00|9157.6|9141.6|9180.5|9168.5|9180.6|9169.4|9156.9|9140.9|979
1585173900000|2020-03-25 22:05:00|9179.5|9168.6|9176.9|9164.1|9180.4|9171.5|9170.9|9160.3|1417
1585174200000|2020-03-25 22:10:00|9176.7|9163.9|9170.2|9159.2|9176.9|9167.1|9168.9|9157.9|1586
1585174500000|2020-03-25 22:15:00|9169.9|9159.1|9178.7|9170.5|9179.2|9171.8|9169.5|9158.8|1082
1585174800000|2020-03-25 22:20:00|9178.5|9170.3|9189.6|9183.4|9191.3|9184.8|9176.5|9168.9|1108
1585175100000|2020-03-25 22:25:00|9189.9|9183.5|9188.3|9182|9193.3|9186.2|9187.3|9181.4|723
1585175400000|2020-03-25 22:30:00|9188.4|9181.9|9192.1|9185.9|9194.3|9187.3|9187.2|9180.6|953
1585175700000|2020-03-25 22:35:00|9191.9|9186.1|9195.9|9190.1|9197.5|9191.6|9190.8|9184.9|1052
1585176000000|2020-03-25 22:40:00|9195.8|9190|9200|9191|9206.4|9199.5|9194.9|9187.8|1667
1585176300000|2020-03-25 22:45:00|9200.6|9191.2|9208.2|9199.6|9209.7|9200.5|9196.6|9189.5|1886
1585176600000|2020-03-25 22:50:00|9208|9199.8|9202.9|9193.5|9213.2|9205|9201.2|9192.4|1784
1585176900000|2020-03-25 22:55:00|9203.2|9194.3|9209|9202.8|9211.1|9205.3|9202.6|9193|1731
1585177200000|2020-03-25 23:00:00|9210|9204.3|9210.2|9204|9212.2|9206.8|9205.4|9198.3|1951
1585177500000|2020-03-25 23:05:00|9210.3|9202|9209.9|9203.9|9212.3|9207|9206.7|9200.6|1933
1585177800000|2020-03-25 23:10:00|9209.6|9204.1|9211|9207.2|9212.1|9207.6|9209.6|9204.1|627
1585178100000|2020-03-25 23:15:00|9211.2|9207.3|9232.1|9227.2|9237|9231.4|9209.9|9206.6|1272
1585178400000|2020-03-25 23:20:00|9232|9227.3|9237.3|9231.7|9242.1|9237.7|9231.8|9227.2|1221
1585178700000|2020-03-25 23:25:00|9236.6|9231.8|9214.5|9209.4|9236.8|9231.8|9211.3|9205.6|887
1585179000000|2020-03-25 23:30:00|9214.6|9209.9|9210.1|9204.3|9218.1|9214.2|9209.6|9203.5|707
1585179300000|2020-03-25 23:35:00|9210|9204.4|9207.9|9203.2|9211.2|9205.4|9205|9199.3|964
1585179600000|2020-03-25 23:40:00|9207.8|9203.1|9205.9|9200.8|9212.1|9207.3|9203.5|9199.2|775
1585179900000|2020-03-25 23:45:00|9206.2|9200.6|9207.5|9203|9210.8|9204.9|9205.3|9200.6|1204
1585180200000|2020-03-25 23:50:00|9207.8|9202|9195.3|9191|9207.9|9203.6|9194.5|9190.6|789
1585180500000|2020-03-25 23:55:00|9195.4|9191.3|9190.9|9187.3|9198|9192.7|9190.3|9185.7|1050
1585180800000|2020-03-26 00:00:00|9190.6|9187.8|9192.8|9189.5|9195.4|9191.6|9190.6|9186.7|1153
1585181100000|2020-03-26 00:05:00|9192.9|9188|9193.6|9189.2|9198.8|9194.2|9191.4|9187.5|1226
1585181400000|2020-03-26 00:10:00|9193.7|9189.3|9193.8|9189.2|9195.3|9191.1|9189.9|9185.5|1266
1585181700000|2020-03-26 00:15:00|9193.9|9189.1|9195|9190.8|9196.7|9192.9|9189.8|9185.6|1443
1585182000000|2020-03-26 00:20:00|9195.1|9190.7|9189.2|9185.4|9195.1|9191.3|9186.7|9182.5|1546
1585182300000|2020-03-26 00:25:00|9189.3|9185.3|9181.2|9177.6|9191.3|9186.9|9180.4|9175.7|1413
1585182600000|2020-03-26 00:30:00|9181.1|9177.7|9183|9178.5|9189.1|9184.4|9178.8|9173.1|1360
1585182900000|2020-03-26 00:35:00|9182.9|9178.4|9188|9183.8|9189.6|9184.2|9182.4|9177.8|1475
1585183200000|2020-03-26 00:40:00|9188.3|9183.4|9193.1|9188|9201.2|9194.9|9188|9181.1|1703
1585183500000|2020-03-26 00:45:00|9193|9188.2|9195.5|9190.2|9196.9|9190.4|9186|9180.1|1415
1585183800000|2020-03-26 00:50:00|9195.8|9190.7|9204.7|9199|9206.3|9200.7|9194.2|9189.2|1671
1585184100000|2020-03-26 00:55:00|9205.2|9200.2|9205.8|9200.7|9211|9203.7|9200.9|9194.6|1796
1585184400000|2020-03-26 01:00:00|9206.2|9200.6|9206.1|9200.8|9214.9|9208.3|9202.1|9196.9|1690
1585184700000|2020-03-26 01:05:00|9206|9201|9210.4|9205.8|9219.7|9215.1|9204.6|9199.5|1637
1585185000000|2020-03-26 01:10:00|9210.3|9205.9|9213.8|9208.6|9217.2|9212.4|9209.1|9204.3|1378
1585185300000|2020-03-26 01:15:00|9213.9|9208.5|9210.4|9205.6|9216.6|9212.6|9208.4|9204.2|1294
1585185600000|2020-03-26 01:20:00|9210.3|9205.4|9211.8|9206.8|9213.8|9209.5|9208.3|9203.8|1059
1585185900000|2020-03-26 01:25:00|9211.7|9206.9|9214.9|9211.1|9216.9|9213.6|9210.9|9206.9|1129
1585186200000|2020-03-26 01:30:00|9215.3|9211.2|9211.6|9208|9215.6|9211.2|9211.1|9207.4|1223
1585186500000|2020-03-26 01:35:00|9211.7|9207.9|9210.5|9206.3|9214.9|9210.2|9209.5|9205.8|1251
1585186800000|2020-03-26 01:40:00|9210.6|9206.1|9216.2|9213.1|9217.8|9214|9209.6|9205.3|1099
1585187100000|2020-03-26 01:45:00|9216.1|9213|9210.3|9207.4|9216.9|9213.2|9209.5|9205.9|1122
1585187400000|2020-03-26 01:50:00|9210.2|9207.3|9207.3|9203.3|9213.8|9210.4|9205.9|9202.2|1121
1585187700000|2020-03-26 01:55:00|9207.2|9203.4|9208.6|9205.7|9209.6|9206|9205.5|9202.5|1055
1585188000000|2020-03-26 02:00:00|9208.5|9205.6|9211.9|9208.6|9214.6|9210.5|9206.4|9202.6|1160
1585188300000|2020-03-26 02:05:00|9212.1|9208.7|9218.6|9214.6|9219.1|9215.2|9211.6|9207.8|1052
1585188600000|2020-03-26 02:10:00|9218.3|9214.7|9218|9214.9|9223.3|9219.3|9217.2|9213.5|1152
1585188900000|2020-03-26 02:15:00|9218.1|9214.6|9223|9220|9223.8|9220.6|9217.6|9214.4|1190
1585189200000|2020-03-26 02:20:00|9222.7|9220.1|9210.9|9207.3|9222.8|9220.1|9210.1|9205.9|1155
1585189500000|2020-03-26 02:25:00|9211|9207.2|9210|9205.5|9213.5|9209.6|9207.9|9204.1|1040
1585189800000|2020-03-26 02:30:00|9209.5|9206|9207.1|9203.9|9213.1|9209.4|9207|9203.2|970
1585190100000|2020-03-26 02:35:00|9207.4|9204.2|9208.3|9205.1|9209.4|9205.8|9205.1|9201.8|916
1585190400000|2020-03-26 02:40:00|9208.2|9205|9210.6|9206.7|9213.1|9208.3|9206.3|9202.4|1010
1585190700000|2020-03-26 02:45:00|9210.5|9206.8|9214.8|9211|9216.7|9212.7|9210.3|9206.6|1013
1585191000000|2020-03-26 02:50:00|9214.7|9211.1|9216.2|9212.5|9216.9|9213.5|9205.4|9202|1240
1585191300000|2020-03-26 02:55:00|9216.4|9211.9|9207.2|9203.2|9216.5|9212.9|9205.1|9201.7|1272
1585191600000|2020-03-26 03:00:00|9207|9203.3|9205.9|9202.7|9213.5|9209.9|9205.5|9200.1|1391
1585191900000|2020-03-26 03:05:00|9206|9202.5|9209.1|9206.2|9209.5|9206.2|9204|9200.5|1048
1585192200000|2020-03-26 03:10:00|9209.5|9206|9208.8|9205.5|9212|9208.1|9205.2|9202.1|1016
1585192500000|2020-03-26 03:15:00|9208.9|9205.3|9208.4|9205.3|9211.9|9208.1|9207|9203.5|938
1585192800000|2020-03-26 03:20:00|9208.5|9205.2|9210|9207|9212.5|9209.1|9208.1|9204.9|785
1585193100000|2020-03-26 03:25:00|9209.8|9207.1|9211.4|9207.4|9211.6|9207.9|9206.4|9202.1|1051
1585193400000|2020-03-26 03:30:00|9211|9207.5|9210.6|9206.7|9212.9|9209.3|9208.2|9204.1|1203
1585193700000|2020-03-26 03:35:00|9210.7|9206.8|9212|9209.1|9213.8|9210.7|9208.2|9204.2|901
1585194000000|2020-03-26 03:40:00|9212.2|9209|9210.1|9206.5|9214.8|9210.1|9208.4|9204.8|991
1585194300000|2020-03-26 03:45:00|9210.2|9206.6|9204.8|9201.6|9210.2|9206.7|9204.1|9200.7|1057
1585194600000|2020-03-26 03:50:00|9205.2|9201.7|9201.2|9198.6|9206.7|9203.3|9200.1|9197|849
1585194900000|2020-03-26 03:55:00|9201.1|9198.5|9205.8|9203.6|9206.1|9203.6|9198.1|9194|1080
1585195200000|2020-03-26 04:00:00|9205.6|9203.3|9204.4|9202.1|9205.8|9203.8|9202.2|9198.4|794
1585195500000|2020-03-26 04:05:00|9204.6|9202|9204.6|9201.6|9206.4|9203.8|9204.1|9201|536
1585195800000|2020-03-26 04:10:00|9204.5|9201.5|9201.8|9198.4|9206.2|9203.2|9200.9|9197.1|860
1585196100000|2020-03-26 04:15:00|9201.6|9197.8|9207.1|9203.4|9209.6|9206|9201.4|9197.8|660
1585196400000|2020-03-26 04:20:00|9207.3|9203.5|9208.6|9205.2|9211.5|9207.9|9206.2|9203.1|730
1585196700000|2020-03-26 04:25:00|9208.5|9205.3|9205.7|9202.8|9210.1|9206.7|9203.3|9200.2|683
1585197000000|2020-03-26 04:30:00|9205.6|9202.7|9207.4|9204.2|9207.5|9204.5|9203.1|9200.2|603
1585197300000|2020-03-26 04:35:00|9207.5|9204.1|9210.7|9207.5|9212.6|9209|9207.3|9204.1|794
1585197600000|2020-03-26 04:40:00|9210.3|9207.6|9210.1|9207.4|9211.3|9207.9|9208.5|9205.2|734
1585197900000|2020-03-26 04:45:00|9210.6|9207.6|9209.9|9206.3|9212.4|9208.1|9207|9203.1|852
1585198200000|2020-03-26 04:50:00|9210|9206.2|9207.5|9204.3|9210.8|9207.4|9207.2|9203.8|590
1585198500000|2020-03-26 04:55:00|9207.4|9204.2|9199.8|9196.6|9208.9|9205.4|9198.2|9195.1|929
1585198800000|2020-03-26 05:00:00|9199.7|9196.7|9204.6|9200.8|9206.5|9202.8|9199.7|9196.6|847
1585199100000|2020-03-26 05:05:00|9204.7|9200.7|9199.4|9196.7|9207.4|9203.5|9198.6|9195.8|807
1585199400000|2020-03-26 05:10:00|9199.3|9196.6|9195.2|9191.2|9199.6|9196.6|9194|9190.7|836
1585199700000|2020-03-26 05:15:00|9195|9191.3|9198.8|9195.7|9200.8|9197|9194.7|9191|758
1585200000000|2020-03-26 05:20:00|9198.9|9195.6|9202.8|9199.4|9205|9201.2|9196.8|9193.6|716
1585200300000|2020-03-26 05:25:00|9203|9199.2|9202|9198.6|9203|9199.7|9200.6|9197.2|665
1585200600000|2020-03-26 05:30:00|9201.9|9198.5|9203.3|9200.4|9203.9|9200.6|9199.2|9196.2|663
1585200900000|2020-03-26 05:35:00|9203.2|9200.5|9204.2|9201.2|9207|9204|9203.1|9200.2|657
1585201200000|2020-03-26 05:40:00|9204.3|9201.5|9203.5|9200.2|9204.8|9201.9|9202.7|9199.3|594
1585201500000|2020-03-26 05:45:00|9203.6|9200.3|9203.6|9200.2|9205.2|9201.5|9201.2|9198.2|625
1585201800000|2020-03-26 05:50:00|9203.4|9200.1|9208.6|9205.1|9209.2|9205.9|9202.1|9199|804
1585202100000|2020-03-26 05:55:00|9208.5|9205|9207.1|9203.8|9212.6|9209.3|9206.3|9202.9|979
1585202400000|2020-03-26 06:00:00|9207.2|9203.9|9209.2|9206.2|9211.1|9207.9|9203.1|9199.1|972
1585202700000|2020-03-26 06:05:00|9209.1|9206.1|9213.1|9210.4|9214.4|9211.2|9207.7|9204.6|833
1585203000000|2020-03-26 06:10:00|9212.8|9209.9|9212.1|9209.3|9214.9|9211.7|9210.2|9207.1|829
1585203300000|2020-03-26 06:15:00|9212.4|9209|9213|9210.1|9214.6|9211.3|9209.8|9207|667
1585203600000|2020-03-26 06:20:00|9213.6|9210|9211.6|9208.5|9216.9|9213.6|9211|9207.8|824
1585203900000|2020-03-26 06:25:00|9211.7|9208.4|9215.4|9211.9|9220.3|9217|9209.2|9206.1|1045
1585204200000|2020-03-26 06:30:00|9215.3|9211.8|9219.5|9216.5|9221.1|9218.5|9215.2|9211.8|1100
1585204500000|2020-03-26 06:35:00|9218.9|9216.3|9218.4|9215.2|9220.6|9217.7|9215.3|9212.1|916
1585204800000|2020-03-26 06:40:00|9218.5|9215.1|9218.7|9215.5|9220|9217.1|9216.1|9212.9|879
1585205100000|2020-03-26 06:45:00|9218.6|9215.8|9225.2|9221.8|9225.3|9222|9218.5|9215.2|860
1585205400000|2020-03-26 06:50:00|9225.1|9222|9222.3|9219.2|9225.5|9222.4|9219.3|9215.9|1032
1585205700000|2020-03-26 06:55:00|9222.2|9219.1|9227.5|9211.5|9228.3|9220.2|9218.7|9211.5|1097
1585206000000|2020-03-26 07:00:00|9227.4|9214|9221.3|9218.2|9228.8|9220.1|9219|9212.4|1527
1585206300000|2020-03-26 07:05:00|9221.5|9218.3|9208.4|9205.1|9224.4|9221.5|9206.5|9203.1|1665
1585206600000|2020-03-26 07:10:00|9208.5|9205.2|9200.1|9196.6|9213.3|9209.4|9197.9|9194.6|1887
1585206900000|2020-03-26 07:15:00|9200|9196.5|9197.9|9194.8|9200.8|9197.8|9194.7|9190.2|1517
1585207200000|2020-03-26 07:20:00|9197.8|9194.9|9194.4|9190.3|9201.7|9198.6|9192.8|9188.5|1519
1585207500000|2020-03-26 07:25:00|9194.9|9189.7|9179.2|9176|9195.2|9191|9178.3|9174.6|1696
1585207800000|2020-03-26 07:30:00|9179.1|9176.1|9180.9|9177.5|9184.8|9181.8|9177.7|9174|1633
1585208100000|2020-03-26 07:35:00|9180.7|9177.8|9179.3|9176|9184|9180.5|9176.9|9173.9|1429
1585208400000|2020-03-26 07:40:00|9179.1|9176.2|9178.8|9175.2|9184.1|9180.7|9175.9|9173.6|1558
1585208700000|2020-03-26 07:45:00|9179|9174.9|9180.4|9177.1|9194.8|9191.3|9178.3|9174.5|1626
1585209000000|2020-03-26 07:50:00|9180.1|9177.3|9181.1|9178.2|9189.6|9185.6|9179|9176.5|1493
1585209300000|2020-03-26 07:55:00|9180.5|9178.4|9155.1|9151.8|9181.6|9179.1|9154.3|9151.1|1929
1585209600000|2020-03-26 08:00:00|9155.4|9152.2|9157.1|9153.7|9164.9|9162.4|9151.7|9149.2|2087
1585209900000|2020-03-26 08:05:00|9156.9|9153.8|9161.3|9158.1|9161.5|9158.1|9145.4|9143.1|2011
1585210200000|2020-03-26 08:10:00|9161.4|9157.7|9166.6|9163.8|9169.8|9166.8|9159.5|9156.1|1817
1585210500000|2020-03-26 08:15:00|9166.7|9163.7|9173.4|9170.7|9175.5|9172.8|9165.9|9162.5|1674
1585210800000|2020-03-26 08:20:00|9173|9170.8|9176.3|9174.3|9180.3|9177.3|9171.7|9169|1733
1585211100000|2020-03-26 08:25:00|9176.1|9174.1|9172.8|9169.2|9181.3|9178.9|9166.4|9163.5|1616
1585211400000|2020-03-26 08:30:00|9173.2|9169.6|9174|9170.9|9188|9184.6|9166.3|9162.7|1674
1585211700000|2020-03-26 08:35:00|9173.9|9171|9177.5|9174.8|9180.6|9177.3|9172|9169.2|1443
1585212000000|2020-03-26 08:40:00|9177.6|9174.9|9179|9176.8|9186|9183.2|9176|9173.6|1278
1585212300000|2020-03-26 08:45:00|9179.1|9176.5|9177.6|9175|9179.6|9177.4|9174.2|9172.2|1473
1585212600000|2020-03-26 08:50:00|9177.7|9175.1|9181.1|9177.8|9185.4|9182.5|9175|9172.4|1455
1585212900000|2020-03-26 08:55:00|9181.4|9177.6|9176.9|9173.1|9181.4|9178.6|9173.8|9170.9|1787
1585213200000|2020-03-26 09:00:00|9176.7|9173|9159.1|9156.4|9177.9|9174.7|9157.2|9154.5|1789
1585213500000|2020-03-26 09:05:00|9159|9156.5|9159.9|9157.6|9162.4|9159.9|9153.6|9150.8|1393
1585213800000|2020-03-26 09:10:00|9159.8|9157.5|9171.6|9169.2|9173.3|9170.6|9157.5|9154.9|1460
1585214100000|2020-03-26 09:15:00|9171.2|9169|9171.8|9169|9178.6|9176|9167.9|9164.8|1588
1585214400000|2020-03-26 09:20:00|9171.5|9169.1|9172.3|9169.4|9179.4|9176.7|9168.3|9165.4|1656
1585214700000|2020-03-26 09:25:00|9172.1|9169.5|9184.6|9181.1|9186.3|9182.3|9171.2|9168.7|1753
1585215000000|2020-03-26 09:30:00|9184.5|9181|9190.5|9187.7|9190.8|9188.1|9179|9176.5|1754
1585215300000|2020-03-26 09:35:00|9190.6|9188|9198.7|9195.7|9206.7|9203.5|9189.4|9186.9|1682
1585215600000|2020-03-26 09:40:00|9198.6|9195.6|9205.1|9202.3|9205.8|9203.1|9196.2|9193.8|1552
1585215900000|2020-03-26 09:45:00|9205|9202.4|9214|9211.1|9218.5|9215|9201.6|9199.1|1623
1585216200000|2020-03-26 09:50:00|9213.9|9211.2|9209.3|9206.8|9216.5|9214.1|9206.8|9204.1|1622
1585216500000|2020-03-26 09:55:00|9209.4|9206.7|9185.4|9182.9|9214|9210.6|9182.9|9179.8|1619
1585216800000|2020-03-26 10:00:00|9185.3|9182.8|9203.7|9200.9|9204.8|9201.3|9183.4|9180.3|1617
1585217100000|2020-03-26 10:05:00|9203.6|9201.1|9208.4|9205.9|9211.6|9209.2|9203.6|9200.6|1607
1585217400000|2020-03-26 10:10:00|9208.5|9205.8|9206.1|9204|9209|9206.6|9194.1|9190.8|1675
1585217700000|2020-03-26 10:15:00|9206.2|9204.1|9205.3|9202.5|9212|9209.6|9203|9200.3|1261
1585218000000|2020-03-26 10:20:00|9205.2|9202.7|9207.2|9204.6|9212.1|9209.2|9201.8|9198.5|1267
1585218300000|2020-03-26 10:25:00|9207.1|9204.5|9190.7|9187.8|9211.2|9208.6|9189.4|9186.5|1314
1585218600000|2020-03-26 10:30:00|9190.8|9187.9|9195.2|9193|9201.9|9199.3|9189.6|9186.8|1240
1585218900000|2020-03-26 10:35:00|9195.3|9192.9|9170.2|9167.7|9196.2|9193.9|9164.9|9162.1|1561
1585219200000|2020-03-26 10:40:00|9170.3|9167.8|9171.2|9168.3|9183.9|9181.1|9169.2|9166.6|1707
1585219500000|2020-03-26 10:45:00|9171.1|9168.4|9167.8|9165.4|9172|9169.1|9161.1|9158.3|1596
1585219800000|2020-03-26 10:50:00|9167.9|9165.5|9172.7|9170.1|9177.3|9174.9|9162.3|9159.5|1263
1585220100000|2020-03-26 10:55:00|9172.8|9170|9173.2|9171.1|9178.5|9175.7|9166.9|9164.2|1543
1585220400000|2020-03-26 11:00:00|9173.3|9171|9172.4|9169.7|9180.9|9178.1|9170|9167.5|1639
1585220700000|2020-03-26 11:05:00|9172.3|9169.8|9165.8|9163.5|9172.7|9170.2|9163|9161|1536
1585221000000|2020-03-26 11:10:00|9166.1|9163.6|9158.8|9155.5|9169.9|9167|9158.4|9155.5|1442
1585221300000|2020-03-26 11:15:00|9158.7|9155.6|9157.3|9154.7|9164.2|9161.5|9149.3|9146.9|1700
1585221600000|2020-03-26 11:20:00|9157.2|9155|9151.1|9148.4|9157.4|9155|9146.1|9142.4|1857
1585221900000|2020-03-26 11:25:00|9150.7|9148.7|9157|9154.7|9159.6|9157|9150.7|9148.4|1875
1585222200000|2020-03-26 11:30:00|9157.3|9154.5|9160.5|9157.5|9167.1|9163.9|9152.5|9149.4|1695
1585222500000|2020-03-26 11:35:00|9160.4|9157.2|9157.7|9155.2|9169.8|9167.4|9154.6|9151.7|1412
1585222800000|2020-03-26 11:40:00|9158|9155.4|9157.9|9155.3|9166.3|9163.5|9153.6|9150.2|1388
1585223100000|2020-03-26 11:45:00|9157.8|9155.4|9149.9|9146.6|9157.8|9155.4|9145.3|9142.9|1313
1585223400000|2020-03-26 11:50:00|9150.1|9146.8|9152|9149.5|9153|9150.5|9147.9|9145.4|1202
1585223700000|2020-03-26 11:55:00|9151.9|9149.6|9160.8|9147.2|9164.7|9156.9|9148.8|9145.6|1301
1585224000000|2020-03-26 12:00:00|9161|9147.1|9169.7|9165.9|9173.4|9168.4|9153.2|9145.7|1739
1585224300000|2020-03-26 12:05:00|9170.1|9167|9153|9150.1|9170.2|9167|9145.8|9143.8|1911
1585224600000|2020-03-26 12:10:00|9152.9|9150|9149.8|9147.2|9163.1|9159.6|9145.5|9142.9|1886
1585224900000|2020-03-26 12:15:00|9150|9147.1|9146|9142.7|9155.2|9152.1|9137.9|9134.5|2040
1585225200000|2020-03-26 12:20:00|9145.9|9142.4|9153.2|9150.8|9154.3|9151.4|9144.2|9139.8|1800
1585225500000|2020-03-26 12:25:00|9153.4|9151|9160.2|9153.1|9161.5|9157.6|9150.9|9148.6|1380
1585225800000|2020-03-26 12:30:00|9159.3|9153.9|9160.5|9157.3|9171.1|9165.1|9150.4|9148.1|1999
1585226100000|2020-03-26 12:35:00|9160.1|9157.1|9149.5|9146.3|9163.7|9161|9146.4|9143.8|1893
1585226400000|2020-03-26 12:40:00|9150|9146.7|9147.5|9144.6|9156.7|9153.5|9144.2|9141.8|1881
1585226700000|2020-03-26 12:45:00|9147.2|9144.8|9154.8|9152.2|9155.6|9152.8|9145.4|9142.8|1685
1585227000000|2020-03-26 12:50:00|9154.7|9152.4|9159.8|9157.5|9160.2|9157.9|9153|9150.2|1719
1585227300000|2020-03-26 12:55:00|9160|9157.8|9153.9|9151.1|9161.7|9159.3|9148.9|9145.9|1970
1585227600000|2020-03-26 13:00:00|9154.2|9151.3|9151.5|9149.1|9157.6|9155.4|9150.3|9147.7|1799
1585227900000|2020-03-26 13:05:00|9151.4|9149.3|9142|9138.8|9155.7|9152.5|9134|9130.7|2077
1585228200000|2020-03-26 13:10:00|9142.2|9139|9136.8|9134.7|9144.5|9141.4|9134.4|9131|2082
1585228500000|2020-03-26 13:15:00|9137|9134.1|9137.1|9134.4|9141.6|9139.8|9130.2|9127.2|1883
1585228800000|2020-03-26 13:20:00|9137.3|9134.3|9136.4|9133.7|9141.2|9138.9|9133.6|9130.9|1956
1585229100000|2020-03-26 13:25:00|9136.2|9133.8|9130.9|9128.9|9139.3|9136.7|9130.6|9128.5|1978
1585229400000|2020-03-26 13:30:00|9131.1|9128.8|9148.2|9145.5|9151.1|9148.5|9129|9126.5|2116
1585229700000|2020-03-26 13:35:00|9148|9145.4|9153.7|9151|9156.3|9153.8|9141.7|9139.2|2076
1585230000000|2020-03-26 13:40:00|9154|9151.2|9149.4|9146.1|9160.9|9158.2|9147.2|9143.9|1999
1585230300000|2020-03-26 13:45:00|9149.3|9145.8|9141.9|9139.3|9151.3|9148.3|9136.9|9134.2|1966
1585230600000|2020-03-26 13:50:00|9141.8|9139.4|9136.9|9133.7|9146.1|9142.9|9136.1|9133.5|1897
1585230900000|2020-03-26 13:55:00|9136.5|9133.9|9130.6|9128|9137|9134.3|9128.6|9125.6|2026
1585231200000|2020-03-26 14:00:00|9130.8|9128.1|9130.5|9127.9|9132.9|9130|9122.7|9120.1|1979
1585231500000|2020-03-26 14:05:00|9130.6|9127.8|9123.8|9121.7|9132.7|9130.2|9123.8|9121.5|1641
1585231800000|2020-03-26 14:10:00|9123.7|9121.6|9140|9137.8|9143.8|9140.7|9123.6|9121.4|1833
1585232100000|2020-03-26 14:15:00|9139.9|9137.9|9149.8|9146.4|9149.8|9146.6|9135.6|9133.1|1803
1585232400000|2020-03-26 14:20:00|9149.6|9146.5|9144.6|9142.2|9156.7|9153.6|9142.4|9139.6|1909
1585232700000|2020-03-26 14:25:00|9144.5|9142.3|9128.4|9124.9|9146.8|9143.9|9127|9123.5|1958
1585233000000|2020-03-26 14:30:00|9128.8|9125.3|9128|9124.9|9135.1|9132|9121.3|9118.3|2123
1585233300000|2020-03-26 14:35:00|9127.8|9124.5|9114.5|9111|9133.5|9130.4|9114|9110.6|1998
1585233600000|2020-03-26 14:40:00|9114.4|9111.1|9119.7|9117.2|9120|9117.6|9109.9|9107.4|1859
1585233900000|2020-03-26 14:45:00|9119.6|9117.1|9136.3|9133.8|9137.3|9134.7|9119.4|9116.9|1765
1585234200000|2020-03-26 14:50:00|9136.5|9133.7|9122.7|9119.9|9142.6|9139.5|9119.7|9116.5|1957
1585234500000|2020-03-26 14:55:00|9122.8|9120.1|9120.8|9118|9125.3|9122.7|9111|9106.5|2102
1585234800000|2020-03-26 15:00:00|9120.7|9118.3|9132.3|9130.1|9141.5|9138.3|9120.3|9117.2|2067
1585235100000|2020-03-26 15:05:00|9132.8|9130.7|9127.7|9124.4|9135.1|9132|9126.1|9124|1826
1585235400000|2020-03-26 15:10:00|9127.4|9124.7|9128.7|9125.7|9129.1|9126.4|9119.1|9117.1|1620
1585235700000|2020-03-26 15:15:00|9128.6|9125.8|9126.2|9124|9132.3|9130|9123.5|9121.5|1553
1585236000000|2020-03-26 15:20:00|9126.4|9124.1|9125|9122.3|9127.1|9124.7|9118|9115.9|1701
1585236300000|2020-03-26 15:25:00|9124.8|9121.9|9124.1|9121.3|9127.7|9125.4|9119.1|9116.2|1787
1585236600000|2020-03-26 15:30:00|9123.5|9121|9118.3|9116.3|9127.6|9125|9117.4|9115|1785
1585236900000|2020-03-26 15:35:00|9118.2|9116.2|9106|9103.5|9118.8|9117.2|9104.3|9101.1|1812
1585237200000|2020-03-26 15:40:00|9106.2|9103.6|9107.6|9105.6|9111.2|9108.1|9102.5|9099.8|1732
1585237500000|2020-03-26 15:45:00|9107.7|9105.7|9102.6|9100.6|9114.1|9111.9|9101.7|9100.2|1755
1585237800000|2020-03-26 15:50:00|9102.7|9100.7|9093.1|9090.6|9106.8|9104.4|9092.6|9090.3|1622
1585238100000|2020-03-26 15:55:00|9093.6|9091|9085.3|9083.1|9103.8|9101.3|9081.7|9079.7|2155
1585238400000|2020-03-26 16:00:00|9085.2|9083.2|9087.1|9084.8|9094.9|9092.9|9080.8|9078.8|2136
1585238700000|2020-03-26 16:05:00|9086.9|9084.9|9077.6|9075|9089.2|9086.7|9071.2|9068.4|1772
1585239000000|2020-03-26 16:10:00|9077.5|9075.1|9075.9|9073.4|9079|9076.4|9059.7|9057.2|1749
1585239300000|2020-03-26 16:15:00|9076|9073.5|9070.8|9067.9|9081.7|9080.3|9070.8|9067.9|1532
1585239600000|2020-03-26 16:20:00|9071|9067.8|9083.8|9081.3|9086.4|9083.9|9070.9|9067.8|1856
1585239900000|2020-03-26 16:25:00|9084.1|9081.4|9082.2|9080|9086.8|9084.6|9072.8|9070.2|1559
1585240200000|2020-03-26 16:30:00|9082.3|9079.8|9081.7|9079.4|9086.6|9084.5|9077.4|9075.8|1573
1585240500000|2020-03-26 16:35:00|9081.9|9079.9|9081|9079|9086.7|9084.4|9078.7|9076|1396
1585240800000|2020-03-26 16:40:00|9081.1|9079.1|9074.9|9072.9|9083.8|9082|9071.5|9069.5|880
1585241100000|2020-03-26 16:45:00|9075|9073.2|9086.5|9084.5|9087.4|9085.6|9074.9|9072.6|1236
1585241400000|2020-03-26 16:50:00|9086.7|9084.7|9068.1|9066.1|9087.3|9085.3|9061.1|9058.7|1711
1585241700000|2020-03-26 16:55:00|9068|9066|9073.7|9071.5|9077.4|9075.3|9067.6|9065.4|1631
1585242000000|2020-03-26 17:00:00|9073.9|9071.6|9079.2|9077.2|9085.3|9083|9073.9|9071.6|1255
1585242300000|2020-03-26 17:05:00|9079.4|9077.4|9083.6|9080.9|9083.7|9080.9|9074.9|9072.6|1390
1585242600000|2020-03-26 17:10:00|9083.5|9080.7|9081.4|9078.9|9084.5|9082.8|9074.2|9072|1756
1585242900000|2020-03-26 17:15:00|9081.5|9078.7|9070.9|9068.9|9086.1|9083.8|9068.4|9066.9|1537
1585243200000|2020-03-26 17:20:00|9071|9069|9074.9|9072.9|9077.4|9075.2|9067.5|9065.9|1107
1585243500000|2020-03-26 17:25:00|9074.6|9072.6|9071.8|9069.8|9079.5|9077.4|9070.3|9067.9|1275
1585243800000|2020-03-26 17:30:00|9071.5|9069.5|9072.6|9070.4|9075.3|9072.8|9060.5|9058|1561
1585244100000|2020-03-26 17:35:00|9072.5|9070.3|9068.2|9066.2|9073.3|9071.3|9068|9066|1159
1585244400000|2020-03-26 17:40:00|9068.1|9066.1|9068.7|9067.8|9073.3|9071|9067.8|9065.8|1062
1585244700000|2020-03-26 17:45:00|9068.5|9067.6|9066.3|9064.3|9070.9|9069|9062.1|9059.9|992
1585245000000|2020-03-26 17:50:00|9067|9065|9072.5|9070.5|9078.2|9076.2|9067|9065|1170
1585245300000|2020-03-26 17:55:00|9072.6|9070.6|9077|9075|9080.2|9078.2|9070.9|9068.9|994
1585245600000|2020-03-26 18:00:00|9076.9|9074.9|9075.4|9073.4|9083|9081|9073.8|9071.8|1305
1585245900000|2020-03-26 18:05:00|9075.5|9073.6|9084.7|9082.7|9087|9085|9075.1|9072.9|1211
1585246200000|2020-03-26 18:10:00|9084.6|9082.6|9087.1|9085|9091.2|9088.5|9082.5|9080.5|1204
1585246500000|2020-03-26 18:15:00|9087|9085.1|9090.7|9088.7|9091.6|9090.5|9086.3|9084.2|906
1585246800000|2020-03-26 18:20:00|9090.6|9088.6|9089.1|9087.1|9091.7|9089.6|9084.9|9083.3|1014
1585247100000|2020-03-26 18:25:00|9089|9087|9097.5|9095.5|9097.5|9095.5|9085.9|9083.9|910
1585247400000|2020-03-26 18:30:00|9097.4|9095.4|9092.7|9090.7|9097.4|9095.4|9089.8|9087.8|1048
1585247700000|2020-03-26 18:35:00|9092.6|9090.6|9100.9|9098.9|9101.7|9100.3|9089.6|9087.8|956
1585248000000|2020-03-26 18:40:00|9100.8|9098.8|9090|9088|9101|9099.2|9087.6|9086.1|961
1585248300000|2020-03-26 18:45:00|9089.7|9087.7|9095.2|9093.2|9099.1|9096.8|9081.1|9079.1|1217
1585248600000|2020-03-26 18:50:00|9095.3|9093|9095|9092.5|9099|9097|9090.2|9087.8|1070
1585248900000|2020-03-26 18:55:00|9094.9|9092.4|9085.3|9083.2|9099.9|9097.5|9085.2|9083|1425
1585249200000|2020-03-26 19:00:00|9085.2|9083.1|9075.3|9073.3|9089.8|9087.4|9073.7|9071.4|1612
1585249500000|2020-03-26 19:05:00|9075.4|9073.4|9075|9072.8|9081.7|9079.5|9073.6|9071.2|1256
1585249800000|2020-03-26 19:10:00|9075.1|9072.9|9074.1|9071.7|9077.2|9075.8|9071.8|9070|1106
1585250100000|2020-03-26 19:15:00|9074.2|9071.6|9074|9072|9077.7|9076.4|9071.7|9069.7|991
1585250400000|2020-03-26 19:20:00|9074.2|9072.2|9064.4|9062|9074.3|9072.3|9064.2|9061.7|1099
1585250700000|2020-03-26 19:25:00|9064.6|9062.2|9062.8|9060.8|9071.5|9069.5|9061.6|9060.2|1259
1585251000000|2020-03-26 19:30:00|9062.9|9060.9|9059.5|9057.1|9065.9|9063.4|9057.8|9055.3|1343
1585251300000|2020-03-26 19:35:00|9059.4|9057.3|9060.5|9058.5|9061.4|9059.7|9052.1|9050.1|1131
1585251600000|2020-03-26 19:40:00|9060.6|9058.6|9055.7|9053.7|9061.9|9060.4|9054|9052|1008
1585251900000|2020-03-26 19:45:00|9055.8|9053.8|9066.1|9064.1|9066.2|9064.2|9055|9053.4|968
1585252200000|2020-03-26 19:50:00|9066.2|9064.2|9056|9053.1|9067.1|9064.9|9044.8|9042.4|1770
1585252500000|2020-03-26 19:55:00|9056.2|9053|9041.6|9039.1|9056.4|9053.6|9035.5|9033.1|1937
1585252800000|2020-03-26 20:00:00|9041.4|9039|9054.5|9052.1|9055.5|9053.5|9040.4|9038.2|1594
1585253100000|2020-03-26 20:05:00|9054.6|9052.2|9052.4|9050.2|9057|9055|9047.1|9044.3|1006
1585253400000|2020-03-26 20:10:00|9052.5|9050.3|9047.9|9045.7|9052.5|9050.4|9043.2|9040.2|1270
1585253700000|2020-03-26 20:15:00|9048|9045.9|9052|9049.4|9060.1|9056.7|9047.8|9045.7|990
1585254000000|2020-03-26 20:20:00|9051.9|9049.5|9052.8|9050.4|9057.6|9054.5|9045.4|9042.6|1053
1585254300000|2020-03-26 20:25:00|9052.7|9050.5|9057.8|9055.6|9059.4|9057.4|9050.6|9048.3|1011
1585254600000|2020-03-26 20:30:00|9057.7|9055.7|9060.5|9058.5|9061.5|9059.5|9053.1|9051.1|518
1585254900000|2020-03-26 20:35:00|9061.1|9059.1|9062.2|9059.6|9064.6|9061.9|9057.4|9054.9|700
1585255200000|2020-03-26 20:40:00|9062.1|9059.7|9065.9|9062.8|9065.9|9063.5|9061.5|9059|658
1585255500000|2020-03-26 20:45:00|9065.8|9062.9|9050|9047.1|9067|9063.9|9049.1|9045.6|944
1585255800000|2020-03-26 20:50:00|9050.2|9046.9|9050.5|9046.5|9056.5|9052.4|9045|9041.1|1214
1585256100000|2020-03-26 20:55:00|9050|9046.6|9048.6|9033.4|9051.3|9047.7|9041.1|9029.5|1111
1585256400000|2020-03-26 21:00:00|9048.5|9032.5|9047.1|9031.1|9052.2|9037.9|9044.6|9028.6|65
1585256700000|2020-03-26 21:05:00|9047.7|9031.7|9058.9|9042.9|9067.6|9051.6|9040.6|9028.4|450
1585257000000|2020-03-26 21:10:00|9058.7|9042.7|9057.9|9041.9|9071.1|9055.1|9054|9038|539
1585257300000|2020-03-26 21:15:00|9057.5|9041.5|9058.9|9042.9|9071.7|9055.7|9052.1|9036.1|353
1585257600000|2020-03-26 21:20:00|9058.8|9042.8|9056.4|9040.4|9073|9057|9054.6|9038.6|386
1585257900000|2020-03-26 21:25:00|9056.1|9040.1|9058.5|9042.5|9064.1|9048.1|9055.9|9039.9|327
1585258200000|2020-03-26 21:30:00|9058.3|9042.3|9066.4|9050.4|9069|9053|9057.7|9041.7|496
1585258500000|2020-03-26 21:35:00|9066.5|9050.5|9071.1|9055.1|9071.9|9055.9|9064.8|9048.8|553
1585258800000|2020-03-26 21:40:00|9070.4|9054.4|9075.9|9059.9|9085.9|9069.9|9069.4|9053.4|551
1585259100000|2020-03-26 21:45:00|9076.5|9060.5|9081.2|9065.2|9082.5|9067.7|9076.3|9060.3|392
1585259400000|2020-03-26 21:50:00|9081.1|9065.1|9081.5|9065.5|9081.5|9067.6|9076.1|9060.3|526
1585259700000|2020-03-26 21:55:00|9081.6|9065.6|9078.6|9062.6|9081.6|9066.5|9076|9060|530
1585260000000|2020-03-26 22:00:00|9078.1|9062.1|9079.2|9063.2|9081.9|9066.1|9062.8|9046.8|1143
1585260300000|2020-03-26 22:05:00|9079|9063|9085.5|9069.5|9089|9076|9079|9063|1239
1585260600000|2020-03-26 22:10:00|9085.6|9069.6|9080.9|9064.9|9086.2|9070.2|9077.9|9061.9|1063
1585260900000|2020-03-26 22:15:00|9080.7|9064.7|9089.4|9077.6|9092.5|9079.3|9078.3|9062.3|994
1585261200000|2020-03-26 22:20:00|9089.2|9077.4|9083.8|9071.9|9094.2|9084.5|9083.5|9067.8|915
1585261500000|2020-03-26 22:25:00|9084|9072|9086.8|9077.3|9087.8|9079.2|9080.7|9070.3|845
1585261800000|2020-03-26 22:30:00|9086.6|9077.9|9091.3|9084.5|9093|9085.6|9086.1|9077.5|986
1585262100000|2020-03-26 22:35:00|9091.8|9084.6|9091.9|9083.6|9094.8|9088.3|9088.9|9080.4|935
1585262400000|2020-03-26 22:40:00|9091.8|9083.7|9093.8|9086.6|9098.4|9087.7|9089.9|9082.2|918
1585262700000|2020-03-26 22:45:00|9093.7|9086.7|9095.2|9089.4|9096.6|9090.1|9092|9084.9|888
1585263000000|2020-03-26 22:50:00|9095.1|9089.5|9090.8|9083.9|9095.9|9089.5|9088.8|9081.1|1192
1585263300000|2020-03-26 22:55:00|9090.7|9083.8|9079.9|9073.2|9091.3|9083.9|9079.2|9073|1439
1585263600000|2020-03-26 23:00:00|9079.6|9073.4|9081.7|9076.7|9083|9077.5|9077.9|9071.8|1472
1585263900000|2020-03-26 23:05:00|9081.6|9076.8|9076.1|9071.3|9082.3|9077.3|9074.8|9069.5|1001
1585264200000|2020-03-26 23:10:00|9076.5|9070.9|9074.7|9069.3|9077.2|9072.2|9073.7|9067.5|966
1585264500000|2020-03-26 23:15:00|9074.6|9069.2|9074.7|9071.3|9075.7|9071.7|9072.5|9068.9|725
1585264800000|2020-03-26 23:20:00|9074.8|9071.2|9063.8|9060.1|9074.9|9071.4|9063.4|9059.4|980
1585265100000|2020-03-26 23:25:00|9063.7|9060.2|9063.4|9059.8|9066.4|9062.2|9063|9059.2|815
1585265400000|2020-03-26 23:30:00|9063.9|9060|9065.1|9061.6|9065.9|9062.6|9060.9|9057|822
1585265700000|2020-03-26 23:35:00|9065.5|9060.9|9069.1|9065.1|9070.5|9067.1|9064.9|9060.6|838
1585266000000|2020-03-26 23:40:00|9068.7|9065.6|9065.9|9060.8|9071.8|9068.3|9065.3|9060.8|642
1585266300000|2020-03-26 23:45:00|9065.7|9061.2|9065.3|9061.5|9068.6|9063.6|9062.3|9057|979
1585266600000|2020-03-26 23:50:00|9065.6|9061.6|9061.4|9058.4|9066.3|9061.9|9060|9056.8|809
1585266900000|2020-03-26 23:55:00|9061.5|9058.5|9062.7|9059.2|9063.3|9059.5|9056|9051.4|916
1585267200000|2020-03-27 00:00:00|9062.4|9059.8|9064.8|9061.1|9067.1|9062.9|9061|9057|1261
1585267500000|2020-03-27 00:05:00|9065.1|9060.8|9064|9060.2|9066.9|9062.7|9060.3|9055.5|832
1585267800000|2020-03-27 00:10:00|9064.3|9060|9069.2|9065.3|9070.8|9067|9061.8|9058|718
1585268100000|2020-03-27 00:15:00|9069.4|9065.4|9070|9065.3|9071.6|9067.7|9066.5|9062.3|773
1585268400000|2020-03-27 00:20:00|9070.3|9065.6|9069.4|9066.6|9071.9|9068.5|9066.6|9062.7|749
1585268700000|2020-03-27 00:25:00|9069.7|9066.5|9068.4|9064.6|9069.7|9066.5|9065.9|9061.6|829
1585269000000|2020-03-27 00:30:00|9068.3|9064.9|9069.4|9066.3|9070.6|9066.5|9067.7|9063.9|728
1585269300000|2020-03-27 00:35:00|9069.6|9066.4|9068.6|9065.8|9070.4|9066.7|9067.9|9064.3|687
1585269600000|2020-03-27 00:40:00|9068.7|9066.1|9067.8|9063.9|9072.4|9068.9|9064.5|9061.1|948
1585269900000|2020-03-27 00:45:00|9067.6|9064|9068.9|9065.4|9070.2|9065.6|9065.6|9062|717
1585270200000|2020-03-27 00:50:00|9068.8|9065.5|9064.1|9059|9075|9071.5|9063|9058.5|1284
1585270500000|2020-03-27 00:55:00|9063.9|9059.1|9063.9|9060.8|9066.5|9062.9|9058.6|9053.6|1372
1585270800000|2020-03-27 01:00:00|9064.2|9060.4|9064.5|9060.7|9067.8|9064.5|9063.9|9059.9|1246
1585271100000|2020-03-27 01:05:00|9064.8|9060.9|9072.1|9069.5|9072.6|9069.6|9063.7|9059.9|1052
1585271400000|2020-03-27 01:10:00|9072.2|9069.4|9067.6|9064.6|9073.3|9070.7|9063.7|9059.9|1137
1585271700000|2020-03-27 01:15:00|9068.1|9064.3|9056.7|9052.5|9068.4|9065.7|9054.2|9049.6|1062
1585272000000|2020-03-27 01:20:00|9057.1|9052.4|9059.6|9056.6|9060.8|9057.5|9055.8|9052.2|1103
1585272300000|2020-03-27 01:25:00|9059.4|9056.7|9056.1|9052.5|9059.7|9056.9|9053.3|9050.4|858
1585272600000|2020-03-27 01:30:00|9056.3|9052.2|9062.1|9058.3|9062.9|9059.6|9055.2|9051.6|983
1585272900000|2020-03-27 01:35:00|9061.5|9058.2|9052.9|9049.2|9062|9059|9052.3|9048.4|1011
1585273200000|2020-03-27 01:40:00|9053.1|9049.6|9052.6|9048.9|9056.2|9053.3|9049.8|9046|1155
1585273500000|2020-03-27 01:45:00|9052.4|9048.7|9053.4|9050.2|9058|9054.4|9052.4|9048.7|984
1585273800000|2020-03-27 01:50:00|9053.5|9050.1|9057.4|9053.8|9060.8|9056.8|9052.8|9049.2|945
1585274100000|2020-03-27 01:55:00|9057.2|9053.9|9057.1|9052.9|9060.3|9056.7|9056.1|9052.3|778
1585274400000|2020-03-27 02:00:00|9057|9053|9055.9|9053.1|9059|9055.5|9054.8|9051.5|908
1585274700000|2020-03-27 02:05:00|9055.7|9053|9057.5|9053.7|9057.8|9054.3|9054.3|9051.1|692
1585275000000|2020-03-27 02:10:00|9057.4|9053.8|9057|9054.3|9058.4|9055.3|9055.5|9051.7|803
1585275300000|2020-03-27 02:15:00|9057.1|9054.4|9054.7|9051.5|9057.4|9054.6|9053|9049.8|755
1585275600000|2020-03-27 02:20:00|9054.6|9051.6|9054.9|9052.2|9057.8|9054.3|9053.6|9050.4|775
1585275900000|2020-03-27 02:25:00|9055.5|9052.1|9050|9046.5|9056|9052.8|9049.6|9045.8|768
1585276200000|2020-03-27 02:30:00|9050.1|9046.4|9039.6|9036.5|9050.3|9047|9038.1|9034.6|959
1585276500000|2020-03-27 02:35:00|9039.7|9036.6|9044.5|9041.9|9045.9|9042.5|9039.3|9035.9|661
1585276800000|2020-03-27 02:40:00|9044.6|9042|9039.1|9035.4|9045.3|9042.2|9036.9|9033|915
1585277100000|2020-03-27 02:45:00|9038.8|9035.5|9032.6|9029.2|9040|9036.2|9031|9026.9|1246
1585277400000|2020-03-27 02:50:00|9032.5|9029.3|9034.4|9030.5|9038.7|9034.7|9024.2|9019.9|1600
1585277700000|2020-03-27 02:55:00|9034.3|9030.4|9029.7|9026.5|9039.3|9035|9020.5|9015.9|1527
1585278000000|2020-03-27 03:00:00|9029.6|9026.1|9028.6|9023.4|9034.6|9030.6|9017.5|9013.7|1773
1585278300000|2020-03-27 03:05:00|9028.7|9023.3|9025.8|9021.7|9037.9|9032.8|9022.8|9017.9|1466
1585278600000|2020-03-27 03:10:00|9026.2|9021.4|9024.2|9020.5|9027.2|9022.6|9019|9015.1|1125
1585278900000|2020-03-27 03:15:00|9024.1|9020.6|9031.1|9027.1|9038|9032.8|9023.7|9019.6|998
1585279200000|2020-03-27 03:20:00|9031.2|9027|9030.3|9026.8|9035.6|9031.8|9029.1|9024.6|990
1585279500000|2020-03-27 03:25:00|9030.2|9026.5|9031|9027|9035.5|9030.2|9029.2|9025.1|706
1585279800000|2020-03-27 03:30:00|9031.1|9026.5|9029|9025.1|9035.5|9032|9028.6|9024.3|809
1585280100000|2020-03-27 03:35:00|9029.1|9025.2|9027.1|9022|9034.2|9029.5|9021|9016.7|1065
1585280400000|2020-03-27 03:40:00|9027|9022.1|9018.2|9014.7|9028.5|9023.1|9018.1|9013.4|1598
1585280700000|2020-03-27 03:45:00|9017.6|9015|9015.3|9011.4|9019.1|9015|9011.3|9006.9|1050
1585281000000|2020-03-27 03:50:00|9015.5|9011.3|9013.9|9009.9|9018.6|9014.1|9008.8|9004.1|1229
1585281300000|2020-03-27 03:55:00|9013.7|9010.2|9016.1|9012.2|9017.7|9013.6|9006.3|9002.4|1121
1585281600000|2020-03-27 04:00:00|9016.2|9011.9|9019.4|9015.7|9026.4|9021.7|9016.2|9011.8|1333
1585281900000|2020-03-27 04:05:00|9018.8|9014.4|9017.4|9014.2|9021.9|9017.6|9015.1|9010.8|1111
1585282200000|2020-03-27 04:10:00|9017.3|9014.1|9026|9022|9026.1|9022.9|9016.9|9013|856
1585282500000|2020-03-27 04:15:00|9025.9|9021.9|9019.7|9015.6|9025.9|9022.2|9015.5|9011.2|1439
1585282800000|2020-03-27 04:20:00|9020.1|9015.2|9024.2|9021|9025.9|9022.8|9019.7|9015.1|1008
1585283100000|2020-03-27 04:25:00|9024.3|9020.6|9029|9025.3|9031.2|9027|9023.6|9019.7|941
1585283400000|2020-03-27 04:30:00|9028.8|9025.4|9033.4|9029.6|9035.4|9031.3|9025.9|9022.2|815
1585283700000|2020-03-27 04:35:00|9033.5|9029.7|9033.7|9031.2|9035.4|9031.4|9027.5|9023.4|891
1585284000000|2020-03-27 04:40:00|9033.4|9030.7|9031.3|9027.5|9037|9032|9029.7|9025.6|915
1585284300000|2020-03-27 04:45:00|9032|9027.2|9031.9|9028.5|9033.8|9029.8|9030.2|9026.9|879
1585284600000|2020-03-27 04:50:00|9031.8|9028.6|9035|9031.5|9036.2|9032.6|9030.3|9026.2|883
1585284900000|2020-03-27 04:55:00|9034.6|9031.7|9027.2|9023.2|9036.1|9032.6|9027|9023|976
1585285200000|2020-03-27 05:00:00|9027.1|9023.1|9025.3|9022.5|9028.3|9024.3|9022.1|9018.6|1011
1585285500000|2020-03-27 05:05:00|9025.4|9021.9|9025.2|9021.3|9027.1|9023.4|9024.7|9021.1|640
1585285800000|2020-03-27 05:10:00|9025.4|9020.9|9025.9|9022.1|9031.2|9027.1|9023.3|9020.1|1180
1585286100000|2020-03-27 05:15:00|9026|9022.2|9026.7|9023.5|9028.7|9025.1|9024.3|9020.9|782
1585286400000|2020-03-27 05:20:00|9026.9|9023.4|9026.9|9023.1|9028.6|9025.2|9025.8|9022.3|869
1585286700000|2020-03-27 05:25:00|9027|9023.2|9030.6|9027.9|9032.9|9029.1|9026.7|9023|651
1585287000000|2020-03-27 05:30:00|9030.8|9027.7|9032.8|9029.4|9033.1|9029.7|9030.5|9027.2|607
1585287300000|2020-03-27 05:35:00|9032.9|9029.3|9036.1|9032.4|9036.6|9033|9032.6|9029.1|582
1585287600000|2020-03-27 05:40:00|9036.2|9032.5|9037|9034|9039.5|9035.9|9035.3|9031.9|761
1585287900000|2020-03-27 05:45:00|9037.1|9034.2|9028.4|9025.9|9037.4|9034.2|9028.3|9025.1|683
1585288200000|2020-03-27 05:50:00|9028.3|9025.8|9027.9|9024.7|9030.4|9026.7|9026.5|9022.9|651
1585288500000|2020-03-27 05:55:00|9027.6|9024.6|9027.1|9023.1|9030.1|9026.3|9024|9020.6|1163
1585288800000|2020-03-27 06:00:00|9026.9|9023.2|9017.2|9012.3|9027.4|9023.2|9013.3|9009|1468
1585289100000|2020-03-27 06:05:00|9017.1|9012.5|9012.1|9008.9|9017.8|9014|9009.4|9005.2|1025
1585289400000|2020-03-27 06:10:00|9012|9008.8|9024.5|9020.8|9026.5|9022.1|9011.7|9008.2|1170
1585289700000|2020-03-27 06:15:00|9024.6|9021|9016|9012.6|9024.8|9021.1|9015.3|9011.9|954
1585290000000|2020-03-27 06:20:00|9015.9|9012.2|9012.6|9009.1|9017.1|9013.8|9007.5|9003.6|1091
1585290300000|2020-03-27 06:25:00|9012.5|9009.2|9021.2|9017.2|9025.9|9021.5|9012.4|9008.3|1098
1585290600000|2020-03-27 06:30:00|9021.4|9017.3|9042.5|9037.7|9045.2|9038.8|9018.3|9013.1|1430
1585290900000|2020-03-27 06:35:00|9042.3|9036.8|9025.4|9021.9|9044.1|9039.5|9024.5|9020.7|1573
1585291200000|2020-03-27 06:40:00|9026.1|9021.7|9030.2|9025.2|9030.2|9025.8|9018.7|9014.2|1273
1585291500000|2020-03-27 06:45:00|9029.8|9025.1|9027.9|9023.9|9038.2|9033.6|9026.6|9022.3|1270
1585291800000|2020-03-27 06:50:00|9027.7|9024|9037.6|9033.3|9042.6|9037.4|9027.7|9023.4|1321
1585292100000|2020-03-27 06:55:00|9037.5|9033.5|9034.9|9030.6|9041.3|9037.7|9029.5|9024.6|1111
1585292400000|2020-03-27 07:00:00|9034.6|9030.7|9033.2|9029.8|9035.7|9031.7|9025.4|9021.1|1617
1585292700000|2020-03-27 07:05:00|9033.1|9029.9|9030.8|9027.3|9033.4|9030.1|9024.5|9020.5|1182
1585293000000|2020-03-27 07:10:00|9030.6|9027.7|9033.8|9031|9036.2|9032.8|9030.5|9027.2|1083
1585293300000|2020-03-27 07:15:00|9034.2|9030.9|9035.3|9031.8|9035.7|9032.1|9025.3|9021.8|1685
1585293600000|2020-03-27 07:20:00|9035|9031.6|9030.4|9026.7|9042.4|9038.5|9030.1|9026.6|1670
1585293900000|2020-03-27 07:25:00|9030.7|9026.9|9033.1|9030.7|9039.2|9035.6|9028.8|9025.4|1488
1585294200000|2020-03-27 07:30:00|9033|9030.6|9038.2|9035.5|9039.3|9036.2|9026.7|9024|1685
1585294500000|2020-03-27 07:35:00|9038.1|9035.4|9039.9|9035.7|9041.1|9038.3|9034.4|9031.3|1654
1585294800000|2020-03-27 07:40:00|9039.5|9036.3|9039.9|9036|9042.9|9039.7|9033|9029.2|1654
1585295100000|2020-03-27 07:45:00|9040|9035.9|9043.2|9039.7|9044.2|9040.6|9033.2|9029.9|1663
1585295400000|2020-03-27 07:50:00|9042.9|9039.5|9030.3|9026.6|9046|9042.8|9027|9023.1|1854
1585295700000|2020-03-27 07:55:00|9030.2|9026.4|9033.4|9030.5|9034.4|9031|9014.3|9011.4|1829
1585296000000|2020-03-27 08:00:00|9033.5|9030.4|9030.9|9027.5|9039.5|9036|9022|9019.3|1971
1585296300000|2020-03-27 08:05:00|9031.5|9027.8|9035|9031.2|9043.9|9040.8|9026|9022.6|1900
1585296600000|2020-03-27 08:10:00|9034.9|9031.1|9039.5|9036.6|9039.6|9036.9|9028.5|9026|1570
1585296900000|2020-03-27 08:15:00|9039.6|9036.8|9052.5|9049.7|9059.1|9056.3|9031.6|9028.6|1905
1585297200000|2020-03-27 08:20:00|9052.2|9049.6|9053.2|9050.4|9058.9|9056.3|9047.7|9044.9|1661
1585297500000|2020-03-27 08:25:00|9053.5|9050.5|9059.9|9057.7|9062.9|9060.4|9051.5|9049.5|1554
1585297800000|2020-03-27 08:30:00|9059.7|9057.8|9050.1|9048.1|9060|9057.8|9050|9047.6|1620
1585298100000|2020-03-27 08:35:00|9050.4|9048.3|9055.2|9052.7|9056.9|9054.4|9050.3|9047.9|1471
1585298400000|2020-03-27 08:40:00|9055.1|9052.6|9057.3|9054.5|9059.2|9056.4|9051.7|9049.3|1486
1585298700000|2020-03-27 08:45:00|9057.2|9054.8|9051.4|9048.1|9073.7|9070.6|9049.9|9046.6|1599
1585299000000|2020-03-27 08:50:00|9051.6|9048|9053.4|9051|9062.3|9059.2|9051.5|9048|1362
1585299300000|2020-03-27 08:55:00|9053.7|9051.1|9055.9|9052.8|9060.3|9057|9048.7|9046.1|1653
1585299600000|2020-03-27 09:00:00|9056.2|9052.9|9053.2|9049.8|9056.8|9053.8|9049.4|9046.3|1678
1585299900000|2020-03-27 09:05:00|9053.1|9049.9|9052.3|9049.5|9054|9050.6|9045.8|9043.2|1506
1585300200000|2020-03-27 09:10:00|9052.1|9049.1|9038|9033.9|9054.9|9051.8|9016.1|9005.2|1730
1585300500000|2020-03-27 09:15:00|9037.9|9033.6|9037.2|9035.2|9044.8|9041.6|9037.1|9033.6|1707
1585300800000|2020-03-27 09:20:00|9037.5|9035|9026.3|9023.3|9039.1|9036.4|9025.2|9022.2|1730
1585301100000|2020-03-27 09:25:00|9026.4|9023.2|9017.4|9014.2|9030.1|9027|9012.6|9009.5|1812
1585301400000|2020-03-27 09:30:00|9017.2|9014.3|9017.8|9014.3|9029.6|9027|9015|9011.6|1715
1585301700000|2020-03-27 09:35:00|9017.9|9014.4|9021.3|9018.4|9025|9021.6|9017.7|9014.3|1645
1585302000000|2020-03-27 09:40:00|9021.4|9018.5|9027.2|9023.9|9031.3|9028.3|9013.1|9006.6|1770
1585302300000|2020-03-27 09:45:00|9027.1|9024.1|9017.5|9015|9028.8|9025.5|9013.2|9009.5|1640
1585302600000|2020-03-27 09:50:00|9017.4|9014.9|9010.9|9008|9019.1|9016.1|9005.2|8999.7|1640
1585302900000|2020-03-27 09:55:00|9010.7|9008.1|9011.2|9008.6|9016.5|9013.6|9008.8|9006.4|1693
1585303200000|2020-03-27 10:00:00|9011.5|9008.3|9009.4|9006.4|9012.4|9009.2|9001.8|8998.3|1817
1585303500000|2020-03-27 10:05:00|9009.5|9006.3|9003.7|9000.3|9009.9|9006.6|8999.1|8996.9|1484
1585303800000|2020-03-27 10:10:00|9003.8|9000.4|9000.8|8997.8|9012.1|9008.9|8995.1|8991.6|1824
1585304100000|2020-03-27 10:15:00|9000.6|8997.7|8998.4|8995.3|9005.2|9001.2|8993.5|8991|1679
1585304400000|2020-03-27 10:20:00|8998.1|8995.1|9001.9|8998.7|9005.5|9002.4|8995.5|8992.7|1532
1585304700000|2020-03-27 10:25:00|9002.2|8998.6|9001.6|8998.9|9003.7|9000.8|8996|8993.3|1310
1585305000000|2020-03-27 10:30:00|9001.7|8998.8|8998|8994.3|9003.2|8999.8|8988.1|8985.1|1617
1585305300000|2020-03-27 10:35:00|8998.1|8994.1|8996.5|8993.6|8998.9|8995.6|8988.7|8985.3|1698
1585305600000|2020-03-27 10:40:00|8996.4|8993.3|8982.7|8978.8|8999.2|8996.3|8979.1|8975.2|1645
1585305900000|2020-03-27 10:45:00|8983.3|8978.9|8989.1|8985.7|8990.9|8987.6|8980.8|8978.1|1646
1585306200000|2020-03-27 10:50:00|8989.2|8985.8|8986.3|8983.3|8996.4|8993.8|8985.9|8983.1|1395
1585306500000|2020-03-27 10:55:00|8986.4|8983.2|8973.7|8971.3|8989.1|8986.3|8968.9|8965.9|1880
1585306800000|2020-03-27 11:00:00|8973.9|8971.4|8979.1|8977|8981.5|8979.2|8973.7|8971.2|1602
1585307100000|2020-03-27 11:05:00|8979.2|8976.9|8969.4|8965.9|8981.3|8979.3|8964|8960.9|1665
1585307400000|2020-03-27 11:10:00|8969.2|8966|8985.9|8983.2|8995.8|8992.4|8968.4|8965.6|1672
1585307700000|2020-03-27 11:15:00|8987.2|8984|9005.1|9002.4|9006|9003.2|8985.3|8981.8|2005
1585308000000|2020-03-27 11:20:00|9005|9002.7|9020.8|9018.5|9031.6|9028.9|9004.8|9002.5|1881
1585308300000|2020-03-27 11:25:00|9020.9|9018.6|9016.8|9013.5|9041.5|9039|9010.7|9007.3|1955
1585308600000|2020-03-27 11:30:00|9017|9013.6|9012.1|9009.2|9020.1|9016.8|9005|9001.4|1879
1585308900000|2020-03-27 11:35:00|9012.7|9009.3|9009.6|9006.6|9013.4|9010.3|9005.3|9003.2|1836
1585309200000|2020-03-27 11:40:00|9009.7|9006.8|9017.5|9014.4|9018.1|9015.3|9006.7|9003.9|1669
1585309500000|2020-03-27 11:45:00|9017.3|9014.2|9017.9|9014.9|9018.9|9016.4|9012.3|9009.3|1522
1585309800000|2020-03-27 11:50:00|9017.7|9015.1|9010.2|9007.9|9018.6|9015.7|9008.8|9006.5|1505
1585310100000|2020-03-27 11:55:00|9010.7|9008.1|9007.8|9004.9|9021|9017.7|9006.8|9003.7|1845
1585310400000|2020-03-27 12:00:00|9007.7|9004.8|9004|9000.9|9013.1|9009.7|8999.4|8996.6|1807
1585310700000|2020-03-27 12:05:00|9004.1|9001.1|9009.3|9006.5|9012.8|9009.6|9002.4|8999.4|1572
1585311000000|2020-03-27 12:10:00|9008.9|9006.4|8995|8991.7|9012.5|9009.4|8994.7|8991.6|1444
1585311300000|2020-03-27 12:15:00|8995.2|8991.8|8987|8985|8998.5|8995.6|8973.9|8970.2|1785
1585311600000|2020-03-27 12:20:00|8986.9|8984.9|8974.7|8971.9|8987.9|8985.2|8973.5|8970.9|1733
1585311900000|2020-03-27 12:25:00|8974.9|8971.8|8978.6|8974.3|8980.2|8976.8|8972.7|8969.8|1559
1585312200000|2020-03-27 12:30:00|8978.7|8974|8981.9|8979.2|8983.1|8980.2|8975.2|8971.7|1463
1585312500000|2020-03-27 12:35:00|8982|8979.3|8974.7|8971.2|8985.3|8982.7|8970.2|8968|1714
1585312800000|2020-03-27 12:40:00|8974.6|8971.3|8971.9|8969.2|8978.1|8975|8970.3|8967.8|1578
1585313100000|2020-03-27 12:45:00|8971.7|8968.7|8959.9|8956.8|8971.7|8968.8|8947.7|8944.4|1969
1585313400000|2020-03-27 12:50:00|8959.8|8957.1|8966.3|8963.4|8968.5|8965.9|8953.9|8950.8|1582
1585313700000|2020-03-27 12:55:00|8965.5|8962.9|8969.3|8966.8|8973.7|8970.7|8958.7|8956.3|1695
1585314000000|2020-03-27 13:00:00|8969|8966.4|8952.9|8950.8|8969.6|8966.9|8952.6|8950.6|1771
1585314300000|2020-03-27 13:05:00|8953.2|8950.9|8968.8|8966|8971.7|8969|8948|8946|1879
1585314600000|2020-03-27 13:10:00|8968.7|8965.9|8974.6|8972|8979.1|8976.9|8967.7|8965|1583
1585314900000|2020-03-27 13:15:00|8974.3|8972.1|8971.8|8969.8|8976.8|8974.5|8971.3|8969.3|1691
1585315200000|2020-03-27 13:20:00|8971.9|8969.9|8966.9|8964.8|8971.9|8969.9|8965.2|8963.2|1717
1585315500000|2020-03-27 13:25:00|8966.8|8964.6|8956.2|8953.5|8967.2|8965|8956.1|8953.4|1473
1585315800000|2020-03-27 13:30:00|8956.1|8953.4|8962.3|8959.8|8962.5|8960.2|8954.6|8952.4|1780
1585316100000|2020-03-27 13:35:00|8961.9|8959.3|8970.8|8968.6|8973|8970.8|8959.8|8958.3|1621
1585316400000|2020-03-27 13:40:00|8970.7|8968.7|8979|8977|8979.2|8977.2|8969.2|8967.1|1639
1585316700000|2020-03-27 13:45:00|8978.9|8976.9|8976.8|8974.6|8987.7|8985.6|8975.5|8973.2|1845
1585317000000|2020-03-27 13:50:00|8976.9|8974.5|8965.3|8962.8|8978.5|8976.4|8964.3|8961.1|1893
1585317300000|2020-03-27 13:55:00|8965.4|8962.9|8970.6|8966.4|8971|8967.7|8961.9|8959.3|1577
1585317600000|2020-03-27 14:00:00|8970.8|8966.8|8977.1|8974.3|8980.7|8977.9|8969.8|8965.9|1892
1585317900000|2020-03-27 14:05:00|8977|8974.5|8979.4|8977|8981.8|8979.2|8974.1|8971.1|1874
1585318200000|2020-03-27 14:10:00|8979.5|8977.3|8972.9|8970.8|8980.3|8977.7|8967.5|8965.2|1961
1585318500000|2020-03-27 14:15:00|8973.2|8970.9|8962.3|8960.1|8976|8973.6|8961|8958.6|1818
1585318800000|2020-03-27 14:20:00|8962|8960|8962.2|8960.1|8965.1|8963|8961.4|8959.3|1255
1585319100000|2020-03-27 14:25:00|8962.1|8960|8957.7|8955.6|8963.3|8961.2|8955.1|8952.7|1700
1585319400000|2020-03-27 14:30:00|8957.8|8955.5|8949.9|8947.9|8964.3|8962.1|8949.4|8947.3|1621
1585319700000|2020-03-27 14:35:00|8949.7|8947.7|8957|8955|8960.2|8957.9|8948.2|8946.2|1447
1585320000000|2020-03-27 14:40:00|8957.4|8955.3|8957.6|8955|8957.6|8955.3|8948.3|8945.6|1495
1585320300000|2020-03-27 14:45:00|8957.7|8955.1|8956.6|8954.6|8966.5|8963.8|8954.9|8952.9|1706
1585320600000|2020-03-27 14:50:00|8956.8|8954.8|8958.3|8955.6|8960.9|8958.9|8950.8|8948.6|1489
1585320900000|2020-03-27 14:55:00|8958|8955.7|8955.9|8953.6|8958.5|8955.9|8952.5|8950.1|1743
1585321200000|2020-03-27 15:00:00|8956|8953.5|8965.8|8963.8|8965.8|8963.8|8954.1|8952|1749
1585321500000|2020-03-27 15:05:00|8965.7|8963.7|8960.8|8958.5|8968.3|8966.2|8958.9|8956.8|1581
1585321800000|2020-03-27 15:10:00|8960.6|8958.9|8969.5|8967.4|8970.4|8968.3|8958.2|8956.1|1584
1585322100000|2020-03-27 15:15:00|8969.3|8967.1|8954.2|8951.3|8969.9|8967.8|8950.6|8947.8|1711
1585322400000|2020-03-27 15:20:00|8954.3|8951.4|8953.4|8951.2|8956.3|8953.7|8948.6|8945.9|1718
1585322700000|2020-03-27 15:25:00|8953.8|8951|8946.6|8944.3|8959.8|8957.5|8941.8|8939|1863
1585323000000|2020-03-27 15:30:00|8946.7|8944.4|8945.4|8942.6|8953.3|8950.3|8942.9|8940.2|2017
1585323300000|2020-03-27 15:35:00|8945.2|8942.7|8944.6|8942.5|8951.4|8949.3|8942.4|8940.1|1599
1585323600000|2020-03-27 15:40:00|8944.9|8942.6|8944.5|8942.3|8951.9|8949.3|8938.7|8936.6|1759
1585323900000|2020-03-27 15:45:00|8944.6|8942.1|8926.3|8923.1|8946.7|8944.2|8919.8|8917.3|2017
1585324200000|2020-03-27 15:50:00|8925.9|8923|8941.3|8939.1|8943.7|8941.2|8923.4|8920.3|2096
1585324500000|2020-03-27 15:55:00|8941.4|8939.3|8949.5|8947.3|8956.6|8954.2|8941.1|8939|2165
1585324800000|2020-03-27 16:00:00|8949.6|8947.4|8955.5|8953.5|8959|8956.5|8947|8944.6|2088
1585325100000|2020-03-27 16:05:00|8955.4|8953.4|8940.3|8937.9|8960.1|8957.7|8938.4|8935.5|1947
1585325400000|2020-03-27 16:10:00|8940.4|8938.2|8934.8|8932.1|8944.5|8942.3|8934.7|8932|1717
1585325700000|2020-03-27 16:15:00|8934.4|8932|8937.6|8935.2|8938.7|8935.7|8927|8924.6|1952
1585326000000|2020-03-27 16:20:00|8937.5|8934.8|8930.7|8928.6|8941.8|8939.3|8928.8|8926.6|1976
1585326300000|2020-03-27 16:25:00|8930.8|8928.7|8924.8|8922.8|8932.6|8930.2|8921.1|8918.6|1710
1585326600000|2020-03-27 16:30:00|8925|8922.6|8928.3|8925.7|8928.5|8926.2|8911.1|8908.8|1764
1585326900000|2020-03-27 16:35:00|8928.5|8925.9|8913.7|8911.7|8929.6|8927.3|8911.8|8909.8|1376
1585327200000|2020-03-27 16:40:00|8913.6|8911.6|8919.4|8917.4|8921.1|8919.1|8907.4|8905.4|1078
1585327500000|2020-03-27 16:45:00|8919.2|8917.1|8942.2|8940.2|8943.7|8941.5|8917.9|8916.2|1736
1585327800000|2020-03-27 16:50:00|8942.3|8940.3|8933.4|8931.1|8944.1|8942.1|8932.8|8930.5|1493
1585328100000|2020-03-27 16:55:00|8933.5|8931|8926.6|8924.3|8934.3|8931.8|8921.8|8919.5|1693
1585328400000|2020-03-27 17:00:00|8926.4|8924.2|8923.4|8920.8|8930.1|8927.3|8920|8917.4|1910
1585328700000|2020-03-27 17:05:00|8923.6|8921|8930.1|8928.1|8931.7|8929.6|8923.4|8920.7|1253
1585329000000|2020-03-27 17:10:00|8930.2|8928.2|8932.2|8931.3|8937.3|8935.9|8929.4|8927.4|1067
1585329300000|2020-03-27 17:15:00|8932.5|8930.5|8932.4|8930.4|8938.9|8936.9|8930.3|8928.5|1235
1585329600000|2020-03-27 17:20:00|8932.5|8930.5|8944.7|8942.6|8944.7|8942.7|8932.4|8930.4|1068
1585329900000|2020-03-27 17:25:00|8944.6|8942.5|8942.3|8940.3|8944.8|8942.5|8936.7|8934.2|1317
1585330200000|2020-03-27 17:30:00|8942.4|8940.4|8941.8|8939.3|8945.9|8943.3|8933.9|8930.6|1570
1585330500000|2020-03-27 17:35:00|8941.7|8939.2|8951.6|8949.6|8952.6|8950.4|8940.5|8938.1|1315
1585330800000|2020-03-27 17:40:00|8951.5|8949.5|8948.5|8946|8951.5|8949.5|8938.8|8936.4|1799
1585331100000|2020-03-27 17:45:00|8948.3|8946.1|8944|8942|8949|8946.3|8938|8935.8|1569
1585331400000|2020-03-27 17:50:00|8943.9|8941.9|8944.9|8942.4|8949.5|8947.1|8943.7|8941|1539
1585331700000|2020-03-27 17:55:00|8944.7|8942.5|8942.3|8940.3|8954.5|8952.4|8942|8939.8|1635
1585332000000|2020-03-27 18:00:00|8942.2|8940.2|8934.7|8932.5|8945.2|8942.9|8930.2|8927.3|1743
1585332300000|2020-03-27 18:05:00|8934.8|8932.6|8938.4|8935.5|8941.4|8938.8|8928.3|8925.5|1714
1585332600000|2020-03-27 18:10:00|8938.5|8935.7|8928.5|8925.5|8944|8941.6|8927.8|8925.2|1533
1585332900000|2020-03-27 18:15:00|8928.3|8925.8|8931.5|8928.7|8935.1|8932.2|8927.7|8924.9|1616
1585333200000|2020-03-27 18:20:00|8931.4|8928.8|8931.1|8928.7|8933|8930.4|8926.9|8924.4|1410
1585333500000|2020-03-27 18:25:00|8931|8928.6|8932.9|8930.1|8937.8|8935.1|8929|8926.7|1560
1585333800000|2020-03-27 18:30:00|8933.2|8930.7|8937.1|8934.7|8938.2|8935.1|8931|8928.2|1614
1585334100000|2020-03-27 18:35:00|8937|8934.6|8931.8|8929.5|8937.9|8935.5|8931|8928.6|1128
1585334400000|2020-03-27 18:40:00|8931.7|8929.4|8928|8925.8|8933.7|8931.6|8927.4|8924.9|955
1585334700000|2020-03-27 18:45:00|8927.9|8925.9|8922.9|8920.9|8930.1|8928|8921.9|8919.4|1325
1585335000000|2020-03-27 18:50:00|8923|8921|8919.5|8917.2|8928|8925.7|8919.2|8916.4|1565
1585335300000|2020-03-27 18:55:00|8919.8|8917.1|8910.1|8907.1|8922.7|8920.1|8906.3|8903.4|1836
1585335600000|2020-03-27 19:00:00|8910.4|8907.7|8917.4|8914.6|8917.4|8914.6|8908.8|8906.1|1861
1585335900000|2020-03-27 19:05:00|8917.5|8914.7|8922.2|8919.9|8925.9|8923.1|8915.6|8913.2|1780
1585336200000|2020-03-27 19:10:00|8922.4|8920.1|8918.1|8915.5|8923.1|8920.3|8914.3|8911.6|1559
1585336500000|2020-03-27 19:15:00|8918|8915.6|8921.6|8919.4|8922.9|8920.9|8915.7|8913.2|1367
1585336800000|2020-03-27 19:20:00|8921.7|8919.3|8922.4|8920.3|8925.7|8922.9|8920.8|8918.2|1309
1585337100000|2020-03-27 19:25:00|8922.2|8920.2|8924.5|8922.1|8925|8922.3|8917.1|8914.7|1390
1585337400000|2020-03-27 19:30:00|8924.4|8921.9|8918.8|8916.6|8924.5|8922.1|8913.7|8911|1488
1585337700000|2020-03-27 19:35:00|8919|8916.9|8916|8913.9|8923.5|8921.2|8914.2|8911.7|1561
1585338000000|2020-03-27 19:40:00|8916.3|8913.5|8920.1|8917.3|8920.8|8918.7|8914.1|8911.2|1665
1585338300000|2020-03-27 19:45:00|8920|8917.1|8922.9|8920|8928.6|8926|8919|8916.3|1659
1585338600000|2020-03-27 19:50:00|8922.7|8919.7|8921|8918|8925.5|8923|8913.9|8911.3|1860
1585338900000|2020-03-27 19:55:00|8920.9|8917.9|8923.8|8920.7|8929.9|8927|8915.5|8912.8|1881
1585339200000|2020-03-27 20:00:00|8923.9|8920.5|8932.3|8929.5|8935.9|8932.4|8923.7|8920.5|1403
1585339500000|2020-03-27 20:05:00|8932.7|8929.7|8930.6|8926.4|8936.3|8933.8|8927.5|8922.8|943
1585339800000|2020-03-27 20:10:00|8931.2|8926.3|8936.4|8934|8941|8938.1|8928|8922.4|1046
1585340100000|2020-03-27 20:15:00|8936.6|8934.3|8936.3|8934.3|8940.4|8938.4|8934.6|8931.3|987
1585340400000|2020-03-27 20:20:00|8936.4|8934.4|8938.7|8936.7|8942.2|8939.8|8936|8933.9|647
1585340700000|2020-03-27 20:25:00|8938.6|8936.6|8939.7|8937.1|8941.3|8937.9|8933.9|8931.3|785
1585341000000|2020-03-27 20:30:00|8939.6|8937.2|8936.2|8933.4|8945|8943|8934.7|8933.2|862
1585341300000|2020-03-27 20:35:00|8936.5|8933.3|8933.5|8930.7|8942.3|8938|8929.4|8924.6|823
1585341600000|2020-03-27 20:40:00|8933.6|8930.8|8938.7|8936|8941.7|8937.6|8930.5|8927.2|945
1585341900000|2020-03-27 20:45:00|8939.4|8935.7|8945.5|8943.1|8951.7|8943.5|8938.2|8932.9|1194
1585342200000|2020-03-27 20:50:00|8944.9|8942.9|8936.4|8929.3|8951.3|8943.6|8933.8|8927.6|1156
1585342500000|2020-03-27 20:55:00|8937.1|8929.7|8946.1|8937.9|8951.3|8942.1|8931.7|8923|918
1585512000000|2020-03-29 20:00:00|8955|8929|8955.3|8929.3|8966.8|8940.8|8955|8929|17
1585512300000|2020-03-29 20:05:00|8966.4|8940.4|8955.3|8929.3|8966.5|8940.5|8955.3|8929.3|16
1585512600000|2020-03-29 20:10:00|8964.7|8938.7|8955.3|8929.3|8964.7|8938.7|8955.3|8929.3|16
1585512900000|2020-03-29 20:15:00|8961|8935|8955.3|8929.3|8964.4|8938.4|8955.3|8929.3|33
1585513200000|2020-03-29 20:20:00|8961.6|8935.6|8955.3|8929.3|8961.9|8935.9|8955.3|8929.3|3
1585513500000|2020-03-29 20:25:00|8961.8|8935.8|8961.8|8935.8|8961.8|8935.8|8961.8|8935.8|1
1585513800000|2020-03-29 20:30:00|8962.4|8936.4|8957|8931|8962.4|8936.4|8955.3|8929.3|32
1585514100000|2020-03-29 20:35:00|8959.4|8933.4|8958.5|8932.5|8963.1|8937.1|8944.3|8918.3|60
1585514400000|2020-03-29 20:40:00|8959.6|8933.6|8964.5|8938.5|8968.9|8942.9|8954.2|8931|84
1585514700000|2020-03-29 20:45:00|8964.3|8938.3|8959.1|8933.1|8967|8941|8957.4|8931.4|42
1585515000000|2020-03-29 20:50:00|8958|8932|8953.2|8927.2|8961.3|8936.2|8953|8927|27
1585515300000|2020-03-29 20:55:00|8956.9|8930.9|8955.5|8929.5|8958.2|8932.2|8953|8927.2|24
1585515600000|2020-03-29 21:00:00|8955|8931.9|8952.6|8926.6|8958.5|8932.5|8952.6|8926.6|28
1585515900000|2020-03-29 21:05:00|8953|8927|8951.3|8925.3|8957.1|8931.1|8951|8925|44
1585516200000|2020-03-29 21:10:00|8950.7|8924.7|8950.5|8924.5|8955.3|8929.3|8945.7|8919.7|80
1585516500000|2020-03-29 21:15:00|8950.8|8924.8|8953.1|8927.1|8960.2|8934.2|8945.5|8919.5|189
1585516800000|2020-03-29 21:20:00|8952.6|8926.6|8953.1|8927.1|8962.4|8936.4|8950.3|8924.3|353
1585517100000|2020-03-29 21:25:00|8955.7|8929.7|8951.7|8925.7|8957.9|8931.9|8949|8923|333
1585517400000|2020-03-29 21:30:00|8951.8|8925.8|8950.7|8924.7|8956.8|8930.8|8948.8|8922.8|324
1585517700000|2020-03-29 21:35:00|8950.5|8924.5|8951.5|8925.5|8956.8|8930.8|8948.6|8922.6|388
1585518000000|2020-03-29 21:40:00|8952.2|8926.2|8950.7|8924.7|8955.7|8929.7|8950.1|8924.1|269
1585518300000|2020-03-29 21:45:00|8950.4|8924.4|8951.1|8925.1|8955.7|8929.7|8949.9|8923.9|201
1585518600000|2020-03-29 21:50:00|8951.2|8925.2|8953.7|8927.7|8955.8|8929.8|8950.2|8924.2|225
1585518900000|2020-03-29 21:55:00|8953|8927|8949.5|8923.5|8954.2|8928.2|8949.5|8923.5|201
1585519200000|2020-03-29 22:00:00|8949.9|8923.9|8956.6|8930.6|8957.9|8931.9|8941.9|8915.9|1369
1585519500000|2020-03-29 22:05:00|8956.9|8930.9|8955|8929|8965.4|8942.8|8946.7|8920.7|1340
1585519800000|2020-03-29 22:10:00|8955.2|8929.2|8962.6|8941.5|8965.3|8946.6|8952.2|8926.2|1253
1585520100000|2020-03-29 22:15:00|8959|8945.1|8954.9|8942.6|8964.6|8948.8|8951.5|8938.6|1072
1585520400000|2020-03-29 22:20:00|8954.1|8943.1|8958.7|8951.9|8961.4|8952|8946.4|8931.9|1121
1585520700000|2020-03-29 22:25:00|8959.3|8952.1|8960.1|8948.9|8966.9|8955.9|8956.5|8946.3|1082
1585521000000|2020-03-29 22:30:00|8960.5|8948.8|8961.2|8950.7|8965.1|8954.6|8955.7|8945.3|1294
1585521300000|2020-03-29 22:35:00|8961.5|8950.3|8960.1|8950.4|8965.2|8954.7|8957.7|8948.4|1188
1585521600000|2020-03-29 22:40:00|8959.9|8950.5|8964.6|8956.2|8968|8959.8|8955.6|8946.5|1104
1585521900000|2020-03-29 22:45:00|8965.1|8955.7|8965.3|8956.8|8967.4|8959.8|8962|8950.7|1012
1585522200000|2020-03-29 22:50:00|8965.1|8956.9|8959.7|8953.7|8967.1|8959.2|8956.9|8945.9|1013
1585522500000|2020-03-29 22:55:00|8960.1|8953.4|8960.9|8954.8|8966.3|8959.9|8957.4|8950.3|941
1585522800000|2020-03-29 23:00:00|8960.1|8955.8|8959|8954.3|8963.1|8958.1|8957.5|8952.2|884
1585523100000|2020-03-29 23:05:00|8959.1|8954.4|8957|8953.1|8960.2|8955.6|8953.7|8949.1|938
1585523400000|2020-03-29 23:10:00|8957.1|8953.2|8956.9|8952.3|8961.2|8955.7|8954.3|8949.6|991
1585523700000|2020-03-29 23:15:00|8957|8951.8|8953.7|8950.1|8957.2|8952.8|8953.1|8949.3|590
1585524000000|2020-03-29 23:20:00|8953.4|8950.2|8955.8|8952.5|8956.9|8953.3|8953.4|8949.8|640
1585524300000|2020-03-29 23:25:00|8955.7|8952.4|8954|8950.7|8958|8954.8|8950.9|8946.7|1009
1585524600000|2020-03-29 23:30:00|8954.4|8950.8|8949.7|8946|8955.6|8951.5|8946.6|8942.9|811
1585524900000|2020-03-29 23:35:00|8949.8|8946.2|8950.7|8947.3|8952.7|8949.2|8948.5|8944.8|630
1585525200000|2020-03-29 23:40:00|8950.6|8947.5|8944.1|8940.3|8954.2|8951.1|8943.9|8939.9|770
1585525500000|2020-03-29 23:45:00|8943.9|8940.4|8952.2|8948.7|8954.7|8950.5|8943.5|8939.4|1163
1585525800000|2020-03-29 23:50:00|8952|8948.9|8947.5|8943.9|8954.3|8950.2|8946.4|8942.9|858
1585526100000|2020-03-29 23:55:00|8947.6|8943.8|8946.1|8942.1|8949.7|8946.3|8946|8941.9|846
1585526400000|2020-03-30 00:00:00|8946|8942.2|8938.9|8935.1|8947.2|8943.6|8937.2|8933.1|1302
1585526700000|2020-03-30 00:05:00|8938.6|8934.5|8928.7|8925|8940.3|8936.2|8928.5|8924.8|1077
1585527000000|2020-03-30 00:10:00|8928.6|8924.9|8929.7|8926.3|8930.1|8926.5|8921.5|8918.7|953
1585527300000|2020-03-30 00:15:00|8929.8|8926.1|8929.6|8926.5|8934.1|8931.1|8927.6|8923.8|946
1585527600000|2020-03-30 00:20:00|8929.7|8926.6|8932|8929.2|8933.1|8930.3|8928.5|8925.6|1019
1585527900000|2020-03-30 00:25:00|8932.1|8929.3|8932.1|8929.3|8933.7|8930.9|8929.9|8927|954
1585528200000|2020-03-30 00:30:00|8932.3|8929.2|8929.3|8925.8|8932.3|8929.4|8927.4|8924.6|965
1585528500000|2020-03-30 00:35:00|8929.1|8925.6|8940.1|8936.8|8940.4|8936.9|8929|8925.6|928
1585528800000|2020-03-30 00:40:00|8940.2|8936.9|8941.3|8938.1|8945|8942|8939.6|8935.9|963
1585529100000|2020-03-30 00:45:00|8941.2|8938|8942.9|8939.9|8945.7|8943.1|8938.6|8935.4|1012
1585529400000|2020-03-30 00:50:00|8943.1|8940.1|8935.2|8931|8944.7|8941.4|8934.5|8930.4|1213
1585529700000|2020-03-30 00:55:00|8934.7|8930.5|8932.1|8928.3|8941.6|8937.8|8931.6|8927.9|1363
1585530000000|2020-03-30 01:00:00|8932.6|8928.4|8938.4|8934.7|8938.4|8935|8929|8926.4|1397
1585530300000|2020-03-30 01:05:00|8938.3|8934.8|8941.7|8938.2|8944|8940.5|8937.6|8934.5|890
1585530600000|2020-03-30 01:10:00|8941.9|8938.4|8941.8|8937.9|8944.1|8940.2|8935.9|8932.4|1035
1585530900000|2020-03-30 01:15:00|8941.7|8937.8|8944.2|8940.9|8947.1|8944.7|8940.2|8936.6|825
1585531200000|2020-03-30 01:20:00|8944.1|8941|8934.7|8931.3|8945.7|8942.2|8932.8|8929.5|1004
1585531500000|2020-03-30 01:25:00|8934.6|8931.2|8936.7|8933.8|8936.8|8933.8|8932.2|8929.3|777
1585531800000|2020-03-30 01:30:00|8936.6|8933.7|8942.6|8939.6|8943.5|8940.4|8936.4|8933.6|801
1585532100000|2020-03-30 01:35:00|8942.5|8939.5|8943.4|8940.3|8946|8941.9|8939.9|8937|758
1585532400000|2020-03-30 01:40:00|8943.5|8940.4|8939.1|8935.9|8945.1|8941.7|8937.6|8934.6|795
1585532700000|2020-03-30 01:45:00|8939|8936|8942.6|8939.6|8943.5|8940.1|8937.8|8934.7|655
1585533000000|2020-03-30 01:50:00|8942.5|8939.7|8938|8935.4|8943.3|8940.5|8936.2|8933.2|804
1585533300000|2020-03-30 01:55:00|8937.8|8935.2|8945.8|8943.6|8947.4|8944.5|8937.1|8934.2|748
1585533600000|2020-03-30 02:00:00|8945.9|8943.8|8948.3|8945.7|8949.8|8947.5|8945.8|8943.5|698
1585533900000|2020-03-30 02:05:00|8948.4|8945.6|8950.3|8947.8|8950.8|8948.3|8947.3|8944.6|857
1585534200000|2020-03-30 02:10:00|8950.4|8947.9|8948.8|8946.1|8950.5|8947.9|8946.5|8944.4|695
1585534500000|2020-03-30 02:15:00|8948.7|8946.2|8948.1|8945.5|8950.6|8948|8947.5|8945|820
1585534800000|2020-03-30 02:20:00|8948|8945.7|8947.4|8945.1|8948.8|8946.3|8946.1|8944.1|528
1585535100000|2020-03-30 02:25:00|8947.5|8945.2|8945.6|8942.7|8948.9|8946.2|8945.2|8942.5|712
1585535400000|2020-03-30 02:30:00|8945.7|8942.8|8953|8950.3|8954.1|8951.3|8945.4|8942.6|838
1585535700000|2020-03-30 02:35:00|8952.9|8950.4|8956.3|8953.8|8957.3|8954.5|8951.9|8948.6|841
1585536000000|2020-03-30 02:40:00|8956.4|8953.9|8956.7|8954|8959.4|8956.9|8955.4|8952.7|721
1585536300000|2020-03-30 02:45:00|8956.6|8953.9|8955.1|8952.7|8958.2|8955|8954.6|8951.8|636
1585536600000|2020-03-30 02:50:00|8955|8952.8|8958.3|8955.6|8959.8|8957|8955|8952.5|640
1585536900000|2020-03-30 02:55:00|8958.6|8955.8|8956.5|8954.1|8959.5|8957|8955.7|8952.7|642
1585537200000|2020-03-30 03:00:00|8956.3|8953.9|8961.1|8958.6|8961.5|8959.2|8956.1|8953.4|680
1585537500000|2020-03-30 03:05:00|8961|8958.7|8959|8956.8|8961.2|8959|8957.7|8955.1|646
1585537800000|2020-03-30 03:10:00|8959.1|8957|8965.3|8962.1|8965.8|8962.9|8958.3|8956.1|661
1585538100000|2020-03-30 03:15:00|8965.5|8962|8964.9|8962.6|8967.4|8964.5|8964|8961|739
1585538400000|2020-03-30 03:20:00|8964.8|8962.2|8966.5|8964|8967.7|8965.4|8963.3|8960.7|829
1585538700000|2020-03-30 03:25:00|8966.4|8963.9|8961|8958.3|8967|8964.3|8960.9|8958|733
1585539000000|2020-03-30 03:30:00|8960.9|8958.4|8957.9|8955.6|8961|8958.5|8954.5|8951.6|742
1585539300000|2020-03-30 03:35:00|8957.8|8955.4|8956|8953.7|8958.5|8956.1|8954.8|8951.9|757
1585539600000|2020-03-30 03:40:00|8955.9|8953.6|8956.4|8954.4|8956.9|8954.6|8953.9|8951.5|724
1585539900000|2020-03-30 03:45:00|8956.5|8954.3|8953|8950.4|8958|8955.4|8952.7|8950.1|838
1585540200000|2020-03-30 03:50:00|8953.1|8950.5|8955.6|8953|8956.8|8954.1|8952.5|8950.1|542
1585540500000|2020-03-30 03:55:00|8955.7|8953.1|8953.6|8951|8956.1|8953.7|8952.9|8950.2|637
1585540800000|2020-03-30 04:00:00|8953.5|8950.8|8951.8|8949.3|8954.7|8952.3|8951.5|8949.1|597
1585541100000|2020-03-30 04:05:00|8951.9|8949.4|8953.4|8950.7|8953.8|8951.6|8951.5|8949|765
1585541400000|2020-03-30 04:10:00|8953.6|8950.9|8953.6|8951|8956.7|8953.6|8952.9|8950.2|635
1585541700000|2020-03-30 04:15:00|8953.5|8950.7|8950.3|8947.3|8954.5|8951.7|8950|8947.1|758
1585542000000|2020-03-30 04:20:00|8950|8947|8947.5|8945|8950|8947.1|8943.3|8939.9|843
1585542300000|2020-03-30 04:25:00|8947.8|8944.9|8948.5|8946.4|8950.2|8947|8944.8|8941.8|745
1585542600000|2020-03-30 04:30:00|8948.4|8946.3|8944|8941.3|8949.1|8946.6|8941.2|8938.3|758
1585542900000|2020-03-30 04:35:00|8944.6|8941.5|8944.6|8941.7|8946.1|8943|8943.2|8940.6|648
1585543200000|2020-03-30 04:40:00|8944.7|8941.8|8941.7|8938.9|8945.2|8941.8|8941|8938.2|441
1585543500000|2020-03-30 04:45:00|8941.6|8938.8|8943.5|8940.2|8944.6|8941.8|8941.1|8938.3|481
1585543800000|2020-03-30 04:50:00|8943.7|8940.3|8944.1|8941.6|8946.1|8943.3|8941.5|8938.5|586
1585544100000|2020-03-30 04:55:00|8944|8941.5|8941.1|8938.1|8944.1|8941.6|8939.9|8937.1|667
1585544400000|2020-03-30 05:00:00|8941|8937.9|8942.1|8939.3|8943.5|8940.7|8940.2|8937.3|530
1585544700000|2020-03-30 05:05:00|8942|8939.2|8942.6|8939.6|8942.9|8939.9|8937.9|8935.7|639
1585545000000|2020-03-30 05:10:00|8942.5|8939.5|8941.6|8939.2|8943.5|8940.8|8940.4|8937.9|566
1585545300000|2020-03-30 05:15:00|8941.7|8939.3|8946.5|8943.4|8947.6|8944.7|8940.9|8938.5|736
1585545600000|2020-03-30 05:20:00|8946.3|8943.6|8946.1|8943.6|8949.8|8947|8945.6|8942.8|811
1585545900000|2020-03-30 05:25:00|8946|8943.5|8949.4|8946|8949.7|8946.7|8944.9|8942|677
1585546200000|2020-03-30 05:30:00|8949.2|8946.1|8949.8|8947.7|8951.2|8948.5|8947.7|8945.1|659
1585546500000|2020-03-30 05:35:00|8949.9|8947.4|8941.4|8938.6|8950.4|8947.7|8941.2|8938.3|824
1585546800000|2020-03-30 05:40:00|8941.5|8938.7|8933.3|8930.7|8943.1|8939.7|8933|8930.3|802
1585547100000|2020-03-30 05:45:00|8933.8|8930.5|8936.3|8933.8|8937.1|8934.4|8930.8|8928.3|940
1585547400000|2020-03-30 05:50:00|8936.2|8933.6|8936|8933.3|8937.9|8934.7|8932.9|8930.4|779
1585547700000|2020-03-30 05:55:00|8935.8|8933.4|8942.6|8939.4|8945.9|8942.6|8935.8|8933|1587
1585548000000|2020-03-30 06:00:00|8942.9|8939.2|8935.7|8933|8946.8|8943.9|8934.5|8931.8|1602
1585548300000|2020-03-30 06:05:00|8936|8932.9|8938.4|8935.2|8941.9|8939.2|8932.7|8930.2|1185
1585548600000|2020-03-30 06:10:00|8938.3|8935.1|8932.1|8929.8|8938.9|8935.5|8930.8|8928.7|1284
1585548900000|2020-03-30 06:15:00|8931.9|8929.7|8930.6|8928.5|8933.1|8930.9|8928.8|8926.7|1190
1585549200000|2020-03-30 06:20:00|8930.2|8928.6|8940.6|8938.3|8940.9|8938.6|8925.2|8922.7|1410
1585549500000|2020-03-30 06:25:00|8940.2|8937.7|8945.1|8941.7|8947.4|8944.3|8937.6|8934.6|1177
1585549800000|2020-03-30 06:30:00|8944.9|8941.8|8945.5|8943|8947.1|8944.4|8940.2|8937.7|1175
1585550100000|2020-03-30 06:35:00|8945.6|8942.9|8939.8|8937.3|8946.7|8944.2|8937.3|8934.9|1226
1585550400000|2020-03-30 06:40:00|8939.5|8937.4|8937.4|8934.6|8941.7|8939.7|8935.2|8932.5|1176
1585550700000|2020-03-30 06:45:00|8937.3|8934.7|8933.6|8930.8|8946.8|8944.1|8931.7|8928.8|1378
1585551000000|2020-03-30 06:50:00|8933.7|8930.7|8950.5|8948.5|8952.4|8949.9|8933.6|8930.4|1570
1585551300000|2020-03-30 06:55:00|8950.4|8948.3|8952.9|8947.7|8954|8950.1|8946.7|8944.1|1423
1585551600000|2020-03-30 07:00:00|8952.1|8947|8953.4|8950.4|8957.7|8954.6|8944.5|8939.2|1679
1585551900000|2020-03-30 07:05:00|8953.3|8950.8|8955.5|8952.7|8961|8957.7|8952.6|8950|1453
1585552200000|2020-03-30 07:10:00|8955.4|8952.8|8957.3|8954.8|8963.8|8961.8|8953.9|8951.3|1378
1585552500000|2020-03-30 07:15:00|8957.1|8955|8967.1|8964.5|8981.5|8978.5|8956.9|8954.8|1624
1585552800000|2020-03-30 07:20:00|8967.4|8964.4|8969.2|8967|8973.5|8971.5|8967.1|8964.3|1384
1585553100000|2020-03-30 07:25:00|8969.1|8967.1|8971.9|8969.6|8976.8|8974.2|8967.5|8965.3|1418
1585553400000|2020-03-30 07:30:00|8972.2|8969.7|8972.9|8970.9|8974.9|8972.6|8969.2|8967.4|1256
1585553700000|2020-03-30 07:35:00|8972.8|8970.8|8981.8|8979.8|8982.2|8979.9|8972.7|8970.6|1462
1585554000000|2020-03-30 07:40:00|8981.7|8979.6|8979.5|8977.5|8989.3|8987.3|8977.7|8974.8|1449
1585554300000|2020-03-30 07:45:00|8979.4|8977.4|8978.2|8976.2|8982.9|8980.7|8976.1|8973.7|1261
1585554600000|2020-03-30 07:50:00|8978.3|8976.3|8969.8|8967.8|8979.4|8977.3|8967.7|8965.6|1382
1585554900000|2020-03-30 07:55:00|8969.9|8967.9|8973.4|8970.9|8974.8|8972.3|8968.2|8966|1125
1585555200000|2020-03-30 08:00:00|8973.7|8970.4|8970.6|8968.2|8975.5|8973.9|8969.7|8967.5|1342
1585555500000|2020-03-30 08:05:00|8970.5|8968|8960.4|8958.4|8972.5|8970.1|8959.2|8957.1|1409
1585555800000|2020-03-30 08:10:00|8960.7|8958.6|8957.8|8955.7|8964.1|8962.1|8955.9|8953.6|1351
1585556100000|2020-03-30 08:15:00|8957.5|8955.4|8944|8941.4|8959.6|8957.5|8936.6|8933.9|1296
1585556400000|2020-03-30 08:20:00|8944.6|8941.9|8944.7|8942.5|8948.8|8946.4|8940.3|8938|1365
1585556700000|2020-03-30 08:25:00|8944.9|8942.6|8947.8|8945.4|8949.8|8946.6|8938.9|8936.7|1273
1585557000000|2020-03-30 08:30:00|8947.7|8945.2|8954.7|8952.4|8956.1|8953.8|8946.3|8943.9|1358
1585557300000|2020-03-30 08:35:00|8954.6|8952.3|8952.2|8950.2|8956.9|8954.9|8949.3|8947.1|1232
1585557600000|2020-03-30 08:40:00|8952.1|8950.1|8948.4|8946.4|8953.8|8951.9|8947.6|8945.9|1091
1585557900000|2020-03-30 08:45:00|8948.6|8946.6|8941.7|8939.7|8949.7|8947.5|8937.7|8935.1|1452
1585558200000|2020-03-30 08:50:00|8941.1|8940.2|8938|8935.8|8943.4|8941.2|8934.4|8932.3|1410
1585558500000|2020-03-30 08:55:00|8937.9|8935.7|8954.9|8952.9|8956.1|8954.1|8937.1|8934.8|1234
1585558800000|2020-03-30 09:00:00|8955.1|8953.1|8954.6|8952.5|8957.4|8955.4|8952.8|8950.8|909
1585559100000|2020-03-30 09:05:00|8954.4|8952.3|8948.1|8946.1|8955.2|8953.2|8948|8945.7|1007
1585559400000|2020-03-30 09:10:00|8948|8946|8948.1|8946.1|8951.1|8949|8945.8|8943.8|983
1585559700000|2020-03-30 09:15:00|8948|8946|8960.1|8958|8960.3|8958.1|8947.2|8945.2|1107
1585560000000|2020-03-30 09:20:00|8960.3|8957.9|8953.1|8951|8962|8959.7|8948.2|8946.2|1222
1585560300000|2020-03-30 09:25:00|8953.2|8950.9|8948.4|8946.2|8954.4|8952.1|8946.6|8944.5|1203
1585560600000|2020-03-30 09:30:00|8948.3|8946.1|8948.9|8946.8|8951.3|8949.3|8946|8943.9|1106
1585560900000|2020-03-30 09:35:00|8948.8|8947|8947.5|8945.4|8952.1|8949.8|8946.1|8944.1|1264
1585561200000|2020-03-30 09:40:00|8947.6|8945.5|8929.5|8927.5|8952.1|8949.7|8926.3|8924.1|1509
1585561500000|2020-03-30 09:45:00|8929.4|8927.4|8928.4|8926.4|8937.2|8934.6|8926.7|8924.7|1377
1585561800000|2020-03-30 09:50:00|8928.5|8926.3|8929.3|8927.2|8933.5|8930.9|8926.2|8924.2|1052
1585562100000|2020-03-30 09:55:00|8929.4|8927.3|8937.6|8935.6|8947|8944.5|8926|8924|1433
1585562400000|2020-03-30 10:00:00|8937.5|8935.5|8935.2|8933.2|8940|8938|8930.5|8928.2|1303
1585562700000|2020-03-30 10:05:00|8935.3|8933.1|8931.4|8929.4|8942.6|8940.6|8930.2|8928.2|1007
1585563000000|2020-03-30 10:10:00|8931.3|8929.3|8931.7|8929.6|8935.6|8933.6|8928.1|8926.1|1019
1585563300000|2020-03-30 10:15:00|8931.9|8929.7|8922|8920|8931.9|8929.8|8921.3|8919.2|994
1585563600000|2020-03-30 10:20:00|8921.8|8919.5|8930.3|8928.3|8932.4|8930.3|8921|8919|776
1585563900000|2020-03-30 10:25:00|8930.6|8928.6|8930.3|8928.2|8937.2|8935.1|8928.9|8926.9|880
1585564200000|2020-03-30 10:30:00|8930.4|8928.3|8929.6|8927.1|8932.9|8930.9|8925.9|8923.9|818
1585564500000|2020-03-30 10:35:00|8929.5|8927.2|8928.9|8926.9|8931.9|8929.9|8923.7|8921.7|955
1585564800000|2020-03-30 10:40:00|8929|8927|8925.7|8923.6|8940.1|8937.3|8925.4|8923.4|1260
1585565100000|2020-03-30 10:45:00|8925.6|8923.3|8928.9|8926.9|8930.1|8927.9|8924.1|8921.9|997
1585565400000|2020-03-30 10:50:00|8928.8|8926.8|8930.8|8928.8|8934.9|8932.8|8927.7|8925.7|959
1585565700000|2020-03-30 10:55:00|8930.7|8928.6|8918.1|8915.9|8934.5|8932.3|8915.9|8913.6|989
1585566000000|2020-03-30 11:00:00|8918.2|8916.1|8919.3|8917.2|8923|8921|8914.6|8912.2|1100
1585566300000|2020-03-30 11:05:00|8919.5|8917.3|8922|8920|8923.3|8921.3|8915.8|8914.3|1016
1585566600000|2020-03-30 11:10:00|8921.9|8919.9|8924.5|8922.5|8928.4|8926.3|8917.6|8915.6|985
1585566900000|2020-03-30 11:15:00|8924.4|8922.4|8914.8|8912.8|8925.8|8923.8|8914.4|8912.4|811
1585567200000|2020-03-30 11:20:00|8914.7|8912.6|8916.9|8914.9|8919.8|8917.5|8913.9|8911.9|924
1585567500000|2020-03-30 11:25:00|8917|8915|8909.1|8907.1|8917.6|8915.6|8909|8907|829
1585567800000|2020-03-30 11:30:00|8909.2|8907.2|8905.2|8903.2|8909.2|8907.2|8902.7|8900.7|726
1585568100000|2020-03-30 11:35:00|8904.5|8903.6|8899.6|8897.6|8905.1|8903.6|8886.8|8884.2|1440
1585568400000|2020-03-30 11:40:00|8899.7|8897.3|8895|8893|8899.9|8897.9|8894.9|8892.4|988
1585568700000|2020-03-30 11:45:00|8894.6|8892.2|8895|8892.9|8897.2|8894.3|8886.4|8884.4|1202
1585569000000|2020-03-30 11:50:00|8895.1|8893|8899|8897|8899.7|8897.6|8887.7|8885|1196
1585569300000|2020-03-30 11:55:00|8899.1|8897.1|8902.8|8898.5|8903.8|8901.8|8895.9|8893.4|1213
1585569600000|2020-03-30 12:00:00|8902|8897.9|8894.8|8892.7|8903.6|8901.6|8894.6|8892.5|1201
1585569900000|2020-03-30 12:05:00|8894.9|8892.8|8897.1|8895|8900.8|8898|8894.8|8892.7|1239
1585570200000|2020-03-30 12:10:00|8896.9|8894.9|8892.4|8890.1|8898.6|8896.7|8892.3|8890.1|1182
1585570500000|2020-03-30 12:15:00|8892.3|8890.3|8896.5|8894.5|8896.6|8894.6|8889.1|8886.7|1393
1585570800000|2020-03-30 12:20:00|8896.6|8894.6|8890.1|8888.1|8899.9|8897.9|8890.1|8887.9|1206
1585571100000|2020-03-30 12:25:00|8890|8888|8886.2|8884.1|8892.4|8890.3|8886.2|8884|915
1585571400000|2020-03-30 12:30:00|8886.4|8884.4|8881.9|8879.9|8888.9|8886.8|8880.6|8878.6|904
1585571700000|2020-03-30 12:35:00|8882|8880|8886.1|8885.2|8886.8|8885.2|8882|8880|733
1585572000000|2020-03-30 12:40:00|8886.7|8884.7|8882.9|8880.9|8888|8886.4|8882.7|8880.7|663
1585572300000|2020-03-30 12:45:00|8883|8881|8883.4|8881.4|8883.6|8881.7|8880.2|8878.1|748
1585572600000|2020-03-30 12:50:00|8883.3|8881.3|8877.9|8875.9|8884.1|8882.9|8877|8875|928
1585572900000|2020-03-30 12:55:00|8877.7|8875.7|8884.9|8882.9|8886.1|8884.3|8877.2|8875.5|1240
1585573200000|2020-03-30 13:00:00|8884.8|8882.8|8882.8|8880.8|8888.1|8886.7|8879.8|8877.8|1291
1585573500000|2020-03-30 13:05:00|8882.9|8880.7|8881.9|8879.8|8884.8|8882.8|8880.6|8878.6|979
1585573800000|2020-03-30 13:10:00|8882|8880|8891.5|8889.5|8894.5|8892.5|8881.7|8879.7|1355
1585574100000|2020-03-30 13:15:00|8891.4|8889.4|8888.7|8886.7|8895.1|8893.2|8887.3|8885.3|917
1585574400000|2020-03-30 13:20:00|8888.8|8886.6|8883.9|8881.9|8889.3|8887.9|8880.5|8878.5|980
1585574700000|2020-03-30 13:25:00|8883.8|8881.8|8887.1|8885.1|8887.2|8885.4|8878.6|8876.4|1115
1585575000000|2020-03-30 13:30:00|8887.2|8885|8888.1|8886.1|8890.4|8888.4|8881.8|8879.8|1325
1585575300000|2020-03-30 13:35:00|8887.9|8885.9|8895.4|8893.4|8896.1|8894.1|8887.5|8885.4|1355
1585575600000|2020-03-30 13:40:00|8894.8|8893.9|8901.6|8899.6|8910.7|8909|8894.8|8893|1546
1585575900000|2020-03-30 13:45:00|8901.8|8899.8|8899.1|8897|8903.5|8901.2|8895.3|8892.8|1293
1585576200000|2020-03-30 13:50:00|8899.2|8897.2|8898.3|8896.3|8899.9|8897.8|8888|8886.7|1057
1585576500000|2020-03-30 13:55:00|8898.2|8896.2|8913.2|8910.4|8913.2|8910.6|8897.7|8895.7|1392
1585576800000|2020-03-30 14:00:00|8913|8910.3|8911.6|8909.6|8913.4|8910.9|8905.5|8903.3|1658
1585577100000|2020-03-30 14:05:00|8911.5|8909.5|8905.7|8903.7|8912.2|8910.5|8905.6|8903.6|964
1585577400000|2020-03-30 14:10:00|8905.6|8903.6|8904.7|8902.7|8910.6|8908.6|8904.7|8902.6|1084
1585577700000|2020-03-30 14:15:00|8904.6|8902.6|8894.7|8892.6|8905.1|8903.1|8893.3|8891.3|1164
1585578000000|2020-03-30 14:20:00|8894.6|8892.7|8894.8|8892.8|8899|8897|8888.7|8886.9|1144
1585578300000|2020-03-30 14:25:00|8895|8893|8891.5|8888.9|8899.9|8897.3|8889.8|8887.6|1341
1585578600000|2020-03-30 14:30:00|8891.9|8889.1|8898.2|8896.2|8902.3|8900.3|8886.6|8884.6|1177
1585578900000|2020-03-30 14:35:00|8898.3|8896.3|8899.6|8897.5|8904.3|8902.2|8895.3|8893.2|1274
1585579200000|2020-03-30 14:40:00|8899.8|8897.4|8890.2|8888.2|8900.3|8898.2|8890.2|8888.2|1306
1585579500000|2020-03-30 14:45:00|8890.1|8888.1|8892.2|8890.1|8895.8|8893.8|8883.3|8881.3|1408
1585579800000|2020-03-30 14:50:00|8892.6|8890.2|8885.2|8882.7|8905.6|8903.6|8883.9|8881.4|1867
1585580100000|2020-03-30 14:55:00|8885.3|8882.6|8883.9|8881.7|8893.3|8890.4|8868.3|8865.7|2169
1585580400000|2020-03-30 15:00:00|8883.4|8880.9|8893.5|8891.3|8898.7|8896.3|8882.2|8880.2|1654
1585580700000|2020-03-30 15:05:00|8893.7|8891.4|8889.2|8887.2|8896.9|8895.2|8888|8886|1264
1585581000000|2020-03-30 15:10:00|8889.3|8887.3|8888.1|8886.1|8896.2|8894.1|8887.5|8885.5|1035
1585581300000|2020-03-30 15:15:00|8888|8886|8887.1|8885|8891.1|8889.4|8882.6|8880.6|1106
1585581600000|2020-03-30 15:20:00|8887.2|8885.2|8898.3|8896.3|8900.3|8898|8886.2|8884.2|1081
1585581900000|2020-03-30 15:25:00|8898.1|8896.1|8894.8|8892.4|8898.8|8896.8|8887|8885|992
1585582200000|2020-03-30 15:30:00|8894.5|8892.3|8901.7|8899.7|8907.9|8905.6|8893.3|8891.3|1300
1585582500000|2020-03-30 15:35:00|8901.6|8899.6|8906.4|8904.4|8910.2|8908.2|8901.3|8899.3|1176
1585582800000|2020-03-30 15:40:00|8906.1|8904.1|8901.7|8899.7|8906.9|8904.9|8900.1|8898.1|851
1585583100000|2020-03-30 15:45:00|8901.9|8899.9|8897.8|8896.9|8902.4|8900.6|8895.7|8893.7|767
1585583400000|2020-03-30 15:50:00|8897.7|8896.8|8892.2|8890.2|8898.6|8897.1|8890.7|8888.7|1039
1585583700000|2020-03-30 15:55:00|8892.4|8890.4|8892|8890|8900.5|8899.1|8890.6|8888.7|1155
1585584000000|2020-03-30 16:00:00|8891.7|8889.7|8889.9|8889|8894.6|8892.7|8889.1|8887.7|914
1585584300000|2020-03-30 16:05:00|8890.6|8888.6|8890.6|8889.7|8894.1|8893.2|8888.1|8886.7|819
1585584600000|2020-03-30 16:10:00|8890.3|8889.4|8893|8891|8895.5|8893.8|8889.2|8887.9|793
1585584900000|2020-03-30 16:15:00|8892.9|8890.9|8896.4|8894.4|8899.8|8897.9|8891.7|8889.9|794
1585585200000|2020-03-30 16:20:00|8897|8895|8895.7|8893.7|8901.9|8899.9|8894.5|8892.5|791
1585585500000|2020-03-30 16:25:00|8895.9|8893.9|8893.5|8892.6|8896.6|8894.6|8891.3|8889.3|811
1585585800000|2020-03-30 16:30:00|8893.4|8892.5|8892|8890|8895.1|8893|8889.4|8887.8|632
1585586100000|2020-03-30 16:35:00|8891.9|8889.9|8887.6|8886.7|8894.1|8893.2|8886.7|8885.6|564
1585586400000|2020-03-30 16:40:00|8887.7|8886.8|8886.3|8885.4|8888.8|8887.4|8885.8|8884.4|623
1585586700000|2020-03-30 16:45:00|8886.2|8885.3|8886.5|8885.6|8889.8|8888.3|8885.7|8884.8|637
1585587000000|2020-03-30 16:50:00|8886.7|8885.8|8888.5|8887.6|8891.1|8890|8885|8883.3|718
1585587300000|2020-03-30 16:55:00|8888.7|8887.8|8896.7|8894.7|8897|8895.7|8887.4|8885.7|743
1585587600000|2020-03-30 17:00:00|8896.6|8894.6|8898.2|8897.3|8899.5|8898|8889.3|8888.1|684
1585587900000|2020-03-30 17:05:00|8898.1|8897.2|8899.1|8898.2|8902.1|8900.6|8897.7|8896.2|554
1585588200000|2020-03-30 17:10:00|8899.2|8898.3|8900.5|8899.6|8901.2|8900|8896.6|8895.4|564
1585588500000|2020-03-30 17:15:00|8900.4|8899.5|8896.6|8895.7|8900.6|8899.7|8896.3|8894.7|514
1585588800000|2020-03-30 17:20:00|8896.7|8895.8|8904|8903.1|8904|8903.1|8896.4|8895.5|588
1585589100000|2020-03-30 17:25:00|8904.1|8903.2|8906.4|8905.5|8907.3|8906.4|8902.7|8901.8|475
1585589400000|2020-03-30 17:30:00|8906.5|8905.6|8908.9|8908|8912.9|8912|8906.5|8905.6|749
1585589700000|2020-03-30 17:35:00|8908.8|8907.9|8910.5|8909.6|8912.2|8910.2|8904.4|8903.5|680
1585590000000|2020-03-30 17:40:00|8910.4|8909.5|8914.3|8913.4|8915|8913.5|8906.9|8905.4|755
1585590300000|2020-03-30 17:45:00|8914.4|8913.5|8912.8|8910.8|8915|8913.5|8911.3|8909.8|768
1585590600000|2020-03-30 17:50:00|8912.9|8910.9|8908.7|8907.8|8913.2|8911.7|8907|8905.5|732
1585590900000|2020-03-30 17:55:00|8909.4|8907.4|8903.3|8901.3|8912.4|8910.7|8901.3|8899.6|659
1585591200000|2020-03-30 18:00:00|8903.4|8901.4|8900.8|8899.9|8905.5|8903.5|8898.3|8896.3|703
1585591500000|2020-03-30 18:05:00|8900.9|8900|8912.9|8910.9|8913.9|8912.8|8899.6|8898.1|845
1585591800000|2020-03-30 18:10:00|8913|8911|8910.7|8908.7|8915.1|8913.3|8910.3|8908.6|795
1585592100000|2020-03-30 18:15:00|8910.8|8908.8|8915.8|8914.9|8916.7|8914.9|8908.5|8907.1|632
1585592400000|2020-03-30 18:20:00|8915.9|8915|8919.8|8917.8|8920.3|8919|8915.6|8914|748
1585592700000|2020-03-30 18:25:00|8919.7|8917.7|8918.8|8917.9|8921.8|8920.5|8918.6|8917.7|624
1585593000000|2020-03-30 18:30:00|8918.5|8917.6|8916.6|8915.7|8919.4|8918.2|8914.3|8913.3|646
1585593300000|2020-03-30 18:35:00|8916.5|8915.6|8917.2|8915.2|8922.1|8920.4|8916.5|8915.2|514
1585593600000|2020-03-30 18:40:00|8917.4|8915.4|8909.9|8907.9|8917.7|8916.3|8906.7|8905.1|676
1585593900000|2020-03-30 18:45:00|8909.8|8907.8|8911.8|8909.8|8913.2|8911.2|8907.4|8905.4|584
1585594200000|2020-03-30 18:50:00|8911.9|8909.9|8901.9|8899.9|8911.9|8909.9|8900.2|8898.9|663
1585594500000|2020-03-30 18:55:00|8901.8|8899.8|8903.3|8901.3|8906.5|8904.5|8900.9|8899.3|887
1585594800000|2020-03-30 19:00:00|8903.4|8901.4|8905.1|8904.2|8906.5|8905|8901.9|8900.2|652
1585595100000|2020-03-30 19:05:00|8905|8904.1|8903.9|8901.9|8905.9|8904.4|8898.3|8895.9|1087
1585595400000|2020-03-30 19:10:00|8903.8|8901.8|8907.3|8906.4|8909.1|8907.5|8901.7|8900|670
1585595700000|2020-03-30 19:15:00|8907.4|8906.5|8908.9|8906.9|8909.3|8907.3|8901.7|8899.7|717
1585596000000|2020-03-30 19:20:00|8908.8|8906.8|8907.5|8905.5|8909.4|8907.6|8905.2|8903.2|698
1585596300000|2020-03-30 19:25:00|8907.4|8905.4|8910.4|8908.4|8911.4|8909.7|8906.9|8904.9|550
1585596600000|2020-03-30 19:30:00|8910.2|8908.2|8906.9|8904.9|8911.1|8909.1|8904.8|8903.4|674
1585596900000|2020-03-30 19:35:00|8906.8|8904.8|8903.5|8901.5|8908.1|8906.1|8903.4|8901.4|547
1585597200000|2020-03-30 19:40:00|8903.6|8901.6|8905|8903|8906.9|8905|8901.3|8899.3|552
1585597500000|2020-03-30 19:45:00|8904.9|8902.9|8902.2|8900.2|8905|8903|8900.2|8898.6|497
1585597800000|2020-03-30 19:50:00|8902.1|8900.1|8898.1|8896.1|8904.7|8902.7|8896.5|8894.4|716
1585598100000|2020-03-30 19:55:00|8898.5|8896.2|8901.3|8899.3|8902.4|8900.2|8892.5|8890.5|1120
1585598400000|2020-03-30 20:00:00|8901.5|8899.2|8903.1|8901.1|8910.6|8908.6|8901|8899|1035
1585598700000|2020-03-30 20:05:00|8903.2|8901.2|8900|8898|8903.7|8901.5|8898|8895.9|520
1585599000000|2020-03-30 20:10:00|8900.1|8898.1|8908.3|8906.3|8908.8|8906.6|8899.8|8897.6|648
1585599300000|2020-03-30 20:15:00|8908.1|8906.2|8918|8915.2|8919.6|8915.9|8907.5|8905.4|726
1585599600000|2020-03-30 20:20:00|8918.1|8914.9|8923.8|8920.9|8930.5|8927.6|8917.2|8914.6|1008
1585599900000|2020-03-30 20:25:00|8923.6|8921.1|8908.3|8905.9|8925.3|8922.8|8908.3|8905.2|935
1585600200000|2020-03-30 20:30:00|8908.5|8906.1|8901.2|8899|8910|8906.6|8899.9|8897.1|817
1585600500000|2020-03-30 20:35:00|8901.3|8898.8|8904.7|8902.2|8905|8902.5|8901.2|8898.7|478
1585600800000|2020-03-30 20:40:00|8904.9|8902.3|8899.3|8896.6|8905.5|8903|8894.8|8891.4|657
1585601100000|2020-03-30 20:45:00|8899.2|8896.7|8896.5|8893.1|8901.8|8898.9|8890.7|8886.4|828
1585601400000|2020-03-30 20:50:00|8896.9|8893.2|8896.7|8892.9|8898.7|8894.7|8890.1|8886.8|1007
1585601700000|2020-03-30 20:55:00|8896.6|8893|8903|8887|8906.4|8893|8891.5|8881.6|922
1585602000000|2020-03-30 21:00:00|8902.8|8886.8|8908.7|8892.7|8912.4|8896.4|8902.8|8886.8|47
1585602300000|2020-03-30 21:05:00|8909.7|8893.7|8918|8902|8918|8902|8905.5|8889.5|214
1585602600000|2020-03-30 21:10:00|8914.6|8898.6|8914.9|8898.9|8918|8902|8912|8896|137
1585602900000|2020-03-30 21:15:00|8915.2|8899.2|8912.7|8896.7|8916.5|8900.5|8909|8893|204
1585603200000|2020-03-30 21:20:00|8912.1|8896.1|8913.4|8897.4|8918.1|8902.1|8910|8894|172
1585603500000|2020-03-30 21:25:00|8913.7|8897.7|8910.3|8894.3|8919.2|8903.2|8898.2|8882.2|465
1585603800000|2020-03-30 21:30:00|8910|8894|8911.3|8895.3|8913.8|8897.8|8900.7|8884.7|547
1585604100000|2020-03-30 21:35:00|8911.1|8895.1|8915.4|8899.4|8919.2|8903.2|8907|8891|839
1585604400000|2020-03-30 21:40:00|8918.6|8902.6|8925.2|8909.2|8929.7|8913.7|8914.1|8898.1|689
1585604700000|2020-03-30 21:45:00|8924.8|8908.8|8925.6|8909.6|8928.6|8912.6|8911.9|8895.9|556
1585605000000|2020-03-30 21:50:00|8926.1|8910.1|8928.4|8912.4|8929.5|8915.3|8914.9|8898.9|736
1585605300000|2020-03-30 21:55:00|8928.3|8912.3|8927.8|8911.8|8929.4|8913.4|8915.9|8899.9|602
1585605600000|2020-03-30 22:00:00|8927.6|8911.6|8922.6|8913.6|8929.2|8916.7|8917.2|8902.3|1416
1585605900000|2020-03-30 22:05:00|8923|8913.2|8917.5|8905.5|8924.4|8915.4|8916.5|8902.2|1017
1585606200000|2020-03-30 22:10:00|8917.2|8905.8|8917.4|8909.8|8920.1|8911.5|8914|8904.8|806
1585606500000|2020-03-30 22:15:00|8917.5|8909.7|8921|8914.6|8921.9|8914.8|8916.7|8909|723
1585606800000|2020-03-30 22:20:00|8920.8|8914.4|8913.9|8905.5|8927.4|8920.9|8913.2|8904.3|995
1585607100000|2020-03-30 22:25:00|8914|8906|8910.8|8903|8916.7|8907.9|8910|8900.3|567
1585607400000|2020-03-30 22:30:00|8910.9|8902.6|8913.1|8906.6|8914.6|8907.7|8910.1|8901.4|527
1585607700000|2020-03-30 22:35:00|8913.2|8906|8912|8905|8914.2|8907.5|8909.8|8903.3|439
1585608000000|2020-03-30 22:40:00|8911.7|8905.1|8910|8904.7|8912.8|8907|8907.5|8902.2|464
1585608300000|2020-03-30 22:45:00|8909.9|8904.9|8907.6|8904.1|8910.5|8905.8|8907.4|8903.3|323
1585608600000|2020-03-30 22:50:00|8907.7|8904.4|8908|8903.3|8910.4|8904.4|8907|8901.9|391
1585608900000|2020-03-30 22:55:00|8908.2|8903.2|8915.3|8909.7|8920.7|8915.6|8907.2|8902.4|657
1585609200000|2020-03-30 23:00:00|8915.8|8910.4|8916.5|8911.8|8920.5|8914.9|8912.3|8907.6|808
1585609500000|2020-03-30 23:05:00|8916.7|8911.9|8919.8|8914.6|8923.3|8918.7|8914.3|8910.2|684
1585609800000|2020-03-30 23:10:00|8919.7|8914.9|8923|8919.1|8926.8|8922.6|8917.9|8912.1|798
1585610100000|2020-03-30 23:15:00|8923.4|8919|8928|8922.8|8928.1|8924.2|8923|8918.1|682
1585610400000|2020-03-30 23:20:00|8927.9|8923.1|8928.5|8924.8|8930.2|8926.9|8924.7|8920.4|785
1585610700000|2020-03-30 23:25:00|8928.4|8925|8924.7|8919.3|8930.9|8928.3|8920.4|8916.8|1044
1585611000000|2020-03-30 23:30:00|8924.6|8919.7|8922.3|8918.4|8925.8|8922.3|8920.2|8916.2|677
1585611300000|2020-03-30 23:35:00|8922.1|8918.2|8922.5|8918.9|8925.5|8920.9|8920.4|8916.1|654
1585611600000|2020-03-30 23:40:00|8922.4|8919|8928.7|8924.7|8930.9|8928|8921.9|8918.6|904
1585611900000|2020-03-30 23:45:00|8928.9|8924.9|8924.3|8919.9|8929.5|8926.1|8923.9|8919.9|570
1585612200000|2020-03-30 23:50:00|8924.9|8920|8923.8|8920.3|8926.4|8922.7|8923.3|8919.4|562
1585612500000|2020-03-30 23:55:00|8924.1|8920|8918.4|8914.4|8924.1|8920.4|8914.9|8912.2|884
1585612800000|2020-03-31 00:00:00|8918.3|8913.9|8915.9|8912.1|8922.2|8917.9|8912.5|8908.7|1097
1585613100000|2020-03-31 00:05:00|8915.4|8911.9|8920.1|8916.8|8921.6|8918.4|8914.6|8911.4|977
1585613400000|2020-03-31 00:10:00|8919.8|8916.9|8918.1|8914.5|8920.8|8917.3|8916.3|8913.1|662
1585613700000|2020-03-31 00:15:00|8918|8914.4|8915.6|8912.2|8918.2|8915|8913.4|8910.2|780
1585614000000|2020-03-31 00:20:00|8915.7|8912.1|8914.8|8912.2|8915.8|8912.6|8912.5|8909.2|732
1585614300000|2020-03-31 00:25:00|8915|8912.3|8912.8|8909.7|8915.7|8912.5|8911.5|8908.6|765
1585614600000|2020-03-31 00:30:00|8912.7|8909.5|8913.5|8910.3|8914.7|8912.1|8912.1|8909|674
1585614900000|2020-03-31 00:35:00|8913.4|8910.2|8916.3|8913.2|8917.5|8914.5|8912.1|8909.2|858
1585615200000|2020-03-31 00:40:00|8916.5|8913.4|8913.6|8910.8|8916.9|8913.9|8913.4|8910.3|924
1585615500000|2020-03-31 00:45:00|8913.7|8911|8913.2|8910.9|8914.5|8912.2|8912.2|8908.9|628
1585615800000|2020-03-31 00:50:00|8913.1|8910.8|8964.1|8958.6|8971.2|8964.3|8912.7|8910.2|1870
1585616100000|2020-03-31 00:55:00|8964.3|8958.4|8936.8|8931.7|8975.9|8968.8|8930.7|8924.9|2028
1585616400000|2020-03-31 01:00:00|8937.3|8930.7|8935.7|8931.9|8938|8933.4|8922.8|8918.2|1879
1585616700000|2020-03-31 01:05:00|8936|8931.7|8936.5|8932.6|8938|8933.9|8929.8|8924.3|1332
1585617000000|2020-03-31 01:10:00|8936.6|8932.5|8935.8|8932|8940.5|8936.2|8932.4|8928.7|1309
1585617300000|2020-03-31 01:15:00|8935.3|8932.3|8934.2|8930.5|8939.8|8936.9|8933.7|8930.4|1303
1585617600000|2020-03-31 01:20:00|8934|8930.6|8935.3|8931.9|8939|8935.3|8929.7|8926.9|1100
1585617900000|2020-03-31 01:25:00|8935.1|8931.7|8939.2|8935.8|8939.6|8936|8932.5|8929|1045
1585618200000|2020-03-31 01:30:00|8939.3|8935.7|8941|8937.7|8946.2|8942.7|8936.5|8932.6|1484
1585618500000|2020-03-31 01:35:00|8940.8|8937.9|8937.2|8933.7|8942.2|8938.5|8933.4|8930.4|1072
1585618800000|2020-03-31 01:40:00|8937.8|8933.9|8937.8|8934.7|8942.2|8939|8936.5|8933|1067
1585619100000|2020-03-31 01:45:00|8938.3|8934.8|8941.2|8937.8|8941.5|8938|8934.1|8931.1|1001
1585619400000|2020-03-31 01:50:00|8940.8|8937.7|8936|8932.3|8941.3|8937.7|8935.6|8931.6|706
1585619700000|2020-03-31 01:55:00|8935.9|8932.4|8934.5|8930.8|8936.9|8933.4|8931.2|8927.3|890
1585620000000|2020-03-31 02:00:00|8934.3|8930.6|8934.7|8931.3|8934.9|8932|8931.8|8928.2|791
1585620300000|2020-03-31 02:05:00|8934.8|8931.2|8939.1|8936|8940|8936.2|8934.5|8931.2|630
1585620600000|2020-03-31 02:10:00|8939|8936.2|8936.9|8933.3|8944.6|8941.7|8934.3|8930.6|1190
1585620900000|2020-03-31 02:15:00|8937.4|8933.5|8935.9|8932.8|8939.3|8935.6|8935|8931.3|742
1585621200000|2020-03-31 02:20:00|8936.6|8932.3|8942.8|8939.4|8943.3|8939.8|8935|8931.6|854
1585621500000|2020-03-31 02:25:00|8942.6|8939.2|8940.5|8937.3|8945.2|8942.5|8938.3|8934.9|945
1585621800000|2020-03-31 02:30:00|8940.7|8937.2|8939.5|8936.2|8941.1|8938|8938.4|8934.9|724
1585622100000|2020-03-31 02:35:00|8938.9|8936.3|8939.3|8936.7|8941|8936.9|8935.1|8931.8|898
1585622400000|2020-03-31 02:40:00|8939.2|8936.1|8939.8|8936.8|8941.9|8938.8|8939|8935.6|693
1585622700000|2020-03-31 02:45:00|8939.9|8936.9|8942.5|8940.2|8943.7|8940.9|8938.3|8935.2|845
1585623000000|2020-03-31 02:50:00|8942.3|8940.1|8940.3|8937.5|8943|8940.3|8940.2|8937|642
1585623300000|2020-03-31 02:55:00|8940.2|8937.3|8937.4|8934.1|8942.7|8939.3|8936.9|8933.5|863
1585623600000|2020-03-31 03:00:00|8937.3|8934.2|8936.3|8933.5|8941.5|8938.2|8934.3|8930.9|824
1585623900000|2020-03-31 03:05:00|8936.5|8933.6|8937.9|8934.6|8938.6|8935.2|8935.1|8932|790
1585624200000|2020-03-31 03:10:00|8937.8|8934.5|8934.1|8931.3|8942.1|8938.4|8932|8929.8|861
1585624500000|2020-03-31 03:15:00|8934.4|8931.4|8934.2|8931.1|8935.1|8932.2|8932.8|8929.9|606
1585624800000|2020-03-31 03:20:00|8934.1|8931|8933.1|8930.3|8935.5|8932.9|8932.5|8930|544
1585625100000|2020-03-31 03:25:00|8932.9|8930.6|8934.1|8931.2|8934.5|8931.9|8932.5|8930.2|467
1585625400000|2020-03-31 03:30:00|8934|8931.5|8938.2|8935.5|8939.6|8936.7|8933.7|8931.2|629
1585625700000|2020-03-31 03:35:00|8938.3|8935.2|8933.2|8930.5|8939.2|8936.2|8931.5|8928.8|753
1585626000000|2020-03-31 03:40:00|8932.8|8930.6|8932.1|8929.6|8933.6|8930.8|8931.1|8928.6|603
1585626300000|2020-03-31 03:45:00|8932.2|8929.7|8933.9|8930.9|8934.5|8931.6|8932.1|8929.6|535
1585626600000|2020-03-31 03:50:00|8933.8|8931.1|8934.1|8931.4|8934.8|8932.1|8932.2|8929.5|650
1585626900000|2020-03-31 03:55:00|8934.2|8931.3|8935.1|8932.2|8936|8933.5|8932.1|8929.4|764
1585627200000|2020-03-31 04:00:00|8935.2|8932.3|8937.6|8935.3|8938.1|8935.4|8934|8931.3|647
1585627500000|2020-03-31 04:05:00|8937.7|8935.4|8935|8932.6|8937.9|8935.4|8934.7|8932.4|760
1585627800000|2020-03-31 04:10:00|8934.9|8932.7|8933|8930.5|8936.3|8933.4|8932.7|8930.3|489
1585628100000|2020-03-31 04:15:00|8933.2|8930.8|8932|8929.4|8933.2|8930.8|8930.5|8927.8|510
1585628400000|2020-03-31 04:20:00|8932.1|8929.5|8931.7|8929.2|8934.6|8932.3|8931.4|8928.8|628
1585628700000|2020-03-31 04:25:00|8931.8|8929.1|8929.4|8926.8|8932.5|8929.7|8929|8926.5|447
1585629000000|2020-03-31 04:30:00|8929.3|8926.7|8929.8|8927.4|8930.8|8928.3|8927.2|8924.7|521
1585629300000|2020-03-31 04:35:00|8929.9|8927.5|8932.6|8930.1|8933.1|8930.8|8928.6|8925.5|461
1585629600000|2020-03-31 04:40:00|8932.4|8930.4|8934.9|8932.3|8935.9|8933.5|8932.4|8929.8|658
1585629900000|2020-03-31 04:45:00|8934.7|8932.4|8930.4|8927.7|8935.2|8932.8|8930|8927.2|616
1585630200000|2020-03-31 04:50:00|8930.5|8927.6|8931.8|8929.5|8933|8930.1|8930|8927.2|563
1585630500000|2020-03-31 04:55:00|8931.9|8929.4|8931.9|8929.1|8934.4|8931.8|8930.7|8928.1|597
1585630800000|2020-03-31 05:00:00|8931.8|8929|8928.5|8925.4|8932.2|8929.3|8926.8|8923.7|691
1585631100000|2020-03-31 05:05:00|8928.4|8925.3|8929.3|8926.9|8931.1|8928.5|8926.9|8923.9|667
1585631400000|2020-03-31 05:10:00|8929.6|8926.7|8928.5|8925.8|8932.1|8929.9|8928.2|8925.5|598
1585631700000|2020-03-31 05:15:00|8928.6|8925.9|8929.3|8926.8|8931.2|8928.2|8928.1|8925.4|640
1585632000000|2020-03-31 05:20:00|8929.2|8926.6|8927.7|8924.8|8930.4|8927.6|8927.7|8924.5|573
1585632300000|2020-03-31 05:25:00|8927.5|8925.1|8927.8|8925.5|8928.5|8925.7|8924.6|8921.7|915
1585632600000|2020-03-31 05:30:00|8927.9|8925.4|8930.3|8927.7|8931.6|8929|8926.4|8924|685
1585632900000|2020-03-31 05:35:00|8930.5|8927.8|8933.1|8930.9|8936.2|8933.7|8929.7|8926.9|754
1585633200000|2020-03-31 05:40:00|8933.2|8930.8|8930.7|8928|8934.6|8932.1|8930.5|8927.8|520
1585633500000|2020-03-31 05:45:00|8930.9|8928.1|8931.2|8928.3|8931.5|8928.6|8927.2|8924.3|831
1585633800000|2020-03-31 05:50:00|8930.7|8928.1|8929.3|8926.4|8932.2|8929.2|8927.6|8924.9|665
1585634100000|2020-03-31 05:55:00|8929.4|8926.3|8931.3|8924.3|8932.2|8926.3|8925.2|8921.5|989
1585634400000|2020-03-31 06:00:00|8932.9|8923.5|8920.7|8917.4|8934.3|8927.3|8918|8914.6|1394
1585634700000|2020-03-31 06:05:00|8920.5|8917.2|8917.6|8914|8924.3|8921.2|8917|8913.5|1386
1585635000000|2020-03-31 06:10:00|8917.5|8914.2|8917.4|8914.7|8923.9|8921.1|8914.6|8911.5|1374
1585635300000|2020-03-31 06:15:00|8917.5|8914.8|8929.2|8926.2|8929.7|8926.5|8917.3|8914.3|1251
1585635600000|2020-03-31 06:20:00|8929.1|8926.3|8923.3|8920.4|8932.7|8929.9|8922.2|8919.1|1161
1585635900000|2020-03-31 06:25:00|8923.4|8920.7|8922.6|8919|8924.5|8921.7|8920|8917.2|1123
1585636200000|2020-03-31 06:30:00|8922.7|8919.1|8917.7|8915.2|8922.8|8920.4|8916|8913.3|1080
1585636500000|2020-03-31 06:35:00|8917.8|8914.9|8920|8917.5|8920.9|8918.5|8915.2|8912.8|1294
1585636800000|2020-03-31 06:40:00|8920.1|8917.4|8930.9|8927|8930.9|8927.7|8919.2|8917|1422
1585637100000|2020-03-31 06:45:00|8930.7|8926.9|8926.4|8924.3|8933.9|8931.4|8924.8|8922.5|1335
1585637400000|2020-03-31 06:50:00|8926.5|8924.1|8929|8926.5|8936.8|8934.1|8924.4|8922|1289
1585637700000|2020-03-31 06:55:00|8928.7|8926.2|8935.7|8931.8|8938.1|8935.5|8928|8925.6|1626
1585638000000|2020-03-31 07:00:00|8935.4|8932.1|8934.8|8931.7|8939.8|8937.3|8931.4|8928.9|1735
1585638300000|2020-03-31 07:05:00|8934.7|8931.9|8939.1|8936.7|8944.4|8941.8|8934.7|8931.9|1594
1585638600000|2020-03-31 07:10:00|8939|8936.8|8942|8940|8943.9|8941.8|8936.7|8933.8|1508
1585638900000|2020-03-31 07:15:00|8941.9|8939.9|8932.8|8930.4|8944.1|8941.7|8931.4|8929.2|1689
1585639200000|2020-03-31 07:20:00|8932.7|8931|8943.5|8941.4|8943.7|8941.6|8932.7|8930.5|1574
1585639500000|2020-03-31 07:25:00|8943.7|8941.6|8947|8943.8|8951|8947.9|8939|8936.7|1585
1585639800000|2020-03-31 07:30:00|8946.8|8943.9|8952.5|8949.8|8953|8950.6|8943.5|8941|1387
1585640100000|2020-03-31 07:35:00|8952.3|8949.7|8948.9|8946.4|8955.6|8953.4|8947.1|8944.7|1521
1585640400000|2020-03-31 07:40:00|8949|8946.5|8944.1|8941.6|8949.6|8947.5|8943.1|8941|1384
1585640700000|2020-03-31 07:45:00|8943.7|8941.8|8945.1|8942.7|8945.7|8943.1|8937.7|8935.3|1366
1585641000000|2020-03-31 07:50:00|8945|8942.6|8930.2|8927.1|8945.6|8943.5|8927.5|8924.9|1377
1585641300000|2020-03-31 07:55:00|8930|8926.7|8928.8|8926.6|8935.2|8933.2|8926.8|8924.8|1339
1585641600000|2020-03-31 08:00:00|8928.7|8926.7|8924.7|8922.7|8929.9|8927.2|8919.5|8916.7|1590
1585641900000|2020-03-31 08:05:00|8924.6|8922.4|8923.5|8921.3|8927.5|8925.5|8921.3|8920.2|1411
1585642200000|2020-03-31 08:10:00|8923.6|8921.4|8926.3|8925.4|8927.1|8925.5|8918.8|8916.5|1105
1585642500000|2020-03-31 08:15:00|8926.4|8925.5|8920.2|8918.1|8931.1|8929.1|8920|8918|1228
1585642800000|2020-03-31 08:20:00|8920.1|8918|8915.6|8913.3|8921|8918.5|8910.2|8908.2|1400
1585643100000|2020-03-31 08:25:00|8915.7|8913.4|8919.2|8916.2|8921.6|8919.2|8914.8|8912.7|1082
1585643400000|2020-03-31 08:30:00|8919|8916.3|8914.5|8912.3|8919.3|8917|8910.7|8908.7|1076
1585643700000|2020-03-31 08:35:00|8914.8|8912.4|8919|8916.9|8919.2|8917.2|8910.1|8908.4|928
1585644000000|2020-03-31 08:40:00|8918.7|8916.8|8920.7|8918.6|8923.6|8920.7|8917.9|8915.5|1285
1585644300000|2020-03-31 08:45:00|8920.5|8918.3|8917.1|8914.8|8922.5|8920.1|8915.9|8913.7|1325
1585644600000|2020-03-31 08:50:00|8917.5|8914.9|8917.6|8915.6|8918|8916|8909.9|8907.7|1356
1585644900000|2020-03-31 08:55:00|8917.8|8915.5|8927.5|8914.1|8927.5|8920.2|8916.3|8913|1177
1585645200000|2020-03-31 09:00:00|8928|8913.8|8901.9|8899.6|8928|8916|8901.5|8899|1501
1585645500000|2020-03-31 09:05:00|8901.8|8899.5|8898.4|8896.2|8904.2|8901.3|8893.9|8891.2|1434
1585645800000|2020-03-31 09:10:00|8898.3|8896.3|8902.6|8900.6|8905.9|8903.8|8896.5|8894.5|1113
1585646100000|2020-03-31 09:15:00|8902.8|8900.7|8895.3|8892.7|8903.4|8901.3|8890.8|8888.4|1392
1585646400000|2020-03-31 09:20:00|8895.2|8893.1|8884.8|8881.9|8896.2|8893.9|8883.3|8880.6|1510
1585646700000|2020-03-31 09:25:00|8884.7|8882|8891.1|8888.8|8894.7|8892.2|8881.2|8879|1547
1585647000000|2020-03-31 09:30:00|8891.2|8888.7|8899|8896.8|8902.3|8900.2|8891|8888.7|1497
1585647300000|2020-03-31 09:35:00|8899.2|8897.1|8894.4|8892.2|8900|8897.9|8889.9|8887.8|1359
1585647600000|2020-03-31 09:40:00|8894.2|8891.9|8895.7|8893.7|8900.1|8897.7|8890|8888|1385
1585647900000|2020-03-31 09:45:00|8895.5|8893.5|8898.5|8896.4|8900.9|8898.8|8894.9|8892.8|1335
1585648200000|2020-03-31 09:50:00|8898.3|8896.1|8886.5|8884.1|8902|8899.4|8884.3|8881.8|1366
1585648500000|2020-03-31 09:55:00|8886.4|8883.9|8889.4|8886.4|8889.6|8887.3|8883|8880.8|1410
1585648800000|2020-03-31 10:00:00|8889.3|8886.5|8893.6|8891.4|8896.4|8893.7|8888.9|8886.1|1441
1585649100000|2020-03-31 10:05:00|8893.7|8891.5|8888.4|8885.8|8897.2|8895|8888|8885.3|1241
1585649400000|2020-03-31 10:10:00|8888.2|8885.7|8888.4|8886.3|8891.7|8889.1|8883.4|8881.3|1221
1585649700000|2020-03-31 10:15:00|8888.2|8886.2|8892.6|8890.2|8892.6|8890.3|8883.9|8881.7|1433
1585650000000|2020-03-31 10:20:00|8892.7|8890.1|8882.8|8880.8|8892.7|8890.2|8881.9|8880.2|1391
1585650300000|2020-03-31 10:25:00|8882.9|8880.9|8876.6|8874.2|8882.9|8880.9|8875.3|8873.1|1479
1585650600000|2020-03-31 10:30:00|8876.5|8874.3|8867.5|8865.4|8877.5|8875.3|8867|8864.2|1398
1585650900000|2020-03-31 10:35:00|8867.4|8865.3|8864.4|8862.1|8874.1|8871.6|8859.9|8857.3|1407
1585651200000|2020-03-31 10:40:00|8864.3|8862|8867|8864.9|8867.5|8865.4|8861.5|8859.4|1243
1585651500000|2020-03-31 10:45:00|8867.1|8865|8858.5|8856.2|8867.3|8865|8857.2|8855.2|1093
1585651800000|2020-03-31 10:50:00|8858.6|8856.3|8859.7|8857.7|8862.3|8860.3|8857.4|8855.4|1223
1585652100000|2020-03-31 10:55:00|8859.9|8857.6|8859.9|8857.9|8860.8|8859.2|8856.6|8854.7|1311
1585652400000|2020-03-31 11:00:00|8859.7|8857.7|8862.8|8860.5|8870.4|8867.9|8854.5|8852.5|1659
1585652700000|2020-03-31 11:05:00|8862.9|8860.4|8859.8|8857.8|8865|8862.5|8855.3|8853.2|1563
1585653000000|2020-03-31 11:10:00|8859.9|8857.9|8857.9|8855.9|8865.9|8863.6|8852.8|8850.3|1558
1585653300000|2020-03-31 11:15:00|8857.8|8855.8|8853.9|8851.5|8864|8862.4|8853.1|8850.5|1538
1585653600000|2020-03-31 11:20:00|8853.6|8851.3|8855.1|8853.1|8859.7|8857.6|8853.1|8850.9|1218
1585653900000|2020-03-31 11:25:00|8855.2|8853.2|8851.7|8849.7|8856.3|8854.2|8848.7|8846.2|1293
1585654200000|2020-03-31 11:30:00|8851.8|8849.8|8857.4|8855.4|8859.3|8857.3|8851.7|8849.7|1081
1585654500000|2020-03-31 11:35:00|8857.2|8855.2|8867|8865|8871.5|8868.9|8856.7|8854.5|1450
1585654800000|2020-03-31 11:40:00|8866.9|8864.8|8863.8|8861.8|8871.8|8869.8|8863.6|8861.6|1224
1585655100000|2020-03-31 11:45:00|8863.7|8861.7|8867|8865|8872|8869.9|8862.9|8860.7|1162
1585655400000|2020-03-31 11:50:00|8866.9|8864.9|8865|8863|8869.4|8867.4|8861.3|8859.3|1077
1585655700000|2020-03-31 11:55:00|8865.1|8863.1|8868.7|8866.7|8875.4|8873.4|8864.7|8862.6|1456
1585656000000|2020-03-31 12:00:00|8868.4|8866.4|8872.3|8870.3|8873|8871.5|8867.6|8865.8|1037
1585656300000|2020-03-31 12:05:00|8872.2|8870.2|8870.5|8868.5|8874|8872.5|8866.5|8864.1|1115
1585656600000|2020-03-31 12:10:00|8870.6|8868.6|8865.5|8863.5|8873.9|8871.7|8865.3|8863|968
1585656900000|2020-03-31 12:15:00|8864.8|8862.8|8858.4|8856.2|8865.7|8863.7|8857.6|8855.6|1356
1585657200000|2020-03-31 12:20:00|8858.3|8856.4|8854.4|8852.4|8860.4|8858.4|8853.7|8851.7|1231
1585657500000|2020-03-31 12:25:00|8854.7|8852.7|8855.5|8853.5|8856.6|8854.6|8852.3|8850.8|806
1585657800000|2020-03-31 12:30:00|8855.8|8853.6|8857.4|8855.4|8861.7|8858.5|8842.2|8839.6|2131
1585658100000|2020-03-31 12:35:00|8857|8855.2|8854.2|8851.9|8860.8|8858.4|8849.9|8847.3|1716
1585658400000|2020-03-31 12:40:00|8853.9|8851.5|8854.8|8852.8|8858|8855.4|8849.2|8846.9|1709
1585658700000|2020-03-31 12:45:00|8854.9|8852.9|8858.1|8856.1|8863.2|8861.2|8852.1|8850.1|1499
1585659000000|2020-03-31 12:50:00|8858.4|8856.4|8847.1|8846.2|8858.4|8856.4|8846.9|8845.2|1388
1585659300000|2020-03-31 12:55:00|8847.2|8846.3|8857.1|8854.2|8858.4|8855.9|8844.8|8843.1|1116
1585659600000|2020-03-31 13:00:00|8857.2|8854|8857.7|8855.7|8858.3|8856.1|8850.3|8848.3|1365
1585659900000|2020-03-31 13:05:00|8857|8855|8853.4|8851.4|8857.3|8855.3|8850.7|8848.4|1301
1585660200000|2020-03-31 13:10:00|8853.5|8851.5|8848.4|8846.4|8853.6|8851.6|8844.8|8842.8|1222
1585660500000|2020-03-31 13:15:00|8848.5|8846.5|8849.5|8847.5|8854.1|8852.1|8847.7|8845.7|1170
1585660800000|2020-03-31 13:20:00|8849.6|8847.6|8844.3|8842.3|8851.2|8849.7|8841.6|8839.6|1250
1585661100000|2020-03-31 13:25:00|8844.2|8842.2|8841|8840.1|8847.4|8845.4|8840.6|8839.4|997
1585661400000|2020-03-31 13:30:00|8841.1|8840.2|8836.7|8834.7|8849.1|8846.9|8836.2|8833.9|1252
1585661700000|2020-03-31 13:35:00|8836.8|8834.6|8837.2|8835.2|8842.4|8840.4|8832.4|8830.1|1393
1585662000000|2020-03-31 13:40:00|8837.1|8835.1|8833.3|8830.2|8838.1|8836.1|8829.5|8828|950
1585662300000|2020-03-31 13:45:00|8833.8|8830.5|8834.3|8833.4|8836|8834|8831|8829|1032
1585662600000|2020-03-31 13:50:00|8834.2|8833.3|8837.9|8835.9|8840.1|8838.1|8833.9|8832.4|1045
1585662900000|2020-03-31 13:55:00|8838|8836|8830.2|8827.7|8839.4|8838|8828.4|8826.6|1385
1585663200000|2020-03-31 14:00:00|8830.5|8827.5|8829.3|8827.3|8834.5|8832.8|8826.3|8824.3|1399
1585663500000|2020-03-31 14:05:00|8829.2|8827.2|8826.4|8824.4|8832.3|8830.5|8821.4|8819.2|1138
1585663800000|2020-03-31 14:10:00|8826.5|8824.5|8817.1|8815.1|8826.5|8824.5|8814.7|8812|1586
1585664100000|2020-03-31 14:15:00|8816.9|8814.7|8824|8822|8825.2|8823.2|8813.7|8811.7|1265
1585664400000|2020-03-31 14:20:00|8823.8|8821.8|8824.3|8822.3|8828.1|8825.9|8821|8818.6|1472
1585664700000|2020-03-31 14:25:00|8824.4|8822.4|8818.6|8816|8829.5|8827.5|8817.2|8815.2|1286
1585665000000|2020-03-31 14:30:00|8818.5|8816.3|8827|8825|8829.4|8827.1|8813.3|8810.7|1856
1585665300000|2020-03-31 14:35:00|8827.3|8825.1|8840.9|8838.6|8842.1|8839.5|8826.1|8824.1|2016
1585665600000|2020-03-31 14:40:00|8841|8838.5|8838.9|8836.9|8846.1|8843.9|8838.4|8836.2|1786
1585665900000|2020-03-31 14:45:00|8838.8|8836.7|8849.1|8846.6|8861.5|8858.9|8834.5|8832|2206
1585666200000|2020-03-31 14:50:00|8848.9|8847.1|8861.9|8859.6|8868.9|8866.4|8848.9|8847.1|2244
1585666500000|2020-03-31 14:55:00|8861.7|8859.8|8845.1|8843.1|8862.5|8860.4|8838|8835.6|2314
1585666800000|2020-03-31 15:00:00|8845|8843|8841.2|8839.2|8866.8|8864.6|8839.5|8836.5|2240
1585667100000|2020-03-31 15:05:00|8841.4|8839.3|8838.7|8836.6|8844.8|8842.1|8833.7|8830.9|2175
1585667400000|2020-03-31 15:10:00|8838.9|8836.7|8835.9|8833.3|8845.9|8843.4|8834.4|8832.4|1867
1585667700000|2020-03-31 15:15:00|8836|8833|8824.3|8822.3|8836.1|8834|8819.2|8816.1|2055
1585668000000|2020-03-31 15:20:00|8824.6|8822.2|8828.2|8826.2|8830.8|8827.5|8823.3|8821.2|1735
1585668300000|2020-03-31 15:25:00|8828.7|8826.7|8840|8838|8842.1|8840|8828|8826|1592
1585668600000|2020-03-31 15:30:00|8840.2|8838.2|8840.7|8838.7|8842.6|8840.8|8834|8832.1|1295
1585668900000|2020-03-31 15:35:00|8840.5|8838.5|8837|8836.1|8843.8|8841.6|8833.8|8832|1567
1585669200000|2020-03-31 15:40:00|8837.4|8835.4|8838.7|8837.8|8843.6|8841.9|8833.7|8832.3|1224
1585669500000|2020-03-31 15:45:00|8838.6|8837.7|8851.5|8849.5|8852.8|8851.2|8838|8836.4|1388
1585669800000|2020-03-31 15:50:00|8851.4|8849.4|8855.6|8853.6|8856.2|8854.2|8843.6|8841.6|1312
1585670100000|2020-03-31 15:55:00|8855.2|8853.2|8847.6|8845.6|8858.4|8856.5|8846.7|8844.1|1410
1585670400000|2020-03-31 16:00:00|8847.7|8845.7|8853.7|8851.7|8856.2|8853.8|8844.9|8842.9|1470
1585670700000|2020-03-31 16:05:00|8853.6|8851.6|8857.2|8855.2|8862.3|8860.3|8850.4|8848.4|1467
1585671000000|2020-03-31 16:10:00|8857.1|8855.1|8850|8848|8858.6|8856.9|8847.4|8845.4|1210
1585671300000|2020-03-31 16:15:00|8849.9|8847.9|8838.6|8836.6|8852.1|8850.1|8835.4|8833.4|1408
1585671600000|2020-03-31 16:20:00|8838.7|8836.7|8843.5|8841.5|8845.1|8843.1|8834.3|8832.8|1056
1585671900000|2020-03-31 16:25:00|8843.4|8841.4|8851.1|8849.1|8857.4|8855.4|8842.9|8840.9|1306
1585672200000|2020-03-31 16:30:00|8851.3|8849.2|8857.6|8855.6|8858.7|8857.2|8850.8|8848.8|1050
1585672500000|2020-03-31 16:35:00|8857.8|8855.8|8857.7|8855.3|8861.6|8859.9|8857.2|8855.1|1015
1585672800000|2020-03-31 16:40:00|8857.6|8855.4|8848|8846|8857.6|8855.6|8847|8845.5|1163
1585673100000|2020-03-31 16:45:00|8848.2|8846.2|8852|8850|8854.1|8852.7|8847.3|8845.7|1410
1585673400000|2020-03-31 16:50:00|8851.9|8849.9|8852|8850|8855.5|8853.8|8847.6|8845.5|1075
1585673700000|2020-03-31 16:55:00|8852.1|8850.1|8849.9|8849|8852.1|8850.1|8844.6|8843.3|1164
1585674000000|2020-03-31 17:00:00|8850|8849.1|8856.5|8854.5|8861.4|8859.8|8849.9|8849|1259
1585674300000|2020-03-31 17:05:00|8856.6|8854.6|8854.5|8852.5|8857.2|8855.5|8854|8852.1|1046
1585674600000|2020-03-31 17:10:00|8854.6|8852.6|8863.5|8860.9|8864.5|8861.7|8853.8|8852|1162
1585674900000|2020-03-31 17:15:00|8863.4|8861.1|8867.9|8865.9|8869.3|8867.3|8861.4|8859.4|1031
1585675200000|2020-03-31 17:20:00|8867.7|8865.8|8868|8866|8869.1|8867.3|8865.9|8863.8|1124
1585675500000|2020-03-31 17:25:00|8867.9|8865.9|8867.4|8865.4|8869|8867|8865.3|8863.3|1025
1585675800000|2020-03-31 17:30:00|8867.3|8865.3|8873.3|8871.3|8873.3|8871.3|8864|8861.9|1015
1585676100000|2020-03-31 17:35:00|8873.2|8871.2|8870.1|8868.1|8877.3|8875.8|8869.3|8867.8|1116
1585676400000|2020-03-31 17:40:00|8870|8868|8866.8|8864.8|8872.6|8870.6|8864.3|8862.5|944
1585676700000|2020-03-31 17:45:00|8867|8865|8869.6|8867.6|8870.2|8868.7|8863|8861.6|877
1585677000000|2020-03-31 17:50:00|8869.5|8867.5|8868.1|8866.1|8874.2|8872.5|8867.2|8865.7|810
1585677300000|2020-03-31 17:55:00|8868.2|8866.2|8869.2|8867.2|8874.7|8872.5|8866.5|8864.1|2031
1585677600000|2020-03-31 18:00:00|8869.1|8867.1|8872|8870|8874.1|8872|8864.8|8862.8|1567
1585677900000|2020-03-31 18:05:00|8871.6|8869.9|8869.8|8867.2|8873.9|8871.2|8861.5|8858.9|1392
1585678200000|2020-03-31 18:10:00|8869.9|8867.6|8864|8862|8872.9|8870|8861.9|8859.8|1520
1585678500000|2020-03-31 18:15:00|8863.9|8861.9|8866.2|8864.1|8868.4|8866.2|8863.3|8861.2|1184
1585678800000|2020-03-31 18:20:00|8866.4|8863.9|8867.2|8865.2|8867.7|8865.7|8864.1|8862.1|966
1585679100000|2020-03-31 18:25:00|8867.1|8865.1|8868.1|8866.1|8870|8868|8864.7|8862.6|952
1585679400000|2020-03-31 18:30:00|8868.2|8866.2|8871.8|8869.8|8874.5|8872.6|8868|8866|894
1585679700000|2020-03-31 18:35:00|8872|8870|8867.5|8865.5|8874.3|8872.6|8865.4|8864.1|1015
1585680000000|2020-03-31 18:40:00|8867.6|8865.6|8867.8|8865.8|8872.6|8870.8|8865.4|8863.4|824
1585680300000|2020-03-31 18:45:00|8868.2|8866.2|8866.6|8864.6|8868.5|8866.6|8864.6|8862.6|885
1585680600000|2020-03-31 18:50:00|8866.5|8864.5|8854.5|8852.1|8866.6|8865|8853.4|8851|1043
1585680900000|2020-03-31 18:55:00|8854.4|8852.2|8859.3|8857.3|8860.8|8858.5|8848|8845.6|1592
1585681200000|2020-03-31 19:00:00|8859.4|8857.2|8861.6|8859.6|8864.7|8862.3|8857.7|8855.7|1246
1585681500000|2020-03-31 19:05:00|8861.4|8859.4|8860.6|8859.7|8863|8861|8859.3|8857.3|909
1585681800000|2020-03-31 19:10:00|8861.3|8859.3|8862.9|8860.9|8864.8|8862.8|8860.3|8858.6|784
1585682100000|2020-03-31 19:15:00|8862.7|8860.7|8862.4|8860.4|8865.5|8864|8861.7|8859.8|778
1585682400000|2020-03-31 19:20:00|8862.5|8860.5|8866.5|8864.5|8868.1|8865.9|8860.3|8858.3|814
1585682700000|2020-03-31 19:25:00|8866.4|8864.4|8866.4|8864.4|8867.8|8865.8|8862.6|8860.6|801
1585683000000|2020-03-31 19:30:00|8866.3|8864.3|8864.7|8862.7|8867.7|8865.3|8862.7|8861.1|855
1585683300000|2020-03-31 19:35:00|8864.8|8862.8|8869.8|8867.8|8869.9|8868.3|8864.5|8862.5|911
1585683600000|2020-03-31 19:40:00|8869.7|8867.7|8874|8872|8875|8872.7|8868.5|8866.5|1103
1585683900000|2020-03-31 19:45:00|8874.1|8872.1|8877.7|8876.8|8880.1|8877.9|8873.9|8871.8|967
1585684200000|2020-03-31 19:50:00|8878|8876|8879.6|8877.6|8880.6|8878.6|8873.1|8871.1|1218
1585684500000|2020-03-31 19:55:00|8879.4|8877.4|8875.2|8872.6|8883.3|8881.2|8873.8|8871.5|1479
1585684800000|2020-03-31 20:00:00|8874.7|8872.7|8884.5|8882|8885.1|8882.9|8873.8|8871|1287
1585685100000|2020-03-31 20:05:00|8884.3|8882.2|8883.2|8881.2|8887.5|8885|8880|8877.9|775
1585685400000|2020-03-31 20:10:00|8883.1|8881.1|8881.3|8879.3|8885|8882.8|8878.6|8876.6|728
1585685700000|2020-03-31 20:15:00|8881.4|8879.4|8878.6|8876.6|8882.5|8880.2|8876|8874|820
1585686000000|2020-03-31 20:20:00|8878.9|8876.4|8880.6|8878.2|8881.9|8879.5|8876.6|8874.6|741
1585686300000|2020-03-31 20:25:00|8880.5|8878.3|8884.7|8882.6|8885.4|8883.4|8880.5|8878.2|665
1585686600000|2020-03-31 20:30:00|8884.9|8882.7|8886.8|8884.8|8887.8|8885.4|8884.6|8882|711
1585686900000|2020-03-31 20:35:00|8886.7|8884.7|8888.1|8885.9|8889.8|8887.1|8886.7|8884.3|702
1585687200000|2020-03-31 20:40:00|8888|8885.8|8884.8|8882.6|8889.2|8886.4|8884.7|8882.4|485
1585687500000|2020-03-31 20:45:00|8884.7|8882.5|8889.8|8886.8|8891.2|8888.6|8884|8881.7|818
1585687800000|2020-03-31 20:50:00|8889.7|8887|8889.8|8886|8891.1|8887.2|8886.2|8883.3|897
1585688100000|2020-03-31 20:55:00|8889.7|8885.8|8892.2|8876.2|8899.5|8888|8888.8|8876.2|743
1585688400000|2020-03-31 21:00:00|8893.5|8877.5|8898|8882|8898|8882|8882.9|8866.9|81
1585688700000|2020-03-31 21:05:00|8893|8877|8885.8|8869.8|8902.4|8886.4|8874.7|8858.7|380
1585689000000|2020-03-31 21:10:00|8885.7|8869.7|8886.6|8870.6|8891.3|8875.7|8881.8|8867.8|398
1585689300000|2020-03-31 21:15:00|8886.4|8870.4|8883.4|8867.4|8888.4|8873|8879.9|8863.9|384
1585689600000|2020-03-31 21:20:00|8883|8867|8884.2|8868.2|8885.1|8869.1|8882.1|8866.1|217
1585689900000|2020-03-31 21:25:00|8885.2|8869.2|8885.5|8869.5|8886.7|8870.7|8884|8868|237
1585690200000|2020-03-31 21:30:00|8885.4|8869.4|8886.5|8870.5|8888.4|8872.4|8884.7|8868.7|274
1585690500000|2020-03-31 21:35:00|8886.7|8870.7|8890.1|8879|8891.2|8879.8|8884.8|8868.8|393
1585690800000|2020-03-31 21:40:00|8890|8878.9|8888.1|8872.1|8894.2|8881.9|8886.9|8870.9|395
1585691100000|2020-03-31 21:45:00|8888.2|8872.2|8882.7|8866.7|8888.2|8872.2|8880.6|8864.6|249
1585691400000|2020-03-31 21:50:00|8882.6|8866.6|8880.7|8864.7|8883.1|8867.1|8879.9|8863.9|177
1585691700000|2020-03-31 21:55:00|8881.1|8865.1|8880.5|8864.5|8882.1|8866.1|8878.9|8862.9|154
1585692000000|2020-03-31 22:00:00|8880.9|8864.9|8888.4|8877.8|8894.1|8882.4|8879.9|8863.9|800
1585692300000|2020-03-31 22:05:00|8888.3|8878.1|8887.5|8879.1|8889.9|8882|8886.9|8876.7|428
1585692600000|2020-03-31 22:10:00|8887.4|8879|8893.4|8883|8894.3|8885.1|8886.8|8878.2|527
1585692900000|2020-03-31 22:15:00|8892.8|8883.9|8891.9|8884.2|8895|8885.9|8890.7|8881.8|485
1585693200000|2020-03-31 22:20:00|8892.4|8883.6|8890.6|8884.1|8893.5|8886.5|8889.6|8882.9|335
1585693500000|2020-03-31 22:25:00|8890.5|8884.2|8888.4|8882.9|8892.6|8885.6|8887.5|8880.8|554
1585693800000|2020-03-31 22:30:00|8888.5|8883|8892.8|8887.8|8893.3|8888.3|8887.6|8882.2|584
1585694100000|2020-03-31 22:35:00|8892.5|8887.6|8893|8887.5|8895.4|8890.2|8891|8886.1|433
1585694400000|2020-03-31 22:40:00|8892.8|8887.7|8890.1|8884.9|8893.2|8888.1|8888.6|8883.6|500
1585694700000|2020-03-31 22:45:00|8890|8885|8891.8|8886.6|8892.4|8887|8887.5|8882.1|456
1585695000000|2020-03-31 22:50:00|8891.7|8886.7|8893.8|8888.5|8895|8889.9|8889.3|8884.1|618
1585695300000|2020-03-31 22:55:00|8893.7|8888.6|8894.4|8889.5|8895.5|8890.7|8891.5|8887|548
1585695600000|2020-03-31 23:00:00|8893.5|8889.8|8891|8886.2|8894.1|8890.2|8890.1|8884.7|574
1585695900000|2020-03-31 23:05:00|8890.8|8886.1|8890.8|8885.7|8893.5|8889.5|8889.6|8884.9|474
1585696200000|2020-03-31 23:10:00|8890.7|8885.6|8888.4|8883.7|8892|8887.9|8887.4|8883.2|429
1585696500000|2020-03-31 23:15:00|8888.8|8883.6|8888.4|8886.2|8890.1|8886.5|8887.3|8883.6|502
1585696800000|2020-03-31 23:20:00|8888.7|8886|8888.6|8885.3|8890.7|8887.5|8888.2|8884.8|375
1585697100000|2020-03-31 23:25:00|8889.6|8885.1|8891.5|8888.4|8893.1|8889.9|8888.9|8885|597
1585697400000|2020-03-31 23:30:00|8891.4|8888.5|8890.7|8887|8892.3|8889.4|8889.6|8886.1|482
1585697700000|2020-03-31 23:35:00|8890.8|8886.9|8890.2|8886.8|8892|8888.8|8889.8|8886.3|391
1585698000000|2020-03-31 23:40:00|8890|8886.9|8888.4|8885|8890.9|8887.3|8887.6|8883.9|484
1585698300000|2020-03-31 23:45:00|8888.3|8885.1|8886.6|8883|8889.5|8885.8|8885.6|8882.1|572
1585698600000|2020-03-31 23:50:00|8886.4|8882.9|8887.3|8883.3|8887.8|8884.6|8885.6|8881.7|554
1585698900000|2020-03-31 23:55:00|8887|8883.4|8889.4|8885.5|8890.7|8886.8|8885.6|8880.7|532
1585699200000|2020-04-01 00:00:00|8889.6|8885.7|8881.2|8877.8|8889.7|8885.7|8880.7|8877.3|997
1585699500000|2020-04-01 00:05:00|8881.1|8877.9|8881.8|8878.8|8886.3|8883.1|8881.1|8877.5|850
1585699800000|2020-04-01 00:10:00|8881.9|8878.9|8879|8875.8|8885.3|8882.7|8877.3|8874.4|1201
1585700100000|2020-04-01 00:15:00|8879.1|8875.7|8877|8873.6|8881.7|8878.2|8875.1|8871.8|726
1585700400000|2020-04-01 00:20:00|8877.1|8873.7|8880.9|8877.5|8881.5|8877.9|8876.6|8872.9|690
1585700700000|2020-04-01 00:25:00|8881.1|8877.3|8880.9|8877.9|8884|8881.4|8879.8|8876.5|641
1585701000000|2020-04-01 00:30:00|8881|8878|8882.1|8878.6|8886.7|8883.4|8880.2|8877.2|641
1585701300000|2020-04-01 00:35:00|8881.6|8878.5|8880.7|8877.5|8883.2|8880.1|8880.5|8877.1|641
1585701600000|2020-04-01 00:40:00|8880.6|8877.7|8882.7|8879.5|8885.7|8882.4|8880|8876.2|778
1585701900000|2020-04-01 00:45:00|8882.8|8879.3|8882.3|8879.1|8886|8882.1|8881.1|8878.1|651
1585702200000|2020-04-01 00:50:00|8882.2|8879|8884.4|8881.9|8885.2|8882.5|8881.7|8878.8|983
1585702500000|2020-04-01 00:55:00|8884.6|8881.7|8886|8883.2|8887.5|8884.1|8883.2|8880.5|782
1585702800000|2020-04-01 01:00:00|8885.9|8883.3|8886.6|8884.1|8888.8|8885.9|8884.7|8881.6|652
1585703100000|2020-04-01 01:05:00|8886.5|8884|8886.7|8884.3|8890.7|8887.5|8885.5|8882.3|759
1585703400000|2020-04-01 01:10:00|8887.2|8884.4|8881.5|8878.7|8887.7|8884.5|8880.8|8877.6|814
1585703700000|2020-04-01 01:15:00|8881.4|8878.8|8884.2|8881.5|8886.2|8883|8881.3|8878.1|780
1585704000000|2020-04-01 01:20:00|8884.3|8881.6|8887|8884.6|8887.3|8884.7|8884|8881.4|788
1585704300000|2020-04-01 01:25:00|8886.9|8884.5|8886|8883.8|8890.1|8887.1|8885.3|8882.4|719
1585704600000|2020-04-01 01:30:00|8886.2|8883.5|8889.3|8886.3|8892|8888.4|8882.7|8879.6|1134
1585704900000|2020-04-01 01:35:00|8889.2|8886.1|8889.4|8886|8891.2|8888|8887.4|8884.4|625
1585705200000|2020-04-01 01:40:00|8889.5|8885.9|8888.6|8882.4|8889.9|8886.5|8883.6|8880.6|730
1585705500000|2020-04-01 01:45:00|8888.7|8882.6|8888|8885.6|8889.7|8887|8885.1|8881.6|818
1585705800000|2020-04-01 01:50:00|8888.1|8885.7|8892.9|8890|8894.7|8891.7|8885.9|8883.2|1014
1585706100000|2020-04-01 01:55:00|8892.7|8889.5|8897.9|8895|8901|8897.7|8892.3|8889.3|1088
1585706400000|2020-04-01 02:00:00|8898|8895.1|8902.2|8899.4|8904.7|8902.2|8897.4|8894.2|1159
1585706700000|2020-04-01 02:05:00|8902.4|8899.5|8905.7|8902.7|8907.8|8903.9|8900.3|8897|1078
1585707000000|2020-04-01 02:10:00|8905.9|8902.8|8905|8902.8|8907.8|8905.3|8901.2|8898.4|942
1585707300000|2020-04-01 02:15:00|8905.6|8902.4|8897.3|8893.6|8906.1|8903.2|8895.8|8892.6|1047
1585707600000|2020-04-01 02:20:00|8897.4|8893.7|8899.7|8897.2|8900.2|8897.2|8894.5|8891.1|869
1585707900000|2020-04-01 02:25:00|8899.6|8896.9|8900.6|8897.3|8901.7|8898.7|8898.2|8895.2|746
1585708200000|2020-04-01 02:30:00|8900.4|8897.4|8902.4|8899.3|8904.9|8901.4|8897.9|8895.5|822
1585708500000|2020-04-01 02:35:00|8902.5|8899.1|8898.3|8895.9|8903.6|8900.4|8894.6|8892.2|1107
1585708800000|2020-04-01 02:40:00|8898.1|8895.7|8900|8897.4|8901.2|8897.9|8895|8892.3|1103
1585709100000|2020-04-01 02:45:00|8899.8|8896.9|8903.3|8900.3|8904.1|8901.2|8899.8|8896.8|935
1585709400000|2020-04-01 02:50:00|8903.2|8900.1|8907.3|8904.7|8908.3|8905.4|8901.4|8898.9|705
1585709700000|2020-04-01 02:55:00|8907.4|8904.6|8897.7|8894.9|8907.4|8904.6|8893.8|8891.5|1316
1585710000000|2020-04-01 03:00:00|8897.8|8894.8|8897.9|8894.8|8900|8896.9|8894.2|8891.2|874
1585710300000|2020-04-01 03:05:00|8897.8|8894.7|8902.5|8899.4|8902.7|8899.8|8897.7|8894.7|760
1585710600000|2020-04-01 03:10:00|8902.4|8899.3|8899.3|8896.2|8903.7|8900.6|8897.9|8895.2|871
1585710900000|2020-04-01 03:15:00|8899.2|8896.3|8906.9|8903.8|8909|8906.1|8899.2|8896.2|654
1585711200000|2020-04-01 03:20:00|8907.1|8903.6|8899.7|8897|8908.9|8906|8898.9|8896.5|767
1585711500000|2020-04-01 03:25:00|8899.6|8896.8|8896.4|8893.6|8900.5|8897.7|8895.5|8892.8|554
1585711800000|2020-04-01 03:30:00|8896.3|8893.5|8902.5|8899.4|8903.7|8900.6|8894|8890.9|757
1585712100000|2020-04-01 03:35:00|8902.3|8899.6|8902.1|8899.5|8903.1|8900.1|8897.8|8894.7|658
1585712400000|2020-04-01 03:40:00|8901.9|8899.4|8898.5|8895.1|8903.2|8900.3|8896.9|8894.1|669
1585712700000|2020-04-01 03:45:00|8898.4|8895|8901.3|8899|8903|8899.7|8898.1|8894.8|476
1585713000000|2020-04-01 03:50:00|8901.5|8898.7|8901.9|8899.3|8902.4|8899.8|8900.3|8897|627
1585713300000|2020-04-01 03:55:00|8902.1|8899.4|8903.2|8899.8|8904.5|8901.8|8901.6|8898.5|616
1585713600000|2020-04-01 04:00:00|8903.3|8899.9|8904.2|8901.5|8905.8|8902.8|8901.5|8898.5|691
1585713900000|2020-04-01 04:05:00|8904.4|8901.2|8905.4|8902.6|8905.9|8903|8903|8900|587
1585714200000|2020-04-01 04:10:00|8905.3|8902.7|8905.7|8903.2|8906.7|8904|8904.4|8901.2|588
1585714500000|2020-04-01 04:15:00|8905.9|8902.7|8905.4|8902.7|8908.7|8905.9|8905.2|8902.4|487
1585714800000|2020-04-01 04:20:00|8905.5|8902.9|8902.6|8900.3|8905.6|8903|8902.5|8899.6|577
1585715100000|2020-04-01 04:25:00|8902.8|8900.2|8903.2|8900.4|8903.6|8900.7|8900.4|8897.3|551
1585715400000|2020-04-01 04:30:00|8903.1|8900.6|8901.6|8898.7|8903.4|8900.6|8900.3|8897.4|439
1585715700000|2020-04-01 04:35:00|8901.5|8898.9|8901.2|8898.7|8904.1|8901.7|8900.8|8898.3|577
1585716000000|2020-04-01 04:40:00|8901.3|8898.6|8902.9|8900.1|8903.6|8901|8900.9|8898.3|454
1585716300000|2020-04-01 04:45:00|8903|8900.3|8902.3|8899.7|8904.6|8901.8|8901.7|8898.9|438
1585716600000|2020-04-01 04:50:00|8902.4|8899.6|8903.6|8900.5|8903.9|8900.7|8900.5|8897.8|502
1585716900000|2020-04-01 04:55:00|8903.4|8900.6|8901.9|8899.3|8903.5|8900.6|8900.6|8898.4|678
1585717200000|2020-04-01 05:00:00|8902.2|8899.4|8905.7|8903.5|8905.9|8903.5|8900.7|8898.5|569
1585717500000|2020-04-01 05:05:00|8905.6|8903.4|8910.1|8907|8910.8|8908|8904|8901.8|720
1585717800000|2020-04-01 05:10:00|8909.9|8906.9|8907.3|8904.2|8910.6|8907.7|8906.6|8904|605
1585718100000|2020-04-01 05:15:00|8907.1|8904.5|8904.7|8901.7|8907.3|8904.5|8902.1|8899.2|638
1585718400000|2020-04-01 05:20:00|8904.6|8901.6|8902.6|8900|8905.2|8902|8902.4|8899.5|465
1585718700000|2020-04-01 05:25:00|8902.7|8900.1|8901.3|8898.8|8904.7|8901.5|8901.2|8898.4|688
1585719000000|2020-04-01 05:30:00|8901.1|8898.9|8901|8898.3|8903.3|8900.7|8899.7|8896.9|733
1585719300000|2020-04-01 05:35:00|8900.9|8898.4|8904.6|8901.6|8906.5|8903.9|8900.8|8897.9|731
1585719600000|2020-04-01 05:40:00|8904.8|8901.9|8907.6|8905|8908.6|8905.5|8904.1|8901.4|900
1585719900000|2020-04-01 05:45:00|8907.7|8905.1|8904.9|8902.2|8910.1|8906.9|8903.7|8900.6|957
1585720200000|2020-04-01 05:50:00|8905|8902.1|8907.8|8905.2|8908.3|8905.5|8903.9|8901|1043
1585720500000|2020-04-01 05:55:00|8907.7|8905.3|8904.9|8900.5|8908.7|8906|8903.5|8900.5|950
1585720800000|2020-04-01 06:00:00|8905.4|8900.1|8909|8905.9|8910.1|8907.4|8903.9|8900.1|1298
1585721100000|2020-04-01 06:05:00|8908.9|8905.8|8907|8904.5|8911.5|8908.6|8907|8903.8|1076
1585721400000|2020-04-01 06:10:00|8907.3|8905.1|8903.7|8901.2|8911.2|8908.9|8903.2|8900.9|1245
1585721700000|2020-04-01 06:15:00|8903.6|8900.6|8905.2|8902.6|8908.2|8905|8900.2|8897.7|1406
1585722000000|2020-04-01 06:20:00|8905|8902.3|8904.7|8901.8|8910.9|8907.8|8903.3|8900.5|1691
1585722300000|2020-04-01 06:25:00|8904.8|8901.7|8900.1|8897.4|8906.8|8904.4|8899.3|8896.6|1356
1585722600000|2020-04-01 06:30:00|8900|8897.5|8896.9|8894.7|8900.7|8897.7|8894.2|8891.8|1326
1585722900000|2020-04-01 06:35:00|8896.8|8894.6|8900.6|8898.2|8904.6|8902.4|8894.5|8892.4|1167
1585723200000|2020-04-01 06:40:00|8901|8898.4|8906.9|8904.9|8907.8|8905.4|8899|8896|1535
1585723500000|2020-04-01 06:45:00|8906.6|8904.6|8904.9|8902.8|8912.8|8910.8|8903.1|8900.8|1363
1585723800000|2020-04-01 06:50:00|8905|8902.6|8898.5|8896.5|8905|8902.7|8896.5|8894.4|1170
1585724100000|2020-04-01 06:55:00|8898.3|8896.3|8899.1|8896.4|8905.9|8904.4|8894.1|8891.9|931
1585724400000|2020-04-01 07:00:00|8899.5|8897.1|8898.2|8895.6|8904.7|8902.1|8894.9|8892.6|1324
1585724700000|2020-04-01 07:05:00|8898|8895.7|8893.3|8891.1|8900|8897.6|8889.1|8887|1385
1585725000000|2020-04-01 07:10:00|8893.4|8891.2|8893.6|8891.6|8895|8892.9|8886.3|8884.7|1375
1585725300000|2020-04-01 07:15:00|8893.8|8891.4|8896.7|8894.7|8902.9|8900.8|8893.5|8891.3|1309
1585725600000|2020-04-01 07:20:00|8896.8|8894.8|8891.9|8889.9|8896.8|8894.8|8890.7|8888.7|962
1585725900000|2020-04-01 07:25:00|8891.8|8889.8|8897.3|8894.9|8898.4|8896.4|8891.2|8889.4|1008
1585726200000|2020-04-01 07:30:00|8897.1|8895|8894.5|8892.5|8898.5|8896.1|8892.1|8890.1|1196
1585726500000|2020-04-01 07:35:00|8894.6|8892.6|8894.1|8892.1|8895.5|8893.5|8890.9|8888.9|1034
1585726800000|2020-04-01 07:40:00|8894|8892|8885.4|8882.9|8894.2|8892.2|8875.1|8871.2|1316
1585727100000|2020-04-01 07:45:00|8886|8882.5|8880.5|8877.6|8887.8|8885.7|8880.3|8877.2|1240
1585727400000|2020-04-01 07:50:00|8881.2|8877|8873.3|8870.3|8881.4|8878.9|8869.4|8867|1473
1585727700000|2020-04-01 07:55:00|8873.1|8870.2|8872.6|8868.7|8878.1|8876.1|8872.6|8868.6|1054
1585728000000|2020-04-01 08:00:00|8872.5|8868.9|8868.4|8866.4|8876.9|8874.9|8868.1|8866.1|1415
1585728300000|2020-04-01 08:05:00|8868.5|8866.5|8867.9|8865.9|8871.1|8868.9|8864.9|8862.9|909
1585728600000|2020-04-01 08:10:00|8868|8866|8865.1|8863.1|8869.3|8867.9|8864.4|8862.7|746
1585728900000|2020-04-01 08:15:00|8865|8863|8851.2|8849.2|8865.4|8863.9|8850|8848|975
1585729200000|2020-04-01 08:20:00|8851.5|8849.1|8863.7|8861.7|8866.3|8864.1|8850.8|8848.6|1299
1585729500000|2020-04-01 08:25:00|8863.6|8861.6|8860.1|8856.6|8865.1|8863.1|8857.6|8855.5|1065
1585729800000|2020-04-01 08:30:00|8860|8856.3|8860|8858|8867.8|8866.1|8858.2|8855.5|1059
1585730100000|2020-04-01 08:35:00|8860.1|8858.1|8856.4|8854.4|8862|8859.8|8852.6|8850.6|1142
1585730400000|2020-04-01 08:40:00|8856.3|8854.3|8861.5|8859.5|8864.5|8862.7|8856.3|8854.3|843
1585730700000|2020-04-01 08:45:00|8861.7|8859.7|8861.9|8859.9|8863.5|8862|8857.5|8855.5|857
1585731000000|2020-04-01 08:50:00|8862|8860|8863.3|8861.3|8868.5|8866.4|8861.4|8860|811
1585731300000|2020-04-01 08:55:00|8863.1|8861.1|8857.8|8855.7|8863.2|8861.1|8851|8848.9|1120
1585731600000|2020-04-01 09:00:00|8857.7|8855.8|8866.6|8864.6|8869.2|8867.2|8856.7|8854.9|1029
1585731900000|2020-04-01 09:05:00|8866.7|8864.7|8854.1|8852.1|8867|8865|8850.7|8848.7|1021
1585732200000|2020-04-01 09:10:00|8854.2|8852.2|8844.8|8842.7|8854.2|8852.2|8842.6|8840.5|980
1585732500000|2020-04-01 09:15:00|8845|8843|8845.7|8843.7|8849.5|8847.5|8841.8|8839.8|1045
1585732800000|2020-04-01 09:20:00|8845.8|8843.8|8851.6|8849.6|8852.3|8850.9|8843.4|8841|986
1585733100000|2020-04-01 09:25:00|8851.5|8849.5|8845.7|8843.7|8852.6|8850.6|8840.3|8838|1113
1585733400000|2020-04-01 09:30:00|8845.6|8843.6|8843.7|8841.7|8845.6|8843.6|8840.9|8838.8|934
1585733700000|2020-04-01 09:35:00|8843.6|8841.6|8841.4|8839|8844.2|8842.3|8837.4|8835.8|831
1585734000000|2020-04-01 09:40:00|8841.3|8839.3|8839.3|8837.3|8841.3|8839.4|8837.8|8836.3|900
1585734300000|2020-04-01 09:45:00|8839.4|8837.4|8846.1|8844.1|8849.8|8848.1|8838.5|8837.1|722
1585734600000|2020-04-01 09:50:00|8846.2|8844.2|8845.5|8843.5|8848.2|8846.7|8844.4|8842.9|757
1585734900000|2020-04-01 09:55:00|8845.6|8843.6|8846.7|8844.7|8847.8|8846.2|8844.3|8842.3|622
1585735200000|2020-04-01 10:00:00|8846.1|8845.2|8846.5|8844.5|8849.1|8847.6|8845.9|8844.2|465
1585735500000|2020-04-01 10:05:00|8846.4|8844.4|8846.1|8844.1|8849|8847.1|8842.7|8841.8|680
1585735800000|2020-04-01 10:10:00|8846|8844|8846.6|8844.6|8847.2|8845.6|8841.6|8840.6|642
1585736100000|2020-04-01 10:15:00|8846.4|8844.4|8839.9|8839|8846.8|8845.4|8839.9|8839|745
1585736400000|2020-04-01 10:20:00|8839.8|8838.9|8832.8|8831.9|8841.4|8839.8|8832.8|8831.4|697
1585736700000|2020-04-01 10:25:00|8832.7|8831.8|8841.4|8840.5|8844.7|8842.9|8831.1|8829.7|774
1585737000000|2020-04-01 10:30:00|8841.5|8840.6|8841.3|8839.3|8843.6|8842.1|8837.7|8836|635
1585737300000|2020-04-01 10:35:00|8841.2|8839.2|8836.3|8834.3|8842.8|8841.3|8835.2|8834|794
1585737600000|2020-04-01 10:40:00|8835.6|8834.7|8836|8834|8838.8|8837.3|8834.3|8832.4|663
1585737900000|2020-04-01 10:45:00|8836.1|8834.1|8838|8836|8839.5|8838.1|8834|8832.8|616
1585738200000|2020-04-01 10:50:00|8837.9|8835.9|8834|8832|8841.4|8839.4|8829.9|8828.1|890
1585738500000|2020-04-01 10:55:00|8833.9|8831.9|8841.4|8839.4|8842.2|8840.8|8832.2|8830.4|815
1585738800000|2020-04-01 11:00:00|8840.9|8840|8836.4|8834.4|8841.6|8840.7|8832.7|8831.2|923
1585739100000|2020-04-01 11:05:00|8836.5|8834.5|8834.4|8832.4|8836.7|8835.1|8830|8828.8|828
1585739400000|2020-04-01 11:10:00|8835|8832.9|8830.7|8828.7|8835.8|8834.3|8829.1|8827.9|711
1585739700000|2020-04-01 11:15:00|8830.8|8828.8|8830.3|8829.4|8832.3|8830.8|8826.6|8825|731
1585740000000|2020-04-01 11:20:00|8830.4|8829.5|8837.9|8835.9|8839|8837.5|8830.3|8829.4|678
1585740300000|2020-04-01 11:25:00|8837.8|8835.8|8836.7|8834.7|8842.5|8840.7|8836|8834.5|698
1585740600000|2020-04-01 11:30:00|8836.1|8835.2|8830.4|8828.4|8836.8|8835.2|8827.3|8825.9|681
1585740900000|2020-04-01 11:35:00|8830.5|8828.5|8834.7|8833.8|8836.3|8834.3|8829.5|8827.5|701
1585741200000|2020-04-01 11:40:00|8835.4|8833.4|8833|8831|8835.6|8834.2|8830.1|8829|583
1585741500000|2020-04-01 11:45:00|8832.8|8830.8|8835|8833|8836.6|8835.6|8828.7|8826.9|691
1585741800000|2020-04-01 11:50:00|8835.1|8833.1|8833.2|8832.3|8839.4|8837.9|8832.9|8830.9|732
1585742100000|2020-04-01 11:55:00|8833.4|8832.5|8836.7|8834.7|8837|8835.1|8832.8|8831.1|870
1585742400000|2020-04-01 12:00:00|8836.6|8834.6|8836.1|8834.1|8840|8838.8|8834.1|8832.6|885
1585742700000|2020-04-01 12:05:00|8835.4|8834.5|8840.4|8838.4|8844.5|8843.1|8835.4|8834.5|980
1585743000000|2020-04-01 12:10:00|8840.3|8838.3|8849.5|8843.2|8849.5|8845.6|8839.8|8838|863
1585743300000|2020-04-01 12:15:00|8849.2|8842.8|8841|8839|8851|8849.2|8840.3|8838.3|1050
1585743600000|2020-04-01 12:20:00|8840.8|8838.8|8832.4|8830.4|8841.8|8840.1|8831.7|8830.2|888
1585743900000|2020-04-01 12:25:00|8832.3|8830.3|8833.8|8832.9|8835.6|8833.8|8831.9|8830.3|762
1585744200000|2020-04-01 12:30:00|8833.7|8832.8|8830.4|8829.5|8834.1|8833.2|8825|8823.8|929
1585744500000|2020-04-01 12:35:00|8830.3|8829.4|8826.6|8824.6|8830.6|8829.4|8823.6|8822.1|771
1585744800000|2020-04-01 12:40:00|8826.7|8824.7|8822.2|8820.2|8827.2|8825.6|8819.7|8817.9|811
1585745100000|2020-04-01 12:45:00|8822.3|8820.3|8824.8|8822.8|8825|8823.6|8819.8|8818.4|801
1585745400000|2020-04-01 12:50:00|8824.9|8822.9|8826.7|8825.8|8828.9|8827.5|8822.1|8820.7|887
1585745700000|2020-04-01 12:55:00|8826.8|8825.9|8826.1|8825.2|8829.6|8828|8821.6|8819.6|1016
1585746000000|2020-04-01 13:00:00|8825.5|8824.1|8825.7|8824.8|8828.2|8827.1|8822.9|8821.4|913
1585746300000|2020-04-01 13:05:00|8825.6|8824.7|8816.3|8814.3|8826.2|8825.3|8813.9|8812.7|938
1585746600000|2020-04-01 13:10:00|8815.8|8814.9|8809.3|8807.3|8818.9|8817.9|8809.3|8807.3|889
1585746900000|2020-04-01 13:15:00|8809.2|8807.2|8811.8|8809.8|8814.5|8812.5|8808.6|8807.2|854
1585747200000|2020-04-01 13:20:00|8811.4|8809.4|8814.5|8813.6|8815.6|8814.2|8809.9|8808.5|745
1585747500000|2020-04-01 13:25:00|8814.4|8813.5|8816.8|8814.8|8821.3|8819.3|8813.2|8811.2|1012
1585747800000|2020-04-01 13:30:00|8816.7|8814.7|8811.1|8809.1|8818|8816.4|8809.4|8807.9|1035
1585748100000|2020-04-01 13:35:00|8811.5|8809.5|8800|8798|8812.5|8811|8794.7|8793.3|1207
1585748400000|2020-04-01 13:40:00|8800.1|8798.1|8798.3|8795.5|8802.5|8800.5|8797|8795.3|922
1585748700000|2020-04-01 13:45:00|8797.8|8795.6|8799.9|8797.9|8804.1|8802.1|8797.5|8795.4|858
1585749000000|2020-04-01 13:50:00|8800|8798|8798.1|8796.1|8804.5|8803.4|8795.9|8794.5|910
1585749300000|2020-04-01 13:55:00|8798.3|8796.3|8798.8|8795.3|8804.1|8802.1|8795.2|8793.1|1078
1585749600000|2020-04-01 14:00:00|8798.6|8795.6|8804|8802|8806.5|8804.5|8797.2|8794.5|1173
1585749900000|2020-04-01 14:05:00|8803.9|8801.9|8799|8798.1|8807.6|8806|8799|8797.7|1059
1585750200000|2020-04-01 14:10:00|8798.9|8798|8793|8791|8800.7|8799.2|8792.8|8790.8|1085
1585750500000|2020-04-01 14:15:00|8793.2|8791.2|8790.4|8789.5|8795.1|8793.5|8790.3|8789|858
1585750800000|2020-04-01 14:20:00|8790.3|8789.4|8792.9|8792|8794.1|8792.4|8790.2|8789.1|865
1585751100000|2020-04-01 14:25:00|8793|8792.1|8790.4|8789.5|8794.1|8792.1|8789.1|8787.8|837
1585751400000|2020-04-01 14:30:00|8790.1|8789.2|8800.3|8799.4|8800.4|8799.5|8790.1|8789.2|816
1585751700000|2020-04-01 14:35:00|8800.4|8799.5|8800.2|8798.2|8801.2|8800.2|8797|8795.1|807
1585752000000|2020-04-01 14:40:00|8800.1|8798.1|8798.3|8797.4|8803|8801|8796.5|8794.5|888
1585752300000|2020-04-01 14:45:00|8798.2|8797.3|8794.5|8792|8800.1|8798.5|8790.6|8788.3|1111
1585752600000|2020-04-01 14:50:00|8794.4|8791.8|8797.9|8795.8|8797.9|8795.9|8791|8789|1638
1585752900000|2020-04-01 14:55:00|8798|8795.9|8790.5|8789.6|8799.5|8797.4|8786.9|8784.9|1574
1585753200000|2020-04-01 15:00:00|8790.6|8789.7|8809|8806.6|8814.6|8812.3|8790.5|8788.9|1598
1585753500000|2020-04-01 15:05:00|8809.1|8806.8|8811.6|8809.6|8820.8|8818.8|8807.7|8805.5|1081
1585753800000|2020-04-01 15:10:00|8811.3|8809.3|8820.5|8818.5|8821.7|8819.7|8809|8807.2|954
1585754100000|2020-04-01 15:15:00|8820.6|8818.6|8818.5|8816.5|8825.6|8823.6|8817.3|8815.3|930
1585754400000|2020-04-01 15:20:00|8818.6|8816.6|8818.2|8816.2|8819.6|8817.5|8814.6|8812.6|870
1585754700000|2020-04-01 15:25:00|8818.1|8816.1|8823.6|8821.6|8825.2|8823.8|8817.9|8815.9|940
1585755000000|2020-04-01 15:30:00|8823.4|8821.4|8827.8|8826.9|8828.5|8827.2|8821.4|8820.2|894
1585755300000|2020-04-01 15:35:00|8827.6|8826.7|8824.1|8823.2|8828.9|8827.4|8823.2|8821.7|853
1585755600000|2020-04-01 15:40:00|8824.2|8823.3|8816.1|8814.1|8824.8|8823.6|8814.3|8812.9|845
1585755900000|2020-04-01 15:45:00|8816|8814|8823.1|8821.1|8823.3|8821.3|8815.3|8813.5|870
1585756200000|2020-04-01 15:50:00|8823.2|8821.2|8818.4|8817.5|8824.7|8822.7|8816.4|8815|757
1585756500000|2020-04-01 15:55:00|8818.8|8816.8|8823.2|8821.2|8824|8822|8816.5|8815.1|834
1585756800000|2020-04-01 16:00:00|8823.1|8821.1|8824.5|8823.6|8824.5|8823.6|8819.3|8818.1|645
1585757100000|2020-04-01 16:05:00|8824.6|8823.7|8825.7|8824.8|8826.4|8825.2|8820.9|8820|619
1585757400000|2020-04-01 16:10:00|8825.6|8824.7|8822.9|8822|8826.5|8824.8|8822.2|8821.3|548
1585757700000|2020-04-01 16:15:00|8823.1|8822.2|8822|8821.1|8825.6|8823.9|8819.5|8818.3|647
1585758000000|2020-04-01 16:20:00|8822.1|8821.2|8816.5|8815.6|8822.1|8821.2|8815.1|8813.8|729
1585758300000|2020-04-01 16:25:00|8816.4|8815.5|8813.4|8812.5|8816.8|8815.9|8813|8811.4|661
1585758600000|2020-04-01 16:30:00|8813.8|8812.9|8808.4|8807.5|8814.3|8813.4|8806.8|8804.8|823
1585758900000|2020-04-01 16:35:00|8808.3|8807.4|8809.4|8808.5|8810|8808.8|8806.4|8805.5|638
1585759200000|2020-04-01 16:40:00|8809.3|8808.4|8812.8|8811.9|8813.1|8812.2|8806.8|8805.5|631
1585759500000|2020-04-01 16:45:00|8813|8812.1|8806.7|8805.8|8813.6|8812.7|8806.6|8805.4|728
1585759800000|2020-04-01 16:50:00|8806.8|8805.9|8812.3|8810.3|8813.2|8811.4|8806.5|8805.6|723
1585760100000|2020-04-01 16:55:00|8812.2|8810.2|8814.6|8813.7|8817.5|8815.9|8809.4|8808.2|727
1585760400000|2020-04-01 17:00:00|8814.5|8813.6|8810.5|8809.6|8815.4|8814.2|8810.5|8809.6|671
1585760700000|2020-04-01 17:05:00|8810.4|8809.5|8813.4|8812.5|8816.5|8815.1|8810|8809.1|784
1585761000000|2020-04-01 17:10:00|8813.5|8812.6|8814.4|8812.4|8815.1|8813.6|8810.2|8808.9|609
1585761300000|2020-04-01 17:15:00|8814.3|8812.3|8816.9|8816|8817.8|8816.5|8811.5|8810|644
1585761600000|2020-04-01 17:20:00|8816.7|8815.8|8810.9|8808.9|8819.1|8818.1|8810|8808.8|711
1585761900000|2020-04-01 17:25:00|8810.8|8808.8|8810.4|8809.5|8812.2|8810.8|8807.9|8806.5|935
1585762200000|2020-04-01 17:30:00|8810.5|8809.6|8813.5|8812.6|8815|8814.1|8810.5|8809.6|733
1585762500000|2020-04-01 17:35:00|8813.6|8812.7|8812.6|8811.7|8814.8|8813.9|8810.4|8809.5|610
1585762800000|2020-04-01 17:40:00|8812.7|8811.8|8815.4|8814.5|8816.2|8815.3|8811.5|8810.6|600
1585763100000|2020-04-01 17:45:00|8815.3|8814.4|8809.8|8808.9|8816.9|8815|8809.4|8808.2|694
1585763400000|2020-04-01 17:50:00|8809.9|8809|8808.7|8807.8|8810.5|8809|8806.9|8805.4|744
1585763700000|2020-04-01 17:55:00|8808.8|8807.9|8808.6|8807.7|8815.6|8814.6|8808.6|8807|1176
1585764000000|2020-04-01 18:00:00|8809.4|8807.4|8814.5|8812.5|8815|8813.4|8807.7|8806.8|1159
1585764300000|2020-04-01 18:05:00|8814.4|8812.4|8813.8|8811.8|8815.9|8814.7|8811.4|8809.5|705
1585764600000|2020-04-01 18:10:00|8813.9|8811.9|8817|8816.1|8818|8816.1|8812.1|8810.9|607
1585764900000|2020-04-01 18:15:00|8817.3|8816.4|8814.5|8812.5|8819.4|8817.6|8813|8811.7|599
1585765200000|2020-04-01 18:20:00|8814.4|8812.4|8817.2|8816.3|8819.4|8817.4|8811|8809.6|639
1585765500000|2020-04-01 18:25:00|8817.1|8816.2|8815.7|8814.8|8817.6|8816.3|8812.3|8810.6|595
1585765800000|2020-04-01 18:30:00|8815.8|8814.9|8820.2|8819.3|8820.8|8819.5|8813.1|8811.8|675
1585766100000|2020-04-01 18:35:00|8820.3|8819.4|8820|8819.1|8822.2|8820.7|8816.4|8815.5|709
1585766400000|2020-04-01 18:40:00|8819.9|8819|8822.5|8821.6|8824.9|8823.8|8819.9|8818.8|728
1585766700000|2020-04-01 18:45:00|8822.3|8821.4|8827.2|8826.3|8828.2|8827.3|8821.3|8820|731
1585767000000|2020-04-01 18:50:00|8827.7|8825.7|8830.4|8829.5|8830.8|8829.8|8825|8823.7|808
1585767300000|2020-04-01 18:55:00|8830.5|8829.6|8837.6|8835.6|8837.9|8836.1|8828.5|8827.6|921
1585767600000|2020-04-01 19:00:00|8836.9|8836|8835.8|8833.8|8837|8836|8829.3|8827.3|811
1585767900000|2020-04-01 19:05:00|8835.3|8833.3|8836.7|8835.8|8838.8|8837.4|8833.2|8831.3|629
1585768200000|2020-04-01 19:10:00|8836.9|8836|8836.6|8835.7|8840.3|8838.4|8836.3|8834.7|642
1585768500000|2020-04-01 19:15:00|8837|8835|8836.8|8835.9|8839|8837.7|8836.2|8835|675
1585768800000|2020-04-01 19:20:00|8836.5|8835.6|8834.7|8833.8|8839.6|8838.2|8833.4|8831.5|732
1585769100000|2020-04-01 19:25:00|8834.8|8833.9|8842.8|8840.8|8843.9|8842.7|8833.8|8832.2|766
1585769400000|2020-04-01 19:30:00|8842.6|8840.6|8841.3|8840.4|8843.7|8842.2|8838.8|8837.8|791
1585769700000|2020-04-01 19:35:00|8841.4|8840.5|8840.1|8839.2|8841.4|8840.5|8836.6|8835.2|817
1585770000000|2020-04-01 19:40:00|8840|8839.1|8841.5|8840.6|8843.3|8841.9|8837.6|8836.1|820
1585770300000|2020-04-01 19:45:00|8841.6|8840.7|8835.3|8833.3|8841.8|8840.8|8833.5|8831.5|883
1585770600000|2020-04-01 19:50:00|8835.4|8833.4|8836.2|8834.2|8837.7|8835.9|8834.5|8832.5|873
1585770900000|2020-04-01 19:55:00|8836.3|8834.3|8833.2|8831.2|8838.7|8836.7|8833.2|8831.1|1055
1585771200000|2020-04-01 20:00:00|8832.7|8830.4|8837|8835|8837|8835|8831.7|8829.5|787
1585771500000|2020-04-01 20:05:00|8837.3|8835.3|8842.6|8840.6|8843.1|8841.1|8837.3|8835.2|724
1585771800000|2020-04-01 20:10:00|8842.5|8840.5|8843.1|8841.1|8843.7|8841.7|8841.6|8839.6|369
1585772100000|2020-04-01 20:15:00|8842.4|8841.5|8840.3|8839.4|8843|8841.5|8838.9|8837.1|518
1585772400000|2020-04-01 20:20:00|8840.4|8839.5|8841.4|8839.4|8841.6|8840|8839.4|8837.4|355
1585772700000|2020-04-01 20:25:00|8841.6|8839.6|8846.9|8844.8|8848.4|8846.7|8840.3|8838.3|763
1585773000000|2020-04-01 20:30:00|8846.8|8844.7|8856.9|8854.7|8857.3|8855|8846.3|8843.8|846
1585773300000|2020-04-01 20:35:00|8857|8854.6|8857.3|8855.3|8858.9|8856.4|8855.1|8853.1|876
1585773600000|2020-04-01 20:40:00|8857.7|8855.6|8855.8|8853.7|8859.4|8857.3|8855.7|8853.6|721
1585773900000|2020-04-01 20:45:00|8856|8853.8|8855.6|8853|8857.9|8855.6|8851.4|8848.9|1072
1585774200000|2020-04-01 20:50:00|8855.7|8852.9|8862.8|8859.1|8863.8|8860.2|8855.3|8851.7|1024
1585774500000|2020-04-01 20:55:00|8862.7|8858.9|8866.9|8860.6|8870|8866.1|8862.7|8855.3|1065
1585774800000|2020-04-01 21:00:00|8866.7|8853.7|8855.4|8843.8|8870.2|8861.4|8855.1|8841.7|163
1585775100000|2020-04-01 21:05:00|8855.6|8840.7|8852.4|8841.6|8868.4|8852.4|8851.4|8839.3|406
1585775400000|2020-04-01 21:10:00|8854.1|8841.4|8851.8|8842.7|8866.4|8850.4|8849.1|8839.8|641
1585775700000|2020-04-01 21:15:00|8852.5|8843.2|8854.2|8838.2|8863.7|8847.7|8848.3|8832.3|655
1585776000000|2020-04-01 21:20:00|8854.1|8838.1|8847.4|8831.4|8854.7|8838.7|8840.1|8826.1|554
1585776300000|2020-04-01 21:25:00|8847.5|8831.5|8844.2|8833|8849.7|8835.5|8839.1|8826.4|440
1585776600000|2020-04-01 21:30:00|8844.5|8832.6|8844.2|8832.5|8846.5|8834.3|8839.9|8828|542
1585776900000|2020-04-01 21:35:00|8843.8|8833.1|8850.7|8834.7|8851.9|8835.9|8842.3|8831.6|516
1585777200000|2020-04-01 21:40:00|8850.6|8834.6|8847.3|8831.3|8854.6|8838.6|8846|8830|326
1585777500000|2020-04-01 21:45:00|8847.6|8831.6|8843.7|8827.7|8850.7|8834.7|8841.4|8825.4|435
1585777800000|2020-04-01 21:50:00|8843.2|8827.2|8843.2|8827.2|8844.3|8829.2|8840.2|8826|335
1585778100000|2020-04-01 21:55:00|8843.3|8827.3|8843.1|8827.9|8846.6|8832.1|8840|8826.5|371
1585778400000|2020-04-01 22:00:00|8843.3|8828|8840.8|8832.6|8847.2|8835.5|8836|8820|1018
1585778700000|2020-04-01 22:05:00|8840.9|8832.5|8841.3|8834.1|8842.2|8835|8837.2|8830|784
1585779000000|2020-04-01 22:10:00|8841.4|8834.3|8840.7|8834|8842.2|8834.7|8840.1|8831.2|795
1585779300000|2020-04-01 22:15:00|8840.4|8833.4|8844.3|8837|8845.2|8837.4|8840.4|8833.1|833
1585779600000|2020-04-01 22:20:00|8844.5|8837.2|8845.2|8839.4|8846.1|8840.3|8842.6|8836.3|685
1585779900000|2020-04-01 22:25:00|8845.1|8839.5|8845.9|8840.8|8847.5|8841.6|8843.9|8839.2|500
1585780200000|2020-04-01 22:30:00|8846|8840.9|8845.6|8841.8|8847.7|8842.9|8844.8|8840.9|424
1585780500000|2020-04-01 22:35:00|8845.7|8842|8839.4|8835|8846.1|8842.2|8838.3|8834.3|623
1585780800000|2020-04-01 22:40:00|8839.6|8835.2|8839.2|8835.2|8840.3|8835.5|8837.8|8833.3|494
1585781100000|2020-04-01 22:45:00|8839.1|8835.1|8838.9|8834.4|8842|8837.8|8838.4|8833.6|471
1585781400000|2020-04-01 22:50:00|8838.6|8834.6|8837.9|8833.5|8840.7|8836.1|8836.3|8831.7|491
1585781700000|2020-04-01 22:55:00|8837.8|8833.4|8840.2|8836.5|8840.8|8836.8|8837.4|8832.8|401
1585782000000|2020-04-01 23:00:00|8839.3|8836.6|8843.6|8839.1|8845.4|8842.1|8837.8|8833.3|808
1585782300000|2020-04-01 23:05:00|8844.3|8838.8|8845.2|8840.8|8847|8843|8842.4|8838.2|730
1585782600000|2020-04-01 23:10:00|8845|8841|8845.2|8841.9|8846.7|8842.7|8843.8|8839.9|602
1585782900000|2020-04-01 23:15:00|8845.4|8841.7|8841.5|8839.5|8845.8|8842.5|8840.7|8838.6|613
1585783200000|2020-04-01 23:20:00|8841.7|8839.3|8842.1|8838.9|8843.8|8840.9|8840.8|8838.4|542
1585783500000|2020-04-01 23:25:00|8842.2|8838.8|8841.5|8838.4|8842.5|8839.5|8839.7|8836.9|451
1585783800000|2020-04-01 23:30:00|8841.3|8838.2|8840.6|8837.7|8842.3|8838.9|8839.3|8837.2|462
1585784100000|2020-04-01 23:35:00|8840.7|8837.8|8846.4|8843.2|8846.5|8843.6|8840|8837.3|800
1585784400000|2020-04-01 23:40:00|8846.3|8843.3|8844.9|8841.9|8846.4|8843.5|8843.7|8841.2|575
1585784700000|2020-04-01 23:45:00|8844.8|8841.8|8844.1|8841.3|8845.3|8842.7|8842.8|8840.3|497
1585785000000|2020-04-01 23:50:00|8844.3|8841.1|8847.4|8844.6|8847.6|8845.2|8843.1|8840.8|486
1585785300000|2020-04-01 23:55:00|8847.3|8844.5|8846.9|8844.4|8848.6|8845.7|8846.6|8844.2|388
1585785600000|2020-04-02 00:00:00|8847.1|8844.5|8841.3|8838.7|8847.4|8844.9|8841.1|8838|920
1585785900000|2020-04-02 00:05:00|8841.5|8838.8|8840.5|8838|8843.1|8840.9|8839.6|8837|536
1585786200000|2020-04-02 00:10:00|8840.6|8837.9|8842.9|8840.2|8842.9|8840.2|8839.3|8836.9|599
1585786500000|2020-04-02 00:15:00|8842.8|8840.1|8843.7|8841.3|8844.5|8841.7|8841.3|8838.9|587
1585786800000|2020-04-02 00:20:00|8843.8|8841.4|8843.2|8841.2|8845.7|8843.1|8843.2|8841|661
1585787100000|2020-04-02 00:25:00|8843.4|8841|8842.9|8840.3|8844.9|8842.2|8842.3|8840|606
1585787400000|2020-04-02 00:30:00|8842.7|8840.4|8842.2|8839.6|8845.1|8842.5|8838.8|8836|801
1585787700000|2020-04-02 00:35:00|8842.3|8839.5|8843.2|8840.1|8846.5|8843.8|8841|8838|839
1585788000000|2020-04-02 00:40:00|8843.4|8840.2|8842.5|8839.8|8844.1|8841.8|8841.2|8838.7|710
1585788300000|2020-04-02 00:45:00|8842.6|8839.6|8840|8837.8|8843.2|8840.8|8839.7|8837.4|664
1585788600000|2020-04-02 00:50:00|8839.9|8837.7|8823.9|8821.4|8844.5|8841.8|8823.4|8820.8|1240
1585788900000|2020-04-02 00:55:00|8824.1|8821.1|8833.1|8830.2|8838.2|8834.7|8823.9|8821.1|1168
1585789200000|2020-04-02 01:00:00|8833.2|8829.9|8835.5|8832.7|8836.6|8833.7|8831.6|8828.5|1158
1585789500000|2020-04-02 01:05:00|8835.6|8832.9|8832.3|8829.4|8839.6|8836.8|8830.9|8828|851
1585789800000|2020-04-02 01:10:00|8832.7|8829.3|8835.8|8833.1|8836.1|8833.2|8827.7|8825|1135
1585790100000|2020-04-02 01:15:00|8835.7|8833.2|8834.1|8831.1|8837|8834.2|8833|8830.5|863
1585790400000|2020-04-02 01:20:00|8834|8831|8833.1|8830.5|8835.6|8833|8832.3|8829.9|686
1585790700000|2020-04-02 01:25:00|8833.2|8830.6|8835.7|8833.1|8835.9|8833.2|8831.2|8828.5|633
1585791000000|2020-04-02 01:30:00|8835.6|8833.2|8835.9|8833.3|8838.8|8836.1|8835|8832.6|686
1585791300000|2020-04-02 01:35:00|8835.8|8833.2|8837.5|8835.2|8838.1|8835.8|8835.3|8832.9|1040
1585791600000|2020-04-02 01:40:00|8837.6|8835.1|8833.4|8831.3|8837.9|8835.5|8833|8830.6|672
1585791900000|2020-04-02 01:45:00|8833.5|8831.1|8834.4|8831.7|8836.4|8834|8832.2|8829.4|688
1585792200000|2020-04-02 01:50:00|8834.2|8831.9|8830.3|8827.5|8834.6|8832.1|8830.1|8827.5|607
1585792500000|2020-04-02 01:55:00|8830.4|8827.6|8833.3|8831.2|8834.4|8832.2|8829|8827.2|581
1585792800000|2020-04-02 02:00:00|8833.5|8831.4|8828.6|8826|8834|8831.6|8827.5|8824.9|792
1585793100000|2020-04-02 02:05:00|8828.5|8825.9|8828.8|8826.1|8830.9|8828|8827.1|8825.1|559
1585793400000|2020-04-02 02:10:00|8829|8826.3|8830|8827.2|8830.1|8827.3|8828.2|8825.1|464
1585793700000|2020-04-02 02:15:00|8830.1|8827.1|8831.4|8828.8|8831.5|8829|8828.3|8825.8|460
1585794000000|2020-04-02 02:20:00|8831.3|8828.7|8833.3|8831|8834.1|8831.4|8831.2|8828.7|464
1585794300000|2020-04-02 02:25:00|8833.4|8830.8|8834.4|8831.9|8834.5|8831.9|8832.4|8830|377
1585794600000|2020-04-02 02:30:00|8834.5|8831.7|8832.3|8829.9|8834.9|8832.3|8831.8|8829.4|505
1585794900000|2020-04-02 02:35:00|8832.2|8830|8829.1|8826.7|8833.3|8830.7|8828.4|8826|465
1585795200000|2020-04-02 02:40:00|8829.3|8826.6|8830.3|8827.8|8831.9|8829.2|8828.7|8826.2|564
1585795500000|2020-04-02 02:45:00|8830.4|8827.7|8828.1|8825.9|8830.9|8828.2|8828.1|8825.8|449
1585795800000|2020-04-02 02:50:00|8828.3|8825.8|8829.7|8827.3|8830.6|8828.1|8827.4|8825.2|505
1585796100000|2020-04-02 02:55:00|8829.6|8827.2|8830.6|8827.9|8831.1|8828.5|8828.5|8825.9|545
1585796400000|2020-04-02 03:00:00|8830.8|8828.1|8831.8|8829.1|8833.7|8831.1|8830.6|8827.8|722
1585796700000|2020-04-02 03:05:00|8831.9|8829|8832.3|8829.8|8833.2|8830.6|8830.9|8828.3|432
1585797000000|2020-04-02 03:10:00|8832.2|8829.7|8832.5|8830.1|8833.7|8831|8831.3|8828.7|393
1585797300000|2020-04-02 03:15:00|8832.4|8829.9|8832.8|8830|8834|8831.5|8830.9|8828.4|559
1585797600000|2020-04-02 03:20:00|8832.9|8830.1|8833.1|8830.3|8834|8831.5|8830.4|8828|662
1585797900000|2020-04-02 03:25:00|8833|8830.2|8833.5|8830.7|8833.9|8831.4|8832.3|8829.6|434
1585798200000|2020-04-02 03:30:00|8833.3|8830.9|8831.5|8828.8|8833.7|8831|8830.7|8828.4|477
1585798500000|2020-04-02 03:35:00|8831.4|8828.9|8831.2|8829.1|8832.3|8829.6|8830.8|8828.3|289
1585798800000|2020-04-02 03:40:00|8831.3|8829|8830.5|8828.3|8831.9|8829.2|8828.9|8826.7|427
1585799100000|2020-04-02 03:45:00|8830.6|8828.5|8830.2|8827.7|8831.2|8828.9|8828.9|8826.9|479
1585799400000|2020-04-02 03:50:00|8830.1|8827.4|8830.7|8828.4|8831.9|8829.5|8828.7|8826.2|607
1585799700000|2020-04-02 03:55:00|8830.8|8828.5|8833.8|8831.6|8834.3|8831.9|8830.8|8828.5|402
1585800000000|2020-04-02 04:00:00|8833.7|8831.5|8834.2|8832.2|8834.9|8832.7|8832.4|8830.1|469
1585800300000|2020-04-02 04:05:00|8834.4|8832.1|8834.3|8832.3|8836.5|8834.3|8834.1|8832.1|274
1585800600000|2020-04-02 04:10:00|8834.6|8832.2|8835.3|8833.3|8836.3|8834.2|8833.8|8831.7|395
1585800900000|2020-04-02 04:15:00|8835.4|8833.4|8835.6|8833.6|8837.2|8835|8835.2|8832.9|327
1585801200000|2020-04-02 04:20:00|8835.8|8833.5|8833.2|8831|8836.6|8834.2|8832.8|8830.6|511
1585801500000|2020-04-02 04:25:00|8833.3|8831.2|8834.3|8831.9|8834.5|8832.2|8832.6|8830.5|341
1585801800000|2020-04-02 04:30:00|8834.4|8832|8831.6|8829.5|8834.4|8832.1|8831.2|8829.2|431
1585802100000|2020-04-02 04:35:00|8831.8|8829.3|8832|8829.6|8833.4|8831|8831.3|8828.9|336
1585802400000|2020-04-02 04:40:00|8832.1|8829.7|8832.3|8830|8832.8|8830.7|8831.8|8829.4|292
1585802700000|2020-04-02 04:45:00|8832.4|8829.9|8831.2|8828.9|8832.6|8830.2|8831|8828.8|171
1585803000000|2020-04-02 04:50:00|8831.1|8828.8|8832|8829.8|8832.3|8830.2|8830.4|8828.2|339
1585803300000|2020-04-02 04:55:00|8832.3|8830|8835|8832.7|8836|8833.6|8832|8829.6|471
1585803600000|2020-04-02 05:00:00|8834.9|8832.8|8832.6|8830.4|8835|8833|8832.2|8830.2|462
1585803900000|2020-04-02 05:05:00|8832.7|8830.5|8828.5|8826.1|8833.4|8831|8828.2|8825.9|533
1585804200000|2020-04-02 05:10:00|8828.8|8826|8830|8827.7|8830.9|8828.6|8826.5|8824.5|585
1585804500000|2020-04-02 05:15:00|8830.1|8827.6|8828.5|8825.8|8831.3|8829.2|8828|8825.2|632
1585804800000|2020-04-02 05:20:00|8828.6|8826.1|8825.6|8823.4|8828.7|8826.4|8824.9|8822.4|529
1585805100000|2020-04-02 05:25:00|8825.7|8823.3|8826.5|8824|8827.1|8824.9|8825.2|8822.7|542
1585805400000|2020-04-02 05:30:00|8826.7|8824.2|8826.5|8824.1|8827.9|8825.8|8825.9|8823.5|796
1585805700000|2020-04-02 05:35:00|8826.4|8824|8826|8823.5|8826.5|8824.2|8825.1|8822.6|628
1585806000000|2020-04-02 05:40:00|8826.1|8823.6|8826.1|8823.4|8827.5|8824.9|8824.5|8822|796
1585806300000|2020-04-02 05:45:00|8826|8823.8|8825.5|8823.2|8827.1|8824.8|8824.2|8821.7|682
1585806600000|2020-04-02 05:50:00|8825.6|8823.1|8825.5|8823.4|8826.4|8823.9|8823.7|8821.5|746
1585806900000|2020-04-02 05:55:00|8825.8|8823.2|8821.5|8818.6|8825.8|8823.2|8820.1|8818|655
1585807200000|2020-04-02 06:00:00|8821.8|8818.7|8822.4|8820.2|8822.8|8820.6|8818|8815.5|973
1585807500000|2020-04-02 06:05:00|8822.5|8820|8821.8|8819.5|8824.3|8821.8|8821.1|8818.4|1177
1585807800000|2020-04-02 06:10:00|8821.9|8819.4|8822.2|8819.9|8825.4|8822.8|8819.2|8816.8|1331
1585808100000|2020-04-02 06:15:00|8822|8820|8823.7|8821.4|8824.1|8821.7|8820.4|8817.9|1030
1585808400000|2020-04-02 06:20:00|8823.8|8821.5|8821|8818.6|8823.8|8821.5|8820.8|8818.5|887
1585808700000|2020-04-02 06:25:00|8821.1|8818.7|8817.7|8815.2|8821.4|8819.1|8814|8811.5|960
1585809000000|2020-04-02 06:30:00|8817.6|8814.8|8824.6|8822.4|8827.9|8825.5|8816.3|8813.7|996
1585809300000|2020-04-02 06:35:00|8824.4|8822.3|8821.2|8819|8824.8|8822.6|8819.1|8816.8|1184
1585809600000|2020-04-02 06:40:00|8821.1|8819.4|8818.4|8816.1|8821.9|8819.8|8813.5|8811.5|1016
1585809900000|2020-04-02 06:45:00|8818.3|8816|8819.3|8817.2|8820.4|8818|8818.1|8815.8|812
1585810200000|2020-04-02 06:50:00|8819.6|8817.1|8823.5|8821.5|8824.2|8822.2|8818.6|8816.5|943
1585810500000|2020-04-02 06:55:00|8823.4|8821.4|8820.4|8818.1|8825.3|8823.3|8819|8816.9|1120
1585810800000|2020-04-02 07:00:00|8820|8817.7|8817.5|8815.5|8824.8|8822|8816.5|8814.5|1330
1585811100000|2020-04-02 07:05:00|8817.6|8815.3|8811.5|8810.6|8817.6|8815.3|8809.4|8807.4|1092
1585811400000|2020-04-02 07:10:00|8811.4|8810.5|8815.2|8813.2|8816.1|8814.6|8810.2|8808.2|765
1585811700000|2020-04-02 07:15:00|8815.1|8813.1|8817.9|8815.9|8820.9|8818.9|8814.8|8812.8|777
1585812000000|2020-04-02 07:20:00|8818|8816|8822.3|8820.3|8822.3|8820.3|8815|8813|688
1585812300000|2020-04-02 07:25:00|8822.5|8820.5|8823.9|8823|8826.9|8824.9|8821.5|8820|754
1585812600000|2020-04-02 07:30:00|8823.8|8822.9|8827.4|8825.4|8829.9|8827.9|8823.8|8822.2|800
1585812900000|2020-04-02 07:35:00|8827.3|8825.3|8821.6|8820.7|8828.4|8826.3|8821.4|8820|655
1585813200000|2020-04-02 07:40:00|8821.7|8820.8|8812.7|8810.7|8823.6|8821.6|8812.1|8810.5|685
1585813500000|2020-04-02 07:45:00|8812.6|8810.6|8813.9|8811.9|8815.4|8813.4|8808.1|8806.6|726
1585813800000|2020-04-02 07:50:00|8814|8812|8810.9|8808.9|8814.2|8812.2|8808.5|8806.5|556
1585814100000|2020-04-02 07:55:00|8811.9|8809.8|8812|8811.1|8817|8815|8811.3|8809.8|797
1585814400000|2020-04-02 08:00:00|8812.1|8811.2|8814.6|8812.6|8815.2|8813.2|8808.5|8806.6|897
1585814700000|2020-04-02 08:05:00|8814.7|8812.7|8812.7|8810.7|8814.8|8812.8|8811.2|8809.3|636
1585815000000|2020-04-02 08:10:00|8812.5|8810.5|8809.5|8807.5|8814.4|8812.8|8807.3|8805.3|958
1585815300000|2020-04-02 08:15:00|8809.2|8807.2|8805.4|8803.4|8809.3|8808.1|8803.5|8802.1|930
1585815600000|2020-04-02 08:20:00|8805.3|8803.3|8806.9|8804.9|8808.8|8806.8|8804.6|8802.6|682
1585815900000|2020-04-02 08:25:00|8806.8|8804.8|8815.2|8813.2|8815.4|8813.4|8806.3|8804.3|642
1585816200000|2020-04-02 08:30:00|8815.1|8813.1|8809.2|8807.2|8816.5|8814.9|8808.8|8807.2|658
1585816500000|2020-04-02 08:35:00|8808.7|8807.8|8796.9|8794.9|8809.5|8808|8795.7|8793.6|765
1585816800000|2020-04-02 08:40:00|8797|8794.7|8796.3|8794.3|8800.8|8799.4|8796.2|8794.2|862
1585817100000|2020-04-02 08:45:00|8796.2|8794.2|8793.6|8791.6|8797.9|8796.1|8792.8|8791.3|875
1585817400000|2020-04-02 08:50:00|8793.3|8791.3|8795.2|8794.3|8797.2|8795.2|8792.5|8791|769
1585817700000|2020-04-02 08:55:00|8795.3|8794.4|8789.9|8787.1|8799|8797.4|8789|8787|776
1585818000000|2020-04-02 09:00:00|8789.7|8787.5|8795.5|8794.6|8800.4|8798.9|8788.5|8786.8|943
1585818300000|2020-04-02 09:05:00|8795.6|8794.7|8796.6|8794.6|8798.1|8796.1|8791.9|8789.9|705
1585818600000|2020-04-02 09:10:00|8796|8795.1|8792.7|8790.7|8797.6|8796.1|8790|8788.5|647
1585818900000|2020-04-02 09:15:00|8792.4|8790.4|8790.9|8788.9|8794.2|8792.7|8788.1|8786.7|706
1585819200000|2020-04-02 09:20:00|8790.8|8788.8|8794.3|8792.3|8799.6|8798.2|8790.1|8788.6|883
1585819500000|2020-04-02 09:25:00|8794.2|8792.2|8799.3|8798.4|8800.6|8799.1|8792.5|8790.8|825
1585819800000|2020-04-02 09:30:00|8799.2|8798.3|8800.1|8799.2|8803.5|8801.8|8795.8|8794.2|854
1585820100000|2020-04-02 09:35:00|8800.3|8799.4|8792.3|8790.3|8801.7|8800.5|8789|8787.5|741
1585820400000|2020-04-02 09:40:00|8792.2|8790.2|8789.5|8788.6|8794.6|8793.1|8789.5|8788.6|774
1585820700000|2020-04-02 09:45:00|8789.6|8788.7|8787.5|8785.5|8790.2|8789.2|8784.5|8783.2|772
1585821000000|2020-04-02 09:50:00|8787.7|8785.7|8789.8|8787.8|8790.2|8788.5|8785.6|8784.4|579
1585821300000|2020-04-02 09:55:00|8790|8788|8776.1|8774.1|8791.2|8789.2|8775.4|8773.4|951
1585821600000|2020-04-02 10:00:00|8776|8774|8783.7|8781.7|8787.3|8785.3|8775.3|8773.3|801
1585821900000|2020-04-02 10:05:00|8783.6|8781.6|8779.3|8777.3|8784.1|8782.4|8774.9|8772.9|775
1585822200000|2020-04-02 10:10:00|8779.2|8777.2|8778|8777.1|8784.6|8783.1|8776.3|8774.8|712
1585822500000|2020-04-02 10:15:00|8777.9|8777|8773.1|8772.2|8782.3|8780.6|8772|8770.4|813
1585822800000|2020-04-02 10:20:00|8773.6|8771.6|8773.1|8771.1|8773.7|8771.8|8761.3|8758.9|996
1585823100000|2020-04-02 10:25:00|8773|8771|8773.5|8771.5|8777.6|8776.3|8772.2|8770.3|833
1585823400000|2020-04-02 10:30:00|8773.6|8771.6|8774.9|8774|8778.8|8777.2|8771.6|8770.1|764
1585823700000|2020-04-02 10:35:00|8774.8|8773.9|8784|8782|8786.7|8784.7|8773|8771.7|873
1585824000000|2020-04-02 10:40:00|8784.2|8782.2|8780.8|8779.9|8787.4|8785.9|8780.8|8779.9|866
1585824300000|2020-04-02 10:45:00|8780.7|8779.8|8775.6|8773.6|8780.9|8780|8774|8772.4|835
1585824600000|2020-04-02 10:50:00|8775.7|8773.7|8772.2|8770.2|8778|8776.7|8771.6|8770.1|828
1585824900000|2020-04-02 10:55:00|8772.3|8770.3|8774.2|8772.2|8775|8773|8769.6|8768.3|780
1585825200000|2020-04-02 11:00:00|8774.3|8772.3|8778.6|8777.7|8784.2|8782.2|8774.2|8772.2|994
1585825500000|2020-04-02 11:05:00|8778.5|8777.6|8783.3|8781.3|8789|8787|8776.8|8775.4|904
1585825800000|2020-04-02 11:10:00|8783.4|8781.4|8783.4|8781.4|8785.6|8784.1|8779.6|8777.6|686
1585826100000|2020-04-02 11:15:00|8783.3|8781.3|8780|8778|8783.7|8782.1|8778.8|8777.4|695
1585826400000|2020-04-02 11:20:00|8780.1|8778.1|8776.4|8774.4|8781.8|8779.8|8774.5|8772.5|760
1585826700000|2020-04-02 11:25:00|8776.3|8774.3|8774.1|8773.2|8780.8|8778.8|8773.9|8772.5|839
1585827000000|2020-04-02 11:30:00|8774.6|8772.6|8778.1|8776.1|8779|8777|8773.9|8772.4|774
1585827300000|2020-04-02 11:35:00|8778.2|8776.2|8781|8779|8783|8781.5|8777.5|8775.5|663
1585827600000|2020-04-02 11:40:00|8781.1|8779.1|8773.7|8771.7|8783.9|8782.6|8772.6|8771|707
1585827900000|2020-04-02 11:45:00|8773.2|8772.3|8773.5|8771.5|8777.7|8775.7|8769.9|8769|829
1585828200000|2020-04-02 11:50:00|8773.6|8771.6|8773.5|8772.6|8776.5|8774.9|8771.6|8770|810
1585828500000|2020-04-02 11:55:00|8773.8|8772.9|8781.9|8779.9|8782.7|8781.1|8770.6|8769.5|697
1585828800000|2020-04-02 12:00:00|8781.3|8780.4|8774.8|8773.9|8781.8|8780.4|8774.8|8773.3|980
1585829100000|2020-04-02 12:05:00|8775|8773|8775.6|8774.7|8777.5|8775.9|8772.7|8771.6|917
1585829400000|2020-04-02 12:10:00|8775.5|8774.6|8774.4|8773.5|8778.1|8776.1|8772.9|8771.7|907
1585829700000|2020-04-02 12:15:00|8774.3|8773.4|8771.9|8769.9|8775.3|8774.4|8771.2|8769.8|827
1585830000000|2020-04-02 12:20:00|8772|8770|8766.5|8765.6|8775.1|8774|8766|8765.1|915
1585830300000|2020-04-02 12:25:00|8766.4|8765.5|8769.3|8765|8770.1|8766.2|8761|8759.8|920
1585830600000|2020-04-02 12:30:00|8769.6|8765.7|8767.4|8765.4|8771.5|8769.5|8766.8|8764.4|1520
1585830900000|2020-04-02 12:35:00|8767.1|8765.1|8769.1|8767.1|8769.4|8767.4|8757.7|8755.7|1368
1585831200000|2020-04-02 12:40:00|8769.3|8767.3|8773.7|8772.8|8775.8|8774.5|8767.5|8765.8|1048
1585831500000|2020-04-02 12:45:00|8773.6|8772.7|8780.1|8778.1|8781|8779|8772|8770.5|968
1585831800000|2020-04-02 12:50:00|8780|8778|8778.7|8776.7|8780.6|8779|8775.7|8773.7|988
1585832100000|2020-04-02 12:55:00|8778.6|8776.6|8763.7|8761.7|8778.6|8777.1|8762.1|8760.5|1214
1585832400000|2020-04-02 13:00:00|8763.8|8761.8|8765.9|8765|8769.4|8767.7|8759.2|8757.9|1319
1585832700000|2020-04-02 13:05:00|8766|8765.1|8775.2|8774.3|8776.5|8775.3|8763.1|8761.2|1097
1585833000000|2020-04-02 13:10:00|8775.3|8774.4|8774.8|8772.8|8780.1|8779|8772.2|8770.2|1177
1585833300000|2020-04-02 13:15:00|8774.7|8772.7|8779.5|8777.5|8782|8780|8771.3|8769.3|1375
1585833600000|2020-04-02 13:20:00|8779.6|8777.6|8781.2|8779.2|8785.1|8783.7|8778|8776.2|1068
1585833900000|2020-04-02 13:25:00|8781.1|8779.1|8782.8|8780.8|8782.9|8780.9|8775|8773.1|896
1585834200000|2020-04-02 13:30:00|8782.7|8780.7|8782.7|8780.7|8787.6|8786.7|8780.7|8779.2|915
1585834500000|2020-04-02 13:35:00|8782.1|8781.2|8777|8775|8783|8781.6|8775.8|8774.2|1017
1585834800000|2020-04-02 13:40:00|8776.9|8774.9|8780.5|8778.5|8783.4|8781.4|8771.4|8769.9|1050
1585835100000|2020-04-02 13:45:00|8780.8|8778.8|8775.4|8773.4|8781.1|8779.1|8775.2|8773.3|1028
1585835400000|2020-04-02 13:50:00|8775.5|8773.5|8779.2|8777.2|8780|8778.4|8774.4|8772.4|943
1585835700000|2020-04-02 13:55:00|8779.4|8777.4|8774.9|8771.8|8779.5|8777.5|8769.1|8766.9|1203
1585836000000|2020-04-02 14:00:00|8775.2|8771.7|8774|8772|8777.4|8775.2|8770.1|8768.8|1434
1585836300000|2020-04-02 14:05:00|8773.9|8771.9|8780|8778|8783.4|8781.4|8773.5|8771.5|1123
1585836600000|2020-04-02 14:10:00|8779.9|8777.9|8781.8|8780.9|8787.1|8785.1|8778.5|8776.9|1196
1585836900000|2020-04-02 14:15:00|8781.6|8780.7|8769.9|8767.9|8783.7|8781.7|8767.2|8765.6|1156
1585837200000|2020-04-02 14:20:00|8769.8|8767.8|8768.9|8766.9|8772.7|8771|8764.1|8762.6|1050
1585837500000|2020-04-02 14:25:00|8768.7|8766.7|8769.1|8767.1|8773.9|8771.9|8766.6|8765.1|1089
1585837800000|2020-04-02 14:30:00|8768.9|8766.9|8767.3|8765.3|8769.6|8767.5|8765|8763|1629
1585838100000|2020-04-02 14:35:00|8767.2|8765.2|8781.7|8779.7|8786.8|8784.5|8767.2|8765.2|1886
1585838400000|2020-04-02 14:40:00|8781.8|8779.6|8779.3|8777.3|8783.4|8781.2|8775.5|8773.5|1879
1585838700000|2020-04-02 14:45:00|8779.5|8777.5|8772.1|8770.1|8780.6|8778.5|8768|8766.9|1594
1585839000000|2020-04-02 14:50:00|8772.3|8770.3|8775.6|8773.6|8777.3|8775.3|8765.5|8763.5|1482
1585839300000|2020-04-02 14:55:00|8775.5|8773.5|8778.5|8776.5|8783.1|8781.1|8773|8771|1814
1585839600000|2020-04-02 15:00:00|8778.6|8776.2|8776.1|8774.1|8780.4|8778.4|8772.2|8770.2|1552
1585839900000|2020-04-02 15:05:00|8776|8774|8773.6|8771.6|8783.4|8781.9|8773.5|8771.5|1198
1585840200000|2020-04-02 15:10:00|8774.2|8772.2|8770.9|8768.9|8776.9|8774.9|8768.3|8766.3|1192
1585840500000|2020-04-02 15:15:00|8770.8|8768.8|8775.8|8773.8|8775.9|8773.9|8770|8768|1079
1585840800000|2020-04-02 15:20:00|8775.7|8773.7|8768.3|8766.3|8776.4|8774.8|8766|8764.9|1090
1585841100000|2020-04-02 15:25:00|8768.5|8766.5|8772.1|8770|8777.9|8775.9|8765.8|8764.5|1205
1585841400000|2020-04-02 15:30:00|8772.2|8770.2|8776.5|8774.5|8777.2|8775.5|8772.2|8770.2|1147
1585841700000|2020-04-02 15:35:00|8776.6|8774.6|8776.5|8775.6|8779.3|8777.6|8774.5|8772.5|1281
1585842000000|2020-04-02 15:40:00|8776.6|8775.7|8776.2|8774.2|8778.4|8776.4|8771.9|8770.6|868
1585842300000|2020-04-02 15:45:00|8776.3|8774.3|8773|8772.1|8776.4|8775.1|8772.6|8771.2|879
1585842600000|2020-04-02 15:50:00|8773.1|8772.2|8783.2|8781.2|8784.7|8783.8|8772.3|8771.3|824
1585842900000|2020-04-02 15:55:00|8783.3|8781.3|8777.1|8775.1|8784.9|8783.5|8776.4|8774.7|1073
1585843200000|2020-04-02 16:00:00|8777.2|8775.2|8782|8781.1|8783.1|8781.7|8776.2|8774.4|1085
1585843500000|2020-04-02 16:05:00|8781.9|8781|8775|8774.1|8784.5|8783.2|8774|8773.1|856
1585843800000|2020-04-02 16:10:00|8775.1|8774.2|8775.5|8773.5|8776.5|8775|8770.9|8769.6|976
1585844100000|2020-04-02 16:15:00|8775.4|8773.4|8769.5|8768.6|8776.1|8775.1|8769.3|8768.1|882
1585844400000|2020-04-02 16:20:00|8769.6|8768.7|8773.4|8771.4|8774.5|8773.2|8768.4|8767.5|794
1585844700000|2020-04-02 16:25:00|8773.5|8771.5|8765.9|8765|8773.8|8772.9|8765.6|8764.4|925
1585845000000|2020-04-02 16:30:00|8766|8765.1|8768.5|8767.6|8770|8768.6|8765.1|8764.1|857
1585845300000|2020-04-02 16:35:00|8768.4|8767.5|8764.9|8764|8770.4|8769.3|8762.9|8762|806
1585845600000|2020-04-02 16:40:00|8764.8|8763.9|8763.7|8762.8|8767.7|8766.4|8763.3|8761.9|844
1585845900000|2020-04-02 16:45:00|8763.6|8762.7|8774.7|8772.7|8774.7|8773.2|8763.3|8762.1|1079
1585846200000|2020-04-02 16:50:00|8774.6|8772.6|8777.1|8775.1|8777.2|8775.6|8771.6|8769.6|1046
1585846500000|2020-04-02 16:55:00|8777|8775|8768.2|8767.3|8777.7|8776.4|8767.5|8766.3|1197
1585846800000|2020-04-02 17:00:00|8768.3|8767.4|8768.3|8767.4|8769.3|8767.8|8765.7|8763.9|1082
1585847100000|2020-04-02 17:05:00|8768.2|8767.3|8766.2|8764.2|8770.8|8769.2|8765.5|8764.1|898
1585847400000|2020-04-02 17:10:00|8765.5|8764.6|8768.3|8766.3|8769.3|8767.4|8763.8|8762.6|863
1585847700000|2020-04-02 17:15:00|8768.4|8766.4|8768.9|8766.9|8771.4|8769.4|8765.1|8764.1|725
1585848000000|2020-04-02 17:20:00|8768.8|8766.8|8770|8768|8771.5|8770.1|8767.4|8765.8|646
1585848300000|2020-04-02 17:25:00|8769.9|8767.9|8773.2|8771.2|8773.3|8771.3|8767.6|8766.4|744
1585848600000|2020-04-02 17:30:00|8773.3|8771.3|8771.3|8770.4|8773.8|8772.9|8767.4|8766.2|873
1585848900000|2020-04-02 17:35:00|8771.4|8770.5|8767.4|8766.5|8772.3|8770.5|8767.1|8765.9|894
1585849200000|2020-04-02 17:40:00|8767.3|8766.4|8767.3|8765.3|8769.6|8768.2|8764.4|8763.1|738
1585849500000|2020-04-02 17:45:00|8767.4|8765.4|8767.4|8765.4|8768.1|8766.5|8761.6|8760.2|672
1585849800000|2020-04-02 17:50:00|8767.3|8765.3|8764.4|8762.4|8767.9|8766.3|8762.6|8761.3|785
1585850100000|2020-04-02 17:55:00|8764.5|8762.5|8756.2|8755.3|8764.9|8763.9|8755.9|8754.5|1038
1585850400000|2020-04-02 18:00:00|8756.5|8755.6|8760.8|8758.8|8760.9|8759.3|8754.8|8753.9|676
1585850700000|2020-04-02 18:05:00|8761.1|8759.1|8759.4|8758.5|8763.3|8762.1|8757.7|8756.8|828
1585851000000|2020-04-02 18:10:00|8759.3|8758.4|8757.6|8756.7|8761.3|8760|8756|8754.6|796
1585851300000|2020-04-02 18:15:00|8757.4|8756.5|8752.4|8750.4|8759.7|8758.2|8744.4|8742.3|895
1585851600000|2020-04-02 18:20:00|8752.3|8750.3|8751.2|8749.2|8754.6|8752.9|8749.3|8747.3|669
1585851900000|2020-04-02 18:25:00|8751.1|8749.1|8749.1|8747.1|8756.3|8754.3|8747.6|8745.7|673
1585852200000|2020-04-02 18:30:00|8749|8747|8744.5|8742.5|8751|8749.6|8740.7|8738.7|768
1585852500000|2020-04-02 18:35:00|8744.6|8742.6|8747.1|8745.1|8747.3|8745.5|8744.1|8742.2|714
1585852800000|2020-04-02 18:40:00|8747|8745|8744|8742|8747.2|8745.2|8741.4|8739.6|759
1585853100000|2020-04-02 18:45:00|8744.1|8742.1|8748.1|8746.1|8750.6|8748.6|8741.8|8739.8|700
1585853400000|2020-04-02 18:50:00|8748.5|8746.5|8748.2|8746.2|8754.1|8752.2|8744.9|8742.8|849
1585853700000|2020-04-02 18:55:00|8748.1|8746.1|8754.8|8752.8|8755|8753.5|8746.7|8744.8|827
1585854000000|2020-04-02 19:00:00|8754.2|8752.2|8750.3|8748.3|8756.1|8754.1|8748.9|8747|789
1585854300000|2020-04-02 19:05:00|8750.5|8748.5|8752.1|8750|8753.8|8751.8|8749.1|8747.4|574
1585854600000|2020-04-02 19:10:00|8752|8750.1|8754.1|8752.1|8754.7|8752.7|8752|8750|642
1585854900000|2020-04-02 19:15:00|8753.6|8751.6|8754|8753.1|8756.8|8754.8|8752|8750.4|783
1585855200000|2020-04-02 19:20:00|8753.9|8753|8754.1|8752.1|8755.4|8753.9|8752.1|8750.1|667
1585855500000|2020-04-02 19:25:00|8753.9|8751.9|8752.3|8750.3|8754.2|8752.5|8750.7|8749|603
1585855800000|2020-04-02 19:30:00|8752.2|8750.2|8752.7|8750.7|8753.8|8752.3|8749.5|8748.1|546
1585856100000|2020-04-02 19:35:00|8752.6|8750.6|8756.2|8754.2|8756.5|8754.5|8751.9|8750.2|552
1585856400000|2020-04-02 19:40:00|8756.3|8754.3|8757.4|8755.4|8757.8|8756.3|8753.5|8751.5|533
1585856700000|2020-04-02 19:45:00|8757.3|8755.3|8754.6|8752.6|8757.3|8755.3|8752.8|8751.1|621
1585857000000|2020-04-02 19:50:00|8754.8|8752.8|8757.6|8755.6|8757.6|8755.7|8750.5|8748.5|924
1585857300000|2020-04-02 19:55:00|8757.2|8756.3|8753.8|8751.8|8758.5|8756.5|8749.3|8747.7|1103
1585857600000|2020-04-02 20:00:00|8753.7|8751.7|8753.2|8751.2|8754.9|8752.9|8751.4|8749.3|734
1585857900000|2020-04-02 20:05:00|8753.1|8751.1|8752.1|8750.1|8755.5|8753.5|8749.7|8748.4|629
1585858200000|2020-04-02 20:10:00|8752.2|8750.2|8748.6|8746.6|8752.6|8750.6|8747.9|8746.2|395
1585858500000|2020-04-02 20:15:00|8748.5|8746.5|8754|8752|8754.4|8752.4|8748.3|8746.2|558
1585858800000|2020-04-02 20:20:00|8754.1|8752.1|8750.8|8748.8|8758.7|8757.1|8750.7|8748.5|634
1585859100000|2020-04-02 20:25:00|8750.7|8748.7|8749.6|8747.6|8751.7|8749.6|8747|8745.3|558
1585859400000|2020-04-02 20:30:00|8749.5|8747.5|8755.3|8753.1|8755.4|8753.4|8748.8|8747.3|617
1585859700000|2020-04-02 20:35:00|8755.4|8753.2|8754.2|8752.2|8755.7|8753.6|8752.8|8750.7|475
1585860000000|2020-04-02 20:40:00|8754.3|8752.3|8755.5|8753.4|8756.9|8754.5|8748.4|8747|595
1585860300000|2020-04-02 20:45:00|8755.4|8753.3|8755.4|8753.2|8757.6|8755.3|8754.2|8751.9|725
1585860600000|2020-04-02 20:50:00|8755.5|8753.1|8760.5|8757.6|8760.9|8757.9|8755.5|8752.6|765
1585860900000|2020-04-02 20:55:00|8760.8|8757.5|8763.4|8755.4|8763.4|8759.8|8760|8751.9|560
1585861200000|2020-04-02 21:00:00|8764.5|8752.8|8758.4|8742.4|8766.8|8754.7|8758.4|8742.4|42
1585861500000|2020-04-02 21:05:00|8759.2|8743.2|8760.5|8745.8|8764.4|8748.6|8757.8|8741.8|178
1585861800000|2020-04-02 21:10:00|8759.6|8743.6|8761.1|8745.1|8762.8|8746.8|8759.1|8743.1|104
1585862100000|2020-04-02 21:15:00|8761.7|8745.7|8759.5|8743.5|8762.1|8746.1|8758|8742|164
1585862400000|2020-04-02 21:20:00|8759|8743|8754.7|8740.5|8760.7|8744.7|8754.1|8738.8|304
1585862700000|2020-04-02 21:25:00|8754.9|8741.6|8754.9|8739.9|8756.3|8741.9|8754.1|8738.7|265
1585863000000|2020-04-02 21:30:00|8754.7|8740.4|8754.6|8738.6|8755.9|8741.9|8752.6|8737.7|345
1585863300000|2020-04-02 21:35:00|8753.8|8740.2|8753.1|8739.8|8755.4|8741.8|8752.6|8736.6|209
1585863600000|2020-04-02 21:40:00|8752.8|8740.1|8753.6|8739.9|8755.3|8743.1|8752.8|8738.1|258
1585863900000|2020-04-02 21:45:00|8753.8|8742|8754.2|8743.9|8756.1|8747.9|8752.1|8740.4|758
1585864200000|2020-04-02 21:50:00|8753.3|8745.1|8754.5|8743.5|8756.1|8745.7|8753|8740.5|372
1585864500000|2020-04-02 21:55:00|8754.4|8743.7|8755.2|8741.5|8757.6|8745.2|8753.7|8738.9|386
1585864800000|2020-04-02 22:00:00|8754.9|8742.5|8759.4|8754.3|8760.5|8755.5|8754.6|8738.6|628
1585865100000|2020-04-02 22:05:00|8759.3|8754.2|8759.7|8754.5|8762.2|8756.8|8758.8|8753.3|374
1585865400000|2020-04-02 22:10:00|8759.5|8753.8|8758.3|8753.5|8760.1|8754.8|8757.8|8753.1|296
1585865700000|2020-04-02 22:15:00|8758.9|8752.7|8760.4|8755|8761.9|8756.4|8758.2|8752.3|343
1585866000000|2020-04-02 22:20:00|8760.3|8755.1|8760.2|8754.2|8762.6|8756.2|8758.9|8752.8|356
1585866300000|2020-04-02 22:25:00|8760.4|8754.1|8759.3|8755|8761.6|8755.9|8758.5|8752.3|392
1585866600000|2020-04-02 22:30:00|8759.2|8756.1|8759.9|8755.9|8763.3|8759|8759.1|8755|462
1585866900000|2020-04-02 22:35:00|8759.7|8756|8757.9|8754|8760.1|8756.2|8756.9|8753.7|424
1585867200000|2020-04-02 22:40:00|8757.8|8754.1|8758.4|8754.5|8759|8755.6|8757.2|8753.7|275
1585867500000|2020-04-02 22:45:00|8758.3|8754.6|8755.9|8752.7|8758.8|8755.5|8754.6|8751.3|319
1585867800000|2020-04-02 22:50:00|8755.7|8752.3|8756.6|8753.2|8758.1|8754.3|8755.5|8752.1|388
1585868100000|2020-04-02 22:55:00|8756.5|8752.6|8757.9|8754.4|8758.5|8755.2|8756|8752.6|353
1585868400000|2020-04-02 23:00:00|8756.7|8754.5|8757.7|8753.8|8759|8755.2|8756|8752.9|888
1585868700000|2020-04-02 23:05:00|8757.6|8753.6|8756|8752.9|8758.4|8754.6|8753.9|8750.9|544
1585869000000|2020-04-02 23:10:00|8755.9|8752.8|8756|8752.5|8756.9|8753.4|8754.2|8751.3|462
1585869300000|2020-04-02 23:15:00|8756.1|8752.6|8755.8|8752.9|8756.4|8753.9|8754.4|8751.4|428
1585869600000|2020-04-02 23:20:00|8755.9|8753.2|8756.1|8753.6|8756.9|8754.2|8755.3|8751.8|358
1585869900000|2020-04-02 23:25:00|8756.2|8753.7|8752.1|8749.5|8756.3|8753.9|8751.8|8749.2|740
1585870200000|2020-04-02 23:30:00|8753.8|8750.3|8757.9|8754.9|8758.3|8755.6|8753.8|8750.3|731
1585870500000|2020-04-02 23:35:00|8757.8|8755|8755.7|8752.9|8758.6|8755.7|8754.2|8751.1|639
1585870800000|2020-04-02 23:40:00|8755.8|8752.8|8756.7|8753.9|8758|8755|8755|8751.9|725
1585871100000|2020-04-02 23:45:00|8756.6|8754|8754.1|8751.2|8756.9|8754.3|8753.8|8751.2|460
1585871400000|2020-04-02 23:50:00|8753.8|8751|8752.6|8750.1|8755|8751.8|8752.5|8750|501
1585871700000|2020-04-02 23:55:00|8752.7|8750.2|8754|8751.3|8754.1|8751.7|8750.5|8748.4|658
1585872000000|2020-04-03 00:00:00|8753.7|8751.2|8752.2|8749.7|8754.3|8751.9|8750.7|8748.1|919
1585872300000|2020-04-03 00:05:00|8752.3|8749.8|8755.5|8753|8756.3|8753.7|8751.6|8749|726
1585872600000|2020-04-03 00:10:00|8755.2|8752.7|8757.7|8755.4|8758.8|8756.1|8754.8|8752.6|787
1585872900000|2020-04-03 00:15:00|8757.6|8755.5|8754.7|8752.3|8759.8|8757.2|8753.9|8751.7|931
1585873200000|2020-04-03 00:20:00|8754.6|8752.4|8756.2|8753.6|8756.8|8754.2|8754.1|8751.9|798
1585873500000|2020-04-03 00:25:00|8756.3|8753.7|8754.8|8752.4|8758.1|8755.3|8754.7|8751.9|550
1585873800000|2020-04-03 00:30:00|8754.7|8752.3|8754.3|8752.3|8756.7|8753.8|8752.2|8749.9|653
1585874100000|2020-04-03 00:35:00|8754.4|8752.2|8752.6|8750.3|8754.9|8752.7|8752.4|8750|579
1585874400000|2020-04-03 00:40:00|8752.5|8750.2|8753.7|8750.9|8755.4|8753|8752.3|8750.2|721
1585874700000|2020-04-03 00:45:00|8753.6|8751|8755.7|8753.5|8757.5|8755.2|8753|8750.8|691
1585875000000|2020-04-03 00:50:00|8755.8|8753.4|8755.4|8752.9|8757.8|8755.6|8753.6|8751.6|983
1585875300000|2020-04-03 00:55:00|8755.5|8753.4|8755.6|8753.2|8757.6|8754.8|8751.3|8749|1031
1585875600000|2020-04-03 01:00:00|8755.7|8753|8757.3|8755.1|8758|8756|8755.3|8752.9|685
1585875900000|2020-04-03 01:05:00|8757.4|8755.2|8758.9|8756.4|8759|8756.9|8756.3|8754.2|571
1585876200000|2020-04-03 01:10:00|8758.7|8756.5|8759|8756.5|8760.7|8758.4|8758.4|8756.1|688
1585876500000|2020-04-03 01:15:00|8759.2|8756.6|8762.3|8759.3|8763.1|8760.7|8758.7|8756.3|862
1585876800000|2020-04-03 01:20:00|8762.1|8759.2|8761.4|8759.1|8762.4|8759.8|8760.3|8758.2|578
1585877100000|2020-04-03 01:25:00|8761.5|8759.2|8764.4|8762.4|8764.6|8762.6|8760.8|8758.6|617
1585877400000|2020-04-03 01:30:00|8764.5|8762.5|8764.2|8762.2|8765.2|8763.1|8763.1|8760.5|475
1585877700000|2020-04-03 01:35:00|8764.1|8762.1|8765.8|8763.6|8766.4|8764.3|8763.3|8761.2|431
1585878000000|2020-04-03 01:40:00|8765.7|8763.4|8767.6|8764.5|8768.4|8766.1|8764.8|8762.8|612
1585878300000|2020-04-03 01:45:00|8767.5|8764.4|8765.2|8763|8768|8765.7|8765.2|8763|448
1585878600000|2020-04-03 01:50:00|8765.1|8763.1|8765.6|8763.6|8765.9|8763.7|8764|8762|473
1585878900000|2020-04-03 01:55:00|8765.7|8763.5|8765|8762.7|8765.7|8763.6|8764.3|8762.3|345
1585879200000|2020-04-03 02:00:00|8764.9|8762.6|8763.1|8761|8766.4|8764.3|8762.6|8760.6|442
1585879500000|2020-04-03 02:05:00|8763.2|8761.1|8764.3|8762.3|8765.1|8762.9|8762.1|8760.1|546
1585879800000|2020-04-03 02:10:00|8764.4|8762.2|8763.2|8761.2|8765.5|8763.2|8763.2|8761.2|394
1585880100000|2020-04-03 02:15:00|8763.1|8761.1|8763.8|8761.6|8764.2|8762|8762.9|8760.9|251
1585880400000|2020-04-03 02:20:00|8763.7|8761.7|8762.3|8760.3|8765.7|8763.5|8761.5|8760.3|463
1585880700000|2020-04-03 02:25:00|8762.1|8760.1|8764.6|8762.6|8765.9|8763.9|8761|8759.6|485
1585881000000|2020-04-03 02:30:00|8764.7|8762.7|8765.8|8763.8|8766.3|8764.3|8764.6|8762.4|391
1585881300000|2020-04-03 02:35:00|8765.7|8763.7|8763.8|8761.8|8766.4|8764.3|8763.8|8761.8|431
1585881600000|2020-04-03 02:40:00|8763.9|8761.9|8765.1|8763.1|8765.9|8763.8|8762.9|8760.9|415
1585881900000|2020-04-03 02:45:00|8765.3|8763.2|8765.3|8763.3|8766.2|8764.2|8764.2|8762.2|348
1585882200000|2020-04-03 02:50:00|8765.2|8763.2|8766.2|8764.2|8766.8|8764.8|8765.2|8763.1|184
1585882500000|2020-04-03 02:55:00|8766.1|8764.1|8768.4|8766.4|8768.8|8766.6|8765.5|8763.5|329
1585882800000|2020-04-03 03:00:00|8768.5|8766.5|8768.6|8766.6|8769.4|8767.4|8767.1|8765|368
1585883100000|2020-04-03 03:05:00|8769|8767|8771.1|8769.1|8771.4|8769.4|8768.2|8766.2|332
1585883400000|2020-04-03 03:10:00|8771|8769|8768.7|8766.7|8771.7|8769.6|8768.5|8766.5|340
1585883700000|2020-04-03 03:15:00|8768.8|8766.8|8766.4|8764.4|8769|8767|8766.4|8764.4|287
1585884000000|2020-04-03 03:20:00|8766.3|8764.3|8765.4|8763.4|8766.6|8765.1|8764.7|8763.1|363
1585884300000|2020-04-03 03:25:00|8765.5|8763.5|8765.5|8763.5|8766|8764.2|8764.6|8763.1|260
1585884600000|2020-04-03 03:30:00|8765.6|8763.6|8767|8764.9|8767.1|8764.9|8765.4|8763.5|270
1585884900000|2020-04-03 03:35:00|8766.9|8764.8|8766.4|8764.4|8767.8|8765.7|8765.4|8763.4|298
1585885200000|2020-04-03 03:40:00|8766.3|8764.3|8765.6|8763.6|8767.4|8765.4|8765.4|8763.3|444
1585885500000|2020-04-03 03:45:00|8765.5|8763.5|8766.2|8764.2|8767|8764.6|8763.3|8761.6|725
1585885800000|2020-04-03 03:50:00|8766.1|8764.1|8766.1|8764.1|8767.1|8765.1|8765.4|8763.4|327
1585886100000|2020-04-03 03:55:00|8766.2|8764.2|8768.1|8766|8768.4|8766.3|8766.1|8764.1|387
1585886400000|2020-04-03 04:00:00|8768|8765.8|8766.8|8764.8|8768.7|8766.7|8765.7|8763.7|601
1585886700000|2020-04-03 04:05:00|8766.7|8764.7|8768.3|8766.3|8768.8|8766.8|8765.8|8763.8|480
1585887000000|2020-04-03 04:10:00|8768.4|8766.4|8766.5|8764.5|8768.7|8766.7|8765.8|8764.1|542
1585887300000|2020-04-03 04:15:00|8766.4|8764.4|8766.9|8764.8|8768.7|8766.8|8766|8764|371
1585887600000|2020-04-03 04:20:00|8766.8|8764.7|8765.5|8763.5|8767|8765|8764.5|8762.5|374
1585887900000|2020-04-03 04:25:00|8765.6|8763.6|8764.3|8762.3|8766.7|8764.6|8764.1|8762|304
1585888200000|2020-04-03 04:30:00|8764.4|8762.4|8764.3|8762.3|8764.9|8762.9|8763.7|8761.7|301
1585888500000|2020-04-03 04:35:00|8764.2|8762.2|8763.1|8761.1|8764.4|8762.4|8761.8|8759.8|249
1585888800000|2020-04-03 04:40:00|8763.2|8761.2|8761.6|8759.6|8764.5|8762.5|8761.4|8759.4|338
1585889100000|2020-04-03 04:45:00|8761.7|8759.7|8762|8760|8762.9|8760.9|8760.9|8759.3|372
1585889400000|2020-04-03 04:50:00|8762.1|8760.1|8758.9|8756.9|8763.1|8761.1|8758.9|8756.9|452
1585889700000|2020-04-03 04:55:00|8759|8757|8757.8|8755.8|8761|8759|8757.8|8755.8|431
1585890000000|2020-04-03 05:00:00|8757.7|8755.7|8757.4|8755.4|8760.1|8758.1|8756.3|8754.3|372
1585890300000|2020-04-03 05:05:00|8757.3|8755.3|8758.7|8756.5|8759.3|8757.3|8757.1|8755.1|281
1585890600000|2020-04-03 05:10:00|8758.8|8756.6|8760.3|8758.2|8761.8|8759.7|8757.4|8755.4|407
1585890900000|2020-04-03 05:15:00|8760.4|8758.3|8762.3|8760.1|8763.8|8761.7|8760.2|8758.1|446
1585891200000|2020-04-03 05:20:00|8762.2|8760.2|8761.5|8759.5|8762.7|8760.7|8761.2|8759.2|245
1585891500000|2020-04-03 05:25:00|8761.6|8759.6|8762.3|8760.3|8763.1|8761.3|8760.9|8758.9|315
1585891800000|2020-04-03 05:30:00|8762.4|8760.4|8762.4|8760.4|8762.9|8760.9|8760.9|8758.9|290
1585892100000|2020-04-03 05:35:00|8762.5|8760.5|8762.7|8760.7|8763.5|8761.5|8762.3|8760.3|249
1585892400000|2020-04-03 05:40:00|8762.8|8760.8|8762.9|8760.9|8763.2|8761.2|8761.6|8759.6|240
1585892700000|2020-04-03 05:45:00|8762.8|8760.8|8757.8|8755.8|8763.8|8761.8|8757.4|8755.4|296
1585893000000|2020-04-03 05:50:00|8757.7|8755.7|8760.2|8758.2|8761.8|8760|8757.4|8755.4|315
1585893300000|2020-04-03 05:55:00|8760.3|8758.3|8757.8|8755.4|8761|8759|8756.8|8754.8|482
1585893600000|2020-04-03 06:00:00|8757.6|8755.5|8758.5|8756.5|8759.5|8757.5|8756.1|8754.1|701
1585893900000|2020-04-03 06:05:00|8758.6|8756.6|8759.4|8757.4|8760.6|8758.5|8755.9|8753.9|588
1585894200000|2020-04-03 06:10:00|8759.5|8757.5|8759.1|8757.1|8760|8758|8757.7|8755.7|614
1585894500000|2020-04-03 06:15:00|8759|8757|8755.5|8753.5|8759.2|8757.1|8754.2|8752.2|631
1585894800000|2020-04-03 06:20:00|8755.4|8753.4|8757|8755|8758.8|8756.8|8752.7|8750.7|1017
1585895100000|2020-04-03 06:25:00|8757.1|8755.1|8756.7|8754.7|8760.9|8758.9|8755.9|8753.9|753
1585895400000|2020-04-03 06:30:00|8756.8|8754.8|8756|8754|8757.2|8755.2|8752.6|8751|618
1585895700000|2020-04-03 06:35:00|8755.9|8753.9|8757.8|8755.8|8758.8|8756.8|8754.9|8752.9|532
1585896000000|2020-04-03 06:40:00|8757.7|8755.7|8757.1|8755.1|8761|8759.3|8756.9|8754.9|468
1585896300000|2020-04-03 06:45:00|8757|8755|8748.4|8747.5|8757.3|8755.6|8748.4|8746.8|543
1585896600000|2020-04-03 06:50:00|8748.5|8746.5|8744.4|8743.5|8748.5|8746.6|8742.2|8740.3|724
1585896900000|2020-04-03 06:55:00|8744.5|8743.6|8752|8750|8752.4|8750.8|8744.4|8743|787
1585897200000|2020-04-03 07:00:00|8752.1|8750.1|8747.9|8745.9|8757|8755.5|8745.1|8743.5|1058
1585897500000|2020-04-03 07:05:00|8748.3|8746.3|8758.2|8756.2|8760.2|8758.2|8746.9|8744.9|952
1585897800000|2020-04-03 07:10:00|8759.2|8757.2|8753.2|8751.2|8761.4|8759.9|8751.3|8749.3|980
1585898100000|2020-04-03 07:15:00|8753.4|8751.4|8754.8|8752.8|8757.6|8756.1|8752.8|8750.9|978
1585898400000|2020-04-03 07:20:00|8755|8753|8757.8|8756.9|8759.6|8758.4|8752.2|8751.2|1034
1585898700000|2020-04-03 07:25:00|8757.9|8757|8756.6|8755.7|8760.1|8759.2|8756.3|8755.4|877
1585899000000|2020-04-03 07:30:00|8756.5|8755.6|8754.8|8752.8|8757.5|8756|8751.8|8749.8|831
1585899300000|2020-04-03 07:35:00|8754.6|8752.6|8755.2|8754.3|8758.5|8757.1|8754.1|8752.6|839
1585899600000|2020-04-03 07:40:00|8756|8754|8756.4|8754.2|8756.4|8754.9|8749.7|8748.5|894
1585899900000|2020-04-03 07:45:00|8756.5|8754.3|8751.5|8748.8|8759.1|8757.6|8751.3|8748.7|904
1585900200000|2020-04-03 07:50:00|8751.7|8748.7|8746.6|8743.2|8752.1|8749.6|8745.5|8742|1035
1585900500000|2020-04-03 07:55:00|8747.6|8742.7|8744.6|8742.2|8749.8|8747.5|8741.6|8740.2|1100
1585900800000|2020-04-03 08:00:00|8744.4|8742|8747.8|8745.8|8751.2|8749.2|8744|8741.9|906
1585901100000|2020-04-03 08:05:00|8748|8746|8752.2|8750.2|8755.3|8753.6|8747.2|8745.2|763
1585901400000|2020-04-03 08:10:00|8752.1|8750.1|8759.5|8758.6|8760.4|8759.5|8751.3|8749.3|874
1585901700000|2020-04-03 08:15:00|8760.1|8758.1|8756.2|8754.2|8760.5|8759.3|8753.4|8751.6|778
1585902000000|2020-04-03 08:20:00|8756.1|8754.1|8757.5|8756.6|8758|8756.6|8752.5|8751.5|589
1585902300000|2020-04-03 08:25:00|8757.4|8756.5|8765|8761|8766.1|8763.4|8755.2|8753.8|796
1585902600000|2020-04-03 08:30:00|8764.8|8760.9|8762.7|8761.8|8765.9|8762.1|8759.6|8757.9|657
1585902900000|2020-04-03 08:35:00|8762.9|8762|8761.4|8759.4|8765.2|8763.4|8759.5|8758.3|719
1585903200000|2020-04-03 08:40:00|8761.2|8759.2|8773.9|8771.9|8778.6|8777|8759.6|8758.2|1015
1585903500000|2020-04-03 08:45:00|8772.9|8770.9|8786.7|8784.7|8787.3|8785.9|8767.6|8766|1045
1585903800000|2020-04-03 08:50:00|8786.6|8784.6|8784.7|8782.7|8786.9|8785.2|8777.5|8775.5|904
1585904100000|2020-04-03 08:55:00|8784.2|8783.3|8779.3|8776.5|8791.3|8789.9|8779.1|8776.2|971
1585904400000|2020-04-03 09:00:00|8779.4|8776.4|8788|8786|8789.4|8787.4|8777|8774.9|976
1585904700000|2020-04-03 09:05:00|8788.1|8786.1|8798.7|8796.7|8804.1|8801.9|8786.7|8784.7|882
1585905000000|2020-04-03 09:10:00|8798.8|8796.8|8799.1|8797.1|8799.8|8797.8|8789.6|8787.6|1035
1585905300000|2020-04-03 09:15:00|8799.2|8797.2|8797.7|8795.7|8803.3|8801.3|8795.7|8793.7|1010
1585905600000|2020-04-03 09:20:00|8797.8|8795.8|8797.9|8797|8804.6|8802.6|8794.9|8792.9|1007
1585905900000|2020-04-03 09:25:00|8797.8|8796.9|8795.4|8793.4|8799.1|8797|8792.8|8791|963
1585906200000|2020-04-03 09:30:00|8794.9|8792.9|8798.1|8796.1|8798.1|8796.6|8792.3|8790.3|700
1585906500000|2020-04-03 09:35:00|8798|8796|8791.3|8789.3|8798.2|8796.5|8789.5|8787.5|775
1585906800000|2020-04-03 09:40:00|8791.2|8789.2|8801.9|8799.9|8802.6|8800.6|8789.5|8787.9|788
1585907100000|2020-04-03 09:45:00|8802|8800|8803.9|8801.9|8809.5|8807.9|8801.6|8799.6|791
1585907400000|2020-04-03 09:50:00|8804|8802|8804.3|8802.3|8805.7|8803.9|8797.5|8796|784
1585907700000|2020-04-03 09:55:00|8804.2|8802.2|8796.6|8795.7|8805.9|8803.9|8795.7|8794.8|914
1585908000000|2020-04-03 10:00:00|8796.5|8795.6|8793|8792.1|8798.8|8797.9|8791.7|8789.7|1045
1585908300000|2020-04-03 10:05:00|8793.1|8792.2|8791.2|8790.3|8796.9|8795.5|8790.9|8790|818
1585908600000|2020-04-03 10:10:00|8791.1|8790.2|8798.2|8796.2|8803.1|8801.4|8789.8|8788.3|916
1585908900000|2020-04-03 10:15:00|8798.3|8796.3|8806.7|8804.7|8807.8|8805.9|8797.3|8795.9|803
1585909200000|2020-04-03 10:20:00|8806.8|8804.8|8803.7|8801.7|8806.9|8804.9|8800|8798.2|724
1585909500000|2020-04-03 10:25:00|8803.9|8801.9|8802.8|8800.8|8808.9|8807.2|8802.8|8800.8|714
1585909800000|2020-04-03 10:30:00|8802.7|8800.7|8807.1|8805.1|8807.6|8806.1|8801.9|8800|576
1585910100000|2020-04-03 10:35:00|8807.4|8805.4|8807|8805|8809|8807.4|8804.5|8802.6|634
1585910400000|2020-04-03 10:40:00|8807.1|8805.1|8804.3|8802.3|8808.1|8806.5|8799.7|8797.8|641
1585910700000|2020-04-03 10:45:00|8804.8|8802.8|8806.5|8804.5|8807.9|8806|8801.7|8800.5|694
1585911000000|2020-04-03 10:50:00|8806.6|8804.6|8806.7|8804.7|8808.3|8806.9|8804.1|8802.6|585
1585911300000|2020-04-03 10:55:00|8806.8|8804.8|8805.6|8803.6|8807.4|8805.4|8798|8796.9|801
1585911600000|2020-04-03 11:00:00|8805.4|8803.4|8803.4|8801.4|8809.8|8807.8|8801.8|8800.6|854
1585911900000|2020-04-03 11:05:00|8803.5|8801.5|8797.1|8796.2|8803.7|8801.9|8796|8794.1|739
1585912200000|2020-04-03 11:10:00|8797|8796.1|8799.3|8797.3|8799.9|8798.9|8791.3|8790.4|929
1585912500000|2020-04-03 11:15:00|8799.4|8797.4|8792.3|8790.3|8799.4|8797.9|8790.1|8788.5|776
1585912800000|2020-04-03 11:20:00|8792.5|8790.5|8789|8787|8793|8791.6|8786.9|8785.4|780
1585913100000|2020-04-03 11:25:00|8788.9|8786.9|8782.2|8781.3|8791.5|8789.7|8780|8779.1|867
1585913400000|2020-04-03 11:30:00|8782.4|8781.5|8780.9|8780|8784.2|8783.1|8780.7|8778.7|930
1585913700000|2020-04-03 11:35:00|8780.8|8779.9|8779.9|8779|8783|8781.6|8778.9|8777.5|798
1585914000000|2020-04-03 11:40:00|8779.8|8778.9|8779.7|8778.8|8781.3|8780.1|8777.6|8776.7|769
1585914300000|2020-04-03 11:45:00|8779.6|8778.7|8778.8|8776.8|8781.7|8780.4|8772.9|8772|827
1585914600000|2020-04-03 11:50:00|8778.9|8776.9|8778.6|8777.7|8781.2|8780.1|8775.6|8774.1|842
1585914900000|2020-04-03 11:55:00|8778.5|8777.6|8779.4|8778.5|8781.4|8780.5|8777.2|8775.9|825
1585915200000|2020-04-03 12:00:00|8780.4|8778.4|8784.6|8782.6|8785.2|8783.5|8778.2|8776.8|949
1585915500000|2020-04-03 12:05:00|8784.9|8782.9|8786|8785.1|8787.2|8786.3|8782.6|8781.7|759
1585915800000|2020-04-03 12:10:00|8785.9|8785|8786.9|8784.9|8788.7|8787.5|8782.7|8781.8|801
1585916100000|2020-04-03 12:15:00|8786.7|8784.7|8793.9|8793|8795.4|8793.4|8786.1|8784.1|791
1585916400000|2020-04-03 12:20:00|8794.6|8792.6|8785.8|8783.8|8794.6|8793|8783.9|8781.9|868
1585916700000|2020-04-03 12:25:00|8785.7|8783.7|8789.4|8782.3|8798.4|8796.4|8785|8782.3|1258
1585917000000|2020-04-03 12:30:00|8789.7|8782.5|8789|8787|8801.1|8798.6|8787.6|8782.2|1913
1585917300000|2020-04-03 12:35:00|8788.8|8786.8|8789.2|8787.2|8792.2|8790.2|8782.6|8780.6|1702
1585917600000|2020-04-03 12:40:00|8789.1|8787.1|8799.2|8797.2|8802|8800|8786.5|8784.5|1473
1585917900000|2020-04-03 12:45:00|8799.3|8797.3|8797.9|8795.9|8803.2|8801.2|8795.4|8793.4|1195
1585918200000|2020-04-03 12:50:00|8798.9|8796.9|8799.3|8797.3|8801.1|8799.1|8795.4|8793.4|961
1585918500000|2020-04-03 12:55:00|8799.6|8797.6|8797.1|8795.1|8802.8|8800.8|8796.8|8795|1120
1585918800000|2020-04-03 13:00:00|8797.2|8795.2|8801.5|8799.5|8802|8800|8796.1|8794.5|1007
1585919100000|2020-04-03 13:05:00|8801.6|8799.6|8805.6|8803.6|8805.8|8804.3|8799.5|8797.5|929
1585919400000|2020-04-03 13:10:00|8805.7|8803.7|8799|8798.1|8805.7|8804.4|8798.6|8797.2|874
1585919700000|2020-04-03 13:15:00|8799.1|8798.2|8806|8804|8807.1|8805.1|8799.1|8798.2|785
1585920000000|2020-04-03 13:20:00|8805.7|8803.7|8801.7|8799.7|8807.4|8806|8800.5|8798.8|909
1585920300000|2020-04-03 13:25:00|8801.6|8799.6|8799.7|8797.7|8804.9|8802.9|8797.6|8795.6|805
1585920600000|2020-04-03 13:30:00|8799.6|8797.6|8777.4|8775.4|8799.7|8797.7|8773.1|8771.1|1081
1585920900000|2020-04-03 13:35:00|8777.5|8775.5|8781.5|8780.6|8788.4|8786.4|8777.5|8775.4|1045
1585921200000|2020-04-03 13:40:00|8781.6|8780.7|8787.5|8785.5|8788.5|8786.5|8781.5|8780.5|937
1585921500000|2020-04-03 13:45:00|8787.6|8785.4|8791.4|8789.4|8791.5|8790.6|8785.3|8783.4|1015
1585921800000|2020-04-03 13:50:00|8791.5|8789.5|8789.4|8787.4|8793.1|8791.3|8788.2|8786.6|739
1585922100000|2020-04-03 13:55:00|8789.3|8787.3|8800.7|8797.4|8801.3|8798|8788.4|8786.8|965
1585922400000|2020-04-03 14:00:00|8800.8|8797|8802|8800|8807.5|8805.9|8798.5|8796.5|980
1585922700000|2020-04-03 14:05:00|8802.1|8800.1|8807.4|8806.5|8808.2|8807.3|8799.5|8798.1|860
1585923000000|2020-04-03 14:10:00|8807.5|8806.6|8801.1|8799.1|8808.3|8807|8800.4|8799|812
1585923300000|2020-04-03 14:15:00|8801|8799|8811.5|8810.6|8812.5|8810.9|8800.4|8798.8|784
1585923600000|2020-04-03 14:20:00|8811.4|8810.5|8806.5|8805.6|8812.4|8811.5|8805.3|8803.3|849
1585923900000|2020-04-03 14:25:00|8807.2|8805.2|8805.1|8803.1|8808.9|8807.2|8803.3|8801.3|775
1585924200000|2020-04-03 14:30:00|8804.5|8803.6|8804.3|8803.4|8805.7|8804.6|8800.2|8799.3|797
1585924500000|2020-04-03 14:35:00|8804.2|8803.3|8802.8|8801.9|8805.7|8804.5|8802.5|8801|728
1585924800000|2020-04-03 14:40:00|8802.7|8801.8|8820.7|8818.7|8821.1|8819.1|8800.2|8798.7|854
1585925100000|2020-04-03 14:45:00|8820.9|8818.9|8812.9|8810.9|8821.5|8819.8|8809.6|8808.2|1261
1585925400000|2020-04-03 14:50:00|8813.2|8811.2|8812.2|8810.2|8815.1|8813.2|8804.3|8802.5|1008
1585925700000|2020-04-03 14:55:00|8812.3|8810.3|8810|8808|8817.8|8815.8|8808.2|8807.1|1270
1585926000000|2020-04-03 15:00:00|8809.9|8807.9|8813.6|8812.7|8814.9|8813.4|8806.7|8805.1|1063
1585926300000|2020-04-03 15:05:00|8813.5|8812.6|8816.8|8815.9|8818.5|8817.6|8812.6|8811.2|790
1585926600000|2020-04-03 15:10:00|8817|8816.1|8818.4|8817.5|8818.8|8817.9|8814.5|8813|832
1585926900000|2020-04-03 15:15:00|8818.6|8817.7|8819.5|8818.6|8821.9|8820.5|8815.8|8814.3|683
1585927200000|2020-04-03 15:20:00|8819.4|8818.5|8823.3|8822.4|8824.7|8823.8|8817.8|8816.7|832
1585927500000|2020-04-03 15:25:00|8823.7|8822.8|8817.6|8816.7|8824.7|8823.6|8813.1|8812.2|950
1585927800000|2020-04-03 15:30:00|8817.7|8816.8|8824|8823.1|8825.6|8824.7|8817|8816.1|881
1585928100000|2020-04-03 15:35:00|8823.9|8823|8825.9|8825|8829.3|8827.7|8823.1|8822.2|961
1585928400000|2020-04-03 15:40:00|8825.8|8824.9|8829.7|8828.8|8829.9|8829|8821.2|8819.9|672
1585928700000|2020-04-03 15:45:00|8829.6|8828.7|8834.4|8833.5|8835.7|8834.1|8827.4|8826.3|862
1585929000000|2020-04-03 15:50:00|8834.7|8833.8|8830.3|8829.4|8835.3|8834.4|8829.6|8827.8|837
1585929300000|2020-04-03 15:55:00|8830.4|8829.5|8833.5|8831.5|8837.4|8835.4|8826.2|8824.7|900
1585929600000|2020-04-03 16:00:00|8834|8831.8|8824.2|8823.3|8834|8831.8|8823.7|8822.3|879
1585929900000|2020-04-03 16:05:00|8824.3|8823.4|8818.1|8817.2|8824.4|8823.4|8817.6|8816.1|849
1585930200000|2020-04-03 16:10:00|8818|8817.1|8818.8|8816.8|8821.4|8819.9|8815.4|8814.5|798
1585930500000|2020-04-03 16:15:00|8818.9|8816.9|8814.8|8812.8|8820.9|8820|8813.4|8812.2|821
1585930800000|2020-04-03 16:20:00|8814.4|8812.4|8814.3|8812.3|8817.7|8816|8812.4|8810.9|710
1585931100000|2020-04-03 16:25:00|8814.4|8812.4|8815.5|8814.6|8816.6|8815|8813.3|8812.2|708
1585931400000|2020-04-03 16:30:00|8815.2|8814.3|8811.4|8810.5|8815.2|8814.3|8810.5|8808.5|762
1585931700000|2020-04-03 16:35:00|8811.7|8810.8|8810.7|8809.8|8815.9|8814.4|8810.7|8809.4|725
1585932000000|2020-04-03 16:40:00|8810.8|8809.9|8813.5|8812.6|8813.7|8812.8|8807.4|8806.1|759
1585932300000|2020-04-03 16:45:00|8813.6|8812.7|8819.6|8817.6|8820.6|8818.6|8812.2|8811.3|859
1585932600000|2020-04-03 16:50:00|8819.7|8817.7|8816.8|8814.8|8820.3|8818.5|8811.9|8810.4|774
1585932900000|2020-04-03 16:55:00|8816.7|8814.7|8823.1|8822.2|8824.1|8823.2|8816.1|8814.1|992
1585933200000|2020-04-03 17:00:00|8823.2|8822.3|8818.4|8817.5|8826.1|8824.5|8816.8|8815.5|848
1585933500000|2020-04-03 17:05:00|8818.3|8817.4|8814.5|8813.6|8819|8817.6|8811.6|8810.4|686
1585933800000|2020-04-03 17:10:00|8814.4|8813.5|8811.4|8810.5|8816.9|8815.9|8811|8810.1|620
1585934100000|2020-04-03 17:15:00|8811.5|8810.6|8818.9|8818|8819.4|8818|8810.6|8809.7|691
1585934400000|2020-04-03 17:20:00|8819.5|8818.6|8817.8|8816.9|8822.2|8821.3|8817.6|8816.7|578
1585934700000|2020-04-03 17:25:00|8818.6|8816.6|8818.2|8817.3|8820.5|8818.5|8817.3|8815.9|532
1585935000000|2020-04-03 17:30:00|8818.3|8817.4|8819.8|8818.9|8820.7|8819.7|8816.8|8815.6|651
1585935300000|2020-04-03 17:35:00|8819.7|8818.8|8818.2|8817.3|8824.3|8822.7|8817.8|8816.6|588
1585935600000|2020-04-03 17:40:00|8818.1|8817.2|8821.6|8820.7|8822.9|8821.8|8817.9|8817|537
1585935900000|2020-04-03 17:45:00|8821.3|8820.4|8816.3|8815.4|8821.8|8820.9|8816|8814.8|602
1585936200000|2020-04-03 17:50:00|8816.2|8815.3|8814.8|8813.9|8818.1|8817.1|8814|8813.1|550
1585936500000|2020-04-03 17:55:00|8814.9|8814|8810|8809.1|8815.4|8814.5|8808.1|8807.2|650
1585936800000|2020-04-03 18:00:00|8810.1|8809.2|8814.5|8812.5|8815|8813.7|8809.6|8808.4|571
1585937100000|2020-04-03 18:05:00|8814.2|8812.2|8810.9|8810|8814.3|8812.8|8807.5|8805.8|581
1585937400000|2020-04-03 18:10:00|8811|8810.1|8811.1|8810.2|8812.8|8811.3|8808.7|8807.5|476
1585937700000|2020-04-03 18:15:00|8812.3|8810.3|8812.9|8812|8817.2|8815.6|8810.2|8808.7|568
1585938000000|2020-04-03 18:20:00|8812.8|8810.9|8814.7|8813.8|8816.4|8814.9|8812.2|8810.8|488
1585938300000|2020-04-03 18:25:00|8814.6|8813.7|8803|8802.1|8814.9|8813.8|8801.4|8800.1|682
1585938600000|2020-04-03 18:30:00|8802.9|8802|8808.1|8807.2|8809.2|8807.3|8802.2|8801.2|687
1585938900000|2020-04-03 18:35:00|8808.2|8807.3|8810.5|8808.5|8811.4|8810|8806|8805.1|609
1585939200000|2020-04-03 18:40:00|8810.6|8808.6|8811.1|8809.1|8812.6|8810.9|8806.2|8804.9|523
1585939500000|2020-04-03 18:45:00|8811.2|8809.2|8807.9|8805.9|8811.8|8810|8807.4|8805.7|625
1585939800000|2020-04-03 18:50:00|8808|8806|8806.4|8804.4|8808.1|8806.4|8803.4|8802|626
1585940100000|2020-04-03 18:55:00|8806.2|8804.2|8810.5|8808.5|8810.9|8809.4|8805.2|8804.2|666
1585940400000|2020-04-03 19:00:00|8809.6|8808.7|8811.8|8809.8|8812.1|8810.1|8807.3|8805.6|672
1585940700000|2020-04-03 19:05:00|8812|8810|8812.8|8810.8|8813.8|8812.4|8809.3|8807.5|558
1585941000000|2020-04-03 19:10:00|8812.9|8810.9|8816.4|8815.5|8817.5|8815.8|8811.5|8809.8|647
1585941300000|2020-04-03 19:15:00|8816.6|8815.7|8815.9|8815|8817.9|8816.3|8814.2|8812.6|644
1585941600000|2020-04-03 19:20:00|8815.8|8814.9|8815.8|8814.9|8817.3|8815.9|8814.9|8813.5|482
1585941900000|2020-04-03 19:25:00|8815.9|8815|8811.8|8809.8|8817.5|8816|8809|8807.1|555
1585942200000|2020-04-03 19:30:00|8811.7|8809.7|8815.1|8814.2|8820.4|8819|8810.6|8809.3|660
1585942500000|2020-04-03 19:35:00|8815|8814.1|8815|8813|8817.6|8816.1|8812.5|8811.1|634
1585942800000|2020-04-03 19:40:00|8815.1|8813.1|8815.7|8813.7|8817.4|8816.1|8814.2|8812.2|581
1585943100000|2020-04-03 19:45:00|8815.4|8813.4|8815.5|8813.5|8818.4|8816.9|8814|8812.5|722
1585943400000|2020-04-03 19:50:00|8814.9|8814|8813.6|8811.6|8819.3|8817.2|8813.3|8811.3|898
1585943700000|2020-04-03 19:55:00|8813.4|8811.4|8815.9|8813.9|8818.7|8816.7|8811.6|8810.2|920
1585944000000|2020-04-03 20:00:00|8816.4|8814.2|8815.1|8813.1|8819.3|8817.2|8814.6|8812.6|790
1585944300000|2020-04-03 20:05:00|8815|8813|8816.7|8815.8|8817.5|8815.8|8814.3|8812.7|695
1585944600000|2020-04-03 20:10:00|8816|8815.1|8818.4|8817.5|8819.7|8818.4|8815|8813.2|603
1585944900000|2020-04-03 20:15:00|8818.2|8817.3|8817.9|8817|8820.3|8818.6|8816.3|8815.4|348
1585945200000|2020-04-03 20:20:00|8817.8|8816.9|8817|8815|8821.1|8819.5|8816|8814.2|565
1585945500000|2020-04-03 20:25:00|8817.1|8815.1|8815.2|8814.3|8818.1|8816.2|8814.4|8812.7|592
1585945800000|2020-04-03 20:30:00|8815.8|8813.8|8816.7|8814.7|8818.2|8815.8|8813.9|8812.5|482
1585946100000|2020-04-03 20:35:00|8816.8|8814.8|8811.4|8809.4|8816.8|8814.8|8810.3|8807.8|631
1585946400000|2020-04-03 20:40:00|8811.2|8809.2|8804.6|8802.3|8812.8|8810.3|8803.7|8800.9|873
1585946700000|2020-04-03 20:45:00|8803.7|8801.6|8810.2|8807.4|8811.3|8808.3|8803.5|8800|1047
1585947000000|2020-04-03 20:50:00|8810|8807.3|8814.7|8810.5|8820.9|8816.1|8809.6|8805.3|859
1585947300000|2020-04-03 20:55:00|8815.6|8810|8815.1|8799.1|8820.2|8810.6|8807.3|8796.3|736
1586116800000|2020-04-05 20:00:00|8816.3|8790.3|8827.1|8801.1|8838.1|8812.1|8816.3|8790.3|17
1586117100000|2020-04-05 20:05:00|8823.1|8797.1|8820.2|8794.2|8838.3|8812.3|8820.2|8794.2|14
1586117400000|2020-04-05 20:10:00|8837.2|8811.2|8843.8|8817.8|8847|8821|8820.2|8794.2|32
1586117700000|2020-04-05 20:15:00|8843.4|8817.4|8824.5|8798.5|8853.3|8827.3|8819.8|8793.8|76
1586118000000|2020-04-05 20:20:00|8845.5|8819.5|8835.3|8809.3|8854|8828|8824.5|8798.5|41
1586118300000|2020-04-05 20:25:00|8847|8821|8841.5|8818.5|8847|8821|8835.3|8809.3|9
1586118600000|2020-04-05 20:30:00|8843.4|8817.4|8841.5|8818.5|8854.1|8828.1|8837.7|8811.7|14
1586118900000|2020-04-05 20:35:00|8854.2|8829|8862.3|8836.3|8866.2|8840.2|8840.1|8817.1|39
1586119200000|2020-04-05 20:40:00|8855|8829|8861.7|8838.4|8864.9|8838.9|8854|8828|20
1586119500000|2020-04-05 20:45:00|8861.5|8838.5|8863.9|8838.4|8864.1|8838.5|8857.2|8837|23
1586119800000|2020-04-05 20:50:00|8865.2|8839.2|8849.5|8823.5|8865.2|8839.2|8842.7|8822|43
1586120100000|2020-04-05 20:55:00|8855.7|8829.7|8854.2|8828.2|8855.7|8829.7|8843|8822.6|30
1586120400000|2020-04-05 21:00:00|8850.6|8824.6|8846.9|8826.5|8857.6|8833.1|8842.9|8821.9|87
1586120700000|2020-04-05 21:05:00|8847|8826.4|8853.8|8827.8|8857.5|8831.5|8842.8|8819.7|238
1586121000000|2020-04-05 21:10:00|8851.8|8825.8|8850.3|8829.3|8852.6|8830.7|8843.4|8822.4|370
1586121300000|2020-04-05 21:15:00|8850.5|8829.5|8845.5|8824.5|8850.9|8829.9|8843.2|8822.2|351
1586121600000|2020-04-05 21:20:00|8844.6|8823.6|8849.5|8828.5|8851.6|8830.6|8842.6|8821.6|317
1586121900000|2020-04-05 21:25:00|8850.5|8829.5|8850.1|8831.1|8854.9|8833.9|8844.8|8824.6|356
1586122200000|2020-04-05 21:30:00|8848.5|8831|8848.6|8831.7|8853.5|8834.8|8845.6|8827.5|313
1586122500000|2020-04-05 21:35:00|8848.3|8831.5|8849.4|8834.1|8854.8|8836.2|8845.4|8827.2|252
1586122800000|2020-04-05 21:40:00|8849.5|8834.2|8851.9|8837|8853.8|8837.1|8846.2|8833.2|207
1586123100000|2020-04-05 21:45:00|8852.2|8837.2|8845.4|8834.4|8856.1|8840.4|8843.6|8832.5|329
1586123400000|2020-04-05 21:50:00|8845.1|8833.9|8844.3|8836.1|8848.6|8836.8|8842.3|8832.6|233
1586123700000|2020-04-05 21:55:00|8845.9|8835.7|8845.8|8837.1|8848.8|8840.2|8843.7|8835.6|289
1586124000000|2020-04-05 22:00:00|8845.4|8837.2|8827.2|8817.4|8847.1|8838|8824.1|8814.7|1285
1586124300000|2020-04-05 22:05:00|8827.1|8817.5|8822.3|8817|8828.5|8821.6|8820.9|8814.6|962
1586124600000|2020-04-05 22:10:00|8822.2|8817.1|8838.4|8832.2|8838.9|8833.1|8820|8814.7|744
1586124900000|2020-04-05 22:15:00|8838|8832.4|8832|8825.1|8840.2|8834.2|8830.3|8823.7|874
1586125200000|2020-04-05 22:20:00|8832.1|8825|8832|8825.8|8836.8|8830.9|8829.5|8822|670
1586125500000|2020-04-05 22:25:00|8831.9|8825.9|8834.1|8827.2|8839.2|8832.9|8831.6|8825.2|937
1586125800000|2020-04-05 22:30:00|8834.3|8827.3|8834.2|8828.7|8835.4|8829.4|8831.2|8824.8|914
1586126100000|2020-04-05 22:35:00|8834|8828.5|8830.3|8827|8835|8830.1|8829.7|8823.5|1052
1586126400000|2020-04-05 22:40:00|8830.4|8826.8|8833.2|8828.9|8838.4|8832.7|8829.5|8826.5|892
1586126700000|2020-04-05 22:45:00|8833.4|8828.8|8834|8829.3|8837|8831.3|8832|8827.8|611
1586127000000|2020-04-05 22:50:00|8834.3|8829.5|8838.6|8833.1|8840.1|8835.2|8833.4|8828.8|744
1586127300000|2020-04-05 22:55:00|8839|8833.3|8841.2|8836.4|8842.2|8837|8837.6|8833|552
1586127600000|2020-04-05 23:00:00|8841|8836.5|8843.5|8839|8846.3|8841.5|8837.2|8833.2|961
1586127900000|2020-04-05 23:05:00|8843.6|8839.1|8842.9|8838.4|8844.7|8841.1|8842.1|8837.3|910
1586128200000|2020-04-05 23:10:00|8843|8838.5|8842.1|8837.9|8845.3|8841.7|8841.6|8837.2|903
1586128500000|2020-04-05 23:15:00|8841.8|8838.2|8844.1|8841.8|8844.2|8842|8840.7|8837.9|935
1586128800000|2020-04-05 23:20:00|8844.3|8841.9|8843.8|8841.1|8844.7|8842.4|8842.1|8839.6|917
1586129100000|2020-04-05 23:25:00|8843.7|8841.2|8854.1|8850.9|8856.3|8852.8|8843.7|8841.2|1047
1586129400000|2020-04-05 23:30:00|8854.3|8850.6|8851|8848.9|8854.3|8850.6|8848.8|8845.5|800
1586129700000|2020-04-05 23:35:00|8850.9|8848.8|8844.2|8841.6|8851|8848.8|8843.3|8840.5|758
1586130000000|2020-04-05 23:40:00|8844|8841.7|8846.5|8843.8|8848.5|8845.7|8844|8841.5|711
1586130300000|2020-04-05 23:45:00|8846.4|8844|8846.2|8843.7|8848.2|8845.2|8845.9|8843|731
1586130600000|2020-04-05 23:50:00|8846.4|8843.8|8844.5|8842|8846.7|8843.8|8842.6|8840.5|934
1586130900000|2020-04-05 23:55:00|8844.7|8841.9|8845.4|8842.6|8847.5|8844.5|8842.1|8839.5|1029
1586131200000|2020-04-06 00:00:00|8845.6|8842.5|8843.1|8839.8|8849.5|8845.9|8838.4|8835.7|1447
1586131500000|2020-04-06 00:05:00|8843.2|8839.6|8840.6|8838.2|8846.8|8844.2|8839.7|8837.6|1232
1586131800000|2020-04-06 00:10:00|8840.7|8838.4|8844.7|8842.3|8845.5|8843|8839.1|8836.6|928
1586132100000|2020-04-06 00:15:00|8844.8|8842.2|8842.3|8839.3|8847|8844.1|8841.4|8838.9|1119
1586132400000|2020-04-06 00:20:00|8842.2|8839.4|8841.1|8838.7|8843.4|8840.8|8839.3|8836.7|1073
1586132700000|2020-04-06 00:25:00|8841.3|8838.9|8838.6|8836.2|8842.8|8840.4|8838.4|8836.2|951
1586133000000|2020-04-06 00:30:00|8838.7|8836.4|8839.1|8836.7|8840.6|8838.1|8837.5|8835.3|1010
1586133300000|2020-04-06 00:35:00|8839.7|8836.1|8833.6|8831.2|8841|8838|8833.2|8830.4|1416
1586133600000|2020-04-06 00:40:00|8833.9|8831.1|8833.4|8830.4|8838.6|8835.6|8833|8830.3|1162
1586133900000|2020-04-06 00:45:00|8833.2|8830.3|8835.9|8833.2|8839.6|8836.9|8832.7|8830.2|1058
1586134200000|2020-04-06 00:50:00|8836.8|8833.9|8836.5|8833|8837.7|8835.1|8833.9|8831.4|1146
1586134500000|2020-04-06 00:55:00|8836.3|8833.2|8834.1|8830.9|8837|8833.9|8832.1|8829.2|1071
1586134800000|2020-04-06 01:00:00|8833.6|8830.8|8833.2|8831|8838.1|8835.4|8832.8|8830.4|953
1586135100000|2020-04-06 01:05:00|8833.3|8831.1|8835.9|8833.5|8838.9|8836.5|8833.2|8830.9|994
1586135400000|2020-04-06 01:10:00|8837.1|8833.6|8833.3|8831.3|8838.4|8836.2|8830.9|8828.9|835
1586135700000|2020-04-06 01:15:00|8833.2|8831.2|8836.5|8833.9|8838.1|8835.6|8831.2|8828.9|905
1586136000000|2020-04-06 01:20:00|8837.1|8834.1|8837.5|8835.2|8837.8|8835.4|8833.2|8830.6|694
1586136300000|2020-04-06 01:25:00|8837.6|8835.1|8839|8836|8840.3|8838.1|8836.6|8834.2|696
1586136600000|2020-04-06 01:30:00|8838.8|8836.1|8840|8837.8|8842.6|8840.1|8838.5|8835.9|827
1586136900000|2020-04-06 01:35:00|8840.1|8837.9|8840.2|8838.1|8841.8|8839.2|8839.5|8837.5|628
1586137200000|2020-04-06 01:40:00|8840.3|8838.2|8843|8840.8|8844.6|8842.4|8839.9|8837.9|663
1586137500000|2020-04-06 01:45:00|8843.2|8840.9|8843.9|8841.6|8844.9|8842.6|8842.6|8840.5|707
1586137800000|2020-04-06 01:50:00|8843.8|8841.8|8838.2|8836|8844|8842|8837.7|8835.7|620
1586138100000|2020-04-06 01:55:00|8838.3|8835.9|8837|8834.8|8838.7|8836.6|8836|8833.9|732
1586138400000|2020-04-06 02:00:00|8836.9|8834.9|8834.5|8832.5|8837.7|8835.7|8834.4|8832.4|675
1586138700000|2020-04-06 02:05:00|8834.4|8832.4|8836.2|8834|8836.7|8834.1|8832.9|8830.9|658
1586139000000|2020-04-06 02:10:00|8836.3|8834.1|8836.5|8834.5|8837.9|8835.4|8835.3|8833.2|476
1586139300000|2020-04-06 02:15:00|8836.6|8834.4|8839.5|8837.2|8839.7|8837.4|8835.4|8833.3|525
1586139600000|2020-04-06 02:20:00|8839.6|8837.3|8837.5|8835.3|8840.3|8837.7|8837.5|8835.2|537
1586139900000|2020-04-06 02:25:00|8837.6|8835.2|8838.8|8836.7|8840.3|8838.1|8837.3|8834.9|551
1586140200000|2020-04-06 02:30:00|8838.9|8836.8|8840.4|8838.3|8840.8|8838.7|8836.6|8834.6|612
1586140500000|2020-04-06 02:35:00|8840.5|8838.2|8838.2|8836|8841.3|8839.3|8835.9|8833.9|552
1586140800000|2020-04-06 02:40:00|8838.3|8835.9|8835.7|8833.7|8838.3|8836|8834.7|8832.3|576
1586141100000|2020-04-06 02:45:00|8835.9|8833.6|8836|8833.7|8837.2|8834.9|8834.9|8832.8|805
1586141400000|2020-04-06 02:50:00|8835.9|8833.8|8836.2|8834|8838.3|8835.8|8835.5|8833.4|630
1586141700000|2020-04-06 02:55:00|8836.4|8834.1|8837.5|8835.3|8837.8|8835.7|8835.9|8833.8|454
1586142000000|2020-04-06 03:00:00|8837.4|8835.2|8839.4|8837.4|8840|8837.9|8837.3|8835.2|514
1586142300000|2020-04-06 03:05:00|8839.3|8837.3|8837.1|8835|8839.7|8837.7|8837|8834.8|348
1586142600000|2020-04-06 03:10:00|8837.2|8834.9|8835.1|8833.1|8837.2|8835.2|8834.5|8833.1|347
1586142900000|2020-04-06 03:15:00|8834.5|8833.6|8835.8|8833.8|8837.6|8835.4|8834.5|8832.7|433
1586143200000|2020-04-06 03:20:00|8835.9|8833.9|8838.1|8836|8839.8|8837.7|8834.2|8832.2|568
1586143500000|2020-04-06 03:25:00|8838.3|8835.9|8836.8|8834.8|8838.7|8836.5|8835.9|8833.9|584
1586143800000|2020-04-06 03:30:00|8836.9|8834.9|8839.5|8837.5|8840.1|8837.8|8836|8834|593
1586144100000|2020-04-06 03:35:00|8839.8|8837.8|8837.4|8835.4|8840.2|8838.2|8837.4|8835.4|630
1586144400000|2020-04-06 03:40:00|8837.5|8835.5|8836.6|8834.6|8840.2|8838|8835.8|8833.8|549
1586144700000|2020-04-06 03:45:00|8836.7|8834.7|8836.3|8834.2|8838.5|8836.5|8835|8832.6|633
1586145000000|2020-04-06 03:50:00|8836.4|8834.1|8841.3|8839.2|8842.6|8840.5|8836|8833.8|933
1586145300000|2020-04-06 03:55:00|8841.5|8839.1|8840|8837.9|8842.1|8840.1|8838.5|8836.5|669
1586145600000|2020-04-06 04:00:00|8840.1|8838|8843.4|8841.4|8844.3|8842.1|8840|8838|593
1586145900000|2020-04-06 04:05:00|8843.5|8841.5|8844.9|8842.6|8845|8842.9|8842.8|8840.7|398
1586146200000|2020-04-06 04:10:00|8844.1|8842.1|8844.1|8841.9|8845.3|8843.1|8839.6|8837.5|923
1586146500000|2020-04-06 04:15:00|8844.2|8842|8845.5|8843.4|8846|8844|8843.1|8841.1|526
1586146800000|2020-04-06 04:20:00|8845.6|8843.3|8846.5|8844.4|8847.1|8844.8|8844.3|8842.2|532
1586147100000|2020-04-06 04:25:00|8846.6|8844.5|8844.6|8842.6|8846.9|8844.9|8843.9|8841.8|464
1586147400000|2020-04-06 04:30:00|8844.5|8842.5|8844.8|8842.7|8846.3|8844.2|8843.4|8841.4|611
1586147700000|2020-04-06 04:35:00|8844.9|8842.6|8846.4|8844.4|8848.9|8846.9|8844.2|8842.1|448
1586148000000|2020-04-06 04:40:00|8846.5|8844.5|8847.7|8845.6|8847.8|8845.6|8845.2|8843.2|377
1586148300000|2020-04-06 04:45:00|8847.8|8845.5|8851|8848.8|8851.2|8849.2|8846.3|8844.3|569
1586148600000|2020-04-06 04:50:00|8850.9|8849.2|8852.9|8850.8|8853.5|8851.4|8849.8|8847.8|537
1586148900000|2020-04-06 04:55:00|8853|8850.7|8848.3|8846.3|8853|8850.7|8847.5|8845.4|526
1586149200000|2020-04-06 05:00:00|8848.4|8846.4|8844|8841.8|8849.4|8847.3|8843.4|8841.2|749
1586149500000|2020-04-06 05:05:00|8843.9|8841.9|8847.9|8845.8|8849.3|8846.9|8843.9|8841.9|689
1586149800000|2020-04-06 05:10:00|8848|8845.7|8851.5|8849.2|8851.5|8849.4|8847.2|8844.9|834
1586150100000|2020-04-06 05:15:00|8851.4|8849.1|8853.5|8851.3|8854.4|8852.1|8850.2|8848|749
1586150400000|2020-04-06 05:20:00|8853.8|8851.4|8853.8|8851.8|8854.1|8851.9|8851.2|8849|804
1586150700000|2020-04-06 05:25:00|8853.9|8851.7|8852.6|8850.4|8856.9|8854.7|8852.5|8850.3|734
1586151000000|2020-04-06 05:30:00|8852.7|8850.3|8853.4|8850.9|8854.2|8851.9|8852.1|8849.7|695
1586151300000|2020-04-06 05:35:00|8853.3|8850.8|8848.4|8846.4|8853.3|8851|8847.9|8845.9|639
1586151600000|2020-04-06 05:40:00|8848.5|8846.3|8848.4|8846.2|8849.6|8847.4|8845|8843.1|847
1586151900000|2020-04-06 05:45:00|8848.6|8846.3|8852.3|8849.6|8853.3|8851.1|8848.6|8846.3|971
1586152200000|2020-04-06 05:50:00|8851.7|8849.3|8847.1|8844.6|8852|8849.8|8847.1|8844.6|930
1586152500000|2020-04-06 05:55:00|8847.2|8845.1|8841.8|8838.6|8848.4|8846.4|8840.8|8838.3|828
1586152800000|2020-04-06 06:00:00|8842|8838.8|8836.4|8834.2|8842.3|8839.3|8835.9|8833.7|1015
1586153100000|2020-04-06 06:05:00|8836.6|8834.3|8821.6|8820.7|8836.7|8834.3|8821.6|8820|1157
1586153400000|2020-04-06 06:10:00|8822|8820|8827.3|8825.3|8831.7|8829.3|8821.3|8818.9|1201
1586153700000|2020-04-06 06:15:00|8827.4|8825.2|8823.8|8821.5|8830.8|8828.7|8822.7|8820.4|1165
1586154000000|2020-04-06 06:20:00|8823.7|8821.4|8818.4|8816.1|8824.1|8821.6|8815.4|8813.1|1153
1586154300000|2020-04-06 06:25:00|8818.5|8817.2|8822.2|8820|8823.5|8821.1|8816.8|8814.8|951
1586154600000|2020-04-06 06:30:00|8822.1|8820.1|8818|8816|8823.3|8821.3|8816|8814|648
1586154900000|2020-04-06 06:35:00|8817.9|8815.9|8822.4|8820.4|8822.4|8820.4|8817.9|8815.9|631
1586155200000|2020-04-06 06:40:00|8822.3|8820.3|8820|8818|8823.2|8821.2|8819.4|8817.4|684
1586155500000|2020-04-06 06:45:00|8820.1|8817.9|8819.1|8817.1|8821.4|8819.4|8815.6|8813.7|579
1586155800000|2020-04-06 06:50:00|8819.2|8817.2|8818.1|8816.1|8822.6|8820.6|8817.4|8815.4|652
1586156100000|2020-04-06 06:55:00|8818.2|8816.2|8827.3|8825.3|8828.6|8826.6|8816.1|8814.1|795
1586156400000|2020-04-06 07:00:00|8827.5|8825.5|8816.9|8814.9|8828.3|8826.3|8816|8814|969
1586156700000|2020-04-06 07:05:00|8816.8|8814.8|8815.8|8813.8|8819.2|8817.2|8811.1|8809.6|834
1586157000000|2020-04-06 07:10:00|8815.9|8813.9|8820.3|8818.3|8820.9|8818.9|8813|8811|788
1586157300000|2020-04-06 07:15:00|8820.4|8818.4|8809.6|8807.6|8823.1|8821.1|8809.5|8807.5|649
1586157600000|2020-04-06 07:20:00|8809.7|8807.7|8804.9|8802.9|8809.7|8807.7|8802.8|8801.6|769
1586157900000|2020-04-06 07:25:00|8804.8|8802.8|8806.6|8804.4|8809.2|8807.6|8802.9|8800.9|874
1586158200000|2020-04-06 07:30:00|8806.5|8804.5|8808.6|8806.6|8810.1|8808.8|8803|8801.7|707
1586158500000|2020-04-06 07:35:00|8808.7|8806.7|8808.9|8806.9|8811.7|8810.8|8806.3|8804.8|757
1586158800000|2020-04-06 07:40:00|8808.8|8806.8|8802.3|8800.3|8808.8|8806.8|8800.9|8799.1|609
1586159100000|2020-04-06 07:45:00|8802.4|8800.4|8798.3|8796.3|8802.7|8801.2|8796.6|8795.4|869
1586159400000|2020-04-06 07:50:00|8798.2|8796.2|8791.9|8789.9|8798.3|8796.6|8788.3|8785.9|978
1586159700000|2020-04-06 07:55:00|8791.8|8789.8|8786|8785.1|8795.1|8793.5|8786|8784.6|802
1586160000000|2020-04-06 08:00:00|8786.1|8785.2|8784.1|8782.1|8787|8785.3|8780.1|8778.5|881
1586160300000|2020-04-06 08:05:00|8784.3|8782.3|8789.9|8787.9|8793.5|8791.7|8783.9|8781.9|869
1586160600000|2020-04-06 08:10:00|8790|8788|8795.3|8793.3|8795.7|8793.7|8787.3|8785.3|877
1586160900000|2020-04-06 08:15:00|8795.1|8793.1|8793.8|8791.8|8796.2|8794.2|8791.4|8789.8|726
1586161200000|2020-04-06 08:20:00|8793.9|8791.9|8793.7|8791.7|8794.7|8792.8|8790.3|8789.3|632
1586161500000|2020-04-06 08:25:00|8793.8|8791.8|8793|8789.6|8795|8793|8791.2|8789.4|682
1586161800000|2020-04-06 08:30:00|8793.1|8790.5|8785.4|8783.4|8794.9|8791.9|8782.2|8780.2|1067
1586162100000|2020-04-06 08:35:00|8785.3|8783.3|8787.6|8785.6|8790.2|8788.2|8783.1|8781.1|914
1586162400000|2020-04-06 08:40:00|8787|8786.1|8786.4|8785.5|8789.8|8788.1|8785.6|8783.6|780
1586162700000|2020-04-06 08:45:00|8786.5|8785.6|8777.5|8775.5|8791.5|8789.5|8776.5|8774.9|900
1586163000000|2020-04-06 08:50:00|8777.6|8775.6|8776.8|8774.8|8779.2|8777.8|8774.1|8772.1|825
1586163300000|2020-04-06 08:55:00|8776.7|8774.7|8767.3|8766.4|8778.8|8776.8|8766.2|8764.6|854
1586163600000|2020-04-06 09:00:00|8767.4|8766.5|8771.2|8769.2|8771.8|8770.9|8765.9|8764.8|816
1586163900000|2020-04-06 09:05:00|8771.1|8769.1|8778.2|8777.3|8781|8780.1|8769.2|8768|856
1586164200000|2020-04-06 09:10:00|8778.6|8776.6|8782|8781.1|8782.4|8781.5|8776|8774.6|795
1586164500000|2020-04-06 09:15:00|8781.9|8781|8778.3|8776.3|8783.1|8782|8773.6|8772.5|779
1586164800000|2020-04-06 09:20:00|8778.2|8776.2|8783|8782.1|8786|8784.6|8777.9|8775.9|647
1586165100000|2020-04-06 09:25:00|8782.9|8782|8777.7|8776.8|8786|8785.1|8777.6|8776.7|620
1586165400000|2020-04-06 09:30:00|8778.4|8777.5|8776.4|8775.5|8782.6|8781.7|8774.9|8773.4|663
1586165700000|2020-04-06 09:35:00|8776.5|8775.6|8777.8|8775.8|8779|8777|8771.1|8769.4|762
1586166000000|2020-04-06 09:40:00|8777.9|8775.9|8782.1|8780.1|8782.7|8781.2|8776.5|8775.2|692
1586166300000|2020-04-06 09:45:00|8782|8780|8782.4|8781.5|8785.9|8784.2|8780.3|8778.8|648
1586166600000|2020-04-06 09:50:00|8782.3|8781.4|8791.3|8789.3|8793.1|8791.6|8781.8|8780.3|706
1586166900000|2020-04-06 09:55:00|8790.4|8789.5|8790.9|8790|8792.4|8791|8787|8785.4|679
1586167200000|2020-04-06 10:00:00|8790.8|8789.9|8789.6|8787.6|8797.9|8796.3|8789.6|8787.6|720
1586167500000|2020-04-06 10:05:00|8789.7|8787.7|8789.6|8787.6|8791.4|8790.1|8787.7|8786.4|562
1586167800000|2020-04-06 10:10:00|8789|8788.1|8779.5|8777.5|8790.9|8789.4|8777.7|8776.3|680
1586168100000|2020-04-06 10:15:00|8779.6|8777.6|8784.5|8782.5|8785.6|8783.6|8778.8|8776.9|678
1586168400000|2020-04-06 10:20:00|8784.4|8782.4|8781.9|8779.9|8784.7|8783|8780.2|8778.8|709
1586168700000|2020-04-06 10:25:00|8781.8|8779.8|8787.9|8785.9|8788.8|8787.4|8780.8|8779.2|506
1586169000000|2020-04-06 10:30:00|8788|8786|8792.6|8790.6|8793.4|8791.4|8786.5|8785.2|495
1586169300000|2020-04-06 10:35:00|8792.7|8790.7|8787.1|8785.1|8793.8|8791.8|8786.7|8784.7|546
1586169600000|2020-04-06 10:40:00|8787.2|8785.2|8784.8|8782.8|8787.5|8785.5|8782.2|8780.2|602
1586169900000|2020-04-06 10:45:00|8784.9|8782.9|8785.3|8783.3|8787.3|8785.3|8783.8|8782.3|463
1586170200000|2020-04-06 10:50:00|8785.4|8783.4|8784.2|8782.2|8787.9|8785.9|8784.1|8782.1|582
1586170500000|2020-04-06 10:55:00|8783.9|8781.9|8772.5|8771.6|8785.2|8783.2|8770.4|8769.1|818
1586170800000|2020-04-06 11:00:00|8773.1|8771.1|8776.7|8774.7|8777.6|8775.6|8770.1|8769.2|721
1586171100000|2020-04-06 11:05:00|8776.8|8774.8|8772.9|8770.9|8778.6|8776.6|8772.7|8770.7|567
1586171400000|2020-04-06 11:10:00|8773|8771|8777.7|8775.7|8778.8|8777.4|8773|8771|536
1586171700000|2020-04-06 11:15:00|8777.6|8775.6|8771.3|8770.4|8781.1|8779.1|8770.3|8769.2|727
1586172000000|2020-04-06 11:20:00|8771.2|8770.3|8773.2|8772.3|8776.1|8774.6|8770.8|8769.8|762
1586172300000|2020-04-06 11:25:00|8773.1|8772.2|8770.9|8770|8774.8|8773.1|8769.9|8769|651
1586172600000|2020-04-06 11:30:00|8771|8770.1|8774.9|8772.9|8780.3|8778.8|8770.8|8769.4|862
1586172900000|2020-04-06 11:35:00|8774.8|8772.8|8776.8|8774.8|8778.1|8776.4|8772.7|8771.2|716
1586173200000|2020-04-06 11:40:00|8776.2|8775.3|8777.7|8775.7|8778.5|8776.5|8774|8772.2|664
1586173500000|2020-04-06 11:45:00|8777.9|8775.9|8769.9|8769|8778.5|8777.4|8769.5|8768.6|722
1586173800000|2020-04-06 11:50:00|8770|8769.1|8767.2|8766.3|8770.3|8769.4|8766.7|8765.8|561
1586174100000|2020-04-06 11:55:00|8767.3|8766.4|8772.3|8770.3|8775.4|8774.2|8766.8|8765.7|801
1586174400000|2020-04-06 12:00:00|8771.2|8769.8|8780.4|8779.5|8781.1|8779.9|8766.6|8765.7|866
1586174700000|2020-04-06 12:05:00|8780.7|8779.8|8785.5|8784.6|8791.9|8791|8779.3|8778.4|758
1586175000000|2020-04-06 12:10:00|8785.4|8784.5|8781.3|8779.3|8789|8787.6|8780.8|8779.3|1078
1586175300000|2020-04-06 12:15:00|8781.4|8779.4|8783.8|8782.9|8785.5|8784.3|8780.7|8779|734
1586175600000|2020-04-06 12:20:00|8783.4|8782.5|8781.5|8780.6|8784.2|8783.3|8778.8|8777.7|686
1586175900000|2020-04-06 12:25:00|8781.6|8780.7|8780.3|8779.4|8783.7|8781.9|8778.9|8778|673
1586176200000|2020-04-06 12:30:00|8780.4|8779.5|8776.1|8775.2|8780.6|8779.7|8775.7|8774.2|652
1586176500000|2020-04-06 12:35:00|8776|8775.1|8783.8|8782.9|8785.4|8783.9|8775.7|8774.1|713
1586176800000|2020-04-06 12:40:00|8784.2|8782.2|8783.4|8782.5|8786.1|8785.2|8782.2|8781.2|727
1586177100000|2020-04-06 12:45:00|8783.3|8782.4|8784.7|8782.7|8784.9|8784|8780.2|8778.6|713
1586177400000|2020-04-06 12:50:00|8784.8|8782.8|8784.9|8782.9|8786.9|8785.4|8781|8779.7|743
1586177700000|2020-04-06 12:55:00|8784.8|8782.8|8780.5|8778.5|8784.9|8783.4|8775|8773.9|944
1586178000000|2020-04-06 13:00:00|8780.7|8778.7|8782.6|8781.7|8783.5|8781.8|8777.5|8776.6|750
1586178300000|2020-04-06 13:05:00|8782.7|8781.8|8782.4|8781.5|8784.8|8783.2|8779.8|8778.7|656
1586178600000|2020-04-06 13:10:00|8782.5|8781.6|8781.9|8781|8786.1|8785.2|8781.1|8780.2|665
1586178900000|2020-04-06 13:15:00|8781.8|8780.9|8784.4|8783.5|8785.6|8784.3|8781.2|8780.3|584
1586179200000|2020-04-06 13:20:00|8784.5|8783.6|8777.4|8776.5|8785|8784.1|8777.1|8776.2|544
1586179500000|2020-04-06 13:25:00|8777.5|8776.6|8784.2|8783.3|8784.3|8783.4|8776.8|8775.9|569
1586179800000|2020-04-06 13:30:00|8784.3|8783.4|8781.1|8780.2|8785.4|8784.3|8779.7|8778.7|744
1586180100000|2020-04-06 13:35:00|8781|8780.1|8781.3|8780.4|8783|8782|8777.7|8776.6|912
1586180400000|2020-04-06 13:40:00|8781.4|8780.5|8783.1|8782.2|8784.7|8783.8|8781.2|8780.3|696
1586180700000|2020-04-06 13:45:00|8783.2|8782.3|8788.3|8787.4|8788.7|8787.8|8782.3|8781.4|1000
1586181000000|2020-04-06 13:50:00|8788.1|8787.2|8788.6|8787.7|8792.2|8791.2|8787|8786.1|853
1586181300000|2020-04-06 13:55:00|8788.5|8787.6|8788|8787.1|8789.1|8788.2|8782.7|8781.8|971
1586181600000|2020-04-06 14:00:00|8788.1|8787.2|8781.5|8779.5|8788.7|8787.2|8780.3|8779.2|912
1586181900000|2020-04-06 14:05:00|8781.6|8779.6|8774.5|8773.6|8781.7|8780.8|8774|8773.1|792
1586182200000|2020-04-06 14:10:00|8774.6|8773.7|8784.2|8782.2|8787.2|8786.3|8774.1|8773.2|983
1586182500000|2020-04-06 14:15:00|8784.1|8782.1|8779.4|8778.5|8786.1|8784.5|8777.7|8776.6|899
1586182800000|2020-04-06 14:20:00|8779.5|8778.6|8779.9|8779|8784.8|8783.4|8778.6|8777.5|883
1586183100000|2020-04-06 14:25:00|8779.7|8778.8|8784.6|8783.7|8788.1|8787.2|8779.3|8777.6|785
1586183400000|2020-04-06 14:30:00|8784.5|8783.6|8785.6|8784.7|8788.2|8786.9|8782.9|8781.8|807
1586183700000|2020-04-06 14:35:00|8785.5|8784.6|8783.3|8782.4|8787.6|8786.3|8782.3|8780.9|902
1586184000000|2020-04-06 14:40:00|8783.2|8782.3|8787.1|8786.2|8789.5|8788.6|8783.2|8782.1|863
1586184300000|2020-04-06 14:45:00|8787.2|8786.3|8789.2|8788.3|8790|8789.1|8780.6|8779.2|950
1586184600000|2020-04-06 14:50:00|8789.3|8788.4|8793|8791|8794.6|8793.7|8787.3|8786.4|893
1586184900000|2020-04-06 14:55:00|8793.1|8791.1|8797.2|8796.3|8803.7|8802.8|8791.7|8790.3|1307
1586185200000|2020-04-06 15:00:00|8797.5|8795.5|8801.2|8800.3|8803|8801.8|8796.3|8794.7|1059
1586185500000|2020-04-06 15:05:00|8801.5|8800.6|8798.2|8797.3|8801.7|8800.8|8795.8|8794.8|719
1586185800000|2020-04-06 15:10:00|8798.1|8797.2|8800.4|8799.5|8801.3|8800.4|8798.1|8797.2|730
1586186100000|2020-04-06 15:15:00|8800.5|8799.6|8801.3|8800.4|8804.5|8802.8|8797.8|8796.9|537
1586186400000|2020-04-06 15:20:00|8801.5|8800.6|8802|8801.1|8804.1|8802.6|8800.4|8799.5|704
1586186700000|2020-04-06 15:25:00|8801.9|8801|8803.4|8802.5|8805.4|8804.5|8799.4|8798.4|689
1586187000000|2020-04-06 15:30:00|8803.2|8802.3|8795.6|8794.7|8803.2|8802.3|8794.8|8793.9|836
1586187300000|2020-04-06 15:35:00|8795.4|8794.5|8792.6|8791.7|8797.7|8796.8|8790.4|8789.5|608
1586187600000|2020-04-06 15:40:00|8792.9|8792|8794|8793.1|8794.5|8793.6|8790.1|8789.2|722
1586187900000|2020-04-06 15:45:00|8793.9|8793|8792.8|8791.9|8798.4|8797.5|8792.4|8791|712
1586188200000|2020-04-06 15:50:00|8792.9|8792|8794.4|8793.5|8797.8|8796.9|8792.7|8791.8|580
1586188500000|2020-04-06 15:55:00|8794.5|8793.6|8789.8|8788.9|8794.7|8793.8|8786.7|8785.8|687
1586188800000|2020-04-06 16:00:00|8789.7|8788.8|8791.9|8791|8792|8791.1|8787.7|8786.8|684
1586189100000|2020-04-06 16:05:00|8791.8|8790.9|8785.3|8784.4|8792.1|8791.2|8782.6|8781.7|754
1586189400000|2020-04-06 16:10:00|8785.4|8784.5|8781.1|8780.2|8785.7|8784.8|8780.4|8779.5|666
1586189700000|2020-04-06 16:15:00|8781|8780.1|8780.4|8779.5|8782|8781.1|8779.1|8778.2|731
1586190000000|2020-04-06 16:20:00|8780.3|8779.4|8775.2|8774.3|8780.7|8779.8|8774.9|8774|627
1586190300000|2020-04-06 16:25:00|8775.3|8774.4|8775.3|8774.4|8779.8|8778.9|8775|8774.1|659
1586190600000|2020-04-06 16:30:00|8775.4|8774.5|8775|8774.1|8777.5|8776.6|8774.3|8773.4|644
1586190900000|2020-04-06 16:35:00|8775.1|8774.2|8774.3|8773.4|8777.1|8776.2|8773.1|8772.2|500
1586191200000|2020-04-06 16:40:00|8774.2|8773.3|8772.7|8771.8|8774.3|8773.4|8772.5|8771.6|422
1586191500000|2020-04-06 16:45:00|8772.6|8771.7|8773.3|8772.4|8774.6|8773.7|8770.9|8770|591
1586191800000|2020-04-06 16:50:00|8773.2|8772.3|8772.4|8771.5|8776.2|8775.3|8769.8|8768.9|604
1586192100000|2020-04-06 16:55:00|8772.3|8771.4|8778.5|8777.6|8778.9|8778|8771.1|8770.2|740
1586192400000|2020-04-06 17:00:00|8778.6|8777.7|8779.5|8778.6|8780.8|8779.9|8775.4|8774.5|614
1586192700000|2020-04-06 17:05:00|8779.7|8778.8|8779.6|8778.7|8781.8|8780.9|8778.1|8777.2|539
1586193000000|2020-04-06 17:10:00|8779.5|8778.6|8778.9|8778|8781.5|8780.6|8778.3|8777.4|478
1586193300000|2020-04-06 17:15:00|8778.8|8777.9|8782.9|8782|8784.1|8783.2|8776.9|8776|554
1586193600000|2020-04-06 17:20:00|8782.8|8781.9|8780.5|8779.6|8782.8|8781.9|8777.7|8776.8|410
1586193900000|2020-04-06 17:25:00|8780.6|8779.7|8777.1|8776.2|8782|8781.1|8776.3|8775|513
1586194200000|2020-04-06 17:30:00|8777.2|8776.3|8778.2|8777.3|8781.6|8780.7|8777.1|8776.2|468
1586194500000|2020-04-06 17:35:00|8778.3|8777.4|8774.9|8774|8779.5|8778.6|8772.8|8771.9|558
1586194800000|2020-04-06 17:40:00|8774.8|8773.9|8768.7|8767.8|8775.5|8774.1|8767.3|8766.4|506
1586195100000|2020-04-06 17:45:00|8768.8|8767.9|8768.3|8766.3|8770.7|8769.4|8766.4|8765|408
1586195400000|2020-04-06 17:50:00|8768.2|8766.2|8771.8|8770.9|8773.3|8771.6|8766|8765.1|506
1586195700000|2020-04-06 17:55:00|8771.9|8771|8768.7|8767.8|8774|8773.1|8768.6|8767.7|613
1586196000000|2020-04-06 18:00:00|8768.4|8767.5|8768.2|8767.3|8770.6|8769.7|8766.5|8765.6|502
1586196300000|2020-04-06 18:05:00|8768.1|8767.2|8771.1|8770.2|8772.7|8771.5|8766.9|8766|425
1586196600000|2020-04-06 18:10:00|8770.9|8770|8768.8|8767.9|8771.6|8770.6|8768.4|8767.1|370
1586196900000|2020-04-06 18:15:00|8768.9|8768|8772.3|8771.4|8772.6|8771.7|8768.8|8767.9|402
1586197200000|2020-04-06 18:20:00|8772.2|8771.3|8773.7|8772.8|8775.1|8774.2|8771.4|8770.5|483
1586197500000|2020-04-06 18:25:00|8773.6|8772.7|8773.6|8772.7|8775.4|8774.5|8773.1|8772.2|477
1586197800000|2020-04-06 18:30:00|8773.8|8772.9|8773.6|8772.7|8774.2|8773.3|8772.4|8771.5|393
1586198100000|2020-04-06 18:35:00|8773.7|8772.8|8774.7|8773.8|8774.9|8774|8772.7|8771.8|413
1586198400000|2020-04-06 18:40:00|8774.6|8773.7|8774.2|8773.3|8776.8|8775.9|8773.7|8772.8|376
1586198700000|2020-04-06 18:45:00|8774.3|8773.4|8773.1|8772.2|8775.3|8774.4|8772.5|8771.6|406
1586199000000|2020-04-06 18:50:00|8773.2|8772.3|8773.9|8773|8775|8774.1|8772.6|8771.7|495
1586199300000|2020-04-06 18:55:00|8774|8773.1|8776.9|8776|8777.3|8776.4|8773.7|8772.8|635
1586199600000|2020-04-06 19:00:00|8777|8776.1|8775.5|8774.6|8778.8|8777.9|8774.7|8773.8|461
1586199900000|2020-04-06 19:05:00|8775.7|8774.8|8776.1|8775.2|8777.6|8776.7|8774.6|8773.7|520
1586200200000|2020-04-06 19:10:00|8776.2|8775.3|8797.5|8795.5|8809.7|8807.7|8775.8|8774.9|1412
1586200500000|2020-04-06 19:15:00|8797.6|8795.6|8807.4|8805.4|8809.9|8807.9|8796.8|8795.3|1268
1586200800000|2020-04-06 19:20:00|8807.5|8805.5|8815.9|8813.9|8818.4|8817.1|8807.3|8805.3|1204
1586201100000|2020-04-06 19:25:00|8816.1|8814.1|8815.9|8813.9|8820.4|8819|8811.3|8809.3|1017
1586201400000|2020-04-06 19:30:00|8816.1|8814.1|8829.3|8827.3|8829.4|8827.6|8812.7|8811.3|941
1586201700000|2020-04-06 19:35:00|8829.4|8827.4|8828.7|8826.7|8837.6|8836.2|8826.4|8824.9|1027
1586202000000|2020-04-06 19:40:00|8828.6|8826.6|8818.2|8816.2|8828.6|8826.6|8815.7|8813.7|886
1586202300000|2020-04-06 19:45:00|8818.1|8816.1|8817.8|8815.8|8821.7|8819.7|8815.6|8813.6|717
1586202600000|2020-04-06 19:50:00|8817.6|8815.6|8821.4|8820.5|8824.8|8822.8|8816.5|8814.5|883
1586202900000|2020-04-06 19:55:00|8821.5|8820.6|8819.2|8817.2|8822.6|8821|8816.5|8814.5|884
1586203200000|2020-04-06 20:00:00|8818.8|8816.8|8814.2|8812.2|8820.5|8818.5|8812.6|8810.4|700
1586203500000|2020-04-06 20:05:00|8814.3|8812.3|8818.2|8816.2|8818.7|8817|8812|8810|501
1586203800000|2020-04-06 20:10:00|8818.3|8816.3|8819.1|8817.1|8822.9|8820.9|8818.2|8816.2|494
1586204100000|2020-04-06 20:15:00|8819.5|8817.5|8818.8|8816.8|8821.5|8819.4|8817.7|8815.7|317
1586204400000|2020-04-06 20:20:00|8818.7|8816.7|8816.2|8814.1|8820.5|8818.5|8814.2|8812.1|648
1586204700000|2020-04-06 20:25:00|8816.1|8814|8821|8819|8821.8|8819.8|8814.9|8812.7|657
1586205000000|2020-04-06 20:30:00|8820.9|8818.7|8822.2|8819.8|8822.7|8820.5|8818.7|8816.6|555
1586205300000|2020-04-06 20:35:00|8821.9|8819.4|8817.8|8815.8|8822.9|8820.5|8816.6|8814.1|481
1586205600000|2020-04-06 20:40:00|8817.7|8815.7|8819.7|8817.7|8821.8|8819.8|8815.6|8813.3|582
1586205900000|2020-04-06 20:45:00|8819.8|8817.8|8817.6|8815.3|8820.2|8818.1|8816.6|8814.4|527
1586206200000|2020-04-06 20:50:00|8817.5|8815|8823.8|8821.2|8824.4|8821.2|8815.4|8812.5|755
1586206500000|2020-04-06 20:55:00|8824.2|8821|8825|8820.7|8828.3|8822.7|8823.7|8813.9|838
1586206800000|2020-04-06 21:00:00|8827.5|8815.5|8828.5|8819.9|8830.3|8821.4|8826.7|8815|62
1586207100000|2020-04-06 21:05:00|8826.6|8819.3|8826.7|8818|8830.6|8821|8825.3|8813.9|310
1586207400000|2020-04-06 21:10:00|8826.5|8817.6|8826.2|8819|8828.8|8822.9|8825.2|8815.6|394
1586207700000|2020-04-06 21:15:00|8826.1|8818.9|8825.7|8819.1|8828.1|8824.9|8825.7|8816.7|350
1586208000000|2020-04-06 21:20:00|8825.8|8819.3|8826.8|8822.7|8829.6|8826|8825.3|8818.5|364
1586208300000|2020-04-06 21:25:00|8826.6|8822.4|8827.9|8822.6|8829.3|8825.7|8825.9|8820.6|435
1586208600000|2020-04-06 21:30:00|8827.8|8822.5|8825.9|8821.5|8828.8|8824.5|8825.4|8817.4|414
1586208900000|2020-04-06 21:35:00|8826.1|8821.6|8826.4|8820.1|8827.5|8823.1|8825.6|8819.5|325
1586209200000|2020-04-06 21:40:00|8826.5|8819.9|8826.7|8821|8827.9|8822.2|8825.5|8819.1|424
1586209500000|2020-04-06 21:45:00|8826.9|8820.9|8827.2|8820.3|8828.5|8822|8826|8820|427
1586209800000|2020-04-06 21:50:00|8826.9|8820.7|8826.3|8820.5|8829.2|8821.6|8825.9|8819.5|406
1586210100000|2020-04-06 21:55:00|8826.5|8820.6|8826.3|8820.3|8829.1|8821.9|8825.9|8819.7|410
1586210400000|2020-04-06 22:00:00|8826.2|8820.7|8825.4|8821.4|8827.8|8822.1|8824.1|8817.5|601
1586210700000|2020-04-06 22:05:00|8825.2|8821.3|8825.4|8821.4|8825.9|8822.2|8823.7|8818.6|399
1586211000000|2020-04-06 22:10:00|8825.5|8821|8824.7|8820.4|8825.9|8821.9|8822.9|8818.9|370
1586211300000|2020-04-06 22:15:00|8824.8|8820.2|8828.2|8826.2|8830.4|8827.1|8824.7|8820.2|412
1586211600000|2020-04-06 22:20:00|8828.8|8825.6|8853|8847.7|8867.2|8862.4|8828.8|8825.6|1626
1586211900000|2020-04-06 22:25:00|8853.2|8847.9|8843.6|8838.7|8853.3|8847.9|8843.1|8837.8|844
1586212200000|2020-04-06 22:30:00|8843.7|8838.6|8841.3|8836|8844.7|8839.8|8832.5|8827.3|954
1586212500000|2020-04-06 22:35:00|8840.4|8836.6|8842|8837.6|8847.1|8842.5|8840.2|8835.5|615
1586212800000|2020-04-06 22:40:00|8842.3|8837.1|8840.6|8835.2|8843.1|8838.3|8836.1|8831.4|725
1586213100000|2020-04-06 22:45:00|8840.8|8835|8840.7|8836|8843.6|8838.3|8838.5|8833.5|698
1586213400000|2020-04-06 22:50:00|8840.6|8836.6|8841|8836.7|8842.9|8838.8|8839.8|8835.3|505
1586213700000|2020-04-06 22:55:00|8841.3|8836.5|8845.6|8840.8|8846.1|8842.2|8839|8834.5|725
1586214000000|2020-04-06 23:00:00|8845.4|8841|8837.5|8833.4|8846.3|8842.2|8835.7|8831.9|788
1586214300000|2020-04-06 23:05:00|8837.6|8833.5|8836.2|8833.3|8837.7|8833.6|8834|8829.3|526
1586214600000|2020-04-06 23:10:00|8836.3|8833.4|8836|8831.8|8840.9|8836.9|8834.4|8830.8|788
1586214900000|2020-04-06 23:15:00|8836.2|8832.1|8832|8829.4|8836.9|8833.7|8829.5|8826.6|981
1586215200000|2020-04-06 23:20:00|8832.2|8829.5|8831.2|8828.5|8834.7|8831.9|8829.4|8826.5|1010
1586215500000|2020-04-06 23:25:00|8831.1|8828.8|8831.7|8829.2|8834.6|8831.8|8829.3|8826.4|681
1586215800000|2020-04-06 23:30:00|8831.6|8829.1|8832.8|8830.4|8833.4|8830.8|8830.2|8827.6|653
1586216100000|2020-04-06 23:35:00|8832.5|8830.1|8829|8826.5|8832.7|8830.1|8826.5|8823.9|608
1586216400000|2020-04-06 23:40:00|8828.9|8826.4|8826.4|8823.9|8830.3|8828.1|8825.8|8823.1|713
1586216700000|2020-04-06 23:45:00|8826.5|8824|8827.4|8824.9|8829|8826.7|8822|8819.3|810
1586217000000|2020-04-06 23:50:00|8827.5|8824.8|8827.1|8824.9|8827.7|8825.5|8824.8|8822.2|680
1586217300000|2020-04-06 23:55:00|8827|8824.8|8830.5|8827.5|8831.2|8828.2|8818.4|8815.9|964
1586217600000|2020-04-07 00:00:00|8830.6|8827.6|8821.1|8818.4|8833.2|8830.6|8819.6|8816.9|1013
1586217900000|2020-04-07 00:05:00|8821.2|8818.5|8824.7|8822.4|8827.2|8824.9|8818.3|8816.3|917
1586218200000|2020-04-07 00:10:00|8824.8|8822.3|8822.6|8819.8|8827.4|8824.7|8820.8|8818.1|647
1586218500000|2020-04-07 00:15:00|8822.7|8819.7|8824.7|8821.9|8827.4|8824.2|8822.7|8819.7|831
1586218800000|2020-04-07 00:20:00|8825|8822.4|8822.8|8820.3|8825.7|8823.4|8821.7|8819.3|542
1586219100000|2020-04-07 00:25:00|8822.7|8820.2|8828.7|8826.7|8828.8|8826.7|8822.7|8820.2|709
1586219400000|2020-04-07 00:30:00|8828.8|8826.2|8824.3|8822|8831.1|8827.9|8823.9|8821.3|1016
1586219700000|2020-04-07 00:35:00|8824.2|8821.9|8830|8827.1|8830.1|8827.3|8824|8821.6|805
1586220000000|2020-04-07 00:40:00|8830.1|8827.3|8828.4|8825.7|8833.7|8829.7|8826.9|8824|1124
1586220300000|2020-04-07 00:45:00|8828.3|8825.6|8828.1|8825.5|8830.6|8828.1|8825.5|8822.8|1074
1586220600000|2020-04-07 00:50:00|8828.2|8825.6|8828.9|8826.3|8830.6|8827.9|8826.3|8823.8|976
1586220900000|2020-04-07 00:55:00|8827.7|8826.6|8827.4|8825|8830.3|8827.6|8825.4|8822.8|945
1586221200000|2020-04-07 01:00:00|8827.2|8824.9|8827|8824.9|8827.3|8825|8824.9|8822.3|677
1586221500000|2020-04-07 01:05:00|8826.9|8824.8|8821.3|8818.7|8830.9|8828.3|8821|8818.4|683
1586221800000|2020-04-07 01:10:00|8821.4|8818.8|8824.2|8821.4|8825.6|8823.2|8818.7|8815.6|669
1586222100000|2020-04-07 01:15:00|8824.1|8821.3|8825.7|8823.3|8827|8824.5|8823|8820.4|627
1586222400000|2020-04-07 01:20:00|8825.6|8823.2|8821.8|8819.5|8825.7|8823.2|8820.3|8817.9|869
1586222700000|2020-04-07 01:25:00|8822.1|8819.7|8821.9|8819.5|8823.3|8821|8819.3|8817.1|630
1586223000000|2020-04-07 01:30:00|8821.8|8819.6|8821.6|8819.6|8822.7|8820.5|8821|8818.8|424
1586223300000|2020-04-07 01:35:00|8821.5|8819.5|8814.2|8812.2|8821.7|8819.7|8814.2|8812.1|768
1586223600000|2020-04-07 01:40:00|8814.1|8812.1|8815|8813|8817.5|8815.2|8813.4|8811.2|646
1586223900000|2020-04-07 01:45:00|8815.2|8813.2|8808.2|8806|8815.7|8814.2|8808|8805.8|812
1586224200000|2020-04-07 01:50:00|8808.1|8805.9|8810.2|8808.2|8812.1|8809.7|8805.7|8803.6|910
1586224500000|2020-04-07 01:55:00|8810.3|8806.9|8808.9|8806.7|8811.6|8809.4|8808.1|8805.7|695
1586224800000|2020-04-07 02:00:00|8808.8|8806.8|8810.2|8808|8810.3|8808.2|8807.6|8805.3|667
1586225100000|2020-04-07 02:05:00|8809.7|8807.2|8811.2|8809.2|8813.4|8811.4|8809.5|8807|655
1586225400000|2020-04-07 02:10:00|8811.4|8809.4|8812.5|8810.2|8813.5|8811.4|8811|8808.8|475
1586225700000|2020-04-07 02:15:00|8812.6|8810.4|8811.5|8809.4|8813.6|8811.5|8810.9|8808.9|523
1586226000000|2020-04-07 02:20:00|8811.7|8809.5|8815.2|8813|8816.9|8814.7|8811.7|8809.5|625
1586226300000|2020-04-07 02:25:00|8815.3|8813.1|8815.8|8813.5|8818.2|8816|8815.3|8813.1|622
1586226600000|2020-04-07 02:30:00|8815.9|8813.6|8815.1|8812.7|8816.7|8814.5|8812.9|8810.5|528
1586226900000|2020-04-07 02:35:00|8815|8812.6|8818.2|8815.6|8819.1|8816.6|8815|8812.6|602
1586227200000|2020-04-07 02:40:00|8818.1|8815.7|8820|8817.7|8820.8|8818.5|8815.8|8813.5|693
1586227500000|2020-04-07 02:45:00|8819.9|8817.6|8820.5|8818.3|8822.5|8819.9|8818.6|8816.2|706
1586227800000|2020-04-07 02:50:00|8820.6|8818.4|8819.5|8817.5|8820.7|8818.5|8818.8|8816.6|412
1586228100000|2020-04-07 02:55:00|8819.6|8817.4|8814|8811.6|8821.3|8818.9|8813.4|8811.3|597
1586228400000|2020-04-07 03:00:00|8814.1|8811.5|8820.3|8818.2|8820.8|8818.4|8813.3|8810.9|626
1586228700000|2020-04-07 03:05:00|8820.4|8818.1|8821.6|8819.5|8823|8820.8|8819.4|8817|556
1586229000000|2020-04-07 03:10:00|8821.7|8819.6|8821.3|8819|8822.7|8820.5|8820.1|8817.9|513
1586229300000|2020-04-07 03:15:00|8821.2|8818.9|8818.8|8816.6|8822.1|8819.9|8817.6|8815.5|443
1586229600000|2020-04-07 03:20:00|8818.7|8816.5|8815.8|8813.8|8819|8816.8|8814.2|8812|752
1586229900000|2020-04-07 03:25:00|8815.9|8813.9|8815.1|8813|8816.6|8814.5|8814.5|8812.3|650
1586230200000|2020-04-07 03:30:00|8815|8812.9|8817.3|8815.3|8818.9|8816.8|8814.9|8812.7|484
1586230500000|2020-04-07 03:35:00|8817.2|8815.2|8817.6|8815.6|8819.1|8816.8|8816.6|8814.5|460
1586230800000|2020-04-07 03:40:00|8817.7|8815.7|8818.8|8816.5|8819.4|8817.4|8817.6|8815.6|588
1586231100000|2020-04-07 03:45:00|8818.9|8816.6|8820.4|8818.2|8820.9|8818.4|8818.7|8816.5|532
1586231400000|2020-04-07 03:50:00|8820.5|8818.1|8818.6|8816.5|8821.3|8819.1|8818.2|8815.9|680
1586231700000|2020-04-07 03:55:00|8818.7|8816.4|8820.2|8817.7|8824.3|8821.8|8818.2|8816.2|611
1586232000000|2020-04-07 04:00:00|8820.3|8817.8|8822.3|8819.8|8822.6|8820.3|8819.9|8817.5|665
1586232300000|2020-04-07 04:05:00|8822.4|8819.9|8819.4|8817.3|8822.4|8819.9|8818.1|8815.9|530
1586232600000|2020-04-07 04:10:00|8819.3|8817.2|8819.6|8817.3|8822|8820|8818.3|8816.1|709
1586232900000|2020-04-07 04:15:00|8819.5|8817.4|8819.4|8817.1|8819.7|8817.5|8818.2|8816.1|439
1586233200000|2020-04-07 04:20:00|8819.3|8817.2|8818.3|8816|8820|8817.8|8817|8814.9|522
1586233500000|2020-04-07 04:25:00|8818.2|8816.1|8814|8812|8818.6|8816.2|8814|8811.9|459
1586233800000|2020-04-07 04:30:00|8814.3|8811.9|8818|8815.6|8818.7|8816.3|8813.7|8811.2|568
1586234100000|2020-04-07 04:35:00|8817.9|8815.5|8815.8|8813.3|8819.1|8816.3|8813.9|8811.2|934
1586234400000|2020-04-07 04:40:00|8815.9|8813.4|8818.7|8816.1|8820|8817.7|8812.4|8810.3|971
1586234700000|2020-04-07 04:45:00|8818.6|8816.2|8810.2|8807.6|8818.8|8816.5|8808|8805.2|1060
1586235000000|2020-04-07 04:50:00|8810.1|8807.7|8813.3|8811.2|8816.4|8813.9|8807.9|8805.5|964
1586235300000|2020-04-07 04:55:00|8813.2|8811.3|8817.6|8815.2|8819.2|8816.8|8812.6|8810.4|751
1586235600000|2020-04-07 05:00:00|8817.7|8815.3|8817.9|8815.6|8820|8817.9|8816.2|8814|843
1586235900000|2020-04-07 05:05:00|8817.8|8815.5|8815.8|8813.8|8819.7|8817.3|8814.8|8812.6|607
1586236200000|2020-04-07 05:10:00|8815.6|8813.6|8819.5|8817|8820.8|8818.2|8815.6|8813.3|743
1586236500000|2020-04-07 05:15:00|8819.6|8817.1|8817.1|8814.8|8819.6|8817.1|8816|8813.5|650
1586236800000|2020-04-07 05:20:00|8817.3|8815|8819.3|8817.1|8820.9|8818.4|8816.9|8814.7|575
1586237100000|2020-04-07 05:25:00|8819.4|8817|8822.9|8820.9|8823.6|8821.9|8818.6|8816.6|614
1586237400000|2020-04-07 05:30:00|8822.8|8820.8|8822.7|8820.2|8825.5|8823.1|8821.3|8819.3|662
1586237700000|2020-04-07 05:35:00|8822.8|8820.6|8822.6|8820.2|8824.1|8822.1|8820|8817.7|763
1586238000000|2020-04-07 05:40:00|8822.5|8820.3|8821.7|8819.1|8822.6|8820.5|8815.8|8813.5|995
1586238300000|2020-04-07 05:45:00|8821.6|8819|8822.5|8820.1|8824.1|8821.8|8819.7|8817.5|980
1586238600000|2020-04-07 05:50:00|8822.4|8819.9|8823.4|8821.2|8825.2|8823.1|8821.8|8819.4|843
1586238900000|2020-04-07 05:55:00|8823.7|8821.6|8821.2|8818.2|8824.4|8822.2|8817.7|8815.4|979
1586239200000|2020-04-07 06:00:00|8821|8818.1|8815.5|8813.2|8824.1|8822.1|8815.3|8812.8|1046
1586239500000|2020-04-07 06:05:00|8815.4|8813.1|8815|8813|8818.7|8816.7|8814.5|8812.4|919
1586239800000|2020-04-07 06:10:00|8814.9|8812.9|8816.6|8814.6|8819.7|8817.7|8814|8811.9|946
1586240100000|2020-04-07 06:15:00|8816.9|8814.9|8809|8806.9|8818.3|8816.3|8808.9|8806.9|1205
1586240400000|2020-04-07 06:20:00|8809.1|8807|8807.8|8805.8|8813.4|8811.2|8807.2|8805.2|1107
1586240700000|2020-04-07 06:25:00|8807.7|8805.6|8805.5|8803.5|8812.8|8810.8|8803.6|8801.6|883
1586241000000|2020-04-07 06:30:00|8805.4|8803.4|8815.7|8813.7|8818.1|8816.1|8805.3|8803.3|780
1586241300000|2020-04-07 06:35:00|8815.6|8813.6|8819.2|8817.2|8819.7|8818.1|8813.8|8811.8|654
1586241600000|2020-04-07 06:40:00|8819.3|8817.3|8819.8|8818.9|8822.8|8820.8|8814.5|8812.5|761
1586241900000|2020-04-07 06:45:00|8819.9|8819|8821.6|8819.6|8821.8|8819.8|8818.5|8816.6|740
1586242200000|2020-04-07 06:50:00|8821.5|8819.5|8819.7|8817.7|8821.8|8819.7|8812.8|8810.5|799
1586242500000|2020-04-07 06:55:00|8819.8|8817.8|8823.1|8821.1|8824.4|8822.1|8816|8813.7|1257
1586242800000|2020-04-07 07:00:00|8823|8820.8|8819|8817|8825.8|8823.8|8817|8815|1110
1586243100000|2020-04-07 07:05:00|8819.1|8817.1|8819.9|8817.9|8820.3|8818.2|8813.5|8811.5|1015
1586243400000|2020-04-07 07:10:00|8819.8|8817.8|8819.9|8817.9|8824.9|8822.9|8814.3|8812.3|1049
1586243700000|2020-04-07 07:15:00|8819.7|8817.7|8809.5|8807.5|8820.2|8818.2|8805.7|8803.7|1197
1586244000000|2020-04-07 07:20:00|8809.7|8807.3|8816.3|8814.3|8816.5|8814.5|8809.3|8807.3|936
1586244300000|2020-04-07 07:25:00|8816.4|8814.2|8813.9|8811.9|8819.2|8817.4|8813.1|8811.1|821
1586244600000|2020-04-07 07:30:00|8814|8812|8815.9|8813.9|8821.7|8819.6|8812|8810|905
1586244900000|2020-04-07 07:35:00|8815.8|8813.8|8822.8|8820.8|8823.6|8822.1|8815|8813|816
1586245200000|2020-04-07 07:40:00|8822.7|8820.7|8819|8817|8823.1|8821.1|8817.1|8815.5|799
1586245500000|2020-04-07 07:45:00|8818.9|8816.9|8813.9|8811.9|8819|8817.3|8811.3|8809.7|807
1586245800000|2020-04-07 07:50:00|8814|8812|8810.7|8808.7|8814.7|8812.7|8807.1|8806.1|912
1586246100000|2020-04-07 07:55:00|8810.9|8808.9|8815.3|8814.4|8815.6|8814.7|8806.1|8804.8|1044
1586246400000|2020-04-07 08:00:00|8815.4|8814.5|8815.6|8814.7|8817.4|8816.3|8813.3|8811.5|786
1586246700000|2020-04-07 08:05:00|8815.5|8814.6|8815.5|8814.6|8817.9|8815.9|8811.1|8810.2|733
1586247000000|2020-04-07 08:10:00|8815.4|8814.5|8814.7|8812.7|8816.9|8815.6|8812.8|8811.4|651
1586247300000|2020-04-07 08:15:00|8814.6|8812.6|8811.3|8810.4|8814.7|8813.3|8810.4|8809.4|603
1586247600000|2020-04-07 08:20:00|8811.4|8810.5|8810.7|8809.8|8812.1|8811.2|8805.6|8804.2|740
1586247900000|2020-04-07 08:25:00|8810.6|8809.7|8813.1|8812.2|8815.6|8814.4|8810.5|8809.6|672
1586248200000|2020-04-07 08:30:00|8813|8812.1|8804.3|8803.4|8813.2|8812.3|8804.1|8803.2|689
1586248500000|2020-04-07 08:35:00|8804.4|8803.5|8804.8|8803.9|8807.6|8806.2|8802.8|8801.8|736
1586248800000|2020-04-07 08:40:00|8804.7|8803.8|8805.6|8804.7|8806.8|8805.9|8801.1|8799.7|758
1586249100000|2020-04-07 08:45:00|8805.7|8804.8|8806.1|8805.2|8808.4|8806.9|8802.4|8801.3|626
1586249400000|2020-04-07 08:50:00|8806.2|8805.3|8810.2|8809.3|8810.8|8809.8|8803.4|8802.5|572
1586249700000|2020-04-07 08:55:00|8810.7|8808.7|8815.7|8814.8|8818|8816.6|8810|8808.6|790
1586250000000|2020-04-07 09:00:00|8815.8|8814.9|8817.8|8816.9|8818.6|8817.4|8813.2|8812.3|801
1586250300000|2020-04-07 09:05:00|8817.9|8817|8822.7|8821.8|8823.8|8822.9|8816.1|8814.6|874
1586250600000|2020-04-07 09:10:00|8822.6|8821.7|8831|8830.1|8831.4|8830.1|8821.6|8820|888
1586250900000|2020-04-07 09:15:00|8830.5|8829.6|8834.9|8834|8837.9|8836.5|8829.8|8828.8|795
1586251200000|2020-04-07 09:20:00|8835|8834.1|8831.9|8829.9|8838.4|8836.6|8830.5|8829.4|742
1586251500000|2020-04-07 09:25:00|8831.8|8829.8|8837.8|8836.9|8840.3|8839|8831|8829.5|782
1586251800000|2020-04-07 09:30:00|8837.5|8836.6|8847.6|8845.6|8849.5|8847.9|8835|8833|896
1586252100000|2020-04-07 09:35:00|8847.8|8845.8|8837.9|8835.9|8847.9|8845.9|8835.6|8833.9|881
1586252400000|2020-04-07 09:40:00|8838.1|8836.1|8841.5|8839.5|8843.9|8842.4|8835.4|8833.4|962
1586252700000|2020-04-07 09:45:00|8841.7|8839.7|8846.7|8845.8|8846.8|8845.9|8839.6|8838.4|842
1586253000000|2020-04-07 09:50:00|8846.8|8845.9|8833|8832.1|8849|8847.9|8832.3|8830.3|740
1586253300000|2020-04-07 09:55:00|8833.2|8832.3|8831.3|8829.3|8838.3|8836.3|8827.9|8827|868
1586253600000|2020-04-07 10:00:00|8831.4|8829.4|8839.2|8837.2|8840.2|8838.8|8830.7|8829.3|943
1586253900000|2020-04-07 10:05:00|8839.3|8837.3|8844.3|8842.3|8844.6|8842.8|8837.5|8836|877
1586254200000|2020-04-07 10:10:00|8844.4|8842.4|8847.5|8845.5|8850.8|8849.4|8843.6|8842|812
1586254500000|2020-04-07 10:15:00|8847.6|8845.6|8841.6|8840.7|8849.9|8849|8839.3|8837.7|884
1586254800000|2020-04-07 10:20:00|8841.7|8840.8|8830.9|8828.9|8844.9|8842.9|8830.2|8828.7|925
1586255100000|2020-04-07 10:25:00|8830.8|8828.8|8835.7|8833.7|8836.3|8834.5|8830.1|8828.1|771
1586255400000|2020-04-07 10:30:00|8835.8|8833.8|8839.3|8837.3|8841.6|8839.6|8835.6|8833.7|849
1586255700000|2020-04-07 10:35:00|8839.2|8837.2|8839.6|8838.7|8842.1|8840.9|8836.5|8835.5|635
1586256000000|2020-04-07 10:40:00|8839.7|8838.8|8836.1|8834.1|8839.8|8838.9|8834|8832.7|688
1586256300000|2020-04-07 10:45:00|8836|8834|8839.3|8837.3|8839.4|8837.4|8833.3|8831.4|593
1586256600000|2020-04-07 10:50:00|8839.2|8837.2|8835.1|8833.1|8841.9|8839.9|8834.6|8832.6|630
1586256900000|2020-04-07 10:55:00|8835.3|8833.3|8847.4|8845.4|8853.6|8852.2|8833.8|8831.8|1196
1586257200000|2020-04-07 11:00:00|8847.5|8845.5|8845|8843|8855.2|8853.7|8843.8|8842.2|957
1586257500000|2020-04-07 11:05:00|8844.8|8842.8|8842.3|8841.4|8846|8844.4|8842|8840.1|721
1586257800000|2020-04-07 11:10:00|8843|8841|8845.1|8844.2|8846.4|8845.5|8840|8838|922
1586258100000|2020-04-07 11:15:00|8845.3|8844.4|8840.1|8838.1|8846.9|8845.3|8839.4|8838|700
1586258400000|2020-04-07 11:20:00|8840|8838|8835.3|8834.4|8840.1|8838.8|8834.9|8833.6|772
1586258700000|2020-04-07 11:25:00|8835.8|8833.8|8836.2|8835.3|8836.5|8835.6|8832.1|8831.2|656
1586259000000|2020-04-07 11:30:00|8836.3|8835.4|8825.6|8823.6|8837.3|8836.4|8822.1|8821.1|967
1586259300000|2020-04-07 11:35:00|8825.2|8824.3|8819.2|8817.2|8829.8|8828.8|8818.2|8817.1|836
1586259600000|2020-04-07 11:40:00|8818.6|8817.7|8816.4|8815.5|8822.6|8821.4|8815.4|8814.5|794
1586259900000|2020-04-07 11:45:00|8816.2|8815.3|8814.1|8812.1|8818.2|8817.3|8809.4|8807.4|886
1586260200000|2020-04-07 11:50:00|8814|8812|8816|8815.1|8817.3|8816|8803.2|8801.1|1112
1586260500000|2020-04-07 11:55:00|8815.9|8815|8810.4|8808.4|8819.4|8818.1|8810.3|8808.3|806
1586260800000|2020-04-07 12:00:00|8810.1|8808.1|8809.9|8807.9|8811.6|8809.7|8803.8|8802|794
1586261100000|2020-04-07 12:05:00|8810|8808|8809.1|8808.2|8813.2|8811.3|8806|8805.1|783
1586261400000|2020-04-07 12:10:00|8809.2|8808.3|8809.7|8808.8|8812.6|8810.8|8807.1|8805.7|768
1586261700000|2020-04-07 12:15:00|8809.3|8808.4|8812.4|8810.4|8817.9|8816.6|8808.6|8807.2|763
1586262000000|2020-04-07 12:20:00|8812.6|8810.6|8822.1|8820.1|8822.2|8820.8|8812.1|8810.1|935
1586262300000|2020-04-07 12:25:00|8821.9|8819.9|8821.1|8819.1|8823.9|8823|8818.7|8817.4|906
1586262600000|2020-04-07 12:30:00|8820.4|8819.5|8822.7|8820.7|8823.4|8821.8|8818.1|8816.1|889
1586262900000|2020-04-07 12:35:00|8822.6|8820.6|8819.3|8817.3|8823.3|8822.1|8817.6|8816.4|687
1586263200000|2020-04-07 12:40:00|8819.2|8817.2|8817.6|8816.7|8819.8|8818.3|8814.9|8813.5|728
1586263500000|2020-04-07 12:45:00|8818|8816|8816.4|8815.5|8818.9|8817.5|8814.8|8813.3|725
1586263800000|2020-04-07 12:50:00|8816.5|8815.6|8817.1|8815.1|8821.5|8819.5|8813.1|8811.6|957
1586264100000|2020-04-07 12:55:00|8817.2|8815.2|8816.3|8815.4|8822.8|8821.3|8815.1|8813.8|783
1586264400000|2020-04-07 13:00:00|8816.7|8815.8|8825.1|8824.2|8825.4|8824.5|8816.7|8814.9|929
1586264700000|2020-04-07 13:05:00|8825.2|8824.3|8828|8827.1|8830|8829.1|8825.1|8824.2|868
1586265000000|2020-04-07 13:10:00|8827.8|8826.9|8824.6|8823.7|8827.8|8826.9|8821.3|8819.8|810
1586265300000|2020-04-07 13:15:00|8824.7|8823.8|8831.4|8830.5|8832.9|8831.4|8820.5|8819|811
1586265600000|2020-04-07 13:20:00|8831.3|8830.4|8831|8829|8833.9|8832.6|8829.5|8827.8|752
1586265900000|2020-04-07 13:25:00|8830.9|8828.9|8832|8830|8832.3|8830.3|8825.9|8823.9|776
1586266200000|2020-04-07 13:30:00|8832.2|8830.2|8830.2|8828.2|8835|8833.4|8827|8825.1|929
1586266500000|2020-04-07 13:35:00|8830.3|8828.3|8830.9|8828.9|8836.2|8835.1|8829.3|8827.4|910
1586266800000|2020-04-07 13:40:00|8831|8829|8836.2|8835.3|8837|8835.7|8826.9|8825.4|985
1586267100000|2020-04-07 13:45:00|8836.1|8835.2|8833.4|8832.5|8837.7|8836.2|8826.2|8824.2|1042
1586267400000|2020-04-07 13:50:00|8833.5|8832.6|8832.8|8830.8|8835.8|8833.8|8828.3|8827.3|920
1586267700000|2020-04-07 13:55:00|8832.9|8830.9|8825.6|8824.7|8834.9|8833|8825.5|8824.3|1038
1586268000000|2020-04-07 14:00:00|8825.7|8824.8|8832.2|8831.3|8833.3|8831.9|8822.3|8820.6|927
1586268300000|2020-04-07 14:05:00|8832|8831.1|8826.6|8825.7|8832.6|8831.7|8826.3|8825.4|801
1586268600000|2020-04-07 14:10:00|8826.5|8825.6|8829.1|8828.2|8831.6|8830.7|8825.6|8824.7|836
1586268900000|2020-04-07 14:15:00|8829|8828.1|8838|8836|8839.1|8836.7|8826|8825.1|1012
1586269200000|2020-04-07 14:20:00|8837.9|8835.9|8835.8|8833.8|8841.5|8839.5|8833.5|8831.8|1010
1586269500000|2020-04-07 14:25:00|8835.7|8833.7|8839.1|8837.1|8843.1|8841.5|8835|8833.4|903
1586269800000|2020-04-07 14:30:00|8839|8837|8834.5|8833.6|8839.6|8838.1|8833.7|8832.8|733
1586270100000|2020-04-07 14:35:00|8834.6|8833.7|8840.8|8839.9|8841.1|8840.2|8833|8831.9|891
1586270400000|2020-04-07 14:40:00|8840.7|8839.8|8849.8|8848.9|8849.8|8848.9|8839.8|8838.5|874
1586270700000|2020-04-07 14:45:00|8849.9|8849|8852.4|8851.5|8854.1|8852.6|8843.5|8842|919
1586271000000|2020-04-07 14:50:00|8852.3|8851.4|8857|8856.1|8860.3|8857.6|8844.9|8844|1097
1586271300000|2020-04-07 14:55:00|8856.9|8856|8847.5|8845.5|8857.6|8856.3|8841.7|8840.4|1503
1586271600000|2020-04-07 15:00:00|8847.6|8845.6|8832.7|8830.7|8848.4|8846.4|8832.7|8830.7|1212
1586271900000|2020-04-07 15:05:00|8832.8|8830.8|8832.1|8830.1|8836.8|8835.6|8830.8|8828.9|903
1586272200000|2020-04-07 15:10:00|8832.2|8830.2|8837.1|8835.1|8840.4|8838.4|8828.5|8827.5|809
1586272500000|2020-04-07 15:15:00|8837.2|8835.2|8831.8|8830.9|8839.4|8837.6|8830.5|8828.6|837
1586272800000|2020-04-07 15:20:00|8831.9|8831|8827.2|8826.3|8832|8831.1|8827|8825.5|706
1586273100000|2020-04-07 15:25:00|8827.1|8826.2|8819.7|8818.8|8828.5|8827.3|8819.6|8818|707
1586273400000|2020-04-07 15:30:00|8819.8|8818.9|8830.1|8829.2|8830.5|8829.6|8816.2|8815.3|878
1586273700000|2020-04-07 15:35:00|8830|8829.1|8835.3|8834.4|8835.7|8834.8|8829.1|8828.2|793
1586274000000|2020-04-07 15:40:00|8835|8834.1|8832.9|8832|8838.6|8837.7|8829.7|8828.8|740
1586274300000|2020-04-07 15:45:00|8833.1|8832.2|8835|8834.1|8839.4|8838|8833.1|8831.7|654
1586274600000|2020-04-07 15:50:00|8835.2|8834.3|8828|8827.1|8836.3|8835|8827.4|8826.5|569
1586274900000|2020-04-07 15:55:00|8827.9|8827|8820.4|8819.5|8829.4|8828.5|8820.3|8819.4|743
1586275200000|2020-04-07 16:00:00|8820.6|8819.7|8820.8|8819.9|8823.6|8822.6|8818.2|8817|832
1586275500000|2020-04-07 16:05:00|8821|8820.1|8824.6|8823.7|8827.6|8826.2|8820.5|8819.6|785
1586275800000|2020-04-07 16:10:00|8824.7|8823.8|8825.5|8824.6|8832.8|8831.9|8823.9|8823|743
1586276100000|2020-04-07 16:15:00|8825.6|8824.7|8829.9|8829|8831.4|8830.5|8824|8822.7|683
1586276400000|2020-04-07 16:20:00|8829.6|8828.7|8833.8|8832.9|8834|8832.9|8828.3|8827.4|753
1586276700000|2020-04-07 16:25:00|8833.5|8832.6|8838.5|8837.6|8839.2|8838.3|8831.9|8830.4|696
1586277000000|2020-04-07 16:30:00|8838.4|8837.5|8841.4|8840.5|8846.2|8845.2|8835.6|8834.7|868
1586277300000|2020-04-07 16:35:00|8841.2|8840.3|8831|8830.1|8841.2|8840.3|8830.6|8829.7|750
1586277600000|2020-04-07 16:40:00|8830.9|8830|8835.9|8835|8837.8|8836.9|8829.9|8828.9|612
1586277900000|2020-04-07 16:45:00|8836.2|8835.3|8840.8|8839.9|8841.9|8841|8835.1|8834.2|705
1586278200000|2020-04-07 16:50:00|8840.9|8840|8837.8|8836.9|8841.7|8840.8|8837.3|8836.4|744
1586278500000|2020-04-07 16:55:00|8838|8837.1|8832.2|8831.3|8838|8837.1|8830.7|8829.8|809
1586278800000|2020-04-07 17:00:00|8832.4|8831.5|8837.4|8836.5|8838.4|8837.5|8830.9|8830|858
1586279100000|2020-04-07 17:05:00|8837.5|8836.6|8839.2|8838.3|8841.3|8840.4|8837|8836.1|676
1586279400000|2020-04-07 17:10:00|8839.3|8838.4|8836.9|8836|8841.2|8840.3|8834|8832.7|671
1586279700000|2020-04-07 17:15:00|8837|8836.1|8841.3|8840.4|8842.6|8841.1|8836.3|8835.2|619
1586280000000|2020-04-07 17:20:00|8841.4|8840.5|8839.9|8839|8841.8|8840.8|8838|8837.1|618
1586280300000|2020-04-07 17:25:00|8839.8|8838.9|8837.5|8836.6|8841.1|8840.2|8836.3|8835.4|580
1586280600000|2020-04-07 17:30:00|8837.6|8836.7|8836.5|8835.6|8840.3|8839.4|8836.3|8835.4|630
1586280900000|2020-04-07 17:35:00|8836.6|8835.7|8836.2|8835.3|8838|8837.1|8833.2|8832.3|543
1586281200000|2020-04-07 17:40:00|8836.1|8835.2|8833.8|8832.9|8836.5|8835.6|8830.6|8829.6|564
1586281500000|2020-04-07 17:45:00|8833.7|8832.8|8829.9|8829|8833.7|8832.8|8827.2|8825.7|487
1586281800000|2020-04-07 17:50:00|8830.2|8829.3|8831.3|8830.4|8832.3|8831|8829.5|8828|564
1586282100000|2020-04-07 17:55:00|8831.4|8830.5|8831.4|8830.5|8834.6|8833.7|8831|8830.1|607
1586282400000|2020-04-07 18:00:00|8831.6|8830.7|8830.5|8829.6|8833.3|8832|8827.4|8825.4|680
1586282700000|2020-04-07 18:05:00|8830.6|8829.7|8831.6|8830.7|8832.3|8831|8829.2|8827.7|550
1586283000000|2020-04-07 18:10:00|8831.5|8830.6|8830.6|8828.6|8831.8|8830.6|8827.3|8826|527
1586283300000|2020-04-07 18:15:00|8831.2|8829.2|8834.1|8832.1|8834.2|8833.2|8830.8|8829.2|682
1586283600000|2020-04-07 18:20:00|8834.2|8832.2|8834.4|8833.5|8836.6|8835.1|8833.6|8831.9|639
1586283900000|2020-04-07 18:25:00|8834.6|8832.6|8836.8|8835.9|8837.1|8835.9|8833.3|8832.1|547
1586284200000|2020-04-07 18:30:00|8837.3|8835.3|8835.8|8833.8|8838.1|8836.7|8834.5|8833.2|464
1586284500000|2020-04-07 18:35:00|8836|8834|8837.9|8837|8838.2|8837.3|8834.9|8833.8|512
1586284800000|2020-04-07 18:40:00|8838|8837.1|8834.9|8834|8839.4|8838.5|8834.9|8833.3|551
1586285100000|2020-04-07 18:45:00|8835.1|8834.2|8836.7|8835.8|8840|8838.5|8834.9|8834|589
1586285400000|2020-04-07 18:50:00|8836.8|8835.9|8832.2|8831.3|8838|8837.1|8832.1|8831.2|487
1586285700000|2020-04-07 18:55:00|8832.3|8831.4|8838|8836|8838.8|8836.9|8832.1|8830.7|728
1586286000000|2020-04-07 19:00:00|8837.8|8835.8|8836.6|8835.7|8838.1|8837.1|8834.3|8833|562
1586286300000|2020-04-07 19:05:00|8836.7|8835.8|8836.9|8836|8838.6|8837.7|8835.1|8833.7|496
1586286600000|2020-04-07 19:10:00|8837|8836.1|8838.9|8838|8839.3|8838|8836.4|8835.5|417
1586286900000|2020-04-07 19:15:00|8838.8|8837.9|8840.7|8839.8|8842.5|8840.9|8838.3|8837.4|379
1586287200000|2020-04-07 19:20:00|8840.6|8839.7|8836.2|8835.3|8841.8|8840.9|8835.6|8834.3|510
1586287500000|2020-04-07 19:25:00|8836|8835.1|8837.2|8836.3|8839.2|8838.3|8835.1|8833.7|503
1586287800000|2020-04-07 19:30:00|8837.3|8836.4|8837.4|8836.5|8839.5|8838.6|8837.2|8836.3|470
1586288100000|2020-04-07 19:35:00|8837.6|8836.7|8838.7|8837.8|8839.5|8838|8835.5|8834.6|447
1586288400000|2020-04-07 19:40:00|8838.8|8837.9|8840.3|8838.3|8840.4|8839.1|8837.1|8836.2|402
1586288700000|2020-04-07 19:45:00|8840.4|8838.4|8835.2|8834.3|8840.4|8838.9|8835.1|8834.2|513
1586289000000|2020-04-07 19:50:00|8835.1|8834.2|8839.3|8838.4|8840|8838.9|8835|8834.1|543
1586289300000|2020-04-07 19:55:00|8839.5|8838.6|8835.3|8834.4|8840.3|8839.4|8834.7|8833.8|524
1586289600000|2020-04-07 20:00:00|8835.2|8834.3|8832.2|8830.2|8835.2|8834.3|8831.7|8829.7|400
1586289900000|2020-04-07 20:05:00|8832.1|8830.1|8828.9|8826.9|8832.3|8830.9|8828.2|8826.7|429
1586290200000|2020-04-07 20:10:00|8829|8827|8829.4|8827.4|8830.1|8828.6|8828.3|8826.3|382
1586290500000|2020-04-07 20:15:00|8829.3|8827.3|8827.9|8825.9|8831|8829.1|8826.4|8824.7|391
1586290800000|2020-04-07 20:20:00|8828|8826|8828.2|8826.2|8829.6|8827.6|8825|8823|331
1586291100000|2020-04-07 20:25:00|8828.1|8826.1|8828.3|8826.3|8830.3|8828.3|8825.5|8823.5|309
1586291400000|2020-04-07 20:30:00|8828.2|8826.2|8830.6|8828.6|8832.3|8830.9|8827.6|8825.6|298
1586291700000|2020-04-07 20:35:00|8830.7|8828.7|8831.5|8829.5|8832.7|8830.7|8830.6|8828.6|218
1586292000000|2020-04-07 20:40:00|8831.6|8829.6|8832.3|8830.3|8833.6|8831.6|8830.7|8829|315
1586292300000|2020-04-07 20:45:00|8832.2|8830.2|8830.9|8828.9|8833.5|8831.4|8830.9|8828.8|488
1586292600000|2020-04-07 20:50:00|8831|8829|8828.2|8825.9|8832.1|8830.1|8827|8824.8|687
1586292900000|2020-04-07 20:55:00|8828.3|8825.8|8833.9|8825.5|8834.1|8826.9|8827.7|8823.9|528
1586293200000|2020-04-07 21:00:00|8833.6|8826|8833|8820.9|8834.7|8826.4|8832.1|8820.9|67
1586293500000|2020-04-07 21:05:00|8833.1|8821|8833.6|8822.1|8837|8825.2|8833.1|8820.8|333
1586293800000|2020-04-07 21:10:00|8833.8|8823.2|8833.9|8826.5|8835.9|8827.5|8832.9|8821.6|313
1586294100000|2020-04-07 21:15:00|8833.8|8825.8|8845.6|8829.6|8846.6|8830.6|8833.3|8824.7|314
1586294400000|2020-04-07 21:20:00|8845.3|8829.3|8838.9|8822.9|8846.1|8830.1|8837.8|8821.8|242
1586294700000|2020-04-07 21:25:00|8838.8|8822.8|8835.3|8821.3|8839.1|8826.5|8828.5|8819.9|271
1586295000000|2020-04-07 21:30:00|8834.6|8821.2|8836.3|8824.7|8837.5|8826.4|8831.3|8819.5|406
1586295300000|2020-04-07 21:35:00|8836.4|8824.9|8836.7|8825.5|8839|8829.1|8834.1|8822.2|482
1586295600000|2020-04-07 21:40:00|8836.5|8825.7|8836.7|8825.2|8837|8827.5|8835.2|8823.6|403
1586295900000|2020-04-07 21:45:00|8835.7|8826.3|8835|8824|8836.9|8826.3|8832.8|8819.4|502
1586296200000|2020-04-07 21:50:00|8834.9|8823.9|8834.4|8824.2|8836.6|8825.7|8832.9|8823|410
1586296500000|2020-04-07 21:55:00|8833.7|8824.3|8834.3|8822.8|8835.9|8825.2|8832.6|8820.6|380
1586296800000|2020-04-07 22:00:00|8833.7|8822.8|8831|8826.9|8836.9|8830.4|8830.9|8822.6|544
1586297100000|2020-04-07 22:05:00|8830.9|8826.5|8831.8|8828|8832.2|8828.9|8830.1|8826|440
1586297400000|2020-04-07 22:10:00|8831.9|8827.7|8833.6|8829.2|8834.3|8829.9|8829.4|8825.3|633
1586297700000|2020-04-07 22:15:00|8833.7|8829.6|8834.1|8829.8|8835|8831.2|8832.9|8828.7|448
1586298000000|2020-04-07 22:20:00|8834.5|8829.5|8832.9|8829.4|8836|8832.3|8831.7|8827.8|585
1586298300000|2020-04-07 22:25:00|8832.8|8829.3|8832.6|8828.5|8834.1|8830.3|8832|8827.8|430
1586298600000|2020-04-07 22:30:00|8832.5|8828.4|8834|8830.3|8834.6|8830.9|8832|8827.8|430
1586298900000|2020-04-07 22:35:00|8833.9|8830.1|8830.2|8826.6|8834.4|8830.4|8829.3|8825.4|597
1586299200000|2020-04-07 22:40:00|8830.1|8826.4|8829.1|8825.5|8830.8|8827.4|8828.6|8825|505
1586299500000|2020-04-07 22:45:00|8829.2|8825.4|8828.3|8824.6|8830.3|8827.2|8827.3|8823.8|569
1586299800000|2020-04-07 22:50:00|8828.5|8824.5|8826.7|8822.9|8828.7|8824.8|8826|8822.6|409
1586300100000|2020-04-07 22:55:00|8826.8|8822.3|8827.5|8823.6|8827.5|8824.3|8825.7|8822.3|390
1586300400000|2020-04-07 23:00:00|8827.1|8824.4|8828.5|8825.3|8829.2|8826|8826.7|8823.2|579
1586300700000|2020-04-07 23:05:00|8828.6|8825.2|8828.9|8825.6|8831.3|8828.3|8826.9|8824|611
1586301000000|2020-04-07 23:10:00|8828.8|8825.5|8829.3|8826.3|8829.5|8826.5|8826.7|8823.8|537
1586301300000|2020-04-07 23:15:00|8829.5|8826.2|8828.1|8826.1|8829.9|8826.7|8826.7|8824.3|614
1586301600000|2020-04-07 23:20:00|8828.4|8825.8|8828.5|8826.5|8829.4|8827.2|8827.8|8825.6|433
1586301900000|2020-04-07 23:25:00|8828.4|8826.3|8828.3|8826|8829.5|8827.2|8827.1|8824.8|445
1586302200000|2020-04-07 23:30:00|8828|8825.8|8827.7|8825.2|8828.7|8826.4|8826.7|8824.1|636
1586302500000|2020-04-07 23:35:00|8827.8|8825.1|8829.3|8827.3|8829.7|8827.6|8825.7|8823.1|649
1586302800000|2020-04-07 23:40:00|8829.4|8827.4|8830.6|8828.5|8830.8|8828.7|8829.1|8826.6|490
1586303100000|2020-04-07 23:45:00|8830.5|8828.3|8830.3|8827.7|8831|8828.9|8829.7|8826.9|460
1586303400000|2020-04-07 23:50:00|8830.4|8827.8|8830.6|8827.9|8831.5|8829.1|8829.2|8826.9|1079
1586303700000|2020-04-07 23:55:00|8830.5|8828.1|8831|8828.7|8831.8|8829.6|8829.1|8826.5|825
1586304000000|2020-04-08 00:00:00|8831.1|8828.8|8829.8|8827.2|8834.7|8832.3|8829.5|8826.9|932
1586304300000|2020-04-08 00:05:00|8829.7|8827.3|8832.6|8830.3|8833.9|8831.6|8828.9|8826.4|534
1586304600000|2020-04-08 00:10:00|8832.8|8830.2|8831.9|8829.5|8833.4|8831.1|8831.7|8829.4|645
1586304900000|2020-04-08 00:15:00|8831.8|8829.4|8829.8|8827.8|8832|8829.6|8828.3|8825.8|762
1586305200000|2020-04-08 00:20:00|8830.1|8827.5|8825.9|8823.9|8830.4|8828.1|8825.8|8823.8|696
1586305500000|2020-04-08 00:25:00|8825.8|8823.8|8830.5|8828.5|8831.9|8829.8|8825.8|8823.8|862
1586305800000|2020-04-08 00:30:00|8831.1|8828.6|8830.7|8828.5|8831.3|8828.9|8827.4|8825.4|887
1586306100000|2020-04-08 00:35:00|8830.6|8828.2|8827.4|8825.4|8831.9|8829.9|8826.4|8824.2|952
1586306400000|2020-04-08 00:40:00|8827.5|8825.2|8828.6|8826.6|8830.3|8828.2|8826.9|8824.7|857
1586306700000|2020-04-08 00:45:00|8828.7|8826.5|8828|8825.6|8829.3|8826.9|8826.5|8824.5|767
1586307000000|2020-04-08 00:50:00|8827.9|8825.7|8822|8819.3|8829.8|8827.3|8819.4|8816.9|966
1586307300000|2020-04-08 00:55:00|8820.8|8818.3|8820.7|8818.5|8822.1|8819.6|8819.2|8816.4|924
1586307600000|2020-04-08 01:00:00|8821.1|8818.6|8823.5|8821.4|8824.6|8822.4|8819.7|8817.6|677
1586307900000|2020-04-08 01:05:00|8823.4|8821.3|8824.1|8822.1|8825.5|8823.3|8822.4|8820.2|768
1586308200000|2020-04-08 01:10:00|8824.2|8822.2|8822.7|8820.7|8824.6|8822.6|8821.4|8819.3|581
1586308500000|2020-04-08 01:15:00|8822.6|8820.6|8824|8822|8824.4|8822.4|8821.7|8819.7|670
1586308800000|2020-04-08 01:20:00|8823.9|8821.9|8824|8822|8825.2|8823.7|8822.6|8820.6|327
1586309100000|2020-04-08 01:25:00|8824.1|8822.1|8828.9|8826.7|8829.9|8827.9|8823.7|8821.7|688
1586309400000|2020-04-08 01:30:00|8828.8|8826.8|8828.7|8826.5|8829.7|8827.5|8827.2|8825|640
1586309700000|2020-04-08 01:35:00|8828.6|8826.3|8825.6|8823.6|8829|8827|8825.4|8823.2|491
1586310000000|2020-04-08 01:40:00|8826.1|8823.9|8825.1|8823.1|8826.7|8824.6|8824.6|8822.5|441
1586310300000|2020-04-08 01:45:00|8825.2|8823.2|8827.1|8824.8|8827.9|8825.7|8824.6|8822.6|490
1586310600000|2020-04-08 01:50:00|8827.2|8824.7|8825.3|8823|8827.3|8825.1|8824.9|8822.9|393
1586310900000|2020-04-08 01:55:00|8825.1|8823.1|8824.1|8822.1|8827.6|8825.6|8823.2|8820.6|648
1586311200000|2020-04-08 02:00:00|8824.2|8822.2|8822.5|8820.5|8826|8823.9|8822.4|8820.4|516
1586311500000|2020-04-08 02:05:00|8822.4|8820.4|8824|8822|8824.3|8822.2|8822.4|8820.3|357
1586311800000|2020-04-08 02:10:00|8823.9|8821.9|8822.3|8820.3|8824.4|8822.4|8822.3|8820.3|333
1586312100000|2020-04-08 02:15:00|8822.4|8820.4|8822.3|8820.3|8823.4|8821.4|8820.4|8818.4|346
1586312400000|2020-04-08 02:20:00|8822.2|8820.2|8821.4|8819.4|8822.5|8820.5|8819.5|8817.5|481
1586312700000|2020-04-08 02:25:00|8821.5|8819.5|8820.7|8818.6|8822.2|8820.1|8820|8818|538
1586313000000|2020-04-08 02:30:00|8820.8|8818.7|8823.5|8821.2|8823.9|8821.8|8820.3|8818.2|423
1586313300000|2020-04-08 02:35:00|8823.3|8821.3|8823.4|8821.4|8824.7|8822.6|8822.6|8820.6|474
1586313600000|2020-04-08 02:40:00|8823.3|8821.3|8822.9|8820.9|8824.6|8822.6|8822.9|8820.9|281
1586313900000|2020-04-08 02:45:00|8822.8|8820.8|8820.5|8818.5|8823.7|8821.7|8820.5|8818.5|380
1586314200000|2020-04-08 02:50:00|8820.6|8818.6|8821|8819|8821.7|8819.7|8818|8816|425
1586314500000|2020-04-08 02:55:00|8820.9|8818.9|8822.4|8820.4|8822.7|8821.2|8820|8818|441
1586314800000|2020-04-08 03:00:00|8822.5|8820.5|8822.7|8820.6|8823.6|8821.6|8821.5|8819.5|478
1586315100000|2020-04-08 03:05:00|8822.6|8820.7|8820.9|8818.6|8824.9|8822.9|8820.7|8818.6|535
1586315400000|2020-04-08 03:10:00|8820.8|8818.7|8821.6|8819.5|8822.8|8820.6|8820.4|8818.2|519
1586315700000|2020-04-08 03:15:00|8821.7|8819.6|8821.5|8819.4|8821.7|8819.6|8819.5|8817.5|450
1586316000000|2020-04-08 03:20:00|8821.6|8819.5|8821.4|8819.4|8822.3|8820.1|8820.7|8818.5|450
1586316300000|2020-04-08 03:25:00|8821.5|8819.5|8822.1|8820|8822.8|8820.7|8820.1|8818.1|480
1586316600000|2020-04-08 03:30:00|8822|8819.9|8823.6|8821.6|8823.8|8821.6|8821.8|8819.8|484
1586316900000|2020-04-08 03:35:00|8823.5|8821.5|8823.1|8821.1|8824.4|8822.8|8821.7|8819.5|332
1586317200000|2020-04-08 03:40:00|8823|8821|8820.2|8818|8823.7|8821.6|8820|8818|418
1586317500000|2020-04-08 03:45:00|8820.1|8818.1|8821.1|8819.1|8821.1|8819.1|8818.4|8816.4|513
1586317800000|2020-04-08 03:50:00|8821|8819|8820.7|8818.6|8821.5|8819.2|8818.3|8816.2|368
1586318100000|2020-04-08 03:55:00|8821.4|8819.3|8822.5|8820.5|8823.2|8821.2|8819.9|8817.9|376
1586318400000|2020-04-08 04:00:00|8822.6|8820.6|8823.4|8821.4|8824.5|8822.4|8821.9|8819.8|361
1586318700000|2020-04-08 04:05:00|8823.5|8821.5|8823.8|8821.7|8824.2|8822.2|8822.3|8820.2|417
1586319000000|2020-04-08 04:10:00|8823.9|8821.8|8823.2|8821.1|8824.7|8822.7|8822.3|8820.2|343
1586319300000|2020-04-08 04:15:00|8823.1|8821|8822.9|8820.9|8824.1|8822|8821.8|8819.7|586
1586319600000|2020-04-08 04:20:00|8823|8821|8825.2|8823.2|8825.6|8823.6|8822|8820|485
1586319900000|2020-04-08 04:25:00|8825.3|8823.3|8827|8825|8827.1|8825.1|8825|8822.9|434
1586320200000|2020-04-08 04:30:00|8826.9|8824.9|8824.5|8822.5|8827|8825|8824.3|8822.3|327
1586320500000|2020-04-08 04:35:00|8824.4|8822.4|8825.2|8823.2|8825.6|8823.6|8823.5|8821.5|251
1586320800000|2020-04-08 04:40:00|8825.3|8823.3|8824.9|8822.9|8825.3|8823.3|8824.5|8822.5|191
1586321100000|2020-04-08 04:45:00|8824.4|8822.4|8823|8821|8824.4|8822.4|8822.5|8820.5|229
1586321400000|2020-04-08 04:50:00|8823.1|8821.1|8823.9|8821.9|8824.2|8822.2|8822.4|8820.4|332
1586321700000|2020-04-08 04:55:00|8824|8822|8823.1|8821.1|8825|8823|8822.8|8820.8|326
1586322000000|2020-04-08 05:00:00|8823.3|8821|8822.2|8820.1|8823.3|8821.2|8821.8|8819.8|324
1586322300000|2020-04-08 05:05:00|8822.1|8820.3|8823.1|8821.1|8824.8|8822.8|8822.1|8820.3|440
1586322600000|2020-04-08 05:10:00|8823.3|8821.3|8821.6|8819.6|8823.3|8821.3|8821.1|8819.1|339
1586322900000|2020-04-08 05:15:00|8821.7|8819.7|8822.4|8820.3|8822.8|8820.7|8820.7|8818.7|439
1586323200000|2020-04-08 05:20:00|8822.5|8820.4|8824.3|8822.3|8825.6|8823.6|8821.8|8819.8|555
1586323500000|2020-04-08 05:25:00|8824.2|8822.2|8825.1|8823.1|8826.4|8824.3|8824|8822|358
1586323800000|2020-04-08 05:30:00|8825.2|8823.2|8823.6|8821.6|8825.2|8823.2|8822.4|8820.3|636
1586324100000|2020-04-08 05:35:00|8823.7|8821.7|8823.6|8821.6|8824.1|8822.1|8822.5|8820.7|509
1586324400000|2020-04-08 05:40:00|8823.8|8821.8|8825.1|8823.1|8825.4|8823.4|8822.6|8821|523
1586324700000|2020-04-08 05:45:00|8825.2|8823.2|8823.1|8821.1|8825.5|8823.4|8822|8820.5|601
1586325000000|2020-04-08 05:50:00|8823.3|8821.3|8823.5|8821.5|8824|8821.9|8819.3|8817.3|639
1586325300000|2020-04-08 05:55:00|8823.4|8821.4|8818.5|8816.4|8824.3|8822.3|8818.3|8816.2|855
1586325600000|2020-04-08 06:00:00|8818.4|8816.2|8804.7|8802.7|8819.6|8817.3|8804.3|8802.3|1808
1586325900000|2020-04-08 06:05:00|8804.8|8802.6|8817.6|8815.6|8818.4|8816.4|8804.6|8802.5|1358
1586326200000|2020-04-08 06:10:00|8817.7|8815.7|8809.3|8807.3|8818.6|8816.6|8809.2|8807.2|1202
1586326500000|2020-04-08 06:15:00|8809.2|8807.2|8813.2|8811.2|8815.9|8813.8|8807.5|8805.5|1048
1586326800000|2020-04-08 06:20:00|8813.1|8811.1|8811.3|8809.3|8814.3|8812.3|8807.4|8805.4|1047
1586327100000|2020-04-08 06:25:00|8811.4|8809.4|8813.9|8811.9|8817.3|8815.3|8810.9|8808.9|854
1586327400000|2020-04-08 06:30:00|8813.8|8811.8|8816.9|8814.9|8817.1|8815.4|8812|8810|817
1586327700000|2020-04-08 06:35:00|8816.8|8814.8|8819.7|8817.7|8821.3|8819.1|8816.8|8814.8|664
1586328000000|2020-04-08 06:40:00|8819.6|8817.6|8820.2|8818.2|8823.2|8821.2|8816|8814.7|714
1586328300000|2020-04-08 06:45:00|8820.3|8818.3|8819.5|8817.5|8822.2|8820.8|8817.5|8815.5|737
1586328600000|2020-04-08 06:50:00|8819.6|8817.6|8819.9|8817.9|8821.2|8819.2|8816.8|8814.9|699
1586328900000|2020-04-08 06:55:00|8820|8818|8820.7|8818.7|8821.4|8819.6|8817.4|8815.4|624
1586329200000|2020-04-08 07:00:00|8820.8|8818.8|8824.4|8822.4|8828|8827.1|8820.1|8818.2|950
1586329500000|2020-04-08 07:05:00|8824.2|8822.2|8820.6|8818.6|8828.2|8826.9|8820.6|8818.6|878
1586329800000|2020-04-08 07:10:00|8820.7|8818.7|8822.3|8821.4|8824|8822.4|8819.4|8817.6|802
1586330100000|2020-04-08 07:15:00|8822.4|8821.5|8820.1|8819.2|8823.5|8822.1|8817.7|8816.5|741
1586330400000|2020-04-08 07:20:00|8820|8819.1|8820|8818|8822|8821.1|8816|8814.4|965
1586330700000|2020-04-08 07:25:00|8819.9|8817.9|8823.5|8821.5|8824.6|8822.9|8815.6|8813.8|872
1586331000000|2020-04-08 07:30:00|8823.7|8821.7|8823.6|8821.6|8825.7|8823.7|8821.3|8819.3|728
1586331300000|2020-04-08 07:35:00|8823.7|8821.7|8824.5|8822.5|8825.7|8824.2|8822.4|8820.5|667
1586331600000|2020-04-08 07:40:00|8824.4|8822.4|8827.8|8826.9|8829.5|8827.6|8820|8818|774
1586331900000|2020-04-08 07:45:00|8827.6|8826.7|8825.2|8823.2|8829.8|8828.2|8822.7|8821.8|603
1586332200000|2020-04-08 07:50:00|8825.3|8823.3|8820.8|8818.8|8825.3|8823.3|8819.7|8818.2|600
1586332500000|2020-04-08 07:55:00|8820.7|8818.7|8818.2|8817.3|8821.7|8820.2|8816|8814.5|760
1586332800000|2020-04-08 08:00:00|8818.3|8817.4|8822.2|8820.2|8824|8822.5|8816.5|8814.5|747
1586333100000|2020-04-08 08:05:00|8822.1|8820.1|8821.1|8819.1|8822.2|8820.2|8816|8814.1|534
1586333400000|2020-04-08 08:10:00|8820.8|8818.8|8821.9|8821|8822.4|8821.5|8819|8817.6|580
1586333700000|2020-04-08 08:15:00|8821.8|8820.9|8819.2|8818.3|8824.5|8822.5|8815.7|8814.3|560
1586334000000|2020-04-08 08:20:00|8819.3|8818.4|8819.8|8817.8|8820.3|8819|8818|8817.1|469
1586334300000|2020-04-08 08:25:00|8819.9|8817.9|8819.8|8818.9|8822.6|8821.4|8817.7|8816.6|459
1586334600000|2020-04-08 08:30:00|8819.9|8819|8823.1|8821.1|8823.2|8821.8|8819.5|8818.5|542
1586334900000|2020-04-08 08:35:00|8822.5|8821.6|8820.1|8819.2|8823.5|8821.6|8819.4|8818.5|583
1586335200000|2020-04-08 08:40:00|8820|8819.1|8825.8|8824.9|8825.9|8825|8818.4|8817.5|610
1586335500000|2020-04-08 08:45:00|8825.7|8824.8|8824.5|8823.6|8826.1|8825.2|8822.9|8821.8|502
1586335800000|2020-04-08 08:50:00|8824.4|8823.5|8819.5|8818.6|8825.4|8824.5|8819|8818.1|526
1586336100000|2020-04-08 08:55:00|8819.6|8818.7|8819.6|8818.7|8821.2|8820.3|8817.1|8816.2|586
1586336400000|2020-04-08 09:00:00|8819.9|8819|8827.2|8826.3|8827.7|8826.3|8817.3|8815.9|800
1586336700000|2020-04-08 09:05:00|8827.4|8826.5|8825.6|8824.7|8827.5|8826.6|8823|8821.5|740
1586337000000|2020-04-08 09:10:00|8825.7|8824.8|8823.2|8822.3|8826.7|8825|8820.4|8819.1|697
1586337300000|2020-04-08 09:15:00|8823.1|8822.2|8820.1|8819.2|8823.4|8822.5|8817.3|8816.4|515
1586337600000|2020-04-08 09:20:00|8820.2|8819.3|8821.4|8820.5|8823.2|8822.3|8819.1|8818.1|595
1586337900000|2020-04-08 09:25:00|8821.5|8820.6|8824.5|8823.6|8826.6|8825.7|8821.3|8820.4|646
1586338200000|2020-04-08 09:30:00|8824.6|8823.7|8821.6|8820.7|8825.9|8824.5|8821|8820|708
1586338500000|2020-04-08 09:35:00|8821.7|8820.8|8824.3|8823.4|8826.1|8824.7|8821.6|8820.2|583
1586338800000|2020-04-08 09:40:00|8824.9|8822.9|8818.2|8817.3|8825.1|8823.5|8817.4|8816.1|664
1586339100000|2020-04-08 09:45:00|8818.3|8817.4|8814.1|8812.1|8822.3|8821.4|8813.3|8811.6|790
1586339400000|2020-04-08 09:50:00|8814|8812|8814.6|8813.7|8817.1|8816.1|8811.4|8810|626
1586339700000|2020-04-08 09:55:00|8814.5|8813.6|8811.7|8810.8|8816.7|8815.4|8810.2|8808.9|552
1586340000000|2020-04-08 10:00:00|8811.6|8810.7|8814.4|8812.4|8815.7|8814.6|8810.1|8808.7|661
1586340300000|2020-04-08 10:05:00|8814.5|8812.5|8807.7|8806.8|8814.7|8813.2|8807.1|8806.2|687
1586340600000|2020-04-08 10:10:00|8807.8|8806.9|8808.6|8807.7|8811.3|8810.4|8807.5|8806.2|472
1586340900000|2020-04-08 10:15:00|8808.5|8807.6|8807.6|8806.7|8809.6|8808.2|8806|8805|503
1586341200000|2020-04-08 10:20:00|8807.5|8806.6|8810.2|8808.2|8811.7|8810.5|8805.6|8804.3|556
1586341500000|2020-04-08 10:25:00|8810.1|8808.1|8815.2|8813.2|8816.1|8814.6|8807.6|8805.9|613
1586341800000|2020-04-08 10:30:00|8815.3|8813.3|8814.2|8813.3|8817.1|8816.2|8812.3|8811.1|589
1586342100000|2020-04-08 10:35:00|8814.3|8813.4|8814.7|8813.8|8817.6|8816.3|8811.8|8810.5|674
1586342400000|2020-04-08 10:40:00|8814.8|8813.9|8815.9|8815|8818.4|8816.7|8813.6|8812.1|594
1586342700000|2020-04-08 10:45:00|8815.7|8814.8|8811.5|8810.6|8816|8815.1|8811.1|8809.5|499
1586343000000|2020-04-08 10:50:00|8811.6|8810.7|8810.5|8809.6|8812.6|8811.6|8809.1|8808.2|541
1586343300000|2020-04-08 10:55:00|8810.2|8809.3|8807.1|8806.2|8810.3|8809.4|8803.5|8802.6|692
1586343600000|2020-04-08 11:00:00|8807.7|8805.7|8804.3|8803.4|8808.5|8807|8804.1|8803.1|620
1586343900000|2020-04-08 11:05:00|8804.4|8803.5|8804.7|8803.8|8806.2|8805.2|8801.2|8799.6|717
1586344200000|2020-04-08 11:10:00|8804.6|8803.7|8803.9|8803|8808.2|8807.3|8802.4|8801.2|617
1586344500000|2020-04-08 11:15:00|8804|8803.1|8795.3|8794.4|8804.4|8803.5|8791.8|8790.2|894
1586344800000|2020-04-08 11:20:00|8795.5|8794.6|8796.2|8795.3|8797.7|8796.8|8794.6|8793.7|717
1586345100000|2020-04-08 11:25:00|8796.3|8795.4|8798|8796|8800.6|8799.6|8795.5|8794.3|816
1586345400000|2020-04-08 11:30:00|8797.4|8796.5|8796.5|8795.6|8800.7|8799.8|8795|8794.1|578
1586345700000|2020-04-08 11:35:00|8796.4|8795.5|8794.5|8793.6|8796.9|8795.6|8791|8789.9|633
1586346000000|2020-04-08 11:40:00|8794.4|8793.5|8796.1|8795.2|8800.2|8798.8|8791.6|8790.7|682
1586346300000|2020-04-08 11:45:00|8796.2|8795.3|8791.3|8790.4|8799.2|8798.3|8790.9|8789.5|786
1586346600000|2020-04-08 11:50:00|8791.4|8790.5|8787|8786.1|8792.5|8791.6|8783.2|8781.2|742
1586346900000|2020-04-08 11:55:00|8786.9|8786|8794.6|8793.7|8795.7|8794.7|8786.8|8785.3|864
1586347200000|2020-04-08 12:00:00|8794.9|8792.9|8796.4|8795.5|8799.7|8798.8|8793.9|8792.7|797
1586347500000|2020-04-08 12:05:00|8796.6|8795.7|8797.2|8796.3|8797.9|8797|8793.6|8792.4|764
1586347800000|2020-04-08 12:10:00|8797.4|8796.5|8794.6|8793.7|8797.5|8796.6|8793.7|8792.8|591
1586348100000|2020-04-08 12:15:00|8794.7|8793.8|8793.6|8792.7|8796.5|8795.6|8790.7|8789.8|607
1586348400000|2020-04-08 12:20:00|8793.9|8793|8798.1|8797.2|8798.9|8798|8793.1|8791.9|619
1586348700000|2020-04-08 12:25:00|8798|8797.1|8795.9|8795|8799.1|8798.2|8795.5|8794.6|555
1586349000000|2020-04-08 12:30:00|8795.8|8794.9|8796.6|8795.7|8799.4|8798.5|8795.3|8794.4|584
1586349300000|2020-04-08 12:35:00|8796.7|8795.8|8795.6|8794.7|8797.7|8796.8|8791.7|8790.4|653
1586349600000|2020-04-08 12:40:00|8795.7|8794.8|8792.1|8791.2|8797.9|8796.8|8792.1|8791.2|521
1586349900000|2020-04-08 12:45:00|8792.2|8791.3|8796.7|8795.8|8797.1|8796.2|8791.8|8790.9|645
1586350200000|2020-04-08 12:50:00|8796.8|8795.9|8794.6|8793.7|8797.3|8796.4|8793.1|8792.2|660
1586350500000|2020-04-08 12:55:00|8794.5|8793.6|8789|8788.1|8795.5|8794.6|8788.6|8787.7|614
1586350800000|2020-04-08 13:00:00|8788.9|8788|8792.9|8792|8794.5|8793.6|8787.7|8786.8|676
1586351100000|2020-04-08 13:05:00|8792.8|8791.9|8795.8|8794.9|8798.1|8797.2|8792.5|8791.6|686
1586351400000|2020-04-08 13:10:00|8795.9|8795|8794.1|8793.2|8796.2|8795.1|8792.4|8791.1|599
1586351700000|2020-04-08 13:15:00|8794.2|8793.3|8786.7|8785.8|8797.6|8796.7|8784.8|8783.9|991
1586352000000|2020-04-08 13:20:00|8786.4|8785.5|8788.8|8787.9|8789.6|8788.6|8785.2|8784.3|601
1586352300000|2020-04-08 13:25:00|8788.9|8788|8793.3|8792.4|8795|8794.1|8787.8|8786.9|784
1586352600000|2020-04-08 13:30:00|8793.4|8792.5|8795.6|8794.7|8797.4|8796.5|8793|8792.1|745
1586352900000|2020-04-08 13:35:00|8795.7|8794.8|8791.1|8790.2|8796.9|8796|8790.9|8790|586
1586353200000|2020-04-08 13:40:00|8791|8790.1|8784.3|8783.4|8793.1|8792.2|8783.7|8782.8|759
1586353500000|2020-04-08 13:45:00|8784.2|8783.3|8787.4|8786.5|8788.5|8787.3|8783.1|8782.2|776
1586353800000|2020-04-08 13:50:00|8787.6|8786.7|8790.3|8789.4|8790.6|8789.7|8785.3|8784.4|772
1586354100000|2020-04-08 13:55:00|8790.2|8789.3|8780.1|8779.2|8790.9|8790|8777.7|8776.8|996
1586354400000|2020-04-08 14:00:00|8780.4|8779.5|8786.9|8786|8788.8|8787.9|8780.4|8779.5|780
1586354700000|2020-04-08 14:05:00|8786.7|8785.8|8791.5|8790.6|8791.6|8790.7|8786.7|8785.8|650
1586355000000|2020-04-08 14:10:00|8791.4|8790.5|8788.8|8787.9|8793.2|8792.3|8787.5|8786.3|710
1586355300000|2020-04-08 14:15:00|8788.9|8788|8789.8|8787.8|8793.2|8791.9|8788.6|8787.3|637
1586355600000|2020-04-08 14:20:00|8789|8788.1|8786.4|8785.5|8790.3|8789.4|8786.3|8785.4|556
1586355900000|2020-04-08 14:25:00|8786.5|8785.6|8788.9|8786.9|8790.6|8789.3|8785.6|8784.7|707
1586356200000|2020-04-08 14:30:00|8788.8|8786.8|8782.6|8781.7|8789.2|8788.3|8782|8781.1|776
1586356500000|2020-04-08 14:35:00|8782.7|8781.8|8780.7|8779.8|8784.1|8783.2|8778.4|8777.5|662
1586356800000|2020-04-08 14:40:00|8780.6|8779.7|8784.8|8783.9|8786.5|8785.6|8778.7|8777.8|732
1586357100000|2020-04-08 14:45:00|8784.7|8783.8|8792.6|8791.7|8795.5|8794.1|8783.8|8782.9|776
1586357400000|2020-04-08 14:50:00|8792.5|8791.6|8783.6|8781.6|8792.5|8791.6|8777|8775|1006
1586357700000|2020-04-08 14:55:00|8784.1|8782.1|8777.2|8776.3|8787.4|8785.6|8772.2|8771.3|1351
1586358000000|2020-04-08 15:00:00|8777.8|8775.8|8770.6|8769.7|8778.4|8776.5|8769.2|8768.3|1065
1586358300000|2020-04-08 15:05:00|8770.8|8769.9|8775.8|8774.9|8775.9|8775|8766.3|8765.4|824
1586358600000|2020-04-08 15:10:00|8775.7|8774.8|8772.7|8771.8|8777.6|8776.7|8771.5|8770.3|751
1586358900000|2020-04-08 15:15:00|8772.6|8771.7|8769|8768.1|8774.4|8773.5|8768.6|8767.7|699
1586359200000|2020-04-08 15:20:00|8768.9|8768|8770.5|8769.6|8772|8771.1|8768.3|8767.4|669
1586359500000|2020-04-08 15:25:00|8770.6|8769.7|8757.6|8756.7|8770.6|8769.7|8756.7|8755.8|1058
1586359800000|2020-04-08 15:30:00|8757.5|8756.6|8763.3|8762.4|8764.2|8763.3|8757.3|8756.4|837
1586360100000|2020-04-08 15:35:00|8763.2|8762.3|8761.3|8760.4|8766.4|8765.5|8759.6|8758.2|706
1586360400000|2020-04-08 15:40:00|8761.2|8760.3|8765.3|8764.4|8766|8765.1|8758.8|8757.9|672
1586360700000|2020-04-08 15:45:00|8765.2|8764.3|8768.4|8767.5|8769.2|8768.3|8764.9|8764|557
1586361000000|2020-04-08 15:50:00|8768.5|8767.6|8765.8|8764.9|8769.3|8768.4|8765.3|8764.4|614
1586361300000|2020-04-08 15:55:00|8765.9|8765|8766.9|8766|8767.1|8766.2|8762.7|8761.8|694
1586361600000|2020-04-08 16:00:00|8766.8|8765.9|8764.8|8763.9|8770|8769.1|8763.9|8763|687
1586361900000|2020-04-08 16:05:00|8764.7|8763.8|8757.9|8757|8766.3|8765.2|8757.9|8757|728
1586362200000|2020-04-08 16:10:00|8757.8|8756.9|8761.1|8760.2|8761.3|8760.4|8757|8756.1|628
1586362500000|2020-04-08 16:15:00|8760.9|8760|8758.2|8757.3|8761|8760.1|8757.4|8756.5|676
1586362800000|2020-04-08 16:20:00|8758.3|8757.4|8754.1|8753.2|8758.8|8757.9|8753.3|8752.4|629
1586363100000|2020-04-08 16:25:00|8754|8753.1|8749.7|8748.8|8756.1|8755.2|8749.7|8748.8|529
1586363400000|2020-04-08 16:30:00|8749.8|8748.9|8751.5|8750.6|8753.2|8752.3|8749.6|8748.7|520
1586363700000|2020-04-08 16:35:00|8751.4|8750.5|8750.4|8749.5|8753.6|8752.7|8750.3|8748.9|521
1586364000000|2020-04-08 16:40:00|8750.3|8749.4|8750.4|8749.5|8754.1|8753.2|8750.1|8749.2|440
1586364300000|2020-04-08 16:45:00|8750.3|8749.4|8748.1|8747.2|8750.3|8749.4|8746.4|8745.5|523
1586364600000|2020-04-08 16:50:00|8748.2|8747.3|8749.9|8749|8751.1|8750.2|8747.4|8746.5|568
1586364900000|2020-04-08 16:55:00|8749.8|8748.9|8757.4|8756.5|8758.4|8757.5|8749.8|8748.9|689
1586365200000|2020-04-08 17:00:00|8757.5|8756.6|8754.7|8753.8|8757.7|8756.8|8753.1|8752.2|557
1586365500000|2020-04-08 17:05:00|8754.8|8753.9|8758.8|8757.9|8758.9|8758|8752.5|8751.1|498
1586365800000|2020-04-08 17:10:00|8758.7|8757.8|8755.3|8754.4|8758.7|8757.8|8754.8|8753.9|417
1586366100000|2020-04-08 17:15:00|8755.1|8754.2|8753.6|8752.7|8755.3|8754.4|8753.3|8752.4|367
1586366400000|2020-04-08 17:20:00|8753.5|8752.6|8754|8753.1|8756.3|8755.4|8753.2|8752.3|421
1586366700000|2020-04-08 17:25:00|8754.1|8753.2|8757.9|8757|8757.9|8757|8753.6|8752.4|383
1586367000000|2020-04-08 17:30:00|8757.8|8756.9|8759.6|8758.7|8760.1|8759.2|8756.1|8755.2|410
1586367300000|2020-04-08 17:35:00|8759.9|8759|8763.7|8762.8|8764|8763.1|8759.8|8758.9|486
1586367600000|2020-04-08 17:40:00|8763.8|8762.9|8766.4|8765.5|8767.4|8766|8763.4|8762.5|433
1586367900000|2020-04-08 17:45:00|8766.5|8765.6|8766.7|8765.8|8767.6|8766.7|8765.3|8764.4|488
1586368200000|2020-04-08 17:50:00|8766.8|8765.9|8765.4|8764.5|8767.4|8766.5|8764.3|8763.4|473
1586368500000|2020-04-08 17:55:00|8765.3|8764.4|8764.8|8755.9|8767.8|8766.2|8763.8|8755|625
1586368800000|2020-04-08 18:00:00|8764.7|8755.5|8763.4|8761.4|8766|8761.8|8759.3|8753.9|699
1586369100000|2020-04-08 18:05:00|8763.3|8761.3|8765.8|8764.9|8766|8765.1|8762.8|8761.3|530
1586369400000|2020-04-08 18:10:00|8765.7|8764.8|8763|8762.1|8766.4|8765.5|8763|8762.1|395
1586369700000|2020-04-08 18:15:00|8762.9|8762|8764.2|8763.3|8764.9|8763.8|8760.1|8758.9|697
1586370000000|2020-04-08 18:20:00|8764.4|8763.5|8760.7|8759.8|8764.6|8763.7|8760.1|8759.2|409
1586370300000|2020-04-08 18:25:00|8760.6|8759.7|8762.2|8761.3|8763.1|8762.2|8760.5|8759.6|346
1586370600000|2020-04-08 18:30:00|8762.1|8761.2|8764.1|8763.2|8767.7|8766.8|8761.1|8760.2|556
1586370900000|2020-04-08 18:35:00|8764|8763.1|8766.2|8765.3|8767.1|8765.8|8763.6|8762.4|379
1586371200000|2020-04-08 18:40:00|8766.1|8765.2|8763.9|8763|8766.2|8765.3|8762.3|8761.4|344
1586371500000|2020-04-08 18:45:00|8763.8|8762.9|8763.1|8762.2|8764.9|8764|8762.7|8761.8|351
1586371800000|2020-04-08 18:50:00|8763.2|8762.3|8763.5|8762.6|8764.7|8763.6|8762.8|8761.9|404
1586372100000|2020-04-08 18:55:00|8763.6|8762.7|8766.3|8765.4|8767.3|8766.4|8763.4|8762.3|561
1586372400000|2020-04-08 19:00:00|8766.5|8765.6|8766.4|8764.4|8767.4|8766.5|8765.2|8764.3|465
1586372700000|2020-04-08 19:05:00|8766.5|8764.5|8764.2|8763.3|8767.1|8765.9|8763.4|8762.5|422
1586373000000|2020-04-08 19:10:00|8764|8763.1|8766.3|8765.4|8767.2|8766|8763.8|8762.9|471
1586373300000|2020-04-08 19:15:00|8766.2|8765.3|8767.4|8766.5|8767.4|8766.5|8765.6|8764|313
1586373600000|2020-04-08 19:20:00|8767.3|8766.4|8767.5|8766.6|8768.5|8767.6|8767.1|8766.2|235
1586373900000|2020-04-08 19:25:00|8767.6|8766.7|8768.1|8767.2|8769.9|8769|8766.8|8765.9|343
1586374200000|2020-04-08 19:30:00|8767.7|8766.8|8767.4|8766.5|8768.5|8767.6|8766.2|8765.2|370
1586374500000|2020-04-08 19:35:00|8767.3|8766.4|8764.9|8764|8768.3|8767.2|8764.7|8763.8|409
1586374800000|2020-04-08 19:40:00|8764.8|8763.9|8769.6|8768.7|8769.8|8768.9|8764.8|8763.6|296
1586375100000|2020-04-08 19:45:00|8769.4|8768.5|8771.4|8770.5|8771.9|8771|8767.6|8766.7|400
1586375400000|2020-04-08 19:50:00|8771.5|8770.6|8769.2|8768.3|8772.9|8772|8768.9|8768|593
1586375700000|2020-04-08 19:55:00|8769|8768.1|8771.3|8770.4|8771.9|8770.4|8768.4|8767.5|554
1586376000000|2020-04-08 20:00:00|8771.2|8770.3|8768.8|8766.8|8771.5|8770.3|8767.8|8766.5|323
1586376300000|2020-04-08 20:05:00|8768.9|8766.9|8771|8770.1|8771.8|8770.4|8768.6|8766.8|153
1586376600000|2020-04-08 20:10:00|8771.8|8769.8|8774.7|8772.7|8775.5|8773.5|8771.2|8769.7|243
1586376900000|2020-04-08 20:15:00|8774.6|8772.6|8772.3|8770.3|8775.2|8773.1|8770.7|8769.4|267
1586377200000|2020-04-08 20:20:00|8771.9|8769.9|8769.8|8767.8|8772.2|8770.4|8769.5|8767.7|181
1586377500000|2020-04-08 20:25:00|8769.9|8767.9|8768.6|8767.7|8769.9|8768.4|8768.5|8767|203
1586377800000|2020-04-08 20:30:00|8768.4|8767.5|8768|8766|8769.2|8767.5|8766.8|8765.7|167
1586378100000|2020-04-08 20:35:00|8768.1|8766.1|8767.4|8765.4|8768.3|8766.7|8766.6|8765.1|140
1586378400000|2020-04-08 20:40:00|8767.3|8765.3|8767.2|8765.2|8769.7|8767.7|8767|8765|180
1586378700000|2020-04-08 20:45:00|8767.7|8765.7|8769.3|8767.3|8769.5|8767.5|8766.8|8764.8|250
1586379000000|2020-04-08 20:50:00|8769.7|8767.6|8767.5|8765.1|8770.8|8768.7|8766.4|8764|542
1586379300000|2020-04-08 20:55:00|8767.6|8765|8770.7|8763|8773.3|8765.9|8766.5|8761.6|495
1586379600000|2020-04-08 21:00:00|8774.3|8759.8|8775.6|8759.6|8775.7|8763.2|8766.1|8758.8|15
1586379900000|2020-04-08 21:05:00|8778.5|8762.5|8776.6|8760.6|8778.5|8762.5|8773.5|8757.5|129
1586380200000|2020-04-08 21:10:00|8776.7|8760.7|8776.7|8760.7|8778.7|8762.7|8775.1|8759.1|283
1586380500000|2020-04-08 21:15:00|8776.6|8760.6|8775.6|8759.6|8777.1|8761.1|8774.7|8758.7|313
1586380800000|2020-04-08 21:20:00|8775.4|8759.4|8774.2|8758.2|8776|8762.8|8764.8|8748.8|397
1586381100000|2020-04-08 21:25:00|8774.7|8758.7|8772.4|8756.4|8774.9|8758.9|8770.8|8754.8|449
1586381400000|2020-04-08 21:30:00|8772.3|8756.3|8772.7|8756.7|8774.2|8758.2|8771.1|8755.1|383
1586381700000|2020-04-08 21:35:00|8772.2|8756.2|8771.8|8755.8|8774.6|8758.6|8771.2|8755.3|431
1586382000000|2020-04-08 21:40:00|8771.7|8755.9|8769.3|8753.3|8773.8|8757.8|8767.1|8751.1|601
1586382300000|2020-04-08 21:45:00|8768.8|8752.8|8768.5|8752.7|8770.9|8755.3|8765.8|8750.6|620
1586382600000|2020-04-08 21:50:00|8768.6|8752.5|8771.1|8755.1|8772.7|8757.6|8766.5|8751.8|549
1586382900000|2020-04-08 21:55:00|8771|8755|8765.4|8754.8|8772.4|8757.6|8762.1|8751.4|693
1586383200000|2020-04-08 22:00:00|8765.1|8754.9|8767.2|8763.6|8770.1|8763.7|8763.3|8754.1|586
1586383500000|2020-04-08 22:05:00|8767.3|8763.3|8768.6|8764.6|8769.8|8765.6|8767|8763.3|441
1586383800000|2020-04-08 22:10:00|8768.5|8765.3|8767.7|8764.3|8768.8|8765.3|8766.9|8763.6|418
1586384100000|2020-04-08 22:15:00|8767.4|8764.8|8767.8|8764.9|8768.5|8765.1|8765.1|8761.4|702
1586384400000|2020-04-08 22:20:00|8767.7|8764.7|8767.3|8763.5|8768.3|8765.1|8765.9|8762.4|805
1586384700000|2020-04-08 22:25:00|8767.4|8763.6|8767.7|8764.8|8768.4|8765.1|8766.8|8763.4|461
1586385000000|2020-04-08 22:30:00|8767.5|8764.9|8766.6|8763.7|8769.2|8765.5|8766.5|8763.6|728
1586385300000|2020-04-08 22:35:00|8766.5|8763.8|8766.8|8763.4|8767.2|8764.1|8765.6|8762.4|342
1586385600000|2020-04-08 22:40:00|8766.7|8763.5|8768|8764.5|8768.6|8765.3|8766.4|8763.3|388
1586385900000|2020-04-08 22:45:00|8767.9|8764.7|8767.9|8764.9|8768.7|8765.6|8767.3|8764.3|370
1586386200000|2020-04-08 22:50:00|8768|8764.7|8767|8764|8768|8765.1|8766.2|8763.1|219
1586386500000|2020-04-08 22:55:00|8767.1|8764.2|8768|8765.3|8768.4|8766|8766.8|8763.8|449
1586386800000|2020-04-08 23:00:00|8767.8|8765.4|8768.5|8766|8769.6|8766.5|8767.5|8764|561
1586387100000|2020-04-08 23:05:00|8768.6|8765.9|8768.6|8766.2|8769.6|8767.1|8768.1|8765.2|442
1586387400000|2020-04-08 23:10:00|8768.7|8766.3|8768.7|8766.1|8770|8767.6|8767.4|8764.9|601
1586387700000|2020-04-08 23:15:00|8768.8|8766.2|8767.3|8765|8769.5|8767.2|8766|8763.4|596
1586388000000|2020-04-08 23:20:00|8767.4|8765.1|8766.9|8764.6|8767.5|8765.2|8766.1|8763.7|574
1586388300000|2020-04-08 23:25:00|8766.8|8764.7|8766.8|8764.7|8768|8765.6|8766.7|8764.6|395
1586388600000|2020-04-08 23:30:00|8766.7|8764.6|8765.8|8763.8|8767.1|8765|8765.5|8763.5|305
1586388900000|2020-04-08 23:35:00|8765.7|8763.7|8765.5|8763.5|8766.2|8764.6|8764.8|8763.1|202
1586389200000|2020-04-08 23:40:00|8765.6|8763.6|8764.6|8762.6|8765.8|8764.3|8764.6|8762.6|340
1586389500000|2020-04-08 23:45:00|8764.5|8762.5|8765.4|8763.4|8765.7|8764.1|8764.2|8762.2|243
1586389800000|2020-04-08 23:50:00|8765.3|8763.3|8765.4|8763.3|8766.7|8764.7|8765.3|8763|400
1586390100000|2020-04-08 23:55:00|8765.5|8763.2|8765.9|8763.3|8766.8|8764.6|8765.1|8763|362
1586390400000|2020-04-09 00:00:00|8766|8763.5|8767.2|8765.2|8767.8|8765.8|8765.5|8763.4|458
1586390700000|2020-04-09 00:05:00|8767.3|8765.3|8765.4|8763.4|8767.5|8765.5|8765.3|8763.2|455
1586391000000|2020-04-09 00:10:00|8765.2|8763.3|8766.3|8763.9|8767.1|8765.1|8765.1|8763|529
1586391300000|2020-04-09 00:15:00|8766.2|8764|8766.1|8764.1|8766.5|8764.5|8764.9|8762.8|713
1586391600000|2020-04-09 00:20:00|8766.2|8763.9|8761.3|8759.3|8766.8|8764.6|8761.3|8759.2|608
1586391900000|2020-04-09 00:25:00|8761.4|8759.4|8762.1|8759.9|8762.6|8760.5|8760.6|8758.5|458
1586392200000|2020-04-09 00:30:00|8762|8760|8761.3|8759.3|8762.8|8760.8|8760.5|8758.4|582
1586392500000|2020-04-09 00:35:00|8761.1|8759.1|8761|8759|8763.2|8761.1|8759.7|8757.7|391
1586392800000|2020-04-09 00:40:00|8761.1|8759.1|8759.5|8757.5|8761.8|8759.8|8756.8|8754.8|601
1586393100000|2020-04-09 00:45:00|8759.7|8757.7|8761|8759|8761.2|8759.2|8758.2|8756|492
1586393400000|2020-04-09 00:50:00|8760.9|8758.9|8760.4|8758.4|8763.6|8761.5|8759.7|8757.7|1021
1586393700000|2020-04-09 00:55:00|8760.1|8758.1|8760.7|8758.7|8761.3|8759.1|8758.4|8756.3|809
1586394000000|2020-04-09 01:00:00|8760.8|8759.6|8761.2|8758.9|8763.7|8761.7|8760.5|8758.3|844
1586394300000|2020-04-09 01:05:00|8761.1|8758.6|8759.9|8757.9|8762.6|8760.5|8759.8|8757.8|674
1586394600000|2020-04-09 01:10:00|8759.6|8757.6|8760.6|8758.3|8761.9|8759.7|8757.9|8755.8|680
1586394900000|2020-04-09 01:15:00|8760.8|8758.4|8761.5|8759.3|8762.7|8760.4|8759.1|8756.8|782
1586395200000|2020-04-09 01:20:00|8761.3|8759.2|8758.7|8756.4|8762.1|8760|8758.3|8756.2|521
1586395500000|2020-04-09 01:25:00|8758.8|8756.5|8758.6|8756.4|8759.3|8757.2|8756.5|8754.5|396
1586395800000|2020-04-09 01:30:00|8758.7|8756.3|8760.6|8758.6|8763.5|8761.4|8758.1|8756.1|799
1586396100000|2020-04-09 01:35:00|8760.5|8758.5|8760.2|8758.1|8761.2|8759.1|8758.8|8756.7|564
1586396400000|2020-04-09 01:40:00|8760.1|8758.2|8761.1|8759.1|8762.5|8760.3|8759.4|8757.4|612
1586396700000|2020-04-09 01:45:00|8761|8759|8763|8760.9|8764.6|8762.4|8760.3|8757.8|726
1586397000000|2020-04-09 01:50:00|8762.9|8760.7|8762.9|8760.9|8764|8762|8761.4|8759.2|625
1586397300000|2020-04-09 01:55:00|8763|8761|8762.9|8760.9|8765.2|8763|8760.2|8758|879
1586397600000|2020-04-09 02:00:00|8763|8760.8|8763|8760.7|8765.7|8763.7|8762.8|8760.5|759
1586397900000|2020-04-09 02:05:00|8763.1|8760.9|8762.2|8759.9|8764.5|8762.4|8761.9|8759.7|503
1586398200000|2020-04-09 02:10:00|8762.1|8759.8|8762.1|8759.8|8762.6|8760.6|8761.3|8759.3|377
1586398500000|2020-04-09 02:15:00|8762|8759.9|8761.9|8759.8|8762.6|8760.3|8760.2|8758|445
1586398800000|2020-04-09 02:20:00|8761.8|8759.6|8760.2|8758.2|8762.9|8760.6|8759.6|8757.5|559
1586399100000|2020-04-09 02:25:00|8760.3|8758.1|8759.8|8757.8|8760.8|8758.6|8759|8757|250
1586399400000|2020-04-09 02:30:00|8759.9|8757.9|8760.3|8758.3|8761.3|8759.1|8759.9|8757.8|342
1586399700000|2020-04-09 02:35:00|8760.4|8758.4|8763.4|8761.4|8763.8|8762.3|8760.1|8758.1|443
1586400000000|2020-04-09 02:40:00|8763.3|8761.3|8763.5|8761.5|8764.9|8762.7|8763.2|8761.1|509
1586400300000|2020-04-09 02:45:00|8763.7|8761.6|8762.8|8760.7|8763.7|8761.6|8761.4|8759.2|585
1586400600000|2020-04-09 02:50:00|8762.9|8760.9|8766.6|8764.3|8766.8|8764.7|8762.5|8760.5|474
1586400900000|2020-04-09 02:55:00|8766.5|8764.2|8766.5|8764.5|8767.5|8765.5|8766|8763.6|352
1586401200000|2020-04-09 03:00:00|8766.4|8764.4|8765.3|8763.3|8767.4|8765.4|8765|8762.9|329
1586401500000|2020-04-09 03:05:00|8765.2|8763.2|8764.9|8762.9|8766|8763.9|8764.3|8762.2|413
1586401800000|2020-04-09 03:10:00|8765|8762.8|8766.3|8764.3|8767.4|8765.3|8764.8|8762.5|303
1586402100000|2020-04-09 03:15:00|8766.2|8764.2|8766.7|8764.7|8766.8|8764.7|8765|8763|251
1586402400000|2020-04-09 03:20:00|8766.8|8764.8|8767|8765|8768|8765.9|8766.1|8763.9|363
1586402700000|2020-04-09 03:25:00|8766.9|8764.9|8766.4|8764.4|8768.2|8766.1|8765.9|8764.1|441
1586403000000|2020-04-09 03:30:00|8766.5|8764.5|8765|8763|8766.5|8765.2|8764.4|8762.3|484
1586403300000|2020-04-09 03:35:00|8765.1|8763.1|8765.8|8763.7|8766.4|8764.4|8763.9|8761.7|382
1586403600000|2020-04-09 03:40:00|8765.7|8763.6|8765.5|8763.3|8766.5|8764.5|8765.1|8762.9|300
1586403900000|2020-04-09 03:45:00|8765.3|8763.2|8764.2|8762.2|8766.8|8764.8|8764|8762|327
1586404200000|2020-04-09 03:50:00|8764.1|8762.1|8766|8763.9|8766.6|8764.6|8763.9|8761.9|341
1586404500000|2020-04-09 03:55:00|8765.9|8763.7|8767.1|8765|8767.8|8765.8|8765.8|8763.7|504
1586404800000|2020-04-09 04:00:00|8767.2|8764.9|8769.3|8767.2|8769.5|8767.3|8766.5|8764.5|498
1586405100000|2020-04-09 04:05:00|8769.4|8767.1|8768.3|8766.3|8769.9|8767.8|8767.9|8765.7|417
1586405400000|2020-04-09 04:10:00|8768.4|8766.4|8768.8|8766.8|8769.1|8767|8767.3|8765.8|270
1586405700000|2020-04-09 04:15:00|8769|8766.7|8768.5|8766.4|8770|8767.7|8767.8|8765.8|365
1586406000000|2020-04-09 04:20:00|8768.3|8766.3|8768.6|8766.6|8768.8|8766.8|8767.9|8765.9|141
1586406300000|2020-04-09 04:25:00|8768.5|8766.5|8768.7|8766.7|8769.5|8767.3|8768.4|8766.4|153
1586406600000|2020-04-09 04:30:00|8768.6|8766.6|8767|8765|8769.8|8767.4|8766.5|8764.5|375
1586406900000|2020-04-09 04:35:00|8766.8|8764.8|8768.9|8766.9|8770|8767.8|8766.8|8764.8|289
1586407200000|2020-04-09 04:40:00|8769.3|8766.8|8771.2|8769.2|8771.5|8769.2|8767.6|8765.6|347
1586407500000|2020-04-09 04:45:00|8771.1|8769.1|8770.9|8768.9|8771.7|8769.6|8769.9|8767.9|296
1586407800000|2020-04-09 04:50:00|8770.5|8768.5|8774.3|8772.3|8774.6|8772.6|8770.3|8768.3|365
1586408100000|2020-04-09 04:55:00|8774.6|8772.6|8775.1|8772.8|8775.6|8773.6|8772.5|8770.4|470
1586408400000|2020-04-09 05:00:00|8775|8772.9|8771.5|8769.4|8775.1|8772.9|8770.3|8768.9|453
1586408700000|2020-04-09 05:05:00|8771.4|8769.3|8773.2|8771.2|8773.4|8771.4|8771.2|8768.9|308
1586409000000|2020-04-09 05:10:00|8773.3|8771.3|8774.3|8772.3|8774.5|8772.4|8772.3|8770.3|262
1586409300000|2020-04-09 05:15:00|8774.4|8772.4|8777.2|8775.2|8777.3|8775.3|8774.2|8772.2|328
1586409600000|2020-04-09 05:20:00|8777.1|8775.1|8777.8|8775.6|8778.3|8776.3|8776.9|8774.9|270
1586409900000|2020-04-09 05:25:00|8777.9|8775.5|8776|8774|8778.9|8776.9|8776|8774|295
1586410200000|2020-04-09 05:30:00|8775.9|8773.9|8777.5|8775.5|8777.8|8775.8|8775.2|8773.2|300
1586410500000|2020-04-09 05:35:00|8777.6|8775.6|8778.4|8776.4|8778.5|8776.5|8776.9|8774.9|280
1586410800000|2020-04-09 05:40:00|8778.3|8776.3|8779.3|8777.3|8779.9|8777.9|8777.6|8775.5|399
1586411100000|2020-04-09 05:45:00|8779.4|8777.2|8780.3|8778.3|8780.5|8778.4|8778|8775.8|397
1586411400000|2020-04-09 05:50:00|8780.2|8778.2|8780.8|8778.8|8782.5|8780.4|8779.3|8777.3|402
1586411700000|2020-04-09 05:55:00|8780.7|8778.7|8780.3|8774.5|8782.1|8779.8|8777.4|8773.3|668
1586412000000|2020-04-09 06:00:00|8780.6|8774.1|8775.7|8773.4|8780.6|8775.9|8773.8|8771.3|1055
1586412300000|2020-04-09 06:05:00|8775.6|8773.5|8772.4|8770.4|8776.8|8774.5|8771.1|8769|926
1586412600000|2020-04-09 06:10:00|8772.3|8770.3|8772.1|8770.1|8773.4|8771.4|8769.9|8767.9|843
1586412900000|2020-04-09 06:15:00|8772.3|8770.2|8771.4|8769.3|8773.7|8771.5|8770.1|8768.1|1005
1586413200000|2020-04-09 06:20:00|8771.3|8769.2|8768.6|8766.6|8772.4|8770.4|8767.9|8765.6|862
1586413500000|2020-04-09 06:25:00|8768.9|8766.8|8760.8|8758.8|8769.1|8767.1|8760.3|8758.6|925
1586413800000|2020-04-09 06:30:00|8760.9|8758.9|8768.6|8766.6|8769.8|8767.6|8760.4|8758.9|776
1586414100000|2020-04-09 06:35:00|8768.7|8766.7|8764.4|8762.4|8770.4|8768.4|8762.3|8760.3|712
1586414400000|2020-04-09 06:40:00|8764.1|8762.1|8759.5|8757.5|8766|8764|8759.5|8757.5|632
1586414700000|2020-04-09 06:45:00|8759.8|8757.8|8765.9|8763.9|8766.9|8765|8759.5|8757.5|708
1586415000000|2020-04-09 06:50:00|8766|8764|8767.8|8766.9|8771|8769|8765.7|8763.7|538
1586415300000|2020-04-09 06:55:00|8768|8767.1|8769.2|8767.2|8771|8769|8766.7|8764.7|694
1586415600000|2020-04-09 07:00:00|8769.1|8767.1|8769.7|8768.8|8775.3|8773.3|8767|8765|935
1586415900000|2020-04-09 07:05:00|8769.6|8768.7|8771.6|8769.6|8773.3|8771.3|8769.1|8767.1|743
1586416200000|2020-04-09 07:10:00|8771.7|8769.7|8762.8|8761.9|8771.7|8769.7|8759.5|8757.5|1019
1586416500000|2020-04-09 07:15:00|8762.7|8761.8|8763|8761|8767.1|8765.1|8760.4|8758.8|825
1586416800000|2020-04-09 07:20:00|8763.1|8761.1|8765.9|8763.9|8766.6|8764.7|8762.7|8761|627
1586417100000|2020-04-09 07:25:00|8765.8|8763.8|8764.7|8763.8|8767.1|8765.1|8763|8761.7|676
1586417400000|2020-04-09 07:30:00|8765.4|8763.4|8767.4|8766.5|8769|8767.5|8762.7|8761|686
1586417700000|2020-04-09 07:35:00|8767.3|8766.4|8771.3|8770.4|8772.2|8770.9|8767.3|8765.9|740
1586418000000|2020-04-09 07:40:00|8771.5|8770.6|8771.7|8769.7|8774.8|8773.1|8767.8|8766.4|817
1586418300000|2020-04-09 07:45:00|8771.8|8769.8|8767.3|8765.3|8772.7|8771.1|8765.3|8763.4|681
1586418600000|2020-04-09 07:50:00|8767.4|8765.4|8768.7|8766.7|8770.4|8768.8|8764.3|8762.5|778
1586418900000|2020-04-09 07:55:00|8769|8767|8769|8767|8770|8768|8764.4|8763|806
1586419200000|2020-04-09 08:00:00|8768.8|8766.8|8766.4|8765.5|8769.6|8767.6|8763.3|8761.3|819
1586419500000|2020-04-09 08:05:00|8766.3|8765.4|8765.9|8763.9|8768.5|8766.5|8764.1|8762.7|700
1586419800000|2020-04-09 08:10:00|8765.8|8763.8|8768.5|8766.5|8770.4|8769.1|8764.5|8763.3|664
1586420100000|2020-04-09 08:15:00|8768.4|8766.4|8768.8|8766.8|8770.1|8768.5|8767|8765.3|643
1586420400000|2020-04-09 08:20:00|8768.7|8766.7|8767.6|8765.6|8769|8767|8765.7|8764.3|559
1586420700000|2020-04-09 08:25:00|8767.7|8765.7|8767.1|8766.2|8768.6|8767.1|8765.1|8763.6|623
1586421000000|2020-04-09 08:30:00|8767|8766.1|8773.4|8771.4|8773.4|8772.1|8766.9|8766|665
1586421300000|2020-04-09 08:35:00|8772.9|8772|8772|8770|8775.7|8774.6|8770.4|8769.4|501
1586421600000|2020-04-09 08:40:00|8772.1|8770.1|8771.4|8770.5|8774.5|8773.3|8770.1|8768.9|610
1586421900000|2020-04-09 08:45:00|8771.5|8770.6|8767.3|8765.3|8772.6|8771.1|8766.5|8765.1|543
1586422200000|2020-04-09 08:50:00|8766.7|8765.8|8764.1|8763.2|8768.4|8767|8764|8763.1|650
1586422500000|2020-04-09 08:55:00|8764.2|8763.3|8763.5|8761.5|8765.1|8763.9|8761|8759.6|579
1586422800000|2020-04-09 09:00:00|8763|8762.1|8764|8763.1|8766.3|8764.9|8762.1|8761.2|696
1586423100000|2020-04-09 09:05:00|8764.2|8763.3|8760.9|8760|8765.5|8764.5|8760.7|8759.1|653
1586423400000|2020-04-09 09:10:00|8761.1|8760.2|8758.8|8757.9|8761.3|8760.2|8758.3|8757.1|615
1586423700000|2020-04-09 09:15:00|8758.7|8757.8|8756.9|8756|8759.8|8758.6|8755.8|8754.4|596
1586424000000|2020-04-09 09:20:00|8756.8|8755.9|8757.5|8756.6|8759.1|8758.2|8756|8755.1|602
1586424300000|2020-04-09 09:25:00|8757.6|8756.7|8761.9|8761|8762.7|8761.8|8757.6|8756.7|582
1586424600000|2020-04-09 09:30:00|8762.6|8760.6|8762.7|8760.7|8762.7|8761.3|8759.4|8757.8|537
1586424900000|2020-04-09 09:35:00|8763|8761|8762.2|8761.3|8764.3|8763.4|8761|8759.6|525
1586425200000|2020-04-09 09:40:00|8762.7|8760.7|8764.3|8763.4|8765.9|8764.2|8760.4|8759|651
1586425500000|2020-04-09 09:45:00|8764.2|8763.3|8756.6|8755.7|8764.3|8763.4|8754|8752.5|687
1586425800000|2020-04-09 09:50:00|8756.5|8755.6|8758|8757.1|8760.7|8759.4|8756.4|8754.9|608
1586426100000|2020-04-09 09:55:00|8757.9|8757|8757.6|8756.7|8759.9|8758.3|8754.1|8752.8|920
1586426400000|2020-04-09 10:00:00|8757.7|8756.8|8756.8|8755.9|8759|8757.4|8753.3|8751.6|685
1586426700000|2020-04-09 10:05:00|8756.9|8756|8755.1|8754.2|8757.1|8756|8753.2|8752.3|559
1586427000000|2020-04-09 10:10:00|8755|8754.1|8754.7|8753.8|8756|8754.6|8753.3|8752.4|512
1586427300000|2020-04-09 10:15:00|8754.6|8753.7|8752.7|8751.8|8755.2|8754.3|8749.1|8748.2|755
1586427600000|2020-04-09 10:20:00|8752.6|8751.7|8751.2|8749.2|8753.2|8752.2|8750.1|8749.1|579
1586427900000|2020-04-09 10:25:00|8751.1|8749.1|8751|8750.1|8751.9|8750.8|8749.3|8748.4|577
1586428200000|2020-04-09 10:30:00|8750.9|8750|8749.6|8748.7|8751.2|8750.3|8745.8|8744.9|592
1586428500000|2020-04-09 10:35:00|8749.7|8748.8|8743.3|8742.4|8750.9|8749.6|8743.1|8742.2|597
1586428800000|2020-04-09 10:40:00|8743.4|8742.5|8744.4|8742.4|8746|8744.7|8741.6|8740.7|665
1586429100000|2020-04-09 10:45:00|8743.8|8742.9|8745.4|8744.5|8747.2|8746.2|8742.1|8741.2|691
1586429400000|2020-04-09 10:50:00|8745.5|8744.6|8733.3|8732.4|8747.8|8746.4|8732.9|8731.6|837
1586429700000|2020-04-09 10:55:00|8733.4|8732.5|8730.9|8730|8733.8|8732.9|8725.4|8724.5|1080
1586430000000|2020-04-09 11:00:00|8731.5|8729.5|8736.4|8735.5|8738.6|8737.4|8730.2|8729.1|772
1586430300000|2020-04-09 11:05:00|8736.3|8735.4|8738.9|8738|8739.3|8738.4|8735.4|8734.5|749
1586430600000|2020-04-09 11:10:00|8738.7|8737.8|8743.7|8742.8|8743.8|8742.9|8737.9|8737|668
1586430900000|2020-04-09 11:15:00|8743.6|8742.7|8743.5|8742.6|8743.9|8742.7|8739.6|8738.4|600
1586431200000|2020-04-09 11:20:00|8743.4|8742.5|8750.4|8749.5|8750.9|8749.5|8742.6|8741.1|633
1586431500000|2020-04-09 11:25:00|8750.6|8749.7|8749.1|8747.1|8751.8|8750.3|8744.8|8743.4|776
1586431800000|2020-04-09 11:30:00|8749.3|8747|8744.5|8743.6|8752.5|8751.1|8742.2|8740.6|836
1586432100000|2020-04-09 11:35:00|8744.4|8743.5|8743.7|8742.8|8747.4|8746.1|8741.3|8739.7|753
1586432400000|2020-04-09 11:40:00|8743.8|8742.9|8739.4|8738.5|8743.9|8743|8738|8737.1|637
1586432700000|2020-04-09 11:45:00|8739.5|8738.6|8739.8|8738.9|8739.9|8739|8736.7|8735.4|760
1586433000000|2020-04-09 11:50:00|8739.7|8738.8|8746.8|8745.9|8747.6|8746.6|8739.7|8738.8|734
1586433300000|2020-04-09 11:55:00|8746.9|8746|8747|8746.1|8748.3|8747.4|8743.8|8742.6|728
1586433600000|2020-04-09 12:00:00|8746.9|8746|8751.7|8750.8|8752.1|8751|8746.1|8744.8|563
1586433900000|2020-04-09 12:05:00|8751.8|8750.9|8749.7|8748.8|8755.9|8754.5|8748.4|8747.4|600
1586434200000|2020-04-09 12:10:00|8749.5|8748.6|8756.5|8755.6|8757.3|8755.9|8748.7|8747.3|738
1586434500000|2020-04-09 12:15:00|8757|8755|8760|8759.1|8760.3|8759.3|8755.8|8754.3|775
1586434800000|2020-04-09 12:20:00|8760.1|8759.2|8761.2|8759.2|8765.5|8763.8|8757.4|8756.1|806
1586435100000|2020-04-09 12:25:00|8760.6|8759.7|8770.1|8763.1|8771.6|8766|8760.2|8759.2|760
1586435400000|2020-04-09 12:30:00|8769.8|8763.2|8759.8|8757.8|8770.6|8767.4|8756.4|8754|1467
1586435700000|2020-04-09 12:35:00|8759.6|8757.6|8762.5|8760.5|8762.6|8760.6|8755.2|8753.2|1078
1586436000000|2020-04-09 12:40:00|8762.3|8760.3|8763.2|8762.3|8764.1|8762.6|8758.1|8756.1|882
1586436300000|2020-04-09 12:45:00|8764|8762|8762.3|8760.3|8768.3|8767|8761.3|8759.9|862
1586436600000|2020-04-09 12:50:00|8762.4|8760.4|8761.7|8760.8|8764.1|8762.3|8758.4|8756.9|1122
1586436900000|2020-04-09 12:55:00|8761.6|8760.7|8767.7|8765.7|8769.4|8767.4|8761.6|8760.3|1154
1586437200000|2020-04-09 13:00:00|8767.9|8765.9|8766.1|8765.2|8771.1|8770|8765.3|8763.8|1011
1586437500000|2020-04-09 13:05:00|8766|8765.1|8753.3|8752.4|8767.4|8765.6|8753.2|8752.3|1033
1586437800000|2020-04-09 13:10:00|8753.4|8752.5|8755.7|8754.8|8757.9|8756.4|8751.3|8749.9|1161
1586438100000|2020-04-09 13:15:00|8755.6|8754.7|8754.8|8753.9|8760.5|8759.1|8752.7|8751.8|883
1586438400000|2020-04-09 13:20:00|8754.7|8753.8|8769.1|8768.2|8770.4|8768.4|8754.1|8753.2|1166
1586438700000|2020-04-09 13:25:00|8769|8768.1|8771.7|8770.8|8773.3|8771.7|8766.7|8765.4|1083
1586439000000|2020-04-09 13:30:00|8771.9|8771|8771.8|8770.9|8773.8|8772.3|8769|8767.6|1148
1586439300000|2020-04-09 13:35:00|8771.7|8770.8|8773.6|8772.7|8775.1|8774.2|8767.8|8766.9|1025
1586439600000|2020-04-09 13:40:00|8773.5|8772.6|8769.8|8768.9|8775.7|8773.8|8767.8|8766.1|1001
1586439900000|2020-04-09 13:45:00|8769.7|8768.8|8764.1|8763.2|8770.7|8769.5|8763.9|8762.6|1066
1586440200000|2020-04-09 13:50:00|8764|8763.1|8768.4|8767.5|8769.7|8768|8763.2|8761.5|947
1586440500000|2020-04-09 13:55:00|8768.6|8767.7|8764.7|8762|8768.9|8767.8|8763.6|8761.3|1024
1586440800000|2020-04-09 14:00:00|8765|8762.2|8768.7|8767.8|8769.2|8768|8764|8761.6|1102
1586441100000|2020-04-09 14:05:00|8768.6|8767.7|8765.6|8764.7|8772.1|8770.7|8763.4|8762|984
1586441400000|2020-04-09 14:10:00|8765.8|8764.9|8768.5|8767.6|8771.7|8770|8764.7|8763.7|882
1586441700000|2020-04-09 14:15:00|8768.3|8767.4|8771.8|8770.9|8773.3|8772.4|8767.2|8766.3|808
1586442000000|2020-04-09 14:20:00|8771.9|8771|8772.8|8770.8|8780.2|8778.6|8771.4|8770.4|987
1586442300000|2020-04-09 14:25:00|8772.9|8770.9|8770.8|8769.9|8775.7|8774.3|8769.6|8768.5|939
1586442600000|2020-04-09 14:30:00|8770.6|8769.7|8765.5|8764.6|8774.6|8773.4|8765|8763.7|830
1586442900000|2020-04-09 14:35:00|8765.6|8764.7|8766.3|8765.4|8768.1|8766.8|8764.6|8763.1|793
1586443200000|2020-04-09 14:40:00|8766.2|8765.3|8768.3|8767.4|8769.5|8768.6|8765.7|8764.8|713
1586443500000|2020-04-09 14:45:00|8768.2|8767.3|8771|8770.1|8775|8774.1|8768.1|8767.2|813
1586443800000|2020-04-09 14:50:00|8770.9|8770|8772.3|8771.4|8778.2|8776.9|8767.7|8766.8|964
1586444100000|2020-04-09 14:55:00|8772.1|8771.2|8771.3|8770.4|8777.5|8775.9|8768.9|8768|1267
1586444400000|2020-04-09 15:00:00|8771.4|8770.5|8774.6|8773.7|8774.7|8773.8|8768.2|8767.3|1017
1586444700000|2020-04-09 15:05:00|8774.7|8773.8|8776.3|8775.4|8778.8|8777.9|8774.5|8773.1|902
1586445000000|2020-04-09 15:10:00|8776.2|8775.3|8777.1|8776.2|8781.9|8781|8776.1|8775.2|883
1586445300000|2020-04-09 15:15:00|8777.2|8776.3|8776.9|8776|8779|8778.1|8773.7|8772.8|916
1586445600000|2020-04-09 15:20:00|8777.1|8776.2|8778.5|8777.6|8779.3|8778.1|8775.9|8775|782
1586445900000|2020-04-09 15:25:00|8778.4|8777.5|8779.1|8778.2|8781.6|8780.6|8778.4|8777.2|657
1586446200000|2020-04-09 15:30:00|8778.5|8777.6|8778.6|8777.7|8780.3|8779.4|8775.8|8774.9|769
1586446500000|2020-04-09 15:35:00|8778.7|8777.8|8776.7|8775.8|8783.6|8782.7|8774.1|8773.2|847
1586446800000|2020-04-09 15:40:00|8776.6|8775.7|8775.6|8774.7|8778.8|8777.9|8774.4|8773.5|715
1586447100000|2020-04-09 15:45:00|8775.5|8774.6|8781.5|8780.6|8782.6|8781.7|8775.5|8774.6|725
1586447400000|2020-04-09 15:50:00|8781.6|8780.7|8778.9|8778|8783.4|8782.5|8778|8777.1|521
1586447700000|2020-04-09 15:55:00|8778.8|8777.9|8776.8|8775.9|8781.6|8780.7|8776.3|8775.4|636
1586448000000|2020-04-09 16:00:00|8776.9|8776|8780.7|8779.8|8782|8781.1|8774.6|8773.7|758
1586448300000|2020-04-09 16:05:00|8780.8|8779.9|8778.9|8778|8781.8|8780.9|8778.6|8777.7|696
1586448600000|2020-04-09 16:10:00|8779|8778.1|8780|8779.1|8780.5|8779.6|8778.3|8777.4|572
1586448900000|2020-04-09 16:15:00|8779.9|8779|8783|8782.1|8786|8785.1|8778.8|8777.9|573
1586449200000|2020-04-09 16:20:00|8783.1|8782.2|8780.9|8780|8785.1|8784.2|8780.2|8779.3|594
1586449500000|2020-04-09 16:25:00|8780.8|8779.9|8782.1|8781.2|8783|8782.1|8779|8778.1|556
1586449800000|2020-04-09 16:30:00|8782|8781.1|8778.6|8777.7|8783.2|8782.3|8777.8|8776.9|537
1586450100000|2020-04-09 16:35:00|8778.5|8777.6|8780.3|8779.4|8781.2|8780.3|8777.9|8777|461
1586450400000|2020-04-09 16:40:00|8780.2|8779.3|8777.4|8776.5|8780.5|8779.6|8776.5|8775.6|484
1586450700000|2020-04-09 16:45:00|8777.3|8776.4|8781.6|8780.7|8782.4|8781.5|8777|8776.1|503
1586451000000|2020-04-09 16:50:00|8782.1|8781.2|8782.5|8781.6|8782.5|8781.6|8776.9|8776|579
1586451300000|2020-04-09 16:55:00|8782.4|8781.5|8784.9|8784|8787.7|8786.8|8781.9|8781|725
1586451600000|2020-04-09 17:00:00|8785.1|8784.2|8779.6|8778.7|8787.2|8786.3|8779.4|8778.5|687
1586451900000|2020-04-09 17:05:00|8779.7|8778.8|8779.6|8778.7|8781.2|8780.3|8778.7|8777.8|636
1586452200000|2020-04-09 17:10:00|8779.7|8778.8|8779.2|8778.3|8780.2|8779.3|8776.8|8775.9|560
1586452500000|2020-04-09 17:15:00|8779.3|8778.4|8775|8774.1|8781|8780.1|8774.4|8773.5|597
1586452800000|2020-04-09 17:20:00|8774.9|8774|8777.1|8776.2|8777.6|8776.7|8774.9|8774|561
1586453100000|2020-04-09 17:25:00|8777.2|8776.3|8777.9|8777|8779.9|8779|8776.9|8776|556
1586453400000|2020-04-09 17:30:00|8777.8|8776.9|8773.9|8773|8779.8|8778.9|8773.3|8772.4|925
1586453700000|2020-04-09 17:35:00|8773.8|8772.9|8774.3|8773.4|8776.8|8775.9|8773.6|8772.7|755
1586454000000|2020-04-09 17:40:00|8774.2|8773.3|8777.2|8776.3|8778.6|8777.7|8773.5|8772.6|580
1586454300000|2020-04-09 17:45:00|8777.3|8776.4|8774.8|8773.9|8778.9|8778|8773.1|8772.2|704
1586454600000|2020-04-09 17:50:00|8774.9|8774|8772.7|8771.8|8774.9|8774|8771.1|8769.8|625
1586454900000|2020-04-09 17:55:00|8772.8|8771.9|8769.4|8768.5|8773.1|8772.2|8766.7|8765.5|824
1586455200000|2020-04-09 18:00:00|8769.5|8768.6|8772.6|8771.7|8774.4|8773.1|8764.4|8763.4|775
1586455500000|2020-04-09 18:05:00|8772.8|8771.9|8772.2|8771.3|8774.2|8773.1|8769.8|8768.3|724
1586455800000|2020-04-09 18:10:00|8772.1|8771.2|8768.2|8766.2|8776.3|8775.4|8765.2|8763|696
1586456100000|2020-04-09 18:15:00|8768.3|8766.3|8771.6|8769.6|8775.2|8773.3|8765.6|8764.4|1075
1586456400000|2020-04-09 18:20:00|8771.4|8769.4|8769.8|8767.8|8775.1|8773.1|8767.7|8766.2|799
1586456700000|2020-04-09 18:25:00|8769.2|8768.3|8772.3|8771.4|8773.9|8773|8768.3|8766.9|900
1586457000000|2020-04-09 18:30:00|8772.1|8771.2|8772.9|8772|8776.9|8775.8|8771.8|8770.8|714
1586457300000|2020-04-09 18:35:00|8772.8|8771.9|8775.9|8775|8777.8|8776|8771.3|8769.9|881
1586457600000|2020-04-09 18:40:00|8775.8|8774.9|8776.7|8775.8|8778.3|8777.4|8774.5|8772.9|650
1586457900000|2020-04-09 18:45:00|8776.5|8775.6|8775.8|8774.9|8777.8|8776.9|8775.2|8773.9|583
1586458200000|2020-04-09 18:50:00|8775.7|8774.8|8773|8772.1|8776.5|8775.5|8772.8|8771.9|586
1586458500000|2020-04-09 18:55:00|8772.8|8771.9|8775.6|8774.7|8777|8775.4|8771.7|8770.8|809
1586458800000|2020-04-09 19:00:00|8775.3|8774.4|8771.2|8770.3|8776.6|8775.4|8770.2|8768.9|683
1586459100000|2020-04-09 19:05:00|8771.3|8770.4|8769.5|8768.6|8772.2|8770.5|8768.4|8767|595
1586459400000|2020-04-09 19:10:00|8769.6|8768.7|8761.8|8760.9|8769.6|8768.7|8761|8760.1|762
1586459700000|2020-04-09 19:15:00|8761.7|8760.8|8761.1|8760.2|8766.2|8764.6|8760.5|8759.6|550
1586460000000|2020-04-09 19:20:00|8761.2|8760.3|8768.5|8767.6|8769.5|8768.1|8761.1|8759.7|624
1586460300000|2020-04-09 19:25:00|8768.4|8767.5|8766.5|8765.6|8769.1|8768.2|8765.8|8764.9|561
1586460600000|2020-04-09 19:30:00|8766.4|8765.5|8766.4|8765.5|8766.8|8765.9|8763.5|8762.1|479
1586460900000|2020-04-09 19:35:00|8766.3|8765.4|8761.7|8760.8|8766.4|8765.5|8761|8759.7|558
1586461200000|2020-04-09 19:40:00|8761.6|8760.7|8762.9|8762|8767.7|8765.8|8760.6|8759.5|720
1586461500000|2020-04-09 19:45:00|8763.1|8762.2|8767|8766.1|8768.3|8766.9|8761.6|8760.6|649
1586461800000|2020-04-09 19:50:00|8766.6|8765.7|8770.3|8769.4|8771.7|8770.2|8766.6|8765.3|711
1586462100000|2020-04-09 19:55:00|8770.4|8769.5|8769.6|8767.6|8771.1|8769.6|8766.4|8764.8|731
1586462400000|2020-04-09 20:00:00|8769.7|8767.7|8769.1|8767.1|8770.7|8769.3|8768.2|8766.3|574
1586462700000|2020-04-09 20:05:00|8769.2|8767.2|8772.5|8770.5|8772.9|8770.9|8768.2|8766.2|345
1586463000000|2020-04-09 20:10:00|8772.4|8770.4|8768.7|8766.7|8772.9|8770.9|8768|8765.6|326
1586463300000|2020-04-09 20:15:00|8768.8|8766.8|8768.5|8766.5|8770.5|8768.5|8768.4|8766.4|324
1586463600000|2020-04-09 20:20:00|8768.6|8766.6|8769.5|8767.5|8769.8|8768.7|8767.8|8765.8|255
1586463900000|2020-04-09 20:25:00|8769.6|8767.6|8769.5|8767.5|8772.4|8770.4|8768.2|8766.2|358
1586464200000|2020-04-09 20:30:00|8769.4|8767.4|8767.8|8765.8|8770.3|8768.9|8766.2|8764.4|421
1586464500000|2020-04-09 20:35:00|8767.9|8765.9|8769.3|8767.3|8771.4|8769.4|8767.5|8765.5|431
1586464800000|2020-04-09 20:40:00|8769.5|8767.2|8772.4|8770.4|8773|8770.6|8769.2|8767|442
1586465100000|2020-04-09 20:45:00|8772.5|8770.5|8779.2|8776.9|8779.3|8777|8772.4|8770.1|654
1586465400000|2020-04-09 20:50:00|8778.9|8776.6|8778.3|8775.8|8779.1|8776.6|8775.4|8773.1|571
1586465700000|2020-04-09 20:55:00|8778.5|8775.7|8774.5|8764.8|8778.9|8775.7|8766.6|8759.4|805
1586466000000|2020-04-09 21:00:00|8778.9|8765.4|8773.7|8761.9|8780.5|8766.5|8773.1|8761.5|74
1586466300000|2020-04-09 21:05:00|8774|8764.2|8775.3|8761|8775.5|8766.2|8769.3|8759.9|245
1586466600000|2020-04-09 21:10:00|8775.5|8761.2|8772.5|8760.5|8776.1|8766.3|8770.6|8760.5|256
1586466900000|2020-04-09 21:15:00|8773.1|8760.9|8772.3|8757.8|8773.2|8763.8|8768.3|8755.7|318
1586467200000|2020-04-09 21:20:00|8771.1|8758.1|8769|8756.8|8772.9|8761.4|8764.3|8753.4|544
1586467500000|2020-04-09 21:25:00|8768.9|8757|8773.6|8760.2|8778.2|8765.7|8766.9|8756.3|514
1586467800000|2020-04-09 21:30:00|8773.2|8759.8|8779.6|8763.6|8784.4|8768.4|8770.8|8758.2|616
1586468100000|2020-04-09 21:35:00|8779.5|8763.5|8783|8767|8786.3|8770.3|8779.2|8763.2|492
1586468400000|2020-04-09 21:40:00|8783.8|8767.8|8782.7|8766.7|8785.9|8769.9|8780.2|8764.2|327
1586468700000|2020-04-09 21:45:00|8782.6|8766.6|8782.2|8766.2|8785.6|8769.6|8781.1|8765.1|349
1586469000000|2020-04-09 21:50:00|8782.3|8766.3|8784.2|8768.2|8784.5|8768.5|8780.5|8764.5|311
1586469300000|2020-04-09 21:55:00|8784.3|8768.3|8783.9|8767.9|8785.7|8769.7|8782.3|8766.3|434
1586469600000|2020-04-09 22:00:00|8783.8|8767.8|8778.8|8762.8|8784.8|8768.8|8773.3|8757.3|778
1586469900000|2020-04-09 22:05:00|8778.9|8762.9|8779.3|8763.3|8782.2|8768.2|8774.1|8758.1|709
1586470200000|2020-04-09 22:10:00|8780|8764|8779.3|8763.3|8781.3|8765.3|8774.7|8758.7|769
1586470500000|2020-04-09 22:15:00|8779.6|8763.6|8780.7|8764.7|8781.5|8765.5|8778.9|8762.9|336
1586470800000|2020-04-09 22:20:00|8780.6|8764.6|8780.8|8764.8|8782.4|8766.4|8780.1|8764.1|244
1586471100000|2020-04-09 22:25:00|8780.9|8764.9|8781.7|8765.7|8783.3|8767.3|8779.5|8763.5|219
1586471400000|2020-04-09 22:30:00|8781.6|8765.6|8781|8765|8782.9|8766.9|8778.8|8762.8|332
1586471700000|2020-04-09 22:35:00|8781.1|8765.1|8777.4|8761.4|8781.8|8765.8|8777.4|8761.4|424
1586472000000|2020-04-09 22:40:00|8777.3|8761.3|8778.9|8762.9|8781.6|8765.6|8775.3|8760.6|375
1586472300000|2020-04-09 22:45:00|8779.1|8763.1|8776.8|8760.8|8780.4|8764.4|8772.7|8759.9|681
1586472600000|2020-04-09 22:50:00|8776|8760|8777.7|8762.2|8780.8|8765.8|8774.3|8760|410
1586472900000|2020-04-09 22:55:00|8778.4|8762.4|8779|8765.1|8781.9|8766.4|8775.2|8759.2|397
1586473200000|2020-04-09 23:00:00|8780.5|8765.9|8781.2|8765.2|8781.2|8767.3|8772.4|8760.4|668
1586473500000|2020-04-09 23:05:00|8780.9|8765.1|8781.2|8765.2|8782.7|8766.7|8776.4|8763.9|416
1586473800000|2020-04-09 23:10:00|8782.1|8766.1|8781.9|8765.9|8783.5|8767.6|8777.2|8763.1|631
1586474100000|2020-04-09 23:15:00|8781.6|8765.6|8783.9|8771.3|8785.6|8774|8781.6|8765.6|1563
1586474400000|2020-04-09 23:20:00|8783.6|8771.7|8780|8766.6|8785.6|8774.6|8778.4|8764.5|1528
1586474700000|2020-04-09 23:25:00|8780.1|8766.9|8782.2|8767.5|8784.8|8770.1|8778.4|8765.5|1357
1586475000000|2020-04-09 23:30:00|8782.3|8767.2|8782.3|8770.6|8785.6|8771.3|8780.4|8767.1|1041
1586475300000|2020-04-09 23:35:00|8782.2|8770|8780|8766.4|8784.3|8771.8|8778.2|8764|1029
1586475600000|2020-04-09 23:40:00|8780.5|8765.7|8776.9|8763.8|8781.7|8768|8775.8|8762.7|1212
1586475900000|2020-04-09 23:45:00|8777.2|8763.6|8776.1|8765.4|8778.8|8767.4|8775.4|8762.9|729
1586476200000|2020-04-09 23:50:00|8776|8765.6|8778.7|8764.5|8780|8768.2|8772.2|8762|857
1586476500000|2020-04-09 23:55:00|8778.8|8764.7|8777.8|8764.2|8780|8767.7|8775.9|8761.7|814
1586476800000|2020-04-10 00:00:00|8775.4|8764.3|8773.8|8763.7|8776.5|8767|8773|8763.2|522
1586477100000|2020-04-10 00:05:00|8774.1|8763.5|8772.4|8762.7|8776.3|8766|8771.3|8762.1|767
1586477400000|2020-04-10 00:10:00|8772.5|8762.5|8774.3|8766|8775|8766.7|8770.3|8762.3|893
1586477700000|2020-04-10 00:15:00|8774|8766.5|8770.3|8762.8|8775.5|8766.9|8769.8|8762.8|768
1586478000000|2020-04-10 00:20:00|8770.5|8762.9|8770.2|8761|8777|8766.5|8769.4|8760|1116
1586478300000|2020-04-10 00:25:00|8770.3|8760.4|8769.2|8762|8770.8|8762.3|8768.4|8760|1007
1586478600000|2020-04-10 00:30:00|8769.1|8761.9|8771|8763.7|8773.4|8765.1|8769.1|8760.8|813
1586478900000|2020-04-10 00:35:00|8770.9|8763.4|8771.6|8764.3|8774.3|8766.5|8770.5|8763.2|902
1586479200000|2020-04-10 00:40:00|8771.7|8764.2|8769.8|8762.5|8773.1|8766.1|8769.6|8762.2|860
1586479500000|2020-04-10 00:45:00|8769.9|8762.4|8772.2|8763.6|8776.3|8768.7|8769.8|8762.4|1085
1586479800000|2020-04-10 00:50:00|8772|8763.7|8769.2|8762.4|8775.4|8766.9|8768.5|8761|1581
1586480100000|2020-04-10 00:55:00|8769.1|8761.8|8776.4|8765.6|8776.5|8768.5|8769.1|8761.2|1346
1586480400000|2020-04-10 01:00:00|8775.8|8766.2|8777.5|8767.6|8778|8768.1|8773.8|8764.3|1101
1586480700000|2020-04-10 01:05:00|8777.4|8767.5|8776.2|8769.8|8778.7|8770.2|8774.5|8765.6|1165
1586481000000|2020-04-10 01:10:00|8776.1|8770|8778.3|8767.1|8778.6|8771.7|8773.7|8765.9|1309
1586481300000|2020-04-10 01:15:00|8777.8|8767.6|8774.7|8764|8779.6|8770.3|8773.1|8763.4|726
1586481600000|2020-04-10 01:20:00|8774.6|8763.9|8775.4|8768.5|8777.1|8768.8|8773.9|8763.9|1026
1586481900000|2020-04-10 01:25:00|8775.3|8768.6|8775.7|8767.1|8776.3|8769|8773.9|8765|1085
1586482200000|2020-04-10 01:30:00|8775.8|8767.2|8774.6|8767.7|8776.2|8768.8|8774|8766.2|802
1586482500000|2020-04-10 01:35:00|8774.7|8767.8|8775.8|8768.8|8777.1|8769.8|8774.4|8767.2|792
1586482800000|2020-04-10 01:40:00|8775.7|8768.9|8776.1|8769.2|8777.9|8771.7|8775.2|8768.2|728
1586483100000|2020-04-10 01:45:00|8775.5|8769.1|8776.7|8770.5|8777.2|8771.3|8774.9|8768.1|707
1586483400000|2020-04-10 01:50:00|8776.8|8770.4|8775.9|8770.3|8777.2|8771|8774.8|8767.5|838
1586483700000|2020-04-10 01:55:00|8776.2|8770.1|8774.3|8766.4|8777.7|8771|8773.8|8766.3|793
1586484000000|2020-04-10 02:00:00|8774.1|8766.6|8772.3|8767.5|8778.1|8771.9|8771.7|8765.5|1249
1586484300000|2020-04-10 02:05:00|8772.4|8767.3|8773.5|8767.8|8774.7|8768.8|8771.8|8766.8|1083
1586484600000|2020-04-10 02:10:00|8773.8|8767.6|8773.9|8769.1|8774.7|8769.6|8772.4|8767.4|616
1586484900000|2020-04-10 02:15:00|8774|8769|8771.8|8767.2|8774.5|8769.5|8771.3|8766.5|1051
1586485200000|2020-04-10 02:20:00|8772.4|8767.1|8772.7|8767.5|8773|8768.1|8771.5|8766.1|682
1586485500000|2020-04-10 02:25:00|8772.6|8767.6|8771.3|8766|8772.7|8768.3|8770.5|8765.4|444
1586485800000|2020-04-10 02:30:00|8771.2|8766.1|8771.2|8766.9|8771.8|8767.7|8769.6|8765.1|496
1586486100000|2020-04-10 02:35:00|8771.1|8766.7|8771.3|8765.4|8771.7|8767.5|8770.1|8764.1|1186
1586486400000|2020-04-10 02:40:00|8771.2|8765.5|8769|8765.8|8772|8767.3|8768.6|8764.6|531
1586486700000|2020-04-10 02:45:00|8769.2|8766.3|8774.3|8769.6|8774.5|8769.7|8768.2|8764.7|683
1586487000000|2020-04-10 02:50:00|8774.7|8769.1|8775.6|8769.3|8777.8|8772.2|8772.7|8767|1350
1586487300000|2020-04-10 02:55:00|8775.5|8769.4|8776|8770.5|8779.2|8773.2|8773|8767|1373
1586487600000|2020-04-10 03:00:00|8775.9|8770|8777.4|8771.2|8779.4|8772.4|8775.1|8768.2|909
1586487900000|2020-04-10 03:05:00|8777.5|8771.4|8777.7|8773.2|8779.7|8773.2|8775.8|8770.1|1078
1586488200000|2020-04-10 03:10:00|8777.8|8773.1|8778.9|8773.7|8780.1|8774.2|8777.7|8771.5|939
1586488500000|2020-04-10 03:15:00|8779|8773.5|8779.5|8774.1|8780.4|8774.9|8778.8|8772.4|642
1586488800000|2020-04-10 03:20:00|8779.3|8774.3|8778.7|8773.1|8780.1|8775.3|8778|8771.9|811
1586489100000|2020-04-10 03:25:00|8779|8773|8778.6|8773.7|8779.5|8774.7|8778|8772.4|451
1586489400000|2020-04-10 03:30:00|8778.5|8773.8|8778.7|8773.3|8781|8774.8|8778.1|8772|991
1586489700000|2020-04-10 03:35:00|8779.3|8773.1|8778.2|8773|8780.4|8774.8|8777.5|8771.5|1538
1586490000000|2020-04-10 03:40:00|8778.1|8772.9|8782.2|8777|8782.9|8777.6|8777.5|8772.5|701
1586490300000|2020-04-10 03:45:00|8782.4|8777.1|8781.5|8775|8782.8|8778.3|8779.6|8775|791
1586490600000|2020-04-10 03:50:00|8781.4|8775.4|8779.8|8776.3|8782|8776.8|8779.5|8773.4|1411
1586490900000|2020-04-10 03:55:00|8779.7|8776.4|8781.4|8777.2|8781.9|8777.9|8778.7|8774.3|655
1586491200000|2020-04-10 04:00:00|8781.3|8777.1|8779.3|8773.4|8781.8|8777.5|8777.8|8772.1|918
1586491500000|2020-04-10 04:05:00|8779.4|8773.5|8778.9|8773.7|8780.3|8775.9|8778.6|8772.9|773
1586491800000|2020-04-10 04:10:00|8778.6|8774.1|8779.1|8772.9|8780|8774.9|8774.1|8764.9|950
1586492100000|2020-04-10 04:15:00|8779.2|8773|8778.7|8773.8|8780.8|8776.2|8778.3|8772.7|518
1586492400000|2020-04-10 04:20:00|8778.9|8773.7|8780.2|8775.7|8780.5|8775.7|8778.1|8773|646
1586492700000|2020-04-10 04:25:00|8779.9|8775.8|8779.9|8774.8|8781.4|8776.6|8779.1|8774.2|479
1586493000000|2020-04-10 04:30:00|8779.8|8775|8779.7|8776.4|8780.3|8776.7|8778.7|8774.6|350
1586493300000|2020-04-10 04:35:00|8779.6|8776.5|8778.7|8774.4|8780.3|8776.5|8776.9|8772.5|870
1586493600000|2020-04-10 04:40:00|8778.6|8774.3|8778|8772.8|8779.1|8774.8|8776.7|8770.7|1408
1586493900000|2020-04-10 04:45:00|8778.3|8772.4|8778.3|8772.9|8778.7|8773.6|8777|8770.6|1360
1586494200000|2020-04-10 04:50:00|8778.1|8772.7|8778.1|8772.8|8779|8774.1|8777.4|8771.8|1246
1586494500000|2020-04-10 04:55:00|8778.3|8772.5|8778.2|8773.6|8778.7|8774.5|8777.2|8772.4|797
1586494800000|2020-04-10 05:00:00|8778.1|8773.7|8775.7|8770.3|8778.3|8774.1|8775|8769.8|1042
1586495100000|2020-04-10 05:05:00|8775.6|8770.4|8775.6|8770.4|8776.2|8771.3|8774.4|8769.3|662
1586495400000|2020-04-10 05:10:00|8775.7|8770.5|8773|8766.7|8776.6|8771.7|8770.6|8764.1|813
1586495700000|2020-04-10 05:15:00|8772.8|8766.4|8772.8|8767.4|8774.4|8769.3|8771.7|8765.7|1363
1586496000000|2020-04-10 05:20:00|8772.9|8767.5|8772.2|8766.5|8773.5|8768.4|8771.7|8765.9|1057
1586496300000|2020-04-10 05:25:00|8772.1|8766.6|8771.9|8767.4|8772.7|8767.6|8771.1|8765.6|512
1586496600000|2020-04-10 05:30:00|8771.8|8767.5|8775.8|8770.7|8777.5|8772.4|8771.8|8766.8|884
1586496900000|2020-04-10 05:35:00|8775.7|8770.8|8776.6|8771.6|8778|8772.6|8775.5|8769.2|1279
1586497200000|2020-04-10 05:40:00|8776.5|8772.2|8777.2|8773.5|8778.1|8773.7|8775.2|8769.7|876
1586497500000|2020-04-10 05:45:00|8777|8773.6|8777.6|8773.9|8778.2|8774.7|8777|8772.8|352
1586497800000|2020-04-10 05:50:00|8777.7|8774|8779.7|8776.1|8781|8776.7|8777.4|8773.1|659
1586498100000|2020-04-10 05:55:00|8779.6|8776|8780|8775.4|8781.4|8777.6|8778.5|8772.3|629
1586498400000|2020-04-10 06:00:00|8779.8|8775.8|8781.4|8774.1|8783.7|8776.3|8779.1|8772|721
1586498700000|2020-04-10 06:05:00|8781.1|8774.5|8780.6|8774.3|8783.8|8776.9|8778.4|8771.4|719
1586499000000|2020-04-10 06:10:00|8780.2|8774.9|8779.3|8775.9|8780.2|8776.7|8778.9|8774.8|563
1586499300000|2020-04-10 06:15:00|8779.4|8776|8779.1|8775.9|8780.3|8776.4|8778.9|8775|463
1586499600000|2020-04-10 06:20:00|8779.2|8775.8|8779.2|8775.7|8779.5|8776.1|8777.9|8774.5|355
1586499900000|2020-04-10 06:25:00|8779.1|8775.8|8776.6|8770.9|8779.2|8775.9|8773.6|8766.4|961
1586500200000|2020-04-10 06:30:00|8776.5|8770.8|8777.7|8773.9|8778.7|8774.1|8775.7|8769.9|850
1586500500000|2020-04-10 06:35:00|8777.8|8774|8779.3|8775.1|8780.1|8775.8|8777.6|8772.6|729
1586500800000|2020-04-10 06:40:00|8779.4|8775|8782|8777.5|8782.1|8777.7|8779|8773.8|718
1586501100000|2020-04-10 06:45:00|8781.8|8776.8|8780.6|8776.8|8782|8777.2|8779.1|8775.4|824
1586501400000|2020-04-10 06:50:00|8780.8|8777|8786.5|8779.6|8787.4|8781.1|8780.2|8775.3|1143
1586501700000|2020-04-10 06:55:00|8786|8780.3|8784|8779.8|8786.8|8780.9|8783.7|8777.2|1183
1586502000000|2020-04-10 07:00:00|8784.1|8780|8783.9|8778|8785.6|8782.2|8783.2|8776.6|787
1586502300000|2020-04-10 07:05:00|8784.1|8777.2|8785.7|8783.1|8786.2|8783.8|8783.4|8777.2|828
1586502600000|2020-04-10 07:10:00|8785.6|8783|8785.3|8783.2|8786.1|8783.8|8784.3|8781.5|840
1586502900000|2020-04-10 07:15:00|8785.1|8783.1|8782.3|8776.1|8787|8783.5|8779.2|8773.3|835
1586503200000|2020-04-10 07:20:00|8782.2|8776|8782|8777.1|8782.9|8777.7|8781.5|8775.5|739
1586503500000|2020-04-10 07:25:00|8782.1|8777.2|8783.9|8779.7|8784|8780.3|8781.6|8776.4|774
1586503800000|2020-04-10 07:30:00|8783.5|8779.6|8782|8777.4|8784.9|8780.8|8780.7|8774|889
1586504100000|2020-04-10 07:35:00|8781.9|8777.3|8782.5|8778|8783.6|8778.5|8781.4|8775.8|868
1586504400000|2020-04-10 07:40:00|8782.6|8777.9|8779.8|8774.5|8783.5|8778.2|8778.1|8773.7|1147
1586504700000|2020-04-10 07:45:00|8779.1|8774.6|8777.8|8775.1|8782.3|8776.9|8777.6|8773.6|894
1586505000000|2020-04-10 07:50:00|8777.7|8774.9|8773.6|8770.5|8778.9|8775.8|8773.5|8770.3|861
1586505300000|2020-04-10 07:55:00|8773.5|8770.6|8771.9|8766.6|8781|8773|8768.6|8760.2|1515
1586505600000|2020-04-10 08:00:00|8772|8766.5|8777.4|8767.9|8778.6|8769.7|8769.9|8763.2|1292
1586505900000|2020-04-10 08:05:00|8777.2|8768.1|8776|8768.8|8778.9|8770.3|8774.8|8767.3|1218
1586506200000|2020-04-10 08:10:00|8776.1|8768.9|8776.7|8771.9|8778.2|8772.9|8774.4|8768.1|1047
1586506500000|2020-04-10 08:15:00|8776.6|8772|8775.9|8770.5|8777.3|8772.1|8772.1|8768.7|1136
1586506800000|2020-04-10 08:20:00|8775.4|8770.7|8777.4|8772.8|8778|8773|8775.4|8770.1|892
1586507100000|2020-04-10 08:25:00|8777.3|8772.9|8779.2|8772.6|8779.4|8773.2|8775.5|8769.9|962
1586507400000|2020-04-10 08:30:00|8779.7|8772|8780|8774.2|8784.6|8779.2|8778.2|8771.2|894
1586507700000|2020-04-10 08:35:00|8780.1|8774.1|8782.7|8777.7|8784.1|8779.2|8778.5|8771.8|861
1586508000000|2020-04-10 08:40:00|8782.6|8778|8778.4|8774.5|8784.5|8779.3|8776.1|8771.9|746
1586508300000|2020-04-10 08:45:00|8778.2|8774.6|8777.7|8773.8|8779.1|8775|8776.5|8771.8|557
1586508600000|2020-04-10 08:50:00|8777.6|8773.9|8777.3|8773.6|8778.6|8774|8775.5|8771.2|685
1586508900000|2020-04-10 08:55:00|8777.4|8773.7|8775.2|8771|8777.8|8773.7|8774.4|8770.2|1276
1586509200000|2020-04-10 09:00:00|8775.3|8771.2|8774.7|8771.2|8775.8|8771.6|8774.1|8770.4|553
1586509500000|2020-04-10 09:05:00|8774.5|8771.4|8775.3|8771.4|8777.1|8772.6|8774.5|8770.4|654
1586509800000|2020-04-10 09:10:00|8775.7|8770.9|8773.7|8770.9|8776|8771.6|8773.1|8769.9|465
1586510100000|2020-04-10 09:15:00|8773.8|8770.8|8774.9|8771.4|8775.4|8772.3|8773.2|8770.4|461
1586510400000|2020-04-10 09:20:00|8774.8|8771.6|8776.4|8773.5|8776.9|8773.6|8774.1|8770.8|525
1586510700000|2020-04-10 09:25:00|8776.6|8773.6|8775.4|8772.7|8778|8774.8|8775.2|8770.8|1274
1586511000000|2020-04-10 09:30:00|8775.5|8772.4|8774.6|8771.5|8776.3|8773.7|8773.6|8770.4|648
1586511300000|2020-04-10 09:35:00|8774.5|8771.6|8773.9|8771.5|8775.2|8772.2|8773.5|8770.6|525
1586511600000|2020-04-10 09:40:00|8773.8|8771.4|8771|8766.6|8777.9|8771.6|8770.1|8765.6|1072
1586511900000|2020-04-10 09:45:00|8770.9|8766.7|8771.4|8766.4|8773|8768.7|8770.3|8765.7|624
1586512200000|2020-04-10 09:50:00|8771.5|8766.3|8771.3|8767.8|8772.6|8768.9|8770.5|8766.2|640
1586512500000|2020-04-10 09:55:00|8771.2|8767.7|8771.8|8768.4|8772.4|8769.1|8771|8767.6|465
1586512800000|2020-04-10 10:00:00|8772.5|8768.7|8772.5|8770|8773|8770.6|8771.6|8768.5|410
1586513100000|2020-04-10 10:05:00|8772.4|8770.1|8771.6|8769.5|8773.3|8770.1|8771|8768.6|445
1586513400000|2020-04-10 10:10:00|8771.7|8769.4|8771.7|8769.6|8771.9|8769.7|8771.2|8769.2|234
1586513700000|2020-04-10 10:15:00|8771.4|8769.4|8770.5|8767|8771.9|8769.7|8770.5|8766.9|260
1586514000000|2020-04-10 10:20:00|8770.6|8767.3|8769.5|8765.7|8774.2|8768.3|8769|8764.2|829
1586514300000|2020-04-10 10:25:00|8769.4|8765.6|8769.8|8766.4|8770.3|8766.5|8769.1|8764.7|574
1586514600000|2020-04-10 10:30:00|8769.7|8766.3|8771.5|8767.8|8772.4|8768.6|8768.9|8765.5|551
1586514900000|2020-04-10 10:35:00|8771.6|8767.9|8770.7|8766.6|8772.1|8768.3|8770.4|8766|399
1586515200000|2020-04-10 10:40:00|8770.8|8766.7|8770.8|8767|8772.9|8769|8770.4|8765.8|530
1586515500000|2020-04-10 10:45:00|8770.9|8767.1|8771.4|8767.2|8772|8767.6|8769.9|8766.4|704
1586515800000|2020-04-10 10:50:00|8771.5|8767.3|8769.5|8766.2|8772.8|8769.2|8769.4|8765.4|739
1586516100000|2020-04-10 10:55:00|8769.4|8766.4|8767.5|8764.4|8771.7|8768.3|8766.4|8762.2|830
1586516400000|2020-04-10 11:00:00|8767.4|8764.3|8769.5|8764.5|8769.9|8765.1|8765.9|8762.6|626
1586516700000|2020-04-10 11:05:00|8769.7|8764.3|8768.2|8763.7|8770.1|8765.4|8766.5|8762.9|643
1586517000000|2020-04-10 11:10:00|8768.4|8763.5|8770|8766.2|8773.5|8769.1|8767.6|8763.5|773
1586517300000|2020-04-10 11:15:00|8769.9|8766.3|8766.4|8762.5|8770.6|8766.7|8766|8761.9|593
1586517600000|2020-04-10 11:20:00|8766.3|8762.6|8763.7|8760.8|8766.9|8763.1|8762.8|8759.2|717
1586517900000|2020-04-10 11:25:00|8763.4|8760.9|8766.5|8763.2|8767|8763.4|8762.6|8759.8|504
1586518200000|2020-04-10 11:30:00|8766.6|8762.6|8765.2|8761.8|8766.6|8762.9|8764.1|8760.7|607
1586518500000|2020-04-10 11:35:00|8765.3|8761.7|8766.3|8763.2|8766.9|8763.7|8764.7|8761.5|453
1586518800000|2020-04-10 11:40:00|8766.4|8763.1|8766.2|8762.8|8766.9|8763.6|8764.8|8760.7|566
1586519100000|2020-04-10 11:45:00|8766.1|8762.9|8764.1|8761|8766.1|8763|8763.5|8759.6|639
1586519400000|2020-04-10 11:50:00|8764|8760.9|8764.8|8761.2|8765.8|8762.7|8764|8760.5|571
1586519700000|2020-04-10 11:55:00|8764.7|8761.1|8764.6|8760.6|8765|8761.4|8763.9|8760.1|747
1586520000000|2020-04-10 12:00:00|8764.5|8760.7|8765.2|8761.7|8767|8762.1|8764.1|8759.5|847
1586520300000|2020-04-10 12:05:00|8765.3|8761.6|8765.7|8763.3|8766.9|8763.9|8764.2|8760.3|504
1586520600000|2020-04-10 12:10:00|8766.1|8762.6|8766.9|8763.9|8768.2|8765|8763.7|8760.5|531
1586520900000|2020-04-10 12:15:00|8766.8|8763.8|8767.9|8764.7|8768.1|8764.8|8765.9|8761.5|1130
1586521200000|2020-04-10 12:20:00|8767.8|8764.8|8767.8|8763.6|8768.9|8764.8|8766.2|8761.8|1157
1586521500000|2020-04-10 12:25:00|8767.7|8763.5|8771.6|8762|8771.6|8765.5|8766.8|8761.9|862
1586521800000|2020-04-10 12:30:00|8772.1|8761.6|8768|8764.2|8772.1|8765.1|8767.6|8760.7|535
1586522100000|2020-04-10 12:35:00|8767.9|8764.3|8768.3|8764.5|8768.8|8764.7|8767.4|8763.6|466
1586522400000|2020-04-10 12:40:00|8768.4|8764.4|8768.2|8764.5|8768.9|8765|8767.7|8764.2|503
1586522700000|2020-04-10 12:45:00|8767.9|8764.6|8768.4|8764.8|8768.9|8765.4|8767.9|8764.4|430
1586523000000|2020-04-10 12:50:00|8768.3|8764.9|8768.7|8765.2|8768.9|8765.4|8768.2|8764.6|271
1586523300000|2020-04-10 12:55:00|8768.5|8765|8769.6|8765.9|8770.8|8767.6|8767.7|8764.7|797
1586523600000|2020-04-10 13:00:00|8769|8765.8|8769.1|8765.5|8770.1|8766.2|8767.2|8763.8|726
1586523900000|2020-04-10 13:05:00|8769.3|8765.6|8769|8765.5|8769.9|8766.2|8768.7|8765.1|511
1586524200000|2020-04-10 13:10:00|8769.1|8765.6|8768|8764.5|8770.2|8766.5|8767.5|8764.3|433
1586524500000|2020-04-10 13:15:00|8768.1|8764.8|8771.7|8769|8773.4|8769.4|8767.3|8764.3|610
1586524800000|2020-04-10 13:20:00|8771.8|8769.1|8776|8772.9|8777.5|8773.1|8770.6|8766.6|762
1586525100000|2020-04-10 13:25:00|8775.9|8772.8|8778.5|8775.8|8779|8776|8775.4|8772.7|348
1586525400000|2020-04-10 13:30:00|8778.8|8775.6|8779.6|8776.9|8779.8|8777.4|8777.5|8773.6|791
1586525700000|2020-04-10 13:35:00|8780.1|8776.2|8776.7|8773.2|8780.1|8777.2|8776.4|8773.2|810
1586526000000|2020-04-10 13:40:00|8776.5|8773.5|8776.6|8773.2|8778.6|8775.8|8776.3|8772.6|558
1586526300000|2020-04-10 13:45:00|8776.7|8773.4|8776.7|8772.9|8778.1|8774.5|8776.1|8772.5|1301
1586526600000|2020-04-10 13:50:00|8776.8|8773|8776.4|8773|8777.7|8773.9|8776.1|8772.4|374
1586526900000|2020-04-10 13:55:00|8776.3|8773.1|8776.4|8773.3|8777.9|8774.8|8775.9|8772.1|471
1586527200000|2020-04-10 14:00:00|8776.3|8773.4|8778.6|8775.4|8779.2|8776|8775.9|8772.8|493
1586527500000|2020-04-10 14:05:00|8778.5|8775.3|8780|8777|8780.6|8777.7|8778.5|8775.1|522
1586527800000|2020-04-10 14:10:00|8779.8|8776.1|8780|8777.3|8780.7|8778|8779.6|8776|528
1586528100000|2020-04-10 14:15:00|8779.7|8777.1|8777.7|8773.8|8780.2|8777.9|8776.8|8772.9|544
1586528400000|2020-04-10 14:20:00|8777.5|8773.9|8777.6|8773.7|8778.2|8774.1|8777.2|8773.1|621
1586528700000|2020-04-10 14:25:00|8777.5|8773.8|8778.2|8774.3|8778.3|8774.5|8777.5|8772.7|302
1586529000000|2020-04-10 14:30:00|8778.4|8774.5|8778.5|8775.7|8779.4|8776.2|8777.6|8774|498
1586529300000|2020-04-10 14:35:00|8778.3|8775.6|8779.5|8776.4|8779.8|8776.5|8777.7|8774.6|399
1586529600000|2020-04-10 14:40:00|8779.6|8776.5|8780|8776.6|8780.4|8777.2|8779|8776|323
1586529900000|2020-04-10 14:45:00|8780.1|8776.7|8780.2|8776.7|8780.3|8777.1|8779.5|8776.3|310
1586530200000|2020-04-10 14:50:00|8780.3|8776.8|8780.7|8777.4|8780.9|8777.7|8779.7|8776.6|313
1586530500000|2020-04-10 14:55:00|8780.6|8777.5|8781.4|8778.1|8782.3|8779|8780.4|8776.9|563
1586530800000|2020-04-10 15:00:00|8780.9|8778|8778.6|8772.3|8781.5|8778.1|8775.9|8769.7|1244
1586531100000|2020-04-10 15:05:00|8778.4|8772.4|8776.6|8770.7|8779|8774|8775.6|8770.4|968
1586531400000|2020-04-10 15:10:00|8776.7|8771.1|8771.4|8766.4|8776.9|8771.3|8770.6|8764.9|1217
1586531700000|2020-04-10 15:15:00|8771.5|8766.3|8771.8|8766.8|8772.3|8767.3|8770.5|8765.6|702
1586532000000|2020-04-10 15:20:00|8771.7|8766.9|8770.5|8765.6|8774.5|8768.2|8770.1|8765.1|806
1586532300000|2020-04-10 15:25:00|8770.4|8765.5|8770.2|8765.9|8773.8|8769|8769.8|8765.1|1285
1586532600000|2020-04-10 15:30:00|8770|8765.6|8772.5|8768.9|8773|8769.2|8769.5|8765.4|925
1586532900000|2020-04-10 15:35:00|8772.6|8768.8|8771.9|8768.2|8773|8769.2|8771.3|8766.8|739
1586533200000|2020-04-10 15:40:00|8772|8768.3|8771.9|8768.2|8772.3|8769|8771.4|8767.5|844
1586533500000|2020-04-10 15:45:00|8772|8768.1|8769.8|8766.3|8772.1|8768.4|8769.7|8766|852
1586533800000|2020-04-10 15:50:00|8769.9|8766.4|8772.8|8768.9|8774|8769|8769.7|8766|545
1586534100000|2020-04-10 15:55:00|8773.2|8769.1|8774|8769.4|8774.6|8770.4|8772.6|8767.3|725
1586534400000|2020-04-10 16:00:00|8773.9|8769.3|8781.8|8768.7|8783.1|8770.8|8772.6|8763.3|1128
1586534700000|2020-04-10 16:05:00|8781.4|8768.9|8775.5|8767.8|8783.4|8770.5|8775.4|8766.2|874
1586535000000|2020-04-10 16:10:00|8775.4|8767.5|8778|8767.4|8782.3|8771.4|8775.2|8764.8|1086
1586535300000|2020-04-10 16:15:00|8778.1|8767.3|8779.4|8770.9|8780.4|8772.6|8774.4|8765.9|567
1586535600000|2020-04-10 16:20:00|8778.7|8771.3|8776.7|8770.3|8780.8|8771.8|8774.9|8766.9|449
1586535900000|2020-04-10 16:25:00|8776.8|8770.1|8779.3|8768.9|8780|8771.4|8775.2|8768.3|567
1586536200000|2020-04-10 16:30:00|8780.6|8768|8782.5|8766.8|8784.6|8773.2|8778.7|8765.5|754
1586536500000|2020-04-10 16:35:00|8782|8767.2|8777.3|8770|8782.8|8771.3|8774.3|8765.8|1005
1586536800000|2020-04-10 16:40:00|8777.1|8769.7|8775.7|8769.5|8777.7|8770.7|8774.5|8768|821
1586537100000|2020-04-10 16:45:00|8776.1|8769.4|8774.7|8770.1|8777.4|8771.6|8773.3|8767.7|1077
1586537400000|2020-04-10 16:50:00|8775|8770|8774.7|8770.2|8776.8|8771.5|8774.2|8768.3|297
1586537700000|2020-04-10 16:55:00|8774.8|8770.1|8774.3|8770.1|8775.9|8771|8773.2|8769.2|260
1586538000000|2020-04-10 17:00:00|8774.2|8770.3|8774.9|8769.7|8777.9|8771.8|8773|8767.7|607
1586538300000|2020-04-10 17:05:00|8775|8769.1|8774.9|8770.3|8775.6|8771.3|8774.2|8769.1|291
1586538600000|2020-04-10 17:10:00|8775|8769.8|8774.3|8770.2|8776.8|8771.9|8772.8|8767|358
1586538900000|2020-04-10 17:15:00|8773.7|8769.8|8775|8770.4|8775.7|8771.3|8773|8768.4|567
1586539200000|2020-04-10 17:20:00|8774.7|8770.2|8771.8|8766.6|8777.5|8770.8|8770.1|8764.4|778
1586539500000|2020-04-10 17:25:00|8771.1|8766.1|8769.9|8765.8|8774.8|8767.5|8768.7|8762.3|919
1586539800000|2020-04-10 17:30:00|8770.8|8765.3|8768.7|8764|8773|8766.5|8767.7|8762.4|820
1586540100000|2020-04-10 17:35:00|8768.3|8764.8|8770.4|8764.7|8771.5|8766|8765.4|8760|751
1586540400000|2020-04-10 17:40:00|8770.3|8764.8|8769.3|8764.5|8771|8766.3|8767.2|8760.7|583
1586540700000|2020-04-10 17:45:00|8769.8|8764.6|8769.4|8764.1|8772|8764.7|8767.9|8760.9|605
1586541000000|2020-04-10 17:50:00|8769|8764.6|8767.9|8762.9|8773.3|8767.1|8767.9|8761.3|571
1586541300000|2020-04-10 17:55:00|8768|8763.3|8768.1|8762.3|8770.6|8763.8|8766.8|8760.9|932
1586541600000|2020-04-10 18:00:00|8768|8762.1|8767.4|8762.1|8769.3|8762.8|8765.6|8760.2|667
1586541900000|2020-04-10 18:05:00|8767.5|8762.2|8769.7|8763.3|8771.3|8765.3|8766.9|8761.6|631
1586542200000|2020-04-10 18:10:00|8769.5|8763.4|8769.7|8763|8770.5|8764|8768.2|8761.2|371
1586542500000|2020-04-10 18:15:00|8769.5|8762.8|8769.3|8762.7|8771.1|8764.4|8768.5|8762|474
1586542800000|2020-04-10 18:20:00|8769.4|8762.8|8772.2|8757.9|8774.4|8764.8|8768.1|8756.4|433
1586543100000|2020-04-10 18:25:00|8772.4|8757.7|8772.2|8760.2|8775.1|8763.8|8769.4|8756.8|872
1586543400000|2020-04-10 18:30:00|8771.9|8760.7|8771.1|8761.2|8773.9|8763.4|8768|8757.4|755
1586543700000|2020-04-10 18:35:00|8770.8|8761.1|8772.5|8759.3|8773.8|8763.3|8768.2|8757.4|788
1586544000000|2020-04-10 18:40:00|8772.9|8758.7|8771.4|8761.1|8774.4|8762.9|8768.8|8757.4|743
1586544300000|2020-04-10 18:45:00|8771.2|8762.2|8773.5|8759.8|8774.7|8764.1|8769.3|8757.7|903
1586544600000|2020-04-10 18:50:00|8773.7|8759.7|8771.8|8761|8774.5|8763.9|8769.4|8758.3|855
1586544900000|2020-04-10 18:55:00|8772.7|8760.1|8771.1|8761.8|8774.5|8764.4|8769.2|8758.2|489
1586545200000|2020-04-10 19:00:00|8771.5|8761.4|8777|8761.4|8779.1|8763.8|8769.4|8757.5|667
1586545500000|2020-04-10 19:05:00|8776.9|8761.5|8775.4|8759.4|8778.1|8762.2|8771.5|8758.5|632
1586545800000|2020-04-10 19:10:00|8772.1|8761.1|8774|8758|8777.5|8762.4|8769.1|8757.6|418
1586546100000|2020-04-10 19:15:00|8774.1|8758.1|8775.8|8764.1|8778.6|8765.1|8770.7|8757.7|664
1586546400000|2020-04-10 19:20:00|8773.8|8764.2|8775.5|8763.2|8779.5|8765.9|8770.6|8760.7|510
1586546700000|2020-04-10 19:25:00|8775.3|8763.5|8777.9|8764.1|8780.3|8767.3|8774.4|8762.9|311
1586547000000|2020-04-10 19:30:00|8777.7|8764.2|8777.7|8761.7|8779.4|8766.6|8771.2|8761.3|433
1586547300000|2020-04-10 19:35:00|8776.7|8761.9|8778.8|8762.8|8780|8765.7|8773.5|8759.9|478
1586547600000|2020-04-10 19:40:00|8778.6|8762.6|8775.8|8760.8|8779.2|8765.1|8771.1|8760.2|426
1586547900000|2020-04-10 19:45:00|8776.3|8760.3|8774.7|8758.7|8777.8|8765.7|8771.6|8758.6|475
1586548200000|2020-04-10 19:50:00|8775.5|8759.5|8775.3|8759.5|8778|8764.9|8769.8|8757.9|650
1586548500000|2020-04-10 19:55:00|8774.6|8759.9|8775.9|8761.7|8776.9|8763.5|8773.1|8759.1|796
1586548800000|2020-04-10 20:00:00|8773.6|8763.5|8774.6|8762.6|8777.6|8764.4|8773|8760|1213
1586549100000|2020-04-10 20:05:00|8774.7|8762.7|8774.5|8761.3|8778|8763.8|8771.8|8760|1090
1586549400000|2020-04-10 20:10:00|8774.4|8761.2|8776.1|8761.2|8781.6|8765.6|8773.9|8760.5|792
1586549700000|2020-04-10 20:15:00|8776|8761.8|8772.8|8762.7|8778.1|8763.3|8771.9|8759.1|899
1586550000000|2020-04-10 20:20:00|8773.5|8761.5|8777.5|8761.7|8777.8|8762.3|8769.7|8757.4|764
1586550300000|2020-04-10 20:25:00|8777.2|8761.4|8775.8|8759.8|8777.6|8761.9|8771.8|8757.7|937
1586550600000|2020-04-10 20:30:00|8775.4|8760.2|8773.6|8762.3|8778.6|8763.4|8772.5|8759.5|1095
1586550900000|2020-04-10 20:35:00|8773.5|8762.2|8771.8|8762.4|8774.9|8764.9|8771|8760.1|1035
1586551200000|2020-04-10 20:40:00|8772.5|8762|8778.7|8762.7|8785.6|8769.7|8771.2|8761|1032
1586551500000|2020-04-10 20:45:00|8778.2|8762.2|8778.4|8763.7|8780|8764.4|8776.5|8762|539
1586551800000|2020-04-10 20:50:00|8778.5|8763.9|8791.5|8775.5|8791.9|8775.9|8778.2|8762.7|989
1586552100000|2020-04-10 20:55:00|8790.9|8774.9|8792.2|8776.2|8794.6|8778.6|8781.6|8765.6|306
1586721600000|2020-04-12 20:00:00|8804.6|8778.6|8794.7|8768.7|8806.2|8782.8|8794.7|8768.7|17
1586721900000|2020-04-12 20:05:00|8805.2|8779.2|8805.9|8779.9|8806.3|8780.3|8804.9|8778.9|11
1586722200000|2020-04-12 20:10:00|8806|8780|8806.5|8780.5|8806.5|8780.5|8806|8780|3
1586723400000|2020-04-12 20:30:00|8795.6|8780.3|8796.4|8782.5|8798.8|8783.7|8795.6|8780.2|33
1586723700000|2020-04-12 20:35:00|8796.2|8782.3|8797.8|8784|8798.1|8784.3|8796.1|8781.3|16
1586724000000|2020-04-12 20:40:00|8799.3|8785.1|8801.4|8787.5|8801.4|8787.5|8799.3|8785.1|27
1586724300000|2020-04-12 20:45:00|8801.7|8787.8|8801.7|8787.8|8801.7|8787.8|8801.4|8787.4|5
1586724600000|2020-04-12 20:50:00|8802|8788.1|8802.3|8788.3|8802.3|8788.3|8802|8788.1|2
1586724900000|2020-04-12 20:55:00|8802.6|8788.7|8802.1|8786.7|8803.2|8788.7|8801.6|8786.7|7
1586725200000|2020-04-12 21:00:00|8796.8|8781.5|8793.8|8767.8|8798.9|8781.5|8791.3|8765.3|74
1586725500000|2020-04-12 21:05:00|8794.4|8768.4|8791.3|8765.3|8795.5|8774.8|8790|8764|51
1586725800000|2020-04-12 21:10:00|8792|8766|8791.5|8765.5|8794.9|8768.9|8790.7|8764.7|68
1586726100000|2020-04-12 21:15:00|8791.9|8765.9|8792|8766|8792|8766|8791.4|8765.4|66
1586726400000|2020-04-12 21:20:00|8791.9|8765.9|8791.6|8765.6|8792|8766|8789.8|8763.8|54
1586726700000|2020-04-12 21:25:00|8791.5|8765.5|8791.3|8765.3|8791.8|8765.8|8791.2|8765.2|50
1586727000000|2020-04-12 21:30:00|8791.7|8765.7|8791.2|8765.2|8794.5|8768.5|8790.7|8764.7|74
1586727300000|2020-04-12 21:35:00|8792.3|8766.3|8790.9|8764.9|8792.4|8766.4|8789.7|8763.7|87
1586727600000|2020-04-12 21:40:00|8791.4|8765.4|8790.8|8764.8|8791.7|8765.7|8788|8762|122
1586727900000|2020-04-12 21:45:00|8789.9|8763.9|8790.1|8764.1|8791.4|8765.4|8789|8763|151
1586728200000|2020-04-12 21:50:00|8789.9|8763.9|8790.6|8764.6|8792.3|8766.3|8789.1|8763.1|129
1586728500000|2020-04-12 21:55:00|8790|8764|8790.9|8764.9|8791.7|8765.7|8788.9|8762.9|156
1586728800000|2020-04-12 22:00:00|8787.5|8772.4|8785.3|8771.3|8787.6|8772.6|8781.5|8767.9|311
1586729100000|2020-04-12 22:05:00|8785.4|8771.4|8783.9|8770.2|8786|8771.4|8782.2|8768.3|297
1586729400000|2020-04-12 22:10:00|8784.1|8770.1|8782.7|8769.5|8785.9|8772.1|8782|8768.1|607
1586729700000|2020-04-12 22:15:00|8782.6|8769.6|8780.5|8772.5|8782.8|8774.1|8778.7|8768.6|544
1586730000000|2020-04-12 22:20:00|8780.7|8772.2|8779.6|8775.4|8783.7|8775.8|8777.8|8770.2|463
1586730300000|2020-04-12 22:25:00|8779.9|8775.3|8778.5|8774.8|8784.7|8776.1|8777.6|8772.9|361
1586730600000|2020-04-12 22:30:00|8778.4|8774.9|8778.5|8774.1|8782.7|8777|8778.1|8771.7|413
1586730900000|2020-04-12 22:35:00|8778.2|8774.2|8779.3|8775.4|8782.5|8776.8|8777.5|8772.3|480
1586731200000|2020-04-12 22:40:00|8779.2|8775.3|8778.3|8775.2|8781.8|8776|8777.2|8771.3|465
1586731500000|2020-04-12 22:45:00|8778.8|8775.4|8776.7|8772.4|8781.4|8775.9|8776.1|8770.9|419
1586731800000|2020-04-12 22:50:00|8776.8|8772.7|8776.1|8771.4|8778.5|8773.6|8775.2|8770.1|407
1586732100000|2020-04-12 22:55:00|8776|8771.3|8775.7|8771.7|8777.1|8772.7|8773|8768.1|602
1586732400000|2020-04-12 23:00:00|8776.3|8771|8771.6|8768.1|8776.9|8773.3|8771.5|8767.5|540
1586732700000|2020-04-12 23:05:00|8771.7|8768.2|8770|8766.4|8771.9|8768.7|8769.3|8765.7|600
1586733000000|2020-04-12 23:10:00|8769.9|8766.3|8771.6|8767.7|8772.3|8768.7|8769.3|8765.9|513
1586733300000|2020-04-12 23:15:00|8771.2|8767.5|8771|8768.7|8771.8|8768.8|8768.7|8766|619
1586733600000|2020-04-12 23:20:00|8771.6|8768.5|8772.7|8769.6|8772.8|8769.7|8770.5|8767.7|374
1586733900000|2020-04-12 23:25:00|8772.6|8769.5|8772.6|8769.4|8773.6|8771|8771.5|8768.8|539
1586734200000|2020-04-12 23:30:00|8772.1|8769.5|8769.5|8767.2|8772.7|8770.2|8769.5|8766.8|368
1586734500000|2020-04-12 23:35:00|8769.6|8767.1|8772|8769|8772.9|8769.8|8768.9|8766.2|569
1586734800000|2020-04-12 23:40:00|8771.7|8769.3|8773.5|8771.3|8774.7|8771.6|8771.7|8768.8|501
1586735100000|2020-04-12 23:45:00|8773.3|8771.1|8775.8|8773.1|8776.5|8774.4|8773.3|8770.9|638
1586735400000|2020-04-12 23:50:00|8775.7|8772.8|8774.1|8771.7|8776.1|8774|8773.1|8770.7|617
1586735700000|2020-04-12 23:55:00|8774.2|8771.9|8775.1|8772.3|8776|8773.4|8773.6|8771.3|596
1586736000000|2020-04-13 00:00:00|8775|8772.5|8776.4|8773.6|8776.9|8774.3|8774.3|8771.8|740
1586736300000|2020-04-13 00:05:00|8776.3|8773.7|8774.5|8771.8|8777.7|8775.2|8773.9|8771.4|614
1586736600000|2020-04-13 00:10:00|8774.6|8771.9|8774.2|8771.7|8775.6|8773|8774.1|8771.5|585
1586736900000|2020-04-13 00:15:00|8774.1|8771.9|8774.5|8772.2|8774.6|8772.3|8772.6|8770.3|720
1586737200000|2020-04-13 00:20:00|8774.3|8771.9|8776.2|8773.8|8777.2|8775|8774.2|8771.8|793
1586737500000|2020-04-13 00:25:00|8776.1|8773.7|8775.2|8772.9|8776.3|8774|8773.4|8771|553
1586737800000|2020-04-13 00:30:00|8775.3|8772.7|8777.4|8774.9|8778.6|8776.2|8774.4|8772.2|718
1586738100000|2020-04-13 00:35:00|8777|8774.7|8773.7|8771.5|8777.7|8775.3|8773.7|8771.2|572
1586738400000|2020-04-13 00:40:00|8773.9|8771.7|8779.2|8776.5|8780.7|8778.3|8773.3|8770.8|858
1586738700000|2020-04-13 00:45:00|8779.1|8776.6|8777.5|8775|8779.7|8777.1|8776.6|8774.2|690
1586739000000|2020-04-13 00:50:00|8777.3|8775.1|8776.9|8774.7|8779.1|8777.1|8776.5|8774.5|558
1586739300000|2020-04-13 00:55:00|8777|8774.6|8773.4|8771.1|8777.1|8774.8|8773.1|8770.5|657
1586739600000|2020-04-13 01:00:00|8773.5|8771.2|8774.8|8772.4|8775.8|8773.5|8772.4|8770|703
1586739900000|2020-04-13 01:05:00|8774.9|8772.5|8776.8|8774.3|8777|8774.6|8774.7|8772.3|677
1586740200000|2020-04-13 01:10:00|8776.7|8774.2|8777|8774.4|8777.7|8775.5|8776.2|8773.7|670
1586740500000|2020-04-13 01:15:00|8776.9|8774.5|8776.7|8774.1|8778|8775.9|8774.8|8772.3|934
1586740800000|2020-04-13 01:20:00|8776.6|8774|8773.2|8770.9|8777|8774.7|8772.9|8770.5|576
1586741100000|2020-04-13 01:25:00|8773.1|8770.8|8770.7|8768.5|8773.7|8771.7|8768.9|8766.7|588
1586741400000|2020-04-13 01:30:00|8770.6|8768.6|8769.5|8767.4|8770.8|8768.6|8769.4|8767.3|499
1586741700000|2020-04-13 01:35:00|8769.6|8767.5|8767.5|8765|8770.1|8767.7|8766.9|8764.5|534
1586742000000|2020-04-13 01:40:00|8767.4|8765.1|8768.8|8766.4|8770.1|8767.7|8767.3|8765.1|488
1586742300000|2020-04-13 01:45:00|8768.9|8766.5|8768.5|8766|8769.6|8767.1|8768.2|8765.8|462
1586742600000|2020-04-13 01:50:00|8768.6|8766.1|8767.9|8765.5|8769|8766.7|8766.7|8764.3|441
1586742900000|2020-04-13 01:55:00|8768|8765.6|8768.1|8765.7|8768.8|8766.2|8767.4|8765|385
1586743200000|2020-04-13 02:00:00|8768|8765.6|8765.8|8763.6|8768.6|8766|8765.4|8763.3|346
1586743500000|2020-04-13 02:05:00|8765.7|8763.5|8767.8|8765.2|8768.3|8765.8|8765.1|8762.7|486
1586743800000|2020-04-13 02:10:00|8767.9|8765.4|8766.2|8763.6|8768.5|8765.9|8765.4|8762.9|438
1586744100000|2020-04-13 02:15:00|8766.1|8763.7|8766.5|8763.9|8767.3|8764.6|8765.2|8762.8|501
1586744400000|2020-04-13 02:20:00|8766.6|8764|8765.4|8763|8767.1|8764.9|8765|8762.7|351
1586744700000|2020-04-13 02:25:00|8765.2|8762.9|8765.9|8763.5|8766.3|8763.8|8764.3|8761.9|499
1586745000000|2020-04-13 02:30:00|8765.7|8763.3|8765.8|8763.3|8766.3|8763.8|8765.1|8762.7|418
1586745300000|2020-04-13 02:35:00|8765.9|8763.2|8767|8764.6|8767.4|8765.1|8765.3|8763.1|479
1586745600000|2020-04-13 02:40:00|8766.9|8764.5|8767|8764.6|8767.7|8765.4|8765.8|8763.4|471
1586745900000|2020-04-13 02:45:00|8766.9|8764.7|8768.2|8765.9|8768.3|8766|8766.6|8764.2|372
1586746200000|2020-04-13 02:50:00|8768.3|8766|8769.2|8767.1|8769.6|8767.4|8767.7|8765.1|334
1586746500000|2020-04-13 02:55:00|8769.3|8766.9|8771.2|8769.1|8771.3|8769.2|8769.2|8766.7|256
1586746800000|2020-04-13 03:00:00|8771.3|8769.2|8768.4|8766|8771.7|8769.4|8767.4|8765|568
1586747100000|2020-04-13 03:05:00|8768.5|8766.1|8768.9|8766.9|8769.8|8767.7|8767.2|8764.9|551
1586747400000|2020-04-13 03:10:00|8768.8|8766.8|8769.5|8767.3|8769.7|8767.5|8767.6|8765.5|337
1586747700000|2020-04-13 03:15:00|8769.6|8767.5|8770.2|8767.6|8770.3|8768.2|8769.4|8767.2|336
1586748000000|2020-04-13 03:20:00|8770.1|8768|8769.9|8767.4|8770.2|8768|8769|8766.8|294
1586748300000|2020-04-13 03:25:00|8769.8|8767.5|8769.8|8767.3|8770.3|8767.9|8769.5|8767.1|260
1586748600000|2020-04-13 03:30:00|8769.9|8767.2|8769.9|8767.5|8770.6|8768.3|8769.5|8767.2|308
1586748900000|2020-04-13 03:35:00|8770|8767.6|8770.7|8768.2|8770.9|8768.4|8769.8|8767.3|253
1586749200000|2020-04-13 03:40:00|8770.6|8768.3|8771.8|8769.5|8772.6|8770.3|8770.6|8768.2|315
1586749500000|2020-04-13 03:45:00|8772|8769.6|8771.4|8769.1|8772|8769.6|8770.7|8768.3|305
1586749800000|2020-04-13 03:50:00|8771.3|8769.2|8771.9|8769.7|8772.3|8770.1|8770.9|8768.7|333
1586750100000|2020-04-13 03:55:00|8772|8769.8|8770.7|8768.5|8772.3|8769.9|8770.6|8768.3|349
1586750400000|2020-04-13 04:00:00|8770.8|8768.6|8771.4|8769.4|8771.9|8769.6|8770.6|8768.4|304
1586750700000|2020-04-13 04:05:00|8771.3|8769.2|8771.1|8768.9|8772.4|8770.2|8770.7|8768.7|357
1586751000000|2020-04-13 04:10:00|8771|8768.8|8769.1|8766.8|8771.3|8769.1|8769.1|8766.7|320
1586751300000|2020-04-13 04:15:00|8769|8766.9|8769.8|8767.6|8770.1|8767.8|8768.8|8766.6|249
1586751600000|2020-04-13 04:20:00|8769.9|8767.8|8771|8768.9|8771.8|8769.5|8769.9|8767.8|405
1586751900000|2020-04-13 04:25:00|8771.1|8769|8770.8|8768.6|8771.7|8769.6|8770.4|8768.2|304
1586752200000|2020-04-13 04:30:00|8770.7|8768.5|8771|8768.7|8771.6|8769.4|8770.2|8768.1|342
1586752500000|2020-04-13 04:35:00|8770.9|8768.8|8769.9|8767.6|8771|8768.8|8769.4|8767.2|349
1586752800000|2020-04-13 04:40:00|8770|8767.7|8771.4|8769|8771.9|8769.6|8769.4|8767.2|347
1586753100000|2020-04-13 04:45:00|8771.3|8768.9|8770.4|8768|8771.5|8769.2|8769.2|8767|407
1586753400000|2020-04-13 04:50:00|8770.5|8768.1|8769.3|8767|8771.1|8768.7|8768.8|8766.7|472
1586753700000|2020-04-13 04:55:00|8769.4|8766.9|8769.3|8767.3|8770|8767.8|8768.6|8766.6|428
1586754000000|2020-04-13 05:00:00|8769.2|8767.2|8768.9|8766.6|8769.6|8767.2|8767.8|8765.5|484
1586754300000|2020-04-13 05:05:00|8769.1|8766.8|8769.6|8767.2|8769.8|8767.6|8768.3|8766.2|427
1586754600000|2020-04-13 05:10:00|8769.5|8767.3|8767.1|8765.1|8769.6|8767.4|8767|8764.9|344
1586754900000|2020-04-13 05:15:00|8766.8|8764.8|8767.8|8765.8|8768.5|8766.1|8766.8|8764.8|320
1586755200000|2020-04-13 05:20:00|8767.9|8766|8768.9|8766.6|8770.1|8767.7|8767.8|8765.7|376
1586755500000|2020-04-13 05:25:00|8769.1|8766.7|8770|8767.6|8770.2|8767.8|8769|8766.6|232
1586755800000|2020-04-13 05:30:00|8769.9|8767.7|8769.5|8767.3|8770.5|8768.3|8769.3|8767.1|316
1586756100000|2020-04-13 05:35:00|8769.6|8767.2|8768.9|8766.8|8769.6|8767.3|8768.4|8766.3|356
1586756400000|2020-04-13 05:40:00|8769.1|8767|8768.6|8766.6|8769.2|8767.1|8768.2|8766.2|229
1586756700000|2020-04-13 05:45:00|8768.7|8766.7|8766|8763.9|8768.9|8766.9|8765.2|8763.1|288
1586757000000|2020-04-13 05:50:00|8766.1|8764|8768.2|8766|8768.6|8766.3|8765.7|8763.5|338
1586757300000|2020-04-13 05:55:00|8768.3|8766.1|8768.6|8766.2|8768.8|8766.6|8767.4|8765.2|388
1586757600000|2020-04-13 06:00:00|8768.7|8766|8767.4|8765.2|8769.8|8767.5|8767.3|8765|506
1586757900000|2020-04-13 06:05:00|8767.3|8765.3|8766.4|8764.1|8767.6|8765.4|8764.7|8762.6|571
1586758200000|2020-04-13 06:10:00|8766.6|8764.2|8767.7|8765.5|8768.1|8765.9|8765.9|8763.8|558
1586758500000|2020-04-13 06:15:00|8767.6|8765.4|8766.1|8764|8768.2|8766|8765.9|8763.6|407
1586758800000|2020-04-13 06:20:00|8766|8764.1|8758.2|8755.8|8767.1|8764.9|8755.3|8752.2|945
1586759100000|2020-04-13 06:25:00|8758.1|8755.9|8753.9|8751.8|8760.4|8758.4|8750.3|8747.5|1241
1586759400000|2020-04-13 06:30:00|8753.8|8751.7|8757.4|8755.4|8758.3|8756.2|8752.9|8750.9|690
1586759700000|2020-04-13 06:35:00|8757.7|8755.7|8755.7|8753.7|8759.1|8757.1|8754.3|8752.3|866
1586760000000|2020-04-13 06:40:00|8755.9|8753.8|8755.2|8753|8757|8755.5|8753.6|8751.4|963
1586760300000|2020-04-13 06:45:00|8754.9|8753.1|8753.2|8751.2|8757.5|8755.8|8749.1|8747.2|742
1586760600000|2020-04-13 06:50:00|8753.3|8751.3|8751.2|8749.2|8758.1|8756.1|8750.5|8748.5|597
1586760900000|2020-04-13 06:55:00|8751.1|8749.1|8755.2|8753.2|8756.3|8754.3|8751.1|8749.1|719
1586761200000|2020-04-13 07:00:00|8755.3|8753.1|8758.5|8756.4|8758.7|8757.2|8753.7|8751.3|828
1586761500000|2020-04-13 07:05:00|8758.4|8756.5|8755.7|8753.7|8760.3|8758.3|8754.9|8752.8|680
1586761800000|2020-04-13 07:10:00|8755.6|8753.6|8755.6|8753.6|8757.5|8755.5|8753.9|8751.7|656
1586762100000|2020-04-13 07:15:00|8755.5|8753.5|8751.5|8749.5|8756.1|8754.1|8751.2|8749.2|542
1586762400000|2020-04-13 07:20:00|8751.4|8749.4|8749.7|8747.7|8753.6|8751.6|8747.9|8745.9|579
1586762700000|2020-04-13 07:25:00|8750.1|8748.1|8750.4|8748.4|8751.6|8749.6|8747.9|8746.2|563
1586763000000|2020-04-13 07:30:00|8750.5|8748.5|8752.9|8750.9|8752.9|8750.9|8749.7|8747.7|317
1586763300000|2020-04-13 07:35:00|8752.8|8750.8|8750.5|8748.5|8753.2|8751.2|8750|8748|373
1586763600000|2020-04-13 07:40:00|8750.4|8748.4|8747.7|8745.7|8751|8749|8746.5|8744.5|599
1586763900000|2020-04-13 07:45:00|8747.8|8745.8|8753.7|8751.7|8753.8|8752.1|8747.2|8745.2|776
1586764200000|2020-04-13 07:50:00|8753.6|8751.6|8753.3|8751.3|8754.6|8752.6|8751.1|8749.1|591
1586764500000|2020-04-13 07:55:00|8753.2|8751.2|8753.8|8751.8|8755.5|8753.9|8751.5|8749.5|640
1586764800000|2020-04-13 08:00:00|8753.6|8751.6|8749.4|8747.4|8754.4|8752.9|8749.4|8747.4|630
1586765100000|2020-04-13 08:05:00|8749.5|8747.5|8752|8750|8752.3|8750.6|8746.7|8744.7|580
1586765400000|2020-04-13 08:10:00|8751.9|8749.9|8747|8745|8753.2|8751.2|8746|8744.7|672
1586765700000|2020-04-13 08:15:00|8747.1|8745.1|8744.7|8742.6|8747.9|8746.3|8743.5|8741.4|615
1586766000000|2020-04-13 08:20:00|8744.6|8742.7|8746.1|8744.1|8746.4|8744.4|8742.2|8740.1|903
1586766300000|2020-04-13 08:25:00|8746.2|8744.2|8744.9|8742.9|8747.6|8745.6|8743.2|8741.2|659
1586766600000|2020-04-13 08:30:00|8745.1|8743.1|8742.1|8740.1|8745.5|8743.5|8741.1|8739.6|607
1586766900000|2020-04-13 08:35:00|8742.2|8740.2|8740.4|8738.4|8742.3|8740.5|8739.9|8737.7|575
1586767200000|2020-04-13 08:40:00|8740.3|8738.3|8741.6|8739.5|8742.6|8740.6|8739|8737|637
1586767500000|2020-04-13 08:45:00|8741.7|8739.6|8740|8738|8741.7|8740.2|8738.4|8736.6|675
1586767800000|2020-04-13 08:50:00|8740.1|8738.1|8739.4|8737.4|8742.9|8740.9|8738.6|8737|530
1586768100000|2020-04-13 08:55:00|8739.3|8737.3|8736.8|8734.8|8740.5|8738.5|8735.7|8733.7|604
1586768400000|2020-04-13 09:00:00|8736.7|8734.7|8741|8739|8741.5|8739.4|8735.9|8733.9|468
1586768700000|2020-04-13 09:05:00|8741.1|8739.1|8739.5|8737.5|8744.7|8742.6|8739.3|8737.2|445
1586769000000|2020-04-13 09:10:00|8739.4|8737.4|8740.5|8738.5|8740.7|8738.7|8738.3|8736.3|384
1586769300000|2020-04-13 09:15:00|8740.6|8738.6|8742.4|8740.4|8742.9|8740.9|8739.9|8737.9|362
1586769600000|2020-04-13 09:20:00|8742.5|8740.5|8746|8744|8747|8745.6|8742.2|8740.2|532
1586769900000|2020-04-13 09:25:00|8745.8|8743.8|8746.9|8744.7|8749.7|8747.7|8744.6|8742.6|594
1586770200000|2020-04-13 09:30:00|8746.8|8744.6|8745.9|8743.9|8746.9|8744.6|8745.1|8743|373
1586770500000|2020-04-13 09:35:00|8746|8743.8|8745.5|8743.5|8749.2|8747.2|8745|8743|480
1586770800000|2020-04-13 09:40:00|8745.4|8743.4|8747.1|8745.1|8747.6|8745.6|8745.4|8743.4|396
1586771100000|2020-04-13 09:45:00|8747|8745|8745.8|8743.8|8747.4|8745.3|8745.1|8743.6|278
1586771400000|2020-04-13 09:50:00|8745.7|8743.7|8745|8743|8747.8|8745.8|8744.2|8742.6|390
1586771700000|2020-04-13 09:55:00|8744.9|8742.9|8746.6|8744.6|8746.8|8744.8|8743.6|8741.9|207
1586772000000|2020-04-13 10:00:00|8746.5|8744.5|8745.7|8743.7|8746.7|8744.7|8744.8|8742.8|351
1586772300000|2020-04-13 10:05:00|8746.1|8744.1|8740.9|8738.9|8746.1|8744.1|8740.2|8738.2|445
1586772600000|2020-04-13 10:10:00|8740.8|8738.8|8734.3|8732.2|8743.8|8741.8|8734|8731.9|921
1586772900000|2020-04-13 10:15:00|8734.7|8732.7|8738.5|8736.5|8739.2|8737.2|8733|8731|1218
1586773200000|2020-04-13 10:20:00|8738.6|8736.4|8738.6|8736.6|8739.1|8737|8735.3|8733.3|731
1586773500000|2020-04-13 10:25:00|8738.5|8736.5|8739.3|8737.3|8739.7|8737.7|8735.7|8734.1|602
1586773800000|2020-04-13 10:30:00|8739.6|8737.6|8738|8736|8739.9|8737.9|8736|8734|740
1586774100000|2020-04-13 10:35:00|8738.1|8736.1|8736.8|8734.8|8739.4|8737.4|8736.6|8734.8|530
1586774400000|2020-04-13 10:40:00|8736.9|8734.9|8738.9|8736.9|8739.7|8737.7|8736.6|8734.6|362
1586774700000|2020-04-13 10:45:00|8739|8737|8739.1|8737.1|8739.5|8737.5|8736.9|8734.9|438
1586775000000|2020-04-13 10:50:00|8739.2|8737.2|8740.8|8738.8|8741.3|8739.7|8739.1|8737.1|337
1586775300000|2020-04-13 10:55:00|8740.9|8738.9|8745.7|8743.7|8746.4|8744.4|8739.9|8738.6|515
1586775600000|2020-04-13 11:00:00|8745.6|8743.6|8746.7|8744.7|8746.9|8744.9|8742.8|8741.5|549
1586775900000|2020-04-13 11:05:00|8746.8|8744.8|8745.3|8743.3|8747.9|8745.9|8743.7|8741.8|393
1586776200000|2020-04-13 11:10:00|8745.1|8742.9|8744.1|8742.1|8747.5|8745.5|8743.9|8741.9|400
1586776500000|2020-04-13 11:15:00|8744.2|8742.2|8744.7|8742.7|8745.8|8743.8|8743.6|8741.6|360
1586776800000|2020-04-13 11:20:00|8744.8|8742.8|8746.6|8744.6|8746.7|8744.7|8741.8|8739.8|542
1586777100000|2020-04-13 11:25:00|8746.5|8744.5|8748.1|8745.8|8748.6|8746.6|8744.7|8742.7|517
1586777400000|2020-04-13 11:30:00|8748|8745.9|8749.2|8747.2|8749.8|8747.8|8745|8742.8|876
1586777700000|2020-04-13 11:35:00|8749.3|8747.3|8747.7|8745.7|8749.6|8747.6|8747.5|8745.4|556
1586778000000|2020-04-13 11:40:00|8747.5|8745.5|8745.9|8743.9|8748.1|8746.1|8745.3|8743.2|638
1586778300000|2020-04-13 11:45:00|8745.8|8743.8|8744.7|8742.7|8746.4|8744.4|8743.8|8742.4|438
1586778600000|2020-04-13 11:50:00|8744.8|8742.8|8743.6|8741.6|8746.1|8744.1|8743.5|8741.5|465
1586778900000|2020-04-13 11:55:00|8743.5|8741.5|8748.7|8746.7|8748.8|8746.8|8743.5|8741.5|666
1586779200000|2020-04-13 12:00:00|8748.3|8746.3|8753.6|8752.7|8756.7|8754.5|8748.1|8746.1|829
1586779500000|2020-04-13 12:05:00|8753.5|8752.6|8753.5|8751.5|8755.2|8753.9|8749.8|8748.4|661
1586779800000|2020-04-13 12:10:00|8753.6|8751.6|8749.9|8747.9|8753.7|8752.1|8748.9|8747.4|550
1586780100000|2020-04-13 12:15:00|8749.8|8747.8|8747.7|8745.7|8749.9|8748.3|8747.2|8745.2|529
1586780400000|2020-04-13 12:20:00|8748|8746|8749.7|8747.7|8750.9|8749.3|8747.7|8745.7|533
1586780700000|2020-04-13 12:25:00|8749.8|8747.8|8745.6|8743.6|8750.7|8749|8745|8743.5|689
1586781000000|2020-04-13 12:30:00|8745.5|8743.5|8748.7|8746.7|8749.1|8747.6|8745.3|8743.5|579
1586781300000|2020-04-13 12:35:00|8748.8|8746.8|8748.4|8746.4|8749|8747.4|8745.7|8744|589
1586781600000|2020-04-13 12:40:00|8748.2|8746.2|8748.7|8746.7|8749.4|8748.1|8747.3|8745.9|634
1586781900000|2020-04-13 12:45:00|8748.8|8746.8|8749.5|8747.5|8749.6|8748.2|8746.5|8744.8|493
1586782200000|2020-04-13 12:50:00|8749.4|8747.4|8749.9|8747.9|8751.3|8749.7|8748.6|8746.8|443
1586782500000|2020-04-13 12:55:00|8750|8748|8748.8|8746.8|8750.3|8748.5|8747.3|8745.3|567
1586782800000|2020-04-13 13:00:00|8748.7|8746.7|8746.6|8744.6|8748.7|8747|8745|8743.3|561
1586783100000|2020-04-13 13:05:00|8746.5|8744.5|8743.6|8742.7|8747|8745.4|8743.3|8741.9|479
1586783400000|2020-04-13 13:10:00|8743.5|8742.6|8741.8|8740.9|8744.1|8743.2|8740.5|8739.1|517
1586783700000|2020-04-13 13:15:00|8741.9|8741|8738.1|8737.2|8742|8741.1|8738|8736.5|529
1586784000000|2020-04-13 13:20:00|8738|8737.1|8735|8734.1|8738.8|8737.2|8734.9|8733.5|473
1586784300000|2020-04-13 13:25:00|8735.2|8734.3|8734.4|8732.4|8736.3|8734.7|8733.2|8732.2|463
1586784600000|2020-04-13 13:30:00|8734.3|8732.3|8734.7|8733.8|8735.6|8734|8731.8|8730.1|634
1586784900000|2020-04-13 13:35:00|8734.8|8733.9|8733.8|8732.9|8736.5|8735|8733|8731.4|673
1586785200000|2020-04-13 13:40:00|8733.9|8733|8734.3|8732.3|8735.9|8734.4|8733.2|8732.3|604
1586785500000|2020-04-13 13:45:00|8734.5|8732.5|8733.6|8732.7|8735.8|8734.2|8732.9|8732|619
1586785800000|2020-04-13 13:50:00|8733.5|8732.6|8732.6|8731.7|8733.9|8732.6|8730.1|8729.2|531
1586786100000|2020-04-13 13:55:00|8732.7|8731.8|8729|8728.1|8733|8731.8|8728.4|8727.4|727
1586786400000|2020-04-13 14:00:00|8728.8|8727.9|8724.7|8722.7|8731.5|8729.9|8723.7|8722.3|672
1586786700000|2020-04-13 14:05:00|8724.8|8722.8|8727.1|8726.2|8727.4|8726.4|8723.8|8722.3|709
1586787000000|2020-04-13 14:10:00|8727|8726.1|8730|8728|8730.1|8728.3|8727|8725.3|559
1586787300000|2020-04-13 14:15:00|8729.8|8727.8|8729.7|8728.8|8731.3|8730|8728.9|8727.3|651
1586787600000|2020-04-13 14:20:00|8729.6|8728.7|8730.5|8729.6|8731.6|8730.4|8727.4|8725.7|501
1586787900000|2020-04-13 14:25:00|8731.2|8729.2|8728.1|8727.2|8731.2|8729.7|8727.5|8725.9|427
1586788200000|2020-04-13 14:30:00|8728.2|8727.3|8727.2|8726.3|8728.5|8727.3|8725.4|8723.9|479
1586788500000|2020-04-13 14:35:00|8727.4|8726.5|8730.6|8729.7|8731.8|8730.7|8726.9|8725.9|515
1586788800000|2020-04-13 14:40:00|8730.7|8729.8|8728.6|8727.7|8731.4|8730.5|8727.2|8726.3|500
1586789100000|2020-04-13 14:45:00|8728.5|8727.6|8731.3|8730.4|8731.3|8730.4|8727.9|8726.6|505
1586789400000|2020-04-13 14:50:00|8731.4|8730.5|8730.8|8729.9|8732.8|8730.8|8722.5|8720.7|695
1586789700000|2020-04-13 14:55:00|8731.4|8729.4|8718.5|8717.6|8731.5|8730|8717.3|8716.4|1026
1586790000000|2020-04-13 15:00:00|8718.4|8717.5|8713.4|8712.5|8720.8|8719.9|8712.7|8711.3|916
1586790300000|2020-04-13 15:05:00|8713.8|8711.8|8709.1|8708.2|8716.5|8714.8|8708.8|8707.9|660
1586790600000|2020-04-13 15:10:00|8709.2|8708.3|8713|8711|8713.2|8711.8|8706.8|8705.9|644
1586790900000|2020-04-13 15:15:00|8712.5|8711.6|8709.8|8707.8|8714.2|8712.8|8708.3|8707.4|478
1586791200000|2020-04-13 15:20:00|8710.1|8708.1|8711.1|8709.1|8712.5|8711.3|8709.5|8707.8|560
1586791500000|2020-04-13 15:25:00|8711.3|8709.3|8709.2|8708.3|8711.8|8710.2|8708.7|8707.2|466
1586791800000|2020-04-13 15:30:00|8709.3|8708.4|8709.2|8707.2|8710.3|8709.4|8707.4|8706.3|514
1586792100000|2020-04-13 15:35:00|8709.1|8707.1|8709.5|8708.6|8711.4|8710.3|8708.6|8707.1|503
1586792400000|2020-04-13 15:40:00|8709.4|8708.5|8712.8|8711.9|8713|8712.1|8709|8708.1|397
1586792700000|2020-04-13 15:45:00|8712.9|8712|8708.9|8708|8714|8712.5|8708.5|8707.6|487
1586793000000|2020-04-13 15:50:00|8708.8|8707.9|8710.8|8709.9|8711.1|8710.2|8708.8|8707.9|465
1586793300000|2020-04-13 15:55:00|8710.9|8710|8713.7|8712.8|8713.8|8712.9|8709.6|8708.4|549
1586793600000|2020-04-13 16:00:00|8713.8|8712.9|8713.2|8712.3|8715.8|8714.5|8712.2|8710.8|555
1586793900000|2020-04-13 16:05:00|8713.1|8712.2|8712.7|8711.8|8714.1|8712.8|8712.1|8710.8|307
1586794200000|2020-04-13 16:10:00|8712.6|8711.7|8716|8715.1|8716.1|8715.2|8712.4|8711|432
1586794500000|2020-04-13 16:15:00|8716.1|8715.2|8715.6|8714.7|8717.4|8716.1|8714.9|8713.7|453
1586794800000|2020-04-13 16:20:00|8715.5|8714.6|8716.8|8715.9|8717.4|8715.9|8715.2|8713.8|339
1586795100000|2020-04-13 16:25:00|8716.7|8715.8|8717.8|8716.9|8718.8|8717.4|8716.3|8714.8|426
1586795400000|2020-04-13 16:30:00|8718|8717.1|8719.9|8719|8720.8|8719.6|8718|8717|390
1586795700000|2020-04-13 16:35:00|8720|8719.1|8716.2|8715.3|8720|8719.1|8716.1|8715.2|314
1586796000000|2020-04-13 16:40:00|8716.1|8715.2|8715.8|8714.9|8717.6|8716.7|8715|8713.9|353
1586796300000|2020-04-13 16:45:00|8715.7|8714.8|8715|8714.1|8715.7|8714.8|8713.4|8712.5|445
1586796600000|2020-04-13 16:50:00|8715.1|8714.2|8716.4|8715.5|8718.3|8716.8|8715|8714.1|465
1586796900000|2020-04-13 16:55:00|8716.5|8715.6|8720.9|8720|8721.6|8720.7|8716.2|8715.1|560
1586797200000|2020-04-13 17:00:00|8721|8720.1|8718|8717.1|8725.1|8724.1|8717.7|8716.8|470
1586797500000|2020-04-13 17:05:00|8718.1|8717.2|8715.8|8714.9|8718.2|8717.3|8715.5|8714.6|374
1586797800000|2020-04-13 17:10:00|8715.7|8714.8|8717.6|8716.7|8718.6|8717.7|8715.7|8714.6|387
1586798100000|2020-04-13 17:15:00|8717.5|8716.6|8716|8714|8717.9|8716.9|8714|8713.1|322
1586798400000|2020-04-13 17:20:00|8715.6|8714.7|8718.1|8717.2|8718.3|8717.4|8715.1|8713.7|273
1586798700000|2020-04-13 17:25:00|8718|8717.1|8716.8|8715.9|8718.6|8717.7|8716.6|8715.7|323
1586799000000|2020-04-13 17:30:00|8716.6|8715.7|8716|8715.1|8717.2|8716.3|8714.9|8713.6|234
1586799300000|2020-04-13 17:35:00|8716.1|8715.2|8716.8|8715.9|8718.6|8717.6|8716|8715|412
1586799600000|2020-04-13 17:40:00|8716.9|8716|8717.2|8716.3|8718.5|8716.9|8716.3|8715.3|353
1586799900000|2020-04-13 17:45:00|8717.1|8716.2|8718.4|8716.4|8718.7|8717.3|8714.9|8713.8|641
1586800200000|2020-04-13 17:50:00|8718.5|8716.5|8718.2|8717.3|8720.2|8718.6|8717.7|8716.4|553
1586800500000|2020-04-13 17:55:00|8718.3|8717.4|8717.6|8716.7|8719.6|8718.5|8715.3|8714.4|637
1586800800000|2020-04-13 18:00:00|8717.7|8716.8|8717.9|8717|8720.4|8718.9|8717.2|8715.8|600
1586801100000|2020-04-13 18:05:00|8718|8717.1|8717.6|8715.6|8719.3|8717.8|8715.9|8714.2|565
1586801400000|2020-04-13 18:10:00|8717.4|8715.4|8717.7|8716.8|8718.9|8717.7|8716.2|8714.9|512
1586801700000|2020-04-13 18:15:00|8717.8|8716.9|8719.7|8718.8|8721.4|8719.8|8717.6|8716.2|354
1586802000000|2020-04-13 18:20:00|8719.8|8718.9|8716.9|8716|8721.4|8720.2|8716.3|8715.2|453
1586802300000|2020-04-13 18:25:00|8716.8|8715.9|8717.3|8715.3|8718.2|8717.1|8716.1|8714.9|399
1586802600000|2020-04-13 18:30:00|8717.1|8715.1|8717.8|8716.9|8719.5|8717.7|8716.2|8714.9|346
1586802900000|2020-04-13 18:35:00|8717.9|8717|8718.4|8717.5|8719.3|8717.9|8717.7|8716.2|278
1586803200000|2020-04-13 18:40:00|8718.5|8717.6|8717.8|8715.8|8719.5|8718.3|8717.3|8715.7|308
1586803500000|2020-04-13 18:45:00|8717.9|8715.9|8717.6|8716.7|8719.5|8718.2|8717|8715.5|435
1586803800000|2020-04-13 18:50:00|8717.7|8716.8|8718.9|8716.9|8720.7|8719.2|8717.6|8716.4|444
1586804100000|2020-04-13 18:55:00|8718.8|8716.8|8716.9|8716|8720.4|8719.3|8716.9|8715.5|480
1586804400000|2020-04-13 19:00:00|8717.1|8716.2|8719.9|8719|8720.7|8719.8|8716.8|8715.4|458
1586804700000|2020-04-13 19:05:00|8720|8719.1|8718.9|8718|8721.2|8719.8|8717.5|8716.6|456
1586805000000|2020-04-13 19:10:00|8719|8718.1|8718.4|8717.5|8719.4|8718.4|8717.7|8716.5|406
1586805300000|2020-04-13 19:15:00|8719.1|8717.1|8720.4|8719.5|8721.6|8720.2|8718|8717.1|487
1586805600000|2020-04-13 19:20:00|8720.3|8719.4|8720|8719.1|8721.4|8720.2|8718.4|8717.1|427
1586805900000|2020-04-13 19:25:00|8719.9|8719|8719.9|8717.9|8721.6|8720.5|8719.3|8717.7|406
1586806200000|2020-04-13 19:30:00|8720|8718|8721.1|8720.2|8722.3|8721.4|8719.4|8718|316
1586806500000|2020-04-13 19:35:00|8721.2|8720.3|8722.1|8721.2|8722.2|8721.3|8720.9|8720|293
1586806800000|2020-04-13 19:40:00|8722|8721.1|8723.1|8722.2|8723.4|8722.5|8721.2|8720.3|265
1586807100000|2020-04-13 19:45:00|8723.2|8722.3|8723.1|8722.2|8724.5|8723.2|8722.8|8721.9|320
1586807400000|2020-04-13 19:50:00|8723.2|8722.3|8722.1|8721.2|8724.4|8723.5|8721.8|8720.7|400
1586807700000|2020-04-13 19:55:00|8722|8721.1|8722.7|8720.7|8723.3|8721.9|8720.4|8719.4|434
1586808000000|2020-04-13 20:00:00|8722.6|8720.6|8720.8|8718.8|8722.7|8720.9|8720.4|8718.4|266
1586808300000|2020-04-13 20:05:00|8720.7|8718.7|8721.7|8720.8|8722.6|8720.8|8720|8718.6|235
1586808600000|2020-04-13 20:10:00|8721.8|8720.9|8724.2|8723.3|8725|8723.5|8721.7|8720.3|315
1586808900000|2020-04-13 20:15:00|8724.3|8723.4|8723|8721|8725|8723.8|8722.6|8720.8|260
1586809200000|2020-04-13 20:20:00|8722.9|8720.9|8722.3|8721.4|8724|8722.4|8722.3|8720.9|212
1586809500000|2020-04-13 20:25:00|8722.2|8721.3|8723.3|8721.3|8724.6|8722.7|8721.8|8720.3|311
1586809800000|2020-04-13 20:30:00|8723.4|8721.4|8722.1|8720.1|8724|8722|8721.5|8719.8|219
1586810100000|2020-04-13 20:35:00|8722.2|8720.2|8722.6|8720.6|8722.6|8720.7|8720.8|8719.2|135
1586810400000|2020-04-13 20:40:00|8722.8|8720.8|8723.2|8721.2|8723.3|8721.3|8721.4|8719.9|214
1586810700000|2020-04-13 20:45:00|8723.1|8721.1|8724.2|8722.2|8724.5|8722.9|8722.6|8721|203
1586811000000|2020-04-13 20:50:00|8724.3|8722.3|8724.2|8722.2|8724.7|8722.9|8723.5|8721.5|152
1586811300000|2020-04-13 20:55:00|8724|8722|8731.8|8720.9|8731.8|8724|8723.3|8719.6|438
1586811600000|2020-04-13 21:00:00|8730.3|8714.3|8730.7|8714.7|8732.7|8722.3|8725.6|8711.8|39
1586811900000|2020-04-13 21:05:00|8729.9|8713.9|8731.4|8715.4|8734.2|8718.2|8729.8|8713.8|134
1586812200000|2020-04-13 21:10:00|8731.8|8715.8|8732.2|8716.2|8734.1|8718.1|8729.1|8713.1|150
1586812500000|2020-04-13 21:15:00|8731.1|8715.1|8726.4|8710.4|8733.4|8717.4|8725.6|8709.6|276
1586812800000|2020-04-13 21:20:00|8726.3|8710.3|8731.3|8715.3|8731.9|8715.9|8726|8710|292
1586813100000|2020-04-13 21:25:00|8731.2|8715.2|8730.9|8714.9|8734.1|8718.1|8724.9|8708.9|413
1586813400000|2020-04-13 21:30:00|8731.3|8715.3|8726|8710|8735.9|8719.9|8723.4|8707.4|476
1586813700000|2020-04-13 21:35:00|8725.3|8709.3|8727.1|8711.1|8729.6|8713.6|8723|8707|583
1586814000000|2020-04-13 21:40:00|8727.5|8711.5|8724.4|8708.4|8727.5|8711.5|8724.2|8708.2|310
1586814300000|2020-04-13 21:45:00|8724.3|8708.3|8729.1|8713.1|8729.8|8713.8|8723.8|8707.8|326
1586814600000|2020-04-13 21:50:00|8729.2|8713.2|8726.3|8713.4|8731.3|8716.5|8725.8|8711.9|511
1586814900000|2020-04-13 21:55:00|8726.5|8713.3|8722.3|8711.3|8726.8|8715|8722.3|8707.7|646
1586815200000|2020-04-13 22:00:00|8722.5|8711.5|8727.9|8723.5|8729.1|8724.1|8722.5|8711.5|761
1586815500000|2020-04-13 22:05:00|8727.8|8723.3|8726.7|8722|8728.6|8724.9|8725.6|8721.1|370
1586815800000|2020-04-13 22:10:00|8726.9|8721.9|8727.3|8722.7|8727.7|8723.9|8725.6|8721.8|284
1586816100000|2020-04-13 22:15:00|8727.8|8722.8|8724.1|8721|8727.8|8723.3|8723.8|8720.8|326
1586816400000|2020-04-13 22:20:00|8724|8721.1|8725.3|8721|8725.9|8721.9|8723.8|8720.7|251
1586816700000|2020-04-13 22:25:00|8725.1|8720.9|8723.6|8720.2|8725.1|8721.7|8723.1|8720.1|319
1586817000000|2020-04-13 22:30:00|8723.7|8720.3|8722.5|8719.2|8724.1|8721.5|8722|8718.8|366
1586817300000|2020-04-13 22:35:00|8722.9|8719.4|8722.2|8718.8|8723|8719.9|8721.5|8718.2|370
1586817600000|2020-04-13 22:40:00|8722.3|8719|8722.7|8719.6|8722.8|8719.7|8721.6|8718.2|318
1586817900000|2020-04-13 22:45:00|8722.6|8719.7|8723.3|8720.2|8723.8|8720.8|8722.1|8719|242
1586818200000|2020-04-13 22:50:00|8723.4|8719.9|8723.3|8720.6|8723.8|8720.7|8721.9|8719.1|281
1586818500000|2020-04-13 22:55:00|8723|8720.3|8724.6|8721.6|8725.1|8722.2|8722.5|8719.8|409
1586818800000|2020-04-13 23:00:00|8724|8722|8724.6|8721.7|8725.3|8722.5|8723.4|8720.7|294
1586819100000|2020-04-13 23:05:00|8724.5|8721.8|8723.1|8720.2|8725.2|8722.6|8721.9|8719.3|285
1586819400000|2020-04-13 23:10:00|8722.9|8720.3|8723.1|8720.2|8724.4|8721.7|8721.2|8718.4|422
1586819700000|2020-04-13 23:15:00|8723|8720.1|8721.8|8719.8|8724|8721.7|8721.8|8719.7|299
1586820000000|2020-04-13 23:20:00|8721.9|8719.9|8722.1|8719.8|8723.4|8721.1|8721.3|8718.9|454
1586820300000|2020-04-13 23:25:00|8722|8719.7|8720.8|8718.6|8722.2|8719.8|8719.7|8717|511
1586820600000|2020-04-13 23:30:00|8720.7|8718.5|8721.3|8719.3|8722.7|8720.2|8720.5|8718.3|453
1586820900000|2020-04-13 23:35:00|8721.2|8719.2|8721.4|8719.3|8722.4|8720.2|8721|8718.8|370
1586821200000|2020-04-13 23:40:00|8721.5|8719.2|8720|8717.4|8721.7|8719.3|8718.6|8716.2|625
1586821500000|2020-04-13 23:45:00|8719.9|8717.2|8721.4|8718.8|8722.1|8719.8|8719.6|8717.2|543
1586821800000|2020-04-13 23:50:00|8721.3|8718.7|8720|8718|8723.9|8721.5|8719.5|8717.4|609
1586822100000|2020-04-13 23:55:00|8719.9|8717.9|8722.5|8720.4|8722.9|8720.9|8719.9|8717.9|452
1586822400000|2020-04-14 00:00:00|8722.4|8720.3|8726.2|8724|8726.6|8724.6|8721.3|8719.1|656
1586822700000|2020-04-14 00:05:00|8726.3|8724.1|8727.6|8725.6|8728.7|8726.4|8725.5|8723.3|668
1586823000000|2020-04-14 00:10:00|8727.7|8725.7|8727.8|8725.8|8728.8|8726.7|8726.7|8724.6|538
1586823300000|2020-04-14 00:15:00|8727.9|8725.9|8727.4|8725.2|8728.5|8726.5|8726.9|8724.8|587
1586823600000|2020-04-14 00:20:00|8727.3|8725.3|8726.7|8724.7|8728|8725.9|8726.5|8724.5|346
1586823900000|2020-04-14 00:25:00|8726.5|8724.5|8728.6|8726.6|8728.8|8726.7|8726.2|8724.2|481
1586824200000|2020-04-14 00:30:00|8728.7|8726.7|8726.8|8724.8|8729.9|8727.8|8726.8|8724.8|605
1586824500000|2020-04-14 00:35:00|8727|8725|8726.9|8724.9|8728.4|8726.2|8726.6|8724.5|400
1586824800000|2020-04-14 00:40:00|8727|8725|8726.5|8724.5|8727.4|8725.4|8725.6|8723.5|371
1586825100000|2020-04-14 00:45:00|8726.6|8724.6|8724.8|8722.8|8726.9|8724.7|8723.3|8721.8|359
1586825400000|2020-04-14 00:50:00|8725|8723|8722.5|8720.5|8725.5|8723.5|8719.2|8717.2|880
1586825700000|2020-04-14 00:55:00|8722.4|8720.4|8719.9|8717.9|8722.7|8720.7|8716.5|8714.5|571
1586826000000|2020-04-14 01:00:00|8720|8717.8|8718.7|8716.7|8721.9|8719.9|8718.7|8716.7|460
1586826300000|2020-04-14 01:05:00|8718.6|8716.6|8719.2|8717.2|8719.6|8717.6|8718.4|8716.4|256
1586826600000|2020-04-14 01:10:00|8719.3|8717.3|8716.9|8714.8|8719.7|8717.6|8716.8|8714.8|330
1586826900000|2020-04-14 01:15:00|8716.8|8714.9|8719.1|8717|8719.1|8717|8716.7|8714.5|531
1586827200000|2020-04-14 01:20:00|8719|8716.9|8720.5|8718.5|8720.8|8718.7|8718.1|8716|400
1586827500000|2020-04-14 01:25:00|8720.7|8718.7|8717.4|8715.1|8720.8|8718.8|8716.7|8714.6|424
1586827800000|2020-04-14 01:30:00|8717.3|8714.6|8709.8|8707.6|8718.1|8716|8709.5|8707.4|757
1586828100000|2020-04-14 01:35:00|8709.6|8707.5|8712.9|8710.9|8713.9|8711.9|8709.5|8707.4|439
1586828400000|2020-04-14 01:40:00|8712.8|8710.8|8711.3|8709.3|8713.5|8711.5|8710.9|8708.9|371
1586828700000|2020-04-14 01:45:00|8711.4|8709.4|8714|8712|8714|8712|8710.4|8708.4|642
1586829000000|2020-04-14 01:50:00|8714.1|8712.1|8712.2|8710.1|8714.1|8712.1|8711.2|8709|643
1586829300000|2020-04-14 01:55:00|8712.3|8710.2|8714.7|8712.7|8716.4|8714.2|8710.4|8708.4|792
1586829600000|2020-04-14 02:00:00|8714.8|8712.8|8711.4|8709.1|8715.5|8713.5|8710.9|8708.6|973
1586829900000|2020-04-14 02:05:00|8711.5|8709.2|8714.2|8712.1|8715.2|8713.1|8711|8708.8|706
1586830200000|2020-04-14 02:10:00|8714.4|8712.2|8716.1|8714|8717|8715|8713.4|8711.3|569
1586830500000|2020-04-14 02:15:00|8716.2|8714.1|8716.6|8714.5|8717|8715|8715.5|8713.5|402
1586830800000|2020-04-14 02:20:00|8716.5|8714.4|8714.2|8712|8716.9|8714.9|8713.7|8711.7|461
1586831100000|2020-04-14 02:25:00|8714.3|8712.3|8715.8|8713.6|8716.2|8714|8712.1|8710.1|553
1586831400000|2020-04-14 02:30:00|8715.9|8713.7|8715.8|8713.6|8716.1|8714|8714.2|8712.1|592
1586831700000|2020-04-14 02:35:00|8715.9|8713.7|8716.1|8714.1|8716.3|8714.3|8714.3|8712.3|372
1586832000000|2020-04-14 02:40:00|8716.3|8714.3|8717.1|8715.1|8718.7|8716.6|8715.9|8713.9|480
1586832300000|2020-04-14 02:45:00|8717.2|8715|8716.5|8714.2|8719.2|8717.2|8716|8713.8|444
1586832600000|2020-04-14 02:50:00|8716.7|8714|8718.8|8716.8|8719.5|8717.5|8716.4|8714|575
1586832900000|2020-04-14 02:55:00|8718.7|8716.7|8717.8|8715.6|8719.8|8717.8|8716.4|8714.4|571
1586833200000|2020-04-14 03:00:00|8717.9|8715.5|8717.4|8715.4|8719.1|8717|8716.1|8713.9|576
1586833500000|2020-04-14 03:05:00|8717.5|8715|8713.6|8711.6|8718.4|8716|8712.7|8710.8|568
1586833800000|2020-04-14 03:10:00|8713.7|8711.7|8713.6|8711.6|8715.1|8713|8711.6|8709.5|374
1586834100000|2020-04-14 03:15:00|8713.7|8711.7|8712.7|8710.7|8713.9|8712.2|8711.4|8709.4|319
1586834400000|2020-04-14 03:20:00|8712.6|8710.6|8714.3|8712.3|8714.5|8712.5|8711.7|8710.2|456
1586834700000|2020-04-14 03:25:00|8714.2|8712.2|8713.8|8711.8|8715|8713|8713.1|8711.1|262
1586835000000|2020-04-14 03:30:00|8713.7|8711.7|8715|8713|8715.4|8713.4|8713.7|8711.7|238
1586835300000|2020-04-14 03:35:00|8714.9|8712.9|8714.9|8712.9|8715.5|8713.5|8714|8712|233
1586835600000|2020-04-14 03:40:00|8714.8|8712.8|8715.4|8713.4|8716|8714|8714.1|8712.1|215
1586835900000|2020-04-14 03:45:00|8715.3|8713.3|8717.1|8715.1|8717.1|8715.1|8714.7|8712.7|205
1586836200000|2020-04-14 03:50:00|8717|8715|8715.8|8713.8|8717.2|8715.2|8715.4|8713.3|195
1586836500000|2020-04-14 03:55:00|8715.9|8713.7|8713.8|8711.8|8716.9|8714.9|8713.8|8711.8|278
1586836800000|2020-04-14 04:00:00|8713.7|8711.7|8714.3|8712.3|8714.5|8712.5|8712.9|8710.9|259
1586837100000|2020-04-14 04:05:00|8714.4|8712.4|8714.5|8712.5|8715.5|8713.4|8714.2|8712.2|213
1586837400000|2020-04-14 04:10:00|8714.4|8712.4|8710.8|8708.8|8714.8|8712.7|8710.3|8708.3|235
1586837700000|2020-04-14 04:15:00|8710.7|8708.7|8710.9|8708.9|8713|8711|8709.5|8707.5|262
1586838000000|2020-04-14 04:20:00|8710.8|8708.8|8710.5|8708.5|8711.9|8709.9|8710.1|8708|269
1586838300000|2020-04-14 04:25:00|8710.6|8708.6|8710.6|8708.5|8711.3|8709.2|8709.9|8707.9|223
1586838600000|2020-04-14 04:30:00|8710.5|8708.6|8710|8708|8711.1|8709.1|8709.4|8707.4|294
1586838900000|2020-04-14 04:35:00|8710.1|8708.1|8710.9|8708.9|8711.1|8709.1|8710|8708|181
1586839200000|2020-04-14 04:40:00|8710.8|8708.8|8710.6|8708.6|8711|8709|8710.3|8708.3|162
1586839500000|2020-04-14 04:45:00|8710.5|8708.5|8712.6|8710.6|8713.1|8711.1|8710.3|8708.3|275
1586839800000|2020-04-14 04:50:00|8712.7|8710.7|8713.3|8711.3|8713.8|8711.8|8712.2|8710.2|225
1586840100000|2020-04-14 04:55:00|8713.2|8711.2|8711.8|8709.8|8713.7|8711.7|8711.6|8709.6|220
1586840400000|2020-04-14 05:00:00|8711.9|8709.9|8713.5|8711.4|8714|8712|8711.7|8709.8|381
1586840700000|2020-04-14 05:05:00|8713.4|8711.5|8712.3|8710.3|8713.9|8711.9|8711.8|8709.8|345
1586841000000|2020-04-14 05:10:00|8712.2|8710.2|8711.8|8709.7|8712.5|8710.5|8710.5|8708.5|303
1586841300000|2020-04-14 05:15:00|8711.9|8709.9|8712|8710|8712.1|8710|8710.4|8708.4|307
1586841600000|2020-04-14 05:20:00|8712.1|8710.1|8710.3|8708.3|8712.7|8710.5|8710.3|8708.3|269
1586841900000|2020-04-14 05:25:00|8710.4|8708.4|8709.4|8707.4|8711.3|8709|8709.2|8707.2|354
1586842200000|2020-04-14 05:30:00|8709.3|8707.3|8710.5|8708.5|8712.2|8710.2|8708.9|8707|410
1586842500000|2020-04-14 05:35:00|8710.4|8708.4|8708.3|8706.3|8711|8708.8|8708.2|8706.1|342
1586842800000|2020-04-14 05:40:00|8708.2|8706.2|8709|8707|8709.5|8707.5|8706.4|8704.4|449
1586843100000|2020-04-14 05:45:00|8708.9|8706.9|8710.3|8708.3|8712.1|8710.3|8708.9|8706.9|390
1586843400000|2020-04-14 05:50:00|8710.4|8708.2|8711.4|8709.4|8712.1|8710.3|8709.9|8707.9|328
1586843700000|2020-04-14 05:55:00|8711.5|8709.5|8710.1|8708.1|8711.5|8709.5|8709.4|8707.3|385
1586844000000|2020-04-14 06:00:00|8710.3|8708.3|8713.3|8711.3|8713.6|8711.6|8708.9|8706.9|660
1586844300000|2020-04-14 06:05:00|8713.5|8711.5|8717|8715|8718.1|8716|8713.2|8711.2|750
1586844600000|2020-04-14 06:10:00|8717.2|8715.4|8718.3|8716.3|8719.9|8718.1|8716.5|8714.4|671
1586844900000|2020-04-14 06:15:00|8717.9|8715.9|8711.8|8709.8|8718.3|8716.3|8709.6|8707.6|755
1586845200000|2020-04-14 06:20:00|8711.9|8709.9|8711.4|8709.4|8713.8|8711.8|8710|8708|642
1586845500000|2020-04-14 06:25:00|8711.5|8709.5|8713.5|8711.5|8713.6|8711.6|8710.4|8708.4|591
1586845800000|2020-04-14 06:30:00|8713.4|8711.4|8717.3|8715.3|8718.5|8716.5|8712.6|8710.6|522
1586846100000|2020-04-14 06:35:00|8717.2|8715.2|8719.1|8718.2|8720.7|8718.7|8715.7|8714.2|539
1586846400000|2020-04-14 06:40:00|8719|8718.1|8712.8|8711.9|8721.1|8719.1|8712.4|8710.8|605
1586846700000|2020-04-14 06:45:00|8712.9|8712|8707.7|8705.7|8713|8712|8707|8705.5|611
1586847000000|2020-04-14 06:50:00|8707.8|8705.8|8705.4|8703.4|8709.4|8707.4|8704.8|8702.9|540
1586847300000|2020-04-14 06:55:00|8705.3|8703.3|8701|8699|8705.5|8703.6|8699|8697.8|742
1586847600000|2020-04-14 07:00:00|8700.9|8698.9|8705.1|8704.2|8708|8706.7|8700.2|8698.5|871
1586847900000|2020-04-14 07:05:00|8705.2|8704.3|8706.4|8705.5|8708|8707.1|8704|8703.1|642
1586848200000|2020-04-14 07:10:00|8706.3|8705.4|8708.3|8706.3|8710|8708.5|8705.9|8704.5|695
1586848500000|2020-04-14 07:15:00|8708.2|8706.2|8702.6|8700.6|8709.3|8707.7|8701.8|8700.4|717
1586848800000|2020-04-14 07:20:00|8702.3|8700.3|8699.8|8697.8|8704|8703|8698.3|8697.2|688
1586849100000|2020-04-14 07:25:00|8699.9|8697.9|8701.4|8700.5|8702.9|8701.6|8698|8697.1|622
1586849400000|2020-04-14 07:30:00|8701.3|8700.4|8702.5|8701.6|8703.4|8702.3|8699.9|8698.5|575
1586849700000|2020-04-14 07:35:00|8702.4|8701.5|8702.2|8701.3|8704.2|8703.3|8701|8699.5|570
1586850000000|2020-04-14 07:40:00|8702.1|8701.2|8700.6|8699.7|8703|8701.4|8698.5|8697.6|516
1586850300000|2020-04-14 07:45:00|8700.7|8699.8|8702.2|8701.3|8704.7|8703.5|8700.5|8699.6|543
1586850600000|2020-04-14 07:50:00|8702.3|8701.4|8699.8|8698.9|8703.5|8702.6|8698.3|8697.2|518
1586850900000|2020-04-14 07:55:00|8700.1|8699.2|8703.2|8702.3|8703.9|8702.5|8699.8|8698.9|525
1586851200000|2020-04-14 08:00:00|8703.3|8702.4|8704.2|8703.3|8706.4|8704.9|8703.3|8701.9|585
1586851500000|2020-04-14 08:05:00|8704.1|8703.2|8700.5|8698.5|8705.3|8704.4|8699.5|8697.9|565
1586851800000|2020-04-14 08:10:00|8700.6|8698.6|8685.8|8684.9|8700.6|8699.1|8685.1|8684.2|812
1586852100000|2020-04-14 08:15:00|8685.9|8685|8684.9|8682.9|8686.4|8685.5|8683.7|8682.8|586
1586852400000|2020-04-14 08:20:00|8685|8683|8685.6|8684.7|8689.3|8688.4|8684.1|8682.9|563
1586852700000|2020-04-14 08:25:00|8685.5|8684.6|8691.2|8690.3|8691.4|8690.5|8684.9|8684|574
1586853000000|2020-04-14 08:30:00|8691.3|8690.4|8693.3|8692.4|8695.9|8695|8689.4|8688.5|725
1586853300000|2020-04-14 08:35:00|8693.1|8692.2|8694.3|8693.4|8696.4|8695.3|8691.7|8690.8|545
1586853600000|2020-04-14 08:40:00|8694.2|8693.3|8697.6|8696.7|8697.7|8696.8|8693.9|8692.5|541
1586853900000|2020-04-14 08:45:00|8697.5|8696.6|8695.9|8695|8698.8|8697.9|8694.3|8693.4|587
1586854200000|2020-04-14 08:50:00|8696|8695.1|8696.5|8695.6|8697.3|8696.4|8694.1|8693.1|678
1586854500000|2020-04-14 08:55:00|8696.3|8695.4|8696.3|8695.4|8699.1|8698.2|8694.7|8693.8|524
1586854800000|2020-04-14 09:00:00|8696|8695.1|8704.3|8703.4|8708.5|8706.6|8693.9|8693|754
1586855100000|2020-04-14 09:05:00|8703.9|8703|8709.8|8708.9|8711.2|8709.8|8700|8699.1|673
1586855400000|2020-04-14 09:10:00|8709.9|8709|8713.7|8712.8|8713.9|8713|8709.6|8708.5|624
1586855700000|2020-04-14 09:15:00|8713.8|8712.9|8710.2|8709.3|8713.9|8713|8709.9|8709|444
1586856000000|2020-04-14 09:20:00|8710.3|8709.4|8710.2|8708.2|8712|8711.1|8707.8|8706.9|702
1586856300000|2020-04-14 09:25:00|8709.7|8708.8|8718.7|8717.8|8720.1|8719.2|8709|8707.6|871
1586856600000|2020-04-14 09:30:00|8718.8|8717.9|8719.9|8719|8723|8722.1|8718.6|8717.6|625
1586856900000|2020-04-14 09:35:00|8720.3|8719.4|8728.2|8727.3|8729.5|8728.2|8720.2|8719.3|588
1586857200000|2020-04-14 09:40:00|8727.7|8726.8|8730.3|8729.4|8730.5|8729.6|8724.8|8723.9|550
1586857500000|2020-04-14 09:45:00|8730.2|8729.3|8727.4|8726.5|8734.8|8733.9|8726.9|8726|753
1586857800000|2020-04-14 09:50:00|8727.5|8726.6|8722.9|8722|8727.6|8726.7|8722.8|8721.9|601
1586858100000|2020-04-14 09:55:00|8722.8|8721.9|8721.3|8720.4|8725.5|8724.6|8721|8720.1|595
1586858400000|2020-04-14 10:00:00|8721.2|8720.3|8723.8|8722.9|8724.8|8723.9|8719.7|8718.8|645
1586858700000|2020-04-14 10:05:00|8724|8723.1|8725.5|8724.6|8726.2|8725.3|8723.4|8722.5|549
1586859000000|2020-04-14 10:10:00|8725.6|8724.7|8725|8724.1|8726.5|8725.6|8721|8720.1|647
1586859300000|2020-04-14 10:15:00|8725.1|8724.2|8728.6|8727.7|8729.5|8728.6|8724.9|8724|517
1586859600000|2020-04-14 10:20:00|8728.5|8727.6|8726.8|8725.9|8728.5|8727.6|8725.4|8724.5|593
1586859900000|2020-04-14 10:25:00|8726.9|8726|8735.9|8735|8736.3|8735.4|8726.4|8725.5|594
1586860200000|2020-04-14 10:30:00|8735.8|8734.9|8738.9|8738|8739.6|8738.7|8732.1|8731.2|613
1586860500000|2020-04-14 10:35:00|8738.2|8737.3|8736.2|8735.3|8739.2|8738.3|8734.1|8733.2|543
1586860800000|2020-04-14 10:40:00|8736.1|8735.2|8731.1|8730.2|8737.4|8736.5|8730.2|8729.3|600
1586861100000|2020-04-14 10:45:00|8731|8730.1|8723.5|8722.6|8731|8730.1|8723.4|8722.5|541
1586861400000|2020-04-14 10:50:00|8723.6|8722.7|8717|8716.1|8724.4|8723.5|8716.7|8715.8|593
1586861700000|2020-04-14 10:55:00|8717.2|8716.3|8721.8|8720.9|8721.9|8721|8717|8716.1|715
1586862000000|2020-04-14 11:00:00|8721.6|8720.7|8730.2|8729.3|8731.2|8730.3|8721.5|8720.6|689
1586862300000|2020-04-14 11:05:00|8730.3|8729.4|8733.3|8732.4|8734.5|8733.6|8727.8|8726.9|670
1586862600000|2020-04-14 11:10:00|8733.4|8732.5|8731.3|8730.4|8735.5|8734.6|8730.4|8729.5|569
1586862900000|2020-04-14 11:15:00|8731.2|8730.3|8727.1|8726.2|8731.7|8730.8|8726.5|8725.6|553
1586863200000|2020-04-14 11:20:00|8727|8726.1|8727.5|8726.6|8729.2|8728.3|8726|8725.1|484
1586863500000|2020-04-14 11:25:00|8727.3|8726.4|8726|8725.1|8727.3|8726.4|8721.9|8721|456
1586863800000|2020-04-14 11:30:00|8725.9|8725|8725.7|8724.8|8730.3|8729.4|8724.2|8723.1|661
1586864100000|2020-04-14 11:35:00|8725.3|8724.4|8718.7|8717.8|8725.4|8724.5|8718.5|8717.6|612
1586864400000|2020-04-14 11:40:00|8718.8|8717.9|8720.9|8720|8721.3|8720.4|8714.4|8713.5|612
1586864700000|2020-04-14 11:45:00|8720.7|8719.8|8726.8|8725.9|8727.3|8726.4|8718.7|8717.8|693
1586865000000|2020-04-14 11:50:00|8726.9|8726|8730.3|8729.4|8731.5|8730.6|8725.5|8724.6|574
1586865300000|2020-04-14 11:55:00|8730.5|8729.6|8727.8|8726.9|8733.6|8732.7|8725.9|8725|796
1586865600000|2020-04-14 12:00:00|8727.9|8727|8725.1|8724.2|8730.1|8729.2|8724.8|8723.9|784
1586865900000|2020-04-14 12:05:00|8725|8724.1|8724.7|8723.8|8727.7|8726.8|8724.1|8723.2|638
1586866200000|2020-04-14 12:10:00|8724.8|8723.9|8725.8|8724.9|8726.1|8725.2|8721.4|8720.5|671
1586866500000|2020-04-14 12:15:00|8725.7|8724.8|8731.2|8730.3|8732|8731.1|8724.3|8723.4|729
1586866800000|2020-04-14 12:20:00|8731.1|8730.2|8724.8|8723.9|8731.1|8730.2|8723.4|8722.5|688
1586867100000|2020-04-14 12:25:00|8724.9|8724|8723.1|8721|8725.7|8724.8|8718.6|8717.7|849
1586867400000|2020-04-14 12:30:00|8723.5|8721.1|8720.1|8719.2|8724.1|8722.8|8717.4|8716.5|857
1586867700000|2020-04-14 12:35:00|8720.2|8719.3|8721.3|8720.4|8723.5|8722.6|8716.7|8715.8|703
1586868000000|2020-04-14 12:40:00|8721.4|8720.5|8726.2|8725.3|8726.2|8725.3|8721.3|8720.4|634
1586868300000|2020-04-14 12:45:00|8726.1|8725.2|8723.3|8722.4|8726.6|8725.7|8720.3|8719.4|715
1586868600000|2020-04-14 12:50:00|8723.2|8722.3|8718.9|8718|8723.3|8722.4|8717.6|8716.7|573
1586868900000|2020-04-14 12:55:00|8718.8|8717.9|8721.1|8720.2|8723.8|8722.9|8718.6|8717.7|686
1586869200000|2020-04-14 13:00:00|8720.9|8720|8720.3|8719.4|8721.1|8720.2|8718.1|8717.2|607
1586869500000|2020-04-14 13:05:00|8720.4|8719.5|8720.7|8719.8|8723.1|8722.2|8718.6|8717.7|633
1586869800000|2020-04-14 13:10:00|8720.8|8719.9|8720|8719.1|8722.9|8722|8719|8718.1|688
1586870100000|2020-04-14 13:15:00|8719.7|8718.8|8720.9|8720|8721.4|8720.5|8717.6|8716.7|599
1586870400000|2020-04-14 13:20:00|8721|8720.1|8720.1|8719.2|8725.1|8724.2|8718.2|8717.3|737
1586870700000|2020-04-14 13:25:00|8720|8719.1|8720.2|8719.3|8721.1|8720.2|8718.3|8717.4|615
1586871000000|2020-04-14 13:30:00|8720.3|8719.4|8717.3|8716.4|8720.8|8719.9|8716.2|8715.3|748
1586871300000|2020-04-14 13:35:00|8717.5|8716.6|8717.6|8716.7|8719|8718.1|8716.3|8715.4|714
1586871600000|2020-04-14 13:40:00|8717.5|8716.6|8714.2|8713.3|8719.5|8718.3|8713.3|8712.4|685
1586871900000|2020-04-14 13:45:00|8714.3|8713.4|8710.7|8709.8|8715.2|8714.3|8707.5|8706.6|951
1586872200000|2020-04-14 13:50:00|8710.6|8709.7|8704.7|8703.8|8711.1|8710.2|8703.4|8702.5|762
1586872500000|2020-04-14 13:55:00|8704.6|8703.7|8701.2|8700.3|8704.8|8703.9|8698.2|8697.3|906
1586872800000|2020-04-14 14:00:00|8701.1|8700.2|8705.9|8705|8707.7|8706.8|8698.9|8698|832
1586873100000|2020-04-14 14:05:00|8705.7|8704.8|8712.3|8711.4|8714.3|8713|8705.5|8704.6|774
1586873400000|2020-04-14 14:10:00|8712.2|8711.3|8707|8706.1|8712.7|8711.8|8705.2|8704.3|780
1586873700000|2020-04-14 14:15:00|8707.2|8706.3|8710.8|8709.9|8710.9|8710|8705.7|8704.8|722
1586874000000|2020-04-14 14:20:00|8710.7|8709.8|8708.2|8706.2|8714.5|8713.6|8707.1|8706.2|771
1586874300000|2020-04-14 14:25:00|8707.7|8706.8|8707.1|8706.2|8712.6|8711.5|8706.4|8705.5|853
1586874600000|2020-04-14 14:30:00|8707.2|8706.3|8716|8715.1|8718.1|8717.2|8706.7|8705.8|788
1586874900000|2020-04-14 14:35:00|8715.9|8715|8718.9|8718|8719.7|8718.8|8714|8713.1|657
1586875200000|2020-04-14 14:40:00|8719|8718.1|8718.4|8717.5|8720.5|8719.6|8716.2|8715.3|736
1586875500000|2020-04-14 14:45:00|8718.3|8717.4|8716.6|8715.7|8720.7|8719.8|8715.8|8714.9|728
1586875800000|2020-04-14 14:50:00|8716.5|8715.6|8713.9|8713|8719.5|8718.2|8713|8712.1|922
1586876100000|2020-04-14 14:55:00|8714|8713.1|8710.9|8710|8716.4|8715.5|8705|8704.1|1154
1586876400000|2020-04-14 15:00:00|8711.1|8710.2|8707.2|8706.3|8711.1|8710.2|8703.8|8702.9|968
1586876700000|2020-04-14 15:05:00|8706.9|8706|8713.8|8712.9|8718.7|8716.7|8704.4|8703.5|946
1586877000000|2020-04-14 15:10:00|8713.7|8712.8|8710.7|8709.8|8715.5|8714.6|8707.7|8706.8|711
1586877300000|2020-04-14 15:15:00|8710.6|8709.7|8706.8|8705.9|8712.2|8711.3|8705.7|8704.8|741
1586877600000|2020-04-14 15:20:00|8706.9|8706|8705.7|8704.8|8707.7|8706.8|8701.8|8700.9|651
1586877900000|2020-04-14 15:25:00|8705.8|8704.9|8708|8707.1|8708.8|8707.9|8702.2|8701.3|710
1586878200000|2020-04-14 15:30:00|8707.9|8707|8699.9|8699|8708.7|8707.8|8699.9|8699|767
1586878500000|2020-04-14 15:35:00|8700|8699.1|8700.6|8699.7|8703.3|8702.4|8699.7|8698.8|640
1586878800000|2020-04-14 15:40:00|8700.5|8699.6|8700.9|8700|8702.3|8701.4|8698.6|8697.7|557
1586879100000|2020-04-14 15:45:00|8700.8|8699.9|8697.9|8697|8701.2|8700.3|8697.6|8696.7|624
1586879400000|2020-04-14 15:50:00|8697.3|8696.4|8696.2|8695.3|8699.6|8698.7|8696.2|8695.3|567
1586879700000|2020-04-14 15:55:00|8696.3|8695.4|8696.4|8695.5|8697.7|8696.8|8690.9|8690|784
1586880000000|2020-04-14 16:00:00|8696.5|8695.6|8694|8693.1|8698.8|8697.9|8693.6|8692.7|652
1586880300000|2020-04-14 16:05:00|8693.9|8693|8691.1|8690.2|8694.7|8693.7|8690.9|8690|499
1586880600000|2020-04-14 16:10:00|8691.2|8690.3|8688.3|8687.4|8691.4|8690.5|8686.6|8685.7|570
1586880900000|2020-04-14 16:15:00|8688.4|8687.5|8690.4|8689.5|8690.9|8690|8687.5|8686.6|457
1586881200000|2020-04-14 16:20:00|8690.3|8689.4|8688.4|8687.5|8693.7|8692.8|8688.3|8687.4|534
1586881500000|2020-04-14 16:25:00|8688.3|8687.4|8693.7|8692.8|8696.4|8695.5|8688.1|8687.2|649
1586881800000|2020-04-14 16:30:00|8693.6|8692.7|8688.4|8687.5|8693.9|8693|8687.8|8686.9|697
1586882100000|2020-04-14 16:35:00|8688.5|8687.6|8689|8688.1|8692.1|8691.2|8687.9|8687|561
1586882400000|2020-04-14 16:40:00|8688.8|8687.9|8694.1|8693.2|8694.1|8693.2|8687.3|8686.4|607
1586882700000|2020-04-14 16:45:00|8693.9|8693|8693.6|8692.7|8696.2|8695.3|8693.3|8692.4|497
1586883000000|2020-04-14 16:50:00|8693.7|8692.8|8696.4|8695.5|8696.7|8695.8|8693.4|8692.5|536
1586883300000|2020-04-14 16:55:00|8696.5|8695.6|8697.6|8696.7|8699.6|8698.7|8696|8695.1|670
1586883600000|2020-04-14 17:00:00|8697.5|8696.6|8702.9|8702|8703.4|8702.5|8697.3|8696.4|514
1586883900000|2020-04-14 17:05:00|8702.7|8701.8|8699.8|8698.9|8702.7|8701.8|8699.7|8698.8|480
1586884200000|2020-04-14 17:10:00|8699.6|8698.7|8696.5|8695.6|8700.4|8699.5|8696.1|8695.2|524
1586884500000|2020-04-14 17:15:00|8696.6|8695.7|8696.9|8696|8698.1|8697.2|8696.5|8695.6|399
1586884800000|2020-04-14 17:20:00|8696.8|8695.9|8693.8|8692.9|8697.7|8696.8|8693.7|8692.8|472
1586885100000|2020-04-14 17:25:00|8693.9|8693|8692.8|8691.9|8695.3|8694.4|8692.8|8691.9|424
1586885400000|2020-04-14 17:30:00|8692.7|8691.8|8690.3|8689.4|8693.3|8692.4|8690|8689.1|360
1586885700000|2020-04-14 17:35:00|8690.2|8689.3|8689.2|8688.3|8690.9|8690|8686.8|8685.9|525
1586886000000|2020-04-14 17:40:00|8689.1|8688.2|8687|8686.1|8691|8690.1|8687|8686.1|364
1586886300000|2020-04-14 17:45:00|8687.1|8686.2|8689|8688.1|8689.2|8688.3|8686.9|8686|480
1586886600000|2020-04-14 17:50:00|8688.9|8688|8688.6|8687.7|8689.9|8689|8684.1|8683.2|594
1586886900000|2020-04-14 17:55:00|8688.7|8687.8|8687.4|8686.5|8691.1|8690.2|8685.9|8685|925
1586887200000|2020-04-14 18:00:00|8687.5|8686.6|8685.4|8684.5|8689.3|8688|8682.5|8681.4|737
1586887500000|2020-04-14 18:05:00|8685.3|8684.4|8689.2|8688.3|8691.1|8689.7|8685.3|8684.4|618
1586887800000|2020-04-14 18:10:00|8689.1|8688.2|8690.9|8690|8691|8690.1|8688.3|8687.3|510
1586888100000|2020-04-14 18:15:00|8691|8690.1|8689.4|8688.5|8691.3|8690.4|8688.6|8687.7|449
1586888400000|2020-04-14 18:20:00|8689.3|8688.4|8692.2|8691.3|8693.8|8692.9|8689.2|8688.3|574
1586888700000|2020-04-14 18:25:00|8692.3|8691.4|8694.4|8693.5|8696.5|8695.6|8691.1|8690.2|716
1586889000000|2020-04-14 18:30:00|8694.5|8693.6|8693.9|8693|8695.3|8694.2|8692.8|8691.9|484
1586889300000|2020-04-14 18:35:00|8693.8|8692.9|8690.4|8689.5|8693.9|8693|8689.9|8689|422
1586889600000|2020-04-14 18:40:00|8690.5|8689.6|8689.6|8688.7|8691.2|8690.3|8689.1|8688.2|498
1586889900000|2020-04-14 18:45:00|8689.7|8688.8|8693.6|8692.7|8694.6|8693.7|8688.9|8688|572
1586890200000|2020-04-14 18:50:00|8693.5|8692.6|8692.2|8691.3|8693.6|8692.7|8690.2|8689.3|500
1586890500000|2020-04-14 18:55:00|8692.3|8691.4|8697|8696.1|8698.2|8697.3|8692.2|8691.3|658
1586890800000|2020-04-14 19:00:00|8696.7|8695.8|8696.5|8695.6|8697.4|8696.5|8695.2|8694.1|574
1586891100000|2020-04-14 19:05:00|8696.6|8695.7|8698.1|8697.2|8699.5|8698.6|8695.1|8694.2|393
1586891400000|2020-04-14 19:10:00|8698|8697.1|8699.8|8698.9|8700|8699.1|8696.9|8696|424
1586891700000|2020-04-14 19:15:00|8699.7|8698.8|8700.1|8699.2|8700.7|8699.8|8699|8698.1|381
1586892000000|2020-04-14 19:20:00|8700|8699.1|8702.3|8701.4|8702.4|8701.5|8699.3|8698.4|393
1586892300000|2020-04-14 19:25:00|8702.2|8701.3|8702.1|8701.2|8704.6|8703.3|8701.5|8700.6|431
1586892600000|2020-04-14 19:30:00|8702|8701.1|8702.1|8701.2|8702.7|8701.8|8701.5|8700.6|337
1586892900000|2020-04-14 19:35:00|8702|8701.1|8700.8|8699.9|8702|8701.1|8699.4|8698.5|451
1586893200000|2020-04-14 19:40:00|8700.9|8700|8698.8|8697.9|8700.9|8700|8698.2|8696.9|322
1586893500000|2020-04-14 19:45:00|8698.9|8698|8701.3|8700.4|8701.8|8700.6|8698.8|8697.4|405
1586893800000|2020-04-14 19:50:00|8701.2|8700.3|8701.5|8700.6|8701.9|8701|8699.9|8699|342
1586894100000|2020-04-14 19:55:00|8701.4|8700.5|8702|8701.1|8704|8703.1|8700.6|8699.7|487
1586894400000|2020-04-14 20:00:00|8702.1|8701.2|8698.2|8697.3|8702.3|8701.2|8697.9|8697|513
1586894700000|2020-04-14 20:05:00|8698.3|8697.4|8696.4|8695.5|8699.2|8697.7|8696.1|8695.2|274
1586895000000|2020-04-14 20:10:00|8696.8|8694.8|8694.7|8693.8|8696.8|8695.9|8694.2|8692.8|255
1586895300000|2020-04-14 20:15:00|8694.9|8694|8694.5|8692.5|8695.7|8694|8693.4|8692.3|214
1586895600000|2020-04-14 20:20:00|8693.9|8693|8696|8694|8696.4|8694.8|8693.5|8692.6|188
1586895900000|2020-04-14 20:25:00|8695.9|8693.9|8694.1|8693.2|8696.7|8695.2|8693.8|8692.6|246
1586896200000|2020-04-14 20:30:00|8693.9|8693|8693.4|8691.4|8695.1|8693.9|8692.8|8691.2|345
1586896500000|2020-04-14 20:35:00|8693.3|8691.3|8693.7|8691.7|8694.7|8692.7|8690.7|8688.6|389
1586896800000|2020-04-14 20:40:00|8694|8691.9|8695.3|8693.3|8695.8|8693.7|8693.2|8691.8|283
1586897100000|2020-04-14 20:45:00|8695.2|8693.2|8694.6|8692.2|8695.9|8693.9|8694.6|8692.1|321
1586897400000|2020-04-14 20:50:00|8694.7|8692.3|8693.9|8691.9|8695.8|8693.6|8692.8|8690.5|441
1586897700000|2020-04-14 20:55:00|8694.1|8691.8|8702.4|8691.4|8703.5|8697|8693.8|8691.1|736
1586898000000|2020-04-14 21:00:00|8707.2|8691.2|8706|8690.4|8708|8693.2|8699.5|8688.3|121
1586898300000|2020-04-14 21:05:00|8705.2|8690.5|8705.5|8692|8706.5|8697.5|8699.7|8689.5|183
1586898600000|2020-04-14 21:10:00|8705.6|8691.8|8707.9|8694.9|8708.7|8698.1|8703.3|8689.8|409
1586898900000|2020-04-14 21:15:00|8706.2|8696|8705.2|8699.4|8707.3|8702.9|8704.5|8694.4|290
1586899200000|2020-04-14 21:20:00|8705.1|8699.2|8704.3|8696.3|8706.1|8702.9|8704.3|8694.8|324
1586899500000|2020-04-14 21:25:00|8704.5|8696.7|8704.5|8695.9|8705.4|8697.5|8703.5|8694|390
1586899800000|2020-04-14 21:30:00|8704.2|8696.3|8704.5|8695.6|8705.5|8697.6|8704.1|8695.4|263
1586900100000|2020-04-14 21:35:00|8704.6|8695.7|8704.9|8696.1|8705.1|8696.7|8704.1|8695.5|215
1586900400000|2020-04-14 21:40:00|8705|8696|8704.7|8696.4|8705.3|8697.2|8703.5|8696|258
1586900700000|2020-04-14 21:45:00|8704.5|8696.9|8706.2|8697.4|8708|8699.5|8704.1|8696.8|404
1586901000000|2020-04-14 21:50:00|8706.1|8697.2|8705.3|8698.2|8707.4|8698.8|8705|8697|381
1586901300000|2020-04-14 21:55:00|8705.4|8698.1|8701.9|8695.5|8706.3|8699.1|8701.4|8694.4|621
1586901600000|2020-04-14 22:00:00|8702.1|8695.6|8702.4|8698.9|8703.5|8699|8699.6|8694.5|556
1586901900000|2020-04-14 22:05:00|8702.5|8697.9|8702.6|8699.3|8703.3|8699.6|8700.9|8696.8|314
1586902200000|2020-04-14 22:10:00|8702.5|8699.2|8703.6|8700.6|8704.6|8701.9|8702|8699|326
1586902500000|2020-04-14 22:15:00|8704.2|8700.2|8704|8700.4|8704.6|8701.3|8703.3|8699.9|232
1586902800000|2020-04-14 22:20:00|8704.1|8700.3|8703.9|8700.5|8705.9|8703|8703.6|8700.2|427
1586903100000|2020-04-14 22:25:00|8704|8700.7|8703.9|8700.7|8705|8702.6|8703|8700.1|382
1586903400000|2020-04-14 22:30:00|8703.8|8700.8|8703.5|8700.6|8704.4|8701.4|8703|8700|223
1586903700000|2020-04-14 22:35:00|8703.1|8700.4|8703.6|8700.6|8704.3|8701.6|8702.2|8699.4|326
1586904000000|2020-04-14 22:40:00|8703.9|8700.8|8703.1|8700.2|8704.1|8700.9|8702.1|8699.5|255
1586904300000|2020-04-14 22:45:00|8703|8700.1|8702.6|8700.2|8704.6|8702|8702.4|8699.6|365
1586904600000|2020-04-14 22:50:00|8703|8700.1|8701.8|8699.4|8703.4|8700.5|8701.5|8698.5|324
1586904900000|2020-04-14 22:55:00|8701.7|8699.3|8702|8699.4|8702.9|8700.1|8701.7|8699|266
1586905200000|2020-04-14 23:00:00|8701.6|8699.3|8702.6|8699.5|8702.6|8699.9|8701.1|8698.2|513
1586905500000|2020-04-14 23:05:00|8702.5|8699.6|8700.2|8698|8702.8|8700|8700|8697.3|406
1586905800000|2020-04-14 23:10:00|8700.1|8698.1|8699.9|8697.4|8700.9|8698.2|8699.5|8696.9|418
1586906100000|2020-04-14 23:15:00|8700.2|8697.6|8698.7|8696.5|8700.2|8697.7|8698.6|8696.3|343
1586906400000|2020-04-14 23:20:00|8698.6|8696.6|8699.1|8697.1|8699.4|8697.3|8698.3|8696.2|263
1586906700000|2020-04-14 23:25:00|8699.2|8697|8698.1|8696.1|8699.3|8697.2|8697.4|8695.2|328
1586907000000|2020-04-14 23:30:00|8698|8696|8700|8698|8701|8699|8698|8695.8|395
1586907300000|2020-04-14 23:35:00|8700.1|8698.1|8700.7|8698.7|8702|8699.9|8700|8697.9|385
1586907600000|2020-04-14 23:40:00|8700.6|8698.4|8701.1|8699|8701.5|8699.2|8700.1|8698.1|288
1586907900000|2020-04-14 23:45:00|8701|8698.9|8701.3|8699.3|8701.6|8699.4|8700|8697.5|285
1586908200000|2020-04-14 23:50:00|8701.2|8699.2|8700.7|8698.6|8701.5|8699.4|8700.5|8698.4|189
1586908500000|2020-04-14 23:55:00|8700.8|8698.7|8700.7|8698.6|8702.6|8700.6|8700.6|8698.5|553
1586908800000|2020-04-15 00:00:00|8700.9|8698.2|8701.1|8699.1|8702.4|8700.4|8699.9|8697.8|769
1586909100000|2020-04-15 00:05:00|8701|8699|8701.5|8699.5|8702.6|8700.6|8700.8|8698.8|423
1586909400000|2020-04-15 00:10:00|8701.4|8699.4|8700.5|8698.5|8702.3|8700.3|8699.9|8697.9|231
1586909700000|2020-04-15 00:15:00|8700.4|8698.4|8699.8|8697.7|8701.1|8699.1|8699.5|8697.5|272
1586910000000|2020-04-15 00:20:00|8699.4|8697.4|8700.7|8698.7|8701.5|8699.3|8699.4|8697.4|156
1586910300000|2020-04-15 00:25:00|8700.8|8698.8|8701.1|8699.1|8701.4|8699.4|8699.9|8697.9|269
1586910600000|2020-04-15 00:30:00|8701.2|8699.2|8700.9|8698.9|8701.9|8699.8|8700.2|8698.2|256
1586910900000|2020-04-15 00:35:00|8700.8|8698.8|8700.1|8698.1|8700.9|8698.9|8700|8698|135
1586911200000|2020-04-15 00:40:00|8700.2|8698.2|8700.9|8698.9|8701.7|8699.7|8699.9|8697.9|262
1586911500000|2020-04-15 00:45:00|8701.1|8699|8701.6|8699.6|8702|8699.9|8700.9|8698.8|229
1586911800000|2020-04-15 00:50:00|8701.7|8699.7|8704.4|8702.4|8704.7|8702.7|8699.9|8697.9|472
1586912100000|2020-04-15 00:55:00|8704.5|8702.5|8703.8|8701.8|8705.4|8703.8|8703.4|8701.4|416
1586912400000|2020-04-15 01:00:00|8703.9|8701.9|8705.6|8703.6|8705.7|8704.2|8703.8|8701.8|226
1586912700000|2020-04-15 01:05:00|8705.7|8703.7|8706.7|8704.7|8710|8708|8704.4|8702.9|460
1586913000000|2020-04-15 01:10:00|8706.6|8704.6|8705.8|8703.8|8707.6|8705.6|8705.7|8703.7|248
1586913300000|2020-04-15 01:15:00|8705.9|8703.9|8707.3|8705.3|8707.9|8705.9|8705.8|8703.7|331
1586913600000|2020-04-15 01:20:00|8707.5|8705.4|8707.4|8705.4|8708.5|8706.5|8706.6|8704.4|360
1586913900000|2020-04-15 01:25:00|8707.3|8705.3|8706.5|8704.5|8708.7|8706.7|8705.8|8703.8|298
1586914200000|2020-04-15 01:30:00|8706.2|8704.2|8707.1|8705.1|8707.6|8705.8|8705.5|8703.5|271
1586914500000|2020-04-15 01:35:00|8707.2|8705.2|8706.1|8704.1|8708.1|8706.5|8705.4|8703.9|224
1586914800000|2020-04-15 01:40:00|8706.2|8704.2|8705.3|8703.3|8706.3|8704.4|8704|8702.5|244
1586915100000|2020-04-15 01:45:00|8705.4|8703.4|8705.1|8703|8705.6|8703.8|8704.6|8702.6|273
1586915400000|2020-04-15 01:50:00|8705.2|8703.2|8705.7|8703.6|8706|8704|8704.8|8702.8|204
1586915700000|2020-04-15 01:55:00|8705.8|8703.8|8706.9|8704.9|8707.2|8705.2|8705.7|8703.7|224
1586916000000|2020-04-15 02:00:00|8707|8705|8705.7|8703.7|8707.6|8705.6|8705.1|8703.6|218
1586916300000|2020-04-15 02:05:00|8705.8|8703.8|8707.3|8705.3|8707.6|8705.6|8705|8703.5|115
1586916600000|2020-04-15 02:10:00|8707.2|8705.2|8706.9|8704.9|8707.8|8705.8|8706|8704|195
1586916900000|2020-04-15 02:15:00|8707|8705|8706.8|8704.8|8707.8|8705.8|8706.1|8704.1|200
1586917200000|2020-04-15 02:20:00|8706.7|8704.7|8708.2|8706.2|8708.3|8706.3|8706.2|8704.2|211
1586917500000|2020-04-15 02:25:00|8708.3|8706.3|8708.2|8706.2|8708.7|8706.7|8708|8706|112
1586917800000|2020-04-15 02:30:00|8708.1|8706.1|8708.8|8706.8|8709.8|8708.4|8707.9|8705.9|155
1586918100000|2020-04-15 02:35:00|8708.9|8706.9|8708.9|8706.9|8709.5|8707.7|8707.6|8705.6|281
1586918400000|2020-04-15 02:40:00|8709|8707|8711.6|8709.6|8711.6|8709.7|8709|8707|195
1586918700000|2020-04-15 02:45:00|8711.5|8709.5|8710.1|8708.1|8711.8|8709.8|8709.4|8707.5|260
1586919000000|2020-04-15 02:50:00|8710.4|8708.4|8712.1|8710.1|8713.2|8711.8|8710.4|8708.4|207
1586919300000|2020-04-15 02:55:00|8712.2|8710.2|8711|8709|8713|8711.1|8710.5|8709|205
1586919600000|2020-04-15 03:00:00|8711.1|8709.1|8709.8|8707.8|8711.1|8709.6|8709.6|8707.6|198
1586919900000|2020-04-15 03:05:00|8709.7|8707.7|8709.9|8707.9|8710.6|8709|8708.8|8707.1|214
1586920200000|2020-04-15 03:10:00|8710|8708|8708.6|8706.6|8710|8708|8707.8|8706.2|167
1586920500000|2020-04-15 03:15:00|8708.5|8706.5|8708.1|8706.1|8709.1|8707.4|8707.7|8705.7|150
1586920800000|2020-04-15 03:20:00|8707.9|8705.9|8710.3|8708.3|8710.8|8708.8|8707.7|8705.7|158
1586921100000|2020-04-15 03:25:00|8710.4|8708.4|8708.6|8707.7|8710.4|8708.4|8708.5|8706.6|134
1586921400000|2020-04-15 03:30:00|8709.2|8707.2|8708|8706|8709.3|8707.9|8707.4|8705.9|182
1586921700000|2020-04-15 03:35:00|8708.1|8706.1|8707.1|8706.2|8708.4|8707|8706.2|8704.9|150
1586922000000|2020-04-15 03:40:00|8707.2|8706.3|8707.2|8705.2|8707.9|8706.5|8706.6|8704.7|127
1586922300000|2020-04-15 03:45:00|8707.1|8705.1|8707|8705|8707.1|8705.4|8705.9|8704.4|149
1586922600000|2020-04-15 03:50:00|8707.1|8705.1|8706.1|8704.1|8707.1|8705.1|8705.5|8703.8|138
1586922900000|2020-04-15 03:55:00|8706.2|8704.2|8707.2|8705.2|8708|8706|8705.9|8704.2|185
1586923200000|2020-04-15 04:00:00|8707.3|8705.3|8707.6|8705.6|8708.4|8706.4|8707|8705.1|177
1586923500000|2020-04-15 04:05:00|8707.7|8705.7|8706.3|8705.4|8708.2|8706.6|8706.2|8704.9|150
1586923800000|2020-04-15 04:10:00|8706.4|8705.5|8707.3|8705.3|8707.4|8705.9|8706.1|8704.7|130
1586924100000|2020-04-15 04:15:00|8707.2|8705.2|8706.7|8705.8|8708.4|8706.4|8706.3|8705|184
1586924400000|2020-04-15 04:20:00|8707.3|8705.3|8705.4|8704.5|8707.5|8705.9|8705.3|8703.8|115
1586924700000|2020-04-15 04:25:00|8705.3|8704.4|8705.4|8704.5|8705.8|8704.6|8705.1|8703.5|90
1586925000000|2020-04-15 04:30:00|8705.3|8704.4|8704.4|8703.5|8706.4|8704.6|8704.3|8702.7|164
1586925300000|2020-04-15 04:35:00|8704.3|8703.4|8704.5|8703.6|8705.7|8703.8|8704|8702.3|147
1586925600000|2020-04-15 04:40:00|8704.4|8703.5|8705.7|8704.8|8706.3|8704.8|8704.4|8703|101
1586925900000|2020-04-15 04:45:00|8705.6|8704.7|8706.1|8705.2|8707.1|8705.7|8705.5|8704|181
1586926200000|2020-04-15 04:50:00|8706.2|8705.3|8706.4|8704.4|8706.8|8705.4|8705.3|8704.1|111
1586926500000|2020-04-15 04:55:00|8706.3|8704.3|8706.3|8705.4|8707.2|8705.6|8705.4|8704|132
1586926800000|2020-04-15 05:00:00|8706|8705.1|8706|8705.1|8707.2|8705.9|8705.7|8704.8|166
1586927100000|2020-04-15 05:05:00|8705.9|8705|8705.3|8704.4|8706.1|8705.2|8705.2|8703.8|152
1586927400000|2020-04-15 05:10:00|8705.4|8704.5|8707.1|8705.1|8707.6|8706.4|8705.1|8704.1|219
1586927700000|2020-04-15 05:15:00|8706.6|8705.7|8707.4|8706.5|8707.9|8706.5|8706.1|8704.6|164
1586928000000|2020-04-15 05:20:00|8707.3|8706.4|8707.9|8707|8708.7|8707.1|8707.1|8706|173
1586928300000|2020-04-15 05:25:00|8708|8707.1|8708.8|8707.9|8709.2|8708.2|8707.6|8706.7|209
1586928600000|2020-04-15 05:30:00|8708.7|8707.8|8708.9|8706.9|8708.9|8707.8|8707.7|8706.8|187
1586928900000|2020-04-15 05:35:00|8708.8|8706.8|8707.9|8707|8708.9|8707.6|8707.3|8706.4|168
1586929200000|2020-04-15 05:40:00|8707.8|8706.9|8707.2|8706.3|8708.5|8707.6|8706.7|8705.6|235
1586929500000|2020-04-15 05:45:00|8707.3|8706.4|8709|8708.1|8709.5|8708.2|8706.8|8705.7|318
1586929800000|2020-04-15 05:50:00|8708.9|8708|8708.2|8707.3|8710.2|8709.3|8707.9|8707|214
1586930100000|2020-04-15 05:55:00|8708.3|8707.4|8709.2|8707.2|8710.4|8708.5|8707.1|8705.7|436
1586930400000|2020-04-15 06:00:00|8709.1|8707.1|8710.6|8708.6|8714.7|8713.3|8709|8707|536
1586930700000|2020-04-15 06:05:00|8710.5|8708.5|8709.4|8707.4|8711.1|8709.6|8704.4|8702.5|505
1586931000000|2020-04-15 06:10:00|8709.5|8707.5|8714.5|8712.5|8714.6|8712.6|8708.4|8707.3|464
1586931300000|2020-04-15 06:15:00|8714.6|8712.6|8712.7|8710.7|8714.9|8713.2|8711.1|8709.7|460
1586931600000|2020-04-15 06:20:00|8712.6|8710.6|8706.5|8704.5|8712.9|8711.4|8706.3|8704.5|609
1586931900000|2020-04-15 06:25:00|8706.6|8704.6|8709.5|8707.5|8710.4|8708.9|8705.5|8704|518
1586932200000|2020-04-15 06:30:00|8709.3|8707.3|8704.7|8703.8|8711.1|8709.9|8704.7|8703.8|597
1586932500000|2020-04-15 06:35:00|8704.8|8703.9|8712|8711.1|8712.5|8711.2|8704.8|8703.5|478
1586932800000|2020-04-15 06:40:00|8712.1|8711.2|8715.6|8713.6|8715.9|8714.4|8709.8|8708.3|573
1586933100000|2020-04-15 06:45:00|8715.2|8713.2|8719.1|8717.1|8719.3|8718|8712.9|8710.9|629
1586933400000|2020-04-15 06:50:00|8719|8717|8711.4|8710.5|8719.1|8717.1|8711.4|8710.3|529
1586933700000|2020-04-15 06:55:00|8711.9|8709.9|8718.1|8716.1|8718.1|8716.7|8711.7|8709.9|608
1586934000000|2020-04-15 07:00:00|8718|8716|8718.4|8717.5|8718.8|8717.7|8715|8714.1|806
1586934300000|2020-04-15 07:05:00|8718.5|8717.6|8722.7|8721.8|8723.3|8722.4|8717.3|8716.4|641
1586934600000|2020-04-15 07:10:00|8722.6|8721.7|8723.8|8722.9|8727.2|8726.3|8721.1|8720.2|665
1586934900000|2020-04-15 07:15:00|8723.9|8723|8726.4|8725.5|8729|8728.1|8722.6|8721.7|694
1586935200000|2020-04-15 07:20:00|8726.2|8725.3|8730.1|8729.2|8735.5|8734|8725.7|8724.8|816
1586935500000|2020-04-15 07:25:00|8730|8729.1|8733.7|8732.8|8734|8733.1|8726.7|8724|708
1586935800000|2020-04-15 07:30:00|8733.8|8732.9|8735.7|8734.8|8736.8|8735.4|8731.3|8730|758
1586936100000|2020-04-15 07:35:00|8735.6|8734.7|8734.6|8733.7|8737.8|8736.9|8732.5|8731.4|779
1586936400000|2020-04-15 07:40:00|8734.5|8733.6|8728.1|8727.2|8737.6|8736.2|8727|8725.4|896
1586936700000|2020-04-15 07:45:00|8728.2|8727.3|8728|8727.1|8733.8|8732.7|8727.2|8726.3|685
1586937000000|2020-04-15 07:50:00|8728.1|8727.2|8728.9|8728|8730.4|8729.5|8724|8722.8|739
1586937300000|2020-04-15 07:55:00|8728.8|8727.9|8729.3|8727.2|8734.9|8734|8728.6|8727.1|871
1586937600000|2020-04-15 08:00:00|8729.2|8727|8731|8730.1|8731.9|8730.9|8726.5|8725.6|766
1586937900000|2020-04-15 08:05:00|8731.1|8730.2|8737.8|8736.9|8739|8738.1|8729.9|8729|854
1586938200000|2020-04-15 08:10:00|8737.9|8737|8742.2|8741.3|8743.2|8741.7|8737|8736.1|614
1586938500000|2020-04-15 08:15:00|8742.1|8741.2|8745.1|8744.2|8746.2|8745.1|8741|8739.6|688
1586938800000|2020-04-15 08:20:00|8745|8744.1|8744|8743.1|8745.4|8744.5|8740.1|8739.2|639
1586939100000|2020-04-15 08:25:00|8744.1|8743.2|8737.9|8737|8744.3|8743.4|8737.2|8736.3|658
1586939400000|2020-04-15 08:30:00|8737.8|8736.9|8735.7|8734.8|8739.1|8738.1|8735.4|8734.5|549
1586939700000|2020-04-15 08:35:00|8735.8|8734.9|8732.9|8732|8736.8|8735.9|8732.9|8731.4|568
1586940000000|2020-04-15 08:40:00|8733|8732.1|8733.2|8732.3|8733.4|8732.5|8731|8730.1|563
1586940300000|2020-04-15 08:45:00|8733.1|8732.2|8728.8|8727.9|8733.1|8732.2|8728.7|8727.8|586
1586940600000|2020-04-15 08:50:00|8728.9|8728|8732.9|8732|8733.3|8732.4|8728|8727.1|615
1586940900000|2020-04-15 08:55:00|8733|8732.1|8735.8|8734.9|8738.7|8737.8|8733|8732.1|698
1586941200000|2020-04-15 09:00:00|8735.7|8734.8|8733.1|8732.2|8737|8736.1|8732.6|8731.7|684
1586941500000|2020-04-15 09:05:00|8733.2|8732.3|8733.3|8732.4|8735.9|8735|8732.9|8732|604
1586941800000|2020-04-15 09:10:00|8733.4|8732.5|8724.8|8723.9|8733.4|8732.5|8724.1|8723.2|615
1586942100000|2020-04-15 09:15:00|8725.3|8724.4|8729.3|8728.4|8730.6|8729.7|8725.1|8724.2|633
1586942400000|2020-04-15 09:20:00|8729.4|8728.5|8732.4|8731.5|8733.9|8733|8728.2|8727.3|617
1586942700000|2020-04-15 09:25:00|8732.5|8731.6|8734.9|8734|8736.4|8735.5|8731.6|8730.5|676
1586943000000|2020-04-15 09:30:00|8734.8|8733.9|8736.5|8735.6|8737.9|8737|8733.8|8732.8|563
1586943300000|2020-04-15 09:35:00|8736.4|8735.5|8741|8740.1|8741.3|8740.4|8736.3|8735.4|579
1586943600000|2020-04-15 09:40:00|8741.2|8740.3|8741.9|8741|8742.8|8741.9|8736.9|8736|626
1586943900000|2020-04-15 09:45:00|8741.8|8740.9|8738.3|8737.4|8743.8|8742.9|8738.2|8737.3|648
1586944200000|2020-04-15 09:50:00|8738.2|8737.3|8738.2|8737.3|8740|8739.1|8736.7|8735.8|594
1586944500000|2020-04-15 09:55:00|8738|8737.1|8733|8732.1|8738.4|8737.5|8732.9|8732|621
1586944800000|2020-04-15 10:00:00|8733.1|8732.2|8732.4|8731.5|8734.7|8733.8|8732.1|8731.2|480
1586945100000|2020-04-15 10:05:00|8732.5|8731.6|8727.7|8726.8|8732.9|8732|8726.6|8725.7|582
1586945400000|2020-04-15 10:10:00|8727.9|8727|8729.7|8728.8|8729.7|8728.8|8727.3|8726.4|460
1586945700000|2020-04-15 10:15:00|8729.5|8728.6|8723.6|8722.7|8729.5|8728.6|8721.4|8720.5|571
1586946000000|2020-04-15 10:20:00|8723.7|8722.8|8734.7|8733.8|8736.9|8736|8722.8|8721.9|639
1586946300000|2020-04-15 10:25:00|8734.6|8733.7|8733|8732.1|8741.2|8740.3|8732.9|8732|827
1586946600000|2020-04-15 10:30:00|8732.9|8732|8725.1|8724.2|8733.8|8732.9|8725.1|8724.2|836
1586946900000|2020-04-15 10:35:00|8725|8724.1|8731.3|8730.4|8734.8|8733.9|8723.5|8722.6|814
1586947200000|2020-04-15 10:40:00|8731.5|8730.6|8728.8|8727.9|8735.2|8734.3|8728|8727.1|716
1586947500000|2020-04-15 10:45:00|8728.6|8727.7|8729.2|8728.3|8731|8730.1|8725.3|8724.4|669
1586947800000|2020-04-15 10:50:00|8729.4|8728.5|8729|8728.1|8731.2|8730.3|8727.3|8726.4|626
1586948100000|2020-04-15 10:55:00|8729.1|8728.2|8722.2|8721.3|8729.1|8728.2|8721.4|8720.5|836
1586948400000|2020-04-15 11:00:00|8722.1|8721.2|8725.4|8724.5|8725.8|8724.9|8721.7|8720.8|689
1586948700000|2020-04-15 11:05:00|8725.3|8724.4|8726|8725.1|8731.1|8730.2|8724.7|8723.8|656
1586949000000|2020-04-15 11:10:00|8725.9|8725|8723.8|8722.9|8727|8726.1|8723.8|8722.9|522
1586949300000|2020-04-15 11:15:00|8723.9|8723|8727.4|8726.5|8727.5|8726.6|8722.5|8721.6|611
1586949600000|2020-04-15 11:20:00|8727.5|8726.6|8725.8|8724.9|8729.1|8728.2|8725.5|8724.6|544
1586949900000|2020-04-15 11:25:00|8725.9|8725|8726.8|8725.9|8730.3|8729.4|8725.2|8724.3|631
1586950200000|2020-04-15 11:30:00|8726.7|8725.8|8727.1|8726.2|8728.1|8727.2|8724.4|8723.5|434
1586950500000|2020-04-15 11:35:00|8727.2|8726.3|8732.2|8731.3|8732.4|8731.5|8725.6|8724.7|580
1586950800000|2020-04-15 11:40:00|8732.3|8731.4|8732.2|8731.3|8734.2|8733.3|8728.2|8727.3|667
1586951100000|2020-04-15 11:45:00|8732.1|8731.2|8729.8|8728.9|8732.9|8732|8729.8|8728.9|511
1586951400000|2020-04-15 11:50:00|8729.9|8729|8731.6|8730.7|8732.7|8731.8|8727.5|8726.6|500
1586951700000|2020-04-15 11:55:00|8731.8|8730.9|8741.2|8740.3|8741.2|8740.3|8731.8|8730.9|590
1586952000000|2020-04-15 12:00:00|8741.1|8740.2|8740.9|8740|8745.4|8744.5|8737.8|8736.9|769
1586952300000|2020-04-15 12:05:00|8740.7|8739.8|8739.2|8738.3|8740.8|8739.9|8738.1|8737.2|597
1586952600000|2020-04-15 12:10:00|8738.9|8738|8739|8738.1|8742.6|8741.7|8738.1|8737.2|665
1586952900000|2020-04-15 12:15:00|8738.7|8737.8|8737.8|8736.9|8742.5|8741.5|8735.9|8735|828
1586953200000|2020-04-15 12:20:00|8737.7|8736.8|8740.7|8739.8|8743|8742.1|8737.1|8736.2|786
1586953500000|2020-04-15 12:25:00|8740.8|8739.9|8733.2|8728.3|8740.8|8739.9|8729.9|8727.2|926
1586953800000|2020-04-15 12:30:00|8732.9|8728.1|8740.3|8739.4|8745.6|8743.3|8732.7|8728.1|1207
1586954100000|2020-04-15 12:35:00|8740.2|8739.3|8733.9|8733|8740.9|8740|8733.5|8732.6|951
1586954400000|2020-04-15 12:40:00|8734|8733.1|8735.6|8734.7|8737|8736.1|8733.1|8732.2|749
1586954700000|2020-04-15 12:45:00|8735.5|8734.6|8728.2|8727.3|8736.3|8735.4|8727.9|8727|811
1586955000000|2020-04-15 12:50:00|8728|8727.1|8729.1|8728.2|8732.6|8731.7|8727.9|8727|716
1586955300000|2020-04-15 12:55:00|8729|8728.1|8725.2|8724.3|8729.3|8728.4|8723.6|8722.7|841
1586955600000|2020-04-15 13:00:00|8725.3|8724.4|8729.2|8727.2|8731.6|8730.7|8725.3|8724.4|829
1586955900000|2020-04-15 13:05:00|8729.3|8727.3|8731|8730.1|8733.5|8732.6|8726.9|8726|746
1586956200000|2020-04-15 13:10:00|8731.1|8730.2|8728.8|8726.8|8732.9|8732|8726.2|8725.3|727
1586956500000|2020-04-15 13:15:00|8728.5|8726.2|8723.5|8722.6|8728.9|8728|8723.1|8722.2|773
1586956800000|2020-04-15 13:20:00|8723.7|8722.8|8727|8726.1|8727.3|8726.4|8721.7|8720.8|699
1586957100000|2020-04-15 13:25:00|8727.1|8726.2|8725.4|8724.5|8729.5|8728.6|8723.3|8722.4|741
1586957400000|2020-04-15 13:30:00|8725.5|8724.6|8724.9|8724|8726.9|8726|8724|8723.1|892
1586957700000|2020-04-15 13:35:00|8724.8|8723.9|8723.1|8722.2|8725.5|8724.6|8721.7|8720.8|739
1586958000000|2020-04-15 13:40:00|8723|8722.1|8727.8|8726.9|8727.8|8726.9|8722.8|8721.9|788
1586958300000|2020-04-15 13:45:00|8727.7|8726.8|8722.7|8721.8|8728.4|8727.5|8722.4|8721.5|721
1586958600000|2020-04-15 13:50:00|8722.8|8721.9|8719.5|8718.6|8723.3|8722.4|8718.9|8718|615
1586958900000|2020-04-15 13:55:00|8719.9|8719|8714.8|8713.9|8720.2|8719.3|8712.4|8711.5|744
1586959200000|2020-04-15 14:00:00|8714.9|8714|8709.8|8708.9|8720.3|8719.4|8709.6|8708.7|876
1586959500000|2020-04-15 14:05:00|8709.9|8709|8716.4|8715.5|8717.9|8717|8709.2|8708.3|705
1586959800000|2020-04-15 14:10:00|8716.5|8715.6|8722.2|8721.3|8722.2|8721.3|8715.4|8714.5|619
1586960100000|2020-04-15 14:15:00|8722.1|8721.2|8711.4|8710.5|8722.5|8721.6|8711.4|8710.5|898
1586960400000|2020-04-15 14:20:00|8711.5|8710.6|8713|8712.1|8717.6|8716.7|8710.6|8709.7|951
1586960700000|2020-04-15 14:25:00|8712.9|8712|8714.5|8713.6|8716|8715.1|8708.6|8707.7|816
1586961000000|2020-04-15 14:30:00|8714.7|8713.8|8719.5|8718.6|8720.9|8720|8713.2|8712.3|801
1586961300000|2020-04-15 14:35:00|8719.6|8718.7|8721.3|8720.4|8722.9|8722|8716|8715.1|750
1586961600000|2020-04-15 14:40:00|8721.4|8720.5|8723.1|8722.2|8723.7|8722.8|8716.2|8715.3|752
1586961900000|2020-04-15 14:45:00|8723|8722.1|8720.4|8719.5|8724.8|8723.9|8719.8|8718.9|818
1586962200000|2020-04-15 14:50:00|8720.6|8719.7|8720.7|8719.8|8721|8720.1|8713.8|8712.5|1010
1586962500000|2020-04-15 14:55:00|8720.8|8719.9|8725.9|8725|8726|8725.1|8713.5|8712.6|1291
1586962800000|2020-04-15 15:00:00|8725.8|8724.9|8727.4|8726.5|8730.9|8730|8725|8724.1|1189
1586963100000|2020-04-15 15:05:00|8727.5|8726.6|8727.6|8726.7|8728.3|8727.4|8724.4|8723.5|752
1586963400000|2020-04-15 15:10:00|8727.4|8726.5|8721.6|8720.7|8729.1|8728.2|8721.4|8720.5|702
1586963700000|2020-04-15 15:15:00|8721.7|8720.8|8720.3|8719.4|8723.1|8722.2|8719.5|8718.6|699
1586964000000|2020-04-15 15:20:00|8720.6|8719.7|8719.9|8719|8721.1|8720.2|8717.3|8716.4|650
1586964300000|2020-04-15 15:25:00|8719.8|8718.9|8717.6|8716.7|8721|8720.1|8715.8|8714.9|665
1586964600000|2020-04-15 15:30:00|8717.4|8716.5|8716.5|8715.6|8718.6|8717.7|8715.7|8714.8|864
1586964900000|2020-04-15 15:35:00|8716.3|8715.4|8713.8|8712.9|8716.9|8716|8712.5|8711.6|704
1586965200000|2020-04-15 15:40:00|8713.9|8713|8722.9|8722|8723|8722.1|8713|8712.1|645
1586965500000|2020-04-15 15:45:00|8723.1|8722.2|8720.3|8719.4|8724.4|8723.5|8719|8718.1|644
1586965800000|2020-04-15 15:50:00|8720.2|8719.3|8720.1|8719.2|8722.6|8721.7|8719.4|8718.5|807
1586966100000|2020-04-15 15:55:00|8720|8719.1|8711.1|8710.2|8720.2|8719.3|8710.6|8709.7|842
1586966400000|2020-04-15 16:00:00|8711|8710.1|8707.7|8706.8|8712.4|8711.5|8707.6|8706.7|683
1586966700000|2020-04-15 16:05:00|8707.8|8706.9|8707.3|8706.4|8709.3|8708.4|8706.2|8705.3|674
1586967000000|2020-04-15 16:10:00|8707.5|8706.6|8705.5|8704.6|8707.5|8706.6|8704.9|8704|513
1586967300000|2020-04-15 16:15:00|8705.6|8704.7|8711.1|8710.2|8711.1|8710.2|8703.9|8703|603
1586967600000|2020-04-15 16:20:00|8711.2|8710.3|8709.9|8709|8712.9|8712|8709.5|8708.6|746
1586967900000|2020-04-15 16:25:00|8710|8709.1|8709.9|8709|8711.4|8710.5|8708.2|8707.3|704
1586968200000|2020-04-15 16:30:00|8709.8|8708.9|8713.2|8712.3|8713.4|8712.5|8709.8|8708.9|634
1586968500000|2020-04-15 16:35:00|8713.7|8712.8|8715.9|8715|8716.2|8715.3|8713.4|8712.5|583
1586968800000|2020-04-15 16:40:00|8716|8715.1|8716.7|8715.8|8717.5|8716.6|8715|8714.1|605
1586969100000|2020-04-15 16:45:00|8716.8|8715.9|8715.6|8714.7|8716.9|8716|8715|8714.1|716
1586969400000|2020-04-15 16:50:00|8715.7|8714.8|8708.5|8707.6|8715.7|8714.8|8708|8707.1|866
1586969700000|2020-04-15 16:55:00|8708.4|8707.5|8706.9|8706|8708.4|8707.5|8702.9|8702|729
1586970000000|2020-04-15 17:00:00|8707|8706.1|8708.5|8707.6|8709.7|8708.8|8707|8706.1|487
1586970300000|2020-04-15 17:05:00|8708.4|8707.5|8712.8|8711.9|8713.8|8712.9|8708.4|8707.5|463
1586970600000|2020-04-15 17:10:00|8712.9|8712|8710.2|8709.3|8712.9|8712|8710.1|8709.2|475
1586970900000|2020-04-15 17:15:00|8710.1|8709.2|8710|8709.1|8710.8|8709.9|8707.2|8706.3|576
1586971200000|2020-04-15 17:20:00|8709.9|8709|8707|8706.1|8710.9|8710|8706|8705.1|574
1586971500000|2020-04-15 17:25:00|8707.1|8706.2|8704.5|8703.6|8707.5|8706.6|8703.5|8702.6|600
1586971800000|2020-04-15 17:30:00|8704.6|8703.7|8703|8702.1|8705.1|8704.2|8702.7|8701.8|429
1586972100000|2020-04-15 17:35:00|8702.8|8701.9|8704.4|8703.5|8705.2|8704.3|8702.5|8701.6|464
1586972400000|2020-04-15 17:40:00|8704.5|8703.6|8705.6|8704.7|8705.9|8705|8703.7|8702.8|497
1586972700000|2020-04-15 17:45:00|8705.5|8704.6|8702.1|8701.2|8706.8|8705.9|8701.6|8700.7|523
1586973000000|2020-04-15 17:50:00|8702.2|8701.3|8706.5|8705.6|8707.3|8705.9|8702|8701.1|506
1586973300000|2020-04-15 17:55:00|8706.4|8705.5|8705|8703|8706.5|8705.6|8702.9|8701.5|550
1586973600000|2020-04-15 18:00:00|8705.1|8703.1|8707.1|8706.2|8708.5|8707|8703.5|8702.6|514
1586973900000|2020-04-15 18:05:00|8707.3|8706.4|8703|8702.1|8708.8|8707.9|8702.1|8700.8|496
1586974200000|2020-04-15 18:10:00|8702.9|8702|8708.3|8707.4|8708.3|8707.4|8702.4|8701.5|543
1586974500000|2020-04-15 18:15:00|8708.4|8707.5|8705.7|8704.8|8711.2|8710.3|8705|8704.1|544
1586974800000|2020-04-15 18:20:00|8705.6|8704.7|8702.4|8701.5|8706.8|8705.9|8701.9|8701|644
1586975100000|2020-04-15 18:25:00|8702.5|8701.6|8703.3|8702.4|8703.5|8702.6|8698.9|8697.8|622
1586975400000|2020-04-15 18:30:00|8703.5|8702.6|8701.3|8700.4|8704.1|8703.2|8700.9|8700|524
1586975700000|2020-04-15 18:35:00|8701.4|8700.5|8704.3|8703.4|8705.9|8705|8700.8|8699.9|477
1586976000000|2020-04-15 18:40:00|8704.4|8703.5|8702.2|8701.3|8705.1|8704.2|8701.4|8700.5|432
1586976300000|2020-04-15 18:45:00|8702.4|8701.5|8704.1|8703.2|8704.7|8703.8|8701.8|8700.9|499
1586976600000|2020-04-15 18:50:00|8704.2|8703.3|8704.5|8703.6|8706.3|8705.4|8703.5|8702.6|576
1586976900000|2020-04-15 18:55:00|8704.2|8703.3|8703.1|8702.2|8704.5|8703.6|8700|8699.1|568
1586977200000|2020-04-15 19:00:00|8703.2|8702.3|8704.9|8704|8707|8706.1|8701|8700.1|594
1586977500000|2020-04-15 19:05:00|8704.8|8703.9|8706.2|8705.3|8706.4|8705.5|8704.1|8703.2|399
1586977800000|2020-04-15 19:10:00|8705.8|8704.9|8703.9|8703|8706.4|8705.5|8702.8|8701.9|322
1586978100000|2020-04-15 19:15:00|8703.8|8702.9|8702.9|8702|8705.7|8704.8|8702.6|8701.5|524
1586978400000|2020-04-15 19:20:00|8702.8|8701.9|8706.7|8705.8|8706.7|8705.8|8702.1|8701.2|500
1586978700000|2020-04-15 19:25:00|8706.8|8705.9|8705.6|8704.7|8707.5|8706.6|8705.5|8704.6|466
1586979000000|2020-04-15 19:30:00|8705.5|8704.6|8707.6|8706.7|8708.3|8707.4|8704.6|8703.7|539
1586979300000|2020-04-15 19:35:00|8707.3|8706.4|8708.9|8708|8709.4|8708.5|8707.2|8706.3|436
1586979600000|2020-04-15 19:40:00|8708.8|8707.9|8709.3|8708.4|8709.3|8708.4|8707.5|8706.6|358
1586979900000|2020-04-15 19:45:00|8709.1|8708.2|8710.5|8709.6|8712.2|8711.3|8708.7|8707.8|398
1586980200000|2020-04-15 19:50:00|8710.8|8709.9|8709.7|8708.8|8711.5|8710.6|8709|8708.1|457
1586980500000|2020-04-15 19:55:00|8709.6|8708.7|8713|8712.1|8714.1|8712.5|8709|8708.1|562
1586980800000|2020-04-15 20:00:00|8713.1|8712.2|8708.9|8708|8713.1|8712.2|8707.1|8706.2|451
1586981100000|2020-04-15 20:05:00|8709.2|8708.3|8707.3|8706.4|8709.6|8708.7|8707|8705.9|316
1586981400000|2020-04-15 20:10:00|8707.4|8706.5|8708.3|8707.4|8708.8|8707.9|8707.2|8706.3|240
1586981700000|2020-04-15 20:15:00|8708.4|8707.5|8711.2|8709.2|8711.2|8710.2|8708.3|8707.3|305
1586982000000|2020-04-15 20:20:00|8711.1|8709.1|8711.9|8711|8713.1|8711.6|8709.2|8707.6|296
1586982300000|2020-04-15 20:25:00|8712|8711.1|8709.1|8708.2|8712.3|8711.1|8709|8707.1|320
1586982600000|2020-04-15 20:30:00|8709.2|8708.3|8710|8709.1|8710.9|8709.3|8709.1|8707.6|157
1586982900000|2020-04-15 20:35:00|8709.9|8709|8708.3|8706.3|8710.6|8709.1|8707.7|8706.2|205
1586983200000|2020-04-15 20:40:00|8707.5|8706.6|8708.6|8706.6|8708.8|8707.3|8707.1|8705.7|192
1586983500000|2020-04-15 20:45:00|8708.5|8706.5|8709|8708.1|8710|8708.2|8707.5|8706.2|219
1586983800000|2020-04-15 20:50:00|8709.1|8708.2|8710.5|8708.5|8711.2|8709.2|8708.7|8707.1|302
1586984100000|2020-04-15 20:55:00|8710.8|8708.2|8720.3|8709.3|8720.3|8713.4|8710.2|8707.7|690
1586984400000|2020-04-15 21:00:00|8719.7|8703.7|8719.2|8704.7|8720.3|8710.4|8713.8|8702.5|101
1586984700000|2020-04-15 21:05:00|8718.7|8703.4|8720.1|8704.1|8722.3|8710.2|8718.6|8703.4|273
1586985000000|2020-04-15 21:10:00|8720.2|8704.2|8719|8703|8720.8|8706.1|8717.4|8702.1|374
1586985300000|2020-04-15 21:15:00|8719.9|8704.2|8717.5|8701.5|8720.3|8705.1|8717.1|8701.5|390
1586985600000|2020-04-15 21:20:00|8717.6|8701.6|8709.6|8705.2|8718.6|8706.2|8709.4|8701.1|391
1586985900000|2020-04-15 21:25:00|8712.5|8705.5|8713.4|8705.1|8715.1|8706.1|8709.3|8701.4|262
1586986200000|2020-04-15 21:30:00|8712.9|8705.2|8712|8703.7|8714.8|8706.5|8709.7|8700.9|413
1586986500000|2020-04-15 21:35:00|8712.1|8704.2|8711.1|8703.8|8712.5|8705.1|8709.7|8701.8|309
1586986800000|2020-04-15 21:40:00|8711.4|8704.1|8710.2|8704|8712.6|8705.5|8708.4|8703.5|293
1586987100000|2020-04-15 21:45:00|8710.3|8703.8|8711.8|8704.2|8712.3|8705.2|8709.3|8702.8|341
1586987400000|2020-04-15 21:50:00|8711.9|8704|8712|8704.9|8712.4|8705.9|8710.1|8703.4|471
1586987700000|2020-04-15 21:55:00|8712.3|8704.4|8712.1|8704.6|8713.2|8706.6|8709.9|8703.1|329
1586988000000|2020-04-15 22:00:00|8712.2|8703.8|8712.2|8708.9|8713.7|8709.7|8710.9|8703.6|509
1586988300000|2020-04-15 22:05:00|8713|8708.7|8710.4|8707.7|8713|8709.4|8710.4|8707.3|326
1586988600000|2020-04-15 22:10:00|8710.5|8707.8|8711.7|8708.9|8711.9|8708.9|8710.2|8707.1|267
1586988900000|2020-04-15 22:15:00|8712.3|8708.3|8712.4|8709.7|8713|8710.1|8711.8|8708.3|187
1586989200000|2020-04-15 22:20:00|8712.3|8709.6|8711.6|8708.5|8713.5|8710.6|8711.2|8708.3|228
1586989500000|2020-04-15 22:25:00|8711.5|8708.6|8712.4|8710.1|8713.7|8710.7|8711.1|8707|229
1586989800000|2020-04-15 22:30:00|8712.9|8709.7|8712.6|8709.5|8713.7|8710.5|8712.5|8709|237
1586990100000|2020-04-15 22:35:00|8712.5|8709.3|8712.1|8708.9|8713.3|8709.8|8711.2|8708.2|304
1586990400000|2020-04-15 22:40:00|8712.5|8709.4|8712|8708.9|8713.6|8710.8|8711.5|8708.5|309
1586990700000|2020-04-15 22:45:00|8712.1|8708.7|8710.4|8707.5|8712.2|8708.8|8708.3|8705.6|488
1586991000000|2020-04-15 22:50:00|8710.3|8707.6|8707.5|8704.7|8710.9|8707.9|8707.1|8704.6|367
1586991300000|2020-04-15 22:55:00|8707.4|8704.6|8707|8704.6|8708.6|8705.7|8706.9|8704.5|345
1586991600000|2020-04-15 23:00:00|8707.2|8704.5|8709.9|8707.4|8713.3|8710.3|8706.8|8704.4|600
1586991900000|2020-04-15 23:05:00|8710|8707.3|8709.2|8706.8|8711|8708.3|8708.9|8706.4|452
1586992200000|2020-04-15 23:10:00|8709.3|8707|8709.5|8707.1|8709.9|8707.4|8708.1|8705.7|312
1586992500000|2020-04-15 23:15:00|8709.6|8707.2|8710.9|8708.7|8711|8708.8|8708.9|8706.8|356
1586992800000|2020-04-15 23:20:00|8711|8708.8|8709.7|8707.7|8711.7|8709.7|8709.1|8707|459
1586993100000|2020-04-15 23:25:00|8709.8|8707.8|8709.4|8707.4|8710.6|8708.6|8708.8|8706.7|224
1586993400000|2020-04-15 23:30:00|8709.3|8707.3|8708.5|8706.5|8709.3|8707.3|8707.8|8705.8|201
1586993700000|2020-04-15 23:35:00|8708.4|8706.3|8709.3|8707.3|8709.4|8707.4|8708.3|8706.3|356
1586994000000|2020-04-15 23:40:00|8709.4|8707.2|8708.9|8706.8|8709.9|8707.8|8708.7|8706.7|310
1586994300000|2020-04-15 23:45:00|8708.8|8706.9|8708.9|8706.9|8709.6|8707.5|8707.6|8705.6|344
1586994600000|2020-04-15 23:50:00|8709|8707|8709.1|8707.1|8709.4|8707.3|8708.2|8706.1|303
1586994900000|2020-04-15 23:55:00|8709.2|8707.2|8710.5|8708.5|8711|8709|8708.7|8706.6|364
1586995200000|2020-04-16 00:00:00|8710.4|8708.4|8708.6|8706.6|8710.6|8708.6|8706.3|8704|745
1586995500000|2020-04-16 00:05:00|8708.7|8706.7|8710.1|8708.1|8710.6|8708.6|8708.1|8705.9|410
1586995800000|2020-04-16 00:10:00|8710|8708|8709.8|8707.8|8710.1|8708.1|8708.4|8706.2|497
1586996100000|2020-04-16 00:15:00|8709.9|8707.9|8710.5|8708.5|8710.9|8708.9|8709.1|8706.9|499
1586996400000|2020-04-16 00:20:00|8710.4|8708.4|8711.4|8709.4|8712.3|8710|8708.5|8706.5|517
1586996700000|2020-04-16 00:25:00|8711.5|8709.5|8710.4|8708.4|8712.1|8710|8706.9|8704.8|535
1586997000000|2020-04-16 00:30:00|8710.3|8708.3|8712.9|8710.9|8713.2|8711.2|8708.8|8706.8|554
1586997300000|2020-04-16 00:35:00|8713|8711|8711.5|8709.4|8714.8|8712.8|8710.8|8708.6|711
1586997600000|2020-04-16 00:40:00|8711.6|8709.5|8712.7|8710.6|8714.4|8712.4|8710.3|8708.3|699
1586997900000|2020-04-16 00:45:00|8712.8|8710.7|8712.6|8710.5|8714.7|8712.7|8711.5|8709.5|543
1586998200000|2020-04-16 00:50:00|8712.9|8710.6|8711.7|8709.7|8713|8711|8710.7|8708.7|455
1586998500000|2020-04-16 00:55:00|8711.8|8709.8|8713.5|8711.5|8714.2|8712.2|8711.6|8709.6|606
1586998800000|2020-04-16 01:00:00|8713.6|8711.2|8715.1|8713.1|8715.2|8713.2|8712.6|8710.6|507
1586999100000|2020-04-16 01:05:00|8715.2|8713.2|8715.7|8713.4|8719.2|8717.2|8714.6|8712.6|466
1586999400000|2020-04-16 01:10:00|8715.6|8713.3|8715.8|8713.6|8716.6|8714.6|8714.6|8712.6|503
1586999700000|2020-04-16 01:15:00|8715.9|8713.7|8717.2|8715.2|8717.8|8715.8|8714.2|8712.2|572
1587000000000|2020-04-16 01:20:00|8717.1|8715.1|8717.4|8715.4|8717.9|8715.9|8715.9|8713.9|402
1587000300000|2020-04-16 01:25:00|8717.3|8715.3|8719.1|8716.9|8719.3|8717.2|8717|8714.9|408
1587000600000|2020-04-16 01:30:00|8718.7|8716.7|8713.9|8711.9|8718.7|8716.7|8712.9|8710.8|812
1587000900000|2020-04-16 01:35:00|8714|8712|8713.7|8711.7|8714.6|8712.6|8712.4|8710.4|425
1587001200000|2020-04-16 01:40:00|8713.8|8711.8|8716.1|8714|8717.7|8715.7|8713.3|8711.3|538
1587001500000|2020-04-16 01:45:00|8716.2|8714.1|8716.1|8714.1|8717.6|8715.6|8714.9|8712.9|612
1587001800000|2020-04-16 01:50:00|8716.2|8714.2|8718|8716|8718.2|8716.7|8715.3|8713.3|387
1587002100000|2020-04-16 01:55:00|8717.9|8715.9|8720.2|8718.2|8722.5|8720.5|8717.5|8715.5|493
1587002400000|2020-04-16 02:00:00|8720.3|8718.3|8720.9|8718.9|8721.7|8719.9|8718|8716|553
1587002700000|2020-04-16 02:05:00|8720.8|8718.8|8717.9|8715.9|8721.3|8719.7|8717.4|8715.4|457
1587003000000|2020-04-16 02:10:00|8718|8716|8720.3|8718.3|8721.2|8719.2|8717.3|8715.3|322
1587003300000|2020-04-16 02:15:00|8720.2|8718.2|8720|8718|8720.7|8718.7|8719|8717|268
1587003600000|2020-04-16 02:20:00|8719.9|8717.9|8719.8|8717.8|8721.3|8719.8|8717.8|8715.8|299
1587003900000|2020-04-16 02:25:00|8719.9|8717.9|8720.4|8718.4|8721.3|8719.3|8719.7|8717.7|241
1587004200000|2020-04-16 02:30:00|8719.9|8717.9|8720|8718|8721.1|8719.1|8719.6|8717.6|239
1587004500000|2020-04-16 02:35:00|8719.9|8717.9|8717.6|8715.6|8720.1|8718.1|8717.5|8715.5|282
1587004800000|2020-04-16 02:40:00|8717.7|8715.7|8718.7|8716.7|8719.5|8717.5|8717.1|8715.1|259
1587005100000|2020-04-16 02:45:00|8718.6|8716.6|8718.4|8716.4|8718.9|8716.9|8717.7|8715.7|156
1587005400000|2020-04-16 02:50:00|8718.2|8716.2|8717.4|8715.4|8718.6|8716.6|8716.8|8714.8|154
1587005700000|2020-04-16 02:55:00|8717.5|8715.5|8719.2|8717.2|8719.5|8717.5|8717.5|8715.5|372
1587006000000|2020-04-16 03:00:00|8719.1|8717.1|8718.3|8717.4|8720.3|8718.3|8717.9|8716.2|415
1587006300000|2020-04-16 03:05:00|8718.2|8717.3|8720.1|8718.1|8720.3|8718.6|8718.2|8716.4|245
1587006600000|2020-04-16 03:10:00|8720|8718|8719.8|8717.8|8720.4|8718.5|8718.9|8716.9|209
1587006900000|2020-04-16 03:15:00|8719.7|8717.7|8719|8717|8719.8|8717.8|8718.4|8716.4|194
1587007200000|2020-04-16 03:20:00|8719.1|8717.1|8719.6|8717.6|8719.6|8717.6|8718.8|8716.7|123
1587007500000|2020-04-16 03:25:00|8719.5|8717.5|8718.5|8716.5|8720.2|8719.1|8718.3|8716.3|225
1587007800000|2020-04-16 03:30:00|8718.4|8716.4|8720.3|8718.3|8720.3|8718.3|8717.2|8715.2|378
1587008100000|2020-04-16 03:35:00|8720.2|8718.2|8720.4|8718.4|8721.1|8719.9|8719.8|8717.8|334
1587008400000|2020-04-16 03:40:00|8720.3|8718.3|8718.1|8716.1|8720.3|8718.3|8717.5|8715.5|351
1587008700000|2020-04-16 03:45:00|8718|8716|8719.7|8718.8|8720.5|8719.2|8717.2|8715.2|321
1587009000000|2020-04-16 03:50:00|8719.8|8718.9|8720.3|8719.4|8721.1|8720.2|8719.4|8717.8|263
1587009300000|2020-04-16 03:55:00|8720.2|8719.3|8722.5|8720.5|8722.8|8721.4|8720|8718.9|373
1587009600000|2020-04-16 04:00:00|8722.4|8720.4|8722.7|8720.7|8724.7|8722.7|8720.4|8719|333
1587009900000|2020-04-16 04:05:00|8722.8|8720.8|8719.9|8717.9|8724.8|8722.8|8719.8|8717.8|394
1587010200000|2020-04-16 04:10:00|8719.8|8717.8|8721.5|8719.5|8721.6|8720|8719.8|8717.8|218
1587010500000|2020-04-16 04:15:00|8721.6|8719.6|8720.8|8718.8|8721.6|8720.2|8719.8|8717.8|245
1587010800000|2020-04-16 04:20:00|8720.9|8718.9|8720.4|8718.4|8721.1|8719.5|8720|8718|212
1587011100000|2020-04-16 04:25:00|8720.3|8718.3|8719.4|8717.4|8721.4|8719.8|8719.1|8717.1|413
1587011400000|2020-04-16 04:30:00|8719.3|8717.3|8721.3|8719.3|8721.5|8720.2|8719|8717|345
1587011700000|2020-04-16 04:35:00|8721.5|8719.5|8721|8719|8721.5|8720|8720.3|8718.6|369
1587012000000|2020-04-16 04:40:00|8720.9|8718.9|8721.3|8719.3|8721.6|8720.1|8720.4|8718.4|239
1587012300000|2020-04-16 04:45:00|8721.1|8719.1|8719|8717|8721.4|8719.8|8718.8|8716.8|304
1587012600000|2020-04-16 04:50:00|8718.9|8716.9|8717.1|8715.1|8719.4|8717.8|8716.7|8714.7|261
1587012900000|2020-04-16 04:55:00|8717|8715|8719.4|8717.4|8719.9|8717.9|8717|8715|291
1587013200000|2020-04-16 05:00:00|8719.3|8717.3|8721.6|8719.6|8721.8|8719.8|8718.4|8716.4|319
1587013500000|2020-04-16 05:05:00|8721.4|8719.4|8721.2|8719.2|8722.7|8720.7|8720.8|8718.8|240
1587013800000|2020-04-16 05:10:00|8721.3|8719.3|8720.1|8718.1|8721.7|8719.7|8719.5|8717.5|175
1587014100000|2020-04-16 05:15:00|8720.2|8718.2|8720.8|8718.8|8721|8719.4|8718.6|8716.6|324
1587014400000|2020-04-16 05:20:00|8720.7|8718.7|8719.9|8717.9|8721.3|8719.3|8717.9|8715.9|289
1587014700000|2020-04-16 05:25:00|8720|8718|8716|8714|8720.2|8718.5|8715.5|8713.5|309
1587015000000|2020-04-16 05:30:00|8716.1|8714.1|8717.2|8715.2|8717.6|8716.2|8715.5|8713.8|256
1587015300000|2020-04-16 05:35:00|8717.1|8715.1|8718.3|8716.3|8718.6|8716.6|8717.1|8715.1|302
1587015600000|2020-04-16 05:40:00|8718.4|8716.4|8717.5|8715.5|8718.9|8716.9|8717.3|8715.3|270
1587015900000|2020-04-16 05:45:00|8717.6|8715.6|8717|8715|8718|8716|8716.3|8714.3|289
1587016200000|2020-04-16 05:50:00|8717.1|8715.1|8719.6|8717.6|8719.7|8717.7|8715.6|8713.6|361
1587016500000|2020-04-16 05:55:00|8719.4|8717.4|8720|8717.7|8720.3|8718.3|8717.8|8716.2|331
1587016800000|2020-04-16 06:00:00|8720.2|8717.9|8725.1|8723.1|8725.6|8724.1|8718.8|8716.8|586
1587017100000|2020-04-16 06:05:00|8725|8723|8725.8|8723.8|8728.9|8726.9|8724.4|8722.4|481
1587017400000|2020-04-16 06:10:00|8725.9|8723.9|8724.5|8722.5|8725.9|8725|8723.8|8722.5|473
1587017700000|2020-04-16 06:15:00|8723.9|8723|8722.3|8720.3|8727.1|8725.7|8722|8720.2|586
1587018000000|2020-04-16 06:20:00|8722.2|8720.2|8722|8721.1|8723.1|8721.3|8720.1|8718.7|537
1587018300000|2020-04-16 06:25:00|8722.1|8721.2|8719.6|8717.6|8722.3|8721.4|8717.6|8716.5|660
1587018600000|2020-04-16 06:30:00|8719.5|8717.5|8719.1|8718.2|8720.8|8719.6|8717.7|8716.3|527
1587018900000|2020-04-16 06:35:00|8719|8718.1|8717.1|8715.1|8720.2|8718.2|8716|8714.6|638
1587019200000|2020-04-16 06:40:00|8717.2|8715.2|8715.8|8713.8|8717.6|8716.1|8713.1|8711.1|887
1587019500000|2020-04-16 06:45:00|8715.9|8713.9|8716.6|8714.6|8718.3|8716.9|8713|8711.4|718
1587019800000|2020-04-16 06:50:00|8716.7|8714.7|8713.3|8711.3|8717.3|8715.8|8713.2|8711.2|499
1587020100000|2020-04-16 06:55:00|8713.4|8711.4|8709.5|8707.5|8714.5|8712.5|8707.5|8705.8|855
1587020400000|2020-04-16 07:00:00|8709.4|8707.4|8709.5|8708.6|8713.4|8711.7|8708.5|8707|876
1587020700000|2020-04-16 07:05:00|8709.6|8708.7|8709.1|8707.1|8710.3|8708.9|8707|8705.5|739
1587021000000|2020-04-16 07:10:00|8709.2|8707.2|8714.9|8712.9|8715.1|8713.1|8706.4|8705.4|865
1587021300000|2020-04-16 07:15:00|8715.2|8713.2|8712.9|8710.9|8716.3|8714.9|8709.1|8708.1|901
1587021600000|2020-04-16 07:20:00|8712.8|8710.8|8711.9|8709.9|8715.7|8713.7|8709.9|8708|754
1587021900000|2020-04-16 07:25:00|8712|8710|8707.4|8706.5|8712.8|8710.9|8706.2|8705|808
1587022200000|2020-04-16 07:30:00|8707.1|8706.2|8710.6|8709.7|8712|8710.5|8706.8|8705.6|707
1587022500000|2020-04-16 07:35:00|8710.7|8709.8|8710.1|8709.2|8711.5|8710.1|8705.6|8704|911
1587022800000|2020-04-16 07:40:00|8710.5|8708.5|8707.5|8706.6|8712.2|8710.5|8706.8|8705.4|780
1587023100000|2020-04-16 07:45:00|8707.3|8706.4|8705.1|8704.2|8708.2|8706.8|8704.2|8703.3|772
1587023400000|2020-04-16 07:50:00|8705.2|8704.3|8704|8703.1|8707.4|8705.8|8703.9|8703|727
1587023700000|2020-04-16 07:55:00|8704.1|8703.2|8705|8704.1|8707.5|8705.9|8703.6|8702.7|662
1587024000000|2020-04-16 08:00:00|8705.1|8704.2|8707.4|8706.5|8709|8707.6|8703.9|8703|692
1587024300000|2020-04-16 08:05:00|8707.5|8706.6|8707.5|8706.6|8710.8|8709.5|8706.5|8705.1|801
1587024600000|2020-04-16 08:10:00|8707.6|8706.7|8708.8|8707.9|8709.9|8708.4|8706.5|8705.6|781
1587024900000|2020-04-16 08:15:00|8708.6|8707.7|8712.9|8710.9|8713.3|8711.5|8708.6|8707.2|658
1587025200000|2020-04-16 08:20:00|8713|8711|8712.3|8711.4|8715.8|8714.9|8711.9|8710.8|683
1587025500000|2020-04-16 08:25:00|8712.4|8711.5|8711.4|8709.4|8713.7|8712.1|8708.4|8707.5|642
1587025800000|2020-04-16 08:30:00|8711.5|8709.5|8710.6|8709.7|8712.6|8711.7|8708.8|8707.8|656
1587026100000|2020-04-16 08:35:00|8710.7|8709.8|8715.1|8714.2|8715.7|8714.8|8709.5|8708.2|748
1587026400000|2020-04-16 08:40:00|8714.9|8714|8710.9|8710|8716.5|8715.6|8710.5|8709.3|717
1587026700000|2020-04-16 08:45:00|8711|8710.1|8714.9|8712.9|8715.7|8714.3|8710.5|8709.6|646
1587027000000|2020-04-16 08:50:00|8714.3|8713.4|8718.8|8716.8|8719.7|8718.3|8712.7|8711|679
1587027300000|2020-04-16 08:55:00|8718.9|8716.9|8721.4|8719.4|8722.1|8720.9|8718.2|8716.9|738
1587027600000|2020-04-16 09:00:00|8721.3|8719|8719.6|8718.7|8724.8|8723.9|8718.7|8717.8|727
1587027900000|2020-04-16 09:05:00|8719.5|8718.6|8718.5|8717.6|8720.3|8719.4|8717.2|8716.3|702
1587028200000|2020-04-16 09:10:00|8718.4|8717.5|8718.4|8717.5|8720.3|8719.4|8717.6|8716.7|645
1587028500000|2020-04-16 09:15:00|8718.3|8717.4|8719.8|8718.9|8721.1|8720.2|8717.4|8716.3|573
1587028800000|2020-04-16 09:20:00|8719.7|8718.8|8724.8|8723.9|8727.2|8726.3|8719.1|8718.2|547
1587029100000|2020-04-16 09:25:00|8724.9|8724|8719.7|8718.8|8725.5|8724.6|8719.6|8718.7|700
1587029400000|2020-04-16 09:30:00|8719.8|8718.9|8716.8|8715.9|8719.8|8718.9|8716.1|8715.2|779
1587029700000|2020-04-16 09:35:00|8716.7|8715.8|8710|8709.1|8717.3|8716.4|8710|8708.7|758
1587030000000|2020-04-16 09:40:00|8710.1|8709.2|8712.3|8711.4|8714.8|8713.9|8709.4|8708.1|728
1587030300000|2020-04-16 09:45:00|8712.4|8711.5|8710.2|8709.3|8714.6|8713.7|8709.6|8708.7|620
1587030600000|2020-04-16 09:50:00|8710.1|8709.2|8707.9|8707|8710.2|8709.3|8707.2|8706.3|572
1587030900000|2020-04-16 09:55:00|8707.8|8706.9|8713.7|8712.8|8714.7|8713.8|8707.7|8706.8|665
1587031200000|2020-04-16 10:00:00|8713.8|8712.9|8712.3|8711.4|8714.6|8713.7|8709.6|8708.6|692
1587031500000|2020-04-16 10:05:00|8712.4|8711.5|8711.1|8710.2|8712.6|8711.7|8707.3|8706|741
1587031800000|2020-04-16 10:10:00|8711.2|8710.3|8718.2|8717.3|8719|8717.9|8710.8|8709.9|743
1587032100000|2020-04-16 10:15:00|8718.1|8717.2|8713.1|8712.2|8718.6|8717.3|8713|8712.1|655
1587032400000|2020-04-16 10:20:00|8713|8712.1|8721.2|8720.3|8721.7|8720.8|8712.9|8712|705
1587032700000|2020-04-16 10:25:00|8721.3|8720.4|8719.7|8718.8|8722.1|8721.2|8717.9|8716.2|725
1587033000000|2020-04-16 10:30:00|8719.6|8718.7|8716.6|8715.7|8719.9|8719|8715.8|8714.9|603
1587033300000|2020-04-16 10:35:00|8716.7|8715.8|8714|8713.1|8716.8|8715.9|8711.6|8710|662
1587033600000|2020-04-16 10:40:00|8713.8|8712.9|8716.2|8715.3|8717.2|8716.3|8713.8|8712.9|590
1587033900000|2020-04-16 10:45:00|8716|8715.1|8713.8|8712.9|8716|8715.1|8711.3|8710.4|536
1587034200000|2020-04-16 10:50:00|8713.7|8712.8|8714.1|8712.1|8715|8714.1|8711|8710.1|550
1587034500000|2020-04-16 10:55:00|8714|8712|8709|8708.1|8714.2|8712.7|8706.7|8705.8|711
1587034800000|2020-04-16 11:00:00|8709.1|8708.2|8711.3|8710.4|8713.1|8712.2|8708.4|8707.5|656
1587035100000|2020-04-16 11:05:00|8711.4|8710.5|8713|8712.1|8716.4|8715.5|8711.4|8710.5|535
1587035400000|2020-04-16 11:10:00|8713.1|8712.2|8713.6|8712.7|8714|8713.1|8710.4|8709.5|525
1587035700000|2020-04-16 11:15:00|8713.5|8712.6|8712.9|8712|8714.1|8713.2|8711.8|8710.9|483
1587036000000|2020-04-16 11:20:00|8712.8|8711.9|8711.1|8710.2|8713.2|8712.3|8709.8|8708.9|523
1587036300000|2020-04-16 11:25:00|8711|8710.1|8710.3|8709.4|8711.4|8710.5|8708.9|8708|489
1587036600000|2020-04-16 11:30:00|8710.4|8709.5|8709.4|8708.5|8710.6|8709.7|8707.6|8706.7|619
1587036900000|2020-04-16 11:35:00|8709.3|8708.4|8709.7|8708.8|8712.4|8711.5|8708.6|8707.7|574
1587037200000|2020-04-16 11:40:00|8709.6|8708.7|8709.8|8708.9|8712.7|8711.8|8709.4|8708.5|474
1587037500000|2020-04-16 11:45:00|8709.9|8709|8712.9|8712|8712.9|8712|8708.6|8707.7|542
1587037800000|2020-04-16 11:50:00|8712.8|8711.9|8711.8|8710.9|8713|8712.1|8710.5|8709.6|509
1587038100000|2020-04-16 11:55:00|8711.9|8711|8718.4|8717.5|8720.4|8719.5|8711.2|8710.3|744
1587038400000|2020-04-16 12:00:00|8718.3|8717.4|8717.8|8716.9|8718.9|8718|8715|8714.1|666
1587038700000|2020-04-16 12:05:00|8717.7|8716.8|8716.3|8715.4|8718.5|8717.5|8713.4|8712.5|668
1587039000000|2020-04-16 12:10:00|8716.1|8715.2|8716.9|8716|8717.2|8716.3|8714.5|8713.6|669
1587039300000|2020-04-16 12:15:00|8717|8716.1|8714.7|8713.8|8719|8718.1|8713.9|8713|600
1587039600000|2020-04-16 12:20:00|8714.6|8713.7|8716.6|8715.7|8719.2|8718.3|8713.7|8712.8|675
1587039900000|2020-04-16 12:25:00|8716.5|8715.6|8718.8|8713.6|8719|8716.2|8713.3|8712.4|793
1587040200000|2020-04-16 12:30:00|8719.2|8713|8714.5|8713.6|8721.8|8714.6|8711.8|8709.8|1132
1587040500000|2020-04-16 12:35:00|8714.6|8713.7|8714.7|8713.8|8717|8715.1|8712.8|8711.9|878
1587040800000|2020-04-16 12:40:00|8714.6|8713.7|8711.6|8710.7|8714.9|8713.8|8710.6|8709.7|834
1587041100000|2020-04-16 12:45:00|8711.7|8710.8|8712.2|8711.3|8712.8|8711.9|8709.4|8708.5|676
1587041400000|2020-04-16 12:50:00|8712.3|8711.4|8712|8711.1|8713.2|8712.3|8711.1|8710.2|620
1587041700000|2020-04-16 12:55:00|8712.1|8711.2|8711.2|8710.3|8712.1|8711.2|8707.9|8707|806
1587042000000|2020-04-16 13:00:00|8711.3|8710.4|8705.8|8704.9|8712.4|8711.5|8705.7|8704.8|803
1587042300000|2020-04-16 13:05:00|8705.9|8705|8707|8706.1|8709.7|8708.8|8704.7|8703.8|852
1587042600000|2020-04-16 13:10:00|8706.9|8706|8706.3|8705.4|8709|8708.1|8706.1|8705.2|583
1587042900000|2020-04-16 13:15:00|8706.4|8705.5|8707.9|8707|8708.8|8707.9|8706.4|8705.5|627
1587043200000|2020-04-16 13:20:00|8708|8707.1|8706.1|8705.2|8708|8707.1|8704.2|8703.3|518
1587043500000|2020-04-16 13:25:00|8706|8705.1|8704.2|8703.3|8706.4|8705.5|8701.6|8700.7|535
1587043800000|2020-04-16 13:30:00|8704.1|8703.2|8707.4|8706.5|8707.4|8706.5|8702.9|8702|706
1587044100000|2020-04-16 13:35:00|8707.8|8706.9|8705.5|8704.6|8708.7|8707.7|8703.6|8702.7|811
1587044400000|2020-04-16 13:40:00|8705.4|8704.5|8703.6|8702.7|8707.2|8706.3|8703.4|8702.5|721
1587044700000|2020-04-16 13:45:00|8703.7|8702.8|8703|8702.1|8704.2|8703.1|8699.1|8698.2|732
1587045000000|2020-04-16 13:50:00|8702.9|8702|8702.2|8701.3|8706.3|8705.4|8701.2|8700.3|736
1587045300000|2020-04-16 13:55:00|8702.3|8701.4|8699.7|8698.8|8702.3|8701.4|8697|8696.1|819
1587045600000|2020-04-16 14:00:00|8699.5|8698.6|8702.3|8701.4|8704.5|8703.6|8696.9|8696|800
1587045900000|2020-04-16 14:05:00|8702.2|8701.3|8704.1|8703.2|8704.9|8704|8698.3|8697.4|902
1587046200000|2020-04-16 14:10:00|8704.2|8703.3|8706.3|8705.4|8707.5|8706.6|8704.2|8703.3|695
1587046500000|2020-04-16 14:15:00|8706.4|8705.5|8707.2|8706.3|8707.7|8706.8|8703.9|8703|666
1587046800000|2020-04-16 14:20:00|8707.3|8706.4|8709.1|8708.2|8709.3|8708.4|8705.1|8704.2|693
1587047100000|2020-04-16 14:25:00|8709|8708.1|8712.4|8711.5|8712.6|8711.7|8707.1|8706.2|594
1587047400000|2020-04-16 14:30:00|8712.5|8711.6|8716.3|8715.4|8718.5|8717.6|8712.4|8711.5|710
1587047700000|2020-04-16 14:35:00|8716.2|8715.3|8721.1|8720.2|8721.1|8720.2|8713.3|8712.2|835
1587048000000|2020-04-16 14:40:00|8721|8720.1|8715|8714.1|8721|8720.1|8714.6|8713.7|781
1587048300000|2020-04-16 14:45:00|8714.9|8714|8716.7|8715.8|8717|8716.1|8712.8|8711.9|754
1587048600000|2020-04-16 14:50:00|8716.8|8715.9|8712.7|8711.8|8720.5|8719.6|8712.7|8711.8|835
1587048900000|2020-04-16 14:55:00|8712.6|8711.7|8715.5|8714.6|8719.1|8718.2|8711.4|8710.5|1240
1587049200000|2020-04-16 15:00:00|8715.7|8714.8|8714.5|8713.6|8725.4|8723.4|8714.4|8713.5|1160
1587049500000|2020-04-16 15:05:00|8714.6|8713.7|8714.5|8713.6|8717.4|8716.5|8712.9|8711.7|905
1587049800000|2020-04-16 15:10:00|8714.4|8713.5|8709.9|8709|8715.1|8713.8|8709.4|8708.5|714
1587050100000|2020-04-16 15:15:00|8710|8709.1|8708.4|8707.5|8711.3|8710.4|8708.4|8707.5|658
1587050400000|2020-04-16 15:20:00|8708.5|8707.6|8712.7|8711.8|8712.7|8711.8|8706.4|8705.5|790
1587050700000|2020-04-16 15:25:00|8712.6|8711.7|8713.8|8712.9|8717.6|8716.7|8712.3|8711.4|605
1587051000000|2020-04-16 15:30:00|8713.7|8712.8|8724|8723.1|8725.3|8723.8|8712.2|8711.3|691
1587051300000|2020-04-16 15:35:00|8724.3|8723.4|8721.3|8720.4|8728.7|8727.2|8721|8720.1|944
1587051600000|2020-04-16 15:40:00|8721.4|8720.5|8725.7|8724.8|8726.1|8725.2|8719.3|8718.4|694
1587051900000|2020-04-16 15:45:00|8725.9|8725|8728.4|8727.5|8729.4|8728.5|8725.5|8724.6|734
1587052200000|2020-04-16 15:50:00|8728.5|8727.6|8720.4|8719.5|8729.8|8728.9|8720|8719.1|785
1587052500000|2020-04-16 15:55:00|8720.3|8719.4|8720.3|8719.4|8722.9|8722|8719.4|8718.5|695
1587052800000|2020-04-16 16:00:00|8720.1|8719.2|8722.1|8721.2|8723.4|8722.5|8717|8716.1|765
1587053100000|2020-04-16 16:05:00|8722|8721.1|8723|8722.1|8724.3|8723.4|8720.5|8719.6|688
1587053400000|2020-04-16 16:10:00|8722.9|8722|8716.4|8715.5|8723.3|8722.4|8715.5|8714.6|767
1587053700000|2020-04-16 16:15:00|8716.7|8715.8|8717.5|8716.6|8718.8|8717.9|8714.1|8713.2|672
1587054000000|2020-04-16 16:20:00|8717.3|8716.4|8719.4|8718.5|8721.1|8720.2|8717.1|8716.2|588
1587054300000|2020-04-16 16:25:00|8719.5|8718.6|8721|8720.1|8721.7|8720.8|8718.2|8717.3|627
1587054600000|2020-04-16 16:30:00|8720.9|8720|8719.5|8718.6|8723.9|8723|8718.8|8717.9|834
1587054900000|2020-04-16 16:35:00|8719.4|8718.5|8713.5|8712.6|8719.9|8719|8713.4|8712.5|811
1587055200000|2020-04-16 16:40:00|8713.6|8712.7|8715.3|8713.3|8716.2|8715.3|8712.5|8711.6|764
1587055500000|2020-04-16 16:45:00|8715.2|8713.2|8713.2|8712.3|8716.5|8715.6|8710.6|8709.7|694
1587055800000|2020-04-16 16:50:00|8713.3|8712.4|8715.4|8714.5|8715.7|8714.8|8712.7|8711.8|661
1587056100000|2020-04-16 16:55:00|8715.3|8714.4|8709.6|8708.7|8717.7|8716.8|8709.2|8708.3|873
1587056400000|2020-04-16 17:00:00|8709.7|8708.8|8717|8716.1|8717.1|8716.2|8709.2|8707.7|787
1587056700000|2020-04-16 17:05:00|8716.9|8716|8718.7|8716.7|8721.2|8720|8716.6|8715.5|776
1587057000000|2020-04-16 17:10:00|8717.8|8716.9|8719.6|8718.7|8720.3|8718.8|8717.1|8715.6|707
1587057300000|2020-04-16 17:15:00|8719.8|8718.9|8717.8|8715.8|8721.1|8719.9|8714.8|8713.5|723
1587057600000|2020-04-16 17:20:00|8717.9|8715.9|8717.9|8717|8719.2|8718.1|8716|8715.1|769
1587057900000|2020-04-16 17:25:00|8717.8|8716.9|8717.3|8716.4|8718.2|8717.3|8715.5|8714.6|527
1587058200000|2020-04-16 17:30:00|8717.2|8716.3|8715.1|8714.2|8717.4|8716.5|8714|8712.9|599
1587058500000|2020-04-16 17:35:00|8715.2|8714.3|8717.1|8716.2|8718.1|8716.8|8714.6|8713.4|512
1587058800000|2020-04-16 17:40:00|8717.2|8716.3|8715.7|8714.8|8718.8|8717.9|8715.6|8714.4|645
1587059100000|2020-04-16 17:45:00|8715.6|8714.7|8714.2|8713.3|8717.8|8716.5|8713.8|8712.9|536
1587059400000|2020-04-16 17:50:00|8714.3|8713.4|8711|8709|8714.3|8713.4|8710.4|8708.8|647
1587059700000|2020-04-16 17:55:00|8710.8|8708.8|8710.9|8710|8712.7|8711.5|8709.9|8708.6|472
1587060000000|2020-04-16 18:00:00|8711.1|8710.2|8714.1|8713.2|8715|8714.1|8711.1|8710.2|504
1587060300000|2020-04-16 18:05:00|8714.2|8713.3|8711.3|8710.4|8716.3|8715.2|8710.4|8708.9|593
1587060600000|2020-04-16 18:10:00|8711.2|8710.3|8711.3|8710.4|8713.1|8711.6|8710|8708.7|662
1587060900000|2020-04-16 18:15:00|8712.2|8710.2|8710.7|8709.8|8712.2|8710.8|8709.4|8707.9|435
1587061200000|2020-04-16 18:20:00|8710.6|8709.7|8709.5|8708.6|8712|8710.8|8708.9|8708|591
1587061500000|2020-04-16 18:25:00|8709.6|8708.7|8708.8|8707.9|8710|8709.1|8708.1|8707.2|457
1587061800000|2020-04-16 18:30:00|8708.9|8708|8708.3|8707.4|8710.1|8709.2|8708.1|8707.2|389
1587062100000|2020-04-16 18:35:00|8708.6|8707.7|8708.6|8707.7|8709.7|8708.8|8707.6|8706.7|494
1587062400000|2020-04-16 18:40:00|8708.5|8707.6|8709|8708.1|8710.1|8709.2|8707.8|8706.7|457
1587062700000|2020-04-16 18:45:00|8709.1|8708.2|8709.6|8708.7|8710.4|8709.1|8708.1|8706.9|446
1587063000000|2020-04-16 18:50:00|8709.7|8708.8|8707|8706.1|8711.6|8710.4|8706.9|8706|531
1587063300000|2020-04-16 18:55:00|8707.1|8706.2|8707|8706.1|8707.9|8707|8704|8703.1|589
1587063600000|2020-04-16 19:00:00|8706.8|8705.9|8706.5|8705.6|8708.1|8707.2|8705.6|8704.7|503
1587063900000|2020-04-16 19:05:00|8706.4|8705.5|8706.4|8705.5|8707.1|8706.2|8705.9|8704.7|381
1587064200000|2020-04-16 19:10:00|8706.5|8705.6|8706.9|8706|8708.3|8707.4|8706.4|8705.5|380
1587064500000|2020-04-16 19:15:00|8707|8706.1|8708.2|8707.3|8709.7|8708.8|8706.6|8705.7|431
1587064800000|2020-04-16 19:20:00|8708.1|8707.2|8709.4|8708.5|8710.4|8709.3|8707.3|8706.3|424
1587065100000|2020-04-16 19:25:00|8709.3|8708.4|8710.8|8709.9|8711.3|8710.4|8709.2|8708.3|402
1587065400000|2020-04-16 19:30:00|8710.7|8709.8|8708.1|8707.2|8710.7|8709.8|8707.6|8706.2|471
1587065700000|2020-04-16 19:35:00|8708.2|8707.3|8708.9|8706.9|8710.5|8709.1|8707.7|8706.3|566
1587066000000|2020-04-16 19:40:00|8709|8707|8709.9|8709|8710.9|8709.5|8707.8|8706.6|463
1587066300000|2020-04-16 19:45:00|8709.7|8708.8|8706.4|8705.5|8709.8|8708.9|8706.2|8705.3|420
1587066600000|2020-04-16 19:50:00|8706.3|8705.4|8709.7|8708.8|8710.1|8709.2|8705.8|8704.9|517
1587066900000|2020-04-16 19:55:00|8709.9|8709|8710.4|8709.5|8711.5|8710.1|8708.8|8707.9|558
1587067200000|2020-04-16 20:00:00|8709.9|8709|8707.7|8706.8|8711.3|8709.8|8707|8705.9|441
1587067500000|2020-04-16 20:05:00|8707.6|8706.7|8707.6|8705.6|8708.2|8706.8|8706.4|8704.9|326
1587067800000|2020-04-16 20:10:00|8707.7|8705.7|8706.9|8706|8708.7|8707.3|8706.6|8705.3|305
1587068100000|2020-04-16 20:15:00|8706.8|8705.9|8707.3|8706.4|8707.7|8706.5|8706|8705.1|223
1587068400000|2020-04-16 20:20:00|8707.2|8706.3|8706.4|8704.4|8709.2|8707.2|8705.8|8704.2|241
1587068700000|2020-04-16 20:25:00|8706.7|8704.7|8705|8704.1|8707.2|8705.6|8703.9|8703|285
1587069000000|2020-04-16 20:30:00|8705.1|8704.2|8703.2|8702.3|8706.5|8704.5|8703.2|8701.4|316
1587069300000|2020-04-16 20:35:00|8703.3|8702.4|8702.9|8700.9|8704.2|8702.6|8701.5|8700.2|326
1587069600000|2020-04-16 20:40:00|8702.8|8700.8|8701.8|8699.8|8703.5|8701.6|8700.5|8699.1|284
1587069900000|2020-04-16 20:45:00|8701.7|8699.7|8702.8|8700.4|8703.9|8701.8|8701.3|8699.7|473
1587070200000|2020-04-16 20:50:00|8702.9|8700.9|8702.9|8700.9|8705.4|8703.7|8702.4|8700.3|699
1587070500000|2020-04-16 20:55:00|8703.2|8700.7|8704.5|8700.7|8705.7|8702.7|8703.1|8699.1|670
1587070800000|2020-04-16 21:00:00|8703.5|8699.9|8703.7|8698.8|8708.5|8700|8702.4|8696.5|109
1587071100000|2020-04-16 21:05:00|8703.5|8698|8702.9|8698.9|8704.5|8699.8|8701|8697.7|252
1587071400000|2020-04-16 21:10:00|8702.3|8699|8702.3|8698.9|8705.8|8701|8701.9|8698.4|421
1587071700000|2020-04-16 21:15:00|8702.5|8699.6|8703.6|8698.7|8705.2|8700.7|8702.1|8697.7|347
1587072000000|2020-04-16 21:20:00|8703.3|8699.1|8705.5|8700.1|8707.7|8700.3|8703|8697.7|449
1587072300000|2020-04-16 21:25:00|8706|8700|8703.2|8698.7|8707.4|8700.5|8701.6|8695.4|600
1587072600000|2020-04-16 21:30:00|8703.7|8699.3|8702.5|8695.2|8707.3|8699.7|8699.2|8693.1|904
1587072900000|2020-04-16 21:35:00|8702.6|8695.1|8704.2|8696|8705.7|8697.4|8701.3|8693|751
1587073200000|2020-04-16 21:40:00|8704.4|8696.1|8702.2|8691.5|8706.4|8697.5|8696.6|8688.8|994
1587073500000|2020-04-16 21:45:00|8703.1|8690.1|8696.9|8686.1|8712|8697.2|8696.2|8684.1|1036
1587073800000|2020-04-16 21:50:00|8696.4|8685.5|8703|8694.8|8709.8|8694.8|8689.7|8682.3|1039
1587074100000|2020-04-16 21:55:00|8703.1|8694.9|8704.9|8695.6|8709.4|8700.2|8700|8692.2|822
1587074400000|2020-04-16 22:00:00|8705|8695.2|8697.4|8693.8|8705|8695.7|8692.2|8685.2|1163
1587074700000|2020-04-16 22:05:00|8697.6|8693.4|8697.9|8693.7|8699.8|8695.9|8696.2|8691.7|775
1587075000000|2020-04-16 22:10:00|8697.8|8693.6|8699.6|8696.3|8701.3|8697.8|8697.3|8693.5|520
1587075300000|2020-04-16 22:15:00|8700|8695.7|8700.9|8697.3|8702.9|8699.6|8699.2|8695.4|594
1587075600000|2020-04-16 22:20:00|8700.8|8697.7|8700.8|8696.8|8701.5|8698.1|8697.5|8694.4|813
1587075900000|2020-04-16 22:25:00|8700.7|8696.6|8699.5|8696|8703.9|8700.8|8699.3|8695.7|606
1587076200000|2020-04-16 22:30:00|8699.6|8695.9|8699.8|8696|8700|8696.8|8695.9|8692|475
1587076500000|2020-04-16 22:35:00|8699.9|8695.8|8699.8|8697.5|8700.3|8697.6|8697.6|8693.9|454
1587076800000|2020-04-16 22:40:00|8699.6|8697.3|8703.2|8699.9|8704.3|8701.1|8699.6|8696.5|487
1587077100000|2020-04-16 22:45:00|8703.3|8700|8702.6|8698.6|8703.6|8700.2|8700.1|8696.7|418
1587077400000|2020-04-16 22:50:00|8702.4|8698.7|8703.1|8699.5|8704.4|8701.3|8699.8|8696.4|442
1587077700000|2020-04-16 22:55:00|8703.5|8699.6|8703.9|8700.4|8704.8|8701.3|8702.1|8699|577
1587078000000|2020-04-16 23:00:00|8705.7|8699.3|8698.7|8696.4|8705.7|8701.9|8697.9|8694.9|718
1587078300000|2020-04-16 23:05:00|8698.6|8696.2|8697.7|8695.1|8699|8696.2|8696.9|8694.1|540
1587078600000|2020-04-16 23:10:00|8698|8695|8699.9|8697.3|8700.5|8697.5|8697.5|8694.9|507
1587078900000|2020-04-16 23:15:00|8700.5|8696.9|8703.1|8701.1|8704.3|8702.3|8699.9|8696.9|587
1587079200000|2020-04-16 23:20:00|8703.2|8701|8701.5|8699|8704.7|8702.5|8699.8|8697.5|836
1587079500000|2020-04-16 23:25:00|8701.4|8699.1|8699.8|8697.8|8702|8699.5|8699.3|8697.2|564
1587079800000|2020-04-16 23:30:00|8699.9|8697.9|8699.4|8696.9|8701.5|8699.1|8697.7|8695.3|842
1587080100000|2020-04-16 23:35:00|8699.6|8697|8699.6|8697.3|8701|8698.6|8698.9|8696.5|659
1587080400000|2020-04-16 23:40:00|8699.7|8697.5|8700.9|8698.3|8701.2|8698.8|8698.3|8696.1|532
1587080700000|2020-04-16 23:45:00|8700.7|8698.2|8696.6|8694.1|8701.1|8698.7|8695.9|8693.3|767
1587081000000|2020-04-16 23:50:00|8696.7|8694.2|8697.5|8695.3|8698.1|8695.9|8695.8|8693.8|638
1587081300000|2020-04-16 23:55:00|8697.6|8695.2|8696.6|8694.2|8697.7|8695.3|8695.8|8693.7|495
1587081600000|2020-04-17 00:00:00|8696.8|8694.3|8696.8|8694.7|8697.7|8696.3|8695.9|8693.9|622
1587081900000|2020-04-17 00:05:00|8696.7|8694.5|8695.2|8693|8697.8|8695.8|8694.2|8692|664
1587082200000|2020-04-17 00:10:00|8695.3|8692.9|8695.9|8693.6|8696.2|8693.8|8693.7|8691.6|688
1587082500000|2020-04-17 00:15:00|8696.1|8693.5|8696.1|8693.7|8697.1|8694.8|8695.1|8692.8|693
1587082800000|2020-04-17 00:20:00|8696.2|8693.8|8694.4|8692.4|8696.5|8694.3|8694|8692|502
1587083100000|2020-04-17 00:25:00|8694.3|8692.3|8695.3|8692.8|8696.1|8693.7|8693.8|8691.7|590
1587083400000|2020-04-17 00:30:00|8695.2|8692.9|8698|8696|8698.2|8696.2|8694.1|8692|761
1587083700000|2020-04-17 00:35:00|8698.1|8696.1|8697.9|8695.9|8698.8|8696.8|8697.6|8695.6|443
1587084000000|2020-04-17 00:40:00|8697.8|8695.8|8695.7|8693.7|8698|8696|8695.5|8693.5|385
1587084300000|2020-04-17 00:45:00|8695.8|8693.8|8696.7|8694.7|8697.8|8695.8|8695.3|8693.3|345
1587084600000|2020-04-17 00:50:00|8696.6|8694.6|8697.2|8695.2|8697.4|8695.4|8695.4|8693.4|474
1587084900000|2020-04-17 00:55:00|8696.9|8696|8698.4|8696.3|8699|8697|8696.9|8695.6|290
1587085200000|2020-04-17 01:00:00|8698.3|8696.4|8698.8|8696.8|8699.5|8697.5|8697.1|8695.1|287
1587085500000|2020-04-17 01:05:00|8698.6|8696.6|8696.6|8694.6|8698.9|8696.9|8696.5|8694.5|390
1587085800000|2020-04-17 01:10:00|8696.5|8694.5|8694|8691.8|8697.7|8696.3|8690.5|8688.5|607
1587086100000|2020-04-17 01:15:00|8693.9|8691.9|8693.8|8691.8|8695.5|8693.4|8692|8689.9|569
1587086400000|2020-04-17 01:20:00|8693.7|8691.7|8693.6|8691.6|8694|8691.9|8692.1|8689.9|566
1587086700000|2020-04-17 01:25:00|8693.7|8691.7|8688.4|8686.4|8694.8|8692.8|8686.8|8684.1|622
1587087000000|2020-04-17 01:30:00|8688.2|8686.2|8690.2|8688.2|8692.1|8690.1|8688.2|8686.2|472
1587087300000|2020-04-17 01:35:00|8690.3|8688.3|8688.8|8686.8|8690.6|8688.6|8688.2|8686.2|413
1587087600000|2020-04-17 01:40:00|8688.7|8686.7|8688.7|8686.7|8689.5|8687.5|8687.4|8685.4|308
1587087900000|2020-04-17 01:45:00|8688.8|8686.8|8689.4|8687.4|8690|8688|8687.7|8685.7|346
1587088200000|2020-04-17 01:50:00|8689.6|8687.6|8688|8686|8690.7|8688.7|8687.9|8685.9|361
1587088500000|2020-04-17 01:55:00|8688.1|8686.1|8687.9|8685|8690.5|8687.9|8686.8|8684.7|516
1587088800000|2020-04-17 02:00:00|8688.5|8684.4|8689.6|8687.5|8691.7|8689.4|8687.9|8684.4|814
1587089100000|2020-04-17 02:05:00|8689.7|8687.6|8689.6|8687.5|8690.3|8688.3|8686.7|8684.6|500
1587089400000|2020-04-17 02:10:00|8689.7|8687.6|8689.9|8687.9|8690.3|8688.3|8688.7|8686.7|327
1587089700000|2020-04-17 02:15:00|8689.8|8687.8|8690.7|8688.7|8690.7|8688.7|8688.1|8686.1|358
1587090000000|2020-04-17 02:20:00|8690.5|8688.5|8690.2|8688.2|8691.2|8689.2|8689.6|8687.6|228
1587090300000|2020-04-17 02:25:00|8690.3|8688.3|8689.2|8687.2|8691.4|8689.4|8689|8687|200
1587090600000|2020-04-17 02:30:00|8689.3|8687.3|8689.2|8687.2|8690.7|8688.7|8688.5|8686.5|351
1587090900000|2020-04-17 02:35:00|8689.1|8687.1|8688.7|8686.7|8690.8|8688.8|8688.2|8686.2|321
1587091200000|2020-04-17 02:40:00|8689.2|8687.2|8691.3|8689.3|8691.4|8689.4|8689.2|8687.2|244
1587091500000|2020-04-17 02:45:00|8691.2|8689.2|8692.8|8690.8|8693|8691|8690|8688|338
1587091800000|2020-04-17 02:50:00|8692.9|8691|8692.2|8690.2|8693.1|8691.1|8691.7|8689.7|248
1587092100000|2020-04-17 02:55:00|8692.1|8690.1|8693.3|8691.3|8694.4|8692.8|8691.5|8689.5|349
1587092400000|2020-04-17 03:00:00|8693.4|8691.4|8693.3|8691.3|8694|8691.9|8692|8690|306
1587092700000|2020-04-17 03:05:00|8693.2|8691.2|8694.9|8692.9|8695|8693|8692.1|8690.1|257
1587093000000|2020-04-17 03:10:00|8695|8693|8693.1|8691.1|8695.3|8693.3|8692.5|8690.5|187
1587093300000|2020-04-17 03:15:00|8693.2|8691.2|8693.3|8691.3|8693.9|8691.9|8692.7|8690.7|164
1587093600000|2020-04-17 03:20:00|8693.4|8691.4|8695.7|8693.7|8695.8|8693.8|8693.3|8691.3|222
1587093900000|2020-04-17 03:25:00|8695.8|8693.8|8698.1|8696.1|8698.3|8696.3|8695.3|8693.4|207
1587094200000|2020-04-17 03:30:00|8698|8696|8697.6|8695.6|8698.4|8696.4|8695.8|8694.2|184
1587094500000|2020-04-17 03:35:00|8697.7|8695.7|8697.2|8695.2|8698.6|8696.8|8696.9|8694.9|207
1587094800000|2020-04-17 03:40:00|8697.3|8695.3|8697.4|8695.4|8698|8696|8695.5|8693.5|208
1587095100000|2020-04-17 03:45:00|8697.5|8695.5|8697.3|8695.3|8698.1|8696.1|8695.8|8693.8|235
1587095400000|2020-04-17 03:50:00|8697.2|8695.2|8697.6|8695.6|8698.7|8696.7|8696.9|8694.9|201
1587095700000|2020-04-17 03:55:00|8697.7|8695.7|8699.3|8697.3|8700.2|8698.2|8697.5|8695.5|291
1587096000000|2020-04-17 04:00:00|8699.2|8697.2|8700.4|8698.4|8700.5|8698.5|8698.8|8696.8|347
1587096300000|2020-04-17 04:05:00|8700.3|8698.3|8698.6|8696.6|8700.4|8698.4|8697.7|8695.9|277
1587096600000|2020-04-17 04:10:00|8698.7|8696.7|8697.7|8696.8|8699|8697|8697.4|8696|168
1587096900000|2020-04-17 04:15:00|8697.8|8696.9|8698.2|8696.2|8698.9|8697.4|8697.6|8695.9|159
1587097200000|2020-04-17 04:20:00|8698.3|8696.3|8699.5|8697.5|8699.6|8698.1|8697.3|8695.9|185
1587097500000|2020-04-17 04:25:00|8699.7|8697.7|8698.8|8696.8|8700.2|8698.4|8698|8696.4|303
1587097800000|2020-04-17 04:30:00|8698.9|8696.9|8697.9|8697|8699.7|8698.3|8697.7|8696.3|152
1587098100000|2020-04-17 04:35:00|8697.8|8696.9|8699|8697|8699.3|8697.4|8697.8|8696.2|172
1587098400000|2020-04-17 04:40:00|8698.9|8696.9|8697.4|8696.5|8699.8|8698|8695.9|8694.5|309
1587098700000|2020-04-17 04:45:00|8697.2|8696.3|8696.4|8695.5|8698.7|8697|8696.4|8694.8|293
1587099000000|2020-04-17 04:50:00|8696.5|8695.6|8699.6|8697.6|8700.3|8698.5|8696.5|8695.1|163
1587099300000|2020-04-17 04:55:00|8699.5|8697.5|8699.8|8697.8|8701.1|8699.1|8698.5|8696.9|323
1587099600000|2020-04-17 05:00:00|8699.7|8697.7|8698.1|8696.1|8700.3|8698.3|8696.5|8694.8|345
1587099900000|2020-04-17 05:05:00|8698.6|8696.6|8698.6|8696.6|8699.9|8698.4|8697.9|8696|258
1587100200000|2020-04-17 05:10:00|8698.3|8696.3|8698|8696|8699.5|8698|8697.2|8695.5|227
1587100500000|2020-04-17 05:15:00|8697.8|8695.8|8698.5|8696.5|8699|8697.1|8696.9|8695.4|199
1587100800000|2020-04-17 05:20:00|8698.6|8696.6|8699.4|8697.4|8699.6|8698.3|8696.8|8695.5|230
1587101100000|2020-04-17 05:25:00|8699.5|8697.5|8698.4|8696.4|8699.5|8697.5|8696.3|8695.4|227
1587101400000|2020-04-17 05:30:00|8698.5|8696.5|8699.4|8698.5|8700.1|8698.8|8698.4|8696.4|157
1587101700000|2020-04-17 05:35:00|8699.5|8698.6|8700.4|8698.4|8700.7|8699.1|8698.8|8697.3|171
1587102000000|2020-04-17 05:40:00|8700.5|8698.5|8702.1|8701.2|8703.1|8701.6|8699.7|8698.2|240
1587102300000|2020-04-17 05:45:00|8702.8|8700.8|8701.9|8699.9|8702.8|8701.4|8701.1|8699.1|221
1587102600000|2020-04-17 05:50:00|8701.8|8699.8|8700.8|8698.8|8703.6|8701.8|8700.5|8698.6|283
1587102900000|2020-04-17 05:55:00|8700.7|8698.7|8701.6|8699.6|8702.7|8700.7|8699|8697|401
1587103200000|2020-04-17 06:00:00|8701.7|8699.8|8704.9|8704|8706|8704.4|8701.1|8699.1|514
1587103500000|2020-04-17 06:05:00|8705.1|8703.1|8702.7|8700.7|8706.7|8704.8|8702.4|8700.7|667
1587103800000|2020-04-17 06:10:00|8702.8|8700.8|8702.3|8700.3|8703.2|8702.2|8700.7|8698.8|565
1587104100000|2020-04-17 06:15:00|8702.2|8700.2|8702.8|8700.8|8704.1|8702.3|8700.8|8698.8|657
1587104400000|2020-04-17 06:20:00|8702.9|8700.9|8698.7|8696.7|8703.7|8701.9|8698.2|8696.5|634
1587104700000|2020-04-17 06:25:00|8698.6|8696.6|8698.2|8696.2|8699.7|8698.3|8696.1|8694.9|602
1587105000000|2020-04-17 06:30:00|8698.3|8696.3|8696.8|8694.8|8698.8|8696.8|8694.4|8693|571
1587105300000|2020-04-17 06:35:00|8696.9|8694.9|8695|8694.1|8697.8|8696|8695|8693.4|508
1587105600000|2020-04-17 06:40:00|8694.9|8694|8689.7|8688.8|8696.4|8695.3|8689.6|8688.2|592
1587105900000|2020-04-17 06:45:00|8689.8|8688.9|8691|8690.1|8693.1|8691.6|8689.6|8688.4|575
1587106200000|2020-04-17 06:50:00|8691.1|8690.2|8688.1|8687.2|8691.3|8690.4|8687.2|8685.7|505
1587106500000|2020-04-17 06:55:00|8688|8687.1|8688.5|8687.6|8692.1|8690.6|8687.1|8686.2|728
1587106800000|2020-04-17 07:00:00|8688.6|8687.7|8689.4|8688.5|8690.8|8689.8|8686.8|8685.9|849
1587107100000|2020-04-17 07:05:00|8689.1|8688.2|8690.9|8690|8694.8|8693.9|8688.9|8687.9|856
1587107400000|2020-04-17 07:10:00|8691|8690.1|8696|8695.1|8697.1|8696.2|8690.2|8689.3|823
1587107700000|2020-04-17 07:15:00|8696.1|8695.2|8700.2|8699.3|8701.1|8700.2|8695.8|8694.9|877
1587108000000|2020-04-17 07:20:00|8700.1|8699.2|8704.3|8703.4|8707.5|8706.6|8699.8|8698.9|718
1587108300000|2020-04-17 07:25:00|8704.5|8703.6|8699.7|8698.8|8705.3|8704.4|8698.6|8697.7|634
1587108600000|2020-04-17 07:30:00|8699.6|8698.7|8707.2|8706.3|8707.2|8706.3|8699.5|8698.6|572
1587108900000|2020-04-17 07:35:00|8707.3|8706.4|8703.8|8702.9|8709.4|8708.5|8703.6|8702.7|692
1587109200000|2020-04-17 07:40:00|8703.7|8702.8|8706|8705.1|8707.3|8706.4|8700.2|8699.3|862
1587109500000|2020-04-17 07:45:00|8705.7|8704.8|8704.5|8703.6|8706.4|8705.5|8701.6|8700.7|850
1587109800000|2020-04-17 07:50:00|8704.6|8703.7|8704.6|8703.7|8705.8|8704.9|8700.6|8699.7|717
1587110100000|2020-04-17 07:55:00|8704.5|8703.6|8705.6|8704.7|8707.6|8706.7|8704.4|8703.5|887
1587110400000|2020-04-17 08:00:00|8705.5|8704.6|8709.4|8708.5|8710.8|8709.8|8701.6|8700.7|837
1587110700000|2020-04-17 08:05:00|8709.3|8708.4|8705.3|8704.4|8711.4|8710.5|8705.1|8703.9|670
1587111000000|2020-04-17 08:10:00|8705.5|8704.6|8703.7|8702.8|8708.4|8706.9|8703.6|8702.7|671
1587111300000|2020-04-17 08:15:00|8703.6|8702.7|8704.9|8704|8704.9|8704|8701.9|8701|667
1587111600000|2020-04-17 08:20:00|8704.8|8703.9|8704.2|8703.3|8707.3|8706.4|8702.9|8702|694
1587111900000|2020-04-17 08:25:00|8704.3|8703.4|8699.7|8698.8|8704.3|8703.4|8699.4|8698.5|636
1587112200000|2020-04-17 08:30:00|8699.6|8698.7|8701.3|8700.4|8704.2|8702.8|8699.5|8698.6|695
1587112500000|2020-04-17 08:35:00|8701.1|8700.2|8705.7|8704.8|8705.8|8704.9|8700.9|8699.7|596
1587112800000|2020-04-17 08:40:00|8705.6|8704.7|8701|8700.1|8705.8|8704.9|8700.5|8699.6|573
1587113100000|2020-04-17 08:45:00|8700.5|8699.6|8700.6|8699.7|8703|8702.1|8699.1|8698.2|673
1587113400000|2020-04-17 08:50:00|8700.5|8699.6|8700.6|8699.7|8702|8701.1|8699.6|8698.7|498
1587113700000|2020-04-17 08:55:00|8700.7|8699.8|8706.3|8703.8|8706.4|8704.8|8699.9|8699|590
1587114000000|2020-04-17 09:00:00|8706|8703.7|8705.1|8704.2|8706.9|8705.4|8704.2|8703.3|535
1587114300000|2020-04-17 09:05:00|8705|8704.1|8706.7|8704.7|8708.4|8707.5|8705|8704.1|515
1587114600000|2020-04-17 09:10:00|8706.6|8704.6|8705.7|8704.8|8708.6|8707.7|8704.6|8703.7|536
1587114900000|2020-04-17 09:15:00|8705.6|8704.7|8706.7|8705.8|8708.1|8707|8704.8|8703.9|483
1587115200000|2020-04-17 09:20:00|8706.8|8705.9|8707.3|8706.4|8707.4|8706.5|8703.8|8702.9|487
1587115500000|2020-04-17 09:25:00|8707.4|8706.5|8710|8708|8713.4|8712.5|8707.3|8706.4|608
1587115800000|2020-04-17 09:30:00|8709.9|8707.9|8708.4|8707.5|8710.7|8709.7|8707.8|8706.9|811
1587116100000|2020-04-17 09:35:00|8708.3|8707.4|8704.7|8703.8|8708.8|8707.9|8704.5|8703.2|555
1587116400000|2020-04-17 09:40:00|8704.8|8703.9|8709.9|8709|8710.2|8709.3|8704.2|8703.3|629
1587116700000|2020-04-17 09:45:00|8709.8|8708.9|8711.3|8710.4|8712|8711.1|8708.8|8707.9|575
1587117000000|2020-04-17 09:50:00|8711.4|8710.5|8711.9|8711|8713.8|8712.9|8710.4|8709.5|638
1587117300000|2020-04-17 09:55:00|8711.8|8710.9|8712|8711.1|8714.4|8713.5|8707.8|8706.9|692
1587117600000|2020-04-17 10:00:00|8711.8|8710.9|8711.3|8710.4|8712.5|8711.6|8709|8708.1|730
1587117900000|2020-04-17 10:05:00|8711.2|8710.3|8713.5|8712.6|8714.9|8714|8711.2|8710.3|641
1587118200000|2020-04-17 10:10:00|8713.7|8712.8|8709.4|8708.5|8714.7|8713.8|8708.4|8707.5|620
1587118500000|2020-04-17 10:15:00|8709.2|8708.3|8708.9|8708|8710.4|8709.5|8707.7|8706.8|537
1587118800000|2020-04-17 10:20:00|8709|8708.1|8709.7|8708.8|8710.4|8709.5|8708.2|8707.3|511
1587119100000|2020-04-17 10:25:00|8709.8|8708.9|8708.5|8707.6|8711.8|8710.9|8708.3|8707.4|572
1587119400000|2020-04-17 10:30:00|8708.6|8707.7|8706.2|8705.3|8710.2|8709.3|8706.1|8705.2|429
1587119700000|2020-04-17 10:35:00|8705.8|8704.9|8701.2|8700.3|8706.2|8705.3|8696.6|8695|758
1587120000000|2020-04-17 10:40:00|8701.3|8700.4|8697.9|8697|8701.3|8700.4|8695.3|8694.2|673
1587120300000|2020-04-17 10:45:00|8698|8697.1|8693.8|8692.9|8699.8|8698.9|8692.5|8691.5|594
1587120600000|2020-04-17 10:50:00|8693.7|8692.8|8700.4|8699.5|8700.8|8699.8|8693.3|8692.4|606
1587120900000|2020-04-17 10:55:00|8700.5|8699.6|8706.5|8705.6|8706.5|8705.6|8700.5|8699.6|758
1587121200000|2020-04-17 11:00:00|8706.3|8705.4|8703.1|8702.2|8709.5|8708.6|8702.9|8702|831
1587121500000|2020-04-17 11:05:00|8703|8702.1|8698.2|8697.3|8705.2|8703.9|8697.1|8696|716
1587121800000|2020-04-17 11:10:00|8698.1|8697.2|8694|8693.1|8698.4|8697.5|8693.6|8692.7|699
1587122100000|2020-04-17 11:15:00|8693.9|8693|8693|8692.1|8694.1|8693.2|8691.9|8691|604
1587122400000|2020-04-17 11:20:00|8693.1|8692.2|8693.1|8692.2|8696.2|8695.3|8692.1|8691.2|691
1587122700000|2020-04-17 11:25:00|8693|8692.1|8694.3|8693.4|8694.3|8693.4|8687.8|8686.9|603
1587123000000|2020-04-17 11:30:00|8694.4|8693.5|8697.5|8696.6|8698.9|8698|8692.7|8691.8|668
1587123300000|2020-04-17 11:35:00|8697.1|8696.2|8696.7|8695.8|8698.3|8697.4|8694.3|8693.4|598
1587123600000|2020-04-17 11:40:00|8696.5|8695.6|8693.2|8692.3|8698.2|8697.3|8692.3|8691.4|573
1587123900000|2020-04-17 11:45:00|8693|8692.1|8689.1|8688.2|8693.2|8692.3|8686.9|8686|750
1587124200000|2020-04-17 11:50:00|8689|8688.1|8686|8685.1|8689.1|8688.2|8684.1|8683.2|518
1587124500000|2020-04-17 11:55:00|8685.9|8685|8694.1|8693.2|8694.8|8693.9|8685.5|8684.6|772
1587124800000|2020-04-17 12:00:00|8694|8693.1|8693.4|8692.5|8696.2|8695.3|8693.2|8692.3|721
1587125100000|2020-04-17 12:05:00|8693.3|8692.4|8696.6|8695.7|8696.6|8695.7|8691.7|8690.8|641
1587125400000|2020-04-17 12:10:00|8696.5|8695.6|8698.4|8697.5|8699.4|8698.5|8695|8694.1|757
1587125700000|2020-04-17 12:15:00|8698.1|8697.2|8697.8|8696.9|8702.4|8701.5|8697.1|8696.2|928
1587126000000|2020-04-17 12:20:00|8697.9|8697|8699.4|8698.5|8700.1|8699.2|8696.5|8695.6|777
1587126300000|2020-04-17 12:25:00|8699.3|8698.4|8698.7|8697.8|8699.5|8698.6|8696.3|8695.4|710
1587126600000|2020-04-17 12:30:00|8698.8|8697.9|8696.1|8695.2|8699.7|8698.4|8695.4|8694.5|786
1587126900000|2020-04-17 12:35:00|8696.3|8695.4|8698.6|8697.7|8699.2|8698.3|8693.9|8693|626
1587127200000|2020-04-17 12:40:00|8698.7|8697.8|8701.1|8700.2|8702.3|8701.4|8698|8697.1|730
1587127500000|2020-04-17 12:45:00|8701.3|8700.4|8702.4|8701.5|8703.8|8702.9|8701.2|8700.3|634
1587127800000|2020-04-17 12:50:00|8702.5|8701.6|8705.7|8704.8|8705.7|8704.8|8700.6|8699.7|656
1587128100000|2020-04-17 12:55:00|8705.8|8704.9|8703.8|8702.9|8706.6|8705.7|8703.6|8702.7|627
1587128400000|2020-04-17 13:00:00|8703.9|8703|8706.1|8705.2|8706.4|8705.5|8703.7|8702.8|529
1587128700000|2020-04-17 13:05:00|8706|8705.1|8701|8700.1|8706.3|8705.4|8700.2|8699.3|554
1587129000000|2020-04-17 13:10:00|8700.9|8700|8701.1|8700.2|8703.1|8702.2|8699.7|8698.8|589
1587129300000|2020-04-17 13:15:00|8701.2|8700.3|8702.1|8701.2|8704|8703.1|8699.5|8698.6|640
1587129600000|2020-04-17 13:20:00|8702|8701.1|8701.9|8701|8703.4|8702.5|8700.7|8699.8|593
1587129900000|2020-04-17 13:25:00|8701.8|8700.9|8705.2|8704.3|8707.4|8706.5|8701.7|8700.8|683
1587130200000|2020-04-17 13:30:00|8705|8704.1|8701.3|8700.4|8706.6|8705.7|8700|8699.1|770
1587130500000|2020-04-17 13:35:00|8701.2|8700.3|8694.1|8693.2|8702.4|8701.5|8693.4|8692.5|739
1587130800000|2020-04-17 13:40:00|8694|8693.1|8698.2|8697.3|8699.4|8698.5|8691.9|8691|751
1587131100000|2020-04-17 13:45:00|8698.4|8697.5|8703.1|8702.2|8704.1|8703.2|8697.5|8696.6|765
1587131400000|2020-04-17 13:50:00|8703.2|8702.3|8705.8|8704.9|8706.8|8705.9|8699.9|8697.9|927
1587131700000|2020-04-17 13:55:00|8705.7|8704.8|8706.8|8704.8|8707.8|8706.9|8702.8|8701.6|953
1587132000000|2020-04-17 14:00:00|8706.3|8704.3|8702.3|8701.4|8707.4|8706|8701.6|8700.7|954
1587132300000|2020-04-17 14:05:00|8702.1|8701.2|8703.4|8702.5|8704.3|8703.4|8701|8700.1|681
1587132600000|2020-04-17 14:10:00|8703.5|8702.6|8705.9|8705|8706.4|8705.5|8703.1|8702.2|549
1587132900000|2020-04-17 14:15:00|8705.8|8704.9|8712.7|8711.8|8713.8|8712.5|8705.5|8704.6|750
1587133200000|2020-04-17 14:20:00|8712.8|8711.9|8714|8713.1|8718.6|8717.7|8712.7|8711.8|682
1587133500000|2020-04-17 14:25:00|8714.2|8713.3|8719.6|8718.7|8719.7|8718.8|8714.1|8713.2|702
1587133800000|2020-04-17 14:30:00|8719.9|8719|8710.6|8709.7|8719.9|8719|8709.4|8708|776
1587134100000|2020-04-17 14:35:00|8710.8|8709.9|8719.5|8718.6|8720|8719.1|8710.7|8709.5|746
1587134400000|2020-04-17 14:40:00|8719.4|8718.5|8721.8|8720.9|8722.6|8721.3|8717.5|8716.5|805
1587134700000|2020-04-17 14:45:00|8721.7|8720.8|8718.7|8717.8|8722.6|8721.7|8717.8|8716.9|758
1587135000000|2020-04-17 14:50:00|8718.8|8717.9|8714.1|8713.2|8719.1|8718.2|8712.7|8711.8|850
1587135300000|2020-04-17 14:55:00|8713.7|8712.8|8708.8|8707.9|8714.4|8713.4|8707.4|8706.5|1065
1587135600000|2020-04-17 15:00:00|8708.9|8708|8708.6|8707.7|8713|8712|8708.3|8707.4|916
1587135900000|2020-04-17 15:05:00|8708.7|8707.8|8706.7|8705.8|8709.8|8708.5|8705|8703.8|745
1587136200000|2020-04-17 15:10:00|8706.6|8705.7|8707.2|8706.3|8709|8707.9|8706|8704.5|634
1587136500000|2020-04-17 15:15:00|8707.1|8706.2|8707.7|8706.8|8710.8|8709.9|8706|8704.4|719
1587136800000|2020-04-17 15:20:00|8707.6|8706.7|8705.4|8704.5|8708.3|8707.4|8703.9|8703|681
1587137100000|2020-04-17 15:25:00|8705.3|8704.4|8705.4|8704.5|8707.1|8706.2|8703.8|8702.9|521
1587137400000|2020-04-17 15:30:00|8705.5|8704.6|8709.4|8708.5|8710.4|8709.5|8704|8703.1|653
1587137700000|2020-04-17 15:35:00|8709.5|8708.6|8708|8707.1|8711.5|8710.6|8708|8707.1|516
1587138000000|2020-04-17 15:40:00|8707.6|8706.7|8704.7|8703.8|8709.7|8708.8|8704.5|8703.6|592
1587138300000|2020-04-17 15:45:00|8704.8|8703.9|8706.8|8705.9|8708|8707.1|8704.4|8703.5|628
1587138600000|2020-04-17 15:50:00|8706.9|8706|8709.3|8708.4|8710.3|8709.4|8706.2|8705.3|558
1587138900000|2020-04-17 15:55:00|8709.2|8708.3|8707|8706.1|8709.7|8708.8|8705.2|8704.3|624
1587139200000|2020-04-17 16:00:00|8707.3|8706.4|8708.1|8707.2|8711.3|8710.4|8705.8|8704.9|638
1587139500000|2020-04-17 16:05:00|8708.2|8707.3|8708.1|8707.2|8708.7|8707.8|8707.1|8706.2|529
1587139800000|2020-04-17 16:10:00|8708.2|8707.3|8704.5|8703.6|8708.2|8707.3|8704.1|8703.2|591
1587140100000|2020-04-17 16:15:00|8704.6|8703.7|8700.9|8700|8706.2|8705.3|8700.5|8699.6|609
1587140400000|2020-04-17 16:20:00|8701|8700.1|8700.4|8699.5|8702.4|8701.5|8699.7|8698.8|579
1587140700000|2020-04-17 16:25:00|8700.5|8699.6|8693.9|8693|8701|8700.1|8693.6|8692.7|640
1587141000000|2020-04-17 16:30:00|8693.8|8692.9|8688.3|8687.4|8694.5|8693.6|8687.8|8686.9|639
1587141300000|2020-04-17 16:35:00|8688.6|8687.7|8685.4|8684.5|8691.1|8690.2|8684.1|8683.2|763
1587141600000|2020-04-17 16:40:00|8685.2|8684.3|8688.6|8687.7|8688.8|8687.9|8684.6|8683.7|598
1587141900000|2020-04-17 16:45:00|8688.5|8687.6|8688|8687.1|8688.9|8688|8685.5|8684.6|550
1587142200000|2020-04-17 16:50:00|8688.2|8687.3|8692.2|8691.3|8692.3|8691.4|8687.6|8686.7|458
1587142500000|2020-04-17 16:55:00|8692.1|8691.2|8695.3|8694.4|8695.9|8695|8691.4|8690.5|508
1587142800000|2020-04-17 17:00:00|8695.5|8694.6|8697.5|8696.6|8697.8|8696.9|8694.7|8693.8|571
1587143100000|2020-04-17 17:05:00|8697.4|8696.5|8696.2|8695.3|8697.6|8696.7|8694.3|8693.4|444
1587143400000|2020-04-17 17:10:00|8696.1|8695.2|8695.8|8694.9|8698.2|8697.3|8695.3|8694.4|435
1587143700000|2020-04-17 17:15:00|8695.9|8695|8695.6|8694.7|8696.7|8695.8|8695.1|8694.2|392
1587144000000|2020-04-17 17:20:00|8695.5|8694.6|8698.6|8697.7|8699.4|8698.5|8695.5|8694.6|378
1587144300000|2020-04-17 17:25:00|8698.7|8697.8|8698.2|8697.3|8699.6|8698.7|8696.4|8695.5|527
1587144600000|2020-04-17 17:30:00|8698.3|8697.4|8698.2|8697.3|8698.8|8697.9|8696.5|8695.6|477
1587144900000|2020-04-17 17:35:00|8698.1|8697.2|8698.9|8698|8699.8|8698.9|8697.4|8696.5|383
1587145200000|2020-04-17 17:40:00|8698.8|8697.9|8692.5|8691.6|8698.8|8697.9|8692.2|8691.3|581
1587145500000|2020-04-17 17:45:00|8692.7|8691.8|8695.6|8694.7|8695.8|8694.9|8692|8691.1|386
1587145800000|2020-04-17 17:50:00|8695.9|8695|8693.1|8692.2|8696.5|8695.6|8692.5|8691.6|498
1587146100000|2020-04-17 17:55:00|8693.2|8692.3|8696.2|8695.3|8697.5|8696.6|8692.8|8691.9|637
1587146400000|2020-04-17 18:00:00|8696.1|8695.2|8699.5|8698.6|8700|8699.1|8694.4|8693.5|614
1587146700000|2020-04-17 18:05:00|8699.4|8698.5|8702.3|8701.4|8703.1|8702.2|8698.8|8697.9|572
1587147000000|2020-04-17 18:10:00|8702.2|8701.3|8704.3|8703.4|8706.6|8705.7|8701.6|8700.7|575
1587147300000|2020-04-17 18:15:00|8704.1|8703.2|8708.4|8707.5|8708.9|8708|8701|8700.1|566
1587147600000|2020-04-17 18:20:00|8708.5|8707.6|8708|8707.1|8708.6|8707.7|8705.9|8705|466
1587147900000|2020-04-17 18:25:00|8707.9|8707|8704.9|8704|8710|8709.1|8704.3|8703.4|476
1587148200000|2020-04-17 18:30:00|8705|8704.1|8705.4|8704.5|8706.1|8705.2|8702.6|8701.7|432
1587148500000|2020-04-17 18:35:00|8705.3|8704.4|8706.6|8705.7|8708|8707.1|8705.3|8704.4|349
1587148800000|2020-04-17 18:40:00|8706.5|8705.6|8706.7|8705.8|8707.4|8706.5|8704.7|8703.8|363
1587149100000|2020-04-17 18:45:00|8706.6|8705.7|8704.8|8703.9|8708.1|8707.2|8704.7|8703.8|401
1587149400000|2020-04-17 18:50:00|8704.7|8703.8|8702.3|8701.4|8705.8|8704.9|8702.2|8701.3|512
1587149700000|2020-04-17 18:55:00|8702.4|8701.5|8703.1|8702.2|8703.9|8703|8701.2|8700.3|497
1587150000000|2020-04-17 19:00:00|8703|8702.1|8703.3|8702.4|8705.7|8704.8|8702.4|8700.9|646
1587150300000|2020-04-17 19:05:00|8703.2|8702.3|8703.9|8703|8705|8703.6|8702.9|8701.6|413
1587150600000|2020-04-17 19:10:00|8703.8|8702.9|8705.2|8703.2|8705.5|8704.1|8703.5|8702.2|380
1587150900000|2020-04-17 19:15:00|8705.1|8703.1|8703.1|8702.2|8705.2|8703.6|8703.1|8701.3|336
1587151200000|2020-04-17 19:20:00|8703.2|8702.3|8702.9|8702|8703.8|8702.3|8701.9|8700.7|368
1587151500000|2020-04-17 19:25:00|8703|8702.1|8702|8701.1|8703.7|8702.7|8701.9|8700.5|441
1587151800000|2020-04-17 19:30:00|8701.9|8701|8701.4|8700.5|8704|8702.4|8701.4|8700.4|382
1587152100000|2020-04-17 19:35:00|8701.5|8700.6|8701.5|8700.6|8702.6|8701.2|8700.2|8698.8|434
1587152400000|2020-04-17 19:40:00|8701.4|8700.5|8702.1|8701.2|8702.6|8701.4|8699.9|8698.5|474
1587152700000|2020-04-17 19:45:00|8702|8701.1|8701.6|8700.7|8703.5|8701.9|8700.8|8699.6|484
1587153000000|2020-04-17 19:50:00|8701.7|8700.8|8698.6|8697.7|8702.7|8701.2|8697.8|8696.6|505
1587153300000|2020-04-17 19:55:00|8698.5|8697.6|8696.5|8695.6|8698.5|8697.6|8696|8694.5|578
1587153600000|2020-04-17 20:00:00|8697.1|8695.1|8693.5|8692.6|8697.9|8696.1|8692.7|8691.7|425
1587153900000|2020-04-17 20:05:00|8693.6|8692.7|8693|8691|8694.3|8692.9|8692.7|8690.8|253
1587154200000|2020-04-17 20:10:00|8692.9|8690.9|8692.5|8690.4|8693|8691.4|8691.1|8689.1|262
1587154500000|2020-04-17 20:15:00|8692.6|8690.5|8694.9|8692.9|8695.3|8693.2|8692.5|8690.4|266
1587154800000|2020-04-17 20:20:00|8695|8693|8698.7|8696.7|8699.2|8697.2|8694.6|8692.9|420
1587155100000|2020-04-17 20:25:00|8698.6|8696.6|8704.5|8702.5|8707.4|8705.4|8698.4|8696.4|468
1587155400000|2020-04-17 20:30:00|8704.6|8702.6|8701.9|8699.9|8705.3|8703.3|8700.6|8699.7|342
1587155700000|2020-04-17 20:35:00|8702|8700|8701.1|8699.1|8703|8701.9|8699|8697.2|557
1587156000000|2020-04-17 20:40:00|8701.2|8699.2|8699.3|8697.3|8702|8700|8697.4|8695.8|364
1587156300000|2020-04-17 20:45:00|8699.2|8697.2|8696.4|8695.5|8700.8|8697.3|8696.3|8693|649
1587156600000|2020-04-17 20:50:00|8696.8|8694.8|8695.7|8693.7|8698.2|8695.7|8695|8690.9|567
1587156900000|2020-04-17 20:55:00|8695.8|8693.8|8699.2|8694.8|8700.8|8696.7|8695.4|8689.7|475
1587326400000|2020-04-19 20:00:00|8704.4|8689.5|8704.4|8689.5|8704.4|8689.5|8704.4|8689.5|1
1587330000000|2020-04-19 21:00:00|8709.2|8683.2|8704.7|8687.1|8714.2|8688.2|8704.7|8682.6|7
1587330300000|2020-04-19 21:05:00|8704.4|8686.8|8713.6|8687.6|8716.7|8690.7|8704.4|8682.9|68
1587330600000|2020-04-19 21:10:00|8710|8684|8710.9|8684.9|8716|8690|8704.9|8682.9|37
1587330900000|2020-04-19 21:15:00|8711.1|8685.1|8706.3|8689.7|8711.5|8690|8702.8|8684.1|115
1587331200000|2020-04-19 21:20:00|8706.5|8690|8712.7|8686.7|8715.2|8691|8701.6|8683.3|85
1587331500000|2020-04-19 21:25:00|8707.1|8690.2|8711.7|8685.7|8712.9|8690.7|8705.8|8685.6|276
1587331800000|2020-04-19 21:30:00|8711.8|8685.8|8706.3|8689|8713.4|8691.1|8705.6|8685.4|798
1587332100000|2020-04-19 21:35:00|8707.1|8688.7|8708.3|8687.7|8710.2|8690.8|8703.7|8683.6|697
1587332400000|2020-04-19 21:40:00|8708|8688.1|8708.3|8686.1|8710.4|8690.4|8704.5|8682.8|195
1587332700000|2020-04-19 21:45:00|8704.8|8690.1|8706.4|8688.3|8709.3|8690.4|8704.7|8683.3|197
1587333000000|2020-04-19 21:50:00|8706.3|8688.4|8706|8687.7|8707.2|8690.2|8701.9|8685.2|241
1587333300000|2020-04-19 21:55:00|8706.2|8687.6|8710.3|8688.2|8712.8|8692.6|8704.2|8686.9|165
1587333600000|2020-04-19 22:00:00|8704.2|8692.8|8703.4|8694|8709.4|8695.3|8702.6|8689.5|598
1587333900000|2020-04-19 22:05:00|8703.6|8693.8|8703.6|8694|8706.6|8696|8700.9|8688|434
1587334200000|2020-04-19 22:10:00|8703.5|8694.9|8701.6|8693.6|8706.7|8696.6|8701.2|8689.8|390
1587334500000|2020-04-19 22:15:00|8701.5|8693.7|8700.9|8693.8|8703.6|8694.5|8700.2|8690.6|365
1587334800000|2020-04-19 22:20:00|8700.7|8693.7|8701.5|8694.4|8702.9|8694.4|8700|8692|234
1587335100000|2020-04-19 22:25:00|8701.6|8694.3|8703.1|8695|8705.1|8695.3|8701.4|8693.5|119
1587335400000|2020-04-19 22:30:00|8704|8694|8700.5|8693.3|8705.1|8695.3|8699.7|8690.9|382
1587335700000|2020-04-19 22:35:00|8700.3|8693.2|8701.6|8694.5|8703.4|8695.2|8700.3|8692.8|235
1587336000000|2020-04-19 22:40:00|8701.7|8694.6|8702.5|8695.3|8704|8695.6|8701.3|8693|188
1587336300000|2020-04-19 22:45:00|8702.7|8694.9|8701|8692.8|8704.2|8696|8700|8692.4|324
1587336600000|2020-04-19 22:50:00|8700.9|8693.3|8702.8|8695.8|8703.7|8696|8700.3|8693.1|233
1587336900000|2020-04-19 22:55:00|8702.6|8695.6|8702.9|8695.9|8704.1|8696.3|8701.9|8694.8|351
1587337200000|2020-04-19 23:00:00|8703.1|8696.1|8702.9|8697|8704.2|8697.1|8702.2|8695.1|270
1587337500000|2020-04-19 23:05:00|8703|8697.1|8701|8700.1|8703.4|8700.6|8700|8695.1|226
1587337800000|2020-04-19 23:10:00|8700.9|8700|8700.9|8700|8702.4|8700.7|8700.4|8698.8|299
1587338100000|2020-04-19 23:15:00|8701.8|8699.8|8701.4|8700.5|8702|8701.1|8700.5|8698.6|157
1587338400000|2020-04-19 23:20:00|8701.5|8700.6|8703|8701|8703.2|8701.6|8701|8699.4|191
1587338700000|2020-04-19 23:25:00|8702.6|8701.7|8701.9|8699.9|8703.2|8701.7|8701.1|8699.5|173
1587339000000|2020-04-19 23:30:00|8702|8700|8701.4|8700.5|8702.1|8700.8|8700.7|8699.1|187
1587339300000|2020-04-19 23:35:00|8701.5|8700.6|8701.7|8700.8|8702.1|8701.2|8701.1|8699.7|132
1587339600000|2020-04-19 23:40:00|8702|8701.1|8702.1|8701.2|8703.2|8701.7|8701.2|8699.9|251
1587339900000|2020-04-19 23:45:00|8702.2|8701.3|8702.3|8700.3|8703.1|8701.6|8701|8699.5|203
1587340200000|2020-04-19 23:50:00|8702.5|8700.5|8702.9|8700.9|8703.7|8702|8701.4|8700|276
1587340500000|2020-04-19 23:55:00|8702.8|8700.8|8702|8701.1|8704.7|8703.2|8700.9|8699.2|395
1587340800000|2020-04-20 00:00:00|8701.7|8700.8|8704.6|8702.6|8705.5|8704.3|8701|8699.6|440
1587341100000|2020-04-20 00:05:00|8704.3|8703.4|8702.4|8700.4|8704.7|8703.4|8701.1|8699.8|235
1587341400000|2020-04-20 00:10:00|8702.5|8700.5|8702.2|8701.3|8703|8701.7|8701.2|8699.9|192
1587341700000|2020-04-20 00:15:00|8702.4|8701.5|8703.1|8701.1|8704.5|8703.4|8702|8700.8|365
1587342000000|2020-04-20 00:20:00|8703.6|8701.6|8704|8703.1|8704.9|8703.7|8701.7|8700.3|305
1587342300000|2020-04-20 00:25:00|8704.1|8703.2|8702.9|8702|8704.5|8703.6|8702.3|8700.9|218
1587342600000|2020-04-20 00:30:00|8702.8|8701.9|8702.4|8701.5|8704|8702.6|8702.3|8700.6|213
1587342900000|2020-04-20 00:35:00|8702.3|8701.4|8703.7|8702.8|8704.7|8703.3|8702.1|8700.9|125
1587343200000|2020-04-20 00:40:00|8703.5|8702.6|8703.4|8702.5|8704.5|8703.2|8703|8701.6|77
1587343500000|2020-04-20 00:45:00|8703.5|8702.6|8702|8701.1|8704.6|8703.5|8701.4|8700.5|262
1587343800000|2020-04-20 00:50:00|8702.2|8701.3|8702.8|8701.9|8703.1|8702.2|8699.4|8698.5|375
1587344100000|2020-04-20 00:55:00|8702.6|8701.7|8699.8|8698.9|8704.1|8703.2|8699.8|8698.9|419
1587344400000|2020-04-20 01:00:00|8699.7|8698.8|8703.3|8702.4|8703.5|8702.4|8699.3|8698.4|356
1587344700000|2020-04-20 01:05:00|8703.5|8702.6|8703.2|8702.3|8704|8703|8701.9|8700.9|365
1587345000000|2020-04-20 01:10:00|8703.1|8702.2|8703.6|8702.7|8704.5|8703.6|8702.4|8701.5|168
1587345300000|2020-04-20 01:15:00|8703.5|8702.6|8704.1|8703.2|8704.7|8703.6|8702.7|8701.7|224
1587345600000|2020-04-20 01:20:00|8704|8703.1|8702.2|8701.3|8704.2|8703.2|8702|8701|237
1587345900000|2020-04-20 01:25:00|8702.5|8701.6|8701.8|8700.9|8702.6|8701.6|8701.4|8700.5|212
1587346200000|2020-04-20 01:30:00|8701.5|8700.6|8702.1|8701.2|8702.4|8701.5|8701|8699.8|219
1587346500000|2020-04-20 01:35:00|8702.3|8701.4|8703|8702.1|8703|8702.1|8701.1|8699.7|332
1587346800000|2020-04-20 01:40:00|8703.1|8702.2|8704.1|8703.2|8704.7|8703.8|8702.6|8701.7|189
1587347100000|2020-04-20 01:45:00|8703.9|8703|8702.3|8701.4|8704|8703.1|8701.9|8701|140
1587347400000|2020-04-20 01:50:00|8702.2|8701.3|8702.4|8701.5|8703.6|8702.7|8702|8701.1|159
1587347700000|2020-04-20 01:55:00|8702.2|8701.3|8702.7|8701.8|8702.9|8702|8701.3|8700.4|202
1587348000000|2020-04-20 02:00:00|8702.5|8701.6|8702.1|8701.2|8703.3|8702.4|8702.1|8701.2|178
1587348300000|2020-04-20 02:05:00|8702|8701.1|8703.9|8703|8704.3|8703|8702|8701.1|112
1587348600000|2020-04-20 02:10:00|8703.8|8702.9|8703.6|8702.7|8705|8704.1|8703.2|8702.3|147
1587348900000|2020-04-20 02:15:00|8703.7|8702.8|8705.9|8705|8706.3|8705.4|8703.7|8702.8|213
1587349200000|2020-04-20 02:20:00|8705.8|8704.9|8706.2|8705.3|8707.1|8706|8705.2|8704.1|357
1587349500000|2020-04-20 02:25:00|8706.4|8705.5|8706|8705.1|8707.5|8706.3|8704.9|8704|307
1587349800000|2020-04-20 02:30:00|8706.2|8705.3|8704.3|8703.4|8706.2|8705.3|8703.9|8703|140
1587350100000|2020-04-20 02:35:00|8704.5|8703.6|8703|8702.1|8704.6|8703.7|8702.9|8702|226
1587350400000|2020-04-20 02:40:00|8702.9|8702|8704.3|8703.4|8705|8704.1|8702.9|8702|216
1587350700000|2020-04-20 02:45:00|8704.4|8703.5|8705.2|8704.3|8705.7|8704.8|8703.6|8701.9|213
1587351000000|2020-04-20 02:50:00|8705.3|8704.4|8704.5|8703.6|8705.6|8704.7|8704.1|8703.2|177
1587351300000|2020-04-20 02:55:00|8704.6|8703.7|8705.1|8704.2|8706.4|8705.5|8704.2|8703.3|249
1587351600000|2020-04-20 03:00:00|8705|8704.1|8704.2|8703.3|8705.8|8704.9|8703.6|8702.7|237
1587351900000|2020-04-20 03:05:00|8704.1|8703.2|8703.8|8702.9|8704.5|8703.6|8703.1|8702.2|144
1587352200000|2020-04-20 03:10:00|8704|8703.1|8703.6|8702.7|8704.6|8703.7|8703.5|8702.6|117
1587352500000|2020-04-20 03:15:00|8704|8703.1|8705.6|8704.7|8705.7|8704.8|8703.3|8702.4|174
1587352800000|2020-04-20 03:20:00|8705.5|8704.6|8705.2|8704.3|8706.2|8705.3|8704.7|8703.8|131
1587353100000|2020-04-20 03:25:00|8705.1|8704.2|8705.7|8704.8|8705.9|8705|8704.4|8703.5|160
1587353400000|2020-04-20 03:30:00|8705.2|8704.3|8705.1|8704.2|8705.7|8704.8|8704.3|8703.4|283
1587353700000|2020-04-20 03:35:00|8705|8704.1|8708.1|8707.2|8708.7|8707.8|8704.8|8703.9|383
1587354000000|2020-04-20 03:40:00|8707.8|8706.9|8708.4|8707.5|8708.8|8707.9|8707.7|8706.8|196
1587354300000|2020-04-20 03:45:00|8708.5|8707.6|8708.5|8707.6|8708.8|8707.9|8707.6|8706.7|234
1587354600000|2020-04-20 03:50:00|8708.3|8707.4|8708.2|8707.3|8708.6|8707.7|8707.3|8706.4|120
1587354900000|2020-04-20 03:55:00|8708|8707.1|8708.2|8707.3|8708.6|8707.7|8707.3|8706.4|104
1587355200000|2020-04-20 04:00:00|8708.1|8707.2|8708.3|8707.4|8709.3|8708.4|8708.1|8707.2|163
1587355500000|2020-04-20 04:05:00|8708.4|8707.5|8709.4|8708.5|8709.4|8708.5|8706.2|8705.3|575
1587355800000|2020-04-20 04:10:00|8709.3|8708.4|8708.4|8707.5|8710.3|8709.4|8708|8707.1|467
1587356100000|2020-04-20 04:15:00|8708.5|8707.6|8707.9|8707|8709|8708.1|8706.9|8706|503
1587356400000|2020-04-20 04:20:00|8708.1|8707.2|8709.4|8708.5|8709.4|8708.5|8706.9|8706|295
1587356700000|2020-04-20 04:25:00|8708.7|8707.8|8709.9|8709|8711.1|8710.2|8708.7|8707.8|428
1587357000000|2020-04-20 04:30:00|8709.8|8708.9|8710.4|8709.5|8710.6|8709.7|8709|8708.1|299
1587357300000|2020-04-20 04:35:00|8710.5|8709.6|8709.3|8708.4|8710.5|8709.6|8708.5|8707.5|263
1587357600000|2020-04-20 04:40:00|8709.4|8708.5|8710.5|8709.6|8710.9|8710|8709.4|8708.5|216
1587357900000|2020-04-20 04:45:00|8710.4|8709.5|8712.1|8711.2|8712.9|8712|8709.8|8708.4|356
1587358200000|2020-04-20 04:50:00|8711.9|8711|8711.5|8710.6|8712.2|8711.3|8711|8710.1|208
1587358500000|2020-04-20 04:55:00|8711.4|8710.5|8710.8|8709.9|8712.4|8711.5|8710.2|8709.3|261
1587358800000|2020-04-20 05:00:00|8710.6|8709.7|8713.4|8712.5|8713.5|8712.6|8710.4|8709.5|343
1587359100000|2020-04-20 05:05:00|8713.5|8712.6|8713.9|8713|8714.2|8713.3|8712.5|8711.6|225
1587359400000|2020-04-20 05:10:00|8714|8713.1|8714.3|8713.4|8714.7|8713.8|8713.5|8712.6|149
1587359700000|2020-04-20 05:15:00|8714.2|8713.3|8713.6|8712.7|8714.4|8713.5|8713|8712.1|264
1587360000000|2020-04-20 05:20:00|8713.3|8712.4|8712.1|8711.2|8713.4|8712.5|8711.9|8711|165
1587360300000|2020-04-20 05:25:00|8712.2|8711.3|8710.9|8710|8712.2|8711.3|8710.1|8709.2|272
1587360600000|2020-04-20 05:30:00|8710.8|8709.9|8710.3|8709.4|8711.1|8710.2|8710|8709.1|202
1587360900000|2020-04-20 05:35:00|8710.4|8709.5|8714.4|8713.5|8715.5|8714.6|8709.7|8708.8|431
1587361200000|2020-04-20 05:40:00|8714.5|8713.6|8713.7|8712.8|8714.9|8714|8712.7|8711.3|398
1587361500000|2020-04-20 05:45:00|8713.6|8712.7|8712.7|8711.8|8714.3|8713.4|8711.7|8710.8|258
1587361800000|2020-04-20 05:50:00|8712.6|8711.7|8714.2|8713.3|8715.3|8714.4|8712.5|8711.6|201
1587362100000|2020-04-20 05:55:00|8714.3|8713.4|8713.5|8712.6|8715.9|8715|8713.3|8711.7|280
1587362400000|2020-04-20 06:00:00|8713.4|8712.5|8713.3|8712.4|8716.1|8715|8712|8711.1|757
1587362700000|2020-04-20 06:05:00|8713.4|8712.5|8710.5|8709.6|8713.9|8713|8709.8|8708.9|565
1587363000000|2020-04-20 06:10:00|8710.4|8709.5|8713.1|8712.2|8713.8|8712.9|8710.1|8709.2|474
1587363300000|2020-04-20 06:15:00|8712.9|8712|8710.4|8709.5|8713.4|8712.3|8709.2|8707.8|689
1587363600000|2020-04-20 06:20:00|8710.1|8709.2|8711.4|8709.4|8713.2|8711.2|8709.4|8708.5|600
1587363900000|2020-04-20 06:25:00|8711.1|8709.1|8708.7|8706.7|8711.1|8710|8706.7|8705.8|682
1587364200000|2020-04-20 06:30:00|8709.2|8707.2|8711.7|8710.8|8713.6|8712.7|8707.5|8705.8|806
1587364500000|2020-04-20 06:35:00|8711.5|8710.6|8710.6|8709.7|8712.1|8710.9|8708.3|8707.1|586
1587364800000|2020-04-20 06:40:00|8710.7|8709.8|8708.1|8707.2|8711.8|8710.9|8707.7|8706.3|573
1587365100000|2020-04-20 06:45:00|8708|8707.1|8712|8711.1|8712.9|8711.6|8707.7|8706.7|548
1587365400000|2020-04-20 06:50:00|8711.9|8711|8710.2|8709.3|8714.7|8713.3|8708.6|8707.4|686
1587365700000|2020-04-20 06:55:00|8710.3|8709.4|8714.1|8713.2|8715.1|8714.2|8709.1|8708.2|694
1587366000000|2020-04-20 07:00:00|8714.2|8713.3|8714.9|8714|8716.1|8715.2|8710.8|8709.9|873
1587366300000|2020-04-20 07:05:00|8715|8714.1|8722.8|8721.9|8723.3|8722.4|8714.1|8713.2|915
1587366600000|2020-04-20 07:10:00|8722.7|8721.8|8721.4|8720.5|8723.9|8723|8719.6|8718.7|948
1587366900000|2020-04-20 07:15:00|8721.5|8720.6|8722|8721.1|8724.1|8723.2|8720.5|8719.6|829
1587367200000|2020-04-20 07:20:00|8722.2|8721.3|8726.3|8725.4|8728.4|8727.5|8719.3|8718.4|1128
1587367500000|2020-04-20 07:25:00|8726.4|8725.5|8724.5|8723.6|8726.4|8725.5|8721.9|8721|984
1587367800000|2020-04-20 07:30:00|8724.4|8723.5|8721|8720.1|8724.9|8724|8720.2|8719.3|946
1587368100000|2020-04-20 07:35:00|8720.9|8720|8715.9|8715|8721.8|8720.9|8715.7|8714.8|837
1587368400000|2020-04-20 07:40:00|8716|8715.1|8713.6|8712.7|8717.9|8717|8713.2|8712.3|789
1587368700000|2020-04-20 07:45:00|8714|8713.1|8714.9|8714|8716.9|8716|8713.2|8712.3|498
1587369000000|2020-04-20 07:50:00|8715|8714.1|8712.2|8711.3|8715.7|8714.8|8711.8|8710.9|462
1587369300000|2020-04-20 07:55:00|8712.3|8711.4|8719.2|8718.3|8720.1|8719.2|8711.7|8710.8|756
1587369600000|2020-04-20 08:00:00|8719.5|8718.6|8721.3|8720.4|8724.3|8723.4|8718.9|8718|854
1587369900000|2020-04-20 08:05:00|8721.4|8720.5|8727|8726.1|8728.2|8727.3|8721.4|8720.5|684
1587370200000|2020-04-20 08:10:00|8727.2|8726.3|8725.8|8724.9|8728.1|8727.2|8725.4|8724.5|489
1587370500000|2020-04-20 08:15:00|8725.9|8725|8724.1|8723.2|8727|8726.1|8722.5|8721.6|590
1587370800000|2020-04-20 08:20:00|8724.2|8723.3|8725.9|8725|8726|8725.1|8722.2|8721.3|635
1587371100000|2020-04-20 08:25:00|8725.7|8724.8|8733.2|8732.3|8733.7|8732.8|8725.3|8724.4|808
1587371400000|2020-04-20 08:30:00|8733.3|8732.4|8733.7|8732.8|8735|8734.1|8731.2|8730.3|711
1587371700000|2020-04-20 08:35:00|8733.4|8732.5|8727.2|8726.3|8733.4|8732.5|8727.1|8726.2|618
1587372000000|2020-04-20 08:40:00|8727.4|8726.5|8730.1|8729.2|8731.4|8730.5|8726.1|8725.2|658
1587372300000|2020-04-20 08:45:00|8730|8729.1|8733.4|8732.5|8733.9|8733|8727.7|8726.8|981
1587372600000|2020-04-20 08:50:00|8733.6|8732.7|8732.7|8731.8|8733.7|8732.8|8729.6|8728.7|665
1587372900000|2020-04-20 08:55:00|8732.6|8731.7|8731.5|8730.6|8733|8732.1|8729.7|8728.5|708
1587373200000|2020-04-20 09:00:00|8731.3|8730.4|8731.8|8730.9|8732|8731.1|8724.1|8723.2|1132
1587373500000|2020-04-20 09:05:00|8731.7|8730.8|8733.6|8732.7|8734.4|8733.5|8728.5|8727.6|666
1587373800000|2020-04-20 09:10:00|8733.5|8732.6|8730|8729.1|8737.6|8736.7|8728.4|8727.5|973
1587374100000|2020-04-20 09:15:00|8730.1|8729.2|8727.4|8726.5|8730.9|8730|8726.3|8725.4|647
1587374400000|2020-04-20 09:20:00|8727.5|8726.6|8723.6|8722.7|8728.9|8728|8719.7|8718.8|698
1587374700000|2020-04-20 09:25:00|8723.5|8722.6|8720.6|8719.7|8726.1|8725.2|8720.2|8719.3|858
1587375000000|2020-04-20 09:30:00|8720.7|8719.8|8715.4|8714.5|8721.4|8720.5|8715.1|8714.2|582
1587375300000|2020-04-20 09:35:00|8715.3|8714.4|8719.1|8718.2|8719.5|8718.6|8715.2|8714.3|630
1587375600000|2020-04-20 09:40:00|8719.3|8718.4|8720.6|8719.7|8721.3|8720.4|8716.6|8715.7|657
1587375900000|2020-04-20 09:45:00|8720.7|8719.8|8718.9|8718|8721.2|8720.3|8718|8717.1|469
1587376200000|2020-04-20 09:50:00|8719|8718.1|8727.2|8726.3|8727.9|8727|8718.8|8717.9|741
1587376500000|2020-04-20 09:55:00|8727.1|8726.2|8722|8721.1|8728.5|8727.6|8720.2|8719.3|705
1587376800000|2020-04-20 10:00:00|8721.8|8720.9|8721.8|8720.9|8723.2|8722.3|8719.3|8718.4|833
1587377100000|2020-04-20 10:05:00|8721.9|8721|8722.1|8721.2|8723.2|8722.3|8718.7|8717.8|804
1587377400000|2020-04-20 10:10:00|8722|8721.1|8720.4|8719.5|8723|8722.1|8719.1|8718.2|695
1587377700000|2020-04-20 10:15:00|8720.3|8719.4|8714.7|8713.8|8720.4|8719.5|8714.3|8713.4|570
1587378000000|2020-04-20 10:20:00|8714.4|8713.5|8715.6|8714.7|8717.1|8716.2|8714|8713.1|740
1587378300000|2020-04-20 10:25:00|8715.3|8714.4|8717|8716.1|8718|8717.1|8713.7|8712.8|737
1587378600000|2020-04-20 10:30:00|8716.9|8716|8718.5|8717.6|8720.2|8719.3|8715.3|8714.4|777
1587378900000|2020-04-20 10:35:00|8718.6|8717.7|8720.1|8719.2|8721.6|8720.7|8715.4|8714.5|719
1587379200000|2020-04-20 10:40:00|8720|8719.1|8718.1|8717.2|8721.8|8720.9|8717.5|8716.6|664
1587379500000|2020-04-20 10:45:00|8717.7|8716.8|8719.3|8718.4|8719.3|8718.4|8714.9|8714|575
1587379800000|2020-04-20 10:50:00|8719.2|8718.3|8718.8|8717.9|8721.6|8720.7|8718.8|8717.9|672
1587380100000|2020-04-20 10:55:00|8719|8718.1|8716.3|8715.4|8721.9|8721|8715.2|8714.3|586
1587380400000|2020-04-20 11:00:00|8716.5|8715.6|8719.5|8718.6|8719.7|8718.8|8713.4|8712.5|803
1587380700000|2020-04-20 11:05:00|8719.4|8718.5|8720.3|8719.4|8722.8|8721.9|8717.6|8716.7|979
1587381000000|2020-04-20 11:10:00|8720.5|8719.6|8719.7|8718.8|8720.7|8719.8|8716.6|8715.7|790
1587381300000|2020-04-20 11:15:00|8719.8|8718.9|8718.9|8718|8721.2|8720.3|8718.5|8717.6|624
1587381600000|2020-04-20 11:20:00|8718.8|8717.9|8724.5|8723.6|8724.7|8723.8|8717.5|8716.6|564
1587381900000|2020-04-20 11:25:00|8724.4|8723.5|8726.3|8725.4|8726.9|8726|8721.9|8721|778
1587382200000|2020-04-20 11:30:00|8726.4|8725.5|8726.3|8725.4|8728.9|8728|8725.2|8724.3|860
1587382500000|2020-04-20 11:35:00|8726.4|8725.5|8723.7|8722.8|8726.4|8725.5|8722.6|8721.7|774
1587382800000|2020-04-20 11:40:00|8723.6|8722.7|8726.1|8725.2|8726.7|8725.8|8721.1|8720.2|664
1587383100000|2020-04-20 11:45:00|8725.9|8725|8726.6|8725.7|8726.6|8725.7|8722.6|8721.7|716
1587383400000|2020-04-20 11:50:00|8726.5|8725.6|8734.7|8733.8|8735.7|8734.8|8726.5|8725.6|832
1587383700000|2020-04-20 11:55:00|8734.6|8733.7|8727.5|8726.6|8735.7|8734.8|8725.1|8724.2|895
1587384000000|2020-04-20 12:00:00|8727.4|8726.5|8736.6|8735.7|8738.2|8737.3|8726.4|8725.5|1033
1587384300000|2020-04-20 12:05:00|8736.5|8735.6|8735.5|8734.6|8736.9|8736|8732|8731.1|892
1587384600000|2020-04-20 12:10:00|8735.6|8734.7|8734.7|8733.8|8736.4|8735.5|8733.8|8732.9|686
1587384900000|2020-04-20 12:15:00|8734.6|8733.7|8735|8734.1|8736|8735.1|8733|8732.1|480
1587385200000|2020-04-20 12:20:00|8734.9|8734|8738.2|8737.3|8742.6|8741.7|8734|8733.1|706
1587385500000|2020-04-20 12:25:00|8738.3|8737.4|8735.3|8734.4|8738.3|8737.4|8733.7|8732.8|555
1587385800000|2020-04-20 12:30:00|8735.2|8734.3|8736.5|8735.6|8739.1|8738.2|8735.2|8734.3|848
1587386100000|2020-04-20 12:35:00|8736.4|8735.5|8734.9|8734|8736.8|8735.9|8732.7|8731.8|903
1587386400000|2020-04-20 12:40:00|8734.8|8733.9|8736.1|8735.2|8736.1|8735.2|8733.5|8732.6|692
1587386700000|2020-04-20 12:45:00|8736|8735.1|8735.5|8734.6|8737|8736.1|8732.6|8731.7|610
1587387000000|2020-04-20 12:50:00|8735.4|8734.5|8735.7|8734.8|8739.2|8738.3|8734.9|8734|596
1587387300000|2020-04-20 12:55:00|8735.5|8734.6|8733.3|8732.4|8736.6|8735.7|8732.5|8731.6|780
1587387600000|2020-04-20 13:00:00|8733.2|8732.3|8729.4|8728.5|8734.2|8733.3|8727.9|8727|758
1587387900000|2020-04-20 13:05:00|8729.3|8728.4|8730|8729.1|8732.9|8732|8728.8|8727.9|440
1587388200000|2020-04-20 13:10:00|8730.1|8729.2|8731.2|8730.3|8731.7|8730.8|8728.9|8728|391
1587388500000|2020-04-20 13:15:00|8731.1|8730.2|8734.7|8733.8|8735.5|8734.6|8730|8729.1|673
1587388800000|2020-04-20 13:20:00|8734.6|8733.7|8735|8734.1|8735.9|8735|8732.4|8731.5|715
1587389100000|2020-04-20 13:25:00|8735.2|8734.3|8739.1|8738.2|8739.1|8738.2|8734.9|8734|698
1587389400000|2020-04-20 13:30:00|8739|8738.1|8741.6|8740.7|8742.1|8741.2|8737.9|8737|950
1587389700000|2020-04-20 13:35:00|8741.8|8740.9|8739.7|8738.8|8744.4|8743.5|8738.5|8737.6|928
1587390000000|2020-04-20 13:40:00|8739.9|8739|8737.5|8736.6|8741.6|8740.7|8735.3|8734.4|947
1587390300000|2020-04-20 13:45:00|8737.7|8736.8|8738|8737.1|8740.3|8739.4|8735.5|8734.6|864
1587390600000|2020-04-20 13:50:00|8737.8|8736.9|8735.4|8734.5|8739.5|8738.6|8733.9|8733|898
1587390900000|2020-04-20 13:55:00|8735.3|8734.4|8736.5|8735.6|8738.9|8738|8734.4|8733.5|1019
1587391200000|2020-04-20 14:00:00|8736.4|8735.5|8736.7|8735.8|8738.2|8737.3|8735.5|8734.6|853
1587391500000|2020-04-20 14:05:00|8736.8|8735.9|8738.2|8737.3|8738.3|8737.4|8736.3|8735.4|868
1587391800000|2020-04-20 14:10:00|8738|8737.1|8737.6|8736.7|8740|8739.1|8736.7|8735.8|805
1587392100000|2020-04-20 14:15:00|8737.7|8736.8|8737.6|8736.7|8739.2|8738.3|8736.5|8735.6|751
1587392400000|2020-04-20 14:20:00|8737.7|8736.8|8739.3|8738.4|8742.4|8741.5|8737.7|8736.8|711
1587392700000|2020-04-20 14:25:00|8739.1|8738.2|8731.1|8730.2|8739.3|8738.4|8730.4|8729.5|761
1587393000000|2020-04-20 14:30:00|8730.7|8729.8|8730.5|8729.6|8733.1|8732.2|8729.8|8728.9|725
1587393300000|2020-04-20 14:35:00|8730.7|8729.8|8725.1|8724.2|8732.9|8732|8725|8724.1|686
1587393600000|2020-04-20 14:40:00|8725.5|8724.6|8732.7|8731.8|8733.3|8732.4|8725.4|8724.5|971
1587393900000|2020-04-20 14:45:00|8732.4|8731.5|8731.1|8730.2|8733.8|8732.9|8727.7|8726.8|993
1587394200000|2020-04-20 14:50:00|8731|8730.1|8722.9|8722|8731.8|8730.9|8722.4|8721.5|1016
1587394500000|2020-04-20 14:55:00|8723|8722.1|8724|8723.1|8724.3|8723.4|8717.1|8716.2|1282
1587394800000|2020-04-20 15:00:00|8724.2|8723.3|8728.1|8727.2|8729.4|8728.5|8723|8722.1|1089
1587395100000|2020-04-20 15:05:00|8728.3|8727.4|8728.1|8727.2|8730.2|8729.3|8727|8726.1|694
1587395400000|2020-04-20 15:10:00|8727.9|8727|8729.7|8728.8|8729.9|8729|8725.7|8724.8|733
1587395700000|2020-04-20 15:15:00|8730|8729.1|8730.7|8729.8|8735.6|8734.7|8728.9|8728|615
1587396000000|2020-04-20 15:20:00|8730.8|8729.9|8732.2|8731.3|8732.7|8731.8|8727.1|8726.2|512
1587396300000|2020-04-20 15:25:00|8732.1|8731.2|8730.1|8729.2|8733.3|8732.4|8728.5|8727.6|495
1587396600000|2020-04-20 15:30:00|8730.2|8729.3|8730.8|8729.9|8731.7|8730.8|8728.8|8727.9|550
1587396900000|2020-04-20 15:35:00|8731|8730.1|8726.4|8725.5|8731.3|8730.4|8726.3|8725.4|582
1587397200000|2020-04-20 15:40:00|8726.5|8725.6|8725.2|8724.3|8728.1|8727.2|8724.9|8724|447
1587397500000|2020-04-20 15:45:00|8725.3|8724.4|8727.1|8726.2|8731.2|8730.3|8725|8724.1|443
1587397800000|2020-04-20 15:50:00|8727.2|8726.3|8727.7|8726.8|8728.3|8727.4|8726.5|8725.6|450
1587398100000|2020-04-20 15:55:00|8727.9|8727|8722.9|8722|8729.3|8728.4|8722.9|8722|557
1587398400000|2020-04-20 16:00:00|8723|8722.1|8723.3|8722.4|8726.1|8725.2|8722.8|8721.9|521
1587398700000|2020-04-20 16:05:00|8723.2|8722.3|8722.1|8721.2|8724.3|8723.4|8721.4|8720.5|438
1587399000000|2020-04-20 16:10:00|8721.7|8720.8|8722.4|8721.5|8723.5|8722.6|8721.3|8720.4|542
1587399300000|2020-04-20 16:15:00|8722.5|8721.6|8723.8|8722.9|8724.8|8723.9|8722.1|8721.2|369
1587399600000|2020-04-20 16:20:00|8723.9|8723|8724.2|8723.3|8725.8|8724.9|8723.2|8722.3|504
1587399900000|2020-04-20 16:25:00|8724.1|8723.2|8723.9|8723|8724.7|8723.8|8722.7|8721.8|362
1587400200000|2020-04-20 16:30:00|8724|8723.1|8723.9|8723|8724.6|8723.7|8720.7|8719.8|440
1587400500000|2020-04-20 16:35:00|8723.8|8722.9|8723.8|8722.9|8724.9|8724|8722.9|8722|421
1587400800000|2020-04-20 16:40:00|8723.9|8723|8722.7|8721.8|8724.2|8723.3|8722.2|8721.3|409
1587401100000|2020-04-20 16:45:00|8722.9|8722|8723.2|8722.3|8724.6|8723.7|8721.6|8720.7|462
1587401400000|2020-04-20 16:50:00|8723.4|8722.5|8722.7|8721.8|8723.9|8723|8721.6|8720.7|352
1587401700000|2020-04-20 16:55:00|8723|8722.1|8721|8720.1|8724.4|8723.5|8720.4|8719.5|496
1587402000000|2020-04-20 17:00:00|8721.2|8720.3|8720.8|8719.9|8721.9|8721|8719.4|8718.5|509
1587402300000|2020-04-20 17:05:00|8720.9|8720|8720.5|8719.6|8721|8720.1|8718.8|8717.9|371
1587402600000|2020-04-20 17:10:00|8720.6|8719.7|8719.9|8719|8721.8|8720.9|8719.5|8718.6|417
1587402900000|2020-04-20 17:15:00|8719.8|8718.9|8721.8|8720.9|8723.2|8722.3|8719.6|8718.7|345
1587403200000|2020-04-20 17:20:00|8721.7|8720.8|8723.6|8722.7|8723.9|8723|8721.7|8720.8|313
1587403500000|2020-04-20 17:25:00|8723.5|8722.6|8723.6|8722.7|8724.4|8723.5|8723|8722.1|347
1587403800000|2020-04-20 17:30:00|8723.7|8722.8|8724.5|8723.6|8725.6|8724.7|8723.6|8722.7|331
1587404100000|2020-04-20 17:35:00|8724.6|8723.7|8724|8723.1|8725.4|8724.5|8723.7|8722.8|320
1587404400000|2020-04-20 17:40:00|8723.9|8723|8724.2|8723.3|8724.4|8723.5|8722.5|8721.6|249
1587404700000|2020-04-20 17:45:00|8724.3|8723.4|8725|8724.1|8726.5|8725.6|8724.1|8723.2|238
1587405000000|2020-04-20 17:50:00|8725.1|8724.2|8723.5|8722.6|8725.5|8724.6|8723.2|8722.3|274
1587405300000|2020-04-20 17:55:00|8723.6|8722.7|8722.1|8721.2|8723.7|8722.8|8721|8720.1|331
1587405600000|2020-04-20 18:00:00|8722.2|8721.3|8720.2|8719.3|8722.7|8721.8|8719.7|8718.8|400
1587405900000|2020-04-20 18:05:00|8720.1|8719.2|8719.3|8718.4|8720.5|8719.6|8719|8718.1|321
1587406200000|2020-04-20 18:10:00|8719.4|8718.5|8719.6|8718.7|8720.2|8719.3|8717.6|8716.7|356
1587406500000|2020-04-20 18:15:00|8719.5|8718.6|8720.2|8719.3|8720.5|8719.6|8719.1|8718.2|400
1587406800000|2020-04-20 18:20:00|8720.1|8719.2|8722.5|8721.6|8723|8722.1|8719.8|8718.9|429
1587407100000|2020-04-20 18:25:00|8722.4|8721.5|8723.8|8722.9|8724|8723.1|8721.8|8720.9|456
1587407400000|2020-04-20 18:30:00|8723.9|8723|8723.5|8722.6|8724|8723.1|8722.6|8721.7|414
1587407700000|2020-04-20 18:35:00|8723.6|8722.7|8723.6|8722.7|8724.5|8723.6|8722.5|8721.6|385
1587408000000|2020-04-20 18:40:00|8723.5|8722.6|8723.1|8722.2|8725.2|8724.3|8723|8722.1|395
1587408300000|2020-04-20 18:45:00|8723.2|8722.3|8724|8723.1|8724.1|8723.2|8722.9|8722|331
1587408600000|2020-04-20 18:50:00|8723.9|8723|8723.7|8722.8|8724.6|8723.7|8722.2|8721.3|373
1587408900000|2020-04-20 18:55:00|8723.6|8722.7|8729.1|8728.2|8729.6|8728.7|8723.1|8722.2|613
1587409200000|2020-04-20 19:00:00|8729.2|8728.3|8729|8728.1|8729.2|8728.3|8727.3|8726.4|568
1587409500000|2020-04-20 19:05:00|8729.1|8728.2|8728.5|8727.6|8729.9|8729|8727.8|8726.9|461
1587409800000|2020-04-20 19:10:00|8728.4|8727.5|8726.9|8726|8728.6|8727.7|8726.1|8725.2|441
1587410100000|2020-04-20 19:15:00|8727|8726.1|8726.5|8725.6|8727.2|8726.3|8726|8725.1|330
1587410400000|2020-04-20 19:20:00|8726.4|8725.5|8726.9|8726|8727.5|8726.6|8725.9|8725|354
1587410700000|2020-04-20 19:25:00|8726.8|8725.9|8727.5|8726.6|8728.9|8728|8726.4|8725.5|461
1587411000000|2020-04-20 19:30:00|8727.6|8726.7|8730.6|8729.7|8731.8|8730.9|8727.4|8726.5|521
1587411300000|2020-04-20 19:35:00|8730.9|8730|8733.1|8732.2|8733.4|8732.5|8730|8729.1|477
1587411600000|2020-04-20 19:40:00|8733.2|8732.3|8732.5|8731.6|8733.2|8732.3|8731.2|8730.3|377
1587411900000|2020-04-20 19:45:00|8732.4|8731.5|8732.4|8731.5|8733.3|8732.4|8730.9|8730|439
1587412200000|2020-04-20 19:50:00|8732.3|8731.4|8734.3|8733.4|8735.3|8734.4|8732.3|8731.4|428
1587412500000|2020-04-20 19:55:00|8734.2|8733.3|8734.4|8733.5|8734.9|8734|8732.9|8732|534
1587412800000|2020-04-20 20:00:00|8734.3|8733.4|8732.5|8731.6|8734.3|8733.4|8731.1|8730.2|403
1587413100000|2020-04-20 20:05:00|8732.4|8731.5|8734.9|8734|8735|8734.1|8732.2|8731.3|285
1587413400000|2020-04-20 20:10:00|8734.8|8733.9|8736.4|8735.5|8736.7|8735.8|8734.5|8733.6|187
1587413700000|2020-04-20 20:15:00|8736.1|8735.2|8734.1|8733.2|8736.1|8735.2|8733.7|8732.8|116
1587414000000|2020-04-20 20:20:00|8734|8733.1|8734.2|8733.3|8734.4|8733.5|8733.4|8732.5|93
1587414300000|2020-04-20 20:25:00|8734.3|8733.4|8733.4|8732.5|8735.4|8734.5|8733.4|8732.5|186
1587414600000|2020-04-20 20:30:00|8733.6|8732.7|8734.3|8733.4|8735.5|8734.1|8733|8732.1|253
1587414900000|2020-04-20 20:35:00|8734.2|8733.3|8734.6|8732.6|8736.3|8734.8|8733.1|8732.2|240
1587415200000|2020-04-20 20:40:00|8734.8|8732.8|8738|8736|8738.1|8736.9|8734.5|8732.6|296
1587415500000|2020-04-20 20:45:00|8738.1|8736.1|8739.1|8738.2|8740|8738.8|8737.4|8735.9|211
1587415800000|2020-04-20 20:50:00|8739|8738.1|8739.3|8738.4|8740.2|8738.8|8738.3|8737.4|234
1587416100000|2020-04-20 20:55:00|8739.2|8738.3|8739|8729.4|8739.8|8738.3|8737.3|8728.2|604
1587416400000|2020-04-20 21:00:00|8739.8|8726.9|8739.4|8723.9|8740.2|8735.2|8737.8|8723.4|77
1587416700000|2020-04-20 21:05:00|8739.9|8724.9|8738.9|8726|8741.3|8729.2|8736.9|8722.9|174
1587417000000|2020-04-20 21:10:00|8738.6|8725.9|8738.4|8725|8739.3|8726.8|8736.4|8724.4|200
1587417300000|2020-04-20 21:15:00|8738.3|8725.2|8739.3|8726.9|8739.9|8728.5|8737.2|8724.1|225
1587417600000|2020-04-20 21:20:00|8739.2|8726.6|8738.3|8726.9|8740.1|8728.3|8736.2|8723.9|303
1587417900000|2020-04-20 21:25:00|8738.1|8726.8|8737.5|8728.9|8739|8729.5|8736.1|8726|210
1587418200000|2020-04-20 21:30:00|8737.6|8728.8|8735|8727.6|8738.1|8730.2|8733.9|8726.1|457
1587418500000|2020-04-20 21:35:00|8735.1|8727.5|8733.3|8725.1|8737.2|8728.6|8732.6|8722.3|511
1587418800000|2020-04-20 21:40:00|8733.2|8725.2|8735.2|8726.1|8735.3|8727.6|8732.7|8724|279
1587419100000|2020-04-20 21:45:00|8734.6|8726.8|8735.1|8727|8735.7|8729|8733.1|8725.9|362
1587419400000|2020-04-20 21:50:00|8735|8727.1|8738.7|8731.8|8739.5|8733|8734.7|8727|831
1587419700000|2020-04-20 21:55:00|8738.6|8731.4|8738.9|8732.3|8739.8|8734.5|8737.5|8730.7|831
1587420000000|2020-04-20 22:00:00|8738.7|8732.5|8737.8|8734.5|8739.1|8734.5|8735.6|8728|728
1587420300000|2020-04-20 22:05:00|8737.9|8734.3|8738.2|8734.7|8738.6|8735.3|8737.3|8733.4|402
1587420600000|2020-04-20 22:10:00|8737.8|8735|8736.2|8733.3|8739|8736.1|8735.9|8732.6|310
1587420900000|2020-04-20 22:15:00|8736.4|8733.1|8737|8733.7|8737.3|8734.1|8735.1|8732.3|335
1587421200000|2020-04-20 22:20:00|8736.7|8733.6|8736.1|8733|8737.8|8735.2|8735.2|8731.8|478
1587421500000|2020-04-20 22:25:00|8736.3|8733.1|8736.9|8734.6|8737.8|8734.9|8735|8732.2|388
1587421800000|2020-04-20 22:30:00|8736.8|8734.5|8737|8734.5|8737.8|8734.7|8736|8732.6|306
1587422100000|2020-04-20 22:35:00|8736.9|8734.4|8734.1|8731.4|8737.1|8734.6|8734|8731.1|424
1587422400000|2020-04-20 22:40:00|8734.2|8731.5|8733.9|8731|8734.8|8732.2|8733|8730.2|322
1587422700000|2020-04-20 22:45:00|8733.8|8730.9|8732.3|8729.6|8734.2|8731.8|8732|8729.2|226
1587423000000|2020-04-20 22:50:00|8731.8|8729.8|8732.1|8729.6|8733|8730.3|8731.4|8728.7|298
1587423300000|2020-04-20 22:55:00|8732|8729.5|8733.2|8730.8|8733.9|8731.5|8731.8|8729.2|237
1587423600000|2020-04-20 23:00:00|8732.7|8730.7|8732.6|8730.6|8733.9|8731.1|8732.1|8729.6|303
1587423900000|2020-04-20 23:05:00|8732.5|8730.5|8733.9|8731.7|8734|8731.8|8732.4|8730.1|195
1587424200000|2020-04-20 23:10:00|8733.8|8731.6|8733|8730.6|8734.2|8731.9|8732.9|8730.6|301
1587424500000|2020-04-20 23:15:00|8732.9|8730.4|8733.3|8731.3|8733.6|8731.6|8732|8729.7|268
1587424800000|2020-04-20 23:20:00|8733.2|8731.2|8733.2|8731.2|8733.8|8731.8|8733|8731|139
1587425100000|2020-04-20 23:25:00|8733.1|8731.1|8733.7|8731.7|8733.8|8731.8|8733.1|8731|87
1587425400000|2020-04-20 23:30:00|8733.6|8731.6|8734.2|8732.2|8734.3|8732.3|8733.6|8731.6|91
1587425700000|2020-04-20 23:35:00|8734.3|8732.3|8733.2|8731.2|8735.3|8733.8|8732.7|8730.7|261
1587426000000|2020-04-20 23:40:00|8733.3|8731.3|8733.3|8731.3|8733.5|8731.5|8732.6|8730.6|182
1587426300000|2020-04-20 23:45:00|8733.4|8731.4|8733.7|8731.7|8733.7|8732.1|8732.4|8730.4|270
1587426600000|2020-04-20 23:50:00|8733.6|8731.6|8733.7|8731.7|8734.4|8732.4|8733.4|8731.4|184
1587426900000|2020-04-20 23:55:00|8733.6|8731.6|8733.8|8731.8|8734.2|8732.2|8732.4|8730.4|336
1587427200000|2020-04-21 00:00:00|8733.6|8731.6|8733|8731|8733.6|8732.3|8731.7|8730.2|290
1587427500000|2020-04-21 00:05:00|8732.5|8731.6|8732.6|8730.6|8733.2|8731.7|8731.7|8730.1|182
1587427800000|2020-04-21 00:10:00|8732.5|8730.5|8733.2|8731.2|8734|8732.7|8731.8|8730.1|272
1587428100000|2020-04-21 00:15:00|8732.5|8731.6|8732.5|8730.5|8733.6|8732.3|8731.2|8730.1|500
1587428400000|2020-04-21 00:20:00|8732.4|8730.4|8731.1|8730.2|8732.8|8731.1|8730.7|8729.3|365
1587428700000|2020-04-21 00:25:00|8731.2|8730.3|8729.7|8727.7|8731.7|8730.3|8729.5|8727.5|330
1587429000000|2020-04-21 00:30:00|8729.6|8727.6|8731.1|8730.2|8732.5|8731.2|8729.6|8727.6|318
1587429300000|2020-04-21 00:35:00|8731|8730.1|8731.9|8729.9|8731.9|8730.5|8730.6|8729.1|233
1587429600000|2020-04-21 00:40:00|8731.5|8729.5|8731.9|8729.9|8733.5|8731.5|8730.7|8729.1|293
1587429900000|2020-04-21 00:45:00|8732|8730|8731.6|8730.7|8732.3|8730.9|8730|8728.5|323
1587430200000|2020-04-21 00:50:00|8731.7|8730.8|8732.5|8730.5|8733.2|8731.8|8730.4|8728.9|318
1587430500000|2020-04-21 00:55:00|8732.6|8730.6|8732|8730|8733.4|8731.8|8731.4|8729.9|275
1587430800000|2020-04-21 01:00:00|8732.1|8730.1|8730.3|8729.4|8732.3|8730.8|8729.9|8728.7|278
1587431100000|2020-04-21 01:05:00|8730.4|8729.5|8731.4|8730.5|8732.1|8731.2|8730.3|8729.4|159
1587431400000|2020-04-21 01:10:00|8731.5|8730.6|8730.6|8728.6|8731.5|8730.6|8729.6|8728.4|218
1587431700000|2020-04-21 01:15:00|8730.5|8728.5|8730.6|8728.6|8731.6|8730.2|8729.7|8728.3|300
1587432000000|2020-04-21 01:20:00|8730.7|8728.7|8728.7|8727.8|8730.8|8729.4|8728.1|8726.8|313
1587432300000|2020-04-21 01:25:00|8728.6|8727.7|8728.2|8727.3|8729.7|8728.2|8728.2|8726.8|142
1587432600000|2020-04-21 01:30:00|8728.3|8727.4|8729.2|8727.2|8729.6|8728.1|8728|8726.8|176
1587432900000|2020-04-21 01:35:00|8729.4|8727.4|8729.6|8727.6|8729.7|8728.3|8727.3|8726|239
1587433200000|2020-04-21 01:40:00|8729.5|8727.5|8728.6|8727.7|8730|8728.8|8728.6|8727.4|348
1587433500000|2020-04-21 01:45:00|8728.9|8728|8733.3|8731.3|8734.5|8733|8728.9|8727.7|493
1587433800000|2020-04-21 01:50:00|8733.4|8731.4|8731.7|8729.7|8734.8|8733.3|8729.8|8728.5|365
1587434100000|2020-04-21 01:55:00|8731.8|8729.8|8734.1|8733.2|8735.3|8734.2|8731.2|8729.8|451
1587434400000|2020-04-21 02:00:00|8734|8733.1|8734.3|8732.3|8735.4|8734|8732.5|8731.2|474
1587434700000|2020-04-21 02:05:00|8734.2|8732.2|8735.2|8733.2|8735.6|8734.6|8733.1|8731.7|387
1587435000000|2020-04-21 02:10:00|8735.1|8733.1|8731.2|8730.3|8735.4|8733.8|8729.7|8728.4|503
1587435300000|2020-04-21 02:15:00|8731.1|8730.2|8731.5|8730.6|8736|8734.5|8730|8728.6|527
1587435600000|2020-04-21 02:20:00|8731.6|8730.7|8729.5|8728.6|8735.3|8733.3|8729.5|8728.6|574
1587435900000|2020-04-21 02:25:00|8729.6|8728.7|8732.7|8730.7|8736.2|8734.2|8729.5|8728.1|560
1587436200000|2020-04-21 02:30:00|8732.6|8730.6|8731|8730.1|8733.3|8732.1|8730|8728.5|464
1587436500000|2020-04-21 02:35:00|8731.1|8730.2|8736|8735.1|8736.6|8735.7|8730.2|8728.7|431
1587436800000|2020-04-21 02:40:00|8736.1|8735.2|8738.2|8737.3|8739.4|8738.5|8734.7|8733.8|607
1587437100000|2020-04-21 02:45:00|8738.1|8737.2|8731.9|8729.9|8738.6|8737.2|8730.9|8728.9|474
1587437400000|2020-04-21 02:50:00|8731.8|8729.8|8731.1|8729.1|8736.9|8735.2|8731.1|8729.1|735
1587437700000|2020-04-21 02:55:00|8731.2|8729.2|8735.9|8733.9|8736.5|8735.2|8731.2|8729.2|500
1587438000000|2020-04-21 03:00:00|8735.3|8734.4|8734.8|8733.9|8737.6|8736.3|8733.9|8733|463
1587438300000|2020-04-21 03:05:00|8734.9|8734|8736.2|8734.2|8736.3|8735.1|8733.5|8732.2|379
1587438600000|2020-04-21 03:10:00|8736.3|8734.3|8735.6|8734.7|8736.9|8735.4|8733.3|8732.2|474
1587438900000|2020-04-21 03:15:00|8735.5|8734.6|8735.2|8734.3|8737.4|8736|8734.4|8733.1|328
1587439200000|2020-04-21 03:20:00|8735.1|8734.2|8736.5|8735.6|8737.8|8736.3|8734.1|8732.7|302
1587439500000|2020-04-21 03:25:00|8736.4|8735.5|8735.9|8735|8738.3|8737.4|8735.6|8734.3|380
1587439800000|2020-04-21 03:30:00|8736|8735.1|8736.7|8735.8|8737.2|8735.8|8734.2|8733.2|269
1587440100000|2020-04-21 03:35:00|8736.6|8735.7|8737.7|8735.7|8738.4|8737|8736.1|8734.7|227
1587440400000|2020-04-21 03:40:00|8737.8|8735.8|8738.2|8737.3|8739.4|8738.2|8737.3|8735.4|229
1587440700000|2020-04-21 03:45:00|8738|8737.1|8737.8|8735.8|8738.8|8737.6|8736.8|8735.5|355
1587441000000|2020-04-21 03:50:00|8737.7|8735.7|8738.8|8737.9|8739.9|8738.7|8737.2|8735.6|266
1587441300000|2020-04-21 03:55:00|8738.7|8737.8|8737.6|8735.6|8739.7|8738.3|8737.2|8735.4|215
1587441600000|2020-04-21 04:00:00|8737.5|8735.5|8737.6|8735.6|8738.9|8737.2|8736.6|8734.8|255
1587441900000|2020-04-21 04:05:00|8737.5|8735.5|8736.5|8735.6|8738.8|8737.5|8736.3|8735|204
1587442200000|2020-04-21 04:10:00|8736.6|8735.7|8737.5|8735.5|8738|8736.6|8735.8|8734.4|276
1587442500000|2020-04-21 04:15:00|8737.4|8735.4|8737.8|8736.9|8738.8|8737.6|8736.9|8735.2|209
1587442800000|2020-04-21 04:20:00|8737.9|8737|8736.5|8735.6|8738.8|8737.4|8736.3|8735.1|182
1587443100000|2020-04-21 04:25:00|8736.6|8735.7|8736.5|8735.6|8737|8736.1|8735.1|8734.2|251
1587443400000|2020-04-21 04:30:00|8736.4|8735.5|8736.4|8735.5|8737.6|8736.3|8735.9|8735|255
1587443700000|2020-04-21 04:35:00|8736.5|8735.6|8737.1|8735.1|8737.5|8736|8735.3|8734.2|234
1587444000000|2020-04-21 04:40:00|8737.2|8735.2|8736.1|8735.2|8737.3|8735.8|8735.3|8734.2|226
1587444300000|2020-04-21 04:45:00|8736.2|8735.3|8736.1|8735.2|8737.2|8735.7|8735.2|8733.9|295
1587444600000|2020-04-21 04:50:00|8736|8735.1|8734.7|8733.8|8736.1|8735.2|8734.5|8733.5|206
1587444900000|2020-04-21 04:55:00|8734.6|8733.7|8735|8734.1|8736|8734.5|8734.3|8733|192
1587445200000|2020-04-21 05:00:00|8734.8|8733.9|8735.2|8733.2|8737.1|8735.7|8734.6|8733|288
1587445500000|2020-04-21 05:05:00|8734.6|8733.7|8735|8734.1|8736.3|8734.8|8732.9|8731.6|449
1587445800000|2020-04-21 05:10:00|8734.9|8734|8733.7|8732.8|8736|8734.9|8733.6|8732.1|329
1587446100000|2020-04-21 05:15:00|8733.6|8732.7|8733.7|8732.8|8734.8|8733.9|8731.6|8730.7|312
1587446400000|2020-04-21 05:20:00|8733.8|8732.9|8734.2|8733.3|8735.3|8734|8732.8|8731.4|351
1587446700000|2020-04-21 05:25:00|8734.3|8733.4|8733.4|8732.5|8736.6|8734.7|8732.9|8731.5|301
1587447000000|2020-04-21 05:30:00|8733.3|8732.4|8734.1|8733.2|8736.1|8734.7|8732.5|8731|462
1587447300000|2020-04-21 05:35:00|8734.2|8733.3|8737.3|8736.4|8737.6|8736.7|8734|8732.9|282
1587447600000|2020-04-21 05:40:00|8737.4|8736.5|8737.8|8735.8|8738.3|8737|8736.6|8735.7|250
1587447900000|2020-04-21 05:45:00|8737.3|8736.4|8735.2|8734.3|8737.6|8736.7|8734.6|8733.4|218
1587448200000|2020-04-21 05:50:00|8735.3|8734.4|8736.4|8735.5|8736.8|8735.9|8734.4|8733|262
1587448500000|2020-04-21 05:55:00|8736.9|8736|8741.5|8732.5|8742.4|8739.2|8736.7|8730.3|436
1587448800000|2020-04-21 06:00:00|8742|8732.6|8736.3|8734.3|8742|8736.9|8732.8|8730.8|858
1587449100000|2020-04-21 06:05:00|8736.4|8734.4|8735.6|8733.6|8738.3|8736.3|8734.4|8732.4|575
1587449400000|2020-04-21 06:10:00|8735.5|8733.5|8737.3|8736.4|8738.3|8736.5|8732.8|8731.1|509
1587449700000|2020-04-21 06:15:00|8737.2|8736.3|8737.1|8735.1|8738.4|8737.2|8736.2|8734.2|554
1587450000000|2020-04-21 06:20:00|8737|8735|8736.1|8734.1|8738.5|8736.5|8733.5|8732.3|485
1587450300000|2020-04-21 06:25:00|8736.2|8734.2|8734.9|8732.9|8738|8736.4|8734.2|8732.7|572
1587450600000|2020-04-21 06:30:00|8734.8|8732.8|8733.5|8732.6|8736.2|8734.5|8733.2|8732|534
1587450900000|2020-04-21 06:35:00|8733.6|8732.7|8735.6|8734.7|8736|8735.1|8733.3|8732|436
1587451200000|2020-04-21 06:40:00|8735.5|8734.6|8733.3|8732.4|8736.1|8735.2|8732.4|8731.4|464
1587451500000|2020-04-21 06:45:00|8733.2|8732.3|8735.5|8734.6|8735.7|8734.8|8731.7|8730.8|402
1587451800000|2020-04-21 06:50:00|8735.8|8734.9|8736.2|8735.3|8736.7|8735.8|8734|8733.1|584
1587452100000|2020-04-21 06:55:00|8736.5|8735.6|8732|8731.1|8736.7|8735.8|8731.2|8730.3|502
1587452400000|2020-04-21 07:00:00|8732.2|8731.3|8732|8731.1|8736.6|8735.7|8731.8|8730.9|742
1587452700000|2020-04-21 07:05:00|8732.1|8731.2|8732|8731.1|8737.8|8736.8|8728.3|8727|915
1587453000000|2020-04-21 07:10:00|8731.9|8731|8728.2|8727.3|8734.2|8733.3|8727.9|8727|625
1587453300000|2020-04-21 07:15:00|8728.3|8727.4|8731|8730.1|8731.6|8730.7|8728.3|8727.4|610
1587453600000|2020-04-21 07:20:00|8730.9|8730|8731.8|8730.9|8733.4|8732.5|8728.9|8728|614
1587453900000|2020-04-21 07:25:00|8731.9|8731|8731.3|8730.4|8733|8732.1|8730.1|8729.2|504
1587454200000|2020-04-21 07:30:00|8731.2|8730.3|8731.9|8731|8732.2|8731.3|8728.9|8728|624
1587454500000|2020-04-21 07:35:00|8731.8|8730.9|8732.7|8731.8|8733|8732.1|8728.9|8728|564
1587454800000|2020-04-21 07:40:00|8732.6|8731.7|8734|8733.1|8734.8|8733.9|8731.2|8730.3|588
1587455100000|2020-04-21 07:45:00|8734.1|8733.2|8733.8|8732.9|8736.4|8735.5|8733|8732.1|643
1587455400000|2020-04-21 07:50:00|8733.9|8733|8732.3|8731.4|8734.3|8733.4|8730.5|8729.6|684
1587455700000|2020-04-21 07:55:00|8732.2|8731.3|8735.3|8734.4|8737.8|8736.9|8731.8|8730.9|746
1587456000000|2020-04-21 08:00:00|8735.2|8734.3|8732.5|8731.6|8735.3|8734.4|8728.5|8727.6|730
1587456300000|2020-04-21 08:05:00|8732.6|8731.7|8733.7|8732.8|8736.7|8735.8|8732.6|8731.7|664
1587456600000|2020-04-21 08:10:00|8733.8|8732.9|8733.7|8732.8|8737.1|8736.2|8732.8|8731.9|536
1587456900000|2020-04-21 08:15:00|8733.9|8733|8739.1|8738.2|8739.3|8738.4|8733.6|8732.7|593
1587457200000|2020-04-21 08:20:00|8739|8738.1|8741.2|8740.3|8741.2|8740.3|8737.6|8736.7|621
1587457500000|2020-04-21 08:25:00|8741.1|8740.2|8740.1|8739.2|8741.9|8741|8738.2|8737.3|604
1587457800000|2020-04-21 08:30:00|8740.3|8739.4|8740.7|8739.8|8741.7|8740.8|8737.9|8737|583
1587458100000|2020-04-21 08:35:00|8740.8|8739.9|8738.8|8737.9|8741.1|8740.2|8737.9|8737|495
1587458400000|2020-04-21 08:40:00|8738.9|8738|8742.4|8741.5|8743|8742.1|8738.6|8737.7|422
1587458700000|2020-04-21 08:45:00|8742.6|8741.7|8747.6|8746.7|8751.6|8750.7|8742.5|8741.6|716
1587459000000|2020-04-21 08:50:00|8747.5|8746.6|8742.9|8742|8747.5|8746.6|8742.1|8741.2|618
1587459300000|2020-04-21 08:55:00|8742.8|8741.9|8745|8741.6|8745.7|8744.8|8741.6|8740.7|710
1587459600000|2020-04-21 09:00:00|8744.9|8741.8|8746.7|8745.8|8748.8|8747.9|8743.6|8741.4|724
1587459900000|2020-04-21 09:05:00|8746.6|8745.7|8751|8750.1|8751.5|8750.6|8745.1|8744.2|572
1587460200000|2020-04-21 09:10:00|8750.8|8749.9|8761.7|8760.8|8762|8761.1|8748.9|8748|781
1587460500000|2020-04-21 09:15:00|8761.8|8760.9|8761.3|8760.4|8765.5|8764.6|8759.7|8758.8|869
1587460800000|2020-04-21 09:20:00|8761.2|8760.3|8769.9|8769|8771.4|8770.5|8761|8760.1|938
1587461100000|2020-04-21 09:25:00|8769.6|8768.7|8778.9|8778|8779.6|8778.7|8768.9|8768|861
1587461400000|2020-04-21 09:30:00|8778.8|8777.9|8778.1|8777.2|8779.4|8778.5|8773|8772.1|804
1587461700000|2020-04-21 09:35:00|8778.2|8777.3|8774.7|8773.8|8780.4|8779|8771.3|8770.4|1008
1587462000000|2020-04-21 09:40:00|8774.9|8774|8776.2|8775.3|8777.6|8776.7|8772.7|8771.1|705
1587462300000|2020-04-21 09:45:00|8776.3|8775.4|8775.7|8774.8|8779.5|8778.6|8775|8774.1|883
1587462600000|2020-04-21 09:50:00|8775.8|8774.9|8775|8774.1|8779.2|8778.1|8773|8772.1|695
1587462900000|2020-04-21 09:55:00|8774.9|8774|8781.6|8780.7|8784.9|8784|8774.7|8773.8|941
1587463200000|2020-04-21 10:00:00|8781.7|8780.8|8781.7|8780.8|8782.7|8781.8|8777|8775.9|895
1587463500000|2020-04-21 10:05:00|8781.6|8780.7|8783.5|8782.6|8785.8|8784.9|8781.4|8780.5|724
1587463800000|2020-04-21 10:10:00|8783.4|8782.5|8788.5|8787.6|8788.5|8787.6|8782.9|8782|716
1587464100000|2020-04-21 10:15:00|8788.6|8787.7|8788.4|8787.5|8789.8|8788.9|8784.5|8783.6|701
1587464400000|2020-04-21 10:20:00|8788.5|8787.6|8785.5|8784.6|8789.8|8788.9|8785.5|8784.6|538
1587464700000|2020-04-21 10:25:00|8785.4|8784.5|8788.4|8787.5|8789.2|8788.3|8785.4|8784.5|627
1587465000000|2020-04-21 10:30:00|8788.5|8787.6|8782.4|8781.5|8788.7|8787.8|8781.4|8780.5|744
1587465300000|2020-04-21 10:35:00|8782.3|8781.4|8784.9|8784|8786.7|8785.1|8781.1|8780.2|689
1587465600000|2020-04-21 10:40:00|8784.8|8783.9|8781|8780.1|8785.4|8784.5|8779.9|8779|620
1587465900000|2020-04-21 10:45:00|8781.1|8780.2|8778.6|8777.7|8782.6|8781.7|8777.7|8776.8|641
1587466200000|2020-04-21 10:50:00|8778.5|8777.6|8777.8|8776.9|8781.8|8780.9|8777.3|8776.4|639
1587466500000|2020-04-21 10:55:00|8777.7|8776.8|8780.5|8779.6|8783.6|8782.7|8777.6|8776.7|661
1587466800000|2020-04-21 11:00:00|8780.6|8779.7|8785.6|8784.7|8785.8|8784.9|8780.4|8779.5|682
1587467100000|2020-04-21 11:05:00|8785.7|8784.8|8792.4|8791.5|8796.2|8795.3|8785.4|8784.5|662
1587467400000|2020-04-21 11:10:00|8792.6|8791.7|8794.8|8793.9|8796.2|8795.3|8790.1|8789.2|625
1587467700000|2020-04-21 11:15:00|8794.9|8794|8799.1|8798.2|8799.3|8798.4|8792.4|8791.5|581
1587468000000|2020-04-21 11:20:00|8798.4|8797.5|8797|8796.1|8801.2|8800.3|8793.6|8792.7|698
1587468300000|2020-04-21 11:25:00|8796.9|8796|8799.6|8798.7|8802.4|8801.5|8796.7|8795.8|595
1587468600000|2020-04-21 11:30:00|8799.7|8798.8|8802.4|8801.5|8804.2|8803.3|8798.4|8797.5|639
1587468900000|2020-04-21 11:35:00|8802.5|8801.6|8807.2|8806.3|8808.1|8807.2|8801.6|8800.7|680
1587469200000|2020-04-21 11:40:00|8807.1|8806.2|8807.3|8806.4|8809.5|8808.6|8805.9|8805|510
1587469500000|2020-04-21 11:45:00|8807.4|8806.5|8808.4|8807.5|8810.2|8809.3|8805.2|8804.3|613
1587469800000|2020-04-21 11:50:00|8808.5|8807.6|8807.3|8806.4|8809.4|8808.5|8805.8|8804.9|532
1587470100000|2020-04-21 11:55:00|8807.2|8806.3|8807.3|8806.4|8808.6|8807.7|8806.3|8805.4|606
1587470400000|2020-04-21 12:00:00|8807.2|8806.3|8809.2|8808.3|8809.4|8808.5|8805.4|8804.5|761
1587470700000|2020-04-21 12:05:00|8809.3|8808.4|8811.9|8811|8812.8|8811.9|8808.2|8807.3|590
1587471000000|2020-04-21 12:10:00|8812|8811.1|8812.3|8811.4|8817|8816.1|8811.8|8810.9|626
1587471300000|2020-04-21 12:15:00|8812.4|8811.5|8811.8|8810.9|8815.6|8814.7|8808.9|8808|617
1587471600000|2020-04-21 12:20:00|8811.9|8811|8816.5|8815.6|8817.4|8816.5|8810.1|8809.2|706
1587471900000|2020-04-21 12:25:00|8816.4|8815.5|8820.7|8819.8|8821.4|8820.5|8815.9|8815|561
1587472200000|2020-04-21 12:30:00|8820.8|8819.9|8817.1|8816.2|8821.1|8820.2|8815.6|8814.7|583
1587472500000|2020-04-21 12:35:00|8817.2|8816.3|8817.2|8816.3|8818|8817.1|8814.9|8814|581
1587472800000|2020-04-21 12:40:00|8817.3|8816.4|8815|8814.1|8818.9|8818|8813.2|8812.3|674
1587473100000|2020-04-21 12:45:00|8814.9|8814|8815.3|8814.4|8815.3|8814.4|8811.6|8810.7|617
1587473400000|2020-04-21 12:50:00|8815.2|8814.3|8818.2|8817.3|8819.3|8818.4|8814.7|8813.8|757
1587473700000|2020-04-21 12:55:00|8818.5|8817.6|8821|8820.1|8822.4|8821.5|8817.5|8816.6|753
1587474000000|2020-04-21 13:00:00|8821.1|8820.2|8817.4|8816.5|8821.7|8820.8|8816.2|8815.3|753
1587474300000|2020-04-21 13:05:00|8817.8|8816.9|8818.9|8818|8820.2|8819.3|8816.7|8815.8|852
1587474600000|2020-04-21 13:10:00|8818.8|8817.9|8818.6|8817.7|8819.1|8818.2|8815.7|8814.8|662
1587474900000|2020-04-21 13:15:00|8818.5|8817.6|8824.9|8824|8826.4|8825.5|8818.4|8817.1|870
1587475200000|2020-04-21 13:20:00|8825|8824.1|8827.5|8826.6|8827.6|8826.7|8822.9|8822|709
1587475500000|2020-04-21 13:25:00|8827.6|8826.7|8821.9|8821|8827.7|8826.8|8821.5|8820.6|692
1587475800000|2020-04-21 13:30:00|8821.7|8820.8|8823.1|8822.2|8823.3|8822.4|8819.7|8818.8|647
1587476100000|2020-04-21 13:35:00|8823|8822.1|8824.2|8823.3|8826.5|8825.6|8822.2|8821.3|721
1587476400000|2020-04-21 13:40:00|8824.3|8823.4|8818|8817.1|8824.6|8823.7|8816.9|8816|719
1587476700000|2020-04-21 13:45:00|8818.1|8817.2|8825.3|8824.4|8827.4|8825.4|8815.9|8815|1172
1587477000000|2020-04-21 13:50:00|8825.1|8823.1|8820.3|8819.4|8825.8|8823.8|8817.9|8816.7|1264
1587477300000|2020-04-21 13:55:00|8820.7|8818.7|8817.3|8815|8822.3|8820.9|8816.3|8813.6|1204
1587477600000|2020-04-21 14:00:00|8818.2|8815.5|8818.3|8817.4|8820.9|8820|8815.7|8814.6|1122
1587477900000|2020-04-21 14:05:00|8818.2|8817.3|8819.1|8818.2|8821.4|8820.5|8817.2|8816.3|981
1587478200000|2020-04-21 14:10:00|8819|8818.1|8816.1|8815.2|8820.6|8819.7|8815.8|8814.9|964
1587478500000|2020-04-21 14:15:00|8816|8815.1|8818.5|8817.6|8819.2|8818.3|8815.9|8815|832
1587478800000|2020-04-21 14:20:00|8818.4|8817.5|8819.7|8818.8|8822.9|8822|8817|8815.7|994
1587479100000|2020-04-21 14:25:00|8819.1|8818.2|8819.8|8818.9|8820.3|8819.4|8818.6|8817.7|801
1587479400000|2020-04-21 14:30:00|8819.6|8818.7|8827.5|8826.6|8828.4|8827.4|8819.1|8818.2|972
1587479700000|2020-04-21 14:35:00|8827.4|8826.5|8831.5|8830.6|8832.7|8831.5|8826|8824.7|964
1587480000000|2020-04-21 14:40:00|8831.4|8830.5|8834.6|8833.7|8836.8|8835.2|8828.4|8827.5|1084
1587480300000|2020-04-21 14:45:00|8834|8833.1|8833.9|8833|8837.7|8836.2|8832.9|8831.6|1061
1587480600000|2020-04-21 14:50:00|8833.8|8832.9|8843.1|8842.2|8843.8|8842.9|8831.8|8830.9|924
1587480900000|2020-04-21 14:55:00|8843|8842.1|8848.4|8847.5|8852|8851.1|8841.9|8841|1238
1587481200000|2020-04-21 15:00:00|8848.7|8847.8|8845.9|8845|8848.9|8848|8845.5|8844.6|1014
1587481500000|2020-04-21 15:05:00|8845.8|8844.9|8839.8|8838.9|8846|8845.1|8837.2|8836.3|948
1587481800000|2020-04-21 15:10:00|8839.7|8838.8|8841.8|8840.9|8845.4|8843.9|8839.4|8838.5|770
1587482100000|2020-04-21 15:15:00|8841.9|8841|8846.2|8845.3|8849.1|8848.1|8841.6|8840.4|708
1587482400000|2020-04-21 15:20:00|8846.1|8845.2|8843.9|8843|8846.2|8845.3|8839.7|8838.8|744
1587482700000|2020-04-21 15:25:00|8844.4|8842.4|8840.5|8839.6|8844.5|8843.6|8837.3|8836|800
1587483000000|2020-04-21 15:30:00|8840.3|8839.4|8836.4|8835.5|8842.1|8841.2|8836.1|8835.2|877
1587483300000|2020-04-21 15:35:00|8836.8|8835.9|8836.2|8835.3|8839.6|8838.5|8835.4|8834.5|903
1587483600000|2020-04-21 15:40:00|8835.9|8835|8836.4|8835.5|8837.6|8836.7|8833.3|8832.4|885
1587483900000|2020-04-21 15:45:00|8836.3|8835.4|8841.3|8840.4|8842.8|8841.8|8836|8835.1|663
1587484200000|2020-04-21 15:50:00|8841.4|8840.5|8848.8|8847.9|8849.5|8848.6|8840.5|8839.6|797
1587484500000|2020-04-21 15:55:00|8848.7|8847.8|8851.5|8850.6|8851.7|8850.8|8847.3|8846.4|775
1587484800000|2020-04-21 16:00:00|8851.4|8850.5|8848|8847.1|8851.9|8851|8846.1|8845.2|857
1587485100000|2020-04-21 16:05:00|8848.2|8847.3|8859.1|8858.2|8861.8|8860.8|8847.6|8846.7|1133
1587485400000|2020-04-21 16:10:00|8859.2|8858.3|8860.2|8859.3|8863.8|8862.9|8857.6|8856.7|960
1587485700000|2020-04-21 16:15:00|8860|8859.1|8852.2|8851.3|8860|8859.1|8852.1|8851.2|699
1587486000000|2020-04-21 16:20:00|8852.3|8851.4|8851.1|8850.2|8854.8|8853.9|8850.5|8849.6|616
1587486300000|2020-04-21 16:25:00|8851.2|8850.3|8846|8845.1|8854.9|8854|8844|8843.1|830
1587486600000|2020-04-21 16:30:00|8846.1|8845.2|8846|8845.1|8847.4|8846.5|8844.5|8843.6|699
1587486900000|2020-04-21 16:35:00|8846.2|8845.3|8846.5|8845.6|8850.1|8849.2|8845.3|8844.4|706
1587487200000|2020-04-21 16:40:00|8846.6|8845.7|8850.7|8849.8|8851.4|8850.5|8845.9|8845|572
1587487500000|2020-04-21 16:45:00|8850.8|8849.9|8848.3|8847.4|8855.2|8854.3|8848.3|8847.4|783
1587487800000|2020-04-21 16:50:00|8848.5|8847.6|8838.2|8837.3|8849.2|8848.3|8837.4|8836.5|930
1587488100000|2020-04-21 16:55:00|8838.1|8837.2|8838.4|8837.5|8838.5|8837.6|8835.3|8834.4|868
1587488400000|2020-04-21 17:00:00|8838.6|8837.7|8843.5|8842.6|8844.2|8843.3|8838|8837.1|731
1587488700000|2020-04-21 17:05:00|8843.4|8842.5|8841.2|8840.3|8843.8|8842.9|8840.1|8839.2|634
1587489000000|2020-04-21 17:10:00|8841.1|8840.2|8839.6|8838.7|8842.2|8841.3|8839.3|8838.4|593
1587489300000|2020-04-21 17:15:00|8839.5|8838.6|8844|8843.1|8844.1|8843.2|8839|8838.1|517
1587489600000|2020-04-21 17:20:00|8844.1|8843.2|8841.4|8840.5|8845|8844.1|8841|8840.1|570
1587489900000|2020-04-21 17:25:00|8841.3|8840.4|8838.8|8837.9|8842.4|8841.5|8838.5|8837.6|566
1587490200000|2020-04-21 17:30:00|8838.9|8838|8836.9|8836|8840.3|8839.4|8836.6|8835.7|516
1587490500000|2020-04-21 17:35:00|8837|8836.1|8837.1|8836.2|8839.2|8838.3|8836.7|8835.8|609
1587490800000|2020-04-21 17:40:00|8836.9|8836|8837.7|8836.8|8838.3|8837.4|8836.4|8835.5|452
1587491100000|2020-04-21 17:45:00|8837.8|8836.9|8839.1|8838.2|8840|8839.1|8837.1|8836.2|569
1587491400000|2020-04-21 17:50:00|8839.2|8838.3|8836.2|8835.3|8839.3|8838.4|8835.6|8834.7|698
1587491700000|2020-04-21 17:55:00|8835.9|8835|8833.4|8832.5|8836.4|8835.5|8832.9|8832|699
1587492000000|2020-04-21 18:00:00|8833.5|8832.6|8830.1|8829.2|8834|8833.1|8829.1|8828.2|794
1587492300000|2020-04-21 18:05:00|8830.2|8829.3|8827.9|8827|8830.8|8829.9|8827.6|8826.7|633
1587492600000|2020-04-21 18:10:00|8828.1|8827.2|8826.9|8826|8828.8|8827.9|8826.8|8825.9|584
1587492900000|2020-04-21 18:15:00|8827.2|8826.3|8826.2|8825.3|8828.9|8828|8825.4|8824.5|744
1587493200000|2020-04-21 18:20:00|8826.4|8825.5|8826.1|8825.2|8827.7|8826.8|8824.4|8823.5|704
1587493500000|2020-04-21 18:25:00|8825.9|8825|8826.2|8825.3|8827.2|8826.3|8824|8823.1|708
1587493800000|2020-04-21 18:30:00|8826.3|8825.4|8829.3|8828.4|8829.3|8828.4|8826|8825.1|634
1587494100000|2020-04-21 18:35:00|8829.1|8828.2|8831.8|8830.9|8832.5|8831.6|8828.3|8827.4|586
1587494400000|2020-04-21 18:40:00|8831.7|8830.8|8830.2|8829.3|8832.6|8831.7|8830|8829.1|480
1587494700000|2020-04-21 18:45:00|8830.1|8829.2|8829|8828.1|8830.5|8829.6|8827.2|8826.3|487
1587495000000|2020-04-21 18:50:00|8829.1|8828.2|8832.7|8831.8|8833.2|8832.3|8828.8|8827.9|500
1587495300000|2020-04-21 18:55:00|8832.6|8831.7|8837.6|8836.7|8838.9|8838|8832.4|8831.5|746
1587495600000|2020-04-21 19:00:00|8837.5|8836.6|8833.4|8832.5|8838.3|8837.4|8833.1|8832.2|649
1587495900000|2020-04-21 19:05:00|8833.5|8832.6|8833.5|8832.6|8834|8833.1|8830.3|8828.9|654
1587496200000|2020-04-21 19:10:00|8833.4|8832.5|8831.6|8830.7|8834.1|8833|8831.4|8830.5|521
1587496500000|2020-04-21 19:15:00|8831.8|8830.9|8833|8832.1|8833.5|8832.6|8830.2|8829.3|432
1587496800000|2020-04-21 19:20:00|8833.1|8832.2|8833.4|8832.5|8835.3|8834.4|8832.8|8831.9|501
1587497100000|2020-04-21 19:25:00|8833.5|8832.6|8831.7|8830.8|8833.5|8832.6|8831.4|8830.1|587
1587497400000|2020-04-21 19:30:00|8831.8|8830.9|8830.6|8829.7|8833.4|8832.5|8830.3|8828.9|708
1587497700000|2020-04-21 19:35:00|8830.7|8829.8|8832.6|8831.7|8832.6|8831.7|8830.2|8829.3|478
1587498000000|2020-04-21 19:40:00|8832.5|8831.6|8830.5|8829.6|8833.1|8832.2|8830|8829.1|528
1587498300000|2020-04-21 19:45:00|8830.4|8829.5|8830.5|8829.6|8831.6|8830.7|8829.4|8828.5|418
1587498600000|2020-04-21 19:50:00|8830.8|8829.9|8828.3|8827.4|8830.9|8830|8827.9|8827|495
1587498900000|2020-04-21 19:55:00|8828.2|8827.3|8826.4|8825.5|8829.8|8828.9|8824.6|8823.7|752
1587499200000|2020-04-21 20:00:00|8826.3|8825.4|8827.6|8826.7|8828.1|8827.2|8825.3|8824|485
1587499500000|2020-04-21 20:05:00|8827.7|8826.8|8827.4|8826.5|8828.4|8827.5|8826.7|8825.8|264
1587499800000|2020-04-21 20:10:00|8827.3|8826.4|8828.2|8827.3|8829.1|8828.2|8826.9|8826|286
1587500100000|2020-04-21 20:15:00|8828.3|8827.4|8828.1|8827.2|8828.5|8827.4|8826.1|8825.2|213
1587500400000|2020-04-21 20:20:00|8828|8827.1|8827|8826.1|8828.2|8827.3|8825.6|8824.6|191
1587500700000|2020-04-21 20:25:00|8826.9|8826|8827.8|8826.9|8829|8828.1|8826.7|8825.8|180
1587501000000|2020-04-21 20:30:00|8827.9|8827|8826.7|8825.8|8828.5|8827.6|8826.6|8825.3|200
1587501300000|2020-04-21 20:35:00|8826.8|8825.9|8829.9|8829|8830.1|8829.2|8826.8|8825.9|253
1587501600000|2020-04-21 20:40:00|8829.8|8828.9|8830.3|8829.4|8830.8|8829.9|8829.6|8828.2|127
1587501900000|2020-04-21 20:45:00|8830.2|8829.3|8830.3|8828.3|8831.1|8829.9|8829.9|8828.1|211
1587502200000|2020-04-21 20:50:00|8830.4|8828.4|8831.1|8829|8831.4|8829.9|8830.1|8828.4|193
1587502500000|2020-04-21 20:55:00|8830.9|8828.9|8841.9|8825.9|8842.1|8830.8|8830.9|8825.6|564
1587502800000|2020-04-21 21:00:00|8841.2|8825.2|8839.8|8823.8|8847.9|8831.9|8834.7|8823.7|65
1587503100000|2020-04-21 21:05:00|8839.6|8823.6|8840.9|8824.9|8841.7|8825.7|8838.7|8822.7|209
1587503400000|2020-04-21 21:10:00|8840.7|8824.7|8840.1|8824.1|8841.6|8825.6|8839.1|8823.1|149
1587503700000|2020-04-21 21:15:00|8839.9|8823.9|8837.8|8821.8|8840.7|8824.7|8836.8|8820.8|345
1587504000000|2020-04-21 21:20:00|8838|8822|8838.7|8822.7|8839.6|8823.6|8837.5|8821.5|244
1587504300000|2020-04-21 21:25:00|8838.8|8822.8|8839.3|8825.3|8840.5|8827|8837.3|8822.6|303
1587504600000|2020-04-21 21:30:00|8839.4|8824.6|8836.4|8824.3|8840.4|8828.7|8835.9|8821.9|348
1587504900000|2020-04-21 21:35:00|8835.5|8824.9|8835.4|8824.2|8839.8|8827.2|8833.7|8821.6|479
1587505200000|2020-04-21 21:40:00|8834.9|8824.4|8837.3|8823.7|8838.2|8825.3|8833.7|8823|327
1587505500000|2020-04-21 21:45:00|8836.4|8824.7|8832.1|8822.5|8837.6|8826|8828.8|8818|489
1587505800000|2020-04-21 21:50:00|8832.2|8822.6|8833.4|8822.1|8844.3|8828.3|8829.6|8819.2|546
1587506100000|2020-04-21 21:55:00|8833.3|8821.7|8834.6|8824.8|8835.6|8825.1|8832.3|8820.7|366
1587506400000|2020-04-21 22:00:00|8834|8825.4|8828.5|8825|8834.7|8825.9|8827.6|8821.3|655
1587506700000|2020-04-21 22:05:00|8828.8|8824.8|8827.4|8823.8|8829.3|8826.1|8826.3|8823.3|310
1587507000000|2020-04-21 22:10:00|8827.3|8823.9|8826.1|8823.1|8827.5|8824.5|8825.5|8822.5|308
1587507300000|2020-04-21 22:15:00|8826.6|8822.6|8828.4|8825.8|8829|8826|8826.2|8822.6|247
1587507600000|2020-04-21 22:20:00|8828.3|8825.7|8828.2|8825.7|8829.3|8826.5|8827.6|8824.7|189
1587507900000|2020-04-21 22:25:00|8828.1|8825.6|8828.4|8825.8|8829|8825.9|8828.1|8825.1|151
1587508200000|2020-04-21 22:30:00|8828.3|8825.7|8828.4|8825.9|8829.4|8826.3|8827.7|8825.2|220
1587508500000|2020-04-21 22:35:00|8828.5|8825.7|8826.7|8824.1|8829.1|8826.6|8826.6|8823.9|192
1587508800000|2020-04-21 22:40:00|8826.8|8824.2|8827.9|8825.3|8828.9|8826.3|8826.4|8824.1|256
1587509100000|2020-04-21 22:45:00|8827.8|8825.2|8829.3|8826.3|8829.7|8826.8|8827.2|8824.6|320
1587509400000|2020-04-21 22:50:00|8829.2|8826.2|8828.1|8825.6|8829.9|8827.2|8827.5|8825.1|304
1587509700000|2020-04-21 22:55:00|8828.3|8825.7|8827.8|8825.3|8828.3|8825.9|8827.3|8825|189
1587510000000|2020-04-21 23:00:00|8827.9|8825.8|8827.9|8825.9|8829.4|8826.9|8826.7|8824.7|296
1587510300000|2020-04-21 23:05:00|8827.7|8825.7|8828.5|8826.2|8829.1|8826.5|8827.2|8824.9|257
1587510600000|2020-04-21 23:10:00|8828.4|8826.4|8827.8|8825.7|8828.9|8826.7|8827.7|8825.4|252
1587510900000|2020-04-21 23:15:00|8827.7|8825.3|8828|8826|8828.4|8826.7|8827.3|8825.3|127
1587511200000|2020-04-21 23:20:00|8828.1|8826.1|8824.9|8824|8828.1|8826.1|8824.9|8823.3|289
1587511500000|2020-04-21 23:25:00|8825|8824.1|8826.8|8824.8|8827.4|8825.4|8824.9|8822.9|243
1587511800000|2020-04-21 23:30:00|8826.7|8824.7|8827.2|8825.2|8827.8|8825.8|8826.7|8824.7|162
1587512100000|2020-04-21 23:35:00|8827.3|8825.3|8827.1|8825.1|8827.3|8825.3|8826.4|8824.4|148
1587512400000|2020-04-21 23:40:00|8827|8825|8827.7|8825.7|8828.7|8827.1|8827|8825|141
1587512700000|2020-04-21 23:45:00|8827.8|8825.8|8826.7|8824.7|8827.8|8826.4|8825.8|8824.3|78
1587513000000|2020-04-21 23:50:00|8826.8|8824.8|8826.9|8826|8827.5|8826|8826.3|8824.3|111
1587513300000|2020-04-21 23:55:00|8827|8826.1|8826.1|8824.1|8828.1|8826.4|8825.7|8823.9|128
1587513600000|2020-04-22 00:00:00|8826.2|8824.2|8827.3|8826.4|8828.4|8827|8825|8823.4|351
1587513900000|2020-04-22 00:05:00|8827.8|8825.8|8828.5|8827.6|8830|8828.8|8826.8|8825.4|366
1587514200000|2020-04-22 00:10:00|8829|8827|8829.5|8827.5|8829.6|8828.1|8827.3|8825.9|255
1587514500000|2020-04-22 00:15:00|8829.6|8827.6|8831|8830.1|8831.6|8830.2|8828.8|8827.4|332
1587514800000|2020-04-22 00:20:00|8831.1|8830.2|8831.6|8829.6|8832.3|8830.4|8830.2|8828.9|283
1587515100000|2020-04-22 00:25:00|8831.8|8829.8|8829.6|8828.7|8831.9|8830.1|8828.6|8827.2|323
1587515400000|2020-04-22 00:30:00|8829.5|8828.6|8829.9|8829|8830|8829.1|8828.3|8827.4|217
1587515700000|2020-04-22 00:35:00|8829.5|8828.6|8832.8|8830.8|8833.3|8831.7|8828.9|8827.5|406
1587516000000|2020-04-22 00:40:00|8832.7|8830.7|8831.9|8831|8832.9|8831.5|8830.6|8829.6|314
1587516300000|2020-04-22 00:45:00|8831.8|8830.9|8832.8|8831.9|8833.1|8832|8831.2|8829.8|326
1587516600000|2020-04-22 00:50:00|8832.7|8831.8|8836.8|8834.8|8837.1|8835.7|8832.5|8831.6|535
1587516900000|2020-04-22 00:55:00|8837|8835|8833.4|8832.5|8837.1|8836.2|8833.1|8831.9|345
1587517200000|2020-04-22 01:00:00|8833.2|8832.3|8835.9|8835|8837.1|8835.7|8833|8831.9|438
1587517500000|2020-04-22 01:05:00|8835.8|8834.9|8833.6|8832.7|8836.2|8835.2|8832.6|8831.7|281
1587517800000|2020-04-22 01:10:00|8833.7|8832.8|8832.1|8831.2|8833.7|8832.8|8831.2|8830.3|195
1587518100000|2020-04-22 01:15:00|8832.3|8831.4|8834.1|8833.2|8834.9|8833.6|8832|8830.6|323
1587518400000|2020-04-22 01:20:00|8834|8833.1|8832.5|8831.6|8835|8833.8|8832.1|8831.2|398
1587518700000|2020-04-22 01:25:00|8832.4|8831.5|8832.5|8831.6|8833.7|8832.5|8832.1|8831.2|221
1587519000000|2020-04-22 01:30:00|8832.6|8831.7|8834.9|8832.9|8836.6|8834.6|8832.6|8831.3|389
1587519300000|2020-04-22 01:35:00|8835.1|8833.1|8833.8|8832.9|8835.2|8833.8|8832.8|8831.5|237
1587519600000|2020-04-22 01:40:00|8833.9|8833|8831.4|8830.5|8833.9|8833|8831.3|8829.8|218
1587519900000|2020-04-22 01:45:00|8831.5|8830.6|8830.4|8829.5|8832.5|8831.2|8830.4|8829|328
1587520200000|2020-04-22 01:50:00|8830.3|8829.4|8829.5|8828.6|8831.8|8830.5|8829.3|8828.3|363
1587520500000|2020-04-22 01:55:00|8829.2|8828.3|8827|8826.1|8830.2|8828.6|8827|8825.9|284
1587520800000|2020-04-22 02:00:00|8826.6|8825.7|8831.8|8830.9|8831.8|8830.9|8826.6|8825.4|294
1587521100000|2020-04-22 02:05:00|8831.7|8830.8|8829|8826.8|8832.5|8831.6|8825.4|8823.8|516
1587521400000|2020-04-22 02:10:00|8828.9|8826.7|8830|8828|8831.1|8829.1|8828.2|8825.8|606
1587521700000|2020-04-22 02:15:00|8830.1|8828.1|8830.5|8828.5|8830.8|8828.9|8828.3|8826.3|457
1587522000000|2020-04-22 02:20:00|8830.6|8828.6|8831.3|8829.3|8831.7|8829.7|8829.4|8827.4|311
1587522300000|2020-04-22 02:25:00|8831.1|8829.1|8831.5|8829.5|8832.1|8830.1|8829.4|8827.9|264
1587522600000|2020-04-22 02:30:00|8831.4|8829.4|8831.7|8829.7|8832.6|8830.6|8830.9|8828.9|222
1587522900000|2020-04-22 02:35:00|8831.8|8829.8|8831.5|8829.5|8832.9|8831.4|8830.9|8829.3|280
1587523200000|2020-04-22 02:40:00|8831.4|8829.4|8831|8829|8831.6|8829.6|8829.7|8828.1|184
1587523500000|2020-04-22 02:45:00|8830.9|8828.9|8830.8|8829.9|8832.1|8830.6|8830.7|8828.7|189
1587523800000|2020-04-22 02:50:00|8830.7|8829.8|8831.4|8830.5|8832.2|8830.8|8830|8828|314
1587524100000|2020-04-22 02:55:00|8831.5|8830.6|8829.4|8827.4|8832.1|8830.6|8827.6|8826.3|298
1587524400000|2020-04-22 03:00:00|8829.5|8827.5|8828.5|8827.6|8830.7|8829.2|8828.4|8827|320
1587524700000|2020-04-22 03:05:00|8829.1|8827.1|8828.1|8826.1|8829.1|8827.6|8827.2|8825.7|209
1587525000000|2020-04-22 03:10:00|8828.2|8826.2|8830.3|8828.3|8830.4|8828.4|8828.2|8826.2|251
1587525300000|2020-04-22 03:15:00|8830.4|8828.4|8830.8|8828.8|8831.1|8829.4|8829.3|8827.8|148
1587525600000|2020-04-22 03:20:00|8830.7|8828.7|8831|8830.1|8832.7|8831.3|8830.5|8828.7|270
1587525900000|2020-04-22 03:25:00|8830.9|8830|8830.7|8829.8|8831.8|8830.9|8830.1|8828.9|144
1587526200000|2020-04-22 03:30:00|8830.6|8829.7|8829.8|8827.8|8830.8|8829.8|8829.3|8827.8|273
1587526500000|2020-04-22 03:35:00|8829.9|8827.9|8830.9|8830|8831.7|8830.3|8828.7|8827.4|209
1587526800000|2020-04-22 03:40:00|8830.7|8829.8|8831.6|8829.6|8832.2|8830.2|8830.2|8828.7|259
1587527100000|2020-04-22 03:45:00|8831.5|8829.5|8831.9|8829.9|8832|8830.4|8830.3|8828.8|203
1587527400000|2020-04-22 03:50:00|8831.8|8829.8|8831|8829|8832|8830.7|8829.7|8828.8|180
1587527700000|2020-04-22 03:55:00|8831.1|8829.1|8831.9|8829.9|8831.9|8830.1|8828.4|8827|340
1587528000000|2020-04-22 04:00:00|8831.8|8829.8|8829.7|8828.8|8833.8|8832.4|8829.5|8828.6|231
1587528300000|2020-04-22 04:05:00|8829.8|8828.9|8830.5|8828.5|8831.1|8829.2|8829.1|8827.7|257
1587528600000|2020-04-22 04:10:00|8830.6|8828.6|8832.6|8830.6|8832.7|8830.7|8830.4|8828.4|254
1587528900000|2020-04-22 04:15:00|8832.7|8830.7|8833|8832.1|8834.3|8832.3|8832.1|8830.1|180
1587529200000|2020-04-22 04:20:00|8832.9|8832|8834.6|8833.7|8835.6|8834.7|8832.8|8831.9|203
1587529500000|2020-04-22 04:25:00|8834.7|8833.8|8836.8|8834.8|8837|8835.8|8834|8833.1|331
1587529800000|2020-04-22 04:30:00|8836.6|8834.6|8835.5|8834.6|8837.1|8835.6|8835.2|8834.1|217
1587530100000|2020-04-22 04:35:00|8835.4|8834.5|8835.8|8834.9|8836.3|8835.2|8834.4|8833.2|202
1587530400000|2020-04-22 04:40:00|8835.9|8835|8832.7|8831.8|8836.6|8835.5|8832.6|8831.7|264
1587530700000|2020-04-22 04:45:00|8832.6|8831.7|8833.1|8832.2|8835|8833.6|8832.2|8830.9|252
1587531000000|2020-04-22 04:50:00|8833|8832.1|8833.8|8832.9|8835.6|8834.2|8833|8831.6|310
1587531300000|2020-04-22 04:55:00|8833.7|8832.8|8832.3|8831.4|8834.3|8833|8832.2|8831.1|176
1587531600000|2020-04-22 05:00:00|8832.2|8831.3|8833.1|8832.2|8834|8832.9|8831.9|8831|259
1587531900000|2020-04-22 05:05:00|8833.2|8832.3|8831.8|8830.9|8833.3|8832.4|8830.9|8829.7|277
1587532200000|2020-04-22 05:10:00|8831.9|8831|8832.7|8831.8|8832.8|8831.9|8831|8829.7|186
1587532500000|2020-04-22 05:15:00|8832.8|8831.9|8831.6|8830.7|8833.4|8832|8831.2|8830.3|180
1587532800000|2020-04-22 05:20:00|8831.5|8830.6|8833|8832.1|8833.3|8832.4|8830.6|8829.7|224
1587533100000|2020-04-22 05:25:00|8833.1|8832.2|8831.8|8830.9|8833.8|8832.3|8831.6|8830.3|296
1587533400000|2020-04-22 05:30:00|8831.9|8831|8832.2|8830.2|8834.3|8832.9|8831.2|8829.9|372
1587533700000|2020-04-22 05:35:00|8832|8830|8830.8|8828.8|8832.5|8831|8829.9|8828.3|295
1587534000000|2020-04-22 05:40:00|8830.7|8828.7|8827.8|8825.8|8830.8|8828.8|8826.7|8825.3|356
1587534300000|2020-04-22 05:45:00|8828|8826|8826.6|8824.6|8828.9|8827.5|8826.4|8824.4|336
1587534600000|2020-04-22 05:50:00|8826.5|8824.5|8826.1|8824.1|8828|8826.5|8824.8|8822.8|382
1587534900000|2020-04-22 05:55:00|8826.2|8824.2|8834.9|8821.5|8838.1|8827.4|8825.4|8820.5|519
1587535200000|2020-04-22 06:00:00|8836.2|8821|8829.9|8829|8838.8|8830.6|8829|8820.6|775
1587535500000|2020-04-22 06:05:00|8830|8829.1|8825.7|8824.8|8830.7|8829.2|8825.7|8824.8|407
1587535800000|2020-04-22 06:10:00|8825.8|8824.9|8819.3|8817.3|8826.7|8825.4|8818.6|8816.9|552
1587536100000|2020-04-22 06:15:00|8819.2|8817.2|8814.5|8813.6|8821.2|8819.7|8812.9|8811|940
1587536400000|2020-04-22 06:20:00|8814.6|8813.7|8817.9|8817|8820.4|8819.4|8814.3|8813.1|670
1587536700000|2020-04-22 06:25:00|8818|8817.1|8821.3|8820.4|8821.8|8820.7|8817.2|8816.3|702
1587537000000|2020-04-22 06:30:00|8821.4|8820.5|8821.8|8820.9|8823.3|8822.4|8820.5|8819.6|577
1587537300000|2020-04-22 06:35:00|8821.9|8821|8820.1|8819.2|8823.4|8822.5|8817.7|8816.8|597
1587537600000|2020-04-22 06:40:00|8820|8819.1|8822.8|8821.9|8823.8|8822.9|8819.8|8818.9|478
1587537900000|2020-04-22 06:45:00|8822.7|8821.8|8825.2|8824.3|8825.9|8825|8821.7|8820.8|529
1587538200000|2020-04-22 06:50:00|8825.3|8824.4|8826.2|8825.3|8829.8|8828.9|8824.4|8823.5|563
1587538500000|2020-04-22 06:55:00|8826.1|8825.2|8827.2|8826.3|8828.6|8827.7|8824.8|8823.9|580
1587538800000|2020-04-22 07:00:00|8826.9|8826|8827.9|8827|8830.6|8829.7|8825.4|8824.5|795
1587539100000|2020-04-22 07:05:00|8828.2|8827.3|8819.7|8818.8|8828.9|8828|8819.3|8818.4|706
1587539400000|2020-04-22 07:10:00|8819.8|8818.9|8820.4|8819.5|8822.4|8821.5|8816.8|8815.9|712
1587539700000|2020-04-22 07:15:00|8820.3|8819.4|8821.2|8820.3|8823|8822.1|8819.8|8818.9|652
1587540000000|2020-04-22 07:20:00|8821.1|8820.2|8818.9|8818|8821.9|8821|8816.3|8815.4|800
1587540300000|2020-04-22 07:25:00|8819|8818.1|8818.4|8817.5|8821.9|8821|8818.3|8817.4|681
1587540600000|2020-04-22 07:30:00|8818.5|8817.6|8812.5|8811.6|8818.6|8817.7|8810.9|8810|645
1587540900000|2020-04-22 07:35:00|8812.4|8811.5|8812|8811.1|8814.9|8814|8809.9|8809|660
1587541200000|2020-04-22 07:40:00|8811.9|8811|8807.6|8806.7|8815.7|8814.8|8807.3|8806.4|743
1587541500000|2020-04-22 07:45:00|8807.5|8806.6|8802.9|8802|8808.9|8808|8801.6|8800.7|577
1587541800000|2020-04-22 07:50:00|8803|8802.1|8803.8|8802.9|8804.7|8803.8|8800.2|8799.3|724
1587542100000|2020-04-22 07:55:00|8803.7|8802.8|8799.3|8798.4|8806.2|8805.3|8797.4|8796.5|800
1587542400000|2020-04-22 08:00:00|8799.4|8798.5|8804.4|8803.5|8806.3|8805.4|8798|8797.1|766
1587542700000|2020-04-22 08:05:00|8804.3|8803.4|8813.2|8812.3|8813.8|8812.9|8803.9|8803|827
1587543000000|2020-04-22 08:10:00|8813.1|8812.2|8813.1|8812.2|8814.7|8813.8|8811.2|8810.3|686
1587543300000|2020-04-22 08:15:00|8813.2|8812.3|8813.6|8812.7|8815.4|8814.5|8811|8810.1|620
1587543600000|2020-04-22 08:20:00|8813.5|8812.6|8807.7|8806.8|8813.6|8812.7|8806.7|8805.8|607
1587543900000|2020-04-22 08:25:00|8807.8|8806.9|8811.5|8810.6|8812|8810.9|8807.6|8806.7|669
1587544200000|2020-04-22 08:30:00|8811.6|8810.7|8814.5|8813.6|8815.9|8815|8811.3|8810.4|560
1587544500000|2020-04-22 08:35:00|8814.4|8813.5|8808.7|8807.8|8814.7|8813.8|8807.3|8806.4|608
1587544800000|2020-04-22 08:40:00|8808.8|8807.9|8803.4|8802.5|8809.2|8808.3|8802.1|8801.2|517
1587545100000|2020-04-22 08:45:00|8803.3|8802.4|8811.8|8810.9|8812.2|8811.3|8803.3|8802.4|656
1587545400000|2020-04-22 08:50:00|8811.6|8810.7|8803.7|8802.8|8811.8|8810.9|8802.9|8802|631
1587545700000|2020-04-22 08:55:00|8803.6|8802.7|8802.2|8801.3|8804.4|8803.5|8801.1|8800.2|571
1587546000000|2020-04-22 09:00:00|8802.3|8801.4|8802.2|8801.3|8808.2|8807.3|8800.9|8800|726
1587546300000|2020-04-22 09:05:00|8802.3|8801.4|8803.1|8802.2|8805.3|8804.4|8801.6|8800.7|563
1587546600000|2020-04-22 09:10:00|8803.2|8802.3|8794.7|8793.8|8803.3|8802.4|8794|8793.1|718
1587546900000|2020-04-22 09:15:00|8794.8|8793.9|8795.4|8794.5|8795.5|8794.6|8790.5|8789.6|632
1587547200000|2020-04-22 09:20:00|8795.5|8794.6|8789.4|8788.5|8796.4|8795.5|8789.4|8788.5|532
1587547500000|2020-04-22 09:25:00|8789.5|8788.6|8793.6|8792.7|8794.2|8793.3|8789.2|8788.3|586
1587547800000|2020-04-22 09:30:00|8793.7|8792.8|8795.6|8794.7|8795.9|8795|8791.4|8790.5|545
1587548100000|2020-04-22 09:35:00|8795.4|8794.5|8790.2|8789.3|8796.5|8795.6|8789.1|8788.2|488
1587548400000|2020-04-22 09:40:00|8790.1|8789.2|8789.7|8788.8|8791.8|8790.9|8787.5|8786.6|515
1587548700000|2020-04-22 09:45:00|8789.8|8788.9|8792.5|8791.6|8792.5|8791.6|8789.2|8788.3|505
1587549000000|2020-04-22 09:50:00|8792.6|8791.7|8788.3|8787.4|8792.7|8791.8|8787.8|8786.9|352
1587549300000|2020-04-22 09:55:00|8788.2|8787.3|8783.9|8783|8788.6|8787.7|8781.3|8780.4|614
1587549600000|2020-04-22 10:00:00|8784|8783.1|8785.7|8784.8|8786.5|8785.6|8779.9|8779|577
1587549900000|2020-04-22 10:05:00|8785.6|8784.7|8782|8781.1|8787.2|8786.3|8781.3|8780.4|414
1587550200000|2020-04-22 10:10:00|8782.1|8781.2|8789.5|8788.6|8790|8789.1|8782.1|8781.2|524
1587550500000|2020-04-22 10:15:00|8789.4|8788.5|8792.8|8791.9|8793.9|8793|8789.4|8788.5|467
1587550800000|2020-04-22 10:20:00|8792.6|8791.7|8793|8792.1|8794.3|8793.4|8789.3|8788.4|440
1587551100000|2020-04-22 10:25:00|8793.1|8792.2|8796.7|8795.8|8796.8|8795.9|8790.9|8790|395
1587551400000|2020-04-22 10:30:00|8796.5|8795.6|8799|8798.1|8801|8800.1|8794.7|8793.8|514
1587551700000|2020-04-22 10:35:00|8798.9|8798|8802.8|8801.9|8802.9|8802|8798.3|8797.4|441
1587552000000|2020-04-22 10:40:00|8802.7|8801.8|8804.1|8803.2|8804.1|8803.2|8799.8|8798.9|472
1587552300000|2020-04-22 10:45:00|8804|8803.1|8802.5|8801.6|8804.1|8803.2|8799.9|8799|547
1587552600000|2020-04-22 10:50:00|8802.6|8801.7|8800.3|8799.4|8803.3|8802.4|8800|8799.1|341
1587552900000|2020-04-22 10:55:00|8800.2|8799.3|8792.3|8791.4|8801|8800.1|8790.8|8789.9|621
1587553200000|2020-04-22 11:00:00|8792.2|8791.3|8795.1|8794.2|8796.4|8795.5|8790.6|8789.7|693
1587553500000|2020-04-22 11:05:00|8795|8794.1|8795.3|8794.4|8796.2|8795.3|8793.9|8793|537
1587553800000|2020-04-22 11:10:00|8795.2|8794.3|8795.1|8794.2|8801.4|8800.5|8793.6|8792.7|768
1587554100000|2020-04-22 11:15:00|8795.2|8794.3|8786.5|8785.6|8796.2|8795.3|8784.7|8783.8|772
1587554400000|2020-04-22 11:20:00|8786.6|8785.7|8788.8|8787.9|8790.5|8789.6|8783.7|8782.8|570
1587554700000|2020-04-22 11:25:00|8788.9|8788|8788.7|8787.8|8790.9|8790|8788.3|8787.4|484
1587555000000|2020-04-22 11:30:00|8788.8|8787.9|8791.6|8790.7|8791.9|8791|8785|8784.1|659
1587555300000|2020-04-22 11:35:00|8791.5|8790.6|8792.7|8791.8|8793.2|8792.3|8788.7|8787.8|539
1587555600000|2020-04-22 11:40:00|8792.8|8791.9|8789.2|8788.3|8793.5|8792.6|8788.9|8788|535
1587555900000|2020-04-22 11:45:00|8789.1|8788.2|8791.3|8790.4|8791.4|8790.5|8787.2|8786.3|448
1587556200000|2020-04-22 11:50:00|8791.5|8790.6|8790.8|8789.9|8792|8791.1|8790|8789.1|546
1587556500000|2020-04-22 11:55:00|8790.9|8790|8791.9|8791|8792|8791.1|8787.8|8786.9|593
1587556800000|2020-04-22 12:00:00|8791.8|8790.9|8793.6|8792.7|8795.7|8794.8|8790|8789.1|555
1587557100000|2020-04-22 12:05:00|8793.7|8792.8|8794|8793.1|8795.6|8794.7|8791.2|8790.3|562
1587557400000|2020-04-22 12:10:00|8793.9|8793|8792.8|8791.9|8795|8794.1|8791.9|8791|549
1587557700000|2020-04-22 12:15:00|8792.7|8791.8|8789.1|8788.2|8793.5|8792.6|8788.6|8787.7|520
1587558000000|2020-04-22 12:20:00|8789.3|8788.4|8787.9|8787|8790.9|8790|8785.9|8785|542
1587558300000|2020-04-22 12:25:00|8788.1|8787.2|8789.6|8788.7|8791.7|8790.8|8788|8787.1|436
1587558600000|2020-04-22 12:30:00|8789.7|8788.8|8796.6|8795.7|8797.4|8796.5|8789.3|8788.4|656
1587558900000|2020-04-22 12:35:00|8796.7|8795.8|8795.6|8794.7|8799.7|8798.8|8795.3|8794.4|614
1587559200000|2020-04-22 12:40:00|8795.1|8794.2|8798.1|8797.2|8798.6|8797.7|8794.6|8793.7|631
1587559500000|2020-04-22 12:45:00|8798.2|8797.3|8802.2|8801.3|8802.4|8801.5|8796.7|8795.8|623
1587559800000|2020-04-22 12:50:00|8802.3|8801.4|8795.2|8794.3|8803.6|8802.7|8794.7|8793.8|613
1587560100000|2020-04-22 12:55:00|8795|8794.1|8788.1|8787.2|8795.3|8794.4|8787.7|8786.8|564
1587560400000|2020-04-22 13:00:00|8788.2|8787.3|8787|8786.1|8788.2|8787.3|8782.4|8781.5|801
1587560700000|2020-04-22 13:05:00|8787.1|8786.2|8789.1|8788.2|8789.6|8788.7|8786|8785.1|659
1587561000000|2020-04-22 13:10:00|8789.2|8788.3|8791.3|8790.4|8791.4|8790.5|8787.4|8786.5|587
1587561300000|2020-04-22 13:15:00|8791.2|8790.3|8792.2|8791.3|8794.8|8793.9|8790.9|8790|515
1587561600000|2020-04-22 13:20:00|8792.3|8791.4|8798.5|8797.6|8799.5|8798.6|8791.4|8790.5|555
1587561900000|2020-04-22 13:25:00|8798.4|8797.5|8802|8801.1|8803.1|8802.2|8798.2|8797.3|667
1587562200000|2020-04-22 13:30:00|8802.1|8801.2|8801.7|8800.8|8803.5|8802.6|8799.7|8798.8|854
1587562500000|2020-04-22 13:35:00|8801.8|8800.9|8799.6|8798.7|8807.1|8806.2|8797.3|8796.4|929
1587562800000|2020-04-22 13:40:00|8799.7|8798.8|8799.3|8798.4|8803.1|8802.2|8795.3|8794.4|850
1587563100000|2020-04-22 13:45:00|8799.4|8798.5|8805.5|8804.6|8806.8|8805.9|8799.3|8798.4|746
1587563400000|2020-04-22 13:50:00|8805.6|8804.7|8803.4|8802.5|8807.9|8807|8802.9|8802|746
1587563700000|2020-04-22 13:55:00|8803.5|8802.6|8804.5|8803.6|8808.3|8807.4|8803.3|8802.4|748
1587564000000|2020-04-22 14:00:00|8804.7|8803.8|8806.6|8805.7|8809.8|8808.9|8803.1|8802.2|699
1587564300000|2020-04-22 14:05:00|8806.7|8805.8|8801.7|8800.8|8807.2|8806.3|8801.5|8800.6|705
1587564600000|2020-04-22 14:10:00|8801.8|8800.9|8805|8804.1|8805|8804.1|8800.4|8799.5|689
1587564900000|2020-04-22 14:15:00|8804.9|8804|8802.4|8801.5|8807.6|8806.6|8801.9|8801|843
1587565200000|2020-04-22 14:20:00|8802.5|8801.6|8799.8|8798.9|8803.2|8802.3|8797.7|8796.8|861
1587565500000|2020-04-22 14:25:00|8799.7|8798.8|8800.1|8799.2|8802.1|8801.2|8795.7|8794.8|831
1587565800000|2020-04-22 14:30:00|8800|8799.1|8797|8796.1|8801.3|8800.4|8795.7|8794.8|708
1587566100000|2020-04-22 14:35:00|8797.1|8796.2|8796.8|8795.9|8798|8797.1|8794|8793.1|665
1587566400000|2020-04-22 14:40:00|8796.9|8796|8789.9|8789|8797.6|8796.7|8789.8|8788.9|672
1587566700000|2020-04-22 14:45:00|8789.8|8788.9|8790.1|8789.2|8793.8|8792.9|8787|8786.1|781
1587567000000|2020-04-22 14:50:00|8790.2|8789.3|8781.8|8780.9|8794|8793.1|8780.6|8779.7|872
1587567300000|2020-04-22 14:55:00|8781.7|8780.8|8784.2|8783.3|8786.1|8785.2|8780.3|8779.4|1075
1587567600000|2020-04-22 15:00:00|8784.1|8783.2|8781.4|8780.5|8784.2|8783.3|8780.9|8780|811
1587567900000|2020-04-22 15:05:00|8781.6|8780.7|8782.7|8781.8|8785|8784.1|8780.2|8779.3|607
1587568200000|2020-04-22 15:10:00|8782.9|8782|8777.4|8776.5|8784.1|8783.2|8777.3|8776.4|614
1587568500000|2020-04-22 15:15:00|8777.5|8776.6|8783.3|8782.4|8783.6|8782.7|8776.3|8775.4|716
1587568800000|2020-04-22 15:20:00|8783.4|8782.5|8784.9|8784|8785.6|8784.7|8781.9|8781|636
1587569100000|2020-04-22 15:25:00|8784.8|8783.9|8787.8|8786.9|8790|8789.1|8784.7|8783.8|535
1587569400000|2020-04-22 15:30:00|8787.9|8787|8785.7|8784.8|8790.8|8789.9|8785.2|8784.3|582
1587569700000|2020-04-22 15:35:00|8785.8|8784.9|8786.7|8785.8|8788.9|8788|8785.6|8784.7|418
1587570000000|2020-04-22 15:40:00|8786.4|8785.5|8783.5|8782.6|8786.8|8785.9|8782.1|8781.2|479
1587570300000|2020-04-22 15:45:00|8783.4|8782.5|8784.6|8783.7|8784.6|8783.7|8781.4|8780.5|356
1587570600000|2020-04-22 15:50:00|8784.5|8783.6|8782.5|8781.6|8784.9|8784|8780.6|8779.7|365
1587570900000|2020-04-22 15:55:00|8782.4|8781.5|8783.1|8782.2|8783.6|8782.7|8778.3|8777.4|446
1587571200000|2020-04-22 16:00:00|8782.8|8781.9|8783.6|8782.7|8785.8|8784.9|8781.8|8780.9|440
1587571500000|2020-04-22 16:05:00|8783.7|8782.8|8786.5|8785.6|8786.9|8786|8783|8782.1|390
1587571800000|2020-04-22 16:10:00|8786.4|8785.5|8784.5|8783.6|8788.2|8787.3|8784.3|8783.4|471
1587572100000|2020-04-22 16:15:00|8784.4|8783.5|8781.7|8780.8|8785|8784.1|8780.9|8780|492
1587572400000|2020-04-22 16:20:00|8781.8|8780.9|8786|8785.1|8787.4|8786.5|8780.7|8779.8|381
1587572700000|2020-04-22 16:25:00|8786.1|8785.2|8789.2|8788.3|8793.3|8792.4|8786|8785.1|759
1587573000000|2020-04-22 16:30:00|8789.3|8788.4|8789.9|8789|8792.9|8792|8787.8|8786.9|452
1587573300000|2020-04-22 16:35:00|8790|8789.1|8787.8|8786.9|8792.1|8791.2|8787.7|8786.8|376
1587573600000|2020-04-22 16:40:00|8787.7|8786.8|8787.1|8786.2|8788.8|8787.9|8786.3|8785.4|383
1587573900000|2020-04-22 16:45:00|8787.2|8786.3|8790.4|8789.5|8790.6|8789.7|8785.9|8785|519
1587574200000|2020-04-22 16:50:00|8790.3|8789.4|8790.8|8789.9|8792.3|8791.4|8788.4|8787.5|563
1587574500000|2020-04-22 16:55:00|8790.9|8790|8786.2|8785.3|8790.9|8790|8785.7|8784.8|673
1587574800000|2020-04-22 17:00:00|8786.3|8785.4|8780.8|8779.9|8786.8|8785.9|8780.7|8779.8|690
1587575100000|2020-04-22 17:05:00|8780.9|8780|8780.5|8779.6|8782.9|8782|8779.9|8779|495
1587575400000|2020-04-22 17:10:00|8780.6|8779.7|8781.8|8780.9|8782.2|8781.3|8779.6|8778.7|390
1587575700000|2020-04-22 17:15:00|8781.7|8780.8|8779.6|8778.7|8781.8|8780.9|8777.6|8776.7|426
1587576000000|2020-04-22 17:20:00|8779.5|8778.6|8783|8782.1|8783.4|8782.5|8779.4|8778.5|419
1587576300000|2020-04-22 17:25:00|8783.1|8782.2|8781.4|8780.5|8785|8784.1|8781.1|8780.2|380
1587576600000|2020-04-22 17:30:00|8781.5|8780.6|8779|8778.1|8781.8|8780.9|8778.4|8777.5|497
1587576900000|2020-04-22 17:35:00|8779.1|8778.2|8781.6|8780.7|8783.4|8782.5|8778.7|8777.8|529
1587577200000|2020-04-22 17:40:00|8781.5|8780.6|8780.2|8779.3|8781.6|8780.7|8779.1|8778.2|472
1587577500000|2020-04-22 17:45:00|8780.3|8779.4|8785.7|8784.8|8785.8|8784.9|8779.7|8778.8|437
1587577800000|2020-04-22 17:50:00|8785.8|8784.9|8786.8|8785.9|8786.8|8785.9|8784.4|8783.5|443
1587578100000|2020-04-22 17:55:00|8786.9|8786|8786|8785.1|8787.4|8786.5|8783.9|8783|431
1587578400000|2020-04-22 18:00:00|8785.9|8785|8785.7|8784.8|8787|8786.1|8785.1|8784.2|447
1587578700000|2020-04-22 18:05:00|8785.8|8784.9|8785.8|8784.9|8786.5|8785.6|8784.5|8783.6|344
1587579000000|2020-04-22 18:10:00|8785.7|8784.8|8787.2|8786.3|8789|8788.1|8785.3|8784.4|444
1587579300000|2020-04-22 18:15:00|8787.1|8786.2|8788.4|8787.5|8788.7|8787.8|8786.5|8785.6|268
1587579600000|2020-04-22 18:20:00|8788.3|8787.4|8786.9|8786|8788.7|8787.8|8786.4|8785.5|329
1587579900000|2020-04-22 18:25:00|8786.8|8785.9|8786.4|8785.5|8787.8|8786.9|8785.8|8784.9|306
1587580200000|2020-04-22 18:30:00|8786.2|8785.3|8784|8783.1|8786.3|8785.4|8783.3|8782.4|394
1587580500000|2020-04-22 18:35:00|8783.9|8783|8782.7|8781.8|8784.1|8783.2|8782.3|8781.4|266
1587580800000|2020-04-22 18:40:00|8782.8|8781.9|8782.4|8781.5|8784|8783.1|8781.2|8780.3|264
1587581100000|2020-04-22 18:45:00|8782.3|8781.4|8784|8783.1|8784|8783.1|8780.3|8779.4|370
1587581400000|2020-04-22 18:50:00|8783.9|8783|8784.9|8784|8785.2|8784.3|8782.4|8781.5|376
1587581700000|2020-04-22 18:55:00|8784.8|8783.9|8784.1|8783.2|8785.5|8784.6|8781.9|8781|398
1587582000000|2020-04-22 19:00:00|8784|8783.1|8784.5|8783.6|8786.7|8785.8|8783.9|8783|376
1587582300000|2020-04-22 19:05:00|8784.4|8783.5|8785.4|8784.5|8786.1|8785.2|8784.1|8783.2|268
1587582600000|2020-04-22 19:10:00|8785.3|8784.4|8783.9|8783|8785.3|8784.4|8783.3|8782.4|344
1587582900000|2020-04-22 19:15:00|8783.8|8782.9|8783.1|8782.2|8784.3|8783.4|8781.5|8780.6|366
1587583200000|2020-04-22 19:20:00|8783|8782.1|8781.5|8780.6|8786.2|8785.3|8779.9|8779|346
1587583500000|2020-04-22 19:25:00|8781.4|8780.5|8781.9|8781|8782.4|8781.5|8780.5|8779.6|420
1587583800000|2020-04-22 19:30:00|8781.8|8780.9|8783.1|8782.2|8783.4|8782.5|8780.4|8779.5|474
1587584100000|2020-04-22 19:35:00|8783|8782.1|8781.7|8780.8|8783.1|8782.2|8780.8|8779.9|317
1587584400000|2020-04-22 19:40:00|8781.8|8780.9|8779.8|8778.9|8781.8|8780.9|8779.3|8778.4|398
1587584700000|2020-04-22 19:45:00|8779.9|8779|8781.2|8780.3|8781.8|8780.9|8779.9|8779|333
1587585000000|2020-04-22 19:50:00|8781|8780.1|8780.3|8779.4|8781.1|8780.2|8777.8|8776.9|418
1587585300000|2020-04-22 19:55:00|8780.4|8779.5|8781.3|8780.4|8781.4|8780.5|8780|8779.1|406
1587585600000|2020-04-22 20:00:00|8781.2|8780.3|8780.9|8780|8782.1|8781.2|8780.2|8779.3|296
1587585900000|2020-04-22 20:05:00|8781|8780.1|8781.2|8780.3|8781.4|8780.5|8780.5|8779.6|175
1587586200000|2020-04-22 20:10:00|8781.3|8780.4|8781.6|8780.7|8782.7|8781.8|8781|8780.1|239
1587586500000|2020-04-22 20:15:00|8781.7|8780.8|8779.9|8779|8782.4|8781.5|8779.8|8778.9|194
1587586800000|2020-04-22 20:20:00|8779.8|8778.9|8780.7|8779.8|8781.2|8780.3|8779.8|8778.9|190
1587587100000|2020-04-22 20:25:00|8780.8|8779.9|8782.8|8781.9|8783.3|8782.4|8780.7|8779.8|171
1587587400000|2020-04-22 20:30:00|8782.7|8781.8|8780|8779.1|8783.8|8782.9|8779.7|8778.3|222
1587587700000|2020-04-22 20:35:00|8779.8|8778.9|8781.5|8779.5|8781.8|8780.2|8777.4|8776.2|253
1587588000000|2020-04-22 20:40:00|8780.7|8779.8|8779.8|8778.9|8781.3|8779.8|8779.6|8778.7|101
1587588300000|2020-04-22 20:45:00|8779.7|8778.8|8777.4|8776.5|8780.3|8779.2|8776.7|8775.7|188
1587588600000|2020-04-22 20:50:00|8777.3|8776.4|8775.8|8774.9|8778.6|8777.2|8775.4|8774|234
1587588900000|2020-04-22 20:55:00|8776.3|8774.3|8776.8|8774.7|8777.9|8775.9|8775.5|8773.3|467
1587589200000|2020-04-22 21:00:00|8776.9|8774.5|8780.5|8769.5|8780.9|8774.5|8776.7|8769.4|69
1587589500000|2020-04-22 21:05:00|8779.2|8768.2|8779.1|8768.1|8781.5|8770.5|8776.2|8765.2|201
1587589800000|2020-04-22 21:10:00|8779|8768|8777.7|8771.2|8783.6|8772.6|8776.4|8767.7|375
1587590100000|2020-04-22 21:15:00|8776.9|8771.5|8776.6|8769.3|8779.6|8771.5|8775.3|8766.6|408
1587590400000|2020-04-22 21:20:00|8776.7|8768.7|8779.4|8768.7|8779.4|8774|8775.6|8766.7|287
1587590700000|2020-04-22 21:25:00|8776.6|8768.8|8777.5|8770.9|8779.9|8773.8|8775.8|8766.6|169
1587591000000|2020-04-22 21:30:00|8777.3|8771.5|8777.7|8771.2|8778.7|8772.7|8775.8|8769.6|417
1587591300000|2020-04-22 21:35:00|8777.9|8771.1|8777.2|8770.4|8778.7|8772.3|8775|8766.7|391
1587591600000|2020-04-22 21:40:00|8776.8|8769.9|8776.9|8771|8778|8772.4|8775.8|8769.3|381
1587591900000|2020-04-22 21:45:00|8776.7|8770.7|8777.1|8772|8778|8772.7|8775.8|8769.8|374
1587592200000|2020-04-22 21:50:00|8777.2|8772.1|8776.9|8770.2|8778.5|8773|8775.9|8769|294
1587592500000|2020-04-22 21:55:00|8776.8|8770.8|8785.4|8774.4|8785.4|8774.4|8775.3|8769.1|417
1587592800000|2020-04-22 22:00:00|8784|8773|8775.8|8773.4|8784|8773.8|8775.7|8768.6|571
1587593100000|2020-04-22 22:05:00|8776.3|8773.5|8776.7|8773.9|8778.3|8775.1|8775.7|8772.5|338
1587593400000|2020-04-22 22:10:00|8776.6|8773.8|8775.3|8772.2|8778|8775.3|8774.5|8771.8|295
1587593700000|2020-04-22 22:15:00|8775.4|8772.3|8774.2|8772|8776.7|8773.6|8773.6|8770.9|294
1587594000000|2020-04-22 22:20:00|8774|8772.2|8774.3|8771.9|8775.1|8772.5|8773.8|8771|201
1587594300000|2020-04-22 22:25:00|8774.4|8772.1|8774.4|8771.5|8775.1|8772.1|8773.4|8770.6|214
1587594600000|2020-04-22 22:30:00|8774.7|8771.6|8773.8|8771|8774.7|8772|8773.2|8770.1|224
1587594900000|2020-04-22 22:35:00|8773.7|8770.9|8769.6|8766.1|8776.3|8773.7|8769.3|8766.1|448
1587595200000|2020-04-22 22:40:00|8769.4|8766|8768.2|8765.5|8770.3|8767|8768.2|8765.3|278
1587595500000|2020-04-22 22:45:00|8768.1|8765.6|8771.5|8768.9|8773.1|8770.4|8767.9|8765.2|328
1587595800000|2020-04-22 22:50:00|8771.4|8769|8772.4|8769.9|8772.5|8770.1|8771.1|8768.7|246
1587596100000|2020-04-22 22:55:00|8772.3|8770|8770.7|8768.1|8772.9|8770.2|8769.7|8766.9|272
1587596400000|2020-04-22 23:00:00|8771.3|8767.7|8772.4|8770.4|8773.3|8770.8|8768.3|8766|350
1587596700000|2020-04-22 23:05:00|8772.5|8770.5|8771.5|8769.5|8772.7|8770.5|8770.7|8768.7|273
1587597000000|2020-04-22 23:10:00|8771.4|8769.4|8771.3|8769.3|8772.3|8770.3|8771.1|8769.1|203
1587597300000|2020-04-22 23:15:00|8771.2|8769.2|8768.8|8766.8|8772.4|8770.4|8768.7|8766.7|181
1587597600000|2020-04-22 23:20:00|8768.7|8766.7|8769|8767|8769.1|8767.1|8767.3|8765.3|196
1587597900000|2020-04-22 23:25:00|8768.8|8766.8|8771.2|8769.1|8771.3|8769.2|8768.5|8766.5|298
1587598200000|2020-04-22 23:30:00|8771|8769|8767.8|8765.8|8771.8|8769.8|8767.2|8765.3|422
1587598500000|2020-04-22 23:35:00|8767.7|8765.7|8771.8|8769.8|8772|8770|8767.3|8765.3|427
1587598800000|2020-04-22 23:40:00|8772|8770|8771.8|8769.8|8773.6|8771.5|8771.2|8769.2|369
1587599100000|2020-04-22 23:45:00|8771.7|8769.7|8773.7|8771.7|8773.7|8771.7|8771.5|8769.5|317
1587599400000|2020-04-22 23:50:00|8773.8|8771.6|8771.6|8769.6|8773.9|8771.9|8771.1|8769.1|335
1587599700000|2020-04-22 23:55:00|8771.7|8769.7|8770.6|8768.6|8773|8771|8770.5|8768.5|218
1587600000000|2020-04-23 00:00:00|8770.7|8768.7|8770.2|8768.2|8771.9|8769.9|8769.3|8767.8|243
1587600300000|2020-04-23 00:05:00|8770.3|8768.3|8773.2|8771.2|8773.7|8772.2|8770.1|8768.1|351
1587600600000|2020-04-23 00:10:00|8773.3|8771.3|8773.7|8771.7|8774.2|8772.9|8772.8|8771.3|146
1587600900000|2020-04-23 00:15:00|8773.8|8771.8|8773.3|8772.4|8776.7|8774.7|8772.2|8770.9|409
1587601200000|2020-04-23 00:20:00|8773.4|8772.5|8774.9|8774|8776.3|8775|8773|8771.8|383
1587601500000|2020-04-23 00:25:00|8775.1|8774.2|8774.9|8774|8775.9|8774.6|8773.1|8772.2|239
1587601800000|2020-04-23 00:30:00|8774.8|8773.9|8774.7|8773.8|8775.2|8774.2|8773|8772.1|186
1587602100000|2020-04-23 00:35:00|8774.8|8773.9|8774.8|8773.9|8776|8775.1|8774.7|8773.4|122
1587602400000|2020-04-23 00:40:00|8774.9|8774|8775.2|8774.3|8776.1|8774.6|8774.5|8773.6|165
1587602700000|2020-04-23 00:45:00|8775.3|8774.4|8776.3|8775.4|8777.1|8775.7|8773.6|8772.7|198
1587603000000|2020-04-23 00:50:00|8776.2|8775.3|8774.1|8772.1|8776.8|8775.7|8774|8772|192
1587603300000|2020-04-23 00:55:00|8773.7|8771.7|8775.9|8775|8776.3|8775.4|8773.7|8771.7|180
1587603600000|2020-04-23 01:00:00|8775.8|8774.9|8775.3|8774.4|8777|8776.1|8774.9|8773.8|185
1587603900000|2020-04-23 01:05:00|8775.6|8774.7|8776.1|8775.2|8776.6|8775.7|8775.5|8774.6|162
1587604200000|2020-04-23 01:10:00|8776|8775.1|8776.7|8775.8|8777.5|8776.3|8775.9|8775|145
1587604500000|2020-04-23 01:15:00|8776.8|8775.9|8775.8|8774.9|8777.6|8776.4|8775.6|8774.7|232
1587604800000|2020-04-23 01:20:00|8775.7|8774.8|8774.9|8774|8775.9|8774.9|8773.9|8773|254
1587605100000|2020-04-23 01:25:00|8775|8774.1|8776.1|8774.1|8776.6|8775.4|8773|8772.1|299
1587605400000|2020-04-23 01:30:00|8776.2|8774.2|8775.4|8774.5|8776.5|8775.4|8774.9|8773.6|274
1587605700000|2020-04-23 01:35:00|8775.3|8774.4|8775.1|8774.2|8776.2|8774.7|8773.1|8772.2|291
1587606000000|2020-04-23 01:40:00|8775|8774.1|8775.1|8774.2|8775.6|8774.6|8774.3|8773.4|262
1587606300000|2020-04-23 01:45:00|8774.8|8773.9|8771.5|8770.6|8775|8774.1|8771.4|8770.5|314
1587606600000|2020-04-23 01:50:00|8771.6|8770.7|8768.7|8767.8|8772|8771.1|8768.2|8767.3|342
1587606900000|2020-04-23 01:55:00|8768.9|8768|8769.6|8768.7|8770.1|8768.8|8768|8766.4|288
1587607200000|2020-04-23 02:00:00|8769.7|8768.8|8768.7|8767.8|8771|8769.6|8768.6|8767.3|331
1587607500000|2020-04-23 02:05:00|8768.8|8767.9|8771.6|8770.7|8771.8|8770.9|8768.5|8767.6|224
1587607800000|2020-04-23 02:10:00|8771.7|8770.8|8769.7|8768.8|8772.4|8770.9|8769.7|8768.2|188
1587608100000|2020-04-23 02:15:00|8769.8|8768.9|8769.6|8768.7|8771|8769.6|8769.1|8767.7|192
1587608400000|2020-04-23 02:20:00|8769.5|8768.6|8769.5|8768.6|8770.2|8768.8|8768.6|8767.7|212
1587608700000|2020-04-23 02:25:00|8769.4|8768.5|8768.1|8767.2|8771.2|8770.1|8767.8|8766.7|311
1587609000000|2020-04-23 02:30:00|8768|8767.1|8768.9|8766.9|8768.9|8767.6|8767.2|8765.8|229
1587609300000|2020-04-23 02:35:00|8769|8767|8770.9|8770|8771.4|8770.2|8766.9|8765.6|282
1587609600000|2020-04-23 02:40:00|8770.8|8769.9|8769.2|8768.3|8771.2|8769.9|8769.1|8768.2|179
1587609900000|2020-04-23 02:45:00|8769.9|8769|8770|8769.1|8770.6|8769.4|8769|8767.5|147
1587610200000|2020-04-23 02:50:00|8769.9|8769|8769.1|8768.2|8770.8|8769.5|8768.3|8766.9|207
1587610500000|2020-04-23 02:55:00|8769|8768.1|8768.4|8766.4|8769.7|8768.5|8767|8765.9|174
1587610800000|2020-04-23 03:00:00|8768.2|8767.3|8767.5|8765.5|8769.5|8768.2|8765.3|8764|222
1587611100000|2020-04-23 03:05:00|8767.4|8765.4|8769.2|8767.2|8769.3|8767.9|8766.3|8764.9|223
1587611400000|2020-04-23 03:10:00|8769.1|8767.1|8768.1|8767.2|8769.2|8767.7|8767.6|8766.2|201
1587611700000|2020-04-23 03:15:00|8768.2|8767.3|8767.2|8766.3|8769.1|8767.9|8767.2|8766|197
1587612000000|2020-04-23 03:20:00|8767.3|8766.4|8767.1|8766.2|8768|8766.7|8766.5|8765.2|213
1587612300000|2020-04-23 03:25:00|8767.2|8766.3|8768|8767.1|8768.3|8767.4|8766.2|8765.1|175
1587612600000|2020-04-23 03:30:00|8768.1|8767.2|8769.6|8768.7|8769.7|8768.8|8768.1|8767.2|188
1587612900000|2020-04-23 03:35:00|8769.5|8768.6|8768.8|8767.9|8769.6|8768.7|8768.2|8767.3|129
1587613200000|2020-04-23 03:40:00|8768.7|8767.8|8770.9|8770|8771.1|8770.2|8768.4|8767.5|156
1587613500000|2020-04-23 03:45:00|8771|8770.1|8770.1|8769.2|8771.2|8770.3|8769.7|8768.8|196
1587613800000|2020-04-23 03:50:00|8770|8769.1|8770|8769.1|8770.6|8769.7|8769.5|8768.6|112
1587614100000|2020-04-23 03:55:00|8769.9|8769|8770.5|8769.6|8772|8771.1|8769.9|8769|155
1587614400000|2020-04-23 04:00:00|8770.6|8769.7|8769.3|8768.4|8771|8770.1|8769.1|8768.2|147
1587614700000|2020-04-23 04:05:00|8769.2|8768.3|8769.3|8768.4|8769.6|8768.7|8769.2|8768.3|68
1587615000000|2020-04-23 04:10:00|8769.4|8768.5|8767.4|8766.5|8770.2|8769.3|8767.4|8766.5|164
1587615300000|2020-04-23 04:15:00|8767.6|8766.7|8768.4|8767.5|8769.4|8768.1|8767.3|8766.4|245
1587615600000|2020-04-23 04:20:00|8768.3|8767.4|8768|8767.1|8768.6|8767.6|8767.7|8766.6|181
1587615900000|2020-04-23 04:25:00|8768.1|8767.2|8769.8|8768.9|8771.7|8770.8|8767.4|8766.5|280
1587616200000|2020-04-23 04:30:00|8769.7|8768.8|8768.3|8767.4|8770.9|8770|8768.3|8767.1|203
1587616500000|2020-04-23 04:35:00|8768.4|8767.5|8768.4|8767.5|8768.6|8767.7|8767.6|8766.7|146
1587616800000|2020-04-23 04:40:00|8768.3|8767.4|8766.2|8765.3|8768.4|8767.5|8765.6|8764.7|216
1587617100000|2020-04-23 04:45:00|8766.3|8765.4|8765.7|8764.8|8766.9|8766|8765.6|8764.7|138
1587617400000|2020-04-23 04:50:00|8765.8|8764.9|8766.3|8765.4|8767.5|8766.6|8765.7|8764.8|176
1587617700000|2020-04-23 04:55:00|8766.2|8765.3|8766.5|8765.6|8766.7|8765.8|8765.6|8764.7|175
1587618000000|2020-04-23 05:00:00|8766.6|8765.7|8755.3|8753.3|8767.9|8767|8753.8|8751.8|376
1587618300000|2020-04-23 05:05:00|8755.4|8753.4|8757.4|8755.4|8761.7|8760.3|8752.9|8751.1|673
1587618600000|2020-04-23 05:10:00|8757.3|8755.3|8756.9|8756|8760.4|8758.9|8753.7|8752.7|534
1587618900000|2020-04-23 05:15:00|8757|8756.1|8757.9|8755.9|8759.1|8757.9|8754.7|8753.3|497
1587619200000|2020-04-23 05:20:00|8758|8756|8758.1|8756.1|8761.4|8760|8755.8|8754.4|363
1587619500000|2020-04-23 05:25:00|8758.2|8756.2|8759.9|8757.9|8761.6|8759.7|8757.9|8756.2|418
1587619800000|2020-04-23 05:30:00|8759.8|8757.8|8759.1|8757.1|8760.3|8758.7|8757.8|8756.5|341
1587620100000|2020-04-23 05:35:00|8759.2|8757.2|8760.6|8758.6|8761.6|8760|8758.9|8756.9|423
1587620400000|2020-04-23 05:40:00|8760.9|8758.9|8760.2|8759.3|8761|8759.4|8757.5|8756.4|458
1587620700000|2020-04-23 05:45:00|8760.3|8759.4|8762|8761.1|8763.1|8761.6|8759.7|8758.5|401
1587621000000|2020-04-23 05:50:00|8762.1|8761.2|8763.6|8761.6|8763.7|8762|8760.1|8759.2|450
1587621300000|2020-04-23 05:55:00|8763.5|8761.5|8761.5|8759|8764.2|8762.7|8759.3|8757.8|444
1587621600000|2020-04-23 06:00:00|8761.1|8759.5|8757.8|8755.8|8763.6|8761.6|8756.6|8755|591
1587621900000|2020-04-23 06:05:00|8757.7|8755.7|8754.2|8753.3|8759.9|8758.5|8753.6|8752.3|779
1587622200000|2020-04-23 06:10:00|8754.6|8752.6|8757.9|8755.9|8758.7|8756.9|8753.4|8752.5|615
1587622500000|2020-04-23 06:15:00|8758|8756|8760.1|8759.2|8761.5|8759.8|8757.9|8755.9|541
1587622800000|2020-04-23 06:20:00|8760|8759.1|8759.7|8758.8|8761.5|8760|8758.7|8757.5|565
1587623100000|2020-04-23 06:25:00|8759.6|8758.7|8755.4|8753.4|8759.8|8758.9|8754.6|8753.1|705
1587623400000|2020-04-23 06:30:00|8755.5|8753.5|8756.5|8755.6|8759.5|8758.6|8755.2|8753.5|611
1587623700000|2020-04-23 06:35:00|8756.4|8755.5|8759.4|8758.5|8761.1|8760.2|8756.1|8755.2|598
1587624000000|2020-04-23 06:40:00|8759.5|8758.6|8755.7|8753.7|8761|8759.5|8754.7|8753.5|432
1587624300000|2020-04-23 06:45:00|8755.6|8753.6|8761|8760.1|8763.4|8762.1|8754.4|8753.5|562
1587624600000|2020-04-23 06:50:00|8761.1|8760.2|8758.5|8757.6|8762|8760.9|8758.5|8757.6|559
1587624900000|2020-04-23 06:55:00|8758.4|8757.5|8756.7|8755.8|8760.6|8759.7|8756.7|8755.4|607
1587625200000|2020-04-23 07:00:00|8756.9|8754.9|8763.2|8762.3|8763.7|8762.8|8756|8754.5|869
1587625500000|2020-04-23 07:05:00|8763|8762.1|8760.8|8759.9|8765|8764.1|8760.8|8759.9|641
1587625800000|2020-04-23 07:10:00|8760.6|8759.7|8765|8759|8765.5|8763.5|8758.5|8757.6|698
1587626100000|2020-04-23 07:15:00|8765.6|8758.4|8760.7|8759.8|8765.7|8762.5|8758.5|8757.5|896
1587626400000|2020-04-23 07:20:00|8760.6|8759.7|8763.2|8762.3|8763.6|8762.3|8756.6|8755.7|992
1587626700000|2020-04-23 07:25:00|8763.1|8762.2|8764.8|8758.9|8766.4|8765.5|8759.8|8758.9|1014
1587627000000|2020-04-23 07:30:00|8764.6|8758.5|8759.6|8758.7|8768.3|8766.3|8759.6|8757.9|982
1587627300000|2020-04-23 07:35:00|8759.5|8758.6|8760.2|8759.3|8763|8762.1|8758.3|8757.4|747
1587627600000|2020-04-23 07:40:00|8760.1|8759.2|8761.5|8760.6|8763.3|8762.4|8759.2|8758.3|631
1587627900000|2020-04-23 07:45:00|8761.6|8760.7|8759.7|8758.8|8762.7|8761.8|8758.3|8757.4|613
1587628200000|2020-04-23 07:50:00|8759.8|8758.9|8758.7|8757.8|8761.4|8760.5|8757.9|8757|596
1587628500000|2020-04-23 07:55:00|8758.6|8757.7|8764.9|8762.9|8765.6|8763.7|8758.2|8757.3|670
1587628800000|2020-04-23 08:00:00|8764.8|8762.8|8761.1|8760.2|8765.4|8764.5|8760.8|8759.9|866
1587629100000|2020-04-23 08:05:00|8760.9|8760|8758.2|8757.3|8762|8761.1|8758|8757.1|685
1587629400000|2020-04-23 08:10:00|8758.3|8757.4|8754|8753.1|8758.5|8757.6|8753.1|8752.2|586
1587629700000|2020-04-23 08:15:00|8753.9|8753|8749.7|8748.8|8755.7|8754.8|8745.5|8744.6|796
1587630000000|2020-04-23 08:20:00|8749.6|8748.7|8751.3|8750.4|8751.5|8750.6|8746|8745.1|795
1587630300000|2020-04-23 08:25:00|8751.1|8750.2|8757.1|8748.9|8757.5|8752.4|8747|8746.1|805
1587630600000|2020-04-23 08:30:00|8756.7|8748.6|8748.2|8747.3|8759.1|8754.1|8746.9|8745.5|912
1587630900000|2020-04-23 08:35:00|8748.1|8747.2|8744.5|8743.6|8749.8|8748.9|8741.3|8740.4|620
1587631200000|2020-04-23 08:40:00|8744.6|8743.7|8743.5|8742.6|8745.6|8744.7|8742.8|8741.9|548
1587631500000|2020-04-23 08:45:00|8743.4|8742.5|8740.8|8739.9|8743.9|8743|8738.9|8738|509
1587631800000|2020-04-23 08:50:00|8740.7|8739.8|8742.8|8741.9|8742.9|8742|8734.3|8733.4|590
1587632100000|2020-04-23 08:55:00|8742.9|8742|8741.4|8740.5|8743.6|8742.7|8737.2|8736.3|583
1587632400000|2020-04-23 09:00:00|8741.3|8740.4|8739.1|8738.2|8743.4|8742.5|8737.7|8736.8|600
1587632700000|2020-04-23 09:05:00|8738.9|8738|8735.2|8734.3|8738.9|8738|8733.5|8732.6|622
1587633000000|2020-04-23 09:10:00|8735.3|8734.4|8736.8|8735.9|8738.7|8737.8|8734|8733.1|668
1587633300000|2020-04-23 09:15:00|8736.7|8735.8|8734.4|8733.5|8739.7|8738.8|8734.4|8733.5|544
1587633600000|2020-04-23 09:20:00|8734.3|8733.4|8735.7|8734.8|8736.6|8735.7|8732.9|8732|488
1587633900000|2020-04-23 09:25:00|8735.6|8734.7|8737|8736.1|8738.3|8737.4|8733.4|8732.5|632
1587634200000|2020-04-23 09:30:00|8736.9|8736|8736.7|8735.8|8738.5|8737.6|8734.6|8733.7|518
1587634500000|2020-04-23 09:35:00|8736.6|8735.7|8739.3|8738.4|8739.9|8739|8735.9|8735|551
1587634800000|2020-04-23 09:40:00|8739.2|8738.3|8734.6|8733.7|8739.3|8738.4|8734.1|8733.2|444
1587635100000|2020-04-23 09:45:00|8734.5|8733.6|8734.8|8733.9|8735.4|8734.5|8733.2|8732.3|500
1587635400000|2020-04-23 09:50:00|8734.7|8733.8|8732|8731.1|8734.9|8734|8729.8|8728.9|567
1587635700000|2020-04-23 09:55:00|8732.1|8731.2|8723.3|8722.4|8732.1|8731.2|8721.1|8720.2|877
1587636000000|2020-04-23 10:00:00|8723.2|8722.3|8723.1|8722.2|8725.3|8724.4|8721.3|8720.4|707
1587636300000|2020-04-23 10:05:00|8723|8722.1|8720.4|8719.5|8723.6|8722.7|8717.9|8717|748
1587636600000|2020-04-23 10:10:00|8720.3|8719.4|8725.9|8725|8726.1|8725.2|8719.8|8718.9|582
1587636900000|2020-04-23 10:15:00|8725.8|8724.9|8732|8731.1|8732.9|8731.5|8725.6|8724.7|656
1587637200000|2020-04-23 10:20:00|8732.1|8731.2|8727.4|8726.5|8732.1|8731.2|8727.4|8726.5|453
1587637500000|2020-04-23 10:25:00|8727.1|8726.2|8726.4|8725.5|8727.1|8726.2|8722.6|8721.7|474
1587637800000|2020-04-23 10:30:00|8726.3|8725.4|8715.8|8714.9|8726.6|8725.7|8715.7|8714.8|552
1587638100000|2020-04-23 10:35:00|8715.9|8715|8713.8|8712.9|8716|8715.1|8709.1|8708.2|771
1587638400000|2020-04-23 10:40:00|8713.9|8713|8718.6|8717.7|8718.7|8717.8|8711.9|8711|694
1587638700000|2020-04-23 10:45:00|8718.5|8717.6|8717.5|8716.6|8722|8721.1|8717.4|8716.5|555
1587639000000|2020-04-23 10:50:00|8717.3|8716.4|8719.1|8718.2|8719.8|8718.9|8714.8|8713.9|645
1587639300000|2020-04-23 10:55:00|8719|8718.1|8724.8|8723.9|8725.8|8724.9|8717.4|8716.5|824
1587639600000|2020-04-23 11:00:00|8724.7|8723.8|8714.9|8714|8724.7|8723.8|8712.7|8710.9|1046
1587639900000|2020-04-23 11:05:00|8714.8|8713.9|8715.8|8714.9|8717.2|8716.3|8712.8|8711.9|685
1587640200000|2020-04-23 11:10:00|8715.9|8715|8722.8|8721.9|8722.8|8721.9|8715.4|8714.5|770
1587640500000|2020-04-23 11:15:00|8722.7|8721.8|8725.3|8724.4|8726|8725.1|8721.8|8720.9|660
1587640800000|2020-04-23 11:20:00|8725.2|8724.3|8727.7|8726.8|8727.9|8727|8722.7|8721.8|520
1587641100000|2020-04-23 11:25:00|8727.6|8726.7|8728.5|8727.6|8729|8728.1|8725.7|8724.8|591
1587641400000|2020-04-23 11:30:00|8728.4|8727.5|8729.7|8728.8|8730.2|8729.3|8726.8|8725.9|509
1587641700000|2020-04-23 11:35:00|8729.6|8728.7|8727.8|8726.9|8732|8731.1|8726.6|8725.7|597
1587642000000|2020-04-23 11:40:00|8727.9|8727|8733.1|8732.2|8733.8|8732.9|8726.3|8725.4|609
1587642300000|2020-04-23 11:45:00|8733|8732.1|8728.9|8728|8733.9|8733|8728.3|8727.4|702
1587642600000|2020-04-23 11:50:00|8729|8728.1|8725.4|8724.5|8729.1|8728.2|8724.5|8723.6|561
1587642900000|2020-04-23 11:55:00|8725.5|8724.6|8721.3|8720.4|8726.1|8725.2|8719.4|8718.5|644
1587643200000|2020-04-23 12:00:00|8721.4|8720.5|8729.3|8728.4|8729.9|8729|8721.1|8720.2|563
1587643500000|2020-04-23 12:05:00|8729.4|8728.5|8729.6|8728.7|8732.1|8731.2|8726.3|8725.4|507
1587643800000|2020-04-23 12:10:00|8729.5|8728.6|8720.1|8719.2|8731.9|8731|8719.3|8718.3|661
1587644100000|2020-04-23 12:15:00|8720.2|8719.3|8731.4|8730.5|8731.6|8730.7|8720.1|8719.2|758
1587644400000|2020-04-23 12:20:00|8731.5|8730.6|8733.8|8732.9|8735|8734.1|8730.7|8729.8|738
1587644700000|2020-04-23 12:25:00|8733.7|8732.8|8736.8|8734.4|8738.8|8737.8|8733.4|8732.5|761
1587645000000|2020-04-23 12:30:00|8737.2|8734|8733.8|8732.9|8740.4|8738.6|8731.1|8730.2|954
1587645300000|2020-04-23 12:35:00|8734|8733.1|8733|8732.1|8736.6|8735.7|8731.8|8730.9|828
1587645600000|2020-04-23 12:40:00|8733.1|8732.2|8737.2|8736.3|8737.2|8736.3|8732.2|8731.3|646
1587645900000|2020-04-23 12:45:00|8737.1|8736.2|8741.7|8740.8|8741.9|8741|8736.6|8735.7|594
1587646200000|2020-04-23 12:50:00|8741.8|8740.9|8737.9|8737|8742.6|8741.7|8735.2|8734.3|632
1587646500000|2020-04-23 12:55:00|8737.8|8736.9|8739.2|8738.3|8741.3|8740.4|8735.7|8734.8|682
1587646800000|2020-04-23 13:00:00|8739.1|8738.2|8742.8|8741.9|8744.1|8743.2|8738.8|8737.9|577
1587647100000|2020-04-23 13:05:00|8742.6|8741.7|8743.3|8742.4|8743.9|8743|8739.4|8738.5|555
1587647400000|2020-04-23 13:10:00|8743.2|8742.3|8747.3|8746.4|8747.4|8746.5|8740.5|8739.6|588
1587647700000|2020-04-23 13:15:00|8747.2|8746.3|8745.7|8744.8|8749.5|8748.6|8744|8743.1|565
1587648000000|2020-04-23 13:20:00|8745.6|8744.7|8741.9|8741|8746.7|8745.8|8741.6|8740.7|591
1587648300000|2020-04-23 13:25:00|8742|8741.1|8744.8|8743.9|8744.8|8743.9|8740.4|8739.5|544
1587648600000|2020-04-23 13:30:00|8745|8744.1|8744.1|8743.2|8749.3|8748.4|8743.1|8742.2|1167
1587648900000|2020-04-23 13:35:00|8744|8743.1|8747.3|8746.4|8747.9|8746.6|8742.3|8741.4|1008
1587649200000|2020-04-23 13:40:00|8747.4|8746.5|8745.4|8741.8|8748.2|8747.3|8739.6|8738.7|957
1587649500000|2020-04-23 13:45:00|8744.8|8742.6|8747.2|8746.3|8748.5|8747.6|8743.7|8742.1|913
1587649800000|2020-04-23 13:50:00|8747.1|8746.2|8747.3|8746.4|8749.7|8748.8|8746.4|8745.5|701
1587650100000|2020-04-23 13:55:00|8747.4|8746.5|8747.2|8745.2|8748.2|8747.3|8743.9|8743|848
1587650400000|2020-04-23 14:00:00|8747.1|8745.1|8740.2|8739.3|8747.5|8746.4|8738.8|8737.9|1020
1587650700000|2020-04-23 14:05:00|8740.1|8739.2|8740.7|8739.8|8742.3|8741.4|8737.7|8736.8|826
1587651000000|2020-04-23 14:10:00|8740.2|8739.3|8742.2|8740.2|8744.6|8743.3|8736.5|8735.6|1060
1587651300000|2020-04-23 14:15:00|8742.3|8740.3|8746.5|8745.6|8746.8|8745.9|8737.7|8736.4|1213
1587651600000|2020-04-23 14:20:00|8746.6|8745.7|8736.2|8734.2|8749.8|8748.6|8734.5|8732.4|1323
1587651900000|2020-04-23 14:25:00|8735.8|8734.9|8737.2|8736.3|8740.8|8739.3|8732.2|8730.2|1348
1587652200000|2020-04-23 14:30:00|8737.5|8736.6|8738.4|8737.5|8740.7|8739.8|8736.6|8735.7|1071
1587652500000|2020-04-23 14:35:00|8738.2|8737.3|8740.6|8739.7|8743.5|8742.6|8735.9|8734.6|964
1587652800000|2020-04-23 14:40:00|8740.5|8739.6|8737.5|8736.6|8741.5|8740.6|8735.9|8735|886
1587653100000|2020-04-23 14:45:00|8737.4|8736.5|8736.2|8735.3|8741.2|8740.1|8735.7|8734.8|927
1587653400000|2020-04-23 14:50:00|8736.3|8735.4|8742.5|8741.6|8743.4|8742.5|8734.9|8734|1040
1587653700000|2020-04-23 14:55:00|8742.6|8741.7|8742|8741.1|8743.3|8742.4|8736.7|8735.8|1059
1587654000000|2020-04-23 15:00:00|8742.5|8741.6|8741.3|8740.4|8745.5|8744.6|8740.2|8739.3|992
1587654300000|2020-04-23 15:05:00|8741.1|8740.2|8738.7|8737.8|8743.7|8742.8|8737.8|8736.9|731
1587654600000|2020-04-23 15:10:00|8738.6|8737.7|8736.2|8735.3|8739.7|8738.8|8734.8|8733.9|743
1587654900000|2020-04-23 15:15:00|8736.6|8735.7|8741.4|8740.5|8741.8|8740.9|8735.7|8734.8|757
1587655200000|2020-04-23 15:20:00|8741.5|8740.6|8745.4|8744.5|8745.7|8744.8|8741|8740.1|661
1587655500000|2020-04-23 15:25:00|8745.3|8744.4|8746.3|8745.4|8746.4|8745.5|8740.7|8739.8|720
1587655800000|2020-04-23 15:30:00|8746.5|8745.6|8747.9|8747|8748.7|8747.8|8744.5|8743.6|796
1587656100000|2020-04-23 15:35:00|8747.8|8746.9|8744.9|8744|8749.7|8748.8|8744.8|8743.9|640
1587656400000|2020-04-23 15:40:00|8744.8|8743.9|8744.5|8743.6|8744.9|8744|8742.4|8741.5|635
1587656700000|2020-04-23 15:45:00|8744.6|8743.7|8743.4|8742.5|8749.6|8748.7|8743.4|8742.5|715
1587657000000|2020-04-23 15:50:00|8743.5|8742.6|8746.7|8745.8|8747.2|8746.3|8742.4|8741.5|594
1587657300000|2020-04-23 15:55:00|8746.6|8745.7|8743.3|8742.4|8748.4|8747.5|8743.3|8742.4|508
1587657600000|2020-04-23 16:00:00|8743.4|8742.5|8748.5|8747.6|8750|8749.1|8743.1|8742.2|664
1587657900000|2020-04-23 16:05:00|8748.6|8747.7|8744.3|8743.4|8749.3|8748.4|8743.6|8742.7|633
1587658200000|2020-04-23 16:10:00|8744.4|8743.5|8742.1|8741.2|8745.9|8745|8741.7|8740.8|510
1587658500000|2020-04-23 16:15:00|8742.2|8741.3|8741.3|8740.4|8743.4|8742.5|8741.1|8740.2|549
1587658800000|2020-04-23 16:20:00|8741.1|8740.2|8747.6|8746.7|8748.5|8747.4|8741.1|8740.2|697
1587659100000|2020-04-23 16:25:00|8747.7|8746.8|8751.2|8750.3|8751.4|8750.5|8747|8746.1|456
1587659400000|2020-04-23 16:30:00|8751.1|8750.2|8744.9|8744|8751.6|8750.7|8744.1|8742.8|508
1587659700000|2020-04-23 16:35:00|8744.8|8743.9|8746.4|8745.5|8746.5|8745.6|8744.2|8743.3|437
1587660000000|2020-04-23 16:40:00|8746.3|8745.4|8748.3|8747.4|8748.8|8747.8|8744.4|8743.5|631
1587660300000|2020-04-23 16:45:00|8748.4|8747.5|8747.5|8746.6|8753.7|8752.8|8746.9|8746|1095
1587660600000|2020-04-23 16:50:00|8747.6|8746.7|8746.1|8745.2|8748|8747.1|8744.9|8744|737
1587660900000|2020-04-23 16:55:00|8746.2|8745.3|8748.7|8747.8|8748.8|8747.9|8744.5|8743.6|669
1587661200000|2020-04-23 17:00:00|8748.6|8747.7|8746.2|8745.3|8750.4|8749.5|8745.4|8744.5|542
1587661500000|2020-04-23 17:05:00|8746.1|8745.2|8743.1|8742.2|8747.7|8746.8|8742.7|8741.8|591
1587661800000|2020-04-23 17:10:00|8743|8742.1|8743.5|8742.6|8745.8|8744.3|8741.8|8740.9|593
1587662100000|2020-04-23 17:15:00|8743.6|8742.7|8737.1|8736.2|8744.2|8743.3|8733.9|8731.7|1118
1587662400000|2020-04-23 17:20:00|8737.4|8736.5|8735.5|8734.6|8742.1|8740.5|8733.6|8732.7|894
1587662700000|2020-04-23 17:25:00|8735.6|8734.7|8735.7|8734.8|8736.2|8735.3|8731.7|8730.8|983
1587663000000|2020-04-23 17:30:00|8735.6|8734.7|8737.2|8736.3|8738.5|8737.6|8735.2|8734.3|869
1587663300000|2020-04-23 17:35:00|8737.1|8736.2|8738.8|8737.9|8740.5|8739.6|8736.3|8735.4|667
1587663600000|2020-04-23 17:40:00|8738.6|8737.7|8739.7|8738.8|8739.8|8738.9|8736.2|8735.3|697
1587663900000|2020-04-23 17:45:00|8739.6|8738.7|8730.9|8730|8739.7|8738.8|8730.9|8730|644
1587664200000|2020-04-23 17:50:00|8730.7|8729.8|8727.8|8726.9|8732.6|8731.7|8725.6|8724.7|825
1587664500000|2020-04-23 17:55:00|8727.6|8726.7|8723.8|8722.9|8729.2|8728.3|8722.8|8721.9|655
1587664800000|2020-04-23 18:00:00|8723.7|8722.8|8722.9|8722|8727|8726.1|8721.5|8720.6|740
1587665100000|2020-04-23 18:05:00|8722.7|8721.8|8727.7|8726.8|8729.1|8728.2|8722.4|8721.5|583
1587665400000|2020-04-23 18:10:00|8727.6|8726.7|8727.2|8726.3|8729.7|8728.8|8727.1|8726.2|506
1587665700000|2020-04-23 18:15:00|8727.1|8726.2|8725.5|8724.6|8729.1|8728.2|8724.7|8723.8|494
1587666000000|2020-04-23 18:20:00|8725.6|8724.7|8724.6|8723.7|8726.7|8725.8|8723.5|8722.6|439
1587666300000|2020-04-23 18:25:00|8724.5|8723.6|8727.2|8726.3|8727.5|8726.6|8722.7|8721.8|483
1587666600000|2020-04-23 18:30:00|8727.6|8726.7|8723.9|8723|8728.1|8727.2|8723.8|8722.9|424
1587666900000|2020-04-23 18:35:00|8724|8723.1|8726.6|8725.7|8728.8|8727.9|8723.9|8723|425
1587667200000|2020-04-23 18:40:00|8726.7|8725.8|8729.4|8728.5|8729.4|8728.5|8725.6|8724.7|371
1587667500000|2020-04-23 18:45:00|8729.3|8728.4|8728.7|8727.8|8729.8|8728.9|8727.2|8726.3|384
1587667800000|2020-04-23 18:50:00|8728.8|8727.9|8728.7|8727.8|8730.3|8729.4|8727.7|8726.8|468
1587668100000|2020-04-23 18:55:00|8728.8|8727.9|8730.1|8729.2|8730.4|8729.5|8727.9|8727|535
1587668400000|2020-04-23 19:00:00|8730|8729.1|8732.4|8731.5|8733|8732.1|8729.7|8728.6|508
1587668700000|2020-04-23 19:05:00|8732.3|8731.4|8732.3|8731.4|8735|8734.1|8732|8731.1|419
1587669000000|2020-04-23 19:10:00|8732.2|8731.3|8734.1|8733.2|8734.3|8733.4|8731.8|8730.9|270
1587669300000|2020-04-23 19:15:00|8734.2|8733.3|8734.1|8733.2|8735.1|8734.2|8733|8732.1|375
1587669600000|2020-04-23 19:20:00|8734|8733.1|8734.4|8733.5|8735.4|8734.5|8732.3|8731.4|366
1587669900000|2020-04-23 19:25:00|8734.5|8733.6|8735.2|8734.3|8736.8|8735.9|8733.7|8732.8|379
1587670200000|2020-04-23 19:30:00|8735.4|8734.5|8735.4|8734.5|8737|8736.1|8734.9|8734|391
1587670500000|2020-04-23 19:35:00|8735.3|8734.4|8735.6|8734.7|8736.9|8736|8734.9|8734|438
1587670800000|2020-04-23 19:40:00|8735.5|8734.6|8734.8|8733.9|8735.8|8734.9|8734.4|8733.5|383
1587671100000|2020-04-23 19:45:00|8734.6|8733.7|8733|8732.1|8735.8|8734.9|8733|8732.1|408
1587671400000|2020-04-23 19:50:00|8733.1|8732.2|8731.9|8731|8734.7|8733.8|8731.5|8730.6|543
1587671700000|2020-04-23 19:55:00|8731.8|8730.9|8728|8727.1|8732.5|8731.6|8725.9|8725|625
1587672000000|2020-04-23 20:00:00|8728.1|8727.2|8726.1|8725.2|8729.7|8728.8|8725.8|8724.9|524
1587672300000|2020-04-23 20:05:00|8726.2|8725.3|8726.6|8725.7|8727.1|8726.2|8725.7|8724.8|160
1587672600000|2020-04-23 20:10:00|8726.5|8725.6|8726|8725.1|8730.1|8728.1|8725.2|8724.3|296
1587672900000|2020-04-23 20:15:00|8725.9|8725|8726.6|8724.6|8726.8|8725.7|8725.5|8724.4|239
1587673200000|2020-04-23 20:20:00|8726.7|8724.7|8725.1|8724.2|8726.8|8724.8|8724.9|8723.6|182
1587673500000|2020-04-23 20:25:00|8725.3|8724.4|8722.3|8720.3|8726.2|8724.7|8721.7|8720|442
1587673800000|2020-04-23 20:30:00|8722.5|8720.5|8725.7|8723.7|8727|8725.6|8721.2|8719.9|383
1587674100000|2020-04-23 20:35:00|8725.8|8723.8|8726.5|8724.5|8726.7|8725.3|8723.7|8721.8|287
1587674400000|2020-04-23 20:40:00|8726.4|8724.4|8730.4|8728.4|8731.1|8729.1|8726|8724|315
1587674700000|2020-04-23 20:45:00|8730.3|8728.3|8730.9|8728.8|8731.9|8729.7|8727.5|8725.5|316
1587675000000|2020-04-23 20:50:00|8731|8729|8730.8|8728.8|8731.8|8729.7|8730.2|8728.2|234
1587675300000|2020-04-23 20:55:00|8730.9|8728.9|8732.8|8728.4|8733.3|8729.8|8730.8|8726.5|519
1587675600000|2020-04-23 21:00:00|8734.6|8723.7|8728|8717|8735.1|8726.9|8728|8717|76
1587675900000|2020-04-23 21:05:00|8728.2|8717.2|8734.1|8724.5|8736.5|8728.8|8727.5|8716.5|348
1587676200000|2020-04-23 21:10:00|8734.2|8724.1|8729.8|8718.8|8734.2|8724.7|8729.5|8718.5|239
1587676500000|2020-04-23 21:15:00|8729.7|8718.7|8731.9|8720.9|8732.8|8721.8|8729|8718.5|182
1587676800000|2020-04-23 21:20:00|8732|8721|8730.1|8719.1|8735.4|8724.4|8730.1|8719.1|463
1587677100000|2020-04-23 21:25:00|8730|8719|8733.6|8722.6|8733.9|8722.9|8728.7|8717.7|240
1587677400000|2020-04-23 21:30:00|8733.7|8722.7|8735.1|8724.1|8735.7|8724.7|8733|8722|190
1587677700000|2020-04-23 21:35:00|8735.2|8724.2|8734.2|8723.2|8735.8|8724.8|8733.2|8722.2|254
1587678000000|2020-04-23 21:40:00|8734.3|8723.3|8737.3|8726.3|8737.8|8727.5|8734.2|8723.2|461
1587678300000|2020-04-23 21:45:00|8736.5|8726.5|8738.6|8729.6|8741.9|8731.1|8735.4|8724.4|495
1587678600000|2020-04-23 21:50:00|8738.3|8729.2|8735|8724.3|8738.4|8730.4|8733.8|8723.4|536
1587678900000|2020-04-23 21:55:00|8734.9|8724.2|8736.3|8726.3|8736.7|8726.7|8732.8|8723.9|487
1587679200000|2020-04-23 22:00:00|8736.6|8726.1|8728.2|8724.6|8736.6|8726.5|8727.4|8722.3|571
1587679500000|2020-04-23 22:05:00|8728.3|8724.7|8729.2|8726.6|8730.4|8727.4|8727.3|8724.2|442
1587679800000|2020-04-23 22:10:00|8728.8|8726.8|8729.3|8726.3|8730.5|8727.2|8728.3|8725.3|286
1587680100000|2020-04-23 22:15:00|8729.1|8726.5|8728.5|8726|8730.6|8727.4|8727.9|8725.6|230
1587680400000|2020-04-23 22:20:00|8728.4|8725.8|8727.9|8725.3|8729.4|8726.7|8726.6|8724.1|242
1587680700000|2020-04-23 22:25:00|8728|8725.4|8727.2|8725.1|8728.5|8726|8727.1|8724.3|154
1587681000000|2020-04-23 22:30:00|8727.3|8724.8|8727.1|8724.6|8727.9|8725.1|8726|8723.1|247
1587681300000|2020-04-23 22:35:00|8727.4|8724.7|8727.9|8725.5|8729.3|8725.8|8726.4|8723.6|337
1587681600000|2020-04-23 22:40:00|8727.8|8725.4|8726.9|8724.7|8728.6|8726.2|8726.7|8724.1|249
1587681900000|2020-04-23 22:45:00|8726.8|8724.6|8726.5|8723.9|8728.2|8725.2|8726.4|8723.3|293
1587682200000|2020-04-23 22:50:00|8726.4|8724.1|8727.2|8724.5|8727.9|8725.1|8726.4|8723.3|258
1587682500000|2020-04-23 22:55:00|8727.1|8724.6|8727.7|8724.9|8728.7|8726|8726.6|8723.7|247
1587682800000|2020-04-23 23:00:00|8727.6|8725.1|8726.4|8724.3|8728.3|8725.2|8726.2|8723.7|383
1587683100000|2020-04-23 23:05:00|8726.3|8724.2|8726.4|8724.4|8727|8724.7|8725.5|8723.2|261
1587683400000|2020-04-23 23:10:00|8726|8724|8726.2|8724.2|8727.2|8724.7|8725.5|8723.2|204
1587683700000|2020-04-23 23:15:00|8726.4|8723.9|8727.2|8725.2|8727.3|8725.3|8725.9|8723.6|188
1587684000000|2020-04-23 23:20:00|8727.3|8725.3|8725.7|8723.7|8727.4|8725.4|8725.6|8723.6|157
1587684300000|2020-04-23 23:25:00|8725.6|8723.6|8726|8723.7|8726.5|8724.2|8725.4|8723.2|191
1587684600000|2020-04-23 23:30:00|8725.8|8723.8|8725.2|8723.2|8726.4|8724.2|8724.9|8722.9|237
1587684900000|2020-04-23 23:35:00|8725.3|8723.3|8724.9|8722.9|8725.8|8724.4|8724.7|8722.7|145
1587685200000|2020-04-23 23:40:00|8724.8|8722.8|8725.6|8723.6|8726|8724|8723.5|8721.7|211
1587685500000|2020-04-23 23:45:00|8725.5|8723.5|8724.8|8722.8|8726.6|8724.6|8724.8|8722.8|200
1587685800000|2020-04-23 23:50:00|8724.9|8722.9|8724.3|8722.3|8725.1|8723.1|8724|8722|187
1587686100000|2020-04-23 23:55:00|8724.4|8722.4|8723.9|8721.9|8725.3|8723.3|8723.3|8721.3|240
1587686400000|2020-04-24 00:00:00|8724|8722|8724.8|8722.8|8725.4|8723.6|8723.4|8721.4|369
1587686700000|2020-04-24 00:05:00|8724.9|8722.9|8721.6|8719.6|8725.2|8723.2|8721.2|8719.3|344
1587687000000|2020-04-24 00:10:00|8721.7|8719.7|8721.7|8719.7|8722.9|8721|8721|8719.5|226
1587687300000|2020-04-24 00:15:00|8721.8|8719.8|8722.2|8720.2|8723.9|8721.9|8720.6|8718.6|576
1587687600000|2020-04-24 00:20:00|8722.4|8720.4|8720.8|8718.8|8723|8721|8719.6|8717.6|509
1587687900000|2020-04-24 00:25:00|8721|8719|8722.2|8720.2|8723.3|8721.3|8720.7|8718.9|374
1587688200000|2020-04-24 00:30:00|8722.1|8720.1|8723.2|8721.2|8723.8|8721.8|8721.4|8719.4|322
1587688500000|2020-04-24 00:35:00|8723.3|8721.3|8722.9|8720.9|8724.4|8722.4|8722.5|8720.5|219
1587688800000|2020-04-24 00:40:00|8722.8|8720.8|8722|8720|8723.5|8721.5|8720.9|8718.9|216
1587689100000|2020-04-24 00:45:00|8721.9|8719.9|8717.8|8715.8|8721.9|8719.9|8717.5|8715.8|346
1587689400000|2020-04-24 00:50:00|8717.7|8715.7|8719.2|8717.2|8719.4|8717.7|8714.6|8713.5|532
1587689700000|2020-04-24 00:55:00|8719.3|8717.3|8717.5|8715.5|8719.6|8717.6|8715.9|8714.4|399
1587690000000|2020-04-24 01:00:00|8717.4|8715.4|8717.2|8715.2|8718.4|8716.4|8715.3|8714|382
1587690300000|2020-04-24 01:05:00|8717|8715|8716.2|8714.2|8717.8|8715.8|8715.6|8714|293
1587690600000|2020-04-24 01:10:00|8716.3|8714.3|8719.7|8717.7|8719.8|8718.2|8714.9|8713.4|284
1587690900000|2020-04-24 01:15:00|8719.3|8717.3|8719.1|8717.1|8721.4|8720|8718.5|8716.5|383
1587691200000|2020-04-24 01:20:00|8719|8717|8717.6|8716.7|8719.1|8717.7|8717|8715.7|284
1587691500000|2020-04-24 01:25:00|8717.7|8716.8|8720.7|8719.8|8721.5|8720.2|8717.6|8716.3|276
1587691800000|2020-04-24 01:30:00|8720.8|8719.9|8721.2|8720.3|8721.6|8720.5|8718.9|8717.7|286
1587692100000|2020-04-24 01:35:00|8721.1|8720.2|8718.6|8716.6|8722.3|8720.9|8718.6|8716.6|246
1587692400000|2020-04-24 01:40:00|8718.7|8716.7|8719.4|8717.4|8720.4|8718.4|8717.7|8715.7|248
1587692700000|2020-04-24 01:45:00|8719.3|8717.3|8719.3|8717.3|8720|8718|8718|8716.6|192
1587693000000|2020-04-24 01:50:00|8719.4|8717.4|8717.5|8716.6|8720.4|8718.5|8717.4|8715.7|276
1587693300000|2020-04-24 01:55:00|8717.6|8716.7|8719.3|8717.3|8719.6|8718.2|8717|8715.7|256
1587693600000|2020-04-24 02:00:00|8719.4|8717.4|8720.4|8719.5|8720.9|8719.6|8717.9|8716.1|287
1587693900000|2020-04-24 02:05:00|8720.3|8719.4|8721.1|8720.2|8722|8720.4|8720.2|8718.9|281
1587694200000|2020-04-24 02:10:00|8721.2|8720.3|8721.4|8720.5|8721.9|8720.6|8720.4|8719.1|215
1587694500000|2020-04-24 02:15:00|8721.5|8720.6|8721.1|8720.2|8722|8720.6|8720.7|8719.4|176
1587694800000|2020-04-24 02:20:00|8721.2|8720.3|8721.2|8720.3|8722.2|8721.2|8720.8|8719.4|155
1587695100000|2020-04-24 02:25:00|8721.3|8720.4|8722|8721.1|8722.8|8721.6|8721.1|8720.2|152
1587695400000|2020-04-24 02:30:00|8722.1|8721.2|8720.9|8720|8723.1|8721.6|8720.9|8720|150
1587695700000|2020-04-24 02:35:00|8720.7|8719.8|8720.9|8720|8721.3|8720.4|8719.8|8718.7|219
1587696000000|2020-04-24 02:40:00|8721|8720.1|8721.6|8719.6|8723|8721.5|8719.5|8718.4|443
1587696300000|2020-04-24 02:45:00|8721.7|8719.7|8720.2|8719.3|8721.8|8720.4|8719.9|8718.4|279
1587696600000|2020-04-24 02:50:00|8720.8|8718.8|8721|8720.1|8721.8|8720.5|8719.9|8718|302
1587696900000|2020-04-24 02:55:00|8720.9|8720|8721|8720.1|8722.1|8720.8|8720.2|8718.6|226
1587697200000|2020-04-24 03:00:00|8720.9|8720|8719.2|8718.3|8721.1|8720.2|8718.4|8717.4|260
1587697500000|2020-04-24 03:05:00|8719.4|8718.5|8719.1|8718.2|8720.7|8719.8|8718.6|8717.2|254
1587697800000|2020-04-24 03:10:00|8719.2|8718.3|8719.3|8718.4|8720|8718.7|8718.3|8717.4|181
1587698100000|2020-04-24 03:15:00|8719.4|8718.5|8719.9|8719|8720.2|8719.3|8719.3|8718.4|158
1587698400000|2020-04-24 03:20:00|8720|8719.1|8721|8720.1|8721.5|8720.6|8719.8|8718.9|222
1587698700000|2020-04-24 03:25:00|8720.9|8720|8719.9|8719|8720.9|8720|8719.8|8718.9|134
1587699000000|2020-04-24 03:30:00|8719.8|8718.9|8719.1|8718.2|8720.6|8719.7|8718.7|8717.8|139
1587699300000|2020-04-24 03:35:00|8719|8718.1|8718.3|8717.4|8719.3|8718.4|8717.9|8717|157
1587699600000|2020-04-24 03:40:00|8718.2|8717.3|8718.9|8718|8719.8|8718.3|8718.1|8717.1|206
1587699900000|2020-04-24 03:45:00|8718.8|8717.9|8718.6|8717.7|8719|8718.1|8717.4|8716|158
1587700200000|2020-04-24 03:50:00|8718.5|8717.6|8718.9|8718|8719.2|8718.3|8718.1|8717.2|119
1587700500000|2020-04-24 03:55:00|8719|8718.1|8719.6|8718.7|8721.1|8720.2|8718.6|8717.7|159
1587700800000|2020-04-24 04:00:00|8719.7|8718.8|8718|8716|8719.7|8718.8|8717.2|8715.9|236
1587701100000|2020-04-24 04:05:00|8717.9|8715.9|8717.7|8715.7|8719.4|8718.5|8717|8715.6|311
1587701400000|2020-04-24 04:10:00|8716.8|8715.9|8717.1|8716.2|8718.1|8716.7|8716.5|8715.1|174
1587701700000|2020-04-24 04:15:00|8717.2|8716.3|8718.6|8717.7|8719.4|8717.9|8716.9|8715.5|227
1587702000000|2020-04-24 04:20:00|8718.5|8717.6|8719.7|8718.8|8721.2|8719.7|8718.4|8716.8|175
1587702300000|2020-04-24 04:25:00|8719.8|8718.9|8719.4|8718.5|8721.2|8719.8|8719.4|8717.9|194
1587702600000|2020-04-24 04:30:00|8719.3|8718.4|8720.2|8719.3|8721|8719.5|8718.8|8717.5|154
1587702900000|2020-04-24 04:35:00|8720.3|8719.4|8719.8|8718.9|8720.4|8719.5|8719.7|8718.8|88
1587703200000|2020-04-24 04:40:00|8719.9|8719|8720.9|8720|8721.8|8720.5|8719.4|8718.4|214
1587703500000|2020-04-24 04:45:00|8720.8|8719.9|8720.6|8719.7|8720.9|8720|8720.2|8719.3|108
1587703800000|2020-04-24 04:50:00|8720.5|8719.6|8719.9|8719|8720.7|8719.8|8719.7|8718.8|88
1587704100000|2020-04-24 04:55:00|8720|8719.1|8721.8|8720.9|8721.9|8721|8719.6|8718.7|193
1587704400000|2020-04-24 05:00:00|8721.7|8720.8|8721.7|8720.8|8722|8721.1|8720.3|8719.4|239
1587704700000|2020-04-24 05:05:00|8721.6|8720.7|8722.5|8721.6|8723.6|8722.5|8721.5|8720.6|301
1587705000000|2020-04-24 05:10:00|8722.7|8721.8|8722.1|8721.2|8723.1|8722.2|8721.3|8720.4|233
1587705300000|2020-04-24 05:15:00|8721.8|8720.9|8722|8721.1|8722.6|8721.3|8721|8720.1|244
1587705600000|2020-04-24 05:20:00|8721.9|8721|8722.4|8721.5|8723.7|8722.3|8720.5|8719.6|179
1587705900000|2020-04-24 05:25:00|8722.5|8721.6|8722.6|8721.7|8723.4|8722.5|8722.4|8721.5|194
1587706200000|2020-04-24 05:30:00|8722.7|8721.8|8724|8723.1|8724.5|8723.6|8722.3|8721.1|192
1587706500000|2020-04-24 05:35:00|8724.1|8723.2|8723.5|8722.6|8725.4|8724.5|8723.2|8721.8|223
1587706800000|2020-04-24 05:40:00|8723.3|8722.4|8724.1|8723.2|8725.7|8724.6|8723.3|8722.2|252
1587707100000|2020-04-24 05:45:00|8724|8723.1|8726.5|8725.6|8726.8|8725.9|8723.3|8722.3|321
1587707400000|2020-04-24 05:50:00|8726.4|8725.5|8725.9|8723.9|8727.8|8726.7|8724.4|8722.9|413
1587707700000|2020-04-24 05:55:00|8726|8724|8727.2|8722.7|8730.6|8725.7|8724.2|8719.4|406
1587708000000|2020-04-24 06:00:00|8726.5|8720.8|8730.3|8728.3|8730.6|8728.6|8726|8719.7|849
1587708300000|2020-04-24 06:05:00|8730.4|8728.4|8730.3|8729.4|8732.2|8730.6|8729.4|8727.9|564
1587708600000|2020-04-24 06:10:00|8730.2|8729.3|8726.6|8724.6|8730.2|8729.3|8725.4|8723.7|629
1587708900000|2020-04-24 06:15:00|8726.7|8724.7|8724.1|8723.2|8728.4|8727|8724|8722.6|605
1587709200000|2020-04-24 06:20:00|8724.2|8723.3|8727.1|8726.2|8728.3|8727|8723.6|8722.3|398
1587709500000|2020-04-24 06:25:00|8727.4|8725.4|8732.4|8730.4|8733|8731.1|8725.9|8724.3|627
1587709800000|2020-04-24 06:30:00|8731.2|8730.3|8731.4|8730.5|8733.2|8732.3|8730.6|8729|477
1587710100000|2020-04-24 06:35:00|8731.2|8730.3|8730|8729.1|8732|8730.7|8728.8|8727.9|458
1587710400000|2020-04-24 06:40:00|8730.1|8729.2|8728.1|8727.2|8732.4|8731.5|8728|8727.1|524
1587710700000|2020-04-24 06:45:00|8728.2|8727.3|8727.3|8726.4|8728.2|8727.3|8724.1|8722.8|502
1587711000000|2020-04-24 06:50:00|8727.4|8726.5|8723.9|8723|8727.7|8726.5|8723.8|8722.5|721
1587711300000|2020-04-24 06:55:00|8723.8|8722.9|8715.1|8713.1|8723.8|8722.9|8714.1|8712.7|923
1587711600000|2020-04-24 07:00:00|8714.9|8712.9|8719.2|8718.3|8724.2|8723.3|8714.7|8712.7|1115
1587711900000|2020-04-24 07:05:00|8719.3|8718.4|8716.7|8715.8|8722.3|8721.4|8715.7|8714.8|840
1587712200000|2020-04-24 07:10:00|8716.8|8715.9|8715.6|8714.7|8717.1|8716.2|8712.7|8711.8|829
1587712500000|2020-04-24 07:15:00|8715.7|8714.8|8718.2|8717.3|8720.2|8719.3|8714.9|8714|703
1587712800000|2020-04-24 07:20:00|8718.1|8717.2|8714.3|8713.4|8720.2|8719.3|8714.3|8713.4|711
1587713100000|2020-04-24 07:25:00|8714.4|8713.5|8713.9|8713|8718.8|8717.9|8713.6|8712.7|555
1587713400000|2020-04-24 07:30:00|8714|8713.1|8718.8|8717.9|8718.8|8717.9|8713.1|8712.2|558
1587713700000|2020-04-24 07:35:00|8718.7|8717.8|8717.3|8716.4|8719.8|8718.9|8714.7|8713.8|624
1587714000000|2020-04-24 07:40:00|8717.2|8716.3|8715.7|8714.8|8717.6|8716.7|8714.6|8713.7|543
1587714300000|2020-04-24 07:45:00|8715.8|8714.9|8718.2|8717.3|8719.6|8718.7|8714.6|8713.7|608
1587714600000|2020-04-24 07:50:00|8718.1|8717.2|8720.8|8719.9|8721|8720.1|8717.8|8716.9|625
1587714900000|2020-04-24 07:55:00|8720.9|8720|8721.6|8715.7|8723.2|8722.3|8718.2|8715.7|608
1587715200000|2020-04-24 08:00:00|8721.8|8715.3|8721.6|8720.7|8723.1|8720.8|8717|8712.9|848
1587715500000|2020-04-24 08:05:00|8721.5|8720.6|8721.4|8719.4|8722.8|8721.3|8718.9|8718|614
1587715800000|2020-04-24 08:10:00|8721.5|8719.5|8727.4|8726.5|8730.9|8730|8720.9|8719.5|760
1587716100000|2020-04-24 08:15:00|8727.3|8726.4|8728.1|8727.2|8730.9|8729.7|8725.7|8724.8|818
1587716400000|2020-04-24 08:20:00|8728.2|8727.3|8733.8|8732.9|8737|8735|8727.8|8726.9|698
1587716700000|2020-04-24 08:25:00|8733.9|8733|8738.1|8737.2|8738.9|8738|8731.1|8730.2|548
1587717000000|2020-04-24 08:30:00|8738.2|8737.3|8740.1|8739.2|8742.8|8741.9|8737.8|8736.9|559
1587717300000|2020-04-24 08:35:00|8740|8739.1|8736.3|8735.4|8741.3|8740.4|8736.2|8735.3|530
1587717600000|2020-04-24 08:40:00|8736.2|8735.3|8738.1|8737.2|8740.5|8739.6|8733.8|8732.9|663
1587717900000|2020-04-24 08:45:00|8737.9|8737|8734|8733.1|8738|8737.1|8732.8|8731.9|659
1587718200000|2020-04-24 08:50:00|8733.9|8733|8739.6|8738.7|8739.7|8738.8|8733.6|8732.7|489
1587718500000|2020-04-24 08:55:00|8739.7|8738.8|8733.7|8732.8|8740.5|8739.6|8733.4|8732.5|552
1587718800000|2020-04-24 09:00:00|8733.8|8732.9|8730.1|8729.2|8734|8733.1|8728.3|8727.4|711
1587719100000|2020-04-24 09:05:00|8730.3|8729.4|8726.6|8725.7|8730.6|8729.7|8725.5|8724.6|478
1587719400000|2020-04-24 09:10:00|8726.7|8725.8|8722|8721.1|8727.6|8726.7|8719.8|8718.9|540
1587719700000|2020-04-24 09:15:00|8722.1|8721.2|8725.2|8724.3|8726.7|8725.8|8720.3|8719.4|548
1587720000000|2020-04-24 09:20:00|8725.1|8724.2|8725.7|8724.8|8727.3|8726.4|8719.5|8718.6|574
1587720300000|2020-04-24 09:25:00|8726.1|8725.2|8730.3|8729.4|8730.5|8729.6|8724.6|8723.7|659
1587720600000|2020-04-24 09:30:00|8730.2|8729.3|8733.2|8732.3|8736|8735.1|8729.3|8728.4|597
1587720900000|2020-04-24 09:35:00|8733.3|8732.4|8741.4|8740.5|8741.4|8740.5|8732.7|8731.8|604
1587721200000|2020-04-24 09:40:00|8741.3|8740.4|8739.1|8738.2|8741.6|8740.7|8736.7|8735.8|547
1587721500000|2020-04-24 09:45:00|8739|8738.1|8735.4|8734.5|8739|8738.1|8734.7|8733.8|482
1587721800000|2020-04-24 09:50:00|8735.5|8734.6|8734.4|8733.5|8736.9|8736|8733.9|8733|442
1587722100000|2020-04-24 09:55:00|8734.5|8733.6|8733.8|8732.9|8735|8734.1|8731.6|8730.4|542
1587722400000|2020-04-24 10:00:00|8733.7|8732.8|8732.5|8731.6|8733.7|8732.8|8730.6|8729.7|456
1587722700000|2020-04-24 10:05:00|8732.3|8731.4|8735.3|8734.4|8735.5|8734.6|8731.7|8730.8|488
1587723000000|2020-04-24 10:10:00|8735.4|8734.5|8734.4|8733.5|8737.1|8736.2|8734.4|8733.5|401
1587723300000|2020-04-24 10:15:00|8734.5|8733.6|8733.3|8732.4|8734.9|8734|8732|8731.1|370
1587723600000|2020-04-24 10:20:00|8733.1|8732.2|8732.3|8731.4|8733.3|8732.4|8728.6|8727.7|496
1587723900000|2020-04-24 10:25:00|8732.4|8731.5|8734.2|8733.3|8734.3|8733.4|8731.4|8730.5|361
1587724200000|2020-04-24 10:30:00|8734|8733.1|8734.7|8733.8|8735.6|8734.7|8731.9|8731|375
1587724500000|2020-04-24 10:35:00|8734.8|8733.9|8743.8|8741.8|8746.2|8744.5|8732.5|8731.6|524
1587724800000|2020-04-24 10:40:00|8743.6|8741.6|8740.5|8739.6|8749.4|8747.4|8739.9|8739|1001
1587725100000|2020-04-24 10:45:00|8740.7|8739.8|8735.8|8734.9|8742.6|8741.7|8734.2|8733.3|719
1587725400000|2020-04-24 10:50:00|8735.6|8734.7|8730.9|8730|8736|8735.1|8730.3|8729.4|667
1587725700000|2020-04-24 10:55:00|8730.8|8729.9|8727.5|8726.6|8731.4|8730.5|8724.9|8724|806
1587726000000|2020-04-24 11:00:00|8727.6|8726.7|8726.9|8726|8730|8729.1|8725.1|8724.2|739
1587726300000|2020-04-24 11:05:00|8726.8|8725.9|8726.7|8725.8|8728.8|8727.9|8724.7|8723.8|565
1587726600000|2020-04-24 11:10:00|8726.5|8725.6|8724.3|8723.4|8730.3|8729.4|8720.8|8719.9|754
1587726900000|2020-04-24 11:15:00|8724.6|8723.7|8732.6|8731.7|8733.2|8732.3|8723.4|8722.5|851
1587727200000|2020-04-24 11:20:00|8732.7|8731.8|8731|8730.1|8733.1|8732.2|8725|8724.1|782
1587727500000|2020-04-24 11:25:00|8731.1|8730.2|8727.7|8726.8|8731.2|8730.3|8726.5|8725.6|544
1587727800000|2020-04-24 11:30:00|8727.6|8726.7|8727.8|8726.9|8728.2|8727.3|8724.7|8723.8|645
1587728100000|2020-04-24 11:35:00|8727.7|8726.8|8729.2|8728.3|8730.6|8729.7|8725.8|8724.7|663
1587728400000|2020-04-24 11:40:00|8729.3|8728.4|8733.8|8732.9|8733.8|8732.9|8728.1|8727.2|538
1587728700000|2020-04-24 11:45:00|8733.3|8732.4|8734.3|8733.4|8734.6|8733.7|8730.8|8729.9|508
1587729000000|2020-04-24 11:50:00|8734.4|8733.5|8736.1|8735.2|8739|8738.1|8733.5|8732.6|563
1587729300000|2020-04-24 11:55:00|8736.2|8735.3|8741.4|8740.5|8741.7|8740.8|8735|8734.1|634
1587729600000|2020-04-24 12:00:00|8741.3|8740.4|8737.8|8736.9|8743.5|8742.6|8737.7|8736.8|603
1587729900000|2020-04-24 12:05:00|8737.9|8737|8741.4|8740.5|8743|8742.1|8734.2|8732.8|522
1587730200000|2020-04-24 12:10:00|8741.5|8740.6|8749.8|8748.9|8749.8|8748.9|8738.2|8737.3|712
1587730500000|2020-04-24 12:15:00|8750|8749.1|8750.3|8749.4|8750.5|8749.6|8746.4|8745.5|658
1587730800000|2020-04-24 12:20:00|8750.4|8749.5|8752.3|8751.4|8755.3|8754.4|8750|8748.5|663
1587731100000|2020-04-24 12:25:00|8752.4|8751.5|8754.6|8750.3|8754.6|8753.2|8750.6|8749.1|664
1587731400000|2020-04-24 12:30:00|8756.1|8749|8747.9|8747|8756.1|8750.5|8741.9|8740.2|830
1587731700000|2020-04-24 12:35:00|8747.8|8746.9|8750.9|8750|8752.3|8751.4|8746.2|8745.3|712
1587732000000|2020-04-24 12:40:00|8750.8|8749.9|8747.6|8746.7|8752.1|8750.8|8746.8|8745.3|727
1587732300000|2020-04-24 12:45:00|8747.7|8746.8|8745.9|8745|8748.8|8747.9|8744|8743.1|577
1587732600000|2020-04-24 12:50:00|8746|8745.1|8742.4|8741.5|8746.6|8745.7|8740.4|8739.5|680
1587732900000|2020-04-24 12:55:00|8742.3|8741.4|8741.2|8740.3|8744.6|8743.7|8740.2|8739.3|717
1587733200000|2020-04-24 13:00:00|8741.1|8740.2|8742.2|8741.3|8743.2|8742.3|8740|8739.1|573
1587733500000|2020-04-24 13:05:00|8742.3|8741.4|8743|8742.1|8744|8743.1|8738|8737.1|496
1587733800000|2020-04-24 13:10:00|8742.9|8742|8742|8741.1|8744.1|8743.2|8740.8|8739.9|504
1587734100000|2020-04-24 13:15:00|8741.9|8741|8743.2|8742.3|8743.6|8742.7|8740.6|8739.7|437
1587734400000|2020-04-24 13:20:00|8743.3|8742.4|8741.1|8740.2|8745.1|8744.2|8741|8740.1|574
1587734700000|2020-04-24 13:25:00|8741|8740.1|8742.1|8741.2|8744.4|8743.5|8740.9|8740|489
1587735000000|2020-04-24 13:30:00|8742|8741.1|8744.6|8743.7|8745.4|8744.5|8740.7|8739.8|655
1587735300000|2020-04-24 13:35:00|8744.7|8743.8|8745.1|8744.2|8748.2|8747.3|8744.3|8743.4|527
1587735600000|2020-04-24 13:40:00|8745.2|8744.3|8737.9|8737|8747|8746.1|8737.4|8736.5|671
1587735900000|2020-04-24 13:45:00|8738|8737.1|8744.9|8744|8747.8|8746.9|8737|8736.1|909
1587736200000|2020-04-24 13:50:00|8744.8|8743.9|8747.1|8746.2|8751.8|8750.9|8743.7|8742.8|779
1587736500000|2020-04-24 13:55:00|8747.4|8746.5|8756.6|8754.6|8760.7|8759.2|8747.4|8746.5|814
1587736800000|2020-04-24 14:00:00|8756.7|8754.7|8755.6|8754.7|8759.7|8758.8|8754.7|8753.8|897
1587737100000|2020-04-24 14:05:00|8755.5|8754.6|8757.6|8756.7|8758.2|8757.3|8755|8754.1|875
1587737400000|2020-04-24 14:10:00|8757.4|8756.5|8754.1|8753.2|8757.8|8756.9|8751.8|8750.9|826
1587737700000|2020-04-24 14:15:00|8754|8753.1|8761.7|8760.8|8762.4|8761.4|8753.4|8752.5|856
1587738000000|2020-04-24 14:20:00|8762|8761.1|8757.3|8756.4|8765.1|8764.2|8756.5|8755.6|842
1587738300000|2020-04-24 14:25:00|8757.2|8756.3|8761.1|8760.2|8762.6|8761.7|8756.1|8755.2|641
1587738600000|2020-04-24 14:30:00|8761.3|8760.4|8755.6|8754.7|8762.6|8761.7|8755.4|8754.5|791
1587738900000|2020-04-24 14:35:00|8755.5|8754.6|8754.7|8753.8|8757.2|8756.3|8751.9|8751|693
1587739200000|2020-04-24 14:40:00|8754.6|8753.7|8755.1|8754.2|8755.1|8754.2|8751.3|8750.4|719
1587739500000|2020-04-24 14:45:00|8755.2|8754.3|8757.4|8756.5|8758.3|8757.4|8753.8|8752.9|632
1587739800000|2020-04-24 14:50:00|8757.3|8756.4|8763.7|8762.8|8764.2|8763.3|8756.5|8755.6|807
1587740100000|2020-04-24 14:55:00|8763.6|8762.7|8765.6|8764.7|8769.2|8768.3|8763.1|8762.2|809
1587740400000|2020-04-24 15:00:00|8765.4|8764.5|8762.6|8761.7|8766.2|8765.3|8761.6|8760.7|762
1587740700000|2020-04-24 15:05:00|8762.8|8761.9|8758.9|8758|8765.1|8764.2|8758.9|8758|506
1587741000000|2020-04-24 15:10:00|8759|8758.1|8768.2|8767.3|8768.5|8767.6|8758.5|8757.6|698
1587741300000|2020-04-24 15:15:00|8768.1|8767.2|8760.1|8759.2|8768.1|8767.2|8758.9|8758|634
1587741600000|2020-04-24 15:20:00|8760.2|8759.3|8758.3|8757.4|8763.4|8762.5|8757.8|8756.9|665
1587741900000|2020-04-24 15:25:00|8758.4|8757.5|8760|8759.1|8760|8759.1|8756.7|8755.8|600
1587742200000|2020-04-24 15:30:00|8759.9|8759|8759.2|8758.3|8760.8|8759.9|8757.2|8756.3|606
1587742500000|2020-04-24 15:35:00|8759.4|8758.5|8756.9|8756|8759.5|8758.6|8755.7|8754.8|537
1587742800000|2020-04-24 15:40:00|8757|8756.1|8756.6|8755.7|8759.3|8758.4|8755.9|8755|533
1587743100000|2020-04-24 15:45:00|8756.8|8755.9|8754.9|8754|8757.9|8757|8754.1|8753.2|473
1587743400000|2020-04-24 15:50:00|8755|8754.1|8752.8|8751.9|8755.8|8754.9|8752.5|8751.6|491
1587743700000|2020-04-24 15:55:00|8752.7|8751.8|8756.1|8755.2|8756.3|8755.4|8751.9|8751|500
1587744000000|2020-04-24 16:00:00|8756|8755.1|8756.4|8755.5|8759.1|8757.7|8755.5|8754.5|817
1587744300000|2020-04-24 16:05:00|8756.3|8755.4|8752.8|8751.9|8759|8758.1|8752.4|8750.8|739
1587744600000|2020-04-24 16:10:00|8752.7|8751.8|8751.8|8749.8|8753.7|8752.3|8750.9|8749.6|742
1587744900000|2020-04-24 16:15:00|8751.7|8749.7|8751.4|8750.5|8753.5|8752.5|8749.5|8748|793
1587745200000|2020-04-24 16:20:00|8751.5|8750.6|8750.8|8749.9|8753.6|8752.7|8749|8747.7|808
1587745500000|2020-04-24 16:25:00|8750.7|8749.8|8750.4|8748.1|8754.4|8753.5|8749.2|8748|779
1587745800000|2020-04-24 16:30:00|8750.3|8748.3|8749.9|8749|8752.1|8750.7|8748.9|8747.4|545
1587746100000|2020-04-24 16:35:00|8749.8|8748.9|8750.2|8749.3|8751.2|8750.2|8749.2|8747.9|372
1587746400000|2020-04-24 16:40:00|8750.1|8749.2|8751.2|8750.3|8751.8|8750.5|8748.2|8747.3|605
1587746700000|2020-04-24 16:45:00|8751.3|8750.4|8750.6|8749.7|8752.3|8750.7|8749.8|8748.2|499
1587747000000|2020-04-24 16:50:00|8750.7|8749.8|8749.3|8748.4|8752.4|8751.2|8748.9|8748|337
1587747300000|2020-04-24 16:55:00|8750.2|8748.2|8749.4|8748.5|8751.2|8749.8|8747.9|8746.9|591
1587747600000|2020-04-24 17:00:00|8749.3|8748.4|8748.8|8747.9|8750.1|8748.9|8747.1|8746.2|528
1587747900000|2020-04-24 17:05:00|8748.7|8747.8|8751.1|8750.2|8751.5|8750.4|8748.7|8747.1|388
1587748200000|2020-04-24 17:10:00|8751.2|8750.3|8751.1|8750.2|8751.8|8750.9|8749.7|8748.5|326
1587748500000|2020-04-24 17:15:00|8751.2|8750.3|8748|8747.1|8751.9|8750.6|8747.7|8746.8|441
1587748800000|2020-04-24 17:20:00|8748.1|8747.2|8748.3|8747.4|8748.9|8748|8747.2|8746.3|278
1587749100000|2020-04-24 17:25:00|8748.2|8747.3|8744.5|8743.6|8748.3|8747.4|8743.6|8742.7|394
1587749400000|2020-04-24 17:30:00|8744.6|8743.7|8746.7|8745.8|8746.8|8745.9|8742.9|8742|313
1587749700000|2020-04-24 17:35:00|8746.8|8745.9|8743.9|8743|8746.8|8745.9|8743.3|8742.4|258
1587750000000|2020-04-24 17:40:00|8743.7|8742.8|8743|8742.1|8744.2|8743.3|8742.1|8741.2|376
1587750300000|2020-04-24 17:45:00|8742.8|8741.9|8739.7|8738.8|8742.8|8741.9|8739.2|8738.3|360
1587750600000|2020-04-24 17:50:00|8739.6|8738.7|8741.7|8740.8|8742.8|8741.9|8738.6|8737.7|341
1587750900000|2020-04-24 17:55:00|8741.9|8741|8741.8|8740.9|8742.9|8742|8740.1|8739.2|440
1587751200000|2020-04-24 18:00:00|8741.7|8740.8|8740.9|8740|8743.1|8742.2|8740.1|8739.2|412
1587751500000|2020-04-24 18:05:00|8740.8|8739.9|8739|8738.1|8741.3|8740.4|8735.4|8734|356
1587751800000|2020-04-24 18:10:00|8739.1|8738.2|8742.7|8741.8|8742.9|8742|8738.6|8737.7|449
1587752100000|2020-04-24 18:15:00|8742.9|8742|8740.2|8739.3|8743.6|8742.7|8739.8|8738.9|298
1587752400000|2020-04-24 18:20:00|8740.1|8739.2|8739|8738.1|8740.6|8739.7|8737.5|8736.6|290
1587752700000|2020-04-24 18:25:00|8739.1|8738.2|8735.5|8734.6|8739.3|8738.4|8734.4|8733.5|440
1587753000000|2020-04-24 18:30:00|8735.6|8734.7|8735.3|8734.4|8737.1|8736.2|8734.9|8734|331
1587753300000|2020-04-24 18:35:00|8735.1|8734.2|8737.6|8736.7|8737.8|8736.9|8734.1|8733.2|270
1587753600000|2020-04-24 18:40:00|8737.5|8736.6|8739.7|8738.8|8740|8739.1|8737.3|8736.4|280
1587753900000|2020-04-24 18:45:00|8739.8|8738.9|8740.4|8739.5|8741.7|8740.8|8739.5|8738.6|312
1587754200000|2020-04-24 18:50:00|8740.3|8739.4|8740.6|8739.7|8741|8740|8737.4|8736.5|443
1587754500000|2020-04-24 18:55:00|8740.4|8739.5|8742.2|8741.3|8742.6|8741.7|8740.2|8739.3|410
1587754800000|2020-04-24 19:00:00|8742.1|8741.2|8742.8|8741.9|8744.7|8743.8|8741.8|8740.9|410
1587755100000|2020-04-24 19:05:00|8742.7|8741.8|8744.1|8743.2|8745.5|8744.6|8742.5|8741.6|435
1587755400000|2020-04-24 19:10:00|8744.2|8743.3|8743.2|8742.3|8744.7|8743.7|8742.9|8742|268
1587755700000|2020-04-24 19:15:00|8743|8742.1|8743.1|8742.2|8743.4|8742.5|8742.6|8741.7|218
1587756000000|2020-04-24 19:20:00|8743|8742.1|8743.5|8742.6|8744.7|8743.8|8742.6|8741.3|441
1587756300000|2020-04-24 19:25:00|8743.3|8742.4|8741.8|8740.9|8744.6|8743.6|8740.8|8739.9|470
1587756600000|2020-04-24 19:30:00|8741.9|8741|8743.5|8742.6|8743.6|8742.7|8741.8|8740.9|305
1587756900000|2020-04-24 19:35:00|8743.3|8742.4|8743.9|8743|8745.2|8743.8|8743.3|8741.9|352
1587757200000|2020-04-24 19:40:00|8743.8|8742.9|8741.2|8740.3|8743.8|8742.9|8741|8740|256
1587757500000|2020-04-24 19:45:00|8741.3|8740.4|8741.2|8740.3|8743.4|8742.5|8740.1|8739.2|414
1587757800000|2020-04-24 19:50:00|8741.3|8740.4|8741.4|8740.5|8743.3|8742.2|8741.2|8739.6|328
1587758100000|2020-04-24 19:55:00|8741.5|8740.6|8741.9|8741|8743.1|8742.1|8740.4|8739|500
1587758400000|2020-04-24 20:00:00|8742.5|8740.5|8741.6|8740.7|8743.2|8741.7|8739.2|8737.6|540
1587758700000|2020-04-24 20:05:00|8742.2|8740.2|8746.1|8744.1|8746.5|8745.4|8741.6|8740.2|513
1587759000000|2020-04-24 20:10:00|8746.2|8744.2|8745.7|8744.8|8746.4|8744.9|8743.9|8742.4|349
1587759300000|2020-04-24 20:15:00|8745.5|8744.6|8747.6|8745.6|8747.7|8746|8745.1|8743.7|257
1587759600000|2020-04-24 20:20:00|8747.7|8745.7|8745.1|8743.1|8748.2|8746.2|8744.6|8743|245
1587759900000|2020-04-24 20:25:00|8745.6|8743.6|8746|8745.1|8747.6|8746.2|8744.4|8743.1|268
1587760200000|2020-04-24 20:30:00|8746.4|8745.5|8749|8747|8749.3|8747.7|8746.4|8744.5|287
1587760500000|2020-04-24 20:35:00|8748.9|8746.9|8750.5|8748.5|8751.7|8749.7|8748.2|8746.8|376
1587760800000|2020-04-24 20:40:00|8750.6|8748.6|8750.2|8749.3|8752.4|8750|8749.4|8747.8|479
1587761100000|2020-04-24 20:45:00|8750.3|8749.4|8753.8|8751.7|8758.2|8752.4|8748.3|8744.9|706
1587761400000|2020-04-24 20:50:00|8753.7|8751.6|8754.5|8752.1|8758.8|8754|8752.5|8747.3|701
1587761700000|2020-04-24 20:55:00|8754.6|8752.3|8753.8|8751.3|8762.3|8754.3|8753.1|8748.2|598
1587931200000|2020-04-26 20:00:00|8758.4|8742.7|8758.9|8743.2|8759|8743.3|8758.4|8742.7|5
1587931500000|2020-04-26 20:05:00|8748.6|8727.6|8759.1|8743.4|8759.1|8743.4|8748.6|8727.6|2
1587931800000|2020-04-26 20:10:00|8758.9|8743.2|8758.9|8743.2|8758.9|8743.2|8748.6|8727.6|3
1587932100000|2020-04-26 20:15:00|8757.4|8741.7|8757.4|8741.7|8757.4|8741.7|8748.6|8727.6|3
1587932400000|2020-04-26 20:20:00|8748.6|8727.6|8757.4|8741.7|8757.6|8741.9|8748.6|8727.6|3
1587932700000|2020-04-26 20:25:00|8761.1|8740.1|8748.6|8727.6|8761.1|8741.7|8748.6|8727.6|3
1587933000000|2020-04-26 20:30:00|8757.4|8741.7|8757.4|8741.7|8757.4|8741.7|8757.4|8741.7|1
1587933300000|2020-04-26 20:35:00|8748.6|8727.6|8760.6|8740|8761.4|8740.4|8748.6|8727.6|4
1587933600000|2020-04-26 20:40:00|8757.2|8741.5|8758.6|8742.9|8758.6|8742.9|8755.4|8739.7|16
1587933900000|2020-04-26 20:45:00|8758.8|8738.7|8757.2|8740.9|8758.8|8742.4|8757.2|8738.7|19
1587934200000|2020-04-26 20:50:00|8758.1|8742.5|8759.1|8743.4|8759.1|8743.4|8757.3|8741.1|13
1587934500000|2020-04-26 20:55:00|8757.3|8741.1|8757.3|8741.1|8757.3|8741.1|8752.5|8731.5|5
1587934800000|2020-04-26 21:00:00|8756.6|8740.4|8759|8738|8761.8|8746.2|8756.6|8737|38
1587935100000|2020-04-26 21:05:00|8759.9|8740.3|8759.7|8741.4|8761|8745.3|8755.5|8738|169
1587935400000|2020-04-26 21:10:00|8760.2|8742|8760|8741.9|8763.4|8744|8757|8737.9|141
1587935700000|2020-04-26 21:15:00|8761.1|8740.3|8759.7|8738.7|8763.5|8743.4|8754.9|8738.1|183
1587936000000|2020-04-26 21:20:00|8757.9|8740.6|8754.5|8742.9|8760.3|8743.5|8754.5|8737.4|149
1587936300000|2020-04-26 21:25:00|8757.6|8742.2|8755.3|8743.5|8759.4|8744.1|8753|8736.5|213
1587936600000|2020-04-26 21:30:00|8754.9|8743.6|8754.7|8744|8755.7|8744.5|8752.8|8742.3|185
1587936900000|2020-04-26 21:35:00|8752.1|8742.3|8754.7|8743.5|8754.9|8744.1|8752.1|8741.6|66
1587937200000|2020-04-26 21:40:00|8754.8|8744.1|8756.2|8743.9|8759|8745.2|8754.3|8738.3|114
1587937500000|2020-04-26 21:45:00|8756.3|8743.8|8759.4|8743.1|8761.7|8744|8754|8736.9|185
1587937800000|2020-04-26 21:50:00|8758.2|8743.2|8759.4|8743.3|8762.9|8743.7|8757.3|8739.6|158
1587938100000|2020-04-26 21:55:00|8759.1|8743.2|8756.7|8743.7|8763.8|8746.3|8756.1|8739.3|215
1587938400000|2020-04-26 22:00:00|8756.4|8743.5|8754.4|8745|8759.4|8746.8|8753.4|8738|603
1587938700000|2020-04-26 22:05:00|8754.3|8744.1|8754|8743.7|8756.2|8747.1|8752.8|8743.2|489
1587939000000|2020-04-26 22:10:00|8753.3|8745|8753.6|8746|8756.4|8747|8752.9|8744.2|309
1587939300000|2020-04-26 22:15:00|8753.9|8746.2|8752.2|8744.3|8755.5|8746.9|8751|8741.7|365
1587939600000|2020-04-26 22:20:00|8752.3|8744.2|8752|8744.7|8754.1|8744.9|8750.9|8741.2|285
1587939900000|2020-04-26 22:25:00|8752.1|8744.8|8752.6|8745.5|8754.8|8746.5|8751.5|8742.1|309
1587940200000|2020-04-26 22:30:00|8753|8745.2|8751.7|8743.5|8753.9|8746.2|8750.2|8740.6|427
1587940500000|2020-04-26 22:35:00|8752.7|8743.3|8751|8743.3|8753.6|8744.5|8750.5|8740.7|354
1587940800000|2020-04-26 22:40:00|8750.8|8743.5|8750.8|8740.5|8752.3|8744.1|8749.1|8739.6|419
1587941100000|2020-04-26 22:45:00|8749.4|8742.3|8751.3|8743.8|8752.9|8744.3|8749.3|8739.8|279
1587941400000|2020-04-26 22:50:00|8751.4|8743.9|8751.6|8743.9|8752.9|8744.2|8750.4|8740.6|304
1587941700000|2020-04-26 22:55:00|8751.4|8743.4|8751.5|8744.3|8753.3|8744.8|8750.6|8741.1|225
1587942000000|2020-04-26 23:00:00|8751.7|8744.7|8750.4|8743.4|8752.1|8745.7|8749.1|8742.3|277
1587942300000|2020-04-26 23:05:00|8750.6|8743.3|8751|8744|8751.7|8745.1|8749.9|8742.8|227
1587942600000|2020-04-26 23:10:00|8751.1|8744.1|8747.8|8745.8|8752|8747.6|8747.5|8742.8|226
1587942900000|2020-04-26 23:15:00|8747.7|8745.7|8748.3|8747.4|8750|8747.9|8747|8744.3|131
1587943200000|2020-04-26 23:20:00|8748.2|8747.3|8748.3|8747.4|8750|8748.6|8748.2|8746|148
1587943500000|2020-04-26 23:25:00|8748.4|8747.5|8749.3|8748.4|8749.5|8748.5|8748.2|8746.6|133
1587943800000|2020-04-26 23:30:00|8749.2|8748.3|8748.9|8748|8750.1|8748.5|8747.5|8746.3|322
1587944100000|2020-04-26 23:35:00|8748.8|8747.9|8749.4|8748.5|8750.3|8748.8|8748.8|8747.3|177
1587944400000|2020-04-26 23:40:00|8749.1|8748.2|8749.5|8748.6|8750.6|8749.1|8749.1|8748.2|110
1587944700000|2020-04-26 23:45:00|8749.4|8748.5|8748.6|8747.7|8749.6|8748.7|8748.4|8747.5|124
1587945000000|2020-04-26 23:50:00|8748.7|8747.8|8750.3|8749.4|8751.5|8749.9|8748.6|8747.7|279
1587945300000|2020-04-26 23:55:00|8750.1|8749.2|8750.4|8749.5|8751.6|8750.2|8749.7|8748.2|265
1587945600000|2020-04-27 00:00:00|8750.3|8749.4|8747.6|8746.7|8750.5|8749.6|8747.4|8746.3|503
1587945900000|2020-04-27 00:05:00|8747.5|8746.6|8747.3|8746.4|8747.7|8746.8|8746.6|8745.7|184
1587946200000|2020-04-27 00:10:00|8747.4|8746.5|8747.9|8747|8748.9|8748|8746.2|8745.3|409
1587946500000|2020-04-27 00:15:00|8747.8|8746.9|8746.1|8745.2|8748.6|8747.6|8746|8745.1|477
1587946800000|2020-04-27 00:20:00|8746|8745.1|8746|8745.1|8747.1|8745.7|8745.8|8744.9|148
1587947100000|2020-04-27 00:25:00|8746.1|8745.2|8747|8746.1|8747.5|8746.6|8746.1|8745|115
1587947400000|2020-04-27 00:30:00|8747.1|8746.2|8747.5|8746.6|8748.2|8746.9|8746.6|8745.7|138
1587947700000|2020-04-27 00:35:00|8747.4|8746.5|8747.6|8746.7|8747.8|8746.9|8747.1|8746.2|117
1587948000000|2020-04-27 00:40:00|8747.7|8746.8|8747.4|8746.5|8747.9|8747|8746.9|8746|182
1587948300000|2020-04-27 00:45:00|8747.5|8746.6|8745.2|8744.3|8747.5|8746.6|8745|8744.1|223
1587948600000|2020-04-27 00:50:00|8744.9|8744|8744.6|8743.7|8746|8745.1|8744|8743.1|365
1587948900000|2020-04-27 00:55:00|8744.4|8743.5|8742.3|8741.4|8744.7|8743.8|8741.6|8740.7|708
1587949200000|2020-04-27 01:00:00|8742.4|8741.5|8745.4|8744.5|8747.9|8747|8741.6|8740.7|790
1587949500000|2020-04-27 01:05:00|8745.6|8744.7|8745|8744.1|8746.1|8745.2|8743.1|8742.2|556
1587949800000|2020-04-27 01:10:00|8745.1|8744.2|8746.7|8745.8|8747.7|8746.8|8745|8744.1|467
1587950100000|2020-04-27 01:15:00|8746.8|8745.9|8746.2|8745.3|8747.9|8746.6|8744.2|8742.7|511
1587950400000|2020-04-27 01:20:00|8746.3|8745.4|8745.3|8744.4|8747.1|8746.2|8744.7|8743.5|478
1587950700000|2020-04-27 01:25:00|8745.5|8744.6|8745.4|8744.5|8746.3|8745.4|8744.3|8743.3|488
1587951000000|2020-04-27 01:30:00|8745.3|8744.4|8736.6|8735.7|8746.7|8745.3|8730.5|8728.4|1054
1587951300000|2020-04-27 01:35:00|8736.7|8735.8|8737.9|8737|8737.9|8737|8735.3|8734.4|745
1587951600000|2020-04-27 01:40:00|8737.8|8736.9|8737.1|8736.2|8738|8737.1|8735.3|8734.2|521
1587951900000|2020-04-27 01:45:00|8737|8736.1|8735.2|8734.3|8738.7|8737.4|8734.1|8733.1|457
1587952200000|2020-04-27 01:50:00|8735.3|8734.4|8737|8736.1|8737.2|8736.3|8734.7|8733.8|282
1587952500000|2020-04-27 01:55:00|8737.1|8736.2|8736|8735.1|8738.1|8737.2|8735.3|8734.4|484
1587952800000|2020-04-27 02:00:00|8736.1|8735.2|8738.7|8737.8|8739|8738.1|8736.1|8735.2|405
1587953100000|2020-04-27 02:05:00|8738.4|8737.5|8737.8|8736.9|8739.2|8738.1|8736.9|8736|442
1587953400000|2020-04-27 02:10:00|8737.9|8737|8737.6|8736.7|8739|8738.1|8736.2|8735.3|557
1587953700000|2020-04-27 02:15:00|8737.7|8736.8|8736.8|8735.9|8738.9|8738|8736.1|8735.2|338
1587954000000|2020-04-27 02:20:00|8736.6|8735.7|8736.6|8735.7|8737.1|8736.2|8736.3|8735.4|160
1587954300000|2020-04-27 02:25:00|8736.7|8735.8|8735.6|8734.7|8737.6|8736.7|8735.5|8734.6|350
1587954600000|2020-04-27 02:30:00|8735.7|8734.8|8737.2|8736.3|8738.2|8737.3|8735.5|8734.6|360
1587954900000|2020-04-27 02:35:00|8737.3|8736.4|8734.6|8733.7|8737.4|8736.5|8734.4|8733.5|406
1587955200000|2020-04-27 02:40:00|8734.7|8733.8|8736|8735.1|8736.6|8735.7|8734.5|8733.6|260
1587955500000|2020-04-27 02:45:00|8735.9|8735|8735.4|8734.5|8736.4|8735.5|8735.3|8734.4|185
1587955800000|2020-04-27 02:50:00|8735.6|8734.7|8736.4|8735.5|8736.5|8735.6|8735|8734.1|184
1587956100000|2020-04-27 02:55:00|8736.3|8735.4|8738.5|8736.5|8740.7|8739.8|8736.1|8735.2|433
1587956400000|2020-04-27 03:00:00|8737.9|8737|8736.8|8734.8|8739.1|8737.9|8735.9|8734.7|438
1587956700000|2020-04-27 03:05:00|8736.5|8734.5|8735|8734.1|8736.8|8735.9|8734.6|8733.7|378
1587957000000|2020-04-27 03:10:00|8735.1|8734.2|8733.7|8732.8|8735.7|8734.8|8732.9|8731.7|594
1587957300000|2020-04-27 03:15:00|8733.6|8732.7|8732.7|8731.8|8733.7|8732.8|8731.3|8730.4|402
1587957600000|2020-04-27 03:20:00|8732.8|8731.9|8732.4|8731.5|8733.7|8732.8|8732.1|8731.2|312
1587957900000|2020-04-27 03:25:00|8732.3|8731.4|8732.9|8732|8733.2|8732.3|8731.4|8730.5|282
1587958200000|2020-04-27 03:30:00|8733|8732.1|8732.9|8732|8733.8|8732.9|8732.4|8731.5|442
1587958500000|2020-04-27 03:35:00|8732.5|8731.6|8734.5|8733.6|8735.3|8734.2|8732.5|8731.6|476
1587958800000|2020-04-27 03:40:00|8734.4|8733.5|8734.4|8733.5|8735.3|8734.4|8733.8|8732.9|353
1587959100000|2020-04-27 03:45:00|8734.6|8733.7|8735.5|8734.6|8736.6|8735.7|8734.4|8733.5|360
1587959400000|2020-04-27 03:50:00|8735.4|8734.5|8737.1|8736.2|8737.2|8736.3|8734.9|8734|307
1587959700000|2020-04-27 03:55:00|8737.2|8736.3|8734|8733.1|8738.1|8737.2|8733.6|8732.7|463
1587960000000|2020-04-27 04:00:00|8733.8|8732.9|8734.6|8733.7|8735.1|8734.2|8732.7|8731.5|453
1587960300000|2020-04-27 04:05:00|8734.8|8733.9|8733.1|8732.2|8735.3|8734.1|8733|8732|321
1587960600000|2020-04-27 04:10:00|8733|8732.1|8734.4|8733.5|8734.7|8733.8|8733|8732|162
1587960900000|2020-04-27 04:15:00|8734.5|8733.6|8733.1|8732.2|8734.8|8733.9|8732.7|8731.8|332
1587961200000|2020-04-27 04:20:00|8733.3|8732.4|8733.1|8732.2|8734|8733.1|8732.6|8731.7|324
1587961500000|2020-04-27 04:25:00|8733.2|8732.3|8734|8733.1|8734.6|8733.7|8733.1|8732.2|341
1587961800000|2020-04-27 04:30:00|8734.1|8733.2|8714.4|8713.5|8734.4|8733.5|8714.4|8712.9|482
1587962100000|2020-04-27 04:35:00|8714.7|8713.8|8721.6|8720.7|8723.9|8722.2|8710.1|8707.7|1004
1587962400000|2020-04-27 04:40:00|8721.4|8720.5|8721.9|8721|8723|8722.1|8717.1|8716.1|538
1587962700000|2020-04-27 04:45:00|8722|8721.1|8721.8|8720.9|8722.4|8721.5|8718.8|8717.9|794
1587963000000|2020-04-27 04:50:00|8722.4|8721.5|8721.8|8720.9|8722.9|8722|8719.7|8718.8|585
1587963300000|2020-04-27 04:55:00|8721.7|8720.8|8720.2|8719.3|8723.5|8722.5|8719.7|8718.8|343
1587963600000|2020-04-27 05:00:00|8720.7|8719.8|8722.7|8721.8|8723.1|8722.2|8720.1|8719.2|406
1587963900000|2020-04-27 05:05:00|8722.6|8721.7|8722.3|8721.4|8723.5|8722.6|8721.1|8720.2|342
1587964200000|2020-04-27 05:10:00|8722.4|8721.5|8722.3|8721.4|8722.9|8722|8721.5|8720.6|214
1587964500000|2020-04-27 05:15:00|8722.4|8721.5|8721.5|8720.6|8722.5|8721.6|8719.4|8718.4|454
1587964800000|2020-04-27 05:20:00|8721.4|8720.5|8722.4|8721.5|8723.8|8722.9|8721.3|8720.4|328
1587965100000|2020-04-27 05:25:00|8722.5|8721.6|8722.2|8721.3|8723.2|8722.3|8719.2|8718.3|596
1587965400000|2020-04-27 05:30:00|8722.1|8721.2|8723.3|8722.4|8723.8|8722.9|8720.1|8719.2|588
1587965700000|2020-04-27 05:35:00|8723.2|8722.3|8721.1|8720.2|8723.9|8723|8721|8720.1|435
1587966000000|2020-04-27 05:40:00|8721.2|8720.3|8718.7|8717.8|8722.6|8721.7|8718.5|8717.6|572
1587966300000|2020-04-27 05:45:00|8718.5|8717.6|8720.3|8719.4|8721.2|8720.3|8718.1|8717.2|487
1587966600000|2020-04-27 05:50:00|8720.2|8719.3|8719.1|8718.2|8721|8720.1|8718.4|8717.5|443
1587966900000|2020-04-27 05:55:00|8719|8718.1|8717.7|8715.7|8721.7|8720.8|8715.9|8714.7|614
1587967200000|2020-04-27 06:00:00|8717.6|8715.6|8714.9|8714|8718.4|8717.5|8712.4|8710.5|630
1587967500000|2020-04-27 06:05:00|8714.8|8713.9|8720.5|8719.6|8722.2|8720.2|8714.5|8713.1|735
1587967800000|2020-04-27 06:10:00|8720.6|8719.7|8722|8721.1|8722.6|8721.6|8719.3|8718.1|507
1587968100000|2020-04-27 06:15:00|8721.9|8721|8721.9|8721|8725.4|8724.1|8721.4|8720.4|544
1587968400000|2020-04-27 06:20:00|8721.8|8720.9|8721.5|8720.6|8722.9|8722|8719.8|8718.9|496
1587968700000|2020-04-27 06:25:00|8721.4|8720.5|8725.9|8725|8726.9|8725.6|8720.3|8719.4|538
1587969000000|2020-04-27 06:30:00|8726|8725.1|8724.1|8723.2|8726|8725.1|8720.9|8720|524
1587969300000|2020-04-27 06:35:00|8724.2|8723.3|8724.9|8724|8726.5|8725.6|8721.1|8720.2|590
1587969600000|2020-04-27 06:40:00|8724.8|8723.9|8724.8|8723.9|8725.1|8724.2|8720.9|8720|523
1587969900000|2020-04-27 06:45:00|8724.9|8724|8727|8726.1|8728.4|8727.5|8724.5|8723.6|542
1587970200000|2020-04-27 06:50:00|8727.1|8726.2|8720.9|8720|8727.3|8726.4|8719.7|8718.8|532
1587970500000|2020-04-27 06:55:00|8720.8|8719.9|8718.4|8717.5|8721.5|8720.6|8718.3|8717.4|632
1587970800000|2020-04-27 07:00:00|8718.2|8717.3|8720.2|8719.3|8722.7|8721.8|8717.9|8716.4|786
1587971100000|2020-04-27 07:05:00|8720.1|8719.2|8721|8720.1|8722.1|8721.2|8718|8717.1|603
1587971400000|2020-04-27 07:10:00|8720.9|8720|8717.8|8716.9|8722.5|8721.6|8717.8|8716.9|592
1587971700000|2020-04-27 07:15:00|8717.7|8716.8|8717.7|8716.8|8720.7|8719.8|8717.5|8716.6|643
1587972000000|2020-04-27 07:20:00|8717.8|8716.9|8719.1|8718.2|8720.1|8719.2|8714.8|8713.9|712
1587972300000|2020-04-27 07:25:00|8719|8718.1|8716.8|8715.9|8719.1|8718.2|8714.2|8713.3|567
1587972600000|2020-04-27 07:30:00|8717|8716.1|8720.1|8719.2|8720.9|8720|8716.5|8715.6|562
1587972900000|2020-04-27 07:35:00|8720.2|8719.3|8718.4|8717.5|8721.7|8720.8|8718.4|8717.5|469
1587973200000|2020-04-27 07:40:00|8718.5|8717.6|8720.4|8719.5|8720.8|8719.9|8717|8716.1|552
1587973500000|2020-04-27 07:45:00|8720.3|8719.4|8718.5|8717.6|8720.8|8719.9|8716.9|8716|425
1587973800000|2020-04-27 07:50:00|8718.1|8717.2|8724.7|8723.8|8724.7|8723.8|8716.5|8715.6|445
1587974100000|2020-04-27 07:55:00|8724.8|8723.9|8723.3|8722.4|8725.8|8724.9|8722.9|8722|516
1587974400000|2020-04-27 08:00:00|8723.4|8722.5|8718.5|8717.6|8723.4|8722.5|8717.9|8717|587
1587974700000|2020-04-27 08:05:00|8718.8|8717.9|8723.3|8722.4|8724.5|8723.6|8718.7|8717.8|579
1587975000000|2020-04-27 08:10:00|8723.2|8722.3|8721.6|8720.7|8723.6|8722.7|8719.5|8718.6|542
1587975300000|2020-04-27 08:15:00|8721.5|8720.6|8720.9|8720|8722.7|8721.8|8719.8|8718.9|589
1587975600000|2020-04-27 08:20:00|8721|8720.1|8724.2|8723.3|8724.7|8723.8|8718.9|8718|525
1587975900000|2020-04-27 08:25:00|8724.1|8723.2|8728.2|8727.3|8729.4|8728.5|8724|8723.1|479
1587976200000|2020-04-27 08:30:00|8728.3|8727.4|8728.4|8727.5|8730.2|8729.3|8725.8|8724.9|416
1587976500000|2020-04-27 08:35:00|8728.5|8727.6|8728.6|8727.7|8730.6|8729.7|8725.6|8724.7|509
1587976800000|2020-04-27 08:40:00|8728.5|8727.6|8725.8|8724.9|8728.7|8727.8|8725.5|8724.6|477
1587977100000|2020-04-27 08:45:00|8725.9|8725|8728.5|8727.6|8730.3|8729.4|8725.9|8725|576
1587977400000|2020-04-27 08:50:00|8728.4|8727.5|8731.7|8730.8|8732|8731.1|8726.6|8725.7|584
1587977700000|2020-04-27 08:55:00|8731.6|8730.7|8726.6|8725.7|8734.8|8733.9|8726.4|8725.5|613
1587978000000|2020-04-27 09:00:00|8726.8|8725.9|8726.4|8725.5|8728.4|8727.5|8724.4|8723.5|566
1587978300000|2020-04-27 09:05:00|8726.3|8725.4|8726.4|8725.5|8728.6|8727.7|8724.1|8723.2|549
1587978600000|2020-04-27 09:10:00|8726.5|8725.6|8728|8727.1|8728.9|8728|8726|8725.1|467
1587978900000|2020-04-27 09:15:00|8727.9|8727|8731.7|8730.8|8732.6|8731.7|8727.3|8726.4|454
1587979200000|2020-04-27 09:20:00|8731.6|8730.7|8727.2|8726.3|8731.6|8730.7|8727.2|8726.3|440
1587979500000|2020-04-27 09:25:00|8727.3|8726.4|8727.4|8726.5|8729.3|8728.4|8725.6|8724.7|450
1587979800000|2020-04-27 09:30:00|8727.5|8726.6|8726.7|8725.8|8728.3|8727.4|8725.9|8725|409
1587980100000|2020-04-27 09:35:00|8726.6|8725.7|8722.7|8721.8|8727.1|8726.2|8722.7|8721.8|426
1587980400000|2020-04-27 09:40:00|8722.8|8721.9|8728.4|8727.5|8730.2|8729.3|8722.5|8721.6|499
1587980700000|2020-04-27 09:45:00|8728.5|8727.6|8726.5|8725.6|8730.4|8729.5|8725.7|8724.8|624
1587981000000|2020-04-27 09:50:00|8726.4|8725.5|8725.9|8725|8727.4|8726.5|8725.2|8724.3|540
1587981300000|2020-04-27 09:55:00|8726|8725.1|8724.1|8723.2|8727|8726.1|8723.7|8722.8|498
1587981600000|2020-04-27 10:00:00|8724.2|8723.3|8729.3|8728.4|8730.6|8729.7|8724|8723.1|591
1587981900000|2020-04-27 10:05:00|8729.4|8728.5|8731.4|8730.5|8734.5|8733.6|8729|8728.1|601
1587982200000|2020-04-27 10:10:00|8731.5|8730.6|8727|8726.1|8733.6|8732.7|8727|8726.1|643
1587982500000|2020-04-27 10:15:00|8726.9|8726|8729.1|8728.2|8729.1|8728.2|8726|8725.1|478
1587982800000|2020-04-27 10:20:00|8729|8728.1|8724.6|8723.7|8729.1|8728.2|8723.7|8722.8|513
1587983100000|2020-04-27 10:25:00|8724.7|8723.8|8725.5|8724.6|8726|8725.1|8722.9|8722|359
1587983400000|2020-04-27 10:30:00|8725.7|8724.8|8725.7|8724.8|8728.1|8727.2|8725.3|8724.4|410
1587983700000|2020-04-27 10:35:00|8725.3|8724.4|8723.2|8722.3|8726.4|8725.5|8721.6|8720.7|545
1587984000000|2020-04-27 10:40:00|8723.1|8722.2|8724.2|8723.3|8725.8|8724.9|8721.6|8720.7|606
1587984300000|2020-04-27 10:45:00|8724.3|8723.4|8722.5|8721.6|8725.9|8725|8722.4|8721.5|459
1587984600000|2020-04-27 10:50:00|8722.6|8721.7|8723.1|8722.2|8725.1|8724.2|8722.3|8721.4|408
1587984900000|2020-04-27 10:55:00|8723.2|8722.3|8720.4|8719.5|8724.2|8723.3|8719.6|8718.7|469
1587985200000|2020-04-27 11:00:00|8720.5|8719.6|8717.9|8717|8720.5|8719.6|8715.5|8714.6|587
1587985500000|2020-04-27 11:05:00|8718|8717.1|8720.6|8719.7|8721.1|8720.2|8716.7|8715.8|573
1587985800000|2020-04-27 11:10:00|8720.5|8719.6|8718.3|8717.4|8720.8|8719.9|8716.2|8715.3|591
1587986100000|2020-04-27 11:15:00|8718.1|8717.2|8722|8721.1|8722.4|8721.5|8717.4|8716.5|501
1587986400000|2020-04-27 11:20:00|8721.9|8721|8722.6|8721.7|8723|8722.1|8719.1|8718.2|493
1587986700000|2020-04-27 11:25:00|8722.3|8721.4|8720.5|8719.6|8723.4|8722.5|8720|8719.1|442
1587987000000|2020-04-27 11:30:00|8720.4|8719.5|8724.1|8723.2|8724.8|8723.9|8720.2|8719.3|488
1587987300000|2020-04-27 11:35:00|8723.9|8723|8725.1|8724.2|8725.3|8724.4|8722.1|8721.2|462
1587987600000|2020-04-27 11:40:00|8725.2|8724.3|8725|8724.1|8726|8725.1|8720.2|8719.3|613
1587987900000|2020-04-27 11:45:00|8725.1|8724.2|8732|8731.1|8732.7|8731.8|8724.5|8723.6|601
1587988200000|2020-04-27 11:50:00|8732.1|8731.2|8728.5|8727.6|8733.1|8732.2|8728|8727.1|534
1587988500000|2020-04-27 11:55:00|8728.6|8727.7|8727.9|8727|8729.3|8728.4|8724.5|8723.6|649
1587988800000|2020-04-27 12:00:00|8727.8|8726.9|8727.1|8726.2|8728.2|8727.3|8725.1|8724.2|609
1587989100000|2020-04-27 12:05:00|8727|8726.1|8726.4|8725.5|8727.4|8726.5|8725.3|8724.4|568
1587989400000|2020-04-27 12:10:00|8726.3|8725.4|8726.6|8725.7|8728.3|8727.4|8724.2|8723.3|469
1587989700000|2020-04-27 12:15:00|8726.8|8725.9|8728.8|8727.9|8728.9|8728|8724.4|8723.5|523
1587990000000|2020-04-27 12:20:00|8728.7|8727.8|8731.2|8730.3|8731.9|8731|8727.8|8726.9|544
1587990300000|2020-04-27 12:25:00|8731.1|8730.2|8731.6|8730.7|8733.1|8732.2|8731|8730.1|446
1587990600000|2020-04-27 12:30:00|8731.5|8730.6|8731.2|8730.3|8734|8733.1|8731|8730.1|543
1587990900000|2020-04-27 12:35:00|8731.3|8730.4|8732.9|8732|8734.3|8733.4|8729.8|8728.9|612
1587991200000|2020-04-27 12:40:00|8733|8732.1|8731.6|8730.7|8734.4|8733.5|8729.9|8729|567
1587991500000|2020-04-27 12:45:00|8731.5|8730.6|8728.7|8727.8|8733.2|8732.3|8728.2|8727.3|503
1587991800000|2020-04-27 12:50:00|8728.6|8727.7|8731.8|8730.9|8731.8|8730.9|8727.3|8726.4|505
1587992100000|2020-04-27 12:55:00|8731.9|8731|8732.6|8731.7|8734.2|8733.3|8731|8730.1|440
1587992400000|2020-04-27 13:00:00|8732.8|8731.9|8731.5|8730.6|8734.8|8733.9|8730.9|8730|440
1587992700000|2020-04-27 13:05:00|8731.4|8730.5|8733.7|8732.8|8735.4|8734.5|8731.4|8730.5|592
1587993000000|2020-04-27 13:10:00|8733.6|8732.7|8731.3|8730.4|8735.3|8734.4|8730.6|8729.7|523
1587993300000|2020-04-27 13:15:00|8731.5|8730.6|8730.1|8729.2|8733|8732.1|8730|8729.1|485
1587993600000|2020-04-27 13:20:00|8730|8729.1|8728.6|8727.7|8730.8|8729.9|8728|8727.1|460
1587993900000|2020-04-27 13:25:00|8728.7|8727.8|8730.8|8729.9|8731.4|8730.5|8727.7|8726.8|468
1587994200000|2020-04-27 13:30:00|8731|8730.1|8732.4|8731.5|8733.3|8732.4|8728.2|8727.3|657
1587994500000|2020-04-27 13:35:00|8732.3|8731.4|8728.7|8727.8|8733.2|8732.3|8728.1|8727.2|609
1587994800000|2020-04-27 13:40:00|8728.6|8727.7|8728.7|8727.8|8730.1|8729.2|8726.7|8725.8|687
1587995100000|2020-04-27 13:45:00|8728.8|8727.9|8731|8730.1|8732.1|8731.2|8727.3|8726.4|621
1587995400000|2020-04-27 13:50:00|8730.9|8730|8728.1|8727.2|8732.5|8731.6|8727|8726|658
1587995700000|2020-04-27 13:55:00|8728.3|8727.4|8730.1|8729.2|8732.1|8731.2|8723.5|8722.6|734
1587996000000|2020-04-27 14:00:00|8730.2|8729.3|8730.6|8729.7|8731.6|8730.7|8727.5|8726.6|746
1587996300000|2020-04-27 14:05:00|8730.7|8729.8|8735.3|8734.4|8736.7|8735.8|8727.4|8726.5|773
1587996600000|2020-04-27 14:10:00|8735.4|8734.5|8733.9|8733|8736.7|8735.8|8732.4|8731.5|684
1587996900000|2020-04-27 14:15:00|8734|8733.1|8735.2|8734.3|8736.9|8736|8733.8|8732.9|641
1587997200000|2020-04-27 14:20:00|8735.3|8734.4|8732.8|8731.9|8736.1|8735.2|8731.9|8731|635
1587997500000|2020-04-27 14:25:00|8732.9|8732|8736.1|8735.2|8736.7|8735.8|8732.4|8731.5|661
1587997800000|2020-04-27 14:30:00|8736|8735.1|8733.6|8732.7|8736.2|8735.3|8732.4|8731.5|607
1587998100000|2020-04-27 14:35:00|8733.7|8732.8|8731.3|8730.4|8734.2|8733.3|8730.4|8729.5|581
1587998400000|2020-04-27 14:40:00|8731.2|8730.3|8732.5|8731.6|8735|8734.1|8731.2|8730.3|528
1587998700000|2020-04-27 14:45:00|8732.6|8731.7|8731.2|8730.3|8735.8|8734.9|8730.8|8729.9|659
1587999000000|2020-04-27 14:50:00|8731.3|8730.4|8736.4|8735.5|8736.9|8736|8728.9|8728|883
1587999300000|2020-04-27 14:55:00|8736.5|8735.6|8736.9|8736|8738.1|8737.2|8734.4|8733.5|855
1587999600000|2020-04-27 15:00:00|8736.8|8735.9|8732.7|8731.8|8736.9|8736|8731.9|8731|704
1587999900000|2020-04-27 15:05:00|8732.5|8731.6|8730.7|8729.8|8733.8|8732.9|8728.8|8727.9|660
1588000200000|2020-04-27 15:10:00|8730.6|8729.7|8728.3|8727.4|8730.7|8729.8|8727.5|8726.6|579
1588000500000|2020-04-27 15:15:00|8728.4|8727.5|8729.4|8728.5|8731|8730.1|8728.1|8727.2|641
1588000800000|2020-04-27 15:20:00|8729.3|8728.4|8729.2|8728.3|8730|8729.1|8726.7|8725.8|531
1588001100000|2020-04-27 15:25:00|8729.1|8728.2|8725.9|8725|8730|8729.1|8725.9|8725|603
1588001400000|2020-04-27 15:30:00|8725.5|8724.6|8724.9|8724|8726.9|8726|8723.1|8722.2|687
1588001700000|2020-04-27 15:35:00|8724.7|8723.8|8722.6|8721.7|8725.4|8724.5|8722.5|8721.6|521
1588002000000|2020-04-27 15:40:00|8722.7|8721.8|8721.1|8720.2|8724.1|8723.2|8720.9|8720|427
1588002300000|2020-04-27 15:45:00|8721|8720.1|8721.1|8720.2|8722.2|8721.3|8719.1|8718.2|446
1588002600000|2020-04-27 15:50:00|8721|8720.1|8719.2|8718.3|8721.2|8720.3|8718.5|8717.6|329
1588002900000|2020-04-27 15:55:00|8719|8718.1|8718.7|8717.8|8720|8719.1|8718.3|8717.4|398
1588003200000|2020-04-27 16:00:00|8718.6|8717.7|8717.4|8716.5|8719.3|8718.4|8716.2|8715.3|539
1588003500000|2020-04-27 16:05:00|8717.7|8716.8|8716.3|8715.4|8718|8717.1|8716.2|8715.3|460
1588003800000|2020-04-27 16:10:00|8716.4|8715.5|8713.7|8712.8|8717.7|8716.8|8713.6|8712.7|424
1588004100000|2020-04-27 16:15:00|8713.4|8712.5|8715.2|8714.3|8716.3|8715.4|8712.2|8711.3|609
1588004400000|2020-04-27 16:20:00|8715.3|8714.4|8716.7|8715.8|8718.3|8717.4|8715.2|8714.3|423
1588004700000|2020-04-27 16:25:00|8716.6|8715.7|8718.9|8718|8720.2|8719.3|8716.6|8715.7|527
1588005000000|2020-04-27 16:30:00|8718.7|8717.8|8718.3|8717.4|8719.9|8719|8717.6|8716.7|425
1588005300000|2020-04-27 16:35:00|8718.4|8717.5|8721|8720.1|8722.1|8721.2|8718.2|8717.3|387
1588005600000|2020-04-27 16:40:00|8721.1|8720.2|8722.2|8721.3|8723.7|8722.8|8720.8|8719.9|359
1588005900000|2020-04-27 16:45:00|8722.1|8721.2|8720.8|8719.9|8722.6|8721.7|8720.5|8719.6|419
1588006200000|2020-04-27 16:50:00|8720.9|8720|8722.4|8721.5|8722.9|8722|8720|8719.1|351
1588006500000|2020-04-27 16:55:00|8722.3|8721.4|8725.5|8724.6|8725.9|8725|8721.2|8720.3|633
1588006800000|2020-04-27 17:00:00|8725.6|8724.7|8724|8723.1|8726.1|8725.2|8723.7|8722.8|577
1588007100000|2020-04-27 17:05:00|8724.1|8723.2|8722.2|8721.3|8724.5|8723.6|8721.5|8720.6|321
1588007400000|2020-04-27 17:10:00|8722.3|8721.4|8724.7|8723.8|8725.4|8724.5|8721.6|8720.7|382
1588007700000|2020-04-27 17:15:00|8724.8|8723.9|8723.7|8722.8|8724.9|8724|8723.3|8722.4|337
1588008000000|2020-04-27 17:20:00|8723.8|8722.9|8725.8|8724.9|8726.7|8725.8|8723.6|8722.7|377
1588008300000|2020-04-27 17:25:00|8725.9|8725|8725.9|8725|8726.6|8725.7|8723.4|8722.5|419
1588008600000|2020-04-27 17:30:00|8725.8|8724.9|8725.5|8724.6|8728|8727.1|8724.7|8723.8|503
1588008900000|2020-04-27 17:35:00|8725.6|8724.7|8725.5|8724.6|8725.7|8724.8|8723.7|8722.8|402
1588009200000|2020-04-27 17:40:00|8725.4|8724.5|8725.3|8724.4|8725.5|8724.6|8723.8|8722.9|379
1588009500000|2020-04-27 17:45:00|8725.4|8724.5|8722.7|8721.8|8726.2|8725.3|8722.6|8721.7|443
1588009800000|2020-04-27 17:50:00|8722.8|8721.9|8722.5|8721.6|8723|8722.1|8722|8721.1|215
1588010100000|2020-04-27 17:55:00|8722.6|8721.7|8723.2|8722.3|8724.2|8723.3|8722.1|8721.2|325
1588010400000|2020-04-27 18:00:00|8723|8722.1|8721.8|8720.9|8724.2|8723.3|8720.9|8720|433
1588010700000|2020-04-27 18:05:00|8721.9|8721|8720|8719.1|8721.9|8721|8719.3|8718.4|230
1588011000000|2020-04-27 18:10:00|8719.9|8719|8720|8719.1|8720.6|8719.7|8719.1|8718.2|340
1588011300000|2020-04-27 18:15:00|8720.2|8719.3|8720.2|8719.3|8722.1|8721.2|8719.9|8719|346
1588011600000|2020-04-27 18:20:00|8720.3|8719.4|8720.1|8719.2|8720.7|8719.8|8719.5|8718.6|244
1588011900000|2020-04-27 18:25:00|8720.2|8719.3|8720.1|8719.2|8721|8720.1|8719.6|8718.7|328
1588012200000|2020-04-27 18:30:00|8720|8719.1|8720|8719.1|8720.8|8719.9|8719.5|8718.6|266
1588012500000|2020-04-27 18:35:00|8720.1|8719.2|8720.1|8719.2|8720.2|8719.3|8718.9|8718|234
1588012800000|2020-04-27 18:40:00|8720|8719.1|8718.5|8717.6|8720.1|8719.2|8717.7|8716.8|247
1588013100000|2020-04-27 18:45:00|8718.2|8717.3|8718.7|8717.8|8719.5|8718.6|8718|8717.1|274
1588013400000|2020-04-27 18:50:00|8718.8|8717.9|8721.1|8720.2|8721.3|8720.4|8718.8|8717.9|329
1588013700000|2020-04-27 18:55:00|8721.2|8720.3|8720.5|8719.6|8721.4|8720.5|8719.7|8718.8|398
1588014000000|2020-04-27 19:00:00|8720.4|8719.5|8719|8718.1|8721.2|8720.3|8718.4|8717.5|385
1588014300000|2020-04-27 19:05:00|8719.2|8718.3|8719.6|8718.7|8720.3|8719.4|8718.8|8717.9|317
1588014600000|2020-04-27 19:10:00|8719.8|8718.9|8719.5|8718.6|8720.2|8719.3|8719.2|8718.3|243
1588014900000|2020-04-27 19:15:00|8719.6|8718.7|8718.9|8718|8719.6|8718.7|8718.4|8717.5|349
1588015200000|2020-04-27 19:20:00|8718.7|8717.8|8718.4|8717.5|8720|8719.1|8717.6|8716.7|400
1588015500000|2020-04-27 19:25:00|8718.5|8717.6|8719.3|8718.4|8719.6|8718.7|8717.8|8716.9|318
1588015800000|2020-04-27 19:30:00|8719.4|8718.5|8719.2|8718.3|8720.9|8720|8719.2|8718.3|321
1588016100000|2020-04-27 19:35:00|8719.3|8718.4|8717.5|8716.6|8719.4|8718.5|8717.1|8716.2|230
1588016400000|2020-04-27 19:40:00|8717.4|8716.5|8716.6|8715.7|8717.5|8716.6|8716.3|8715.4|290
1588016700000|2020-04-27 19:45:00|8716.7|8715.8|8715.2|8714.3|8717.2|8716.3|8714.4|8713.5|371
1588017000000|2020-04-27 19:50:00|8715.1|8714.2|8715.1|8714.2|8716.4|8715.5|8714.1|8713.2|439
1588017300000|2020-04-27 19:55:00|8715|8714.1|8715.1|8714.2|8715.2|8714.3|8712.9|8712|534
1588017600000|2020-04-27 20:00:00|8714.9|8714|8716.6|8715.7|8716.7|8715.8|8714.9|8714|305
1588017900000|2020-04-27 20:05:00|8716.5|8715.6|8716.3|8715.4|8716.9|8716|8716.1|8715.2|104
1588018200000|2020-04-27 20:10:00|8716.4|8715.5|8716.2|8715.3|8716.8|8715.9|8715.2|8714.3|250
1588018500000|2020-04-27 20:15:00|8716.3|8715.4|8716.1|8715.2|8717.6|8716.7|8715.6|8714.7|137
1588018800000|2020-04-27 20:20:00|8716|8715.1|8717.5|8716.6|8717.6|8716.7|8716|8715.1|110
1588019100000|2020-04-27 20:25:00|8717.6|8716.7|8714|8713.1|8717.7|8716.8|8714|8713|185
1588019400000|2020-04-27 20:30:00|8714.1|8713.2|8713.9|8711.9|8715.5|8714.2|8713.4|8711.9|262
1588019700000|2020-04-27 20:35:00|8714|8712|8713.6|8712.7|8714.9|8713.9|8713.1|8711.8|289
1588020000000|2020-04-27 20:40:00|8713.7|8712.8|8714.5|8712.5|8715|8713.7|8713.5|8712.3|198
1588020300000|2020-04-27 20:45:00|8714.4|8712.4|8712.4|8710.4|8714.4|8713|8712|8710.4|183
1588020600000|2020-04-27 20:50:00|8712.5|8710.5|8712|8710|8712.9|8711.4|8711.3|8709.7|171
1588020900000|2020-04-27 20:55:00|8712.1|8710.1|8713.7|8710.2|8721.2|8710.8|8711.4|8705.6|453
1588021200000|2020-04-27 21:00:00|8714.5|8709.1|8715.2|8709.1|8716.4|8709.5|8713.8|8708.4|87
1588021500000|2020-04-27 21:05:00|8719|8708.2|8718.6|8707.6|8720.5|8710.1|8714.2|8706|264
1588021800000|2020-04-27 21:10:00|8717.7|8709.1|8718.4|8707.4|8718.6|8710.3|8714.7|8704.9|516
1588022100000|2020-04-27 21:15:00|8718.1|8707.1|8715.8|8707.1|8718.1|8709.8|8713.9|8706.4|363
1588022400000|2020-04-27 21:20:00|8715.6|8708.5|8714.7|8710.1|8715.6|8710.5|8713.4|8707.7|377
1588022700000|2020-04-27 21:25:00|8714.5|8710.3|8719.2|8708.2|8720.3|8710.4|8713.3|8707.9|253
1588023000000|2020-04-27 21:30:00|8719.3|8708.3|8717.9|8708.3|8720|8710.4|8716.5|8706.9|435
1588023300000|2020-04-27 21:35:00|8717.8|8708.2|8716.7|8709.5|8719.4|8712|8716|8707.2|654
1588023600000|2020-04-27 21:40:00|8716.8|8709.7|8720.6|8710.5|8721.5|8711.1|8715.9|8707.7|942
1588023900000|2020-04-27 21:45:00|8720.5|8710.3|8723.8|8712.8|8726.4|8715.4|8719.9|8709.2|664
1588024200000|2020-04-27 21:50:00|8723.7|8712.7|8721.1|8710.1|8723.9|8712.9|8714.7|8707.5|567
1588024500000|2020-04-27 21:55:00|8720.4|8711.2|8718.2|8710.8|8721.4|8712.2|8716.9|8707.9|367
1588024800000|2020-04-27 22:00:00|8718.4|8712.5|8713.1|8710.2|8719.4|8712.5|8712.7|8708.2|644
1588025100000|2020-04-27 22:05:00|8713.2|8710.4|8713|8710.6|8713.6|8710.8|8712.3|8709.3|254
1588025400000|2020-04-27 22:10:00|8712.8|8710.4|8713|8710.9|8713.5|8711.4|8712.4|8709.4|237
1588025700000|2020-04-27 22:15:00|8713.1|8710.4|8712.5|8709.8|8713.1|8710.7|8712|8709.3|250
1588026000000|2020-04-27 22:20:00|8712.4|8709.9|8713.2|8710.7|8713.9|8711.4|8712.2|8709.8|160
1588026300000|2020-04-27 22:25:00|8713.3|8710.9|8713.8|8711.2|8714.2|8711.9|8712.5|8710|191
1588026600000|2020-04-27 22:30:00|8713.7|8711.1|8714.2|8711|8714.2|8711.8|8713.4|8710.5|212
1588026900000|2020-04-27 22:35:00|8714|8711.5|8714.2|8711.4|8714.9|8712.3|8713.4|8710.7|245
1588027200000|2020-04-27 22:40:00|8713.5|8711.5|8714.4|8711.7|8715|8712.3|8713.5|8710.1|309
1588027500000|2020-04-27 22:45:00|8714.3|8711.6|8714.8|8712.6|8715.6|8713|8714.2|8711.4|282
1588027800000|2020-04-27 22:50:00|8714.9|8712.7|8715.6|8713.2|8715.9|8713.8|8714.4|8712.2|223
1588028100000|2020-04-27 22:55:00|8715.5|8713.3|8715.6|8713.4|8716.3|8714.1|8714.9|8712.2|220
1588028400000|2020-04-27 23:00:00|8715.5|8713.5|8714.4|8713.5|8716.1|8714.1|8714.4|8712.7|217
1588028700000|2020-04-27 23:05:00|8714.7|8713.8|8714.3|8712.3|8715.3|8713.8|8713.7|8711.6|243
1588029000000|2020-04-27 23:10:00|8714.2|8712.2|8713.4|8711.4|8714.3|8712.8|8712.3|8710.9|127
1588029300000|2020-04-27 23:15:00|8713.3|8711.3|8713.9|8711.9|8714.3|8712.4|8713|8711.3|149
1588029600000|2020-04-27 23:20:00|8714|8712|8713.6|8711.6|8714.2|8712.4|8713|8711.4|147
1588029900000|2020-04-27 23:25:00|8713.7|8711.7|8714.8|8712.8|8715.4|8714.1|8713.3|8711.6|136
1588030200000|2020-04-27 23:30:00|8714.9|8712.9|8715.1|8714.2|8715.5|8714.5|8714.6|8712.7|132
1588030500000|2020-04-27 23:35:00|8715.2|8714.3|8715.6|8713.6|8715.6|8714.3|8714.7|8713.2|126
1588030800000|2020-04-27 23:40:00|8715.5|8713.5|8715.2|8713.2|8715.6|8713.6|8714|8712|137
1588031100000|2020-04-27 23:45:00|8715.1|8713.1|8714.7|8712.7|8715.4|8713.4|8713.7|8712.2|209
1588031400000|2020-04-27 23:50:00|8714.6|8712.6|8714.6|8712.6|8714.9|8712.9|8714.1|8712.1|213
1588031700000|2020-04-27 23:55:00|8714.5|8712.5|8715.4|8713.4|8715.4|8714|8714|8712.2|160
1588032000000|2020-04-28 00:00:00|8715.1|8713.1|8714.2|8713.3|8715.5|8714.1|8714|8712.5|240
1588032300000|2020-04-28 00:05:00|8714.3|8713.4|8714.7|8713.8|8715.4|8713.9|8713.9|8712.4|154
1588032600000|2020-04-28 00:10:00|8714.6|8713.7|8714.6|8713.7|8715.8|8714.4|8712.6|8711.7|274
1588032900000|2020-04-28 00:15:00|8714.7|8713.8|8713.7|8712.8|8715|8713.8|8713.7|8712.4|181
1588033200000|2020-04-28 00:20:00|8714.3|8712.3|8713.3|8712.4|8714.4|8713.2|8712.9|8711.8|154
1588033500000|2020-04-28 00:25:00|8713.2|8712.3|8713.7|8712.8|8714.3|8712.9|8713.1|8711.7|169
1588033800000|2020-04-28 00:30:00|8713.5|8712.6|8713.4|8712.5|8714.8|8713.4|8713.3|8711.9|183
1588034100000|2020-04-28 00:35:00|8713.6|8712.7|8713.6|8712.7|8714.2|8712.8|8712.9|8711.7|214
1588034400000|2020-04-28 00:40:00|8713.5|8712.6|8713|8712.1|8714.1|8712.7|8712.7|8711.8|176
1588034700000|2020-04-28 00:45:00|8713.1|8712.2|8714.2|8713.3|8714.5|8713.3|8712.7|8711.5|180
1588035000000|2020-04-28 00:50:00|8714.1|8713.2|8714.9|8714|8715.2|8714.3|8713.3|8712.4|320
1588035300000|2020-04-28 00:55:00|8714.2|8713.3|8715.5|8714.6|8716.1|8715.2|8713.7|8712.6|280
1588035600000|2020-04-28 01:00:00|8715.6|8714.7|8717.1|8716.2|8717.5|8716.6|8715.5|8714.6|281
1588035900000|2020-04-28 01:05:00|8717.2|8716.3|8716.5|8715.6|8717.7|8716.6|8716|8715|219
1588036200000|2020-04-28 01:10:00|8716.6|8715.7|8717.9|8715.9|8718.2|8717.3|8715.9|8714.6|200
1588036500000|2020-04-28 01:15:00|8717.3|8716.4|8717.8|8716.9|8718.5|8717.6|8717.2|8715.7|175
1588036800000|2020-04-28 01:20:00|8717.7|8716.8|8718.5|8717.6|8719.1|8718.2|8717.6|8716.7|242
1588037100000|2020-04-28 01:25:00|8718.6|8717.7|8718.5|8716.5|8719|8717.9|8717.6|8716.4|216
1588037400000|2020-04-28 01:30:00|8718.4|8716.4|8718.8|8717.9|8719.8|8718.7|8716.9|8715.5|298
1588037700000|2020-04-28 01:35:00|8718.9|8718|8719.8|8717.8|8721.8|8720.6|8718.6|8717.7|386
1588038000000|2020-04-28 01:40:00|8719.7|8717.7|8719.4|8718.5|8720.6|8719.3|8718.9|8717.5|297
1588038300000|2020-04-28 01:45:00|8719.5|8718.6|8719.5|8718.6|8720.3|8719.4|8718.1|8716.6|289
1588038600000|2020-04-28 01:50:00|8719.4|8718.5|8720.7|8718.7|8721|8719.4|8718.4|8717.3|321
1588038900000|2020-04-28 01:55:00|8720.6|8718.6|8719.9|8719|8721|8719.4|8718.9|8718|332
1588039200000|2020-04-28 02:00:00|8720.2|8719.3|8720.5|8719.6|8721.6|8720.5|8719.6|8718.7|304
1588039500000|2020-04-28 02:05:00|8720.6|8719.7|8720.3|8719.4|8722.2|8720.7|8720.1|8719|156
1588039800000|2020-04-28 02:10:00|8720.2|8719.3|8718.8|8717.9|8720.3|8719.4|8718.5|8717.3|163
1588040100000|2020-04-28 02:15:00|8718.7|8717.8|8718.1|8717.2|8719.2|8717.9|8718.1|8716.7|160
1588040400000|2020-04-28 02:20:00|8718.2|8717.3|8719.8|8718.9|8719.9|8719|8718|8716.7|185
1588040700000|2020-04-28 02:25:00|8719.7|8718.8|8720.7|8719.8|8720.9|8720|8719.5|8718.6|164
1588041000000|2020-04-28 02:30:00|8720.6|8719.7|8720.3|8719.4|8720.8|8719.9|8719.8|8718.9|113
1588041300000|2020-04-28 02:35:00|8720.2|8719.3|8720.5|8719.6|8721|8720.1|8719.9|8718.7|138
1588041600000|2020-04-28 02:40:00|8720.2|8719.3|8720.6|8719.7|8721.2|8720.3|8719.8|8718.9|162
1588041900000|2020-04-28 02:45:00|8720.9|8720|8719.8|8718.9|8721.6|8720.3|8719.2|8717.6|170
1588042200000|2020-04-28 02:50:00|8719.9|8719|8719.7|8718.8|8720.5|8719.2|8719.5|8718.1|148
1588042500000|2020-04-28 02:55:00|8719.6|8718.7|8720.4|8719.5|8720.7|8719.8|8719.6|8718.7|161
1588042800000|2020-04-28 03:00:00|8720.3|8719.4|8721.9|8721|8722.4|8721.3|8720.1|8719.2|220
1588043100000|2020-04-28 03:05:00|8722|8721.1|8721.4|8720.5|8722.5|8721.6|8721.4|8720.5|136
1588043400000|2020-04-28 03:10:00|8721.5|8720.6|8721.3|8720.4|8721.7|8720.8|8721.1|8720.2|93
1588043700000|2020-04-28 03:15:00|8721.2|8720.3|8721|8720.1|8721.4|8720.5|8720.3|8719.4|205
1588044000000|2020-04-28 03:20:00|8720.9|8720|8721.8|8720.9|8722.2|8721.3|8720.8|8719.9|161
1588044300000|2020-04-28 03:25:00|8721.7|8720.8|8720.2|8719.3|8722.2|8721.3|8720.1|8719.2|186
1588044600000|2020-04-28 03:30:00|8720.1|8719.2|8718.5|8717.6|8720.1|8719.2|8717.2|8716.3|225
1588044900000|2020-04-28 03:35:00|8718.4|8717.5|8718.9|8718|8719.6|8718.7|8718.4|8717.5|204
1588045200000|2020-04-28 03:40:00|8719|8718.1|8719.5|8718.6|8720.4|8719.5|8718.5|8717.6|291
1588045500000|2020-04-28 03:45:00|8719.4|8718.5|8720.1|8719.2|8720.5|8719.6|8719.1|8718.2|267
1588045800000|2020-04-28 03:50:00|8720|8719.1|8719.4|8718.5|8720.2|8719.3|8719.2|8718.3|222
1588046100000|2020-04-28 03:55:00|8719.5|8718.6|8718.2|8717.3|8719.8|8718.9|8718|8717.1|261
1588046400000|2020-04-28 04:00:00|8718.4|8717.5|8718|8717.1|8719.2|8718.1|8717.7|8716.8|265
1588046700000|2020-04-28 04:05:00|8717.9|8717|8719.3|8718.4|8719.6|8718.7|8717.9|8717|216
1588047000000|2020-04-28 04:10:00|8719.2|8718.3|8719.1|8718.2|8720.5|8719.6|8719|8718.1|170
1588047300000|2020-04-28 04:15:00|8719|8718.1|8719|8718.1|8719.2|8718.3|8718.8|8717.9|91
1588047600000|2020-04-28 04:20:00|8718.8|8717.9|8717.9|8717|8719.3|8718.4|8717.4|8716.5|207
1588047900000|2020-04-28 04:25:00|8718|8717.1|8718.5|8717.6|8719.1|8718.2|8717.8|8716.9|228
1588048200000|2020-04-28 04:30:00|8718.6|8717.7|8718.6|8717.7|8719.1|8718.2|8718|8717.1|195
1588048500000|2020-04-28 04:35:00|8718.5|8717.6|8717.7|8716.8|8718.6|8717.7|8717.3|8716|172
1588048800000|2020-04-28 04:40:00|8717.8|8716.9|8717.8|8716.9|8718.5|8717.6|8715.6|8714.5|266
1588049100000|2020-04-28 04:45:00|8718.2|8717.3|8717.6|8716.7|8718.2|8717.3|8717.2|8716.3|125
1588049400000|2020-04-28 04:50:00|8717.5|8716.6|8717.3|8716.4|8717.9|8717|8717.1|8716.2|137
1588049700000|2020-04-28 04:55:00|8717.4|8716.5|8717.7|8716.8|8718.3|8717.4|8717.2|8716.3|250
1588050000000|2020-04-28 05:00:00|8717.6|8716.7|8718.2|8717.3|8718.3|8717.4|8717.5|8716.6|225
1588050300000|2020-04-28 05:05:00|8718.1|8717.2|8717.3|8716.4|8718.2|8717.3|8717.2|8715.9|119
1588050600000|2020-04-28 05:10:00|8717.2|8716.3|8717.7|8716.8|8718.9|8718|8717.2|8716.3|315
1588050900000|2020-04-28 05:15:00|8717.6|8716.7|8717.3|8716.4|8719|8717.7|8717.1|8716.2|243
1588051200000|2020-04-28 05:20:00|8717.2|8716.3|8717.7|8716.8|8718.8|8717.7|8716.5|8715.6|190
1588051500000|2020-04-28 05:25:00|8717.8|8716.9|8718.3|8717.4|8718.6|8717.5|8717.1|8716.2|200
1588051800000|2020-04-28 05:30:00|8718.2|8717.3|8718.4|8717.5|8719|8718.1|8717.3|8716.4|186
1588052100000|2020-04-28 05:35:00|8718.5|8717.6|8716.7|8715.8|8719|8717.9|8716.6|8715.6|269
1588052400000|2020-04-28 05:40:00|8716.6|8715.7|8716.1|8715.2|8717.4|8716.4|8715.5|8714.6|247
1588052700000|2020-04-28 05:45:00|8716|8715.1|8716.4|8715.5|8716.5|8715.6|8714.4|8713.5|202
1588053000000|2020-04-28 05:50:00|8716.3|8715.4|8715.3|8714.4|8716.4|8715.5|8715.1|8714.2|137
1588053300000|2020-04-28 05:55:00|8715.4|8714.5|8715|8713|8715.7|8714.5|8714.2|8713|307
1588053600000|2020-04-28 06:00:00|8715.1|8713.1|8714.9|8714|8715.9|8714.3|8713.1|8712.2|406
1588053900000|2020-04-28 06:05:00|8715.2|8714.3|8714.3|8713.4|8717.5|8716.6|8714.3|8713.4|369
1588054200000|2020-04-28 06:10:00|8714.4|8713.5|8716|8715.1|8716.9|8716|8714.1|8713.2|317
1588054500000|2020-04-28 06:15:00|8716.2|8715.3|8714.7|8713.8|8716.6|8715.7|8713.9|8713|372
1588054800000|2020-04-28 06:20:00|8714.8|8713.9|8716.5|8715.6|8717.1|8716.2|8714.1|8713.2|379
1588055100000|2020-04-28 06:25:00|8716.4|8715.5|8717.8|8716.9|8719.6|8718.7|8715.9|8715|474
1588055400000|2020-04-28 06:30:00|8717.5|8716.6|8714.1|8713.2|8717.5|8716.6|8713.5|8712.6|483
1588055700000|2020-04-28 06:35:00|8714|8713.1|8714.3|8713.4|8716.2|8715.3|8712.9|8712|439
1588056000000|2020-04-28 06:40:00|8714.2|8713.3|8716.1|8715.2|8716.3|8715.4|8713.4|8712.5|427
1588056300000|2020-04-28 06:45:00|8716.3|8715.4|8715.8|8714.9|8717.6|8716.7|8715.6|8714.7|395
1588056600000|2020-04-28 06:50:00|8715.7|8714.8|8714.3|8713.4|8716.5|8715.6|8710.9|8710|571
1588056900000|2020-04-28 06:55:00|8714.4|8713.5|8715.6|8714.7|8716|8715.1|8712.6|8711.7|568
1588057200000|2020-04-28 07:00:00|8715.7|8714.8|8710.8|8709.9|8717.1|8715.6|8710.7|8709.8|631
1588057500000|2020-04-28 07:05:00|8710.9|8710|8708.6|8707.7|8711.2|8710.3|8707.4|8706.5|670
1588057800000|2020-04-28 07:10:00|8708.5|8707.6|8709.4|8708.5|8711.1|8710.2|8706.6|8705.7|619
1588058100000|2020-04-28 07:15:00|8709.8|8708.9|8709.6|8708.7|8710|8709.1|8707.2|8706.3|576
1588058400000|2020-04-28 07:20:00|8709.5|8708.6|8707.9|8707|8709.8|8708.9|8707.2|8706.3|537
1588058700000|2020-04-28 07:25:00|8707.8|8706.9|8711|8710.1|8713.4|8712.5|8707|8706.1|739
1588059000000|2020-04-28 07:30:00|8711.1|8710.2|8708.8|8707.9|8712.1|8711.2|8708.2|8707.3|610
1588059300000|2020-04-28 07:35:00|8709.2|8708.3|8701.1|8700.2|8710.9|8710|8700.8|8699.9|570
1588059600000|2020-04-28 07:40:00|8701.6|8700.7|8699.1|8698.2|8702.6|8701.7|8697.8|8696.9|798
1588059900000|2020-04-28 07:45:00|8699.2|8698.3|8696.5|8695.6|8699.5|8698.6|8693.6|8692.7|709
1588060200000|2020-04-28 07:50:00|8696|8695.1|8692.1|8691.2|8696.1|8695.2|8689.6|8688.7|700
1588060500000|2020-04-28 07:55:00|8692.3|8691.4|8693.1|8692.2|8695.1|8694.2|8690.4|8689.5|753
1588060800000|2020-04-28 08:00:00|8693|8692.1|8694.7|8693.8|8697|8696.1|8693|8692.1|659
1588061100000|2020-04-28 08:05:00|8694.9|8694|8700.7|8699.8|8701|8700.1|8694.9|8694|579
1588061400000|2020-04-28 08:10:00|8700.8|8699.9|8698.2|8697.3|8702.5|8701.6|8696.6|8695.7|679
1588061700000|2020-04-28 08:15:00|8698.8|8697.9|8699.6|8698.7|8702.6|8701.7|8698.6|8697.7|599
1588062000000|2020-04-28 08:20:00|8699.5|8698.6|8702.8|8701.9|8702.9|8702|8699.5|8698.6|618
1588062300000|2020-04-28 08:25:00|8702.7|8701.8|8703.8|8702.9|8705.8|8704.9|8702.3|8701.4|670
1588062600000|2020-04-28 08:30:00|8703.7|8702.8|8702.5|8701.6|8705.2|8704.3|8701.1|8700.2|610
1588062900000|2020-04-28 08:35:00|8702.2|8701.3|8701.3|8700.4|8706.1|8705.2|8700.9|8700|635
1588063200000|2020-04-28 08:40:00|8701.4|8700.5|8699.2|8698.3|8703|8702.1|8697.2|8696.3|673
1588063500000|2020-04-28 08:45:00|8699.3|8698.4|8699.8|8698.9|8703.4|8702.5|8698.6|8697.7|638
1588063800000|2020-04-28 08:50:00|8699.9|8699|8702.7|8701.8|8704.2|8703.3|8699.1|8698.2|445
1588064100000|2020-04-28 08:55:00|8702.8|8701.9|8702.8|8701.9|8706.6|8705.7|8702.2|8701.3|636
1588064400000|2020-04-28 09:00:00|8702.9|8702|8704.4|8703.5|8706.4|8705.5|8699.5|8698.6|608
1588064700000|2020-04-28 09:05:00|8704.5|8703.6|8706|8705.1|8706.7|8705.8|8702.7|8701.8|519
1588065000000|2020-04-28 09:10:00|8706.1|8705.2|8710.4|8709.5|8711.2|8710.3|8705.4|8704.5|563
1588065300000|2020-04-28 09:15:00|8710.5|8709.6|8704.8|8703.9|8710.6|8709.7|8703.8|8702.9|633
1588065600000|2020-04-28 09:20:00|8704.9|8704|8702.8|8701.9|8711.9|8711|8701.5|8700.6|969
1588065900000|2020-04-28 09:25:00|8703.2|8702.3|8705.9|8705|8707.6|8706.7|8701.4|8700.5|910
1588066200000|2020-04-28 09:30:00|8706|8705.1|8704.2|8703.3|8707.9|8707|8702.7|8701.8|766
1588066500000|2020-04-28 09:35:00|8704.3|8703.4|8710.2|8709.3|8710.4|8709.5|8702.4|8701.5|883
1588066800000|2020-04-28 09:40:00|8710.1|8709.2|8705.5|8704.6|8711.9|8711|8704.3|8703.4|879
1588067100000|2020-04-28 09:45:00|8705.6|8704.7|8707.9|8707|8709|8708.1|8705|8704.1|676
1588067400000|2020-04-28 09:50:00|8708|8707.1|8708.7|8707.8|8709.7|8708.8|8706.5|8705.6|601
1588067700000|2020-04-28 09:55:00|8708.5|8707.6|8709.1|8708.2|8711.7|8710.8|8704.9|8704|705
1588068000000|2020-04-28 10:00:00|8708.9|8708|8710.2|8709.3|8712.4|8711.5|8707.8|8706.9|716
1588068300000|2020-04-28 10:05:00|8710.1|8709.2|8709.7|8708.8|8711.4|8710.5|8707.7|8706.8|688
1588068600000|2020-04-28 10:10:00|8709.8|8708.9|8709.6|8708.7|8712.6|8711.7|8708.4|8707.5|590
1588068900000|2020-04-28 10:15:00|8709.7|8708.8|8710.3|8709.4|8712.1|8711.2|8709.2|8708.3|419
1588069200000|2020-04-28 10:20:00|8710.2|8709.3|8710.5|8709.6|8710.5|8709.6|8706|8705.1|504
1588069500000|2020-04-28 10:25:00|8710.4|8709.5|8713.3|8712.4|8714.2|8713.3|8709.8|8708.9|538
1588069800000|2020-04-28 10:30:00|8713.4|8712.5|8707.8|8706.9|8713.5|8712.6|8707.7|8706.8|484
1588070100000|2020-04-28 10:35:00|8707.9|8707|8704|8703.1|8708.9|8708|8703.9|8703|441
1588070400000|2020-04-28 10:40:00|8703.9|8703|8703.4|8702.5|8704.6|8703.7|8701.4|8700.5|456
1588070700000|2020-04-28 10:45:00|8703.6|8702.7|8705.4|8704.5|8707.5|8706.6|8703.3|8702.4|534
1588071000000|2020-04-28 10:50:00|8705.3|8704.4|8712.5|8711.6|8712.9|8712|8704.8|8703.9|506
1588071300000|2020-04-28 10:55:00|8712.4|8711.5|8711.4|8710.5|8714.5|8713.6|8710.3|8709.4|624
1588071600000|2020-04-28 11:00:00|8711.5|8710.6|8704.2|8703.3|8711.5|8710.6|8702.8|8701.9|699
1588071900000|2020-04-28 11:05:00|8704.1|8703.2|8703.3|8702.4|8705.6|8704.7|8703|8702.1|589
1588072200000|2020-04-28 11:10:00|8703.4|8702.5|8701.5|8700.6|8704.4|8703.5|8699.7|8698.8|609
1588072500000|2020-04-28 11:15:00|8701.6|8700.7|8699.2|8698.3|8702.2|8701.3|8695.5|8694.6|627
1588072800000|2020-04-28 11:20:00|8699.4|8698.5|8699.3|8698.4|8702.5|8701.6|8697.2|8696.3|530
1588073100000|2020-04-28 11:25:00|8699.2|8698.3|8702.9|8702|8703.7|8702.8|8697.6|8696.7|514
1588073400000|2020-04-28 11:30:00|8702.8|8701.9|8706.4|8705.5|8706.5|8705.6|8702.3|8701.4|537
1588073700000|2020-04-28 11:35:00|8706.5|8705.6|8707.1|8706.2|8708.2|8707.3|8705.8|8704.9|406
1588074000000|2020-04-28 11:40:00|8707.2|8706.3|8709.8|8708.9|8710|8709.1|8704.3|8703.4|460
1588074300000|2020-04-28 11:45:00|8709.9|8709|8705.6|8704.7|8711.7|8710.8|8705.4|8704.5|522
1588074600000|2020-04-28 11:50:00|8705.5|8704.6|8709.2|8708.3|8709.5|8708.6|8705.5|8704.6|474
1588074900000|2020-04-28 11:55:00|8709.3|8708.4|8712.3|8711.4|8713.4|8712.5|8708.3|8707.4|624
1588075200000|2020-04-28 12:00:00|8712.2|8711.3|8707.7|8706.8|8712.4|8711.5|8707.1|8706.2|692
1588075500000|2020-04-28 12:05:00|8707.9|8707|8707.5|8706.6|8708.7|8707.8|8706|8705.1|508
1588075800000|2020-04-28 12:10:00|8707.6|8706.7|8708.1|8707.2|8709.5|8708.6|8706|8705.1|470
1588076100000|2020-04-28 12:15:00|8708|8707.1|8708.4|8707.5|8710|8709.1|8706.5|8705.6|592
1588076400000|2020-04-28 12:20:00|8707.8|8706.9|8710.1|8709.2|8710.1|8709.2|8705.5|8704.6|537
1588076700000|2020-04-28 12:25:00|8710|8709.1|8706.1|8704.1|8711.6|8710.7|8705.7|8704.1|633
1588077000000|2020-04-28 12:30:00|8706.2|8704.2|8703.7|8702.8|8708|8707.1|8703.6|8702.7|575
1588077300000|2020-04-28 12:35:00|8703.6|8702.7|8707.5|8706.6|8707.9|8707|8703.1|8702.2|550
1588077600000|2020-04-28 12:40:00|8707.6|8706.7|8706.2|8705.3|8709.1|8708.2|8702.6|8701.7|563
1588077900000|2020-04-28 12:45:00|8706.3|8705.4|8707.2|8706.3|8708.8|8707.9|8705.8|8704.9|494
1588078200000|2020-04-28 12:50:00|8707.3|8706.4|8705|8704.1|8707.3|8706.4|8704.7|8703.8|559
1588078500000|2020-04-28 12:55:00|8704.9|8704|8709.1|8708.2|8710.6|8709.7|8704.4|8703.5|541
1588078800000|2020-04-28 13:00:00|8709.3|8708.4|8710.9|8710|8711.4|8710.5|8707.7|8706.8|659
1588079100000|2020-04-28 13:05:00|8710.8|8709.9|8710.6|8709.7|8713.4|8712.5|8709.6|8708.7|794
1588079400000|2020-04-28 13:10:00|8710.7|8709.8|8711.6|8710.7|8711.7|8710.8|8708.2|8707.3|575
1588079700000|2020-04-28 13:15:00|8711.5|8710.6|8708.3|8707.4|8716.5|8715.6|8708.3|8707.4|759
1588080000000|2020-04-28 13:20:00|8708.8|8707.9|8708.8|8707.9|8712.6|8711.7|8707.1|8706.2|659
1588080300000|2020-04-28 13:25:00|8708.9|8708|8712|8711.1|8714.5|8713.6|8708.3|8707.4|555
1588080600000|2020-04-28 13:30:00|8711.9|8711|8716|8715.1|8719|8718.1|8710.5|8708.5|611
1588080900000|2020-04-28 13:35:00|8715.9|8715|8715.9|8715|8720.5|8719.6|8715|8714.1|567
1588081200000|2020-04-28 13:40:00|8715.8|8714.9|8716.4|8715.5|8719|8718.1|8714.1|8713.2|657
1588081500000|2020-04-28 13:45:00|8716.3|8715.4|8715.5|8714.6|8717.6|8716.7|8714.1|8713.2|627
1588081800000|2020-04-28 13:50:00|8715.6|8714.7|8709.8|8708.9|8716.9|8716|8709.8|8708.9|704
1588082100000|2020-04-28 13:55:00|8709.9|8709|8709.3|8707.2|8713.1|8712.2|8708.6|8706.4|842
1588082400000|2020-04-28 14:00:00|8709.2|8707|8709.3|8708.4|8712.5|8711.6|8707.9|8706.6|763
1588082700000|2020-04-28 14:05:00|8709.4|8708.5|8711|8710.1|8713|8712.1|8708.6|8707.7|644
1588083000000|2020-04-28 14:10:00|8711.1|8710.2|8712.5|8711.6|8714.8|8713.9|8710.8|8709.9|641
1588083300000|2020-04-28 14:15:00|8712.4|8711.5|8716.8|8715.9|8717.9|8717|8712.2|8711.3|676
1588083600000|2020-04-28 14:20:00|8716.7|8715.8|8715|8714.1|8717.8|8716.9|8714.8|8713.9|671
1588083900000|2020-04-28 14:25:00|8714.9|8714|8720.9|8720|8721.5|8720.6|8714.4|8713.5|749
1588084200000|2020-04-28 14:30:00|8721|8720.1|8723.6|8722.7|8725|8724.1|8720.8|8719.9|801
1588084500000|2020-04-28 14:35:00|8723.7|8722.8|8722.5|8721.6|8724.6|8723.7|8719.5|8718.6|609
1588084800000|2020-04-28 14:40:00|8722.6|8721.7|8720.2|8719.3|8722.8|8721.9|8718.1|8717.2|644
1588085100000|2020-04-28 14:45:00|8720.1|8719.2|8723.6|8722.7|8723.9|8723|8719.8|8718.9|665
1588085400000|2020-04-28 14:50:00|8723.7|8722.8|8720.5|8719.6|8725.6|8724.7|8720.5|8719.6|784
1588085700000|2020-04-28 14:55:00|8720.6|8719.7|8710.6|8709.7|8723.9|8722.8|8709.5|8708.6|1181
1588086000000|2020-04-28 15:00:00|8710.9|8710|8711|8710.1|8713.2|8712.3|8704.5|8703.6|1094
1588086300000|2020-04-28 15:05:00|8711.4|8710.5|8712.7|8711.8|8713|8712.1|8709.1|8708.2|680
1588086600000|2020-04-28 15:10:00|8712.9|8712|8711.2|8710.3|8714.4|8713.5|8710.1|8709.2|578
1588086900000|2020-04-28 15:15:00|8711.3|8710.4|8711.4|8710.5|8712.1|8711.2|8708.1|8707.2|567
1588087200000|2020-04-28 15:20:00|8711.3|8710.4|8711.2|8710.3|8714.2|8713.3|8709.7|8708.8|570
1588087500000|2020-04-28 15:25:00|8711.3|8710.4|8713.6|8712.7|8713.9|8713|8709.9|8709|560
1588087800000|2020-04-28 15:30:00|8713.7|8712.8|8712.1|8711.2|8716.6|8715.7|8710.8|8709.9|670
1588088100000|2020-04-28 15:35:00|8712.5|8711.6|8714.7|8713.8|8714.8|8713.9|8710.9|8710|543
1588088400000|2020-04-28 15:40:00|8714.8|8713.9|8715.3|8714.4|8717|8716.1|8714.6|8713.7|473
1588088700000|2020-04-28 15:45:00|8715.2|8714.3|8715|8714.1|8715.4|8714.5|8712.9|8712|517
1588089000000|2020-04-28 15:50:00|8715.4|8714.5|8715.4|8714.5|8718|8717.1|8715.1|8714.2|386
1588089300000|2020-04-28 15:55:00|8715.1|8714.2|8713.6|8712.7|8717.4|8716.5|8711.9|8711|729
1588089600000|2020-04-28 16:00:00|8713.7|8712.8|8715.1|8714.2|8716.5|8715.6|8712|8711.1|539
1588089900000|2020-04-28 16:05:00|8715|8714.1|8712.7|8711.8|8715.3|8714.4|8712.2|8711.3|444
1588090200000|2020-04-28 16:10:00|8712.6|8711.7|8712|8711.1|8712.7|8711.8|8710|8709.1|325
1588090500000|2020-04-28 16:15:00|8712.1|8711.2|8710.2|8709.3|8712.7|8711.8|8710|8709.1|560
1588090800000|2020-04-28 16:20:00|8710.1|8709.2|8717.9|8717|8718.5|8717.6|8709.9|8709|532
1588091100000|2020-04-28 16:25:00|8717.8|8716.9|8715.6|8714.7|8718.1|8717.2|8714.1|8713.2|424
1588091400000|2020-04-28 16:30:00|8715.7|8714.8|8718.3|8717.4|8719.2|8718.3|8715.4|8714.5|378
1588091700000|2020-04-28 16:35:00|8717.9|8717|8718.5|8717.6|8719.4|8718.5|8717.5|8716.6|355
1588092000000|2020-04-28 16:40:00|8718.6|8717.7|8717.7|8716.8|8719.4|8718.5|8716.9|8716|388
1588092300000|2020-04-28 16:45:00|8717.6|8716.7|8716.9|8716|8717.7|8716.8|8715.3|8714.4|341
1588092600000|2020-04-28 16:50:00|8716.8|8715.9|8717.1|8716.2|8718.8|8717.9|8716.3|8715.4|350
1588092900000|2020-04-28 16:55:00|8717|8716.1|8715.8|8714.9|8717.5|8716.6|8714.7|8713.8|453
1588093200000|2020-04-28 17:00:00|8715.7|8714.8|8714.6|8713.7|8715.9|8715|8713.9|8713|428
1588093500000|2020-04-28 17:05:00|8714.7|8713.8|8711.7|8710.8|8715.2|8714.3|8711.5|8710.6|404
1588093800000|2020-04-28 17:10:00|8711.8|8710.9|8709.5|8708.6|8712.4|8711.5|8708.8|8707.9|443
1588094100000|2020-04-28 17:15:00|8709.3|8708.4|8708.5|8707.6|8710.2|8709.3|8707.4|8706.3|435
1588094400000|2020-04-28 17:20:00|8708.6|8707.7|8713.8|8711.8|8713.9|8712.5|8708.5|8707.6|518
1588094700000|2020-04-28 17:25:00|8713.7|8711.7|8706.2|8705.3|8713.9|8711.9|8706.1|8705.2|566
1588095000000|2020-04-28 17:30:00|8706.3|8705.4|8708.7|8707.8|8710.2|8708.6|8706|8704.8|468
1588095300000|2020-04-28 17:35:00|8708.9|8708|8705.6|8704.7|8709.1|8708|8705.1|8703.7|371
1588095600000|2020-04-28 17:40:00|8705.5|8704.6|8707.1|8706.2|8707.9|8706.7|8705.5|8703.9|442
1588095900000|2020-04-28 17:45:00|8707.2|8706.3|8709.1|8708.2|8709.6|8708.5|8706.5|8705|389
1588096200000|2020-04-28 17:50:00|8709.2|8708.3|8707.8|8706.9|8710.7|8709.4|8707.2|8705.8|387
1588096500000|2020-04-28 17:55:00|8707.7|8706.8|8708.3|8707.4|8709.6|8708.3|8707|8705.6|434
1588096800000|2020-04-28 18:00:00|8708.4|8707.5|8706.8|8705.9|8708.7|8707.6|8706|8704.6|546
1588097100000|2020-04-28 18:05:00|8707.6|8705.6|8705.4|8704.5|8708.1|8706.5|8704.8|8703.5|538
1588097400000|2020-04-28 18:10:00|8705.3|8704.4|8708.8|8707.9|8709.7|8708.5|8705|8703.7|477
1588097700000|2020-04-28 18:15:00|8708.7|8707.8|8709.6|8708.7|8710|8709.1|8707.7|8706.8|317
1588098000000|2020-04-28 18:20:00|8709.7|8708.8|8709.4|8708.5|8711|8709.7|8708.2|8706.9|390
1588098300000|2020-04-28 18:25:00|8710.3|8708.3|8710.7|8709.8|8711.2|8709.8|8708.8|8707|338
1588098600000|2020-04-28 18:30:00|8710.6|8709.7|8711.1|8710.2|8711.9|8710.5|8709.5|8708.3|283
1588098900000|2020-04-28 18:35:00|8711.2|8710.3|8712.1|8711.2|8712.3|8711.4|8710.3|8709.3|318
1588099200000|2020-04-28 18:40:00|8712.2|8711.3|8712.7|8711.8|8713.2|8711.9|8711.8|8710.5|298
1588099500000|2020-04-28 18:45:00|8712.9|8712|8713.9|8713|8714.3|8713.4|8712.4|8711.1|258
1588099800000|2020-04-28 18:50:00|8713.8|8712.9|8714.7|8713.8|8715.7|8714.4|8713.3|8712.4|237
1588100100000|2020-04-28 18:55:00|8714.6|8713.7|8715.8|8714.9|8716.9|8715.4|8713.6|8712.6|369
1588100400000|2020-04-28 19:00:00|8716.3|8714.3|8715.6|8713.6|8716.6|8715.1|8713.9|8712.7|360
1588100700000|2020-04-28 19:05:00|8715.5|8713.5|8713.8|8712.9|8716.4|8714.8|8713.3|8712.1|295
1588101000000|2020-04-28 19:10:00|8713.9|8713|8714.4|8713.5|8716.3|8715.2|8713.8|8712.9|355
1588101300000|2020-04-28 19:15:00|8714.5|8713.6|8713.7|8712.8|8714.9|8713.7|8713.4|8712|223
1588101600000|2020-04-28 19:20:00|8713.6|8712.7|8714.3|8713.4|8714.4|8713.5|8712.4|8711.4|346
1588101900000|2020-04-28 19:25:00|8714.2|8713.3|8712.5|8711.6|8714.7|8713.8|8712.1|8710.9|283
1588102200000|2020-04-28 19:30:00|8712.6|8711.7|8712.7|8710.7|8713.7|8712.4|8711.5|8710.5|287
1588102500000|2020-04-28 19:35:00|8712.6|8710.6|8714|8713.1|8714.9|8713.5|8712.1|8710.6|254
1588102800000|2020-04-28 19:40:00|8713.9|8713|8715.9|8715|8716|8715.1|8713.6|8712.2|270
1588103100000|2020-04-28 19:45:00|8715.8|8714.9|8715.2|8714.3|8716.8|8715.6|8715|8714.1|349
1588103400000|2020-04-28 19:50:00|8715.3|8714.4|8715|8714.1|8715.7|8714.7|8712.9|8711.4|410
1588103700000|2020-04-28 19:55:00|8714.9|8714|8711.7|8709.7|8715.2|8714.3|8710.9|8709.4|548
1588104000000|2020-04-28 20:00:00|8711.8|8709.8|8711.1|8710.2|8712.1|8710.6|8709.4|8707.9|306
1588104300000|2020-04-28 20:05:00|8711.2|8710.3|8710.2|8708.2|8711.9|8710.3|8709.6|8707.9|165
1588104600000|2020-04-28 20:10:00|8710.1|8708.1|8707.8|8705.8|8710.2|8708.3|8706.4|8704.4|269
1588104900000|2020-04-28 20:15:00|8707.9|8705.9|8709.9|8707.9|8709.9|8707.9|8707.7|8705.9|182
1588105200000|2020-04-28 20:20:00|8710|8708|8708.8|8707.9|8710|8708.6|8707.2|8705.6|178
1588105500000|2020-04-28 20:25:00|8708.9|8708|8707.1|8705.1|8709.7|8708|8707|8705|167
1588105800000|2020-04-28 20:30:00|8707.2|8705.2|8708.9|8706.9|8709.7|8708.2|8706.7|8705.2|152
1588106100000|2020-04-28 20:35:00|8709|8707|8708.6|8706.6|8709.7|8708|8707.6|8705.9|162
1588106400000|2020-04-28 20:40:00|8708.5|8706.5|8708.7|8706.7|8710.6|8708.9|8708.1|8706.2|383
1588106700000|2020-04-28 20:45:00|8708.8|8706.8|8709.6|8707.6|8710.2|8708.2|8708.2|8706.5|350
1588107000000|2020-04-28 20:50:00|8709.5|8707.5|8710.3|8708.3|8711|8709.4|8709.4|8707.4|262
1588107300000|2020-04-28 20:55:00|8710.4|8708.4|8711.3|8704.8|8712.3|8708.7|8708.9|8704.7|524
1588107600000|2020-04-28 21:00:00|8716.1|8704.9|8714.2|8703.2|8717.5|8706.5|8711.1|8700.1|451
1588107900000|2020-04-28 21:05:00|8709|8701.2|8711.4|8703.4|8715.7|8706.3|8709|8699.1|324
1588108200000|2020-04-28 21:10:00|8711.5|8704.2|8714|8703.8|8715.2|8707.6|8711.5|8702.3|310
1588108500000|2020-04-28 21:15:00|8713.9|8704.3|8714|8706.2|8715.3|8707.6|8712.7|8703.7|194
1588108800000|2020-04-28 21:20:00|8713.9|8705.2|8713.5|8706.8|8714.9|8707.7|8712.8|8704.1|187
1588109100000|2020-04-28 21:25:00|8714.4|8705.8|8713.1|8706.2|8714.4|8708|8712.3|8705.8|239
1588109400000|2020-04-28 21:30:00|8713.6|8705.8|8715|8707|8717.4|8708.3|8713.4|8705.4|362
1588109700000|2020-04-28 21:35:00|8714.9|8707.1|8712.3|8707.2|8715|8708.5|8710.7|8706.2|312
1588110000000|2020-04-28 21:40:00|8712.1|8707.3|8712.1|8706.3|8712.7|8707.5|8711.2|8705.3|268
1588110300000|2020-04-28 21:45:00|8712|8706.4|8711.5|8706.2|8712.4|8706.8|8710.8|8705.5|252
1588110600000|2020-04-28 21:50:00|8711.6|8706.3|8713.8|8707.4|8713.8|8708.3|8710.5|8705.9|292
1588110900000|2020-04-28 21:55:00|8713.6|8707.8|8712.4|8708.2|8714.1|8708.6|8712.1|8707.1|267
1588111200000|2020-04-28 22:00:00|8712.6|8708|8711.6|8708.9|8714.5|8709.4|8710.5|8706.6|372
1588111500000|2020-04-28 22:05:00|8711.7|8709|8711.2|8707.9|8711.9|8709.1|8709.9|8707.7|200
1588111800000|2020-04-28 22:10:00|8711.1|8708.2|8710.5|8708.3|8711.6|8709.2|8709.8|8707.6|250
1588112100000|2020-04-28 22:15:00|8710.6|8708.2|8711.6|8709.1|8712.1|8709.4|8710.5|8708.1|251
1588112400000|2020-04-28 22:20:00|8711.5|8709.2|8711.3|8709.3|8712|8709.6|8710.8|8708.6|212
1588112700000|2020-04-28 22:25:00|8711.4|8709.4|8711.7|8709.7|8712.4|8710.2|8710.7|8708.6|181
1588113000000|2020-04-28 22:30:00|8712.1|8710.1|8711.6|8709.6|8712.9|8710.5|8711.6|8709.3|257
1588113300000|2020-04-28 22:35:00|8711.8|8709.7|8712.1|8710.1|8712.5|8710.2|8711.7|8709.6|150
1588113600000|2020-04-28 22:40:00|8712.2|8710.2|8713.1|8711.1|8713.6|8711.5|8712|8709.8|174
1588113900000|2020-04-28 22:45:00|8713|8711|8713.1|8711.1|8713.7|8711.3|8712.7|8710.5|169
1588114200000|2020-04-28 22:50:00|8713.2|8711.2|8713.2|8711.2|8714|8711.5|8712.4|8710|243
1588114500000|2020-04-28 22:55:00|8713.1|8711.1|8712.9|8710.9|8713.4|8711.3|8712.8|8710.4|121
1588114800000|2020-04-28 23:00:00|8712.8|8709.9|8712.3|8710.3|8713.1|8710.7|8711.2|8709.1|322
1588115100000|2020-04-28 23:05:00|8712.2|8710.2|8712|8709.9|8712.6|8710.4|8711.8|8709.7|210
1588115400000|2020-04-28 23:10:00|8711.9|8709.8|8712.4|8710.4|8712.5|8710.5|8711.1|8708.8|283
1588115700000|2020-04-28 23:15:00|8712.5|8710.5|8713.4|8711.4|8713.4|8711.4|8711.7|8709.7|132
1588116000000|2020-04-28 23:20:00|8713.3|8711.3|8713.7|8711.7|8714|8712|8713.3|8711.3|132
1588116300000|2020-04-28 23:25:00|8713.8|8711.8|8713.4|8711.4|8713.9|8711.9|8712.3|8710.3|154
1588116600000|2020-04-28 23:30:00|8713.3|8711.3|8712|8710|8713.4|8711.4|8711.7|8709.7|174
1588116900000|2020-04-28 23:35:00|8711.9|8709.9|8710.8|8708.8|8712|8710|8710.5|8708.5|179
1588117200000|2020-04-28 23:40:00|8710.9|8708.9|8711.9|8709.9|8712|8710|8710.1|8708.1|165
1588117500000|2020-04-28 23:45:00|8711.8|8709.8|8711.1|8709.1|8712.2|8710.2|8711.1|8709.1|166
1588117800000|2020-04-28 23:50:00|8710.6|8709.7|8713|8711|8713.2|8711.2|8710.5|8709.1|147
1588118100000|2020-04-28 23:55:00|8713.1|8711.1|8712.6|8710.6|8713.1|8711.1|8711.7|8709.7|215
1588118400000|2020-04-29 00:00:00|8712.5|8710.5|8711.5|8709.5|8713.6|8711.6|8711.4|8709.4|234
1588118700000|2020-04-29 00:05:00|8711.7|8709.7|8710.5|8708.5|8713|8711|8710.3|8708.5|196
1588119000000|2020-04-29 00:10:00|8710.6|8708.6|8709.8|8708.9|8711.2|8709.2|8709.8|8708.1|160
1588119300000|2020-04-29 00:15:00|8710.3|8708.3|8709.8|8707.8|8711|8709.2|8709.2|8707.5|148
1588119600000|2020-04-29 00:20:00|8709.7|8707.7|8708.4|8706.4|8709.9|8707.9|8708.4|8706.4|166
1588119900000|2020-04-29 00:25:00|8708.3|8706.3|8708.7|8706.7|8709.2|8707.4|8708|8706|176
1588120200000|2020-04-29 00:30:00|8708.6|8706.6|8706.2|8704.2|8708.6|8707.2|8705.6|8703.6|276
1588120500000|2020-04-29 00:35:00|8706.3|8704.3|8705.4|8704.5|8706.9|8705.3|8704.6|8702.6|283
1588120800000|2020-04-29 00:40:00|8705.1|8703.4|8703.9|8701.9|8705.7|8704.2|8703.3|8701.9|276
1588121100000|2020-04-29 00:45:00|8703.8|8701.8|8703.3|8701.3|8704.7|8703.1|8702.7|8701|234
1588121400000|2020-04-29 00:50:00|8703.2|8701.2|8704.9|8702.9|8705.2|8703.2|8702|8700.5|217
1588121700000|2020-04-29 00:55:00|8705|8703|8701.7|8700.8|8705.5|8703.5|8701.7|8700.3|250
1588122000000|2020-04-29 01:00:00|8702.2|8700.2|8702.9|8700.9|8703.9|8701.9|8700.9|8698.9|188
1588122300000|2020-04-29 01:05:00|8702.8|8700.8|8702.9|8700.9|8704.2|8702.2|8702.4|8700.4|164
1588122600000|2020-04-29 01:10:00|8703|8701|8701.7|8699.7|8703.6|8701.6|8701.4|8699.4|189
1588122900000|2020-04-29 01:15:00|8701.8|8699.8|8702.8|8700.8|8703.4|8701.4|8701.3|8699.3|419
1588123200000|2020-04-29 01:20:00|8702.9|8700.9|8702.4|8700.4|8703|8701|8700.8|8698.9|295
1588123500000|2020-04-29 01:25:00|8702.3|8700.3|8703.5|8701.5|8703.9|8702.1|8702|8700|246
1588123800000|2020-04-29 01:30:00|8703.4|8701.4|8703.1|8701.1|8703.6|8701.6|8700.7|8698.7|351
1588124100000|2020-04-29 01:35:00|8703.2|8701.2|8700.5|8698.5|8703.2|8701.2|8699.4|8697.4|299
1588124400000|2020-04-29 01:40:00|8700.4|8698.4|8700.3|8698.3|8700.8|8698.8|8698.5|8696.9|278
1588124700000|2020-04-29 01:45:00|8700.4|8698.4|8701.1|8699.1|8701.1|8699.6|8699.5|8697.7|213
1588125000000|2020-04-29 01:50:00|8701|8699|8700.2|8698.2|8701.2|8699.2|8699.1|8697.5|184
1588125300000|2020-04-29 01:55:00|8700.1|8698.1|8702.1|8700.1|8702.4|8700.4|8700.1|8698.1|243
1588125600000|2020-04-29 02:00:00|8702.2|8700.2|8701.6|8699.6|8702.5|8701|8701.4|8699.4|256
1588125900000|2020-04-29 02:05:00|8701.5|8699.5|8702.9|8700.9|8703.2|8701.2|8701.5|8699.5|247
1588126200000|2020-04-29 02:10:00|8703|8701|8702.9|8700.9|8703.3|8701.7|8702.1|8700.6|148
1588126500000|2020-04-29 02:15:00|8702.8|8700.8|8702.3|8700.3|8704.3|8702.7|8701.9|8700.1|190
1588126800000|2020-04-29 02:20:00|8702.4|8700.4|8702|8700|8702.8|8701.2|8701|8699.3|240
1588127100000|2020-04-29 02:25:00|8701.9|8699.9|8701.7|8699.7|8702.9|8701.2|8701.1|8699.4|254
1588127400000|2020-04-29 02:30:00|8701.6|8699.6|8701.1|8699.1|8702.3|8700.3|8700.9|8698.9|233
1588127700000|2020-04-29 02:35:00|8701|8699|8702.1|8700.1|8702.5|8700.6|8700.7|8698.7|166
1588128000000|2020-04-29 02:40:00|8702|8700|8702.1|8700.1|8702.2|8700.7|8701.1|8699.6|166
1588128300000|2020-04-29 02:45:00|8702|8700|8702|8700|8702.2|8700.4|8701|8699.1|217
1588128600000|2020-04-29 02:50:00|8702.1|8700.1|8701.7|8699.7|8702.3|8700.5|8700.7|8699.4|143
1588128900000|2020-04-29 02:55:00|8701.1|8700.2|8698.9|8696.9|8701.8|8700.2|8698.2|8696.6|263
1588129200000|2020-04-29 03:00:00|8699|8697|8699.4|8697.4|8699.6|8698|8698.1|8696.6|332
1588129500000|2020-04-29 03:05:00|8699.3|8697.3|8700.6|8698.6|8701.1|8699.4|8698.9|8697.3|96
1588129800000|2020-04-29 03:10:00|8700.5|8698.5|8702.1|8700.1|8702.2|8700.2|8699.9|8698.3|269
1588130100000|2020-04-29 03:15:00|8702|8700|8701.1|8699.1|8702.1|8700.1|8700.9|8698.9|150
1588130400000|2020-04-29 03:20:00|8701|8699|8701.2|8699.2|8702|8700|8700.4|8698.8|172
1588130700000|2020-04-29 03:25:00|8701.3|8699.3|8700.5|8698.5|8702|8700|8700.4|8698.4|157
1588131000000|2020-04-29 03:30:00|8700.6|8698.6|8699.5|8697.5|8700.8|8698.8|8699.2|8697.3|157
1588131300000|2020-04-29 03:35:00|8699.4|8697.4|8699.4|8697.4|8699.5|8698|8698.5|8696.9|132
1588131600000|2020-04-29 03:40:00|8699.3|8697.3|8699|8697|8699.5|8697.9|8698.3|8696.9|154
1588131900000|2020-04-29 03:45:00|8698.9|8696.9|8698.8|8696.8|8699.2|8697.7|8697.9|8696.4|256
1588132200000|2020-04-29 03:50:00|8698.2|8697.3|8697.5|8695.5|8699.1|8697.6|8696.8|8695.4|185
1588132500000|2020-04-29 03:55:00|8697.4|8695.4|8695.9|8693.9|8697.8|8696.2|8695.7|8693.7|245
1588132800000|2020-04-29 04:00:00|8695.8|8693.8|8697.3|8695.3|8697.4|8695.4|8694.8|8693|279
1588133100000|2020-04-29 04:05:00|8697.2|8695.2|8696.1|8694.1|8697.3|8695.3|8695.7|8694.1|94
1588133400000|2020-04-29 04:10:00|8696.2|8694.2|8697.9|8695.9|8698.1|8696.1|8695.6|8694.1|199
1588133700000|2020-04-29 04:15:00|8698|8696|8699|8697|8699.2|8697.4|8698|8696|180
1588134000000|2020-04-29 04:20:00|8698.9|8696.9|8699.8|8697.8|8699.8|8698.2|8698.3|8696.7|110
1588134300000|2020-04-29 04:25:00|8699.9|8697.9|8698.2|8696.2|8699.9|8697.9|8697.2|8695.2|144
1588134600000|2020-04-29 04:30:00|8698.4|8696.4|8698.7|8697.8|8699.4|8697.8|8698.3|8696.3|105
1588134900000|2020-04-29 04:35:00|8698.8|8697.9|8699|8697|8699.3|8697.9|8698.2|8696.7|169
1588135200000|2020-04-29 04:40:00|8698.9|8696.9|8699.7|8697.7|8700|8698|8698.4|8696.9|247
1588135500000|2020-04-29 04:45:00|8699.6|8697.6|8699.1|8697.1|8699.9|8698.2|8698.6|8697|130
1588135800000|2020-04-29 04:50:00|8699|8697|8697.3|8695.3|8699.1|8697.3|8697.3|8695.3|181
1588136100000|2020-04-29 04:55:00|8697.4|8695.4|8698.6|8696.6|8699.2|8697.2|8697.3|8695.4|231
1588136400000|2020-04-29 05:00:00|8698.7|8696.7|8698.8|8696.8|8699.2|8697.2|8698|8696.4|134
1588136700000|2020-04-29 05:05:00|8699.1|8697.1|8699.9|8697.9|8700.6|8698.9|8699.1|8697.1|210
1588137000000|2020-04-29 05:10:00|8700|8698|8700.4|8699.5|8701.2|8699.6|8699.2|8697.5|140
1588137300000|2020-04-29 05:15:00|8700.5|8699.6|8699.7|8697.7|8701.7|8700.2|8699.2|8697.2|167
1588137600000|2020-04-29 05:20:00|8699.6|8697.6|8698.9|8696.9|8700.2|8698.2|8698.6|8696.6|202
1588137900000|2020-04-29 05:25:00|8698.8|8696.8|8699.9|8697.9|8700.1|8698.6|8697.8|8695.8|278
1588138200000|2020-04-29 05:30:00|8699.8|8697.8|8698.5|8696.5|8700.2|8698.2|8698.1|8696.5|213
1588138500000|2020-04-29 05:35:00|8698.6|8696.6|8698.4|8696.4|8698.6|8696.9|8696.6|8694.6|245
1588138800000|2020-04-29 05:40:00|8698.5|8696.5|8697.7|8695.7|8699.4|8697.4|8696.8|8695.3|246
1588139100000|2020-04-29 05:45:00|8697.6|8695.6|8697.3|8695.3|8697.7|8695.7|8695.7|8693.9|275
1588139400000|2020-04-29 05:50:00|8697.2|8695.2|8697.6|8695.6|8698.3|8696.8|8696|8694|273
1588139700000|2020-04-29 05:55:00|8697.7|8695.7|8697.5|8695.5|8698.3|8696.4|8696.9|8694.9|193
1588140000000|2020-04-29 06:00:00|8697.6|8695.6|8698.8|8696.8|8699.1|8697.5|8696.5|8694.5|395
1588140300000|2020-04-29 06:05:00|8698.9|8696.9|8697.3|8695.3|8699.4|8697.4|8696.7|8694.9|312
1588140600000|2020-04-29 06:10:00|8697.2|8695.2|8697.5|8695.5|8698.9|8696.9|8696.1|8694.2|474
1588140900000|2020-04-29 06:15:00|8697.3|8695.3|8699.3|8697.3|8699.7|8697.7|8695.5|8694.1|535
1588141200000|2020-04-29 06:20:00|8699.2|8697.2|8701.1|8699.1|8702.4|8700.7|8698.5|8696.5|434
1588141500000|2020-04-29 06:25:00|8701.2|8699.2|8701.5|8699.5|8704.1|8702.6|8700.4|8698.4|530
1588141800000|2020-04-29 06:30:00|8701.4|8699.4|8702.7|8700.7|8702.7|8700.8|8699|8697.6|494
1588142100000|2020-04-29 06:35:00|8702.6|8700.6|8701.8|8700.9|8703.6|8702.4|8701.5|8699.9|452
1588142400000|2020-04-29 06:40:00|8701.7|8700.8|8704.4|8702.4|8704.7|8703.1|8701.1|8699.2|443
1588142700000|2020-04-29 06:45:00|8704.3|8702.3|8706.2|8704.2|8707.3|8705.8|8703.8|8702.2|474
1588143000000|2020-04-29 06:50:00|8706.1|8704.1|8705.7|8703.7|8706.7|8705.1|8704.1|8702.8|450
1588143300000|2020-04-29 06:55:00|8705.6|8703.6|8707.2|8705.2|8709.2|8707.5|8705|8703.5|534
1588143600000|2020-04-29 07:00:00|8707.6|8705.4|8713.9|8711.9|8715|8713|8707.2|8705.3|936
1588143900000|2020-04-29 07:05:00|8714|8712|8712.8|8711.9|8717.7|8716|8710.7|8708.7|878
1588144200000|2020-04-29 07:10:00|8712.9|8712|8711.1|8709.1|8714.2|8712.7|8710.3|8708.3|621
1588144500000|2020-04-29 07:15:00|8710.9|8708.9|8709|8707|8711.3|8709.8|8707|8705|705
1588144800000|2020-04-29 07:20:00|8708.9|8706.9|8711|8709|8712.6|8710.6|8708.9|8706.9|606
1588145100000|2020-04-29 07:25:00|8710.9|8708.9|8714.2|8712.2|8715.2|8713.3|8710.7|8708.7|599
1588145400000|2020-04-29 07:30:00|8714.6|8712.6|8716.6|8714.6|8716.6|8715.1|8713.4|8712.1|542
1588145700000|2020-04-29 07:35:00|8716.5|8714.5|8719|8718.1|8720.5|8719|8716|8714.3|603
1588146000000|2020-04-29 07:40:00|8718.9|8718|8724|8722|8724.1|8722.6|8718.6|8717.4|569
1588146300000|2020-04-29 07:45:00|8723.4|8722.5|8720.7|8719.8|8724|8722.5|8720.1|8718.6|525
1588146600000|2020-04-29 07:50:00|8720.6|8719.7|8719.9|8717.9|8722.4|8721.2|8718.6|8717.5|462
1588146900000|2020-04-29 07:55:00|8719.3|8718.4|8724.7|8722.7|8725.1|8723.9|8718.6|8717.1|572
1588147200000|2020-04-29 08:00:00|8724.6|8722.6|8730.8|8729.9|8731.8|8730.5|8723.4|8721.9|667
1588147500000|2020-04-29 08:05:00|8731.4|8729.4|8734.7|8732.7|8735.2|8733.8|8730.5|8728.7|717
1588147800000|2020-04-29 08:10:00|8734.6|8732.6|8734.4|8732.4|8735.9|8734.6|8730.6|8729.3|626
1588148100000|2020-04-29 08:15:00|8734.5|8732.5|8738.9|8738|8739.6|8738.4|8732.6|8731.4|742
1588148400000|2020-04-29 08:20:00|8739.4|8737.4|8737.4|8736.5|8740.7|8739.2|8737|8735.6|530
1588148700000|2020-04-29 08:25:00|8737.3|8736.4|8732.4|8730.4|8740.5|8739.1|8732.1|8730.2|680
1588149000000|2020-04-29 08:30:00|8732.5|8730.5|8735.8|8733.8|8736.9|8735.5|8732.3|8730.4|654
1588149300000|2020-04-29 08:35:00|8735.6|8733.6|8733.3|8732.4|8735.8|8734.3|8732.3|8730.8|517
1588149600000|2020-04-29 08:40:00|8733.2|8732.3|8729|8728.1|8733.3|8732.4|8728.2|8727.1|546
1588149900000|2020-04-29 08:45:00|8729.1|8728.2|8730.8|8729.9|8731.7|8730.3|8727.8|8726.7|536
1588150200000|2020-04-29 08:50:00|8730.6|8729.7|8735.8|8734.9|8736.4|8735|8730.1|8728.7|535
1588150500000|2020-04-29 08:55:00|8735.9|8735|8734.9|8732.9|8736.9|8735.5|8732.2|8730.7|502
1588150800000|2020-04-29 09:00:00|8735|8733|8739.1|8737.1|8739.1|8737.9|8733.6|8731.6|517
1588151100000|2020-04-29 09:05:00|8739|8737|8734.7|8733.8|8739.1|8737.6|8732.5|8731|524
1588151400000|2020-04-29 09:10:00|8734.6|8733.7|8736.4|8735.5|8737.5|8736|8733.5|8732.4|514
1588151700000|2020-04-29 09:15:00|8736.5|8735.6|8738.9|8738|8739.4|8738|8735.5|8734.2|368
1588152000000|2020-04-29 09:20:00|8739|8738.1|8745.2|8743.2|8745.2|8743.3|8738.8|8737.9|583
1588152300000|2020-04-29 09:25:00|8745.1|8743.1|8741.1|8740.2|8745.8|8744.3|8740.5|8739.1|528
1588152600000|2020-04-29 09:30:00|8741.2|8740.3|8744|8743.1|8744.3|8743.1|8741|8739.6|473
1588152900000|2020-04-29 09:35:00|8744.1|8743.2|8749.2|8747.2|8752.2|8750.7|8744.1|8742.8|710
1588153200000|2020-04-29 09:40:00|8749.1|8747.1|8747.4|8745.4|8750.6|8749.1|8745.2|8743.8|641
1588153500000|2020-04-29 09:45:00|8747.3|8745.3|8746.8|8744.8|8748.8|8747.4|8744.9|8743.8|551
1588153800000|2020-04-29 09:50:00|8746.2|8745.3|8747.1|8746.2|8747.7|8746.3|8745|8743.6|440
1588154100000|2020-04-29 09:55:00|8747|8746.1|8743|8742.1|8748|8746.6|8742.2|8740.9|472
1588154400000|2020-04-29 10:00:00|8743.1|8742.2|8745.6|8744.7|8746.2|8745|8741.9|8740.5|483
1588154700000|2020-04-29 10:05:00|8745.5|8744.6|8744.4|8743.5|8746.1|8745.2|8742.9|8741.6|453
1588155000000|2020-04-29 10:10:00|8744.3|8743.4|8746|8745.1|8748.3|8747.1|8744.3|8743.4|505
1588155300000|2020-04-29 10:15:00|8746.1|8745.2|8745.4|8744.5|8748.2|8746.7|8744.4|8743.2|418
1588155600000|2020-04-29 10:20:00|8745.6|8744.7|8743.3|8741.3|8745.6|8744.7|8741.7|8740.5|467
1588155900000|2020-04-29 10:25:00|8742.7|8741.8|8745.2|8744.3|8745.9|8744.4|8742.4|8741.1|401
1588156200000|2020-04-29 10:30:00|8745.1|8744.2|8743.8|8741.8|8747|8745.7|8742.3|8741.4|498
1588156500000|2020-04-29 10:35:00|8743.7|8741.7|8740.8|8739.9|8743.9|8742.5|8739.5|8738.1|473
1588156800000|2020-04-29 10:40:00|8740.9|8740|8739.1|8738.2|8745.3|8743.3|8738.4|8737.3|560
1588157100000|2020-04-29 10:45:00|8739|8738.1|8739.5|8738.6|8741.8|8740.4|8738.1|8737.1|398
1588157400000|2020-04-29 10:50:00|8739.4|8738.5|8744.1|8743.2|8744.8|8743.4|8739.2|8737.9|391
1588157700000|2020-04-29 10:55:00|8744.2|8743.3|8750.6|8749.7|8752.9|8751.4|8743|8741.8|548
1588158000000|2020-04-29 11:00:00|8750.4|8749.5|8753|8752.1|8755.9|8754.6|8749.8|8748.6|668
1588158300000|2020-04-29 11:05:00|8753.1|8752.2|8750.7|8749.8|8754.1|8752.7|8749.9|8748.5|489
1588158600000|2020-04-29 11:10:00|8750.8|8749.9|8750.7|8749.8|8751.7|8750.7|8748.6|8747.3|411
1588158900000|2020-04-29 11:15:00|8750.8|8749.9|8752.9|8752|8755.4|8754|8750.5|8749.6|504
1588159200000|2020-04-29 11:20:00|8753|8752.1|8753.7|8752.8|8754.8|8753.3|8751.5|8750.6|368
1588159500000|2020-04-29 11:25:00|8753.6|8752.7|8752|8751.1|8753.8|8752.9|8751.1|8750.2|363
1588159800000|2020-04-29 11:30:00|8751.9|8751|8754.4|8753.5|8754.4|8753.5|8750.5|8749.6|433
1588160100000|2020-04-29 11:35:00|8754.5|8753.6|8753.9|8753|8755.4|8754.5|8752.5|8751.1|398
1588160400000|2020-04-29 11:40:00|8753.8|8752.9|8754.4|8753.5|8755.1|8754.2|8751.5|8749.9|446
1588160700000|2020-04-29 11:45:00|8754.2|8753.3|8749.3|8748.4|8754.4|8753.5|8749.1|8748.2|486
1588161000000|2020-04-29 11:50:00|8749.2|8748.3|8748.5|8747.6|8749.7|8748.8|8746.8|8745.6|473
1588161300000|2020-04-29 11:55:00|8748.4|8747.5|8747.9|8745.9|8749.2|8748.3|8746.2|8745|465
1588161600000|2020-04-29 12:00:00|8748.1|8746.1|8748.6|8747.7|8750.2|8749.3|8747.1|8746.1|442
1588161900000|2020-04-29 12:05:00|8748.5|8747.6|8746.6|8745.7|8748.6|8747.7|8745.5|8744.5|427
1588162200000|2020-04-29 12:10:00|8746.7|8745.8|8738.1|8737.2|8746.9|8746|8738.1|8737|503
1588162500000|2020-04-29 12:15:00|8737.8|8736.9|8736.5|8734.5|8742.1|8740.5|8734.9|8733.6|688
1588162800000|2020-04-29 12:20:00|8736.4|8734.4|8737.5|8736.6|8737.5|8736.6|8734.8|8733.8|439
1588163100000|2020-04-29 12:25:00|8737|8736.1|8740.8|8730.9|8740.8|8738.1|8736.2|8729.9|679
1588163400000|2020-04-29 12:30:00|8739.7|8731.4|8735.3|8733.3|8740.5|8737.9|8733.8|8729.2|1253
1588163700000|2020-04-29 12:35:00|8735.2|8733.2|8736.4|8735.5|8736.9|8735.5|8733.7|8731.9|642
1588164000000|2020-04-29 12:40:00|8736.3|8735.4|8739.1|8737.1|8740|8738.4|8735|8733.7|751
1588164300000|2020-04-29 12:45:00|8738.4|8737.5|8738.8|8737.9|8739.7|8738.4|8735.8|8734.4|642
1588164600000|2020-04-29 12:50:00|8738.9|8738|8736.3|8735.4|8739.2|8738|8734.6|8733.2|554
1588164900000|2020-04-29 12:55:00|8736.4|8735.5|8738.8|8737.9|8738.9|8738|8734|8732.8|716
1588165200000|2020-04-29 13:00:00|8738.7|8737.8|8736.3|8734.3|8740.8|8739.5|8734.3|8732.5|962
1588165500000|2020-04-29 13:05:00|8736.5|8734.5|8736.8|8734.8|8738|8736.5|8734.6|8733.2|781
1588165800000|2020-04-29 13:10:00|8736.6|8734.6|8733.2|8731.2|8737.4|8735.9|8732.7|8730.7|755
1588166100000|2020-04-29 13:15:00|8733.1|8731.1|8732.9|8732|8734.5|8733|8731.5|8730|582
1588166400000|2020-04-29 13:20:00|8732.8|8731.9|8738.5|8736.5|8738.6|8737.1|8732.7|8731.3|519
1588166700000|2020-04-29 13:25:00|8738.6|8736.6|8734.3|8732.3|8739.3|8737.6|8733.1|8731.8|638
1588167000000|2020-04-29 13:30:00|8733.7|8732.8|8731.8|8730.9|8737.3|8735.9|8730.7|8728.7|741
1588167300000|2020-04-29 13:35:00|8731.9|8731|8733.8|8732.9|8735.6|8733.8|8731.5|8730.5|630
1588167600000|2020-04-29 13:40:00|8733.9|8733|8730.9|8728.9|8735.6|8733.6|8730.1|8728.7|635
1588167900000|2020-04-29 13:45:00|8730.8|8728.8|8733.1|8732.2|8733.8|8732.9|8729.8|8728.4|582
1588168200000|2020-04-29 13:50:00|8733.2|8732.3|8734.4|8732.4|8735.7|8734.4|8729.7|8728.3|616
1588168500000|2020-04-29 13:55:00|8734.3|8732.3|8728.6|8726.6|8734.3|8732.3|8726|8724.5|788
1588168800000|2020-04-29 14:00:00|8728.2|8726.2|8728.1|8726.1|8732.2|8730.7|8727.5|8725.7|797
1588169100000|2020-04-29 14:05:00|8728.2|8726.2|8729.8|8728.9|8731.1|8729.3|8728|8726|753
1588169400000|2020-04-29 14:10:00|8730.4|8728.4|8733.4|8732.5|8735.1|8733.9|8729.2|8727.6|682
1588169700000|2020-04-29 14:15:00|8733.3|8732.4|8736.5|8734.5|8741.3|8739.3|8732.5|8731|796
1588170000000|2020-04-29 14:20:00|8736.6|8734.6|8737.1|8736.2|8737.7|8736.4|8734.2|8732.9|692
1588170300000|2020-04-29 14:25:00|8737|8736.1|8733.6|8731.6|8737.5|8736.1|8730.2|8728.6|698
1588170600000|2020-04-29 14:30:00|8733.4|8731.4|8730.7|8728.7|8735.2|8733.6|8729.4|8728|698
1588170900000|2020-04-29 14:35:00|8730.6|8728.6|8733.6|8731.6|8734.3|8732.7|8729.7|8728.2|498
1588171200000|2020-04-29 14:40:00|8733.7|8731.7|8730.4|8728.4|8734|8732.3|8729.9|8727.9|591
1588171500000|2020-04-29 14:45:00|8730.5|8728.5|8728.3|8727.4|8730.8|8729|8728.2|8726.8|534
1588171800000|2020-04-29 14:50:00|8728.2|8727.3|8731.2|8729.2|8733.5|8731.8|8728.2|8727.3|765
1588172100000|2020-04-29 14:55:00|8731|8729|8728.1|8726.1|8731.1|8729.1|8724.4|8723.2|846
1588172400000|2020-04-29 15:00:00|8728.2|8726.2|8728.5|8727.6|8728.7|8727.6|8724.6|8723.1|641
1588172700000|2020-04-29 15:05:00|8728.6|8727.7|8733.3|8732.4|8733.4|8732.5|8728.5|8727.5|615
1588173000000|2020-04-29 15:10:00|8733.6|8732.7|8730.1|8728.1|8733.8|8732.7|8728.2|8726.8|606
1588173300000|2020-04-29 15:15:00|8729.6|8728.7|8730.3|8729.4|8731.6|8730.2|8727.8|8726.4|654
1588173600000|2020-04-29 15:20:00|8730.2|8729.3|8729.2|8727.2|8732.2|8730.6|8728.2|8726.8|544
1588173900000|2020-04-29 15:25:00|8729.3|8727.3|8730.9|8730|8732.5|8731.1|8728.1|8726.9|518
1588174200000|2020-04-29 15:30:00|8731|8730.1|8728.8|8727.9|8732.3|8731|8728.4|8727|583
1588174500000|2020-04-29 15:35:00|8728.9|8728|8732|8730|8732.6|8731.1|8728.7|8727.5|595
1588174800000|2020-04-29 15:40:00|8731.9|8729.9|8731.3|8730.4|8732.9|8731.5|8729.7|8728.7|620
1588175100000|2020-04-29 15:45:00|8731.4|8730.5|8733.2|8732.3|8733.8|8732.5|8731.2|8729.9|491
1588175400000|2020-04-29 15:50:00|8733.1|8732.2|8735|8733|8735|8733.6|8732.2|8730.9|534
1588175700000|2020-04-29 15:55:00|8734.9|8732.9|8733.1|8732.2|8735.3|8733.8|8731.9|8730.5|530
1588176000000|2020-04-29 16:00:00|8733|8732.1|8735.5|8733.5|8735.7|8734.1|8732.8|8731.6|502
1588176300000|2020-04-29 16:05:00|8735.4|8733.4|8731.8|8730.9|8736.1|8734.7|8731.8|8730.4|469
1588176600000|2020-04-29 16:10:00|8732.5|8730.5|8731.1|8729.1|8733.4|8732.5|8730.3|8728.8|512
1588176900000|2020-04-29 16:15:00|8730.5|8729.6|8730.4|8729.5|8731.7|8730.5|8729.4|8727.9|549
1588177200000|2020-04-29 16:20:00|8730.3|8729.4|8729.3|8728.4|8731.3|8729.7|8728.9|8727.4|441
1588177500000|2020-04-29 16:25:00|8729.2|8728.3|8729|8727|8729.8|8728.4|8727|8725.4|499
1588177800000|2020-04-29 16:30:00|8728.9|8726.9|8727.8|8726.9|8730.5|8729|8726.9|8725.3|441
1588178100000|2020-04-29 16:35:00|8727.9|8727|8726.3|8724.3|8728.5|8727|8725.8|8723.8|420
1588178400000|2020-04-29 16:40:00|8726.2|8724.2|8724.9|8724|8726.6|8725.1|8724.3|8723|425
1588178700000|2020-04-29 16:45:00|8724.8|8723.9|8726.3|8725.4|8727.4|8726|8724.8|8723.8|484
1588179000000|2020-04-29 16:50:00|8726.2|8725.3|8725.3|8724.4|8727.2|8726|8724.2|8723.1|407
1588179300000|2020-04-29 16:55:00|8725.4|8724.5|8724.8|8722.8|8726.4|8725|8724.2|8722.7|542
1588179600000|2020-04-29 17:00:00|8724.9|8722.9|8725.3|8724.4|8726.9|8725.5|8724.1|8722.8|520
1588179900000|2020-04-29 17:05:00|8725.2|8724.3|8726.9|8726|8728|8726.6|8724.9|8723.5|465
1588180200000|2020-04-29 17:10:00|8727|8726.1|8727.7|8725.7|8729.3|8727.9|8725.1|8723.3|392
1588180500000|2020-04-29 17:15:00|8727.8|8725.8|8727|8726.1|8728.7|8727.1|8725.9|8724.5|429
1588180800000|2020-04-29 17:20:00|8727.1|8726.2|8723.7|8722.8|8729|8727.5|8723.7|8722.6|515
1588181100000|2020-04-29 17:25:00|8723.8|8722.9|8725.8|8724.9|8726.2|8725|8722.9|8722|591
1588181400000|2020-04-29 17:30:00|8725.7|8724.8|8726.1|8725.2|8726.3|8725.4|8724.5|8723.1|402
1588181700000|2020-04-29 17:35:00|8726.2|8725.3|8725.6|8723.6|8726.4|8725.3|8724.2|8722.9|408
1588182000000|2020-04-29 17:40:00|8725.7|8723.7|8722.7|8721.8|8725.9|8724.7|8722.4|8721|471
1588182300000|2020-04-29 17:45:00|8722.6|8721.7|8725.4|8724.5|8726.3|8725|8722.5|8721.5|442
1588182600000|2020-04-29 17:50:00|8725.2|8724.3|8724.7|8723.8|8726.1|8724.6|8723.2|8722|378
1588182900000|2020-04-29 17:55:00|8724.8|8723.9|8735.9|8724.9|8737|8728.1|8724.4|8722.8|718
1588183200000|2020-04-29 18:00:00|8735.8|8724.8|8729.4|8727.4|8735.8|8730|8723.1|8720.8|1527
1588183500000|2020-04-29 18:05:00|8729.5|8727.5|8726.6|8724.6|8730.2|8728.2|8724.8|8722.8|684
1588183800000|2020-04-29 18:10:00|8726.5|8724.5|8727.5|8725.5|8729.2|8727.2|8724.4|8722.7|722
1588184100000|2020-04-29 18:15:00|8727.3|8725.3|8726.4|8724.4|8728.2|8726.7|8724.9|8723.3|619
1588184400000|2020-04-29 18:20:00|8726.3|8724.3|8727.4|8725.4|8728|8726.3|8724.8|8722.8|660
1588184700000|2020-04-29 18:25:00|8727.6|8725.6|8730.7|8728.7|8730.9|8728.9|8726.5|8724.9|729
1588185000000|2020-04-29 18:30:00|8730.8|8728.8|8728.1|8726.1|8730.8|8728.8|8725.7|8724|801
1588185300000|2020-04-29 18:35:00|8728|8726|8730.4|8728.4|8731|8729.2|8727.2|8725.7|756
1588185600000|2020-04-29 18:40:00|8730.3|8728.3|8732|8730|8732.4|8730.4|8729|8727|864
1588185900000|2020-04-29 18:45:00|8732.1|8730.1|8731.5|8729.5|8733.1|8731.4|8730.1|8728.5|700
1588186200000|2020-04-29 18:50:00|8731.4|8729.4|8733.1|8731.1|8734.1|8732.3|8731|8729|607
1588186500000|2020-04-29 18:55:00|8733|8731|8732.7|8730.7|8734.6|8732.6|8730.3|8728.8|815
1588186800000|2020-04-29 19:00:00|8732.6|8730.6|8732.8|8730.8|8733.8|8732.1|8731.4|8729.6|767
1588187100000|2020-04-29 19:05:00|8732.9|8730.9|8731.4|8729.4|8733.2|8731.2|8731.4|8729.4|507
1588187400000|2020-04-29 19:10:00|8731.5|8729.5|8731.7|8729.7|8732.2|8730.2|8729.5|8727.9|587
1588187700000|2020-04-29 19:15:00|8731.6|8729.6|8731.1|8729.1|8732.5|8730.5|8730.4|8728.6|455
1588188000000|2020-04-29 19:20:00|8731|8729|8729.6|8727.6|8731.3|8729.7|8729.5|8727.5|408
1588188300000|2020-04-29 19:25:00|8729.7|8727.7|8731|8729|8731.3|8729.3|8729.2|8727.4|587
1588188600000|2020-04-29 19:30:00|8730.8|8728.8|8729.6|8727.6|8731.9|8730.4|8728.7|8727.1|619
1588188900000|2020-04-29 19:35:00|8729.7|8727.7|8729.3|8727.3|8732.6|8730.6|8728.9|8727|519
1588189200000|2020-04-29 19:40:00|8729.4|8727.4|8730.3|8728.3|8732.5|8730.5|8727.7|8725.7|559
1588189500000|2020-04-29 19:45:00|8730.4|8728.4|8731.6|8729.6|8732.5|8730.5|8729.8|8727.8|537
1588189800000|2020-04-29 19:50:00|8731|8730.1|8732.8|8730.8|8732.9|8731.3|8730.7|8729.3|501
1588190100000|2020-04-29 19:55:00|8732.7|8730.7|8729.9|8727.9|8732.8|8731.4|8729.8|8727.8|525
1588190400000|2020-04-29 20:00:00|8729.8|8727.8|8728.8|8726.8|8730.3|8728.7|8728.4|8726.4|359
1588190700000|2020-04-29 20:05:00|8728.9|8726.9|8725.2|8723.2|8729.5|8727.8|8725.1|8723.1|263
1588191000000|2020-04-29 20:10:00|8725.3|8723.3|8723.6|8721.6|8726.1|8724.1|8723.1|8721.4|251
1588191300000|2020-04-29 20:15:00|8723.5|8721.5|8723.1|8721.1|8725.3|8723.3|8722.9|8720.9|217
1588191600000|2020-04-29 20:20:00|8723|8721|8725.1|8723.1|8725.6|8723.6|8722.6|8720.7|191
1588191900000|2020-04-29 20:25:00|8725.2|8723.2|8726.1|8724.1|8726.8|8725.1|8724.6|8722.8|132
1588192200000|2020-04-29 20:30:00|8726.2|8724.2|8723.9|8721.9|8726.4|8724.4|8722.9|8720.9|347
1588192500000|2020-04-29 20:35:00|8724|8722|8723.9|8721.9|8724.4|8722.4|8721.8|8719.8|238
1588192800000|2020-04-29 20:40:00|8723.8|8721.8|8724.5|8722.5|8726|8724|8723.8|8721.8|244
1588193100000|2020-04-29 20:45:00|8724.4|8722.4|8724.8|8722.8|8725.4|8723.4|8724.2|8722.2|253
1588193400000|2020-04-29 20:50:00|8724.9|8722.9|8723.6|8721.6|8725.1|8723.1|8723.6|8721.6|214
1588193700000|2020-04-29 20:55:00|8723.5|8721.5|8726.3|8720|8728.5|8722.4|8723.3|8716.3|621
1588194000000|2020-04-29 21:00:00|8730.5|8719.5|8726.2|8719.3|8732.3|8721.3|8725.6|8714.6|79
1588194300000|2020-04-29 21:05:00|8727|8719|8727.3|8719.5|8732.8|8721.8|8724.8|8717.1|361
1588194600000|2020-04-29 21:10:00|8727|8720.2|8726.9|8720.3|8732.1|8721.1|8722.1|8717.9|307
1588194900000|2020-04-29 21:15:00|8726.7|8720.5|8724.2|8720.4|8731.1|8720.6|8723.5|8717.6|299
1588195200000|2020-04-29 21:20:00|8724.3|8720.3|8725|8719.7|8725.6|8720.7|8721.9|8718.5|206
1588195500000|2020-04-29 21:25:00|8725.1|8720|8725.8|8721|8727.6|8721.6|8723.3|8719.1|284
1588195800000|2020-04-29 21:30:00|8726|8720.5|8724.3|8718.1|8726.9|8721.4|8723.4|8715.9|426
1588196100000|2020-04-29 21:35:00|8724.4|8718.2|8724.2|8713.2|8738.3|8727.3|8714.3|8709.7|635
1588196400000|2020-04-29 21:40:00|8724|8713|8716.6|8711.8|8729.3|8718.3|8716.6|8709.3|598
1588196700000|2020-04-29 21:45:00|8717.2|8711.7|8718.1|8712.9|8721.8|8715.6|8717.2|8711.2|362
1588197000000|2020-04-29 21:50:00|8718.2|8712.8|8718.2|8714.3|8719.2|8715.1|8717.3|8712.1|273
1588197300000|2020-04-29 21:55:00|8718.3|8714.2|8724.5|8716.3|8732.2|8721.2|8718.1|8713.2|720
1588197600000|2020-04-29 22:00:00|8725.1|8716|8719.5|8715.5|8729.2|8718.6|8719.5|8715|591
1588197900000|2020-04-29 22:05:00|8719.7|8715.4|8719.9|8716.7|8721.9|8718.2|8718.6|8715.1|431
1588198200000|2020-04-29 22:10:00|8720|8716.6|8720.1|8718.1|8721.2|8718.3|8719.2|8716.5|254
1588198500000|2020-04-29 22:15:00|8720.3|8718|8720.2|8718.2|8720.9|8718.2|8719.3|8716.6|215
1588198800000|2020-04-29 22:20:00|8720.1|8718.1|8717.7|8715.7|8720.5|8718.3|8717.3|8714.7|229
1588199100000|2020-04-29 22:25:00|8717.5|8715.5|8718.2|8716.2|8719.4|8716.5|8717.5|8714.8|335
1588199400000|2020-04-29 22:30:00|8718.6|8716.1|8718.6|8716.6|8719.1|8716.8|8718|8715.7|358
1588199700000|2020-04-29 22:35:00|8718.5|8716.5|8718.4|8716.4|8719.1|8716.7|8717.6|8715.6|205
1588200000000|2020-04-29 22:40:00|8718.5|8716.5|8718.2|8716.2|8719.3|8717|8717.8|8715.2|327
1588200300000|2020-04-29 22:45:00|8718.4|8716.3|8719.7|8717.7|8720|8717.7|8718.1|8716.1|136
1588200600000|2020-04-29 22:50:00|8719.6|8717.6|8719.7|8717.6|8720.2|8718|8719.3|8716.6|226
1588200900000|2020-04-29 22:55:00|8720|8717|8721|8719|8721.4|8719.2|8719.7|8717|158
1588201200000|2020-04-29 23:00:00|8720.9|8718.7|8723.1|8720.2|8723.5|8720.9|8720.2|8717.8|310
1588201500000|2020-04-29 23:05:00|8723.2|8720.3|8723.5|8721.4|8724|8721.9|8721.6|8719.5|476
1588201800000|2020-04-29 23:10:00|8723.4|8721.3|8724|8722|8725.3|8723.3|8723.2|8720.9|289
1588202100000|2020-04-29 23:15:00|8724.1|8722.1|8721.8|8719.8|8724.4|8722.4|8721.7|8719.7|157
1588202400000|2020-04-29 23:20:00|8721.9|8719.9|8722.5|8720.5|8722.7|8720.7|8721.8|8719.7|92
1588202700000|2020-04-29 23:25:00|8722.6|8720.6|8722.7|8720.7|8723.9|8721.9|8722.3|8720.3|219
1588203000000|2020-04-29 23:30:00|8722.8|8720.8|8721.8|8719.8|8723.3|8721.3|8721.4|8719.4|587
1588203300000|2020-04-29 23:35:00|8721.7|8719.7|8722.5|8720.5|8722.7|8720.7|8721.1|8719.1|518
1588203600000|2020-04-29 23:40:00|8722.6|8720.6|8720.8|8718.8|8722.8|8720.8|8720.5|8718.5|371
1588203900000|2020-04-29 23:45:00|8720.9|8718.9|8721.1|8719.1|8721.2|8719.2|8720.6|8718.6|331
1588204200000|2020-04-29 23:50:00|8721|8719|8722.9|8720.9|8722.9|8720.9|8721|8719|97
1588204500000|2020-04-29 23:55:00|8722.8|8720.8|8723.4|8721.4|8723.6|8721.5|8721.9|8719.9|147
1588204800000|2020-04-30 00:00:00|8723.3|8721.3|8725.2|8723.2|8726.1|8724.1|8723.3|8721.3|361
1588205100000|2020-04-30 00:05:00|8725.1|8723.1|8725.7|8723.7|8725.8|8724.3|8724.1|8722.1|159
1588205400000|2020-04-30 00:10:00|8725.8|8723.8|8725.4|8723.4|8727.7|8725.7|8724.5|8722.5|214
1588205700000|2020-04-30 00:15:00|8725.5|8723.5|8723.4|8721.4|8725.8|8723.8|8723.1|8721.1|332
1588206000000|2020-04-30 00:20:00|8723.5|8721.5|8725.8|8723.8|8726.2|8724.2|8722.6|8720.6|220
1588206300000|2020-04-30 00:25:00|8725.9|8723.9|8727|8725|8727|8725|8724.8|8723.3|192
1588206600000|2020-04-30 00:30:00|8726.9|8724.9|8726.4|8724.4|8727|8725|8724.2|8722.2|236
1588206900000|2020-04-30 00:35:00|8726.3|8724.3|8723.6|8721.6|8726.4|8724.4|8722.8|8720.8|304
1588207200000|2020-04-30 00:40:00|8723.7|8721.7|8724.2|8722.2|8724.9|8722.9|8723.5|8721.5|179
1588207500000|2020-04-30 00:45:00|8724.1|8722.1|8731.6|8729.6|8732.2|8730.2|8723.8|8721.8|459
1588207800000|2020-04-30 00:50:00|8731.7|8729.7|8728|8726|8732.3|8730.5|8727.9|8725.9|469
1588208100000|2020-04-30 00:55:00|8728.1|8726.1|8728.6|8726.5|8730.2|8728.2|8727.1|8725.1|317
1588208400000|2020-04-30 01:00:00|8728.7|8726.6|8730.2|8728.2|8730.8|8728.8|8728.5|8726.5|286
1588208700000|2020-04-30 01:05:00|8730.3|8728.3|8730.1|8728.1|8730.5|8728.5|8728.5|8726.5|271
1588209000000|2020-04-30 01:10:00|8729.9|8727.9|8730.4|8728.4|8731.1|8729.1|8728.8|8726.8|313
1588209300000|2020-04-30 01:15:00|8730.5|8728.5|8730.8|8728.8|8731.1|8729.2|8729.8|8727.8|136
1588209600000|2020-04-30 01:20:00|8730.7|8728.7|8730.9|8728.9|8731|8729.1|8730|8728.2|149
1588209900000|2020-04-30 01:25:00|8730.8|8728.8|8727.6|8725.6|8731|8729|8726.9|8725|341
1588210200000|2020-04-30 01:30:00|8727.5|8725.5|8727|8725|8728.5|8726.5|8726.5|8724.5|217
1588210500000|2020-04-30 01:35:00|8727.1|8725.1|8726.4|8724.4|8727.6|8725.6|8726|8724.1|177
1588210800000|2020-04-30 01:40:00|8726.3|8724.3|8728|8725.6|8729.6|8726.2|8725.7|8723.7|245
1588211100000|2020-04-30 01:45:00|8727.9|8725.7|8726.1|8724.1|8729.6|8726.1|8725.8|8722.7|226
1588211400000|2020-04-30 01:50:00|8726.2|8724.2|8726|8724|8726.7|8724.7|8725.1|8723.1|285
1588211700000|2020-04-30 01:55:00|8726.1|8724.1|8724.5|8722.5|8726.3|8724.3|8724.4|8722.4|137
1588212000000|2020-04-30 02:00:00|8724.2|8722.2|8724.2|8722.2|8725.2|8723.3|8723.9|8721.9|234
1588212300000|2020-04-30 02:05:00|8724.3|8722.3|8724.4|8722.4|8724.7|8722.7|8723.2|8721.2|259
1588212600000|2020-04-30 02:10:00|8724.5|8722.5|8723.1|8721.1|8724.6|8722.6|8721.7|8719.7|341
1588212900000|2020-04-30 02:15:00|8723|8721|8725.3|8723.3|8725.9|8723.9|8723|8721|247
1588213200000|2020-04-30 02:20:00|8725.2|8723.2|8726.4|8724.4|8727.3|8725.3|8724.8|8722.8|201
1588213500000|2020-04-30 02:25:00|8726.5|8724.5|8726.8|8724.8|8726.8|8724.8|8725.5|8723.5|201
1588213800000|2020-04-30 02:30:00|8726.7|8724.7|8725.9|8723.9|8727.2|8725.2|8725.5|8723.5|253
1588214100000|2020-04-30 02:35:00|8726|8724|8726.7|8724.7|8726.7|8724.7|8725.4|8723.4|228
1588214400000|2020-04-30 02:40:00|8726.6|8724.6|8726.2|8724.2|8726.7|8724.7|8725.2|8723.2|165
1588214700000|2020-04-30 02:45:00|8726.1|8724.1|8725.1|8723.1|8726.2|8724.2|8724.8|8722.8|167
1588215000000|2020-04-30 02:50:00|8725.2|8723.2|8724.6|8722.6|8725.5|8723.5|8724.3|8722.3|170
1588215300000|2020-04-30 02:55:00|8724.5|8722.5|8724.4|8722.4|8725.1|8723.1|8723.6|8722|173
1588215600000|2020-04-30 03:00:00|8724.5|8722.5|8725.5|8723.5|8726.1|8724.1|8724.3|8722.3|219
1588215900000|2020-04-30 03:05:00|8725.7|8723.7|8724.2|8722.2|8726|8724.3|8724.1|8722.1|184
1588216200000|2020-04-30 03:10:00|8724.3|8722.3|8723.1|8721.1|8724.4|8722.4|8722.8|8720.8|167
1588216500000|2020-04-30 03:15:00|8723|8721|8723.1|8721.1|8724.2|8722.2|8722.3|8720.7|227
1588216800000|2020-04-30 03:20:00|8723|8721|8722.4|8720.4|8723.3|8721.3|8722.4|8720.4|201
1588217100000|2020-04-30 03:25:00|8722.5|8720.5|8722.6|8720.6|8723|8721|8722|8720|258
1588217400000|2020-04-30 03:30:00|8722.7|8720.7|8721.8|8719.8|8723.1|8721.2|8721.8|8719.8|172
1588217700000|2020-04-30 03:35:00|8721.9|8719.9|8721.1|8719.1|8722|8720|8720.3|8718.3|180
1588218000000|2020-04-30 03:40:00|8721|8719|8719.3|8717.3|8721.2|8719.2|8719.1|8717.1|145
1588218300000|2020-04-30 03:45:00|8719.4|8717.4|8719|8717|8719.7|8717.7|8717.6|8715.6|206
1588218600000|2020-04-30 03:50:00|8718.9|8716.9|8715.9|8713.9|8719|8717|8715.3|8713.3|218
1588218900000|2020-04-30 03:55:00|8716|8714|8717.5|8715.5|8717.8|8715.8|8714.8|8712.8|350
1588219200000|2020-04-30 04:00:00|8717.6|8715.6|8717.7|8715.7|8718.6|8716.7|8717|8715|231
1588219500000|2020-04-30 04:05:00|8717.8|8715.8|8716.4|8714.4|8717.8|8715.8|8715.5|8714|217
1588219800000|2020-04-30 04:10:00|8716.5|8714.5|8716.4|8714.4|8716.7|8714.7|8714.7|8712.7|191
1588220100000|2020-04-30 04:15:00|8716.3|8714.3|8716.1|8714.1|8716.9|8714.9|8714.6|8712.8|292
1588220400000|2020-04-30 04:20:00|8716.2|8714.2|8715.8|8713.8|8716.2|8714.2|8714.5|8712.5|157
1588220700000|2020-04-30 04:25:00|8715.9|8713.9|8714.9|8712.9|8716.9|8714.9|8714.4|8712.4|270
1588221000000|2020-04-30 04:30:00|8714.8|8712.8|8714.8|8712.8|8715.3|8713.3|8713.7|8711.7|282
1588221300000|2020-04-30 04:35:00|8714.9|8712.9|8716.9|8714.9|8716.9|8714.9|8714.5|8712.5|327
1588221600000|2020-04-30 04:40:00|8716.8|8714.8|8716.2|8714.2|8717.2|8715.2|8715.8|8713.8|221
1588221900000|2020-04-30 04:45:00|8716.3|8714.3|8715.6|8713.6|8716.3|8714.3|8714.8|8712.8|164
1588222200000|2020-04-30 04:50:00|8715.5|8713.5|8713.2|8711.2|8715.8|8713.8|8713|8711|170
1588222500000|2020-04-30 04:55:00|8713.3|8711.3|8710.5|8708.5|8713.3|8711.3|8710.3|8708.3|263
1588222800000|2020-04-30 05:00:00|8710.6|8708.6|8711.5|8709.5|8711.9|8710.3|8710.5|8708.5|187
1588223100000|2020-04-30 05:05:00|8711.4|8709.4|8709.4|8707.4|8711.9|8709.9|8709.2|8707.2|218
1588223400000|2020-04-30 05:10:00|8709.3|8707.3|8706.7|8704.7|8709.4|8707.4|8706.2|8704.7|243
1588223700000|2020-04-30 05:15:00|8706.8|8704.8|8707.2|8705.2|8708.1|8706.1|8706.4|8704.6|185
1588224000000|2020-04-30 05:20:00|8707.1|8705.1|8706.7|8704.7|8707.9|8706.1|8706.4|8704.7|130
1588224300000|2020-04-30 05:25:00|8706.1|8705.2|8706.4|8704.4|8707.2|8705.2|8704.8|8703|209
1588224600000|2020-04-30 05:30:00|8706.2|8704.2|8707.2|8705.2|8708.3|8706.5|8705.9|8703.9|233
1588224900000|2020-04-30 05:35:00|8706.6|8705.7|8707.8|8705.8|8708.2|8706.2|8706.6|8704.9|159
1588225200000|2020-04-30 05:40:00|8707.7|8705.7|8707.6|8705.6|8708.5|8706.6|8706.8|8705|155
1588225500000|2020-04-30 05:45:00|8707.5|8705.5|8708.4|8706.4|8708.6|8706.9|8706.4|8704.4|184
1588225800000|2020-04-30 05:50:00|8708.3|8706.3|8709.7|8707.7|8710.3|8708.3|8707.8|8705.9|229
1588226100000|2020-04-30 05:55:00|8709.8|8707.8|8707.1|8704.8|8709.8|8707.8|8706.4|8704.4|349
1588226400000|2020-04-30 06:00:00|8706.9|8704.7|8706|8704|8707.9|8705.9|8705.7|8703.7|401
1588226700000|2020-04-30 06:05:00|8706.1|8704.1|8709.8|8707.8|8711.5|8709.5|8705.9|8703.9|511
1588227000000|2020-04-30 06:10:00|8709.6|8707.6|8711.4|8709.4|8713.9|8711.9|8708.5|8706.5|536
1588227300000|2020-04-30 06:15:00|8711.3|8709.3|8711.5|8709.5|8714.3|8712.8|8710.8|8708.8|408
1588227600000|2020-04-30 06:20:00|8711.6|8709.6|8714.2|8712.2|8715.6|8714.1|8711.5|8709.5|504
1588227900000|2020-04-30 06:25:00|8714.1|8712.1|8714.7|8712.7|8716.4|8714.4|8712.9|8710.9|376
1588228200000|2020-04-30 06:30:00|8714.6|8712.6|8716|8715.1|8716.7|8715.2|8712.2|8710.8|466
1588228500000|2020-04-30 06:35:00|8716.2|8715.3|8719.4|8717.4|8720.3|8718.9|8715.7|8714.3|591
1588228800000|2020-04-30 06:40:00|8719.5|8717.5|8719.4|8717.4|8720.4|8719|8716|8714.3|468
1588229100000|2020-04-30 06:45:00|8719.3|8717.3|8723|8722.1|8723.5|8722.3|8718.5|8717|616
1588229400000|2020-04-30 06:50:00|8722.9|8722|8726.2|8724.2|8727.9|8726.4|8722|8720.6|598
1588229700000|2020-04-30 06:55:00|8726.3|8724.3|8730.7|8728.7|8733.6|8732.1|8725.2|8723.7|735
1588230000000|2020-04-30 07:00:00|8730.6|8728.6|8728.8|8726.8|8734.1|8732.1|8726|8724.6|864
1588230300000|2020-04-30 07:05:00|8728.4|8727.5|8728.6|8726.6|8731.3|8730|8725.7|8724.2|895
1588230600000|2020-04-30 07:10:00|8728.7|8726.7|8735.7|8733.7|8737.7|8736.3|8727.9|8726.4|837
1588230900000|2020-04-30 07:15:00|8735.6|8733.6|8733.7|8731.7|8737|8735.6|8732.1|8730.6|718
1588231200000|2020-04-30 07:20:00|8733.6|8731.6|8735.1|8734.2|8737.1|8735.7|8731.8|8730.3|804
1588231500000|2020-04-30 07:25:00|8735.2|8734.3|8736.6|8734.6|8738.7|8737.1|8734.6|8733.3|570
1588231800000|2020-04-30 07:30:00|8736.7|8734.7|8737.2|8735.2|8739|8737.3|8735.1|8733.5|615
1588232100000|2020-04-30 07:35:00|8737.1|8735.1|8740.2|8738.2|8743.8|8742.3|8734.5|8732.9|644
1588232400000|2020-04-30 07:40:00|8740.1|8738.1|8736.1|8735.2|8741.6|8740.2|8735.3|8733.8|733
1588232700000|2020-04-30 07:45:00|8736.4|8734.4|8737.7|8736.8|8740.2|8738.2|8734.4|8733.2|751
1588233000000|2020-04-30 07:50:00|8738.1|8736.1|8737|8735|8738.7|8737.2|8735.5|8734|735
1588233300000|2020-04-30 07:55:00|8736.9|8734.9|8731.1|8729.1|8737.7|8735.7|8730.2|8728.8|727
1588233600000|2020-04-30 08:00:00|8731.2|8729.2|8728.8|8727.9|8733.8|8731.8|8727.6|8726.1|780
1588233900000|2020-04-30 08:05:00|8728.9|8728|8730.4|8729.5|8732.1|8730.6|8727.2|8725.8|547
1588234200000|2020-04-30 08:10:00|8730.2|8729.3|8726.5|8725.6|8730.6|8729.3|8726.2|8724.7|624
1588234500000|2020-04-30 08:15:00|8726.4|8725.5|8728.9|8728|8729.6|8728.2|8726.4|8725.1|446
1588234800000|2020-04-30 08:20:00|8729|8728.1|8726.4|8724.4|8730|8728.6|8725.6|8724.1|569
1588235100000|2020-04-30 08:25:00|8726.5|8724.5|8723|8722.1|8728.1|8726.7|8723|8721.6|450
1588235400000|2020-04-30 08:30:00|8723.1|8722.2|8718|8717.1|8724.3|8722.9|8717.7|8716.7|720
1588235700000|2020-04-30 08:35:00|8718.2|8717.3|8718.3|8717.4|8722.4|8721.2|8716.4|8715|696
1588236000000|2020-04-30 08:40:00|8718.2|8717.3|8719|8718.1|8720|8719|8716.5|8715.3|589
1588236300000|2020-04-30 08:45:00|8718.9|8718|8717.9|8717|8722.8|8721.3|8717.8|8716.4|617
1588236600000|2020-04-30 08:50:00|8717.8|8716.9|8721.5|8720.6|8723.1|8721.9|8716.9|8715.3|692
1588236900000|2020-04-30 08:55:00|8721.6|8720.7|8729.2|8726.2|8729.4|8726.7|8721.6|8720.1|537
1588237200000|2020-04-30 09:00:00|8729.1|8725.9|8723.2|8722.3|8729.1|8726.8|8722.3|8721.1|632
1588237500000|2020-04-30 09:05:00|8723.3|8722.4|8724.3|8722.3|8725.2|8723.7|8721.4|8720.2|582
1588237800000|2020-04-30 09:10:00|8724.4|8722.4|8720.7|8719.8|8725.3|8723.8|8720.2|8719.2|593
1588238100000|2020-04-30 09:15:00|8720.6|8719.7|8717.8|8715.8|8722.9|8721.7|8717.3|8715.8|526
1588238400000|2020-04-30 09:20:00|8717.9|8715.9|8716.9|8714.9|8721.3|8720.2|8715.1|8713.1|586
1588238700000|2020-04-30 09:25:00|8717|8715|8711.6|8710.7|8717.8|8716.3|8708.8|8707.7|783
1588239000000|2020-04-30 09:30:00|8711.7|8710.8|8709.3|8708.4|8712.7|8711.6|8705.6|8704.4|534
1588239300000|2020-04-30 09:35:00|8709.2|8708.3|8703|8702.1|8709.3|8708.4|8702.6|8701.7|571
1588239600000|2020-04-30 09:40:00|8702.9|8702|8702.2|8701.3|8705.1|8704.2|8700.7|8699.5|663
1588239900000|2020-04-30 09:45:00|8702.3|8701.4|8702.1|8701.2|8704.8|8703.9|8701.3|8700.2|643
1588240200000|2020-04-30 09:50:00|8702|8701.1|8700.8|8699.9|8704.2|8703.1|8700.6|8699.5|611
1588240500000|2020-04-30 09:55:00|8700.9|8700|8691.8|8690.1|8701.7|8700.8|8690.6|8689.2|832
1588240800000|2020-04-30 10:00:00|8691.9|8690.2|8693.2|8692.3|8693.6|8692.4|8688|8686.8|812
1588241100000|2020-04-30 10:05:00|8693.3|8692.4|8690.8|8689.9|8694.8|8693.6|8690.2|8688.8|690
1588241400000|2020-04-30 10:10:00|8690.7|8689.8|8691.6|8690.7|8693.1|8692|8689.3|8688.2|775
1588241700000|2020-04-30 10:15:00|8691.7|8690.8|8698.9|8698|8699.3|8698|8690.9|8689.6|589
1588242000000|2020-04-30 10:20:00|8698.8|8697.9|8692.7|8691|8699.3|8698.4|8691|8690.1|600
1588242300000|2020-04-30 10:25:00|8692.3|8691.4|8698.3|8697.4|8699.8|8698.6|8691.3|8690.4|646
1588242600000|2020-04-30 10:30:00|8698.5|8696.8|8697|8695.3|8699.3|8698.2|8695.5|8694.4|691
1588242900000|2020-04-30 10:35:00|8696.9|8695.2|8696.5|8695.6|8697.9|8696.4|8693.3|8692.2|583
1588243200000|2020-04-30 10:40:00|8696.6|8695.7|8698|8697.1|8698.5|8697.6|8694.7|8693.8|541
1588243500000|2020-04-30 10:45:00|8697.9|8697|8698.8|8697.1|8700.5|8699.6|8696.1|8694.7|534
1588243800000|2020-04-30 10:50:00|8698.9|8697.2|8699.1|8698.2|8699.9|8698.9|8697.4|8695.9|529
1588244100000|2020-04-30 10:55:00|8699|8698.1|8690.7|8689.8|8701.8|8700.7|8690|8689.1|935
1588244400000|2020-04-30 11:00:00|8690.8|8689.9|8698|8697.1|8699.4|8697.9|8689.9|8688.6|684
1588244700000|2020-04-30 11:05:00|8698.1|8697.2|8696.9|8696|8702.1|8700.8|8696.3|8695.1|618
1588245000000|2020-04-30 11:10:00|8696.8|8695.9|8696.4|8695.5|8697.6|8696.7|8694.4|8693.5|499
1588245300000|2020-04-30 11:15:00|8696.1|8695.2|8698.6|8696.9|8698.7|8697.5|8693.3|8691.9|471
1588245600000|2020-04-30 11:20:00|8698.1|8697.2|8697|8696.1|8699.2|8698.1|8695.5|8694.4|559
1588245900000|2020-04-30 11:25:00|8696.6|8695.7|8690.5|8689.6|8697.5|8696.2|8690|8688.6|650
1588246200000|2020-04-30 11:30:00|8690.8|8689.1|8689.4|8688.5|8692.7|8691.8|8687.8|8686.9|578
1588246500000|2020-04-30 11:35:00|8689.5|8688.6|8684.5|8683.6|8690.4|8689.5|8683.6|8682.1|650
1588246800000|2020-04-30 11:40:00|8684.6|8683.7|8692.5|8684.6|8693.4|8688.6|8683.8|8682.4|878
1588247100000|2020-04-30 11:45:00|8692.7|8684.3|8683|8681.3|8694.1|8690.6|8676.9|8674.8|1278
1588247400000|2020-04-30 11:50:00|8682.7|8681|8687.2|8686.3|8691.3|8689.6|8682|8680.5|1021
1588247700000|2020-04-30 11:55:00|8687.3|8686.4|8684.7|8683|8688.5|8687.2|8682.5|8680.8|1027
1588248000000|2020-04-30 12:00:00|8684.5|8682.8|8687.2|8686.3|8689.4|8688.3|8684.2|8682.8|962
1588248300000|2020-04-30 12:05:00|8687|8686.1|8690.1|8689.2|8690.3|8689.4|8686.7|8685.5|727
1588248600000|2020-04-30 12:10:00|8690|8689.1|8691|8690.1|8692.4|8691.5|8689.7|8688.8|732
1588248900000|2020-04-30 12:15:00|8690.8|8689.9|8688.1|8687.2|8691|8689.9|8685.6|8684.7|667
1588249200000|2020-04-30 12:20:00|8688.2|8687.3|8683.8|8682.9|8689.4|8688.4|8681.1|8679.9|734
1588249500000|2020-04-30 12:25:00|8683.9|8683|8691.4|8685.8|8692.9|8686.8|8679.9|8678.7|817
1588249800000|2020-04-30 12:30:00|8690.3|8686.3|8689.2|8687.5|8690.8|8689.3|8686|8683.6|856
1588250100000|2020-04-30 12:35:00|8689.1|8687.4|8688.7|8687|8690.7|8689.4|8687.4|8685.9|871
1588250400000|2020-04-30 12:40:00|8688.5|8686.8|8690.8|8689.9|8691.9|8690.5|8687.9|8686.2|922
1588250700000|2020-04-30 12:45:00|8690.7|8689.8|8692.8|8691.1|8695.9|8694.7|8689.7|8688.5|964
1588251000000|2020-04-30 12:50:00|8692.7|8691|8696.2|8695.3|8698.1|8696.9|8691.5|8690|815
1588251300000|2020-04-30 12:55:00|8696.3|8695.4|8692|8691.1|8697.3|8695.8|8690.7|8689.6|840
1588251600000|2020-04-30 13:00:00|8691.8|8690.9|8692.9|8691.2|8694|8692.7|8689.3|8687.6|933
1588251900000|2020-04-30 13:05:00|8692.8|8691.1|8695.4|8693.7|8698.8|8697.4|8690.5|8689.1|1096
1588252200000|2020-04-30 13:10:00|8695.3|8693.6|8683.9|8682.2|8696.2|8694.6|8681.2|8679.6|1276
1588252500000|2020-04-30 13:15:00|8683.8|8682.1|8684.7|8683|8685.8|8684.1|8679.7|8678|1086
1588252800000|2020-04-30 13:20:00|8684.6|8682.9|8682.3|8680.6|8688.5|8687.2|8681.9|8680.6|932
1588253100000|2020-04-30 13:25:00|8682.2|8680.5|8682.2|8680.5|8686.7|8685.1|8678.8|8677.9|881
1588253400000|2020-04-30 13:30:00|8682.1|8680.4|8679.7|8678.8|8685.4|8683.9|8679.3|8678.4|957
1588253700000|2020-04-30 13:35:00|8679.8|8678.9|8683.1|8681.4|8685.3|8684.1|8678.4|8677.2|776
1588254000000|2020-04-30 13:40:00|8682.7|8681.8|8685|8683.3|8689.3|8688|8682.6|8681.1|917
1588254300000|2020-04-30 13:45:00|8684.9|8683.2|8684.4|8683.5|8687|8685.4|8681|8680.1|1054
1588254600000|2020-04-30 13:50:00|8684.5|8683.6|8681.5|8680.6|8686.6|8685.3|8679.4|8678.1|848
1588254900000|2020-04-30 13:55:00|8681|8680.1|8684.9|8684|8686|8684.8|8680.2|8679|1021
1588255200000|2020-04-30 14:00:00|8684.6|8683.7|8681.2|8680.3|8685.7|8684.3|8678.1|8677.2|1021
1588255500000|2020-04-30 14:05:00|8681.1|8680.2|8679.1|8678.2|8682.6|8681.4|8678.7|8677.5|868
1588255800000|2020-04-30 14:10:00|8679.2|8678.3|8681.1|8680.2|8682.6|8681.4|8673.3|8672.4|924
1588256100000|2020-04-30 14:15:00|8681|8680.1|8682.2|8680.5|8682.3|8681.1|8675.1|8674|968
1588256400000|2020-04-30 14:20:00|8682.3|8680.6|8687.8|8686.1|8689.1|8687.4|8681.4|8680.1|1085
1588256700000|2020-04-30 14:25:00|8687.5|8685.8|8692.1|8690.4|8693.3|8691.9|8686.9|8685.5|1066
1588257000000|2020-04-30 14:30:00|8692|8690.3|8685.3|8683.6|8693.8|8692.1|8685.3|8683.6|1081
1588257300000|2020-04-30 14:35:00|8684.2|8682|8682.9|8681.2|8686.1|8684.8|8680.6|8679.1|1215
1588257600000|2020-04-30 14:40:00|8682.4|8681.5|8682.6|8681.7|8684.9|8683.8|8680.8|8679.9|1037
1588257900000|2020-04-30 14:45:00|8682.3|8681.4|8676.7|8675|8682.9|8681.6|8674.2|8672.9|1439
1588258200000|2020-04-30 14:50:00|8676.1|8675.2|8675.3|8673.6|8682.3|8680.9|8674|8672.8|1483
1588258500000|2020-04-30 14:55:00|8675.2|8673.5|8685.8|8684.1|8690.5|8688.8|8674.9|8673.2|1733
1588258800000|2020-04-30 15:00:00|8685.7|8684|8677.3|8675.6|8689.4|8687.7|8676|8674.3|1859
1588259100000|2020-04-30 15:05:00|8677.4|8675.7|8686.7|8685|8688.3|8686.6|8673.7|8672.3|1437
1588259400000|2020-04-30 15:10:00|8686.5|8684.8|8682.2|8680.5|8688.3|8686.6|8679.9|8678.7|1265
1588259700000|2020-04-30 15:15:00|8682.3|8680.6|8682.8|8681.1|8684|8682.3|8677.3|8675.8|1012
1588260000000|2020-04-30 15:20:00|8682.9|8681.2|8680.3|8679.4|8685|8683.3|8679.8|8678.7|1001
1588260300000|2020-04-30 15:25:00|8680.2|8679.3|8687.3|8686.4|8687.8|8686.4|8680.1|8679|849
1588260600000|2020-04-30 15:30:00|8687.5|8685.8|8689.4|8688.5|8690.3|8688.8|8684|8682.7|1077
1588260900000|2020-04-30 15:35:00|8690|8688.3|8690.6|8689.7|8694.9|8693.5|8689.2|8687.8|1014
1588261200000|2020-04-30 15:40:00|8691.1|8689.4|8685.3|8684.4|8691.5|8690|8684.3|8683.1|892
1588261500000|2020-04-30 15:45:00|8685.6|8683.9|8680.7|8679.8|8687.3|8686.2|8679.3|8678|1064
1588261800000|2020-04-30 15:50:00|8680.5|8679.6|8674.1|8673.2|8680.9|8679.8|8674.1|8673.1|824
1588262100000|2020-04-30 15:55:00|8674.2|8673.3|8676|8675.1|8677.6|8676.3|8671.6|8670.7|865
1588262400000|2020-04-30 16:00:00|8676.2|8675.3|8680.5|8678.8|8681.5|8680.1|8676.1|8674.7|984
1588262700000|2020-04-30 16:05:00|8680.4|8678.7|8685.1|8683.4|8687.3|8685.9|8679.1|8677.7|959
1588263000000|2020-04-30 16:10:00|8685|8683.3|8683.3|8682.4|8686.5|8684.9|8682|8680.7|829
1588263300000|2020-04-30 16:15:00|8682.9|8682|8686|8685.1|8690.2|8689.3|8681.8|8680.5|797
1588263600000|2020-04-30 16:20:00|8686.1|8685.2|8692.6|8691.7|8692.6|8691.7|8686.1|8685.2|726
1588263900000|2020-04-30 16:25:00|8692.3|8691.4|8695.5|8694.6|8696.1|8695.2|8688.6|8687.4|750
1588264200000|2020-04-30 16:30:00|8695.6|8694.7|8695|8694.1|8696.3|8695.3|8693.3|8692.3|715
1588264500000|2020-04-30 16:35:00|8695.1|8694.2|8690.4|8689.5|8695.6|8694.7|8689.1|8688|732
1588264800000|2020-04-30 16:40:00|8690.5|8689.6|8693.4|8692.5|8693.9|8692.7|8689.8|8688.9|678
1588265100000|2020-04-30 16:45:00|8693.5|8692.6|8699.1|8698.2|8699.4|8698.5|8693.2|8692.3|563
1588265400000|2020-04-30 16:50:00|8699|8698.1|8694.1|8693.2|8699.8|8698.9|8693.4|8692.5|655
1588265700000|2020-04-30 16:55:00|8694.2|8693.3|8693.5|8692.6|8695.7|8694.6|8692|8690.6|833
1588266000000|2020-04-30 17:00:00|8693.6|8692.7|8695.3|8694.4|8697|8696.1|8691.9|8690.9|815
1588266300000|2020-04-30 17:05:00|8695.4|8694.5|8695.3|8694.4|8699.2|8698.2|8694|8693.1|734
1588266600000|2020-04-30 17:10:00|8695.4|8694.5|8694.8|8693.9|8696.2|8695|8693.7|8692.5|545
1588266900000|2020-04-30 17:15:00|8695|8694.1|8694.4|8693.5|8695.2|8694.2|8693.2|8692|416
1588267200000|2020-04-30 17:20:00|8694.6|8693.7|8694.8|8693.9|8696|8694.6|8693.9|8692.7|534
1588267500000|2020-04-30 17:25:00|8694.7|8693.8|8693.6|8692.7|8696.1|8694.9|8692.1|8690.9|719
1588267800000|2020-04-30 17:30:00|8694|8693.1|8691.3|8690.4|8695|8693.6|8691.1|8690.2|452
1588268100000|2020-04-30 17:35:00|8691.4|8690.5|8692.8|8691.9|8695.5|8694.2|8691.4|8690.5|503
1588268400000|2020-04-30 17:40:00|8692.9|8692|8694.6|8693.7|8697|8696.1|8692|8691.1|520
1588268700000|2020-04-30 17:45:00|8694.8|8693.9|8700.8|8699.9|8701.6|8700.3|8693.5|8692.6|533
1588269000000|2020-04-30 17:50:00|8701.1|8700.2|8700|8698.3|8702.4|8700.9|8698.2|8697.3|639
1588269300000|2020-04-30 17:55:00|8700.1|8698.4|8697.9|8697|8701.3|8700|8697.5|8696.3|617
1588269600000|2020-04-30 18:00:00|8697.7|8696.8|8699.1|8697.4|8701|8699.7|8697.7|8696.7|725
1588269900000|2020-04-30 18:05:00|8699.2|8697.5|8699.6|8697.9|8700.5|8699.2|8697.7|8696.4|477
1588270200000|2020-04-30 18:10:00|8699.5|8697.8|8700.1|8698.4|8700.4|8698.9|8698.5|8697.2|444
1588270500000|2020-04-30 18:15:00|8700|8698.3|8699.9|8699|8702.4|8700.7|8699.4|8698.2|449
1588270800000|2020-04-30 18:20:00|8700|8699.1|8699.5|8697.8|8700.3|8699.2|8698.2|8696.9|386
1588271100000|2020-04-30 18:25:00|8699.4|8697.7|8695.1|8694.2|8699.7|8698.1|8694.6|8693.4|523
1588271400000|2020-04-30 18:30:00|8695|8694.1|8694.6|8693.7|8695.6|8694.3|8694|8692.8|401
1588271700000|2020-04-30 18:35:00|8694.7|8693.8|8699.7|8698|8699.7|8698|8694.3|8693.1|532
1588272000000|2020-04-30 18:40:00|8699.6|8697.9|8697.3|8696.4|8699.6|8698|8696.4|8694.9|605
1588272300000|2020-04-30 18:45:00|8697.2|8696.3|8695.7|8694|8698.5|8697.2|8694.7|8693.1|525
1588272600000|2020-04-30 18:50:00|8695.6|8693.9|8696.1|8694.4|8698.2|8696.9|8695.5|8693.8|543
1588272900000|2020-04-30 18:55:00|8696.2|8694.5|8694|8692.3|8696.2|8694.5|8691.5|8689.8|851
1588273200000|2020-04-30 19:00:00|8693.9|8692.2|8696.5|8694.8|8696.9|8695.7|8693.7|8692|602
1588273500000|2020-04-30 19:05:00|8696.4|8694.7|8699.5|8697.8|8699.5|8698.2|8696.3|8694.7|373
1588273800000|2020-04-30 19:10:00|8699.4|8697.7|8698|8696.3|8700.8|8699.5|8697.4|8695.7|612
1588274100000|2020-04-30 19:15:00|8697.9|8696.2|8699.2|8697.5|8699.7|8698.2|8696.7|8695.5|632
1588274400000|2020-04-30 19:20:00|8699.3|8697.6|8697.8|8696.1|8700|8698.3|8696.8|8695.7|575
1588274700000|2020-04-30 19:25:00|8697.9|8696.2|8696.7|8695|8698.9|8697.2|8696.1|8694.5|643
1588275000000|2020-04-30 19:30:00|8696.4|8694.7|8695.7|8694|8696.8|8695.8|8694.9|8693.2|570
1588275300000|2020-04-30 19:35:00|8695.6|8693.9|8698.3|8696.6|8698.4|8696.7|8694.7|8693|483
1588275600000|2020-04-30 19:40:00|8698.4|8696.7|8700.4|8698.7|8700.8|8699.1|8698.1|8696.4|515
1588275900000|2020-04-30 19:45:00|8700.7|8699|8700.7|8699|8701.5|8699.8|8700|8698.3|452
1588276200000|2020-04-30 19:50:00|8700.6|8698.9|8702.4|8700.7|8703.3|8702.2|8700.5|8698.8|481
1588276500000|2020-04-30 19:55:00|8702.5|8700.8|8700.3|8699.4|8703.6|8702.4|8700.2|8699.1|628
1588276800000|2020-04-30 20:00:00|8700.4|8699.5|8699.4|8698.5|8701.5|8699.9|8699.2|8697.5|536
1588277100000|2020-04-30 20:05:00|8699.7|8698.8|8701|8699.3|8701.5|8699.8|8699.3|8697.6|388
1588277400000|2020-04-30 20:10:00|8700.9|8699.2|8698.9|8697.2|8701.7|8700|8698.6|8696.9|364
1588277700000|2020-04-30 20:15:00|8698.8|8697.1|8697.6|8695.9|8699.1|8697.4|8696.6|8695|296
1588278000000|2020-04-30 20:20:00|8697.5|8695.8|8697|8695.3|8698.3|8696.6|8696.9|8695.2|177
1588278300000|2020-04-30 20:25:00|8696.9|8695.2|8696.9|8695.2|8697.8|8696.1|8696.1|8694.6|263
1588278600000|2020-04-30 20:30:00|8696.8|8695.1|8697|8695.3|8697.1|8695.4|8696.2|8694.5|231
1588278900000|2020-04-30 20:35:00|8696.8|8695.1|8698.6|8696.9|8698.8|8697.1|8696.6|8694.9|197
1588279200000|2020-04-30 20:40:00|8698.7|8697|8699.2|8697.5|8701.1|8699.4|8698.4|8696.7|276
1588279500000|2020-04-30 20:45:00|8699.3|8697.6|8701.4|8699.7|8702.4|8700|8698.8|8697.1|387
1588279800000|2020-04-30 20:50:00|8701.3|8699.6|8702.3|8700.6|8702.4|8700.7|8700.2|8698.3|379
1588280100000|2020-04-30 20:55:00|8702.2|8700.3|8701.6|8695.8|8702.6|8700.7|8697.1|8693.8|643
1588280400000|2020-04-30 21:00:00|8702.7|8695.4|8704.4|8696|8704.6|8696.5|8702.5|8694.2|49
1588280700000|2020-04-30 21:05:00|8702.7|8691.8|8704.2|8695.6|8708.1|8697.8|8702.3|8691.8|147
1588281000000|2020-04-30 21:10:00|8704.4|8695.1|8703.7|8693.9|8707.5|8696.5|8699.7|8692.2|458
1588281300000|2020-04-30 21:15:00|8703.8|8694|8702.5|8691.5|8704.3|8695.1|8700.8|8690.6|273
1588281600000|2020-04-30 21:20:00|8699.5|8694.3|8700.6|8690.9|8703.5|8694.3|8697.7|8690.1|328
1588281900000|2020-04-30 21:25:00|8700.5|8691|8699.3|8690.9|8701.8|8692.2|8698.5|8690.2|287
1588282200000|2020-04-30 21:30:00|8699.8|8691.4|8699.3|8692|8700.6|8692.5|8696.2|8689.9|365
1588282500000|2020-04-30 21:35:00|8699.4|8692.1|8699.2|8692.5|8700.3|8693.4|8697.9|8690.7|275
1588282800000|2020-04-30 21:40:00|8699.1|8692.8|8696.2|8691.3|8699.7|8693.7|8695.3|8690.9|316
1588283100000|2020-04-30 21:45:00|8696.1|8691.1|8695.9|8690.9|8697.6|8692.6|8694.7|8690.6|284
1588283400000|2020-04-30 21:50:00|8695.6|8690.7|8701.1|8693.2|8703.9|8694.5|8694.8|8689.4|514
1588283700000|2020-04-30 21:55:00|8701|8693|8697|8691.4|8705.4|8699.1|8696.6|8689.5|714
1588284000000|2020-04-30 22:00:00|8697.1|8691.3|8699|8696.2|8699|8696.2|8693.1|8689.2|873
1588284300000|2020-04-30 22:05:00|8699.1|8696.3|8698.5|8695.6|8701.1|8697.3|8697.9|8695.5|453
1588284600000|2020-04-30 22:10:00|8698.4|8695.7|8701.6|8699.2|8701.6|8699.2|8697.5|8695.2|465
1588284900000|2020-04-30 22:15:00|8701.5|8699.4|8698.3|8695.9|8701.6|8699.4|8695.5|8693.4|496
1588285200000|2020-04-30 22:20:00|8698.5|8696|8702.4|8700.1|8702.8|8700.9|8698.4|8696|447
1588285500000|2020-04-30 22:25:00|8702.5|8700|8703.2|8700.8|8703.4|8700.9|8701.7|8699.4|384
1588285800000|2020-04-30 22:30:00|8703.4|8700.9|8702.8|8700.4|8704.1|8701.7|8702.3|8700.1|326
1588286100000|2020-04-30 22:35:00|8703.1|8700.3|8703.1|8700.6|8703.6|8701.5|8701.9|8699.6|303
1588286400000|2020-04-30 22:40:00|8703|8700.7|8700.7|8699|8703.6|8701.5|8700.7|8698.6|282
1588286700000|2020-04-30 22:45:00|8700.9|8699.2|8700.1|8697.8|8702.3|8699.9|8699.5|8697.3|347
1588287000000|2020-04-30 22:50:00|8700|8698|8698.6|8696.2|8700.6|8698.4|8697.1|8694.8|535
1588287300000|2020-04-30 22:55:00|8698.7|8696.3|8697.7|8695.5|8699.2|8697.1|8697.2|8695.1|343
1588287600000|2020-04-30 23:00:00|8700.3|8693.7|8699.2|8697.5|8700.3|8697.5|8696.3|8693.7|405
1588287900000|2020-04-30 23:05:00|8699.4|8697.3|8699.8|8697.7|8700.2|8698.2|8698.4|8696.5|337
1588288200000|2020-04-30 23:10:00|8699.6|8697.8|8701.4|8698.9|8701.5|8699.2|8698.4|8696.4|419
1588288500000|2020-04-30 23:15:00|8701.3|8698.8|8702.1|8700.4|8702.1|8700.4|8700.8|8698.6|186
1588288800000|2020-04-30 23:20:00|8702|8700.3|8702.3|8700.6|8702.7|8700.9|8700.9|8699.2|181
1588289100000|2020-04-30 23:25:00|8702.1|8700.4|8702.8|8701.1|8703.3|8701.6|8701.5|8699.8|236
1588289400000|2020-04-30 23:30:00|8702.7|8701|8703|8701.3|8703|8701.3|8701.6|8699.9|210
1588289700000|2020-04-30 23:35:00|8703.1|8701.4|8701.7|8700|8703.1|8701.4|8701.6|8699.9|225
1588290000000|2020-04-30 23:40:00|8701.6|8699.9|8701.7|8700|8702.1|8700.4|8701|8699.3|140
1588290300000|2020-04-30 23:45:00|8701.6|8699.9|8701|8699.3|8701.9|8700.2|8700.1|8698.4|162
1588290600000|2020-04-30 23:50:00|8701.1|8699.4|8701.7|8700|8701.8|8700.1|8700.8|8699.1|113
1588290900000|2020-04-30 23:55:00|8701.8|8700.1|8700.4|8698.7|8701.8|8700.1|8700.3|8698.6|181
1588291200000|2020-05-01 00:00:00|8700.5|8698.8|8701.7|8700|8701.9|8700.2|8699.4|8697.9|357
1588291500000|2020-05-01 00:05:00|8701.9|8700.2|8700.6|8698.9|8703.6|8701.9|8700.5|8698.8|368
1588291800000|2020-05-01 00:10:00|8700.7|8699|8702.1|8700.4|8702.4|8701.2|8700.4|8698.7|330
1588292100000|2020-05-01 00:15:00|8702.3|8700.6|8703.2|8701.5|8703.5|8701.8|8701.8|8700.1|325
1588292400000|2020-05-01 00:20:00|8703.4|8701.7|8704.7|8703|8705.5|8703.8|8703.1|8701.4|283
1588292700000|2020-05-01 00:25:00|8704.6|8702.9|8705.2|8703.5|8705.3|8703.6|8703.7|8702|246
1588293000000|2020-05-01 00:30:00|8705.3|8703.6|8710.1|8708.4|8710.1|8708.4|8705.3|8703.6|392
1588293300000|2020-05-01 00:35:00|8710|8708.3|8710.3|8708.6|8710.6|8708.9|8709.1|8707.4|243
1588293600000|2020-05-01 00:40:00|8710.4|8708.7|8708.5|8706.8|8710.5|8708.8|8708.3|8706.8|259
1588293900000|2020-05-01 00:45:00|8708.1|8706.4|8708.1|8706.4|8708.4|8706.8|8706|8704.6|385
1588294200000|2020-05-01 00:50:00|8708|8706.3|8709.5|8707.5|8711.6|8709.9|8706.5|8705.3|524
1588294500000|2020-05-01 00:55:00|8708.7|8707|8710.9|8709.2|8714.3|8712.6|8707.1|8705|655
1588294800000|2020-05-01 01:00:00|8710.8|8709.1|8711.8|8710.1|8712.6|8710.9|8710.1|8708.4|418
1588295100000|2020-05-01 01:05:00|8711.9|8710.2|8711.7|8710|8713|8711.3|8711.4|8709.7|235
1588295400000|2020-05-01 01:10:00|8711.6|8709.9|8712.2|8710.5|8712.3|8710.6|8710.8|8709.1|308
1588295700000|2020-05-01 01:15:00|8712.3|8710.6|8711|8709.3|8712.6|8710.9|8709.7|8708|253
1588296000000|2020-05-01 01:20:00|8710.9|8709.2|8712.2|8710.5|8712.2|8711|8710|8708.3|187
1588296300000|2020-05-01 01:25:00|8712.1|8710.4|8714.9|8713.2|8715|8713.3|8711.9|8710.2|282
1588296600000|2020-05-01 01:30:00|8714.8|8713.1|8715.7|8714|8716.8|8715.1|8714.8|8713.1|390
1588296900000|2020-05-01 01:35:00|8715.8|8714.1|8712.4|8710.7|8716|8714.5|8712.3|8710.6|289
1588297200000|2020-05-01 01:40:00|8712.5|8710.8|8714|8712.3|8714.7|8713|8712.4|8710.7|224
1588297500000|2020-05-01 01:45:00|8714.1|8712.4|8716.4|8714.7|8716.9|8715.2|8713.7|8712|264
1588297800000|2020-05-01 01:50:00|8716.3|8714.6|8713.9|8712.2|8716.6|8714.9|8713.4|8711.9|188
1588298100000|2020-05-01 01:55:00|8713.8|8712.1|8711.3|8709.6|8714|8712.3|8710.7|8709.3|254
1588298400000|2020-05-01 02:00:00|8711.2|8709.5|8710.2|8708.5|8712.1|8710.4|8710|8708.3|327
1588298700000|2020-05-01 02:05:00|8710.1|8708.4|8710.9|8709.2|8711.2|8709.6|8710.1|8708.4|229
1588299000000|2020-05-01 02:10:00|8710.8|8709.1|8713.8|8712.1|8714.5|8712.8|8710.8|8709.1|420
1588299300000|2020-05-01 02:15:00|8713.7|8712|8714.8|8713.1|8716.5|8714.8|8713.7|8712|219
1588299600000|2020-05-01 02:20:00|8714.9|8713.2|8715.3|8713.6|8715.8|8714.1|8714.3|8712.6|232
1588299900000|2020-05-01 02:25:00|8715.4|8713.7|8712.1|8710.4|8716.3|8714.6|8711.8|8710.1|279
1588300200000|2020-05-01 02:30:00|8711.9|8710.2|8711.6|8709.9|8712.2|8710.7|8710.4|8709|328
1588300500000|2020-05-01 02:35:00|8711.5|8709.8|8710.6|8708.9|8711.9|8710.4|8710|8708.3|234
1588300800000|2020-05-01 02:40:00|8710.5|8708.8|8711.8|8710.1|8712|8710.3|8709.3|8707.6|298
1588301100000|2020-05-01 02:45:00|8711.9|8710.2|8712.3|8710.6|8714.4|8713|8711.8|8710.1|247
1588301400000|2020-05-01 02:50:00|8712.4|8710.7|8711.4|8709.7|8713.8|8712.1|8711.4|8709.7|190
1588301700000|2020-05-01 02:55:00|8711.3|8709.6|8711.4|8709.7|8713|8711.3|8711.3|8709.6|190
1588302000000|2020-05-01 03:00:00|8711.3|8709.6|8711.1|8709.4|8711.7|8710|8710.4|8708.9|175
1588302300000|2020-05-01 03:05:00|8711.2|8709.5|8711.6|8709.9|8712.2|8710.5|8711.2|8709.5|182
1588302600000|2020-05-01 03:10:00|8711.7|8710|8713.4|8711.7|8713.5|8712|8711.5|8709.8|164
1588302900000|2020-05-01 03:15:00|8713.3|8711.6|8713|8711.3|8713.7|8712.3|8712.2|8710.5|280
1588303200000|2020-05-01 03:20:00|8712.9|8711.2|8714.6|8712.9|8714.6|8712.9|8712.9|8711.2|161
1588303500000|2020-05-01 03:25:00|8714.5|8712.8|8714.2|8712.5|8715.1|8713.4|8713.7|8712|155
1588303800000|2020-05-01 03:30:00|8714|8712.3|8713.9|8712.2|8714.7|8713|8712.6|8710.9|152
1588304100000|2020-05-01 03:35:00|8713.8|8712.1|8712.2|8710.5|8714.2|8712.5|8711.9|8710.2|230
1588304400000|2020-05-01 03:40:00|8712.3|8710.6|8712.2|8710.5|8712.4|8710.7|8711|8709.3|199
1588304700000|2020-05-01 03:45:00|8712.1|8710.4|8712.6|8710.9|8713.1|8711.4|8712|8710.3|143
1588305000000|2020-05-01 03:50:00|8712.7|8711|8712.4|8710.7|8712.8|8711.2|8711.4|8709.7|158
1588305300000|2020-05-01 03:55:00|8712.5|8710.8|8711.6|8709.9|8712.9|8711.5|8711.5|8709.8|131
1588305600000|2020-05-01 04:00:00|8711.5|8709.8|8712.5|8710.8|8713.3|8711.9|8711.5|8709.8|178
1588305900000|2020-05-01 04:05:00|8712.4|8710.7|8712|8710.3|8713|8711.3|8711.8|8710.1|276
1588306200000|2020-05-01 04:10:00|8712.1|8710.4|8711.8|8710.1|8712.4|8710.7|8711.2|8709.7|137
1588306500000|2020-05-01 04:15:00|8711.7|8710|8713.9|8712.2|8714.9|8713.2|8711.3|8710|208
1588306800000|2020-05-01 04:20:00|8713.8|8712.1|8713.8|8712.1|8714.4|8712.7|8713.3|8711.6|200
1588307100000|2020-05-01 04:25:00|8713.9|8712.2|8714.7|8713|8714.9|8713.2|8712.9|8711.2|192
1588307400000|2020-05-01 04:30:00|8714.8|8713.1|8714.4|8712.7|8714.9|8713.2|8714|8712.3|161
1588307700000|2020-05-01 04:35:00|8714.3|8712.6|8714.8|8713.1|8715.5|8714.1|8713.5|8711.9|211
1588308000000|2020-05-01 04:40:00|8714.7|8713|8715.3|8713.6|8715.5|8714|8714.6|8712.9|140
1588308300000|2020-05-01 04:45:00|8715.6|8713.9|8716|8714.3|8716.7|8715.2|8715.5|8713.8|162
1588308600000|2020-05-01 04:50:00|8715.9|8714.2|8715.6|8713.9|8716.3|8714.8|8715.2|8713.5|177
1588308900000|2020-05-01 04:55:00|8715.5|8713.8|8711.5|8709.8|8715.9|8714.2|8711.5|8709.8|372
1588309200000|2020-05-01 05:00:00|8711.7|8710|8710.9|8709.2|8713.7|8712.5|8710.1|8708.6|396
1588309500000|2020-05-01 05:05:00|8710.8|8709.1|8713.8|8712.1|8713.8|8712.3|8710.8|8709.1|294
1588309800000|2020-05-01 05:10:00|8713.7|8712|8711.7|8710|8714.5|8712.8|8711.7|8710|215
1588310100000|2020-05-01 05:15:00|8711.8|8710.1|8712.6|8710.9|8712.8|8711.1|8711.5|8709.8|190
1588310400000|2020-05-01 05:20:00|8712.5|8710.8|8711.5|8709.8|8713.5|8711.8|8711|8709.6|336
1588310700000|2020-05-01 05:25:00|8711.4|8709.7|8712.5|8710.8|8713.4|8711.7|8709|8707.4|341
1588311000000|2020-05-01 05:30:00|8712.4|8710.7|8711.8|8710.1|8712.8|8711.1|8711.6|8709.9|248
1588311300000|2020-05-01 05:35:00|8711.7|8710|8712.1|8710.4|8713.4|8711.7|8711.5|8709.8|291
1588311600000|2020-05-01 05:40:00|8712|8710.3|8713.5|8711.8|8714.5|8712.8|8711.6|8709.9|437
1588311900000|2020-05-01 05:45:00|8713.6|8711.9|8717.7|8716|8717.8|8716.1|8713.5|8711.8|360
1588312200000|2020-05-01 05:50:00|8717.8|8716.1|8722.1|8720.4|8722.4|8721|8717.7|8716|443
1588312500000|2020-05-01 05:55:00|8722.2|8720.5|8722|8720.3|8725.5|8724.3|8721.1|8719.4|409
1588312800000|2020-05-01 06:00:00|8721.6|8719.9|8725.2|8723.5|8727.4|8725.7|8721.1|8719.2|677
1588313100000|2020-05-01 06:05:00|8724.9|8723.2|8724.6|8723.7|8725.9|8724.3|8723.9|8722.2|473
1588313400000|2020-05-01 06:10:00|8724.7|8723.8|8728.4|8726.7|8729.1|8727.9|8724.3|8722.8|463
1588313700000|2020-05-01 06:15:00|8728.6|8726.9|8729.3|8727.6|8730.8|8729.4|8728.1|8726.9|444
1588314000000|2020-05-01 06:20:00|8729.2|8727.5|8725|8723.3|8730.6|8729.1|8725|8723.3|482
1588314300000|2020-05-01 06:25:00|8725.1|8723.4|8727.3|8725.6|8728.3|8726.9|8724.3|8722.7|371
1588314600000|2020-05-01 06:30:00|8727.2|8725.5|8724.5|8722.8|8727.2|8726|8723.7|8722.7|424
1588314900000|2020-05-01 06:35:00|8724.6|8722.9|8726.1|8724.4|8727|8725.8|8724.4|8722.7|280
1588315200000|2020-05-01 06:40:00|8726|8724.3|8727.9|8727|8728.1|8727.2|8725.7|8724.1|348
1588315500000|2020-05-01 06:45:00|8728|8727.1|8732.3|8730.6|8733.6|8732.3|8727.8|8726.6|511
1588315800000|2020-05-01 06:50:00|8732.4|8730.7|8731.5|8730.6|8733.5|8732|8731.5|8730.2|396
1588316100000|2020-05-01 06:55:00|8731.6|8730.7|8728.9|8727.2|8732.9|8731.8|8728.2|8727.1|511
1588316400000|2020-05-01 07:00:00|8728.8|8727.9|8730.8|8729.1|8733.3|8732.1|8728.5|8727.2|765
1588316700000|2020-05-01 07:05:00|8730.6|8728.9|8729.2|8727.5|8730.7|8729.3|8726.5|8725.5|664
1588317000000|2020-05-01 07:10:00|8728.9|8728|8727.5|8725.8|8730|8728.7|8726.1|8725|531
1588317300000|2020-05-01 07:15:00|8727.3|8726.4|8728.3|8726.6|8730|8728.8|8726.8|8725.5|472
1588317600000|2020-05-01 07:20:00|8728.4|8726.7|8727.6|8725.9|8729.7|8728.3|8724.8|8723.8|595
1588317900000|2020-05-01 07:25:00|8727.2|8726.3|8725.6|8724.7|8728.7|8727.5|8724.8|8723.6|551
1588318200000|2020-05-01 07:30:00|8725.4|8724.5|8726.4|8725.5|8727.3|8726|8724.7|8723.7|437
1588318500000|2020-05-01 07:35:00|8726.2|8725.3|8724.2|8722.5|8728.7|8727.7|8723|8722.1|600
1588318800000|2020-05-01 07:40:00|8724|8723.1|8726|8725.1|8726.2|8725.3|8722.6|8721.5|557
1588319100000|2020-05-01 07:45:00|8725.9|8725|8728.2|8727.3|8729.7|8728.4|8724.8|8723.5|540
1588319400000|2020-05-01 07:50:00|8728.3|8727.4|8725.3|8723.6|8728.3|8727.4|8723.6|8722.3|468
1588319700000|2020-05-01 07:55:00|8725.4|8723.7|8733|8732.1|8734.7|8733.5|8725.3|8723.6|683
1588320000000|2020-05-01 08:00:00|8732.8|8731.9|8739.9|8738.2|8741.9|8740.6|8732.4|8731.1|781
1588320300000|2020-05-01 08:05:00|8740|8738.3|8742.6|8740.9|8746.5|8744.8|8739.4|8738.1|739
1588320600000|2020-05-01 08:10:00|8742.2|8741.3|8745.9|8744.2|8746|8744.6|8738.3|8737.4|517
1588320900000|2020-05-01 08:15:00|8745.5|8744.6|8744.4|8742.7|8747.1|8745.6|8743.3|8741.9|550
1588321200000|2020-05-01 08:20:00|8744.5|8742.8|8743.1|8741.4|8748|8746.3|8740.1|8739.2|831
1588321500000|2020-05-01 08:25:00|8742.7|8741.8|8737.9|8735.6|8745.6|8744.3|8736.6|8735|811
1588321800000|2020-05-01 08:30:00|8738|8735.4|8732.6|8730.9|8738.1|8736.4|8731.9|8730.9|605
1588322100000|2020-05-01 08:35:00|8732.5|8730.8|8734.9|8733.2|8735.6|8734.2|8732|8730.8|623
1588322400000|2020-05-01 08:40:00|8735.1|8733.4|8738.1|8737.2|8740.2|8739|8735.1|8733.4|636
1588322700000|2020-05-01 08:45:00|8738|8737.1|8739.3|8738.4|8739.8|8738.5|8735.1|8733.9|519
1588323000000|2020-05-01 08:50:00|8739.4|8738.5|8736|8734.3|8740.3|8739|8734.8|8733.7|648
1588323300000|2020-05-01 08:55:00|8735.9|8734.2|8738.9|8737.2|8739.5|8738|8734.1|8732.7|584
1588323600000|2020-05-01 09:00:00|8738.8|8737.1|8735|8734.1|8739.6|8738.5|8734|8732.8|562
1588323900000|2020-05-01 09:05:00|8735.4|8733.7|8732.5|8730.8|8736.1|8735.2|8730.9|8729.6|622
1588324200000|2020-05-01 09:10:00|8732.6|8730.9|8738.1|8737.2|8738.6|8737.3|8732.2|8730.8|565
1588324500000|2020-05-01 09:15:00|8738|8737.1|8735.5|8734.6|8738.8|8737.5|8735|8733.7|498
1588324800000|2020-05-01 09:20:00|8735.4|8734.5|8738.9|8738|8740.7|8739.2|8735.4|8734.3|544
1588325100000|2020-05-01 09:25:00|8739|8738.1|8745.3|8743.6|8745.5|8744.5|8738.5|8737.1|489
1588325400000|2020-05-01 09:30:00|8745.4|8743.7|8748.1|8746.4|8749.7|8748.1|8742.2|8740.5|611
1588325700000|2020-05-01 09:35:00|8748.2|8746.5|8747.2|8746.3|8748.2|8746.8|8745.2|8743.8|521
1588326000000|2020-05-01 09:40:00|8747.1|8746.2|8748.6|8746.9|8749.5|8748.2|8746.4|8745|436
1588326300000|2020-05-01 09:45:00|8748.5|8746.8|8746.5|8745.6|8749.6|8748.2|8745.7|8744.5|434
1588326600000|2020-05-01 09:50:00|8746.6|8745.7|8746.8|8745.9|8747.5|8746.2|8743.9|8742.5|545
1588326900000|2020-05-01 09:55:00|8746.9|8746|8746.9|8746|8750|8748.6|8746.5|8745.3|443
1588327200000|2020-05-01 10:00:00|8747|8746.1|8742.4|8741.5|8747.9|8746.4|8742.4|8741|476
1588327500000|2020-05-01 10:05:00|8742.5|8741.6|8744.7|8743|8744.8|8743.5|8742.1|8741|309
1588327800000|2020-05-01 10:10:00|8744.8|8743.1|8745.2|8743.5|8747.1|8746|8744.1|8742.9|302
1588328100000|2020-05-01 10:15:00|8745.1|8743.4|8745.9|8744.2|8748.9|8747.9|8744.3|8743.1|374
1588328400000|2020-05-01 10:20:00|8745.8|8744.1|8747|8745.3|8747|8745.9|8743.2|8742|463
1588328700000|2020-05-01 10:25:00|8746.9|8745.2|8745.4|8744.5|8747.3|8746|8741.2|8739.5|531
1588329000000|2020-05-01 10:30:00|8745.2|8743.7|8749.9|8748.2|8749.9|8748.6|8743.9|8742.6|471
1588329300000|2020-05-01 10:35:00|8749.8|8748.1|8749.2|8747.5|8751.7|8750.4|8748.4|8746.8|556
1588329600000|2020-05-01 10:40:00|8749.1|8747.4|8746|8744.3|8749.3|8748.2|8745.1|8743.7|592
1588329900000|2020-05-01 10:45:00|8745.9|8744.2|8743.5|8742.6|8747.8|8746.6|8743.4|8742.4|627
1588330200000|2020-05-01 10:50:00|8743.6|8742.7|8750.4|8748.7|8750.4|8749.2|8743|8741.7|492
1588330500000|2020-05-01 10:55:00|8750.5|8748.8|8748.5|8747.6|8750.9|8750|8746.9|8745.4|510
1588330800000|2020-05-01 11:00:00|8748.6|8747.7|8749.2|8748.3|8750.8|8749.8|8747.5|8746.1|549
1588331100000|2020-05-01 11:05:00|8749.4|8748.5|8756.3|8754.6|8757.8|8756.3|8747.8|8746.6|741
1588331400000|2020-05-01 11:10:00|8756.2|8754.5|8755.8|8754.9|8757.7|8756.4|8754.5|8753.4|502
1588331700000|2020-05-01 11:15:00|8755.9|8755|8753.7|8752.8|8756.9|8755.7|8753|8751.9|555
1588332000000|2020-05-01 11:20:00|8753.8|8752.9|8761.6|8760.7|8764.4|8763.5|8753.4|8752.1|581
1588332300000|2020-05-01 11:25:00|8761.7|8760.8|8758.9|8757.2|8764.4|8763.1|8758.7|8757.2|508
1588332600000|2020-05-01 11:30:00|8758.7|8757|8758.4|8757.5|8762.2|8761.1|8757.1|8755.7|456
1588332900000|2020-05-01 11:35:00|8758.9|8758|8759.6|8758.7|8762.6|8761.7|8758.9|8757.6|387
1588333200000|2020-05-01 11:40:00|8759.7|8758.8|8754.9|8754|8759.7|8758.8|8753.6|8751.9|573
1588333500000|2020-05-01 11:45:00|8755|8754.1|8758.9|8757.2|8759.6|8758.2|8754.6|8753.4|554
1588333800000|2020-05-01 11:50:00|8759|8757.3|8754.3|8752.6|8760|8758.7|8752.4|8751.3|653
1588334100000|2020-05-01 11:55:00|8753.8|8752.9|8755.5|8754.6|8756.8|8755.9|8752.9|8751.7|600
1588334400000|2020-05-01 12:00:00|8755.3|8754.4|8759.3|8757.6|8761.2|8759.9|8755|8753.6|614
1588334700000|2020-05-01 12:05:00|8759.2|8757.5|8766.4|8765.5|8767.6|8766.3|8758.9|8757.5|604
1588335000000|2020-05-01 12:10:00|8766.5|8765.6|8767.6|8766.7|8769.5|8768.3|8763.9|8762.5|585
1588335300000|2020-05-01 12:15:00|8767.5|8766.6|8766.6|8765.7|8768.7|8767.8|8765.1|8764.1|557
1588335600000|2020-05-01 12:20:00|8766.4|8765.5|8772.1|8771.2|8772.5|8771.3|8766.3|8765.4|576
1588335900000|2020-05-01 12:25:00|8772.2|8771.3|8772.2|8771.3|8774.7|8773.4|8770.7|8769.3|598
1588336200000|2020-05-01 12:30:00|8772.3|8771.4|8771.3|8769.6|8773|8771.9|8768.6|8767.4|613
1588336500000|2020-05-01 12:35:00|8771.1|8769.4|8775.4|8774.5|8776.7|8775.8|8768.9|8767.8|604
1588336800000|2020-05-01 12:40:00|8775.5|8774.6|8772.2|8771.3|8776.6|8775.5|8772|8771.1|595
1588337100000|2020-05-01 12:45:00|8772.4|8771.5|8768.8|8767.9|8773|8772.1|8768.3|8767.3|638
1588337400000|2020-05-01 12:50:00|8768.7|8767.8|8762.7|8761.8|8769.3|8768.4|8762.1|8760.9|486
1588337700000|2020-05-01 12:55:00|8763.3|8761.6|8761.9|8761|8766.2|8765.2|8761.8|8760.5|652
1588338000000|2020-05-01 13:00:00|8762|8761.1|8764.2|8763.3|8765|8763.6|8760.8|8759.4|586
1588338300000|2020-05-01 13:05:00|8764.4|8762.7|8762.4|8761.5|8764.6|8763.3|8760.8|8759.7|601
1588338600000|2020-05-01 13:10:00|8762.5|8761.6|8759.4|8758.5|8764.8|8763.6|8757.9|8756.8|664
1588338900000|2020-05-01 13:15:00|8759.3|8758.4|8758.1|8757.2|8759.9|8758.7|8754|8752.3|691
1588339200000|2020-05-01 13:20:00|8758.6|8756.9|8758.5|8757.6|8760|8758.8|8755.7|8754.8|658
1588339500000|2020-05-01 13:25:00|8758.6|8757.7|8764.6|8763.7|8765.5|8764.2|8757.3|8756|685
1588339800000|2020-05-01 13:30:00|8765|8763.3|8769.3|8768.4|8771.4|8770.1|8764.6|8763.2|622
1588340100000|2020-05-01 13:35:00|8769.4|8768.5|8764.6|8762.9|8771|8769.8|8764.3|8762.8|658
1588340400000|2020-05-01 13:40:00|8764.2|8763.3|8762.6|8760|8766.8|8765.6|8760.9|8758.8|640
1588340700000|2020-05-01 13:45:00|8762.5|8760.2|8765.5|8764.6|8765.6|8764.7|8761.6|8760.1|490
1588341000000|2020-05-01 13:50:00|8765.4|8764.5|8767|8766.1|8770|8768.7|8765.3|8764|583
1588341300000|2020-05-01 13:55:00|8766.9|8766|8767.9|8763.7|8768.2|8766.9|8763.8|8762.6|756
1588341600000|2020-05-01 14:00:00|8767.7|8763.4|8768.5|8767.6|8770.3|8769.1|8763.3|8761.6|946
1588341900000|2020-05-01 14:05:00|8768.6|8767.7|8769.8|8768.9|8771.1|8770.2|8767.8|8766.9|582
1588342200000|2020-05-01 14:10:00|8769.9|8769|8767.8|8766.9|8773.2|8772.1|8765.5|8764.6|861
1588342500000|2020-05-01 14:15:00|8767.9|8767|8769.5|8768.6|8770.7|8769.7|8764.6|8763.3|839
1588342800000|2020-05-01 14:20:00|8769.6|8768.7|8772.8|8771.9|8773.3|8772.4|8768.7|8767.8|640
1588343100000|2020-05-01 14:25:00|8772.7|8771.8|8773.5|8772.6|8777.8|8776.2|8771.3|8770.4|803
1588343400000|2020-05-01 14:30:00|8773.6|8772.7|8769.6|8768.7|8773.8|8772.9|8767.7|8766|855
1588343700000|2020-05-01 14:35:00|8769.7|8768.8|8774.9|8773.2|8776.9|8775.2|8768.2|8767.1|1084
1588344000000|2020-05-01 14:40:00|8774.8|8773.1|8771|8769.3|8776.3|8774.9|8766.7|8765.5|919
1588344300000|2020-05-01 14:45:00|8770.5|8769.6|8771.1|8769.4|8774.1|8772.7|8764.5|8763.1|1018
1588344600000|2020-05-01 14:50:00|8771.2|8769.5|8767.5|8765.8|8772.8|8771.6|8766.1|8764.4|950
1588344900000|2020-05-01 14:55:00|8767.6|8765.9|8775|8774.1|8777.9|8776.7|8767.5|8765.8|1086
1588345200000|2020-05-01 15:00:00|8774.9|8774|8779.7|8778|8780.7|8779.5|8774.4|8773.2|1009
1588345500000|2020-05-01 15:05:00|8779.8|8778.1|8780.9|8780|8783.9|8782.2|8776.7|8775|773
1588345800000|2020-05-01 15:10:00|8781|8780.1|8782.4|8780.7|8785.8|8784.1|8779|8777.3|739
1588346100000|2020-05-01 15:15:00|8782.5|8780.8|8780.9|8779.2|8783.4|8782.1|8777.8|8776.4|672
1588346400000|2020-05-01 15:20:00|8781|8779.3|8781.9|8781|8783.1|8781.7|8778.1|8776.6|584
1588346700000|2020-05-01 15:25:00|8782.3|8780.6|8788.1|8786.4|8788.8|8787.1|8778.3|8777|797
1588347000000|2020-05-01 15:30:00|8788|8786.3|8784.7|8783.8|8788.1|8786.8|8784.7|8783.1|770
1588347300000|2020-05-01 15:35:00|8784.6|8783.7|8780.8|8779.9|8785.6|8784.1|8779.4|8778.3|617
1588347600000|2020-05-01 15:40:00|8780.9|8780|8779.4|8777.7|8782.2|8781|8778.2|8777|665
1588347900000|2020-05-01 15:45:00|8779.5|8777.8|8777.1|8775.4|8780.5|8779|8776.2|8775.1|667
1588348200000|2020-05-01 15:50:00|8776.9|8776|8789.8|8788.1|8790.5|8789.3|8776.4|8775.4|814
1588348500000|2020-05-01 15:55:00|8789.7|8788|8792.7|8791.8|8793.5|8792.6|8787.9|8786.8|751
1588348800000|2020-05-01 16:00:00|8792.6|8791.7|8794.7|8793|8796.9|8796|8792.5|8791.4|811
1588349100000|2020-05-01 16:05:00|8794.6|8792.9|8791.6|8790.7|8796.1|8794.9|8791.1|8790.1|641
1588349400000|2020-05-01 16:10:00|8791.5|8790.6|8786.3|8784.6|8791.9|8790.6|8785.7|8784.4|798
1588349700000|2020-05-01 16:15:00|8786|8785.1|8788|8786.3|8789.3|8787.6|8785.8|8784.5|556
1588350000000|2020-05-01 16:20:00|8787.8|8786.9|8788.4|8787.5|8789.2|8787.8|8786.9|8785.8|579
1588350300000|2020-05-01 16:25:00|8788.5|8787.6|8791.5|8789.8|8791.5|8790.1|8788.3|8787|573
1588350600000|2020-05-01 16:30:00|8791.4|8789.7|8791.6|8789.9|8794.8|8793.5|8790.9|8789.6|669
1588350900000|2020-05-01 16:35:00|8791.5|8789.8|8792.4|8791.5|8794.5|8793.6|8790.8|8789.7|592
1588351200000|2020-05-01 16:40:00|8792.3|8791.4|8786.5|8785.6|8792.5|8791.6|8786.1|8784.8|618
1588351500000|2020-05-01 16:45:00|8787|8785.3|8783.6|8782.7|8787.4|8786.1|8783.1|8782.1|555
1588351800000|2020-05-01 16:50:00|8783.7|8782.8|8780.9|8779.2|8784.6|8783.4|8780.3|8779|589
1588352100000|2020-05-01 16:55:00|8781|8779.3|8781.2|8780.3|8782.3|8781.2|8777.9|8776.7|702
1588352400000|2020-05-01 17:00:00|8781.6|8779.9|8783.8|8782.1|8786|8784.8|8781.1|8779.8|687
1588352700000|2020-05-01 17:05:00|8783.7|8782|8783.5|8782.6|8784.5|8783.3|8783.1|8781.8|408
1588353000000|2020-05-01 17:10:00|8783.4|8782.5|8784.6|8783.7|8785.1|8783.9|8782.8|8781.7|490
1588353300000|2020-05-01 17:15:00|8784.7|8783.8|8788|8787.1|8789.7|8788.7|8784.2|8783.3|659
1588353600000|2020-05-01 17:20:00|8787.8|8786.9|8790|8789.1|8790.4|8789.5|8787.7|8786.4|528
1588353900000|2020-05-01 17:25:00|8789.9|8789|8783.9|8783|8791.1|8789.9|8783.8|8782.9|484
1588354200000|2020-05-01 17:30:00|8784.1|8783.2|8787.3|8785.6|8787.4|8786.2|8783.8|8782.4|530
1588354500000|2020-05-01 17:35:00|8786.9|8786|8788.9|8788|8789.9|8788.7|8786.3|8785|638
1588354800000|2020-05-01 17:40:00|8788.8|8787.9|8793|8792.1|8793.5|8792.6|8788.3|8787.3|591
1588355100000|2020-05-01 17:45:00|8793.1|8792.2|8794.1|8793.2|8795|8793.9|8791.1|8790.2|678
1588355400000|2020-05-01 17:50:00|8794|8793.1|8795.1|8793.4|8795.1|8794|8792.4|8791.2|527
1588355700000|2020-05-01 17:55:00|8795|8793.3|8793.2|8791.5|8795.4|8794.2|8790.5|8789.2|597
1588356000000|2020-05-01 18:00:00|8793.1|8791.4|8791.9|8791|8795.4|8794|8791.5|8790.2|517
1588356300000|2020-05-01 18:05:00|8791.8|8790.9|8789.9|8789|8793|8791.7|8789.9|8788.5|436
1588356600000|2020-05-01 18:10:00|8790|8789.1|8787.9|8787|8790.2|8789.2|8787.8|8786.5|402
1588356900000|2020-05-01 18:15:00|8787.8|8786.9|8789.8|8788.1|8790.5|8789.2|8787.8|8786.4|416
1588357200000|2020-05-01 18:20:00|8789.9|8788.2|8788.2|8787.3|8790.2|8788.9|8787.5|8786.2|394
1588357500000|2020-05-01 18:25:00|8788.1|8787.2|8788.7|8787.8|8789.5|8788.4|8787.9|8786.6|404
1588357800000|2020-05-01 18:30:00|8788.6|8787.7|8789.1|8787.4|8789.7|8788.5|8787.9|8786.6|342
1588358100000|2020-05-01 18:35:00|8789.2|8787.5|8788.8|8787.1|8792.2|8790.7|8788.3|8786.9|502
1588358400000|2020-05-01 18:40:00|8788.7|8787|8789.9|8788.2|8790.3|8788.9|8787.9|8786.6|389
1588358700000|2020-05-01 18:45:00|8790|8788.3|8791.9|8790.2|8792.7|8791.2|8789.2|8787.6|410
1588359000000|2020-05-01 18:50:00|8792|8790.3|8792.2|8790.5|8793|8791.7|8790.7|8789.2|401
1588359300000|2020-05-01 18:55:00|8792.1|8790.4|8792.4|8791.5|8792.7|8791.6|8790.5|8789.1|511
1588359600000|2020-05-01 19:00:00|8792.6|8791.7|8789.8|8788.1|8793.1|8791.7|8788.8|8787.1|483
1588359900000|2020-05-01 19:05:00|8789.9|8788.2|8787.8|8786.1|8790.2|8788.5|8787.1|8785.8|343
1588360200000|2020-05-01 19:10:00|8787.9|8786.2|8787.9|8786.2|8789.1|8787.4|8786.2|8784.7|313
1588360500000|2020-05-01 19:15:00|8787.8|8786.1|8785.7|8784|8788|8786.6|8785.2|8783.6|299
1588360800000|2020-05-01 19:20:00|8785.8|8784.1|8786|8784.3|8786|8784.6|8784.2|8782.7|402
1588361100000|2020-05-01 19:25:00|8785.8|8784.1|8786.7|8785|8787.5|8785.8|8785.1|8783.6|471
1588361400000|2020-05-01 19:30:00|8786.8|8785.1|8783.6|8781.9|8787.4|8785.7|8783.2|8781.7|561
1588361700000|2020-05-01 19:35:00|8783.7|8782|8783.7|8782|8784.8|8783.5|8782.9|8781.4|439
1588362000000|2020-05-01 19:40:00|8783.8|8782.1|8780.1|8779.2|8784.2|8782.5|8778.6|8777|460
1588362300000|2020-05-01 19:45:00|8780.5|8778.8|8779.3|8777.6|8780.6|8778.9|8776.6|8774.9|674
1588362600000|2020-05-01 19:50:00|8778.8|8777.9|8779.8|8778.1|8781.2|8779.6|8778.8|8777.6|519
1588362900000|2020-05-01 19:55:00|8779.4|8777.7|8777.5|8775.8|8779.5|8777.8|8776.4|8774.9|671
1588363200000|2020-05-01 20:00:00|8777.4|8775.7|8779|8777.3|8780|8778.3|8777|8775.3|443
1588363500000|2020-05-01 20:05:00|8779.1|8777.4|8777.1|8775.4|8779.4|8777.7|8777.1|8775.4|249
1588363800000|2020-05-01 20:10:00|8776.8|8775.1|8781.4|8779.7|8781.5|8779.8|8776.4|8774.7|407
1588364100000|2020-05-01 20:15:00|8781.5|8779.8|8783.1|8781.4|8783.8|8782.1|8780.5|8778.8|447
1588364400000|2020-05-01 20:20:00|8783|8781.3|8782.9|8781.2|8784|8782.3|8782|8780.3|280
1588364700000|2020-05-01 20:25:00|8783|8781.3|8783.5|8781.8|8784.6|8782.9|8782.5|8780.8|224
1588365000000|2020-05-01 20:30:00|8783.6|8781.9|8786.7|8785|8786.9|8785.2|8783.6|8781.9|187
1588365300000|2020-05-01 20:35:00|8786.6|8784.9|8785.9|8784.2|8786.8|8785.1|8784.8|8782.9|241
1588365600000|2020-05-01 20:40:00|8786|8784.3|8788.5|8786.8|8788.7|8787|8785.8|8784|315
1588365900000|2020-05-01 20:45:00|8788.6|8786.6|8789.7|8786.8|8791.4|8787.3|8787.7|8781.1|651
1588366200000|2020-05-01 20:50:00|8789.8|8786.9|8789.4|8788.5|8792|8788.6|8788.7|8782.7|691
1588366500000|2020-05-01 20:55:00|8789.3|8788.4|8790|8786.2|8796.3|8789|8788|8781|457
1588536000000|2020-05-03 20:00:00|8794|8773|8794|8773|8794|8773|8794|8773|1
1588536300000|2020-05-03 20:05:00|8794.3|8773.3|8794.3|8773.3|8794.3|8773.3|8794.3|8773.3|1
1588536600000|2020-05-03 20:10:00|8793.9|8772.9|8793.9|8772.9|8793.9|8772.9|8793.9|8772.9|1
1588536900000|2020-05-03 20:15:00|8797.7|8776.7|8797.7|8776.7|8797.7|8776.7|8797.7|8776.7|1
1588537200000|2020-05-03 20:20:00|8793.9|8772.9|8793.9|8772.9|8793.9|8772.9|8793.9|8772.9|1
1588537500000|2020-05-03 20:25:00|8794.3|8773.3|8795.5|8774.5|8795.5|8774.5|8794.3|8773.3|2
1588537800000|2020-05-03 20:30:00|8796|8775|8796.1|8775.1|8799.7|8780.1|8792.6|8772.4|28
1588538100000|2020-05-03 20:35:00|8795.8|8774.8|8794.7|8773.7|8798.5|8777.5|8793.9|8772.9|9
1588539000000|2020-05-03 20:50:00|8796.5|8775.5|8796.8|8775.8|8798.9|8777.9|8796.5|8775.5|3
1588539300000|2020-05-03 20:55:00|8798.2|8777.2|8793.8|8772.8|8801.4|8780.4|8793.8|8772.8|11
1588539600000|2020-05-03 21:00:00|8793.3|8772.3|8794.3|8773.3|8799.6|8778.6|8793.3|8772.3|66
1588539900000|2020-05-03 21:05:00|8794.6|8773.6|8797.4|8781.8|8798.6|8782.4|8793.8|8772.8|158
1588540200000|2020-05-03 21:10:00|8797.7|8781.2|8793.6|8780.2|8797.9|8782.8|8793.3|8774.5|119
1588540500000|2020-05-03 21:15:00|8793.7|8780.1|8793.8|8781.4|8797.9|8781.5|8793.1|8777|38
1588540800000|2020-05-03 21:20:00|8793.7|8781.5|8794.2|8780.2|8796.2|8782.3|8791.7|8774.6|68
1588541100000|2020-05-03 21:25:00|8793.4|8782.1|8794.9|8777.7|8797|8783.3|8793|8775.8|65
1588541400000|2020-05-03 21:30:00|8795|8777.8|8793.7|8780|8795|8781.1|8792.6|8777.6|94
1588541700000|2020-05-03 21:35:00|8793.4|8780.5|8794.6|8782.5|8796|8782.5|8792.5|8778.5|135
1588542000000|2020-05-03 21:40:00|8794.5|8782.6|8793.7|8781.8|8795.6|8783.2|8793.4|8779.2|114
1588542300000|2020-05-03 21:45:00|8793.5|8782.2|8794.5|8782.6|8794.9|8783.4|8793.5|8781|91
1588542600000|2020-05-03 21:50:00|8794.4|8781.7|8794.4|8782|8795.3|8783.2|8793.4|8779.9|107
1588542900000|2020-05-03 21:55:00|8794.5|8782.1|8794.3|8780.6|8795|8783.4|8792.4|8780.4|80
1588543200000|2020-05-03 22:00:00|8795.1|8779.8|8793.1|8784.9|8798.4|8787.6|8792|8778.6|581
1588543500000|2020-05-03 22:05:00|8793.3|8785.2|8790.4|8784.5|8793.8|8786.8|8790.1|8782.5|270
1588543800000|2020-05-03 22:10:00|8790.5|8784.6|8788.8|8786.7|8792.5|8787.2|8788|8781.3|545
1588544100000|2020-05-03 22:15:00|8789|8787.2|8787.1|8785.4|8790.3|8787.7|8787.1|8784.4|509
1588544400000|2020-05-03 22:20:00|8787.5|8784.9|8788.9|8786.3|8790.5|8788.2|8786.8|8783.9|799
1588544700000|2020-05-03 22:25:00|8788.8|8786.4|8788.1|8784.9|8790.2|8787.2|8787.5|8784.7|517
1588545000000|2020-05-03 22:30:00|8787.8|8784.8|8790.1|8787.1|8790.4|8787.7|8786.8|8783.9|754
1588545300000|2020-05-03 22:35:00|8790.2|8787|8789.8|8787.3|8790.8|8788.4|8788.4|8786.2|547
1588545600000|2020-05-03 22:40:00|8790.2|8787.4|8791.7|8789|8792.1|8790|8789.5|8787|506
1588545900000|2020-05-03 22:45:00|8791.6|8789.3|8793.9|8791.1|8794.5|8792|8790.9|8788.8|535
1588546200000|2020-05-03 22:50:00|8793.8|8791|8794.6|8792|8795.6|8793.5|8792.5|8789.6|686
1588546500000|2020-05-03 22:55:00|8794.4|8792.1|8796.7|8793.9|8796.9|8794.4|8794.3|8791.8|702
1588546800000|2020-05-03 23:00:00|8796.2|8794.5|8797.4|8795.7|8797.9|8796.2|8794.9|8793|557
1588547100000|2020-05-03 23:05:00|8797.5|8795.8|8796.1|8794.4|8799.6|8797.9|8796|8794.3|327
1588547400000|2020-05-03 23:10:00|8796.2|8794.5|8797.1|8795.4|8797.8|8795.7|8795.4|8793.4|252
1588547700000|2020-05-03 23:15:00|8797.2|8795.5|8796.5|8794.8|8797.2|8795.5|8796.2|8794.5|133
1588548000000|2020-05-03 23:20:00|8796.4|8794.7|8801.2|8799.5|8801.3|8799.6|8795.6|8793.9|323
1588548300000|2020-05-03 23:25:00|8801.1|8799.4|8798.2|8796.5|8802.2|8800.5|8797.9|8796.2|412
1588548600000|2020-05-03 23:30:00|8798|8796.3|8798.7|8797|8800.5|8798.6|8797.3|8795.6|338
1588548900000|2020-05-03 23:35:00|8798.8|8797.1|8801.3|8799.6|8801.4|8799.7|8797.8|8796.1|330
1588549200000|2020-05-03 23:40:00|8801.4|8799.7|8799.3|8797.6|8801.4|8799.7|8798.6|8796.9|345
1588549500000|2020-05-03 23:45:00|8799.2|8797.5|8800.6|8798.9|8801.1|8799.4|8798.9|8797|244
1588549800000|2020-05-03 23:50:00|8800.5|8798.8|8801.5|8799.8|8803.5|8801.8|8800.5|8798.8|346
1588550100000|2020-05-03 23:55:00|8801.6|8799.9|8800.8|8799.1|8802.1|8800.4|8800.7|8798.9|285
1588550400000|2020-05-04 00:00:00|8800.7|8799|8798.1|8796.4|8800.7|8799|8796.8|8795.1|386
1588550700000|2020-05-04 00:05:00|8798.2|8796.5|8799.7|8798|8801.1|8799.5|8797.2|8795.5|350
1588551000000|2020-05-04 00:10:00|8800|8798.3|8802.6|8800.9|8802.8|8801.1|8799.6|8798.1|323
1588551300000|2020-05-04 00:15:00|8802.7|8801|8798.5|8796.8|8802.7|8801|8798.4|8796.7|438
1588551600000|2020-05-04 00:20:00|8798.4|8796.7|8799.8|8798.1|8800.9|8799.4|8798.4|8796.7|297
1588551900000|2020-05-04 00:25:00|8799.9|8798.2|8799.9|8798.2|8800.9|8799.2|8797.6|8795.9|363
1588552200000|2020-05-04 00:30:00|8799.7|8798|8799.4|8797.7|8799.7|8798|8797.9|8796.2|400
1588552500000|2020-05-04 00:35:00|8799.3|8797.6|8799.5|8797.8|8800.7|8799|8798.3|8796.7|461
1588552800000|2020-05-04 00:40:00|8799.6|8797.9|8798.3|8796.6|8799.6|8797.9|8797.9|8796.2|275
1588553100000|2020-05-04 00:45:00|8798.2|8796.5|8797.7|8796|8798.8|8797.1|8797|8795.3|294
1588553400000|2020-05-04 00:50:00|8797.5|8795.8|8797.8|8796.1|8798.2|8796.5|8796.2|8794.5|402
1588553700000|2020-05-04 00:55:00|8797.6|8795.9|8797.2|8795.5|8798.5|8796.8|8796.5|8795|367
1588554000000|2020-05-04 01:00:00|8797.1|8795.4|8795.7|8794|8797.1|8795.4|8792.9|8791.4|433
1588554300000|2020-05-04 01:05:00|8795.6|8793.9|8794.5|8792.8|8796.4|8794.7|8791.5|8789.9|558
1588554600000|2020-05-04 01:10:00|8794.4|8792.7|8795.6|8793.9|8796.2|8794.5|8794.4|8792.7|312
1588554900000|2020-05-04 01:15:00|8795.4|8793.7|8793.9|8792.2|8796.8|8795.3|8793.3|8791.6|360
1588555200000|2020-05-04 01:20:00|8793.8|8792.1|8793.4|8791.7|8794.1|8792.4|8792.9|8791.2|272
1588555500000|2020-05-04 01:25:00|8793.3|8791.6|8791.7|8790|8793.8|8792.1|8791.3|8789.8|169
1588555800000|2020-05-04 01:30:00|8791.6|8789.9|8791.5|8789.8|8793|8791.3|8791.1|8789.4|236
1588556100000|2020-05-04 01:35:00|8791.6|8789.9|8792|8790.3|8792.4|8790.7|8789.3|8788.1|249
1588556400000|2020-05-04 01:40:00|8791.9|8790.2|8789.9|8788.2|8792|8790.3|8789.6|8787.9|269
1588556700000|2020-05-04 01:45:00|8789.8|8788.1|8790.9|8789.2|8790.9|8789.2|8789.4|8787.9|181
1588557000000|2020-05-04 01:50:00|8790.8|8789.1|8791.9|8790.2|8792.4|8790.9|8790.8|8789.1|241
1588557300000|2020-05-04 01:55:00|8792|8790.3|8790.8|8789.1|8792.3|8790.7|8789.9|8788.4|233
1588557600000|2020-05-04 02:00:00|8790.9|8789.2|8791.5|8789.8|8791.8|8790.3|8790|8788.3|209
1588557900000|2020-05-04 02:05:00|8791.4|8789.7|8792.1|8790.4|8793|8791.7|8790.6|8789.3|203
1588558200000|2020-05-04 02:10:00|8792|8790.3|8792|8790.3|8792.9|8791.2|8791.2|8789.9|117
1588558500000|2020-05-04 02:15:00|8791.9|8790.2|8789.4|8787.7|8792.4|8790.7|8789|8787.3|207
1588558800000|2020-05-04 02:20:00|8789.5|8787.8|8788.1|8786.4|8790.5|8788.8|8787.3|8785.6|354
1588559100000|2020-05-04 02:25:00|8788.2|8786.5|8787.8|8786.1|8788.7|8787.3|8786.9|8785.2|263
1588559400000|2020-05-04 02:30:00|8787.7|8786|8786.2|8784.5|8787.8|8786.3|8786.1|8784.4|157
1588559700000|2020-05-04 02:35:00|8786.3|8784.6|8787.1|8785.4|8788.5|8787.2|8785.6|8784.1|148
1588560000000|2020-05-04 02:40:00|8787|8785.3|8787.1|8785.4|8787.7|8786.3|8786.4|8784.9|119
1588560300000|2020-05-04 02:45:00|8787|8785.3|8786.7|8785|8787.2|8785.5|8785.8|8784.1|220
1588560600000|2020-05-04 02:50:00|8786.6|8784.9|8784.1|8782.4|8787|8785.5|8783.9|8782.2|228
1588560900000|2020-05-04 02:55:00|8784|8782.3|8782.6|8780.9|8785.4|8783.7|8782.5|8780.8|246
1588561200000|2020-05-04 03:00:00|8782.7|8781|8782.6|8780.9|8783|8781.6|8781.9|8780.4|193
1588561500000|2020-05-04 03:05:00|8782.7|8781|8781.4|8780.5|8782.7|8781|8779.9|8778.2|325
1588561800000|2020-05-04 03:10:00|8782|8780.3|8782.4|8780.7|8782.6|8781.2|8781.1|8779.6|247
1588562100000|2020-05-04 03:15:00|8782.3|8780.6|8783.6|8781.9|8783.9|8782.7|8782|8780.3|149
1588562400000|2020-05-04 03:20:00|8783.5|8781.8|8784.5|8782.8|8784.7|8783.3|8783|8781.8|173
1588562700000|2020-05-04 03:25:00|8784.7|8783|8785.7|8784|8785.8|8784.1|8783.9|8782.2|180
1588563000000|2020-05-04 03:30:00|8785.6|8783.9|8785.8|8784.9|8786.5|8785.1|8785.1|8783.4|272
1588563300000|2020-05-04 03:35:00|8785.9|8785|8784.8|8783.1|8786.4|8785|8783.6|8782.1|238
1588563600000|2020-05-04 03:40:00|8784.7|8783|8784.9|8783.2|8785|8783.6|8782.8|8781.4|179
1588563900000|2020-05-04 03:45:00|8784.8|8783.1|8785.5|8783.8|8785.9|8784.5|8784.2|8782.8|185
1588564200000|2020-05-04 03:50:00|8785.6|8783.9|8785.8|8784.1|8785.8|8784.1|8783.4|8782.1|145
1588564500000|2020-05-04 03:55:00|8785.7|8784|8784.1|8782.4|8786|8784.6|8783.4|8782.1|228
1588564800000|2020-05-04 04:00:00|8784|8782.3|8785.5|8783.8|8785.8|8784.2|8783.2|8781.5|190
1588565100000|2020-05-04 04:05:00|8785.6|8783.9|8787.7|8786|8787.8|8786.5|8785.2|8783.8|242
1588565400000|2020-05-04 04:10:00|8787.8|8786.1|8789.4|8788.5|8790|8788.8|8786.9|8785.6|259
1588565700000|2020-05-04 04:15:00|8789.1|8788.2|8788.6|8787.7|8789.9|8789|8788.3|8787|190
1588566000000|2020-05-04 04:20:00|8788.5|8787.6|8789.7|8788|8790|8788.5|8787.8|8786.3|291
1588566300000|2020-05-04 04:25:00|8789.8|8788.1|8790.1|8789.2|8791|8789.6|8789.1|8787.4|234
1588566600000|2020-05-04 04:30:00|8790.2|8789.3|8789.9|8788.2|8790.4|8789.3|8788.1|8786.7|204
1588566900000|2020-05-04 04:35:00|8790|8788.3|8790|8788.3|8790.7|8789.3|8788.7|8787.4|271
1588567200000|2020-05-04 04:40:00|8790.2|8788.5|8790.5|8789.6|8791.4|8790|8789.2|8788|302
1588567500000|2020-05-04 04:45:00|8790.6|8788.9|8790|8789.1|8791|8789.7|8789.5|8788.1|232
1588567800000|2020-05-04 04:50:00|8789.9|8789|8790.1|8788.4|8790.9|8789.3|8789.7|8788.2|234
1588568100000|2020-05-04 04:55:00|8790|8788.3|8788.7|8787.8|8790.2|8788.8|8788|8786.4|276
1588568400000|2020-05-04 05:00:00|8788.6|8787.7|8788.4|8786.7|8790.2|8788.8|8787.3|8785.8|307
1588568700000|2020-05-04 05:05:00|8788.5|8786.8|8788|8786.3|8788.7|8787.4|8787|8785.9|125
1588569000000|2020-05-04 05:10:00|8788.1|8786.4|8787.4|8786.5|8788.5|8787.2|8786.2|8784.7|237
1588569300000|2020-05-04 05:15:00|8787.8|8786.1|8784.3|8782.6|8788.1|8786.5|8784.1|8782.4|267
1588569600000|2020-05-04 05:20:00|8784.2|8782.5|8785.7|8784.8|8786.1|8784.9|8783.7|8782.4|182
1588569900000|2020-05-04 05:25:00|8785.8|8784.9|8786.9|8785.2|8787.2|8785.6|8785.3|8783.7|214
1588570200000|2020-05-04 05:30:00|8786.8|8785.1|8785.7|8784|8787.2|8785.8|8785.5|8783.8|322
1588570500000|2020-05-04 05:35:00|8785.8|8784.1|8787.3|8785.6|8788.4|8787.3|8785.4|8784|386
1588570800000|2020-05-04 05:40:00|8787.2|8785.5|8786.8|8785.9|8788.7|8787.1|8785.9|8784.6|261
1588571100000|2020-05-04 05:45:00|8787|8785.3|8788.3|8786.6|8788.9|8787.6|8786.4|8785.1|303
1588571400000|2020-05-04 05:50:00|8788.2|8786.5|8789.7|8788|8790.1|8788.9|8786.3|8785.2|334
1588571700000|2020-05-04 05:55:00|8789.6|8787.9|8788.9|8787.2|8791.1|8789.9|8788.6|8786.9|323
1588572000000|2020-05-04 06:00:00|8788.8|8787.1|8792.5|8790.8|8793.6|8792.2|8788.8|8787.1|615
1588572300000|2020-05-04 06:05:00|8792.3|8790.6|8796.5|8794.8|8797|8795.7|8792.1|8790.4|686
1588572600000|2020-05-04 06:10:00|8796.4|8794.7|8793.1|8791.4|8796.8|8795.1|8791.2|8789.5|716
1588572900000|2020-05-04 06:15:00|8793|8791.3|8790.7|8789.8|8793.9|8792.5|8790.7|8789.1|480
1588573200000|2020-05-04 06:20:00|8791|8789.3|8791.1|8790.2|8792.2|8790.7|8789.3|8787.6|469
1588573500000|2020-05-04 06:25:00|8791|8790.1|8792.7|8791|8794.7|8793.3|8790.6|8789.4|551
1588573800000|2020-05-04 06:30:00|8792.6|8790.9|8794.9|8794|8796.2|8795|8790.7|8789.5|542
1588574100000|2020-05-04 06:35:00|8795|8794.1|8792.2|8791.3|8795|8794.1|8791.3|8790.3|706
1588574400000|2020-05-04 06:40:00|8792.1|8791.2|8787.2|8786.3|8793.1|8791.8|8785.5|8784.4|591
1588574700000|2020-05-04 06:45:00|8787.3|8786.4|8780.5|8778.8|8787.9|8786.4|8778.5|8777.2|776
1588575000000|2020-05-04 06:50:00|8780.7|8779|8782.6|8781.7|8783.9|8782.7|8780.4|8779|596
1588575300000|2020-05-04 06:55:00|8782.7|8781.8|8775.9|8774.2|8783.6|8782.7|8771.9|8770.8|644
1588575600000|2020-05-04 07:00:00|8775.7|8774|8780.9|8779.2|8781|8779.8|8773.9|8772.2|878
1588575900000|2020-05-04 07:05:00|8781.1|8779.4|8780.5|8778.8|8781.9|8780.5|8777.9|8776.6|763
1588576200000|2020-05-04 07:10:00|8780|8779.1|8784.9|8783.2|8786.5|8785.6|8779.3|8778.3|815
1588576500000|2020-05-04 07:15:00|8785.1|8783.4|8788|8786.3|8789.4|8788.3|8784.5|8783.3|768
1588576800000|2020-05-04 07:20:00|8787.9|8786.2|8788.9|8788|8789.5|8788.3|8784|8782.8|885
1588577100000|2020-05-04 07:25:00|8789|8788.1|8791.8|8790.1|8792.4|8791.1|8788.8|8787.9|617
1588577400000|2020-05-04 07:30:00|8791.7|8790|8789.5|8787.8|8793.2|8791.5|8788.3|8787|758
1588577700000|2020-05-04 07:35:00|8789.6|8787.9|8788.7|8787|8790.5|8789.3|8787.9|8786.6|714
1588578000000|2020-05-04 07:40:00|8788.9|8787.2|8789.1|8787.4|8790|8789|8786.6|8785.5|717
1588578300000|2020-05-04 07:45:00|8789.5|8787.8|8785.9|8784.2|8790.3|8788.9|8785.1|8783.4|744
1588578600000|2020-05-04 07:50:00|8785.7|8784|8784|8781.3|8786.2|8784.5|8780.8|8779.7|847
1588578900000|2020-05-04 07:55:00|8783.8|8781.5|8781.3|8779.6|8785.4|8784|8778.3|8776.8|1032
1588579200000|2020-05-04 08:00:00|8781.5|8779.8|8778.9|8778|8784.7|8782.5|8776.8|8775.5|840
1588579500000|2020-05-04 08:05:00|8778.8|8777.9|8777.3|8775.6|8778.8|8777.9|8773.9|8772.4|751
1588579800000|2020-05-04 08:10:00|8777.1|8775.4|8782.2|8781.3|8783.5|8782.3|8776.9|8775.2|699
1588580100000|2020-05-04 08:15:00|8782|8781.1|8782.4|8781.5|8783|8781.8|8779.1|8777.8|725
1588580400000|2020-05-04 08:20:00|8782.5|8781.6|8783.4|8781.7|8784.3|8783|8780.4|8779|712
1588580700000|2020-05-04 08:25:00|8783|8782.1|8786.1|8784.4|8786.8|8785.5|8782.1|8780.9|677
1588581000000|2020-05-04 08:30:00|8786.2|8784.5|8789.4|8788.5|8791.8|8790.1|8785.7|8784|598
1588581300000|2020-05-04 08:35:00|8789.5|8788.6|8790.2|8789.3|8790.6|8789.6|8789.1|8787.9|440
1588581600000|2020-05-04 08:40:00|8790.1|8789.2|8790.3|8788.6|8791.2|8790|8788.8|8787.6|566
1588581900000|2020-05-04 08:45:00|8789.9|8789|8789|8787.3|8790.6|8789.3|8785.8|8784.7|619
1588582200000|2020-05-04 08:50:00|8788.5|8787.6|8790.6|8788.9|8791.3|8790.2|8787.8|8786.4|655
1588582500000|2020-05-04 08:55:00|8790.5|8788.8|8803.6|8802.7|8804.3|8803.3|8790|8788.7|706
1588582800000|2020-05-04 09:00:00|8803.7|8802.8|8801.7|8800.8|8806.7|8805.8|8798.7|8797.8|808
1588583100000|2020-05-04 09:05:00|8801.6|8800.7|8801.4|8800.5|8803.3|8802.4|8798.9|8798|668
1588583400000|2020-05-04 09:10:00|8801.5|8800.6|8800.9|8800|8804.7|8803.6|8800.7|8799.5|525
1588583700000|2020-05-04 09:15:00|8801.2|8800.3|8804.1|8803.2|8805.2|8804.3|8799.5|8798.2|669
1588584000000|2020-05-04 09:20:00|8804|8803.1|8799.8|8798.9|8804.5|8803.6|8798.8|8797.9|694
1588584300000|2020-05-04 09:25:00|8799.9|8799|8801|8800.1|8801.8|8800.6|8798.7|8797.5|641
1588584600000|2020-05-04 09:30:00|8800.8|8799.9|8797.3|8796.4|8801.5|8800.2|8794.9|8793.6|618
1588584900000|2020-05-04 09:35:00|8797.7|8796|8801|8800.1|8803.1|8801.7|8797.1|8796|703
1588585200000|2020-05-04 09:40:00|8801.3|8799.6|8798.1|8797.2|8801.8|8800.7|8798.1|8796.7|639
1588585500000|2020-05-04 09:45:00|8798.2|8797.3|8799|8797.3|8799|8797.9|8794.6|8793.7|636
1588585800000|2020-05-04 09:50:00|8798.4|8797.5|8793.4|8792.5|8799.6|8798.7|8793.2|8792.3|643
1588586100000|2020-05-04 09:55:00|8793.3|8792.4|8794.3|8793.4|8796|8794.8|8792.6|8791.7|639
1588586400000|2020-05-04 10:00:00|8794.1|8793.2|8800.2|8799.3|8800.6|8799.7|8794.1|8793.2|597
1588586700000|2020-05-04 10:05:00|8800.1|8799.2|8800.7|8799|8802|8801|8798.5|8797.6|572
1588587000000|2020-05-04 10:10:00|8800.6|8798.9|8803.1|8802.2|8804.3|8803.4|8799.7|8798.8|617
1588587300000|2020-05-04 10:15:00|8803.5|8801.8|8807.3|8806.4|8807.8|8806.9|8802.6|8801.7|655
1588587600000|2020-05-04 10:20:00|8807.4|8806.5|8803.8|8802.9|8807.7|8806.8|8802.6|8801.7|564
1588587900000|2020-05-04 10:25:00|8803.7|8802.8|8808.9|8808|8809|8808.1|8802.9|8802|656
1588588200000|2020-05-04 10:30:00|8809|8808.1|8808.3|8807.4|8810.2|8809.1|8807.3|8806.2|608
1588588500000|2020-05-04 10:35:00|8808.2|8807.3|8808.4|8807.5|8809.4|8808.2|8807|8805.6|432
1588588800000|2020-05-04 10:40:00|8808.2|8807.3|8810.1|8808.4|8811.4|8810.5|8807.6|8806.3|444
1588589100000|2020-05-04 10:45:00|8809.7|8808.8|8810|8809.1|8811|8810.1|8808.3|8807.4|361
1588589400000|2020-05-04 10:50:00|8810.1|8809.2|8811|8810.1|8811.4|8810.4|8808.9|8807.5|478
1588589700000|2020-05-04 10:55:00|8811.2|8810.3|8811.5|8810.6|8812.9|8812|8810.5|8809.6|505
1588590000000|2020-05-04 11:00:00|8811.4|8810.5|8813.2|8812.3|8813.8|8812.4|8810.9|8809.7|550
1588590300000|2020-05-04 11:05:00|8813|8812.1|8811.8|8810.9|8814.9|8813.9|8810.6|8809.3|582
1588590600000|2020-05-04 11:10:00|8812.2|8810.5|8808.1|8807.2|8812.2|8811.2|8808|8806.6|405
1588590900000|2020-05-04 11:15:00|8808.2|8807.3|8808.5|8807.6|8809.6|8808.5|8806.5|8805.4|490
1588591200000|2020-05-04 11:20:00|8808.4|8807.5|8810.2|8809.3|8811.2|8810.1|8806.6|8805.7|606
1588591500000|2020-05-04 11:25:00|8810.1|8809.2|8806|8805.1|8810.9|8809.6|8805.3|8804.1|551
1588591800000|2020-05-04 11:30:00|8806.1|8805.2|8806.4|8805.5|8807.5|8806.5|8805.3|8804.1|446
1588592100000|2020-05-04 11:35:00|8806.3|8805.4|8799.3|8798.4|8808.6|8807.3|8798.1|8797|623
1588592400000|2020-05-04 11:40:00|8799.4|8798.5|8796.2|8795.3|8799.6|8798.7|8795.6|8794.4|446
1588592700000|2020-05-04 11:45:00|8796.3|8795.4|8795.9|8795|8797.5|8796.6|8794.6|8793.2|508
1588593000000|2020-05-04 11:50:00|8795.8|8794.9|8793.7|8792.8|8797.9|8797|8793|8792.1|565
1588593300000|2020-05-04 11:55:00|8793.8|8792.9|8793.8|8792.9|8795.4|8794.5|8791.4|8790.5|692
1588593600000|2020-05-04 12:00:00|8794|8793.1|8793.3|8792.4|8795.8|8794.9|8792.4|8791.5|590
1588593900000|2020-05-04 12:05:00|8793.4|8792.5|8792.6|8791.7|8794.3|8793.1|8788.9|8788|611
1588594200000|2020-05-04 12:10:00|8792.7|8791.8|8789.8|8788.9|8793.8|8792.9|8789.6|8788.7|616
1588594500000|2020-05-04 12:15:00|8790|8789.1|8794.5|8793.6|8794.9|8793.6|8789.9|8789|644
1588594800000|2020-05-04 12:20:00|8794.4|8793.5|8793.5|8792.6|8795.1|8793.8|8790.8|8789.9|655
1588595100000|2020-05-04 12:25:00|8793.4|8792.5|8795.9|8795|8796.1|8795|8792.5|8791.6|629
1588595400000|2020-05-04 12:30:00|8795.8|8794.9|8796.8|8795.9|8797.3|8796.4|8794.2|8793.3|608
1588595700000|2020-05-04 12:35:00|8796.9|8796|8797.3|8796.4|8798.5|8797.6|8795.4|8794.5|642
1588596000000|2020-05-04 12:40:00|8797.4|8796.5|8799|8798.1|8800.1|8799.2|8796.7|8795.8|494
1588596300000|2020-05-04 12:45:00|8798.9|8798|8801.7|8800.8|8804.5|8803.6|8798.8|8797.9|699
1588596600000|2020-05-04 12:50:00|8802.3|8800.6|8803.1|8802.2|8804.6|8803.3|8801.4|8800.2|457
1588596900000|2020-05-04 12:55:00|8803|8802.1|8801.3|8800.4|8804.7|8803.8|8799.7|8798.8|523
1588597200000|2020-05-04 13:00:00|8801.4|8800.5|8800.8|8799.9|8802.7|8801.6|8799|8798.1|573
1588597500000|2020-05-04 13:05:00|8800.7|8799.8|8800.2|8799.3|8803.1|8801.9|8799.5|8798.5|569
1588597800000|2020-05-04 13:10:00|8800.3|8799.4|8799.8|8798.1|8801.5|8800.4|8798.4|8797.1|477
1588598100000|2020-05-04 13:15:00|8799.3|8798.4|8795.3|8794.4|8800|8798.7|8795.1|8794.2|530
1588598400000|2020-05-04 13:20:00|8795.2|8794.3|8791.7|8790.8|8797.2|8796.3|8790.8|8789.9|608
1588598700000|2020-05-04 13:25:00|8791.8|8790.9|8795.8|8794.1|8795.8|8794.7|8790.9|8790|599
1588599000000|2020-05-04 13:30:00|8795.4|8794.5|8795.5|8794.6|8796.6|8795.5|8792.5|8791.6|655
1588599300000|2020-05-04 13:35:00|8795.6|8794.7|8797.4|8796.5|8797.4|8796.5|8793.6|8792.7|626
1588599600000|2020-05-04 13:40:00|8797.5|8796.6|8797.3|8796.4|8800.3|8799.4|8796.5|8795.1|721
1588599900000|2020-05-04 13:45:00|8797.9|8796.2|8793.1|8792.2|8798.4|8797.5|8792.9|8792|659
1588600200000|2020-05-04 13:50:00|8793|8792.1|8789.9|8788.2|8794.2|8793.2|8786.8|8785.9|656
1588600500000|2020-05-04 13:55:00|8789.4|8788.5|8791.6|8789.6|8794.1|8792.5|8788.9|8787.8|792
1588600800000|2020-05-04 14:00:00|8791.3|8789.5|8790.8|8789.1|8792.7|8791.4|8788.8|8787.7|830
1588601100000|2020-05-04 14:05:00|8790.5|8789.6|8787|8785.3|8792.4|8791.3|8786.5|8785.3|829
1588601400000|2020-05-04 14:10:00|8787.2|8785.5|8778.2|8776.5|8789.1|8788.1|8777.8|8776.1|942
1588601700000|2020-05-04 14:15:00|8778.1|8776.4|8780.6|8779.7|8781.4|8780.2|8774.6|8773.3|1089
1588602000000|2020-05-04 14:20:00|8781|8779.3|8783.3|8782.4|8786.2|8785.3|8780.1|8778.4|825
1588602300000|2020-05-04 14:25:00|8783.4|8782.5|8782.4|8781.5|8787.9|8786.6|8781.3|8780.3|802
1588602600000|2020-05-04 14:30:00|8782.6|8781.7|8783.5|8781.8|8786.1|8784.8|8781.6|8780.6|869
1588602900000|2020-05-04 14:35:00|8783.1|8782.2|8779.7|8778.8|8784.3|8782.9|8777|8775.8|780
1588603200000|2020-05-04 14:40:00|8779.6|8778.7|8780.3|8779.4|8782.4|8781.5|8778.5|8777.6|715
1588603500000|2020-05-04 14:45:00|8780.2|8779.3|8781|8779.3|8782.2|8781.3|8778.8|8777.6|701
1588603800000|2020-05-04 14:50:00|8781.1|8779.4|8782.9|8782|8787.4|8785.8|8780|8778.7|995
1588604100000|2020-05-04 14:55:00|8782.8|8781.9|8788.6|8787.7|8789.3|8788.4|8781.2|8780|1068
1588604400000|2020-05-04 15:00:00|8788.4|8787.5|8786.3|8785.4|8791|8790.1|8785.3|8784|804
1588604700000|2020-05-04 15:05:00|8786.4|8785.5|8788.5|8786.8|8789.5|8788.2|8783.9|8782.6|781
1588605000000|2020-05-04 15:10:00|8788.4|8786.7|8781.9|8781|8788.5|8787.4|8781.2|8780.3|873
1588605300000|2020-05-04 15:15:00|8781.8|8780.9|8784.6|8783.7|8785|8783.9|8780.2|8779.2|691
1588605600000|2020-05-04 15:20:00|8784.5|8783.6|8779.6|8778.7|8786.1|8784.4|8779.6|8778.5|694
1588605900000|2020-05-04 15:25:00|8779.7|8778.8|8784.1|8782.4|8787.4|8785.8|8779.6|8778.7|720
1588606200000|2020-05-04 15:30:00|8783.8|8782.9|8785.9|8785|8786.9|8786|8782.9|8781.8|681
1588606500000|2020-05-04 15:35:00|8786|8785.1|8783|8782.1|8786|8785.1|8782.9|8782|535
1588606800000|2020-05-04 15:40:00|8782.9|8782|8780.7|8779.8|8783|8782.1|8780|8779|559
1588607100000|2020-05-04 15:45:00|8781|8780.1|8781.7|8780.8|8782.4|8781.5|8780.4|8779.5|529
1588607400000|2020-05-04 15:50:00|8781.6|8780.7|8777.1|8776.2|8781.7|8780.8|8776.9|8775.6|506
1588607700000|2020-05-04 15:55:00|8777.2|8776.3|8778.2|8777.3|8779.4|8778.5|8776.1|8775.2|561
1588608000000|2020-05-04 16:00:00|8778.3|8777.4|8775.7|8774.8|8779.1|8778.2|8774.9|8774|544
1588608300000|2020-05-04 16:05:00|8775.8|8774.9|8776.5|8775.6|8777.7|8776.8|8774.8|8773.6|549
1588608600000|2020-05-04 16:10:00|8776.3|8775.4|8776.3|8775.4|8777.4|8776.5|8774.1|8773.2|502
1588608900000|2020-05-04 16:15:00|8776.4|8775.5|8776|8775.1|8779.2|8778.3|8775.4|8774.5|472
1588609200000|2020-05-04 16:20:00|8776.1|8775.2|8773.9|8773|8776.9|8776|8773.9|8772.7|432
1588609500000|2020-05-04 16:25:00|8773.7|8772.8|8766.7|8765.8|8773.8|8772.9|8766.6|8765.3|645
1588609800000|2020-05-04 16:30:00|8766.6|8765.7|8764.5|8762.8|8767.9|8766.8|8763.9|8762.5|609
1588610100000|2020-05-04 16:35:00|8764.4|8762.7|8767.7|8766.8|8769.1|8767.6|8763.6|8761.9|643
1588610400000|2020-05-04 16:40:00|8767.6|8766.7|8769.7|8768|8770.3|8769.1|8767.2|8766.3|442
1588610700000|2020-05-04 16:45:00|8769.6|8767.9|8768.8|8767.1|8770.8|8769.9|8768.5|8767.1|414
1588611000000|2020-05-04 16:50:00|8768.9|8767.2|8766.5|8765.6|8769.3|8768|8765.4|8764.5|464
1588611300000|2020-05-04 16:55:00|8766.6|8765.7|8767.9|8766.2|8767.9|8766.6|8764.6|8763.3|600
1588611600000|2020-05-04 17:00:00|8767.8|8766.1|8769.7|8768.8|8771.6|8770.1|8766.5|8765.5|611
1588611900000|2020-05-04 17:05:00|8769.6|8768.7|8769.7|8768.8|8770.5|8769.4|8769|8767.9|354
1588612200000|2020-05-04 17:10:00|8769.8|8768.9|8769.8|8768.9|8771.8|8770.8|8769.7|8768.3|387
1588612500000|2020-05-04 17:15:00|8770.4|8768.7|8769.9|8768.2|8770.7|8769.1|8768.6|8767.5|395
1588612800000|2020-05-04 17:20:00|8769.8|8768.1|8767|8766.1|8770.5|8769.3|8766.8|8765.7|367
1588613100000|2020-05-04 17:25:00|8767.1|8766.2|8769.2|8768.3|8769.3|8768.4|8766.9|8766|388
1588613400000|2020-05-04 17:30:00|8769.1|8768.2|8769.2|8767.5|8770.8|8769.6|8768.5|8767.3|449
1588613700000|2020-05-04 17:35:00|8769.1|8767.4|8768.9|8767.2|8770.2|8768.9|8768.4|8767.1|329
1588614000000|2020-05-04 17:40:00|8768.8|8767.1|8767.7|8766.8|8768.9|8767.3|8765.9|8764.4|325
1588614300000|2020-05-04 17:45:00|8767.6|8766.7|8764|8762.3|8768.5|8766.8|8763|8761.4|420
1588614600000|2020-05-04 17:50:00|8763.9|8762.2|8764.2|8762.5|8765.8|8764.2|8763.4|8761.9|473
1588614900000|2020-05-04 17:55:00|8764|8762.3|8766|8764.3|8767.7|8766|8762.6|8761.2|492
1588615200000|2020-05-04 18:00:00|8765.8|8764.1|8766.6|8765.7|8767.5|8766.4|8765.2|8764|476
1588615500000|2020-05-04 18:05:00|8766.7|8765.8|8764.8|8763.9|8767.6|8766.2|8764.3|8763.3|362
1588615800000|2020-05-04 18:10:00|8764.6|8763.7|8764.5|8763.6|8765.8|8764.6|8764|8762.9|373
1588616100000|2020-05-04 18:15:00|8764.4|8763.5|8764.4|8763.5|8765.8|8764.6|8764.1|8762.7|453
1588616400000|2020-05-04 18:20:00|8764.2|8763.3|8764.4|8762.7|8765.2|8763.9|8761.3|8760.1|543
1588616700000|2020-05-04 18:25:00|8764.3|8762.6|8764.6|8763.7|8765.1|8764|8763.5|8762.4|270
1588617000000|2020-05-04 18:30:00|8764.4|8763.5|8765.4|8764.5|8765.5|8764.6|8762.5|8761.5|425
1588617300000|2020-05-04 18:35:00|8765.5|8764.6|8766.7|8765.8|8767.9|8767|8765.4|8764.5|409
1588617600000|2020-05-04 18:40:00|8766.6|8765.7|8768.4|8766.7|8768.7|8767.5|8766|8764.6|420
1588617900000|2020-05-04 18:45:00|8768.5|8766.8|8765.9|8765|8768.5|8767.2|8764.5|8763.6|303
1588618200000|2020-05-04 18:50:00|8765.8|8764.9|8765.6|8763.9|8766.2|8765.1|8762.9|8761.7|292
1588618500000|2020-05-04 18:55:00|8765.7|8764|8767.4|8766.5|8768.9|8767.8|8764.6|8763.2|577
1588618800000|2020-05-04 19:00:00|8767.2|8766.3|8766.2|8764.5|8767.9|8767|8765.4|8764.3|434
1588619100000|2020-05-04 19:05:00|8766.3|8764.6|8766.3|8764.6|8767.6|8766.3|8764.8|8763.6|391
1588619400000|2020-05-04 19:10:00|8766.2|8764.5|8767.3|8766.4|8768|8766.8|8765.3|8763.9|327
1588619700000|2020-05-04 19:15:00|8767.4|8766.5|8767.9|8766.2|8768.1|8766.9|8766|8764.8|282
1588620000000|2020-05-04 19:20:00|8767.8|8766.1|8766.6|8765.7|8767.9|8766.4|8766.1|8764.8|322
1588620300000|2020-05-04 19:25:00|8766.7|8765.8|8766.5|8764.8|8768|8766.7|8765.8|8764.7|372
1588620600000|2020-05-04 19:30:00|8766|8765.1|8766|8764.3|8767.6|8766.5|8765|8763.7|456
1588620900000|2020-05-04 19:35:00|8765.9|8764.2|8766.9|8765.2|8766.9|8765.5|8764.7|8763.6|392
1588621200000|2020-05-04 19:40:00|8766.7|8765|8765.5|8764.6|8768.2|8766.7|8764.9|8764|417
1588621500000|2020-05-04 19:45:00|8765.4|8764.5|8762|8761.1|8765.6|8764.6|8761.6|8760.4|333
1588621800000|2020-05-04 19:50:00|8762.5|8761.6|8759.3|8758.4|8762.7|8761.8|8759|8757.6|447
1588622100000|2020-05-04 19:55:00|8759.2|8758.3|8755.9|8755|8760.2|8759|8754.9|8754|699
1588622400000|2020-05-04 20:00:00|8756|8755.1|8758.1|8757.2|8759.3|8757.9|8756|8754.7|443
1588622700000|2020-05-04 20:05:00|8758|8757.1|8758.8|8757.9|8759.6|8758.4|8757.8|8756.5|199
1588623000000|2020-05-04 20:10:00|8758.9|8758|8759.5|8758.6|8759.8|8758.6|8758|8756.6|281
1588623300000|2020-05-04 20:15:00|8759.8|8758.1|8765.5|8763.8|8765.6|8764.1|8759.4|8757.8|361
1588623600000|2020-05-04 20:20:00|8765.4|8763.7|8764.6|8762.9|8765.7|8764.4|8763.1|8761.8|244
1588623900000|2020-05-04 20:25:00|8764.5|8762.8|8763.7|8762|8765.1|8763.5|8763.2|8761.5|252
1588624200000|2020-05-04 20:30:00|8763.3|8762.4|8762.7|8761|8764|8762.4|8762.2|8760.9|200
1588624500000|2020-05-04 20:35:00|8762.8|8761.1|8761.5|8759.8|8763.4|8762.1|8761.5|8759.8|183
1588624800000|2020-05-04 20:40:00|8761.3|8759.6|8761.7|8760|8762.4|8761|8761|8759.5|168
1588625100000|2020-05-04 20:45:00|8761.9|8760.2|8761.4|8759.7|8762.8|8761.4|8761.2|8759.7|197
1588625400000|2020-05-04 20:50:00|8761.5|8759.8|8760.6|8758.9|8761.8|8760.3|8760.3|8758.8|173
1588625700000|2020-05-04 20:55:00|8760.7|8759|8766.3|8761.8|8766.3|8763.8|8760.7|8758.7|487
1588626000000|2020-05-04 21:00:00|8766.7|8760.1|8765.5|8759.6|8767.6|8760.4|8765.2|8758.5|42
1588626300000|2020-05-04 21:05:00|8767.9|8756.9|8767.4|8759.1|8769.8|8760.9|8765.4|8756.9|152
1588626600000|2020-05-04 21:10:00|8768.5|8758.7|8767.7|8759.7|8769.2|8761.9|8765|8757.4|276
1588626900000|2020-05-04 21:15:00|8767.6|8759.4|8767.9|8759.4|8769.7|8763.7|8764.6|8758.5|272
1588627200000|2020-05-04 21:20:00|8769.8|8758.8|8766.1|8761.1|8769.8|8762.4|8765.9|8757.7|280
1588627500000|2020-05-04 21:25:00|8766.2|8758.5|8765.1|8762.5|8767.6|8762.5|8765.1|8758.4|215
1588627800000|2020-05-04 21:30:00|8765.8|8761.7|8765.8|8762.3|8767.5|8762.6|8765.6|8759.1|247
1588628100000|2020-05-04 21:35:00|8766.1|8762.6|8766.5|8762.9|8767.2|8764.3|8765.6|8761.5|244
1588628400000|2020-05-04 21:40:00|8766.4|8763|8766.2|8760.7|8766.7|8763.7|8765.3|8760.1|266
1588628700000|2020-05-04 21:45:00|8766.5|8761.1|8766.9|8759.6|8768.1|8761.6|8765.6|8757.7|412
1588629000000|2020-05-04 21:50:00|8766.8|8759.9|8765.8|8760.1|8767.3|8760.7|8765|8758.5|321
1588629300000|2020-05-04 21:55:00|8766.1|8759.6|8765.3|8759.2|8766.4|8760.3|8764.7|8757.6|151
1588629600000|2020-05-04 22:00:00|8765.6|8758.8|8764.9|8762.6|8767.1|8763.3|8764.1|8758.1|533
1588629900000|2020-05-04 22:05:00|8765.2|8762.7|8764.3|8762|8765.9|8763.5|8764.2|8761.1|301
1588630200000|2020-05-04 22:10:00|8764.2|8762.1|8764|8761.9|8764.9|8762.9|8763.3|8761.2|221
1588630500000|2020-05-04 22:15:00|8764.1|8761.8|8763.8|8762.1|8764.9|8763|8763.6|8761.4|225
1588630800000|2020-05-04 22:20:00|8764.1|8762|8763.3|8761.6|8764.4|8762.5|8763.1|8760.7|241
1588631100000|2020-05-04 22:25:00|8763.4|8761.3|8763.5|8761.8|8764.1|8762.4|8762.9|8760.7|168
1588631400000|2020-05-04 22:30:00|8763.6|8761.9|8763.5|8761.8|8764.1|8762|8763|8760.8|141
1588631700000|2020-05-04 22:35:00|8763.6|8761.9|8764.7|8763|8765.1|8763|8762.8|8760.5|185
1588632000000|2020-05-04 22:40:00|8765|8762.9|8764.9|8762.8|8765.7|8763.6|8764.3|8762.2|265
1588632300000|2020-05-04 22:45:00|8764.8|8762.7|8765.6|8763.4|8765.9|8763.9|8764.7|8762.6|167
1588632600000|2020-05-04 22:50:00|8765.4|8763.5|8765|8763.3|8766.3|8764|8765|8762.7|222
1588632900000|2020-05-04 22:55:00|8765.1|8763.4|8764.3|8762|8765.9|8763.9|8763.7|8761.9|181
1588633200000|2020-05-04 23:00:00|8764.2|8762.5|8764.1|8761.9|8764.9|8762.8|8763.5|8761.2|529
1588633500000|2020-05-04 23:05:00|8764.3|8761.8|8763|8761.3|8764.4|8762|8762.5|8760.9|214
1588633800000|2020-05-04 23:10:00|8763.1|8761.4|8762.9|8761.2|8763.2|8761.4|8762.7|8760.5|115
1588634100000|2020-05-04 23:15:00|8763|8761.3|8762.5|8760.8|8763.2|8761.6|8762.3|8760.6|118
1588634400000|2020-05-04 23:20:00|8762.7|8761|8761|8759.3|8762.9|8761.4|8760.9|8759.2|149
1588634700000|2020-05-04 23:25:00|8761.1|8759.4|8762.7|8761|8762.9|8761.5|8761|8759.3|139
1588635000000|2020-05-04 23:30:00|8762.8|8761.1|8762.8|8761.9|8763.2|8761.9|8762.6|8761|57
1588635300000|2020-05-04 23:35:00|8763.1|8761.4|8762.6|8760.9|8763.2|8762|8762.6|8760.9|57
1588635600000|2020-05-04 23:40:00|8762.5|8761.6|8763.4|8761.7|8764.7|8763|8762.5|8760.9|273
1588635900000|2020-05-04 23:45:00|8763.5|8761.8|8764.1|8762.4|8764.7|8763.3|8763.4|8761.7|185
1588636200000|2020-05-04 23:50:00|8764|8762.3|8763|8761.3|8764.4|8762.9|8762.6|8761.2|160
1588636500000|2020-05-04 23:55:00|8763.1|8761.4|8762.2|8760.5|8763.2|8761.5|8761.8|8760.1|152
1588636800000|2020-05-05 00:00:00|8762.1|8760.4|8758.1|8756.4|8762.3|8760.6|8757.7|8756.2|371
1588637100000|2020-05-05 00:05:00|8758.2|8756.5|8758.7|8757|8759.7|8758|8757.9|8756.3|283
1588637400000|2020-05-05 00:10:00|8758.8|8757.1|8758.5|8757.6|8759.3|8757.7|8758|8756.3|214
1588637700000|2020-05-05 00:15:00|8758.4|8757.5|8759.3|8757.6|8759.4|8757.7|8757.6|8756.1|162
1588638000000|2020-05-05 00:20:00|8759.4|8757.7|8759.1|8757.4|8759.6|8757.9|8758.8|8757.2|158
1588638300000|2020-05-05 00:25:00|8759.2|8757.5|8758.7|8757|8759.4|8757.7|8757.7|8756.2|198
1588638600000|2020-05-05 00:30:00|8758.8|8757.1|8757.9|8756.2|8759.2|8757.7|8757.5|8756.2|220
1588638900000|2020-05-05 00:35:00|8758|8756.3|8756.1|8754.4|8758.1|8756.7|8755.3|8753.6|288
1588639200000|2020-05-05 00:40:00|8756|8754.3|8756.5|8754.8|8757.1|8755.7|8754.6|8753.4|364
1588639500000|2020-05-05 00:45:00|8756.6|8754.9|8757.1|8755.4|8757.7|8756.4|8755.7|8754.1|241
1588639800000|2020-05-05 00:50:00|8757.2|8755.5|8757.1|8755.4|8757.5|8756.2|8756.5|8754.8|143
1588640100000|2020-05-05 00:55:00|8757|8755.3|8756.5|8754.8|8758.4|8756.7|8756|8754.5|269
1588640400000|2020-05-05 01:00:00|8756.4|8754.7|8757.6|8755.9|8757.8|8756.4|8755.9|8754.6|182
1588640700000|2020-05-05 01:05:00|8757.7|8756|8758.4|8756.7|8758.8|8757.1|8757.2|8755.5|198
1588641000000|2020-05-05 01:10:00|8758.3|8756.6|8757.8|8756.1|8758.8|8757.1|8757|8755.4|167
1588641300000|2020-05-05 01:15:00|8757.9|8756.2|8758.6|8756.9|8758.7|8757|8757.2|8755.8|235
1588641600000|2020-05-05 01:20:00|8758.5|8756.8|8758|8756.3|8759|8757.3|8757.6|8755.9|222
1588641900000|2020-05-05 01:25:00|8757.9|8756.2|8756.7|8755.8|8757.9|8756.6|8756.2|8754.8|204
1588642200000|2020-05-05 01:30:00|8756.9|8756|8758.2|8756.5|8759.7|8758|8755.7|8754|303
1588642500000|2020-05-05 01:35:00|8758.3|8756.6|8758.1|8756.4|8758.4|8757.2|8757.3|8755.6|185
1588642800000|2020-05-05 01:40:00|8758|8756.3|8757.4|8755.7|8758.7|8757.4|8756.6|8754.9|171
1588643100000|2020-05-05 01:45:00|8757.5|8755.8|8758.6|8756.9|8758.9|8757.3|8756.9|8755.2|149
1588643400000|2020-05-05 01:50:00|8758.2|8757.3|8758.3|8756.6|8758.7|8757.3|8757.3|8755.8|154
1588643700000|2020-05-05 01:55:00|8758.2|8756.5|8756.6|8754.9|8758.8|8757.4|8756.3|8754.9|243
1588644000000|2020-05-05 02:00:00|8756.7|8755|8757.1|8756.2|8758.6|8757.4|8756.5|8754.8|180
1588644300000|2020-05-05 02:05:00|8757.5|8755.8|8757.9|8756.2|8758|8756.4|8756.6|8755.3|194
1588644600000|2020-05-05 02:10:00|8758.1|8756.4|8757.7|8756|8758.4|8756.8|8757.2|8755.8|184
1588644900000|2020-05-05 02:15:00|8757.8|8756.1|8756.4|8754.7|8758|8756.3|8755.1|8754.1|151
1588645200000|2020-05-05 02:20:00|8756.5|8754.8|8756.3|8755.4|8756.7|8755.4|8755.9|8754.2|163
1588645500000|2020-05-05 02:25:00|8756.2|8755.3|8756.3|8755.4|8757.3|8756|8756.2|8754.8|123
1588645800000|2020-05-05 02:30:00|8756.5|8754.8|8757.6|8756.7|8758.2|8756.8|8756|8754.6|164
1588646100000|2020-05-05 02:35:00|8757.7|8756.8|8757.6|8755.9|8758.2|8756.9|8756.3|8755|207
1588646400000|2020-05-05 02:40:00|8757.5|8755.8|8754.7|8753.8|8758.1|8756.5|8754.6|8753.4|208
1588646700000|2020-05-05 02:45:00|8754.6|8753.7|8756.6|8755.7|8757|8755.7|8754.5|8753.5|147
1588647000000|2020-05-05 02:50:00|8756.7|8755.8|8755.1|8754.2|8757.8|8756.4|8754.9|8753.8|171
1588647300000|2020-05-05 02:55:00|8755.2|8754.3|8755|8753.3|8755.3|8754.4|8754.4|8753.2|184
1588647600000|2020-05-05 03:00:00|8754.6|8753.7|8754.3|8753.4|8755.2|8754.2|8753.8|8752.5|194
1588647900000|2020-05-05 03:05:00|8754.4|8753.5|8753.3|8751.6|8754.4|8753.5|8752.5|8751.1|159
1588648200000|2020-05-05 03:10:00|8752.9|8752|8753.1|8751.4|8754.6|8753|8752.7|8751.4|165
1588648500000|2020-05-05 03:15:00|8753.2|8751.5|8752.9|8751.2|8754.2|8752.7|8752.3|8751|176
1588648800000|2020-05-05 03:20:00|8753|8751.3|8753.4|8751.7|8753.5|8751.9|8752.2|8750.6|159
1588649100000|2020-05-05 03:25:00|8753.3|8751.6|8753|8751.3|8754|8752.7|8753|8751.3|188
1588649400000|2020-05-05 03:30:00|8753.1|8751.4|8754|8752.3|8754.5|8753.2|8753|8751.3|134
1588649700000|2020-05-05 03:35:00|8753.9|8752.2|8753.9|8753|8754.3|8753|8753.4|8752|83
1588650000000|2020-05-05 03:40:00|8753.8|8752.9|8752.5|8750.8|8754.1|8753|8751.9|8750.7|176
1588650300000|2020-05-05 03:45:00|8752.6|8750.9|8752.1|8750.4|8752.8|8751.1|8751.5|8750|131
1588650600000|2020-05-05 03:50:00|8751.7|8750.8|8750.5|8748.8|8752.3|8751|8748.3|8746.6|194
1588650900000|2020-05-05 03:55:00|8750.6|8748.9|8750.1|8748.4|8750.6|8749.3|8749.2|8747.8|165
1588651200000|2020-05-05 04:00:00|8750|8748.3|8750.3|8748.6|8750.8|8749.5|8749|8747.5|206
1588651500000|2020-05-05 04:05:00|8749.8|8748.9|8750|8749.1|8750.5|8749.5|8749.6|8748.4|103
1588651800000|2020-05-05 04:10:00|8750.5|8748.8|8748.8|8747.9|8750.5|8749.1|8748.8|8747.6|106
1588652100000|2020-05-05 04:15:00|8748.9|8748|8747.7|8746|8749.6|8748.2|8746.8|8745.6|210
1588652400000|2020-05-05 04:20:00|8747.3|8746.4|8748|8747.1|8749|8747.7|8747|8746.1|139
1588652700000|2020-05-05 04:25:00|8748.1|8747.2|8748.1|8746.4|8749.3|8747.9|8747.6|8746.2|129
1588653000000|2020-05-05 04:30:00|8748.3|8746.6|8750.2|8748.5|8750.2|8748.8|8747.5|8746.1|318
1588653300000|2020-05-05 04:35:00|8750.1|8748.4|8750.2|8748.5|8750.8|8749.2|8749.2|8747.8|122
1588653600000|2020-05-05 04:40:00|8750.3|8748.6|8750.2|8749.3|8750.9|8749.5|8750|8748.4|88
1588653900000|2020-05-05 04:45:00|8750.6|8748.9|8751.1|8749.4|8751.5|8749.8|8750.3|8748.9|117
1588654200000|2020-05-05 04:50:00|8751.2|8749.5|8750.1|8748.4|8752.4|8750.7|8749.2|8747.9|247
1588654500000|2020-05-05 04:55:00|8750|8748.3|8752.2|8750.5|8752.3|8751|8749.1|8747.4|243
1588654800000|2020-05-05 05:00:00|8752.3|8750.6|8749.9|8748.2|8752.5|8751.1|8748.9|8747.5|283
1588655100000|2020-05-05 05:05:00|8750|8748.3|8749|8747.3|8750.3|8749|8748.4|8747.2|197
1588655400000|2020-05-05 05:10:00|8749.2|8747.5|8751|8749.3|8751.3|8749.7|8749.1|8747.4|156
1588655700000|2020-05-05 05:15:00|8750.9|8749.2|8752.2|8750.5|8752.6|8751.2|8750.2|8748.6|176
1588656000000|2020-05-05 05:20:00|8752.1|8750.4|8750.5|8748.8|8752.2|8750.8|8750.3|8748.8|172
1588656300000|2020-05-05 05:25:00|8750.4|8748.7|8750|8748.3|8751|8749.3|8749.7|8748.3|112
1588656600000|2020-05-05 05:30:00|8750.1|8748.4|8751.3|8749.6|8751.9|8750.2|8750|8748.3|176
1588656900000|2020-05-05 05:35:00|8751.2|8749.5|8751.5|8749.8|8751.6|8750.2|8750.7|8749|177
1588657200000|2020-05-05 05:40:00|8751.6|8749.9|8749.9|8749|8751.9|8750.2|8749.6|8748.3|257
1588657500000|2020-05-05 05:45:00|8750.3|8748.6|8750.5|8748.8|8752.1|8750.4|8750|8748.6|206
1588657800000|2020-05-05 05:50:00|8750.4|8748.7|8749.3|8747.6|8750.5|8749.3|8749|8747.3|175
1588658100000|2020-05-05 05:55:00|8749.1|8747.4|8748.3|8746.6|8749.4|8748.1|8747|8745.3|288
1588658400000|2020-05-05 06:00:00|8748.5|8746.8|8746.3|8744.6|8748.6|8746.9|8743.6|8741.9|432
1588658700000|2020-05-05 06:05:00|8746.4|8744.7|8745.9|8744.2|8747.9|8746.2|8745.3|8743.6|284
1588659000000|2020-05-05 06:10:00|8746|8744.3|8750.3|8748.6|8750.4|8748.7|8745.4|8744|422
1588659300000|2020-05-05 06:15:00|8750.4|8748.7|8750.4|8748.7|8751.5|8750.1|8744.8|8742.1|440
1588659600000|2020-05-05 06:20:00|8750.5|8748.8|8753.8|8752.1|8754.3|8752.6|8750|8748.3|465
1588659900000|2020-05-05 06:25:00|8753.7|8752|8754.4|8753.5|8756.5|8755.4|8753|8751.6|396
1588660200000|2020-05-05 06:30:00|8754.3|8753.4|8755.9|8755|8756.9|8755.7|8753.4|8752.5|430
1588660500000|2020-05-05 06:35:00|8755.8|8754.9|8756.1|8754.4|8756.3|8755|8753.9|8752.7|441
1588660800000|2020-05-05 06:40:00|8755.6|8754.7|8758.6|8756.9|8759.1|8757.8|8755.2|8754.1|390
1588661100000|2020-05-05 06:45:00|8758.5|8756.8|8756.3|8755.4|8758.7|8757|8755.6|8754.6|466
1588661400000|2020-05-05 06:50:00|8756.2|8755.3|8752.4|8750.7|8756.3|8755.4|8751.4|8750.5|553
1588661700000|2020-05-05 06:55:00|8751.9|8751|8753.4|8751.7|8755.6|8754.7|8751.1|8750.1|586
1588662000000|2020-05-05 07:00:00|8753.2|8751.5|8745.1|8744.2|8755.8|8754.4|8744.5|8743.3|919
1588662300000|2020-05-05 07:05:00|8745.4|8744.5|8741|8740.1|8746.3|8745.3|8741|8740.1|742
1588662600000|2020-05-05 07:10:00|8741.1|8740.2|8743|8742.1|8744.6|8743.2|8739.5|8738.3|737
1588662900000|2020-05-05 07:15:00|8743.2|8742.3|8743.1|8742.2|8746.5|8745.3|8742.6|8741.5|772
1588663200000|2020-05-05 07:20:00|8743.2|8742.3|8746.3|8745.4|8747.6|8746.7|8742.4|8741.3|606
1588663500000|2020-05-05 07:25:00|8746.4|8745.5|8746.2|8745.3|8749|8748.1|8746.1|8745.1|516
1588663800000|2020-05-05 07:30:00|8745.9|8745|8744.2|8742.5|8747.9|8746.6|8743.9|8742.4|525
1588664100000|2020-05-05 07:35:00|8743.8|8742.9|8740.7|8739.8|8745.6|8744.3|8740|8738.5|662
1588664400000|2020-05-05 07:40:00|8740.6|8739.7|8743.7|8742|8744|8742.8|8740.3|8738.9|458
1588664700000|2020-05-05 07:45:00|8743.4|8742.5|8744.1|8743.2|8744.7|8743.8|8742.1|8740.9|571
1588665000000|2020-05-05 07:50:00|8744.2|8743.3|8743.6|8741.9|8745.7|8744.4|8741.5|8740.6|713
1588665300000|2020-05-05 07:55:00|8743.2|8742.3|8747|8745.3|8747.5|8745.8|8742.1|8740.8|656
1588665600000|2020-05-05 08:00:00|8747.2|8745.5|8746.8|8745.9|8748.4|8747|8744|8743.1|785
1588665900000|2020-05-05 08:05:00|8747.1|8745.4|8749.6|8748.7|8751|8749.5|8746.1|8745|727
1588666200000|2020-05-05 08:10:00|8749.5|8748.6|8751.1|8749.4|8757.8|8756.1|8749.5|8748|995
1588666500000|2020-05-05 08:15:00|8751.4|8749.7|8747|8745.3|8751.6|8749.9|8738.7|8737|1201
1588666800000|2020-05-05 08:20:00|8746.9|8745.2|8748.9|8747.2|8751|8749.3|8746.1|8744.4|994
1588667100000|2020-05-05 08:25:00|8749|8747.3|8752.6|8748.7|8754.4|8752.7|8748|8746.6|932
1588667400000|2020-05-05 08:30:00|8752.3|8749|8747.9|8746.2|8752.3|8750.3|8744.1|8742.5|1025
1588667700000|2020-05-05 08:35:00|8748|8746.3|8742|8740.3|8748.1|8746.5|8741.7|8740.2|1184
1588668000000|2020-05-05 08:40:00|8742.1|8740.4|8741.4|8739.7|8744.7|8743.1|8740.6|8738.9|1063
1588668300000|2020-05-05 08:45:00|8741.6|8739.9|8738.3|8736.6|8741.6|8739.9|8735.9|8734.5|889
1588668600000|2020-05-05 08:50:00|8738.2|8736.5|8734.8|8733.9|8739.7|8738.4|8733.7|8732.6|957
1588668900000|2020-05-05 08:55:00|8735.3|8733.6|8724.4|8722.7|8735.3|8733.8|8723.5|8721.8|1083
1588669200000|2020-05-05 09:00:00|8724.5|8722.8|8716.5|8714.8|8725.6|8724.4|8716.5|8714.8|997
1588669500000|2020-05-05 09:05:00|8716.8|8715.1|8711.3|8709.6|8717.9|8716.2|8709.6|8707.9|1073
1588669800000|2020-05-05 09:10:00|8711.4|8709.7|8711.9|8710.2|8713|8712.1|8709.3|8707.9|941
1588670100000|2020-05-05 09:15:00|8711.8|8710.1|8712.2|8711.3|8713.9|8712.6|8707.3|8706.1|874
1588670400000|2020-05-05 09:20:00|8712.3|8711.4|8713.3|8712.4|8716.6|8715.7|8711|8709.8|805
1588670700000|2020-05-05 09:25:00|8713.2|8712.3|8710.8|8709.1|8714.3|8712.6|8707|8705.9|883
1588671000000|2020-05-05 09:30:00|8710.9|8709.2|8708.1|8706.4|8712.7|8711.4|8705.4|8704.5|963
1588671300000|2020-05-05 09:35:00|8708.2|8706.5|8715|8714.1|8715.8|8714.3|8707.7|8706.5|745
1588671600000|2020-05-05 09:40:00|8714.4|8713.5|8709.6|8708.7|8714.9|8713.6|8709.2|8708.2|579
1588671900000|2020-05-05 09:45:00|8709.4|8708.5|8714.7|8713.8|8715.3|8714.3|8708.3|8706.9|676
1588672200000|2020-05-05 09:50:00|8714.6|8713.7|8717.8|8716.9|8719|8717.9|8714.1|8713|754
1588672500000|2020-05-05 09:55:00|8717.6|8716.7|8719.4|8718.5|8722.2|8721.2|8717.5|8716.6|677
1588672800000|2020-05-05 10:00:00|8719.3|8718.4|8719|8717.3|8719.7|8718.4|8715.3|8713.9|633
1588673100000|2020-05-05 10:05:00|8719.1|8717.4|8722.2|8721.3|8723.1|8722.2|8718.1|8716.8|573
1588673400000|2020-05-05 10:10:00|8722.3|8721.4|8718.7|8717|8722.9|8721.5|8717.8|8716.8|697
1588673700000|2020-05-05 10:15:00|8718.6|8716.9|8712.7|8711|8719.5|8718.6|8711.7|8710.3|854
1588674000000|2020-05-05 10:20:00|8712.5|8710.8|8710.1|8709.2|8712.8|8711.9|8708.3|8707.2|661
1588674300000|2020-05-05 10:25:00|8710|8709.1|8710.6|8709.7|8711.8|8710.9|8708.7|8707.7|544
1588674600000|2020-05-05 10:30:00|8711|8709.3|8707.7|8706.8|8711.2|8710.1|8706|8704.7|728
1588674900000|2020-05-05 10:35:00|8707.9|8707|8709.3|8708.4|8712.5|8711.2|8707|8706.1|647
1588675200000|2020-05-05 10:40:00|8709.2|8708.3|8708.8|8707.9|8711.1|8710.2|8707.8|8706.7|562
1588675500000|2020-05-05 10:45:00|8708.9|8708|8706.6|8705.7|8709.4|8708|8705.1|8704.2|836
1588675800000|2020-05-05 10:50:00|8707.1|8705.4|8704.8|8703.9|8707.9|8706.6|8702.6|8701.7|749
1588676100000|2020-05-05 10:55:00|8705.2|8703.5|8702.4|8701.5|8707.2|8706.1|8702.3|8701.4|747
1588676400000|2020-05-05 11:00:00|8702.3|8701.4|8703.3|8701.6|8704.9|8704|8701.5|8700.6|689
1588676700000|2020-05-05 11:05:00|8703.2|8701.5|8697.7|8696.8|8703.3|8702|8697.5|8696.4|605
1588677000000|2020-05-05 11:10:00|8697.8|8696.9|8701.1|8700.2|8704|8703.1|8697|8695.8|686
1588677300000|2020-05-05 11:15:00|8700.8|8699.9|8696.2|8694.5|8701.8|8700.9|8694.5|8693.4|734
1588677600000|2020-05-05 11:20:00|8695.8|8694.9|8696.2|8695.3|8699.1|8698.2|8691.1|8690.2|739
1588677900000|2020-05-05 11:25:00|8696.3|8695.4|8693.4|8692.5|8698.1|8697|8692.6|8691.5|674
1588678200000|2020-05-05 11:30:00|8693.2|8692.3|8694.7|8693.8|8696.4|8695.5|8692.9|8692|543
1588678500000|2020-05-05 11:35:00|8694.8|8693.9|8700.6|8699.7|8700.9|8699.8|8694.3|8693.1|462
1588678800000|2020-05-05 11:40:00|8700.5|8699.6|8699.9|8699|8701.8|8700.9|8699.1|8697.7|598
1588679100000|2020-05-05 11:45:00|8699.7|8698.8|8700.1|8699.2|8701.1|8700|8697.2|8696.1|654
1588679400000|2020-05-05 11:50:00|8700|8699.1|8700.2|8699.3|8701.2|8700.3|8699.3|8698|515
1588679700000|2020-05-05 11:55:00|8700.1|8699.2|8701.4|8700.5|8701.8|8700.8|8699.5|8698.3|647
1588680000000|2020-05-05 12:00:00|8701.5|8700.6|8701.4|8699.7|8702.4|8701.1|8699.8|8698.7|622
1588680300000|2020-05-05 12:05:00|8701.1|8700.2|8703.1|8702.2|8703.6|8702.4|8700.5|8699.3|709
1588680600000|2020-05-05 12:10:00|8703.3|8702.4|8706.8|8705.9|8707.2|8706|8702.7|8701.5|607
1588680900000|2020-05-05 12:15:00|8706.7|8705.8|8712.4|8711.5|8712.8|8711.5|8704.5|8703.3|693
1588681200000|2020-05-05 12:20:00|8712.5|8711.6|8710|8709.1|8714.4|8713.1|8709|8707.8|752
1588681500000|2020-05-05 12:25:00|8709.9|8709|8709.4|8706.7|8712.9|8711.4|8708.8|8706.5|673
1588681800000|2020-05-05 12:30:00|8709.3|8707.1|8708.2|8706.5|8711.6|8709.9|8707.6|8706.1|680
1588682100000|2020-05-05 12:35:00|8708.1|8706.4|8702.7|8701|8708.2|8706.8|8702.1|8700.8|664
1588682400000|2020-05-05 12:40:00|8702.8|8701.1|8701.4|8700.5|8705|8704|8701|8699.6|639
1588682700000|2020-05-05 12:45:00|8701.5|8700.6|8706.9|8706|8707.5|8706.6|8699.2|8698.2|829
1588683000000|2020-05-05 12:50:00|8707|8706.1|8706.9|8705.2|8709.7|8708.6|8705.5|8704.2|760
1588683300000|2020-05-05 12:55:00|8706.5|8705.6|8705.9|8704.2|8710.9|8709.9|8705.5|8704.2|765
1588683600000|2020-05-05 13:00:00|8706|8704.3|8709.6|8707.9|8709.6|8707.9|8703.9|8702.9|820
1588683900000|2020-05-05 13:05:00|8709.7|8708|8713.5|8711.8|8715.3|8714.1|8707.8|8706.9|979
1588684200000|2020-05-05 13:10:00|8713.4|8711.7|8712.7|8711.8|8714.8|8713.5|8710.2|8708.9|815
1588684500000|2020-05-05 13:15:00|8713.1|8711.4|8718.7|8717.8|8719.9|8718.3|8712.1|8710.8|805
1588684800000|2020-05-05 13:20:00|8718.6|8717.7|8717.9|8716.2|8722.3|8721.1|8717.5|8716.2|803
1588685100000|2020-05-05 13:25:00|8718|8716.3|8717.3|8715.6|8718.6|8717.1|8713.9|8712.7|858
1588685400000|2020-05-05 13:30:00|8717.4|8715.7|8713.6|8711.9|8718|8716.8|8710.2|8708.5|914
1588685700000|2020-05-05 13:35:00|8713.2|8712.3|8717.3|8715.6|8717.8|8716.6|8713.2|8712|796
1588686000000|2020-05-05 13:40:00|8717.4|8715.7|8720.1|8717.7|8720.8|8718.5|8713.7|8712.4|895
1588686300000|2020-05-05 13:45:00|8719.9|8717.8|8723|8721.3|8725.9|8725|8718.7|8717|959
1588686600000|2020-05-05 13:50:00|8722.9|8721.2|8723.2|8722.3|8725.2|8724.1|8719.6|8717.9|812
1588686900000|2020-05-05 13:55:00|8723.1|8722.2|8725.5|8720.2|8725.8|8724.3|8721.2|8719.5|869
1588687200000|2020-05-05 14:00:00|8725.3|8720.4|8725.2|8724.3|8727.8|8726.6|8722.4|8720|1035
1588687500000|2020-05-05 14:05:00|8725.1|8724.2|8728.1|8726.4|8729|8728.1|8724.7|8723.6|815
1588687800000|2020-05-05 14:10:00|8728.2|8726.5|8729.4|8728.5|8730.7|8729.3|8726.1|8724.5|826
1588688100000|2020-05-05 14:15:00|8729.3|8728.4|8726.7|8725.8|8730.2|8728.9|8724.5|8723.2|743
1588688400000|2020-05-05 14:20:00|8726.8|8725.9|8729.1|8728.2|8731.4|8730.1|8726|8724.8|781
1588688700000|2020-05-05 14:25:00|8729.2|8728.3|8726.7|8725|8730.9|8729.8|8725.5|8724|780
1588689000000|2020-05-05 14:30:00|8726.6|8724.9|8726.1|8724.4|8728.4|8727.2|8724.9|8723.6|657
1588689300000|2020-05-05 14:35:00|8726.2|8724.5|8723.1|8722.2|8726.5|8725.3|8723|8721.6|689
1588689600000|2020-05-05 14:40:00|8723.2|8722.3|8721|8719.3|8723.6|8722.4|8718.6|8717.2|688
1588689900000|2020-05-05 14:45:00|8720.7|8719|8720.5|8718.8|8721.7|8720.3|8718.6|8717.1|638
1588690200000|2020-05-05 14:50:00|8720.4|8718.7|8712.5|8710.8|8720.5|8719.2|8709.8|8708.4|890
1588690500000|2020-05-05 14:55:00|8712.6|8710.9|8704.8|8703.9|8715.8|8714.1|8703|8701.9|1038
1588690800000|2020-05-05 15:00:00|8704.6|8703.7|8710.1|8708.4|8710.2|8708.9|8703.7|8702.7|852
1588691100000|2020-05-05 15:05:00|8710.2|8708.5|8711.9|8710.2|8712.3|8710.8|8708.2|8706.7|686
1588691400000|2020-05-05 15:10:00|8711.4|8710.5|8710.3|8708.6|8713.7|8712.4|8710.2|8708.5|609
1588691700000|2020-05-05 15:15:00|8710.2|8708.5|8709.4|8708.5|8711.4|8709.8|8707.5|8706.2|543
1588692000000|2020-05-05 15:20:00|8709.6|8708.7|8707|8705.3|8710.3|8709.1|8705.4|8704|511
1588692300000|2020-05-05 15:25:00|8706.9|8705.2|8705.7|8704|8709.7|8708.4|8704.8|8703.5|599
1588692600000|2020-05-05 15:30:00|8705.8|8704.1|8708.3|8706.6|8711.1|8709.6|8705.5|8704.1|640
1588692900000|2020-05-05 15:35:00|8708.4|8706.7|8705.3|8704.4|8708.8|8707.6|8704.3|8702.7|584
1588693200000|2020-05-05 15:40:00|8705.4|8704.5|8706.2|8705.3|8706.6|8705.3|8703.9|8702.7|572
1588693500000|2020-05-05 15:45:00|8706.1|8705.2|8710.4|8709.5|8710.4|8709.5|8704.5|8703.1|579
1588693800000|2020-05-05 15:50:00|8710.3|8709.4|8713.5|8712.6|8714.5|8713.1|8710.3|8709|532
1588694100000|2020-05-05 15:55:00|8713.7|8712.8|8712|8711.1|8715|8713.8|8711.3|8710.4|535
1588694400000|2020-05-05 16:00:00|8712.1|8711.2|8707.5|8705.8|8712.4|8711.5|8706.4|8705.3|604
1588694700000|2020-05-05 16:05:00|8707.4|8705.7|8707.5|8705.8|8710.4|8708.7|8706.6|8705.3|475
1588695000000|2020-05-05 16:10:00|8707.6|8705.9|8708.4|8706.7|8708.6|8707.4|8705.9|8704.6|598
1588695300000|2020-05-05 16:15:00|8708.3|8706.6|8707.3|8705.6|8708.6|8707.1|8706.2|8705.2|431
1588695600000|2020-05-05 16:20:00|8707.4|8705.7|8705|8704.1|8707.4|8705.7|8704.7|8703.3|395
1588695900000|2020-05-05 16:25:00|8704.9|8704|8704.3|8703.4|8706|8704.7|8703.8|8702.6|412
1588696200000|2020-05-05 16:30:00|8704.4|8703.5|8704.7|8703.8|8705|8703.8|8703.3|8702|530
1588696500000|2020-05-05 16:35:00|8704.6|8703.7|8707|8705.3|8707.1|8705.8|8704.3|8702.9|430
1588696800000|2020-05-05 16:40:00|8706.7|8705.8|8707.9|8706.2|8708.8|8707.4|8706.1|8704.8|446
1588697100000|2020-05-05 16:45:00|8707.8|8706.1|8711|8710.1|8711.5|8710.2|8707.6|8706|479
1588697400000|2020-05-05 16:50:00|8711.2|8709.5|8709.7|8708|8711.7|8710.4|8709.5|8708|432
1588697700000|2020-05-05 16:55:00|8709.5|8707.8|8713.4|8712.5|8713.8|8712.7|8708|8706.7|641
1588698000000|2020-05-05 17:00:00|8713.3|8712.4|8713.3|8712.4|8714.1|8713|8711.4|8710.5|483
1588698300000|2020-05-05 17:05:00|8713.2|8712.3|8715.5|8714.6|8716.4|8715.4|8713.2|8712|436
1588698600000|2020-05-05 17:10:00|8715.6|8714.7|8718.8|8717.9|8719.3|8718.1|8715.5|8714.6|470
1588698900000|2020-05-05 17:15:00|8718.6|8717.7|8718|8717.1|8718.6|8717.7|8717|8716.1|293
1588699200000|2020-05-05 17:20:00|8718.1|8717.2|8718.8|8717.9|8720.1|8719.2|8717.4|8716.2|246
1588699500000|2020-05-05 17:25:00|8718.5|8717.6|8719.1|8718.2|8720.3|8719.4|8717.9|8716.8|353
1588699800000|2020-05-05 17:30:00|8719.2|8718.3|8717|8716.1|8719.2|8718.3|8716.3|8715.2|426
1588700100000|2020-05-05 17:35:00|8717.1|8716.2|8715.3|8714.4|8717.2|8716.3|8715.1|8714|326
1588700400000|2020-05-05 17:40:00|8715.4|8714.5|8715.6|8714.7|8716.2|8715.2|8714.1|8713|255
1588700700000|2020-05-05 17:45:00|8715.5|8714.6|8715.7|8714.8|8716.1|8714.8|8714.5|8713.2|315
1588701000000|2020-05-05 17:50:00|8715.6|8714.7|8716|8715.1|8717.1|8715.8|8714.5|8713.2|314
1588701300000|2020-05-05 17:55:00|8716.1|8715.2|8717.4|8715.7|8717.9|8716.6|8715.3|8714|390
1588701600000|2020-05-05 18:00:00|8717.1|8715.4|8716.1|8715.2|8717.5|8716.2|8715.7|8714.3|497
1588701900000|2020-05-05 18:05:00|8716.2|8715.3|8719.9|8718.2|8720.2|8718.7|8715.5|8714.4|365
1588702200000|2020-05-05 18:10:00|8719.7|8718|8720.3|8719.4|8721.3|8719.8|8719.2|8717.8|381
1588702500000|2020-05-05 18:15:00|8720.2|8719.3|8719.5|8718.6|8720.6|8719.4|8718.5|8717.2|389
1588702800000|2020-05-05 18:20:00|8719.4|8718.5|8721.7|8720|8721.8|8720.2|8719.4|8717.8|490
1588703100000|2020-05-05 18:25:00|8721.6|8719.9|8718.7|8717|8721.6|8720.3|8717.7|8716.5|401
1588703400000|2020-05-05 18:30:00|8718.8|8717.1|8716.5|8715.6|8719.5|8718.2|8716.2|8715.1|381
1588703700000|2020-05-05 18:35:00|8717.1|8715.4|8719.7|8718|8719.9|8718.6|8716|8714.4|419
1588704000000|2020-05-05 18:40:00|8719.6|8717.9|8719.8|8718.1|8722.2|8720.7|8716.4|8715.2|574
1588704300000|2020-05-05 18:45:00|8719.7|8718.8|8718.1|8717.2|8720.5|8719.3|8717.7|8716.5|360
1588704600000|2020-05-05 18:50:00|8718.2|8717.3|8717.7|8716|8719.2|8717.8|8717.6|8715.9|280
1588704900000|2020-05-05 18:55:00|8717.8|8716.1|8715.5|8713.8|8718.2|8716.9|8714.5|8713.3|385
1588705200000|2020-05-05 19:00:00|8715.9|8714.2|8717.3|8715.6|8718|8716.5|8715.8|8714.2|341
1588705500000|2020-05-05 19:05:00|8717.4|8715.7|8716.3|8714.6|8719.3|8717.9|8715.7|8714.4|314
1588705800000|2020-05-05 19:10:00|8716.2|8714.5|8714.6|8713.7|8717.1|8715.4|8713.1|8711.9|240
1588706100000|2020-05-05 19:15:00|8714.5|8713.6|8715.4|8714.5|8715.5|8714.6|8712.3|8711.1|458
1588706400000|2020-05-05 19:20:00|8715.6|8714.7|8715.4|8713.7|8716.3|8714.9|8714.5|8713.1|360
1588706700000|2020-05-05 19:25:00|8715.5|8713.8|8718.5|8716.8|8719.4|8717.7|8715.4|8713.7|360
1588707000000|2020-05-05 19:30:00|8718.6|8716.9|8719.7|8718|8719.8|8718.4|8717.6|8716.3|424
1588707300000|2020-05-05 19:35:00|8719.8|8718.1|8720.7|8719|8720.8|8719.7|8718.9|8717.6|324
1588707600000|2020-05-05 19:40:00|8720.8|8719.1|8720.7|8719.8|8721.6|8720.6|8719.5|8718.3|359
1588707900000|2020-05-05 19:45:00|8720.6|8719.7|8720.9|8719.2|8721.3|8719.9|8719.8|8718.1|304
1588708200000|2020-05-05 19:50:00|8720.8|8719.1|8718|8716.3|8721|8719.6|8717|8715.6|474
1588708500000|2020-05-05 19:55:00|8717.9|8716.2|8718|8716.3|8719.9|8718.5|8716.4|8714.9|620
1588708800000|2020-05-05 20:00:00|8717.8|8716.1|8715.8|8714.1|8718|8716.3|8715.5|8714|370
1588709100000|2020-05-05 20:05:00|8715.9|8714.2|8717.1|8715.4|8717.2|8715.6|8715.7|8714|241
1588709400000|2020-05-05 20:10:00|8717|8715.3|8716|8714.3|8717.4|8716.1|8715.3|8713.8|228
1588709700000|2020-05-05 20:15:00|8715.9|8714.2|8715.1|8713.4|8716.8|8715.4|8715|8713.3|246
1588710000000|2020-05-05 20:20:00|8715.2|8713.5|8717.8|8716.1|8718.3|8716.6|8715.1|8713.4|257
1588710300000|2020-05-05 20:25:00|8717.6|8715.9|8717.2|8715.5|8717.9|8716.6|8716.9|8715.2|235
1588710600000|2020-05-05 20:30:00|8717.3|8715.6|8715.8|8714.1|8717.4|8715.7|8715.1|8713.5|214
1588710900000|2020-05-05 20:35:00|8715.9|8714.2|8714.9|8713.2|8715.9|8714.2|8714.1|8712.7|256
1588711200000|2020-05-05 20:40:00|8714.8|8713.1|8714.2|8712.5|8715|8713.5|8714.1|8712.4|174
1588711500000|2020-05-05 20:45:00|8714.1|8712.4|8713.6|8711.9|8714.4|8712.7|8712.7|8711|231
1588711800000|2020-05-05 20:50:00|8713.8|8712.1|8714|8712.3|8714.7|8713|8713.1|8711.4|261
1588712100000|2020-05-05 20:55:00|8714.2|8712.5|8721.2|8710.2|8721.2|8715.2|8713.9|8708.1|370
1588712400000|2020-05-05 21:00:00|8722.1|8711.1|8721|8712.5|8723.2|8714.8|8720.4|8709.4|88
1588712700000|2020-05-05 21:05:00|8722.2|8712.8|8720.8|8709.8|8724.7|8717.8|8718.3|8707.3|289
1588713000000|2020-05-05 21:10:00|8720.6|8709.6|8720.2|8710.1|8721.3|8714.5|8718.5|8709.3|247
1588713300000|2020-05-05 21:15:00|8720|8710.2|8719.2|8708.2|8720.5|8714.5|8717.3|8706.3|409
1588713600000|2020-05-05 21:20:00|8719.4|8708.4|8717.3|8712.2|8719.5|8714.1|8716.5|8707.2|372
1588713900000|2020-05-05 21:25:00|8717.5|8712.5|8717.4|8712.6|8718.5|8713.7|8716.9|8710.7|274
1588714200000|2020-05-05 21:30:00|8717.5|8711.9|8718.2|8713.7|8719|8714.1|8717.2|8711.5|327
1588714500000|2020-05-05 21:35:00|8718.3|8713.6|8716|8712|8718.7|8714.3|8715.8|8711.3|291
1588714800000|2020-05-05 21:40:00|8716.1|8712.1|8716.5|8714|8718|8714.1|8715.8|8711.1|221
1588715100000|2020-05-05 21:45:00|8716.6|8714.1|8716.4|8712.8|8717.3|8714.2|8716.1|8712.8|239
1588715400000|2020-05-05 21:50:00|8716.5|8712.9|8716.4|8712.2|8717.4|8713.4|8715.6|8711.5|285
1588715700000|2020-05-05 21:55:00|8716.5|8711.9|8716.1|8711.6|8717.3|8713.4|8715.6|8711.2|257
1588716000000|2020-05-05 22:00:00|8715.1|8712.3|8714.5|8711.7|8717.6|8713.9|8713.8|8709.9|614
1588716300000|2020-05-05 22:05:00|8714.6|8711.6|8712.2|8709.7|8715|8712.3|8712|8709.5|626
1588716600000|2020-05-05 22:10:00|8712.4|8709.6|8713.5|8711.2|8714.5|8711.5|8712.4|8709.6|426
1588716900000|2020-05-05 22:15:00|8713.7|8711.3|8713.7|8711|8714.3|8711.6|8712.5|8709.7|362
1588717200000|2020-05-05 22:20:00|8713.6|8710.9|8713.9|8711.7|8714.5|8712.2|8713.2|8710.9|255
1588717500000|2020-05-05 22:25:00|8714|8711.8|8713.8|8711.6|8715|8712.6|8713.2|8710.7|314
1588717800000|2020-05-05 22:30:00|8713.9|8711.7|8712.8|8711.1|8715.1|8713.3|8712.4|8710.2|367
1588718100000|2020-05-05 22:35:00|8712.7|8711|8714.2|8712.5|8714.8|8713|8712.4|8710.5|266
1588718400000|2020-05-05 22:40:00|8714.4|8712.3|8713.9|8712.2|8714.8|8713|8713|8710.9|348
1588718700000|2020-05-05 22:45:00|8714|8712|8713.5|8711.3|8714|8712.2|8712.1|8710.4|291
1588719000000|2020-05-05 22:50:00|8713.3|8711.4|8710.5|8708.8|8714|8711.7|8710.4|8708.7|278
1588719300000|2020-05-05 22:55:00|8711.2|8708.9|8711.5|8709.8|8712.3|8710.2|8710.7|8708.8|263
1588719600000|2020-05-05 23:00:00|8711.9|8709.7|8712.1|8710|8713.6|8711.9|8711.3|8709.4|257
1588719900000|2020-05-05 23:05:00|8712|8710.3|8711.4|8709.3|8712.2|8710.5|8710.9|8708.8|199
1588720200000|2020-05-05 23:10:00|8711.2|8709.5|8711.3|8709.6|8712.5|8710.2|8710.9|8708.8|172
1588720500000|2020-05-05 23:15:00|8711.2|8709.5|8712.4|8710.7|8713|8711.3|8711.2|8709.5|143
1588720800000|2020-05-05 23:20:00|8712.3|8710.6|8711.7|8710|8712.7|8711|8711.1|8709.4|179
1588721100000|2020-05-05 23:25:00|8711.6|8709.9|8709.7|8708|8711.7|8710|8709.6|8707.9|174
1588721400000|2020-05-05 23:30:00|8709.8|8708.1|8712.5|8710.8|8712.9|8711.2|8709.3|8707.6|196
1588721700000|2020-05-05 23:35:00|8712.6|8710.9|8712|8710.3|8713.9|8712.2|8711.7|8710|238
1588722000000|2020-05-05 23:40:00|8712.1|8710.4|8711.3|8709.6|8712.4|8710.7|8711.1|8709.4|229
1588722300000|2020-05-05 23:45:00|8711.6|8709.9|8711.4|8709.7|8711.9|8710.2|8711.2|8709.5|149
1588722600000|2020-05-05 23:50:00|8711.3|8709.6|8712.8|8711.1|8713.6|8711.9|8711.2|8709.5|165
1588722900000|2020-05-05 23:55:00|8712.9|8711.2|8711.2|8709.5|8713.6|8711.9|8710.8|8709.1|232
1588723200000|2020-05-06 00:00:00|8710.7|8709|8711|8709.3|8712|8710.3|8710.2|8708.5|282
1588723500000|2020-05-06 00:05:00|8710.8|8709.1|8712|8710.3|8713|8711.3|8710.8|8709.1|251
1588723800000|2020-05-06 00:10:00|8712.1|8710.4|8712.5|8710.8|8714.4|8712.7|8711.6|8710.1|415
1588724100000|2020-05-06 00:15:00|8712.6|8710.9|8712.2|8710.5|8713.3|8711.6|8710.8|8709.1|370
1588724400000|2020-05-06 00:20:00|8712.1|8710.4|8711.6|8709.9|8712.7|8711|8711.3|8709.8|225
1588724700000|2020-05-06 00:25:00|8711.5|8709.8|8712.2|8710.5|8712.6|8710.9|8711.5|8709.8|158
1588725000000|2020-05-06 00:30:00|8712.4|8710.7|8713.1|8711.4|8713.1|8711.4|8711.5|8709.8|385
1588725300000|2020-05-06 00:35:00|8713.2|8711.5|8712.2|8710.5|8713.2|8711.5|8710.6|8709.1|382
1588725600000|2020-05-06 00:40:00|8712.1|8710.4|8712.7|8711|8713.1|8711.4|8711.8|8710.1|232
1588725900000|2020-05-06 00:45:00|8712.8|8711.1|8713.5|8711.8|8713.8|8712.4|8712.7|8711|172
1588726200000|2020-05-06 00:50:00|8713.6|8711.9|8714.1|8712.4|8714.5|8712.8|8712.8|8711.1|312
1588726500000|2020-05-06 00:55:00|8714.2|8712.5|8715.5|8713.8|8715.7|8714.2|8712.9|8711.2|335
1588726800000|2020-05-06 01:00:00|8715.4|8713.7|8716.6|8714.9|8717.3|8715.6|8714.3|8712.6|413
1588727100000|2020-05-06 01:05:00|8716.2|8715.3|8717.7|8716.8|8718.2|8716.9|8715.4|8713.7|378
1588727400000|2020-05-06 01:10:00|8717.6|8716.7|8718.1|8716.4|8718.5|8717|8716.5|8714.8|345
1588727700000|2020-05-06 01:15:00|8718.2|8716.5|8717.6|8715.9|8718.3|8716.6|8715.6|8713.9|314
1588728000000|2020-05-06 01:20:00|8717.5|8715.8|8716.4|8714.7|8717.7|8716|8715.7|8714|310
1588728300000|2020-05-06 01:25:00|8716.3|8714.6|8716.7|8715|8716.9|8715.2|8715.5|8713.8|207
1588728600000|2020-05-06 01:30:00|8716.8|8715.1|8714|8712.3|8717|8715.3|8713.9|8712.2|335
1588728900000|2020-05-06 01:35:00|8713.9|8712.2|8714.5|8712.8|8715.5|8713.8|8713.6|8711.9|336
1588729200000|2020-05-06 01:40:00|8714.4|8712.7|8718.3|8716.6|8718.4|8716.7|8714.4|8712.7|339
1588729500000|2020-05-06 01:45:00|8718.4|8716.7|8717.8|8716.1|8718.4|8716.7|8716.7|8715|230
1588729800000|2020-05-06 01:50:00|8717.9|8716.2|8716.5|8714.8|8718|8716.3|8715.3|8713.6|308
1588730100000|2020-05-06 01:55:00|8716.4|8714.7|8717|8715.3|8717.7|8716|8716|8714.3|284
1588730400000|2020-05-06 02:00:00|8716.9|8715.2|8716.7|8715|8717.9|8716.3|8716.6|8715|336
1588730700000|2020-05-06 02:05:00|8716.6|8714.9|8715.9|8714.2|8717.5|8715.8|8715.8|8714.1|245
1588731000000|2020-05-06 02:10:00|8715.8|8714.1|8716.7|8715|8717.6|8715.9|8715.6|8713.9|247
1588731300000|2020-05-06 02:15:00|8716.6|8714.9|8717|8715.3|8717.4|8715.7|8716.2|8714.6|232
1588731600000|2020-05-06 02:20:00|8717.2|8715.5|8716.8|8715.1|8717.4|8716|8716.3|8714.6|210
1588731900000|2020-05-06 02:25:00|8716.9|8715.2|8715.9|8714.2|8717.5|8715.8|8715.6|8713.9|261
1588732200000|2020-05-06 02:30:00|8716|8714.3|8716.3|8714.6|8716.4|8714.7|8715.2|8713.5|192
1588732500000|2020-05-06 02:35:00|8716.2|8714.5|8716.6|8714.9|8717.2|8715.5|8716|8714.5|159
1588732800000|2020-05-06 02:40:00|8716.5|8714.8|8716.6|8714.9|8716.8|8715.4|8715.5|8714|106
1588733100000|2020-05-06 02:45:00|8716.5|8714.8|8716.5|8714.8|8717.1|8715.4|8715.9|8714.2|174
1588733400000|2020-05-06 02:50:00|8716.7|8715|8716.4|8714.7|8717|8715.3|8715.8|8714.5|115
1588733700000|2020-05-06 02:55:00|8716.3|8714.6|8715.8|8714.1|8716.8|8715.1|8715.3|8713.9|128
1588734000000|2020-05-06 03:00:00|8715.9|8714.2|8716.7|8715|8717|8715.5|8715.2|8713.5|229
1588734300000|2020-05-06 03:05:00|8716.6|8714.9|8717|8715.3|8717.3|8715.6|8716.2|8714.5|215
1588734600000|2020-05-06 03:10:00|8717.1|8715.4|8716.7|8715|8717.6|8715.9|8716.6|8714.9|181
1588734900000|2020-05-06 03:15:00|8716.8|8715.1|8717.3|8715.6|8717.7|8716.1|8716.3|8714.6|145
1588735200000|2020-05-06 03:20:00|8717.2|8715.5|8717.5|8715.8|8718|8716.3|8716.9|8715.2|166
1588735500000|2020-05-06 03:25:00|8717.6|8715.9|8716.6|8714.9|8718.1|8716.4|8715.9|8714.2|119
1588735800000|2020-05-06 03:30:00|8716.7|8715|8715.4|8713.7|8716.7|8715|8715|8713.3|195
1588736100000|2020-05-06 03:35:00|8715.3|8713.6|8715.4|8713.7|8716.2|8714.5|8714.5|8712.8|221
1588736400000|2020-05-06 03:40:00|8715.5|8713.8|8715.6|8713.9|8716.1|8714.8|8715.2|8713.5|221
1588736700000|2020-05-06 03:45:00|8715.8|8714.1|8716.6|8714.9|8716.7|8715|8715.3|8713.9|186
1588737000000|2020-05-06 03:50:00|8716.7|8715|8718.2|8716.5|8719.1|8717.7|8715.1|8713.7|369
1588737300000|2020-05-06 03:55:00|8718.1|8716.4|8716.7|8715|8718.3|8716.6|8716.3|8714.6|245
1588737600000|2020-05-06 04:00:00|8716.8|8715.1|8718.1|8716.4|8718.3|8716.6|8715.9|8714.3|244
1588737900000|2020-05-06 04:05:00|8718.2|8716.5|8719.6|8717.9|8720.9|8719.2|8718|8716.3|208
1588738200000|2020-05-06 04:10:00|8719.5|8717.8|8719.5|8717.8|8719.7|8718|8718.5|8716.8|187
1588738500000|2020-05-06 04:15:00|8719.4|8717.7|8719.6|8717.9|8719.8|8718.1|8718.7|8717|127
1588738800000|2020-05-06 04:20:00|8719.8|8718.1|8718|8716.3|8720.3|8718.7|8718|8716.3|222
1588739100000|2020-05-06 04:25:00|8717.9|8716.2|8718.4|8716.7|8719.1|8717.4|8717.1|8715.4|264
1588739400000|2020-05-06 04:30:00|8718.3|8716.6|8718.7|8717|8719.6|8717.9|8718|8716.3|177
1588739700000|2020-05-06 04:35:00|8718.8|8717.1|8718|8716.3|8719|8717.3|8716.9|8715.2|145
1588740000000|2020-05-06 04:40:00|8718.1|8716.4|8719.4|8717.7|8719.8|8718.1|8718|8716.3|137
1588740300000|2020-05-06 04:45:00|8719.3|8717.6|8718.8|8717.1|8719.5|8718|8718.6|8716.9|118
1588740600000|2020-05-06 04:50:00|8719|8717.3|8719.4|8717.7|8719.8|8718.2|8718.9|8717.2|167
1588740900000|2020-05-06 04:55:00|8719.2|8717.5|8719.2|8717.5|8720.3|8718.6|8718.7|8717.2|204
1588741200000|2020-05-06 05:00:00|8719.1|8717.4|8719.8|8718.1|8720.1|8718.6|8717.8|8716.4|248
1588741500000|2020-05-06 05:05:00|8719.7|8718|8719.2|8717.5|8720.5|8718.8|8717.9|8716.4|198
1588741800000|2020-05-06 05:10:00|8719.1|8717.4|8719.4|8717.7|8719.6|8717.9|8717.5|8715.8|224
1588742100000|2020-05-06 05:15:00|8719.5|8717.8|8717.8|8716.1|8720.1|8718.4|8717.4|8716|343
1588742400000|2020-05-06 05:20:00|8717.9|8716.2|8719.4|8717.7|8719.6|8717.9|8717|8715.7|206
1588742700000|2020-05-06 05:25:00|8719.5|8717.8|8718.3|8716.6|8719.5|8717.8|8718|8716.3|94
1588743000000|2020-05-06 05:30:00|8718.4|8716.7|8717.7|8716|8718.9|8717.2|8717|8715.5|152
1588743300000|2020-05-06 05:35:00|8717.6|8715.9|8717.7|8716|8718.3|8716.9|8717.1|8715.7|142
1588743600000|2020-05-06 05:40:00|8717.9|8716.2|8717.3|8715.6|8718.4|8716.7|8716.6|8715.1|233
1588743900000|2020-05-06 05:45:00|8717.2|8715.5|8716.8|8715.1|8718.6|8716.9|8716|8714.3|269
1588744200000|2020-05-06 05:50:00|8716.9|8715.2|8716.8|8715.1|8718.1|8716.4|8715.5|8713.8|279
1588744500000|2020-05-06 05:55:00|8716.7|8715|8717.2|8715.1|8717.7|8716|8715.8|8714.4|260
1588744800000|2020-05-06 06:00:00|8716.9|8715.2|8713.9|8712.2|8718.9|8716|8713.1|8711.4|564
1588745100000|2020-05-06 06:05:00|8713.8|8712.1|8711.2|8709.5|8715.1|8713.6|8710.6|8708.9|548
1588745400000|2020-05-06 06:10:00|8711.1|8709.4|8712|8710.3|8713.8|8712.1|8710.1|8708.4|490
1588745700000|2020-05-06 06:15:00|8711.9|8710.2|8712.5|8710.8|8714.9|8713.2|8711.1|8709.4|483
1588746000000|2020-05-06 06:20:00|8712.3|8710.6|8710.9|8709.2|8712.6|8711.2|8707.8|8706.4|604
1588746300000|2020-05-06 06:25:00|8711|8709.3|8707.5|8705.8|8711.1|8709.4|8706.6|8704.9|645
1588746600000|2020-05-06 06:30:00|8707.4|8705.7|8708.9|8708|8709.7|8708.2|8706.4|8705.1|625
1588746900000|2020-05-06 06:35:00|8709|8708.1|8701.4|8700.5|8709.5|8708.1|8700.6|8699.3|768
1588747200000|2020-05-06 06:40:00|8701.3|8700.4|8708.6|8706.9|8708.8|8707.6|8701.2|8700|594
1588747500000|2020-05-06 06:45:00|8708.1|8707.2|8711.9|8710.2|8712.4|8711.2|8708.1|8707|584
1588747800000|2020-05-06 06:50:00|8711.5|8710.6|8712.8|8711.9|8713.8|8712.4|8709.5|8708.3|665
1588748100000|2020-05-06 06:55:00|8713.2|8711.5|8711.2|8709.5|8714|8712.8|8710.4|8709.3|738
1588748400000|2020-05-06 07:00:00|8711.3|8709.6|8702.4|8700.7|8712.6|8711.2|8701.5|8700|820
1588748700000|2020-05-06 07:05:00|8702.5|8700.8|8704.4|8702.7|8707.6|8706.4|8702.1|8700.7|717
1588749000000|2020-05-06 07:10:00|8704.5|8702.8|8703|8701.3|8705.6|8704.3|8702.6|8701.3|655
1588749300000|2020-05-06 07:15:00|8702.7|8701.8|8703.4|8701.7|8705.1|8703.4|8698.6|8697.6|737
1588749600000|2020-05-06 07:20:00|8703.3|8701.6|8703|8702.1|8706.1|8704.9|8702.6|8701.2|649
1588749900000|2020-05-06 07:25:00|8702.9|8702|8706.8|8705.9|8707|8705.9|8702|8700.8|595
1588750200000|2020-05-06 07:30:00|8706.7|8705.8|8706.3|8705.4|8708.4|8707.2|8704.9|8704|652
1588750500000|2020-05-06 07:35:00|8706.4|8705.5|8707.4|8706.5|8707.9|8706.8|8704.6|8703.3|536
1588750800000|2020-05-06 07:40:00|8707.3|8706.4|8708.7|8707|8710.9|8710|8707.3|8706.4|668
1588751100000|2020-05-06 07:45:00|8708.8|8707.1|8709.8|8708.1|8711.1|8710.2|8707.9|8706.7|586
1588751400000|2020-05-06 07:50:00|8709.9|8708.2|8710.5|8708.8|8710.9|8709.8|8708.9|8707.4|473
1588751700000|2020-05-06 07:55:00|8710.3|8708.6|8711.2|8709.5|8715.5|8714.6|8709.8|8708.6|738
1588752000000|2020-05-06 08:00:00|8711.1|8709.4|8710.1|8709.2|8712.3|8711.4|8708.2|8706.7|652
1588752300000|2020-05-06 08:05:00|8710.2|8709.3|8705.9|8705|8710.3|8709.4|8705.2|8704.3|684
1588752600000|2020-05-06 08:10:00|8706.1|8705.2|8708.2|8706.5|8708.6|8707.7|8703.7|8702.5|686
1588752900000|2020-05-06 08:15:00|8708.1|8706.4|8704.6|8703.7|8708.8|8707.4|8704.5|8703.2|694
1588753200000|2020-05-06 08:20:00|8704.7|8703.8|8719.1|8717.4|8727.6|8725.9|8700.4|8699|1233
1588753500000|2020-05-06 08:25:00|8719.5|8717.8|8723.8|8722.1|8728.8|8727.2|8719.1|8717.6|1022
1588753800000|2020-05-06 08:30:00|8724.3|8721.4|8732|8731.1|8733|8731.3|8723.6|8720.8|1089
1588754100000|2020-05-06 08:35:00|8731.9|8731|8725.5|8723.8|8734.5|8733.2|8725.3|8723.6|1005
1588754400000|2020-05-06 08:40:00|8725.9|8724.2|8730.3|8728.6|8731|8730.1|8723|8721.6|805
1588754700000|2020-05-06 08:45:00|8730.4|8728.7|8727.6|8725.9|8731.8|8730.4|8726.1|8724.7|754
1588755000000|2020-05-06 08:50:00|8727.5|8725.8|8727.3|8725.6|8730.4|8729.1|8724.8|8723.6|707
1588755300000|2020-05-06 08:55:00|8726.9|8726|8730.2|8728.5|8731.8|8730.6|8726.8|8725.4|624
1588755600000|2020-05-06 09:00:00|8730.1|8728.4|8731.3|8730.4|8732.9|8731.7|8727.4|8725.7|883
1588755900000|2020-05-06 09:05:00|8731.2|8730.3|8729|8728.1|8735.2|8734.3|8728.3|8727.1|742
1588756200000|2020-05-06 09:10:00|8728.8|8727.9|8728.1|8726.4|8729.2|8728.3|8725.5|8724.6|659
1588756500000|2020-05-06 09:15:00|8728|8726.3|8728.4|8727.5|8731|8730.1|8727|8725.6|696
1588756800000|2020-05-06 09:20:00|8728.3|8727.4|8726.9|8726|8729|8727.8|8724.3|8723.1|737
1588757100000|2020-05-06 09:25:00|8726.8|8725.9|8723.6|8722.7|8728.1|8726.8|8723.6|8722.4|702
1588757400000|2020-05-06 09:30:00|8723.7|8722.8|8726.5|8725.6|8726.9|8726|8722.2|8720.8|840
1588757700000|2020-05-06 09:35:00|8726.4|8725.5|8721.5|8720.6|8728.9|8728|8721.1|8719.8|747
1588758000000|2020-05-06 09:40:00|8721.6|8720.7|8719.8|8718.9|8724.4|8723.2|8719.2|8717.5|711
1588758300000|2020-05-06 09:45:00|8720.3|8718.6|8723.5|8722.6|8724|8722.8|8719|8717.5|579
1588758600000|2020-05-06 09:50:00|8723.6|8722.7|8720.3|8719.4|8724.1|8722.9|8719.8|8718.6|599
1588758900000|2020-05-06 09:55:00|8720.2|8719.3|8718.3|8717.4|8720.7|8719.6|8717.2|8716|657
1588759200000|2020-05-06 10:00:00|8718.4|8717.5|8713.3|8712.4|8718.8|8717.6|8712.9|8712|696
1588759500000|2020-05-06 10:05:00|8713.2|8712.3|8717.1|8715.4|8717.1|8716|8711.9|8710.8|650
1588759800000|2020-05-06 10:10:00|8716.8|8715.9|8720.1|8719.2|8721|8719.6|8714.7|8713.5|645
1588760100000|2020-05-06 10:15:00|8720|8719.1|8724.2|8723.3|8724.2|8723.3|8719.3|8718.4|514
1588760400000|2020-05-06 10:20:00|8724.1|8723.2|8721.5|8720.6|8724.4|8723.2|8721.1|8720.2|384
1588760700000|2020-05-06 10:25:00|8721.4|8720.5|8724.3|8723.4|8724.4|8723.5|8721.3|8720.4|416
1588761000000|2020-05-06 10:30:00|8724.4|8723.5|8726|8725.1|8728.1|8726.9|8722.9|8721.9|502
1588761300000|2020-05-06 10:35:00|8726.2|8725.3|8724.3|8723.4|8727.8|8726.4|8724|8723.1|581
1588761600000|2020-05-06 10:40:00|8724.2|8723.3|8722.8|8721.9|8725.4|8724.5|8721.8|8720.7|464
1588761900000|2020-05-06 10:45:00|8722.9|8722|8724.2|8723.3|8724.9|8723.6|8720.4|8719.5|520
1588762200000|2020-05-06 10:50:00|8724.3|8723.4|8723.9|8723|8725.2|8723.8|8720.8|8719.9|606
1588762500000|2020-05-06 10:55:00|8723.8|8722.9|8730.6|8729.7|8732.8|8731.6|8723.3|8722.4|688
1588762800000|2020-05-06 11:00:00|8730.4|8729.5|8729.1|8728.2|8733.3|8732.1|8728.9|8727.7|578
1588763100000|2020-05-06 11:05:00|8729.2|8728.3|8736.4|8735.5|8737.8|8736.9|8729.2|8728.3|456
1588763400000|2020-05-06 11:10:00|8736.5|8735.6|8738.2|8737.3|8738.3|8737.4|8733.9|8733|490
1588763700000|2020-05-06 11:15:00|8738.1|8737.2|8734.2|8733.3|8740.9|8740|8732.8|8731.9|567
1588764000000|2020-05-06 11:20:00|8734.3|8733.4|8733.2|8732.3|8734.4|8733.5|8731|8729.8|483
1588764300000|2020-05-06 11:25:00|8733.1|8732.2|8736.7|8735.8|8736.8|8735.9|8733.1|8732|485
1588764600000|2020-05-06 11:30:00|8736.8|8735.9|8734.7|8733.8|8737|8736.1|8734.5|8733.6|434
1588764900000|2020-05-06 11:35:00|8734.6|8733.7|8735.8|8734.9|8737.6|8736.7|8732.9|8732|509
1588765200000|2020-05-06 11:40:00|8735.9|8735|8733.1|8732.2|8736.2|8735.3|8732.8|8731.9|435
1588765500000|2020-05-06 11:45:00|8733|8732.1|8731.6|8730.7|8733.9|8733|8730.8|8729.9|511
1588765800000|2020-05-06 11:50:00|8731.7|8730.8|8728|8727.1|8732|8731.1|8727.1|8726.2|632
1588766100000|2020-05-06 11:55:00|8727.9|8727|8728.6|8727.7|8730.7|8729.6|8727|8725.9|499
1588766400000|2020-05-06 12:00:00|8728.1|8727.2|8725.7|8724.8|8728.4|8727.4|8725|8724.1|663
1588766700000|2020-05-06 12:05:00|8725.8|8724.9|8726.8|8725.9|8727|8725.9|8724|8722.8|667
1588767000000|2020-05-06 12:10:00|8726.7|8725.8|8727.8|8722.8|8729|8727.8|8725.7|8722.8|602
1588767300000|2020-05-06 12:15:00|8727.9|8722.9|8729.4|8728.5|8730|8728.7|8725.3|8722.2|739
1588767600000|2020-05-06 12:20:00|8729.5|8728.6|8735.1|8734.2|8735.9|8735|8729.4|8728.3|705
1588767900000|2020-05-06 12:25:00|8735.2|8734.3|8733.8|8732.9|8737.3|8736.4|8732.9|8731.9|630
1588768200000|2020-05-06 12:30:00|8733.9|8733|8731|8730.1|8734.4|8733.1|8727.9|8727|616
1588768500000|2020-05-06 12:35:00|8731.1|8730.2|8733.2|8732.3|8734.1|8732.6|8729.7|8728.6|538
1588768800000|2020-05-06 12:40:00|8733.3|8732.4|8732.7|8731.8|8734|8732.9|8730.2|8729.3|665
1588769100000|2020-05-06 12:45:00|8732.6|8731.7|8732.1|8731.2|8736.4|8735.3|8731.2|8730.1|828
1588769400000|2020-05-06 12:50:00|8732.2|8731.3|8731.3|8730.4|8733.1|8731.8|8727.2|8726|646
1588769700000|2020-05-06 12:55:00|8731.4|8730.5|8729.9|8729|8733|8731.8|8729.4|8728|542
1588770000000|2020-05-06 13:00:00|8730|8729.1|8733.2|8732.3|8734|8732.9|8726.7|8725.6|736
1588770300000|2020-05-06 13:05:00|8733.1|8732.2|8734.2|8732.5|8735.5|8734.3|8732.5|8731.3|697
1588770600000|2020-05-06 13:10:00|8734.3|8732.6|8735.7|8734.8|8735.9|8735|8732.5|8731.3|660
1588770900000|2020-05-06 13:15:00|8735.6|8734.7|8733.9|8733|8735.6|8734.7|8730.7|8729.8|651
1588771200000|2020-05-06 13:20:00|8733.8|8732.9|8737.3|8736.4|8738.7|8737.8|8733.2|8732.3|753
1588771500000|2020-05-06 13:25:00|8737.5|8736.6|8736.8|8735.1|8738.1|8737.1|8733.2|8731.9|700
1588771800000|2020-05-06 13:30:00|8736.4|8735.5|8733|8732.1|8738.1|8737.1|8731.8|8730.6|802
1588772100000|2020-05-06 13:35:00|8732.9|8732|8733.8|8732.9|8735.5|8734.1|8732.2|8731.1|631
1588772400000|2020-05-06 13:40:00|8733.7|8732.8|8737.2|8735.5|8737.4|8735.9|8733.7|8732.7|604
1588772700000|2020-05-06 13:45:00|8736.8|8735.9|8735|8733.3|8737.1|8736|8731.5|8730.3|812
1588773000000|2020-05-06 13:50:00|8735.1|8733.4|8735.5|8734.6|8736.9|8735.6|8733.8|8732.2|816
1588773300000|2020-05-06 13:55:00|8735.6|8734.7|8737.7|8736.8|8740|8738.8|8733.1|8732|872
1588773600000|2020-05-06 14:00:00|8738|8736.3|8736.6|8734.9|8740.6|8739.6|8736.2|8734.9|718
1588773900000|2020-05-06 14:05:00|8736.8|8735.1|8743.5|8742.6|8745.5|8744.4|8735.3|8734|877
1588774200000|2020-05-06 14:10:00|8743.4|8742.5|8745.6|8744.7|8746|8745.1|8742.5|8740.9|814
1588774500000|2020-05-06 14:15:00|8745.5|8744.6|8746.4|8745.5|8749.2|8747.6|8742.8|8741.8|773
1588774800000|2020-05-06 14:20:00|8746.3|8745.4|8745.5|8744.6|8748|8746.5|8744.6|8743.3|702
1588775100000|2020-05-06 14:25:00|8745.6|8744.7|8742.9|8741.2|8747.8|8746.5|8742.1|8740.9|818
1588775400000|2020-05-06 14:30:00|8742.8|8741.1|8740.6|8739.7|8746|8744.6|8740.6|8739.2|813
1588775700000|2020-05-06 14:35:00|8740.7|8739.8|8743.5|8741.8|8744.2|8742.5|8738.7|8737.3|761
1588776000000|2020-05-06 14:40:00|8743.3|8741.6|8742.4|8740.7|8745.3|8744.2|8741|8739.6|932
1588776300000|2020-05-06 14:45:00|8742.3|8740.6|8740.4|8739.5|8742.4|8740.7|8737.4|8736.2|872
1588776600000|2020-05-06 14:50:00|8740.6|8739.7|8739.1|8737.4|8741.5|8740.2|8737.4|8736.2|888
1588776900000|2020-05-06 14:55:00|8738.5|8737.6|8735.8|8734.1|8740.2|8738.9|8731.4|8730.2|1013
1588777200000|2020-05-06 15:00:00|8735.7|8734|8739.6|8737.9|8739.9|8738.5|8734.1|8732.7|808
1588777500000|2020-05-06 15:05:00|8739.7|8738|8741.7|8740|8741.7|8740.6|8737.3|8735.8|594
1588777800000|2020-05-06 15:10:00|8741.6|8739.9|8743.3|8741.6|8744.3|8742.8|8739.6|8738.5|628
1588778100000|2020-05-06 15:15:00|8743.4|8741.7|8744|8743.1|8745.6|8744.3|8742.1|8740.8|650
1588778400000|2020-05-06 15:20:00|8744.3|8742.6|8748.7|8747.8|8748.9|8747.8|8743|8741.7|592
1588778700000|2020-05-06 15:25:00|8748.6|8747.7|8746.1|8745.2|8749.3|8748.2|8745.5|8744.3|661
1588779000000|2020-05-06 15:30:00|8746.2|8745.3|8748.2|8747.3|8749.4|8748.2|8744.6|8743.4|624
1588779300000|2020-05-06 15:35:00|8748.1|8747.2|8746.9|8746|8748.8|8747.8|8746.1|8744.8|560
1588779600000|2020-05-06 15:40:00|8747.1|8746.2|8752.4|8750.7|8754.7|8753.5|8746.7|8745.5|634
1588779900000|2020-05-06 15:45:00|8752.3|8750.6|8754.9|8754|8755.2|8754|8751.3|8749.8|488
1588780200000|2020-05-06 15:50:00|8754.8|8753.9|8751.3|8749.6|8757.7|8756.3|8750.7|8749.4|752
1588780500000|2020-05-06 15:55:00|8751.2|8749.5|8754.4|8752.7|8754.4|8753|8748.3|8747|762
1588780800000|2020-05-06 16:00:00|8754.5|8752.8|8751.5|8750.6|8754.9|8753.5|8750.3|8748.8|850
1588781100000|2020-05-06 16:05:00|8751.9|8750.2|8752.4|8750.7|8755.1|8753.7|8749.8|8748.9|636
1588781400000|2020-05-06 16:10:00|8752.5|8750.8|8752.9|8752|8754.1|8752.9|8751.1|8749.9|560
1588781700000|2020-05-06 16:15:00|8753|8752.1|8749.2|8747.5|8754.2|8752.9|8748.3|8746.7|731
1588782000000|2020-05-06 16:20:00|8749.1|8747.4|8746.7|8745.8|8750.2|8748.8|8746.6|8745.5|538
1588782300000|2020-05-06 16:25:00|8746.6|8745.7|8748.9|8748|8750.9|8749.5|8745.7|8744.6|619
1588782600000|2020-05-06 16:30:00|8749|8748.1|8748.3|8747.4|8749.2|8748.1|8746.6|8745.1|565
1588782900000|2020-05-06 16:35:00|8748.7|8747|8749.1|8748.2|8749.2|8748.2|8746.4|8745.2|447
1588783200000|2020-05-06 16:40:00|8749.2|8748.3|8748.5|8746.8|8750|8748.8|8748|8746.3|531
1588783500000|2020-05-06 16:45:00|8748.2|8747.3|8747.2|8746.3|8749.2|8747.7|8746.5|8745.4|453
1588783800000|2020-05-06 16:50:00|8747.1|8746.2|8748.1|8746.4|8749.8|8748.2|8746.3|8745|482
1588784100000|2020-05-06 16:55:00|8748|8746.3|8746.5|8745.6|8748|8746.9|8744.2|8743.1|601
1588784400000|2020-05-06 17:00:00|8747|8745.3|8752.3|8750.6|8752.4|8751|8746.1|8744.9|593
1588784700000|2020-05-06 17:05:00|8752.4|8750.7|8750.9|8750|8752.5|8751.2|8750.1|8748.9|451
1588785000000|2020-05-06 17:10:00|8750.8|8749.9|8749.5|8748.6|8751.7|8750.7|8748.8|8747.8|488
1588785300000|2020-05-06 17:15:00|8749.7|8748.8|8746.6|8745.7|8750.7|8749.4|8746.4|8745.5|475
1588785600000|2020-05-06 17:20:00|8746.5|8745.6|8746.9|8746|8748.3|8747|8745.9|8744.5|532
1588785900000|2020-05-06 17:25:00|8746.8|8745.9|8748.3|8746.6|8749.6|8748.3|8746.5|8745.2|527
1588786200000|2020-05-06 17:30:00|8748.2|8746.5|8748.7|8747|8749.5|8748.2|8747.2|8745.8|426
1588786500000|2020-05-06 17:35:00|8748.8|8747.1|8746.4|8745.5|8749.4|8748.1|8746.2|8745.2|340
1588786800000|2020-05-06 17:40:00|8746.5|8745.6|8747.2|8746.3|8747.9|8747|8746.4|8745.5|314
1588787100000|2020-05-06 17:45:00|8747.1|8746.2|8747.2|8746.3|8747.4|8746.5|8745.9|8744.6|376
1588787400000|2020-05-06 17:50:00|8747.1|8746.2|8746.2|8745.3|8748.4|8747.5|8746.2|8745.1|335
1588787700000|2020-05-06 17:55:00|8746.3|8745.4|8747.2|8746.3|8750.6|8749.2|8745.8|8744.5|433
1588788000000|2020-05-06 18:00:00|8747.3|8746.4|8748.4|8747.5|8749.3|8748|8747.1|8746|603
1588788300000|2020-05-06 18:05:00|8748.5|8747.6|8752.3|8751.4|8752.4|8751.5|8748.1|8747.2|477
1588788600000|2020-05-06 18:10:00|8752.2|8751.3|8752.1|8750.4|8753.7|8752.5|8751.1|8749.7|558
1588788900000|2020-05-06 18:15:00|8751.7|8750.8|8751|8749.3|8752.5|8751.3|8750.4|8749.1|397
1588789200000|2020-05-06 18:20:00|8750.9|8749.2|8748|8747.1|8751|8749.8|8747.5|8746.2|476
1588789500000|2020-05-06 18:25:00|8748.1|8747.2|8749.3|8748.4|8749.7|8748.6|8746.9|8745.7|460
1588789800000|2020-05-06 18:30:00|8749.2|8748.3|8753.5|8752.6|8753.9|8752.9|8749.2|8748.1|470
1588790100000|2020-05-06 18:35:00|8753.7|8752.8|8754.3|8752.6|8754.6|8753.3|8752.7|8751.4|360
1588790400000|2020-05-06 18:40:00|8754.2|8752.5|8754.1|8753.2|8754.7|8753.5|8752.7|8751.6|286
1588790700000|2020-05-06 18:45:00|8754|8753.1|8752.3|8751.4|8754.1|8753.1|8752.2|8751|334
1588791000000|2020-05-06 18:50:00|8752.4|8751.5|8753.6|8751.9|8754|8752.7|8752|8750.7|253
1588791300000|2020-05-06 18:55:00|8753.2|8752.3|8752.3|8751.4|8753.7|8752.4|8751.7|8750.4|423
1588791600000|2020-05-06 19:00:00|8752.2|8751.3|8752.8|8751.1|8754|8752.5|8751.5|8750|486
1588791900000|2020-05-06 19:05:00|8752.7|8751|8750.5|8748.8|8753|8751.6|8750.3|8748.6|390
1588792200000|2020-05-06 19:10:00|8750.1|8749.2|8749.7|8748.8|8751.4|8750.1|8749.2|8747.8|420
1588792500000|2020-05-06 19:15:00|8749.6|8748.7|8746.6|8745.7|8750.4|8749.1|8746.5|8745.4|497
1588792800000|2020-05-06 19:20:00|8746.7|8745.8|8749.3|8747.6|8749.3|8748|8745.9|8745|406
1588793100000|2020-05-06 19:25:00|8749.2|8747.5|8749.5|8748.6|8750.2|8749.1|8748.3|8746.9|377
1588793400000|2020-05-06 19:30:00|8749.7|8748.8|8750.4|8749.5|8750.9|8750|8749.5|8748.6|291
1588793700000|2020-05-06 19:35:00|8750.3|8749.4|8751|8750.1|8751.8|8750.6|8749.3|8748.3|307
1588794000000|2020-05-06 19:40:00|8751.5|8749.8|8750|8748.3|8751.6|8750.3|8750|8748.3|408
1588794300000|2020-05-06 19:45:00|8749.7|8748.8|8750.2|8749.3|8750.8|8749.8|8749.7|8748.3|427
1588794600000|2020-05-06 19:50:00|8750.3|8749.4|8749|8748.1|8751.7|8750.5|8748.4|8747.5|478
1588794900000|2020-05-06 19:55:00|8749.1|8748.2|8746.9|8746|8749.4|8748.4|8746.9|8746|590
1588795200000|2020-05-06 20:00:00|8747.2|8746.3|8746.5|8744.8|8748.4|8747.1|8744.8|8743.4|408
1588795500000|2020-05-06 20:05:00|8746.2|8745.3|8746.3|8745.4|8747.2|8745.9|8745.8|8744.4|129
1588795800000|2020-05-06 20:10:00|8746.7|8745|8745.9|8744.2|8747|8745.6|8744.7|8743.1|250
1588796100000|2020-05-06 20:15:00|8746|8744.3|8746.1|8744.4|8746.8|8745.4|8745.8|8744.3|137
1588796400000|2020-05-06 20:20:00|8746|8744.3|8747.2|8745.5|8747.3|8746.1|8745.3|8743.8|139
1588796700000|2020-05-06 20:25:00|8747.1|8745.4|8747.1|8745.4|8748.8|8747.1|8746.4|8745|230
1588797000000|2020-05-06 20:30:00|8747.4|8745.7|8747.1|8745.4|8748.1|8746.5|8746|8744.5|201
1588797300000|2020-05-06 20:35:00|8747|8745.3|8749.7|8748|8750.5|8749.2|8746.5|8744.8|222
1588797600000|2020-05-06 20:40:00|8749.8|8748.1|8750.4|8748.7|8750.5|8748.8|8749|8747.3|232
1588797900000|2020-05-06 20:45:00|8750.5|8748.8|8751.8|8750.1|8751.9|8750.2|8749.9|8748.2|215
1588798200000|2020-05-06 20:50:00|8751.7|8750|8751|8749.3|8752.3|8750.6|8750.7|8748.9|187
1588798500000|2020-05-06 20:55:00|8751.2|8749.1|8749|8738|8752.2|8749.6|8748.7|8737.7|458
1588798800000|2020-05-06 21:00:00|8749.1|8738.1|8747.3|8737.9|8750.2|8739.2|8747|8736|69
1588799100000|2020-05-06 21:05:00|8749.7|8738.7|8752|8741|8752.9|8743.6|8745.3|8734.9|200
1588799400000|2020-05-06 21:10:00|8751.9|8740.9|8754|8744.8|8755.4|8745.6|8751|8740.3|295
1588799700000|2020-05-06 21:15:00|8753.9|8744.5|8750.5|8744.2|8755.1|8746.1|8750.2|8742.3|262
1588800000000|2020-05-06 21:20:00|8750.9|8744|8750.9|8739.9|8752.4|8744.5|8748.2|8737.2|334
1588800300000|2020-05-06 21:25:00|8750.7|8739.7|8751.3|8740.3|8753.2|8742.2|8749|8738.5|248
1588800600000|2020-05-06 21:30:00|8751.2|8740.2|8753.2|8742.2|8753.6|8744.3|8751.1|8740.1|276
1588800900000|2020-05-06 21:35:00|8753.1|8742.1|8751.6|8740.6|8753.5|8743|8750.1|8739.7|287
1588801200000|2020-05-06 21:40:00|8751.4|8740.7|8750.4|8742.8|8752.1|8744.3|8750|8740.1|222
1588801500000|2020-05-06 21:45:00|8750.2|8742.6|8750.5|8743.4|8751.6|8744.5|8748.2|8741.3|292
1588801800000|2020-05-06 21:50:00|8750.2|8743.3|8751.4|8744.9|8752.6|8744.9|8748.8|8741.1|365
1588802100000|2020-05-06 21:55:00|8751.1|8745.5|8750.6|8743.1|8753|8745.5|8750.4|8741.6|416
1588802400000|2020-05-06 22:00:00|8750.7|8743.3|8751.6|8745.7|8753.2|8746.3|8750.1|8742.3|639
1588802700000|2020-05-06 22:05:00|8751.2|8746.1|8752.3|8746.7|8753.3|8748.2|8749.7|8744.3|434
1588803000000|2020-05-06 22:10:00|8752.2|8746.8|8750|8746.8|8752.6|8748.2|8749.8|8745.9|274
1588803300000|2020-05-06 22:15:00|8750.2|8746.6|8746.7|8744.5|8751.5|8748|8746.4|8744.5|416
1588803600000|2020-05-06 22:20:00|8746.4|8744.7|8746.9|8745.2|8750.3|8747.7|8746.4|8744.5|361
1588803900000|2020-05-06 22:25:00|8747|8745.3|8746.8|8744.7|8747.1|8745.4|8745.8|8744|171
1588804200000|2020-05-06 22:30:00|8746.6|8744.9|8748.1|8746.4|8748.5|8746.6|8746.6|8744.5|306
1588804500000|2020-05-06 22:35:00|8748.2|8746.5|8749.8|8748.1|8750.6|8748.4|8748.1|8746.3|269
1588804800000|2020-05-06 22:40:00|8750.2|8747.7|8753|8751.3|8753.1|8751.3|8749.6|8747.7|294
1588805100000|2020-05-06 22:45:00|8752.9|8751.2|8754.7|8753|8755.3|8753.3|8752.8|8749.8|216
1588805400000|2020-05-06 22:50:00|8754.8|8753.1|8755.9|8754.2|8756.5|8754.4|8754.7|8752.4|227
1588805700000|2020-05-06 22:55:00|8756|8754.3|8757.5|8755.2|8762.1|8760|8755.7|8753.8|404
1588806000000|2020-05-06 23:00:00|8756.9|8755.1|8757.3|8755.1|8760.1|8757.9|8756.2|8754.3|487
1588806300000|2020-05-06 23:05:00|8757.4|8755|8757.3|8755.6|8757.9|8755.9|8756.4|8754.2|202
1588806600000|2020-05-06 23:10:00|8757.2|8755.5|8758.6|8756.9|8759.9|8757.9|8756.7|8754.7|404
1588806900000|2020-05-06 23:15:00|8758.7|8756.7|8757.8|8756.1|8758.7|8756.8|8756.8|8755.1|214
1588807200000|2020-05-06 23:20:00|8757.9|8756.2|8758.3|8756.6|8758.9|8757.2|8756.6|8754.9|237
1588807500000|2020-05-06 23:25:00|8758.2|8756.5|8758|8756.3|8758.9|8757.2|8755.7|8754|322
1588807800000|2020-05-06 23:30:00|8758.1|8756.4|8759.4|8757.7|8759.8|8758.1|8758.1|8756.4|166
1588808100000|2020-05-06 23:35:00|8759.5|8757.8|8762.1|8760.4|8762.3|8760.6|8759.4|8757.5|209
1588808400000|2020-05-06 23:40:00|8762|8760.3|8762.6|8760.9|8762.8|8761.1|8761.5|8759.8|161
1588808700000|2020-05-06 23:45:00|8762.7|8761|8762.4|8760.7|8763.3|8761.6|8761.8|8760.1|180
1588809000000|2020-05-06 23:50:00|8762.5|8760.8|8763.8|8762.1|8763.9|8762.2|8762.5|8760.8|119
1588809300000|2020-05-06 23:55:00|8763.7|8762|8762.6|8760.9|8764.2|8762.5|8762.5|8760.8|154
1588809600000|2020-05-07 00:00:00|8762.5|8760.8|8763.4|8761.7|8763.4|8761.7|8761.2|8759.5|368
1588809900000|2020-05-07 00:05:00|8763.3|8761.6|8762.2|8760.5|8764.1|8762.4|8761.8|8760.1|345
1588810200000|2020-05-07 00:10:00|8762.4|8760.7|8759.8|8758.1|8762.4|8760.7|8759.3|8757.6|237
1588810500000|2020-05-07 00:15:00|8759.9|8758.2|8759.6|8757.9|8760.6|8758.9|8759.1|8757.4|194
1588810800000|2020-05-07 00:20:00|8759.7|8758|8759.7|8758|8761.1|8759.4|8759.1|8757.4|290
1588811100000|2020-05-07 00:25:00|8759.6|8757.9|8759.7|8758|8760.5|8758.8|8759|8757.6|284
1588811400000|2020-05-07 00:30:00|8759.6|8757.9|8761.3|8759.6|8761.6|8759.9|8759.6|8757.9|244
1588811700000|2020-05-07 00:35:00|8761.4|8759.7|8762.3|8760.6|8762.7|8761|8759.8|8758.1|230
1588812000000|2020-05-07 00:40:00|8762.2|8760.5|8761.6|8760.7|8763|8761.3|8761.6|8760.2|187
1588812300000|2020-05-07 00:45:00|8762|8760.3|8761.1|8759.4|8762|8760.6|8760.7|8759|195
1588812600000|2020-05-07 00:50:00|8760.9|8759.2|8761.3|8759.6|8762.5|8760.8|8760.9|8759.2|196
1588812900000|2020-05-07 00:55:00|8761.2|8759.5|8765.2|8763.5|8767.9|8765.9|8760.9|8759.2|497
1588813200000|2020-05-07 01:00:00|8765.5|8763.8|8767.4|8765.7|8767.9|8766.2|8764.2|8762.5|425
1588813500000|2020-05-07 01:05:00|8767.3|8765.6|8764.6|8763.7|8767.4|8765.7|8764.3|8763|344
1588813800000|2020-05-07 01:10:00|8764.7|8763.8|8764.4|8762.7|8766.3|8764.7|8763.9|8762.2|203
1588814100000|2020-05-07 01:15:00|8764.3|8762.6|8765.3|8763.6|8765.9|8764.4|8763.3|8761.8|240
1588814400000|2020-05-07 01:20:00|8765.4|8763.7|8764.5|8762.8|8766.4|8764.8|8764.2|8762.6|204
1588814700000|2020-05-07 01:25:00|8764.4|8762.7|8765.4|8763.7|8766.4|8764.9|8764.4|8762.7|182
1588815000000|2020-05-07 01:30:00|8765.6|8763.9|8764.8|8763.1|8765.9|8764.2|8764.2|8762.5|205
1588815300000|2020-05-07 01:35:00|8764.7|8763|8768|8766.3|8768.5|8766.9|8764.7|8763|298
1588815600000|2020-05-07 01:40:00|8767.8|8766.1|8766.2|8764.5|8767.9|8766.2|8766.1|8764.4|195
1588815900000|2020-05-07 01:45:00|8766.4|8764.7|8766.2|8764.5|8767.4|8765.7|8765.3|8763.8|296
1588816200000|2020-05-07 01:50:00|8766.3|8764.6|8767.4|8765.7|8767.4|8765.7|8765.6|8763.9|158
1588816500000|2020-05-07 01:55:00|8767.5|8765.8|8767.1|8765.4|8767.6|8765.9|8766.2|8764.5|163
1588816800000|2020-05-07 02:00:00|8767.2|8765.5|8766.9|8765.2|8767.7|8766|8766.3|8764.6|218
1588817100000|2020-05-07 02:05:00|8767|8765.3|8766.7|8765|8767.5|8766|8766.5|8764.8|171
1588817400000|2020-05-07 02:10:00|8766.6|8764.9|8766.6|8764.9|8767|8765.4|8765.6|8763.9|169
1588817700000|2020-05-07 02:15:00|8766.5|8764.8|8765.7|8764|8766.8|8765.1|8765.2|8763.8|192
1588818000000|2020-05-07 02:20:00|8765.8|8764.1|8765.3|8763.6|8766|8764.3|8764.6|8763.1|169
1588818300000|2020-05-07 02:25:00|8765.2|8763.5|8764|8762.3|8766.3|8764.7|8763.8|8762.1|257
1588818600000|2020-05-07 02:30:00|8763.9|8762.2|8764.4|8762.7|8764.8|8763.1|8763.6|8761.9|193
1588818900000|2020-05-07 02:35:00|8764.3|8762.6|8764.4|8762.7|8765.2|8763.5|8764|8762.4|132
1588819200000|2020-05-07 02:40:00|8764.5|8762.8|8763|8761.3|8764.8|8763.1|8763|8761.3|174
1588819500000|2020-05-07 02:45:00|8763.1|8761.4|8765.1|8763.4|8765.3|8763.6|8762.7|8761.1|223
1588819800000|2020-05-07 02:50:00|8764.9|8763.2|8765.1|8763.4|8765.6|8763.9|8764.5|8763|126
1588820100000|2020-05-07 02:55:00|8765|8763.3|8762.6|8760.9|8765.2|8763.5|8762.2|8760.5|245
1588820400000|2020-05-07 03:00:00|8762.5|8760.8|8763.3|8761.6|8763.4|8761.7|8761.1|8759.7|277
1588820700000|2020-05-07 03:05:00|8763.2|8761.5|8766.1|8764.4|8767.1|8765.4|8762.5|8760.9|231
1588821000000|2020-05-07 03:10:00|8766.2|8764.5|8766.5|8764.8|8766.5|8765.1|8764.9|8763.4|212
1588821300000|2020-05-07 03:15:00|8766.4|8764.7|8764.6|8762.9|8766.6|8765.2|8763.6|8762.2|237
1588821600000|2020-05-07 03:20:00|8764.5|8762.8|8767|8765.3|8767.1|8765.4|8764.5|8762.8|212
1588821900000|2020-05-07 03:25:00|8766.9|8765.2|8766.2|8764.5|8767.2|8765.6|8765.8|8764.1|174
1588822200000|2020-05-07 03:30:00|8766.1|8764.4|8766.8|8765.1|8766.8|8765.1|8765.1|8763.8|150
1588822500000|2020-05-07 03:35:00|8766.7|8765|8766.6|8765.7|8767.2|8765.8|8766.1|8764.7|158
1588822800000|2020-05-07 03:40:00|8766.5|8765.6|8765.4|8763.7|8766.9|8765.7|8765.1|8763.4|157
1588823100000|2020-05-07 03:45:00|8765.5|8763.8|8765.5|8763.8|8765.9|8764.6|8765|8763.3|144
1588823400000|2020-05-07 03:50:00|8765.6|8763.9|8765.5|8763.8|8766|8764.6|8764.5|8763.1|159
1588823700000|2020-05-07 03:55:00|8765.4|8763.7|8766.9|8765.2|8767|8765.3|8765.3|8763.6|104
1588824000000|2020-05-07 04:00:00|8767|8765.3|8765.4|8763.7|8767.3|8765.6|8765.4|8763.7|187
1588824300000|2020-05-07 04:05:00|8765.3|8763.6|8765.6|8763.9|8766|8764.5|8765.1|8763.4|133
1588824600000|2020-05-07 04:10:00|8765.7|8764|8765.2|8763.5|8766.3|8764.6|8765.1|8763.4|173
1588824900000|2020-05-07 04:15:00|8765.1|8763.4|8765.2|8763.5|8766|8764.6|8764.8|8763.1|150
1588825200000|2020-05-07 04:20:00|8765.1|8763.4|8766.8|8765.1|8766.9|8765.2|8764.5|8762.8|189
1588825500000|2020-05-07 04:25:00|8766.7|8765|8766.7|8765|8767|8765.7|8766.4|8765|55
1588825800000|2020-05-07 04:30:00|8766.8|8765.1|8764.1|8762.4|8766.8|8765.3|8764|8762.3|145
1588826100000|2020-05-07 04:35:00|8764.2|8762.5|8761.6|8759.9|8764.2|8762.5|8761.6|8759.9|206
1588826400000|2020-05-07 04:40:00|8761.8|8760.1|8762.7|8761|8763.7|8762.3|8761.5|8759.9|342
1588826700000|2020-05-07 04:45:00|8762.8|8761.1|8764.4|8762.7|8764.6|8762.9|8762.1|8760.4|292
1588827000000|2020-05-07 04:50:00|8764.3|8762.6|8764.1|8762.4|8764.9|8763.3|8763.6|8762.1|165
1588827300000|2020-05-07 04:55:00|8764.2|8762.5|8763|8761.3|8765|8763.6|8762.9|8761.3|141
1588827600000|2020-05-07 05:00:00|8763.1|8761.4|8762.4|8760.7|8764.9|8763.2|8762.3|8760.6|210
1588827900000|2020-05-07 05:05:00|8762.5|8760.8|8762.6|8760.9|8762.9|8761.2|8762|8760.3|115
1588828200000|2020-05-07 05:10:00|8762.7|8761|8761.8|8760.1|8763|8761.3|8761.5|8759.8|168
1588828500000|2020-05-07 05:15:00|8761.7|8760|8762.5|8760.8|8763|8761.5|8761.5|8759.8|139
1588828800000|2020-05-07 05:20:00|8762.4|8760.7|8762.3|8760.6|8762.7|8761.2|8761.4|8760.1|136
1588829100000|2020-05-07 05:25:00|8762.4|8760.7|8759.2|8757.5|8762.6|8761|8759|8757.4|180
1588829400000|2020-05-07 05:30:00|8759.4|8757.7|8760.4|8758.7|8761.3|8759.6|8759|8757.3|179
1588829700000|2020-05-07 05:35:00|8760.3|8758.6|8758.5|8756.8|8760.4|8758.9|8758.2|8756.8|214
1588830000000|2020-05-07 05:40:00|8758.4|8756.7|8755.9|8754.2|8758.8|8757.1|8755.7|8754|240
1588830300000|2020-05-07 05:45:00|8756|8754.3|8754.3|8752.6|8756.5|8754.8|8753.6|8752|304
1588830600000|2020-05-07 05:50:00|8754.2|8752.5|8753.3|8751.6|8754.6|8753.2|8753.2|8751.6|279
1588830900000|2020-05-07 05:55:00|8753.4|8751.7|8754.6|8747.2|8758.3|8751.8|8749.2|8745.8|541
1588831200000|2020-05-07 06:00:00|8755.6|8746.8|8730.5|8728.2|8757.7|8751.3|8726|8723.7|1488
1588831500000|2020-05-07 06:05:00|8730.3|8728|8735.8|8734.1|8736.9|8735.2|8727.8|8725.5|1193
1588831800000|2020-05-07 06:10:00|8735.7|8734|8739.2|8737.5|8741.2|8739.5|8732.6|8730.9|837
1588832100000|2020-05-07 06:15:00|8738.6|8736.9|8740.2|8738.5|8741.2|8739.5|8737.3|8735.6|638
1588832400000|2020-05-07 06:20:00|8740.4|8738.7|8737.6|8735.9|8741.4|8739.7|8736|8734.3|483
1588832700000|2020-05-07 06:25:00|8737.7|8736|8734.8|8733.1|8737.7|8736|8733.6|8731.9|569
1588833000000|2020-05-07 06:30:00|8734.9|8733.2|8727.5|8725.8|8736.1|8734.4|8726.6|8724.9|612
1588833300000|2020-05-07 06:35:00|8727.6|8725.9|8724.1|8722.4|8727.9|8726.2|8722.4|8721.1|716
1588833600000|2020-05-07 06:40:00|8724|8722.3|8719|8717.3|8725.8|8724.9|8718.6|8716.4|821
1588833900000|2020-05-07 06:45:00|8719.1|8716.7|8718.4|8716.7|8720.3|8719|8716.8|8715.3|565
1588834200000|2020-05-07 06:50:00|8717.9|8717|8721.6|8720.7|8724.3|8723.3|8717.5|8716.3|647
1588834500000|2020-05-07 06:55:00|8721.5|8720.6|8716.7|8715|8722.7|8721.2|8715.5|8714.2|625
1588834800000|2020-05-07 07:00:00|8716.9|8715.2|8714|8713.1|8718.5|8717.2|8712.8|8711.5|709
1588835100000|2020-05-07 07:05:00|8713.8|8712.9|8716.5|8715|8720.6|8719.1|8712.2|8711.1|1080
1588835400000|2020-05-07 07:10:00|8716.6|8715.1|8714.7|8713.8|8716.9|8715.4|8712|8711|823
1588835700000|2020-05-07 07:15:00|8714.8|8713.9|8712.1|8710.6|8715.6|8714.7|8710.1|8708.6|1130
1588836000000|2020-05-07 07:20:00|8711.9|8710.4|8713.4|8712.5|8714|8713.1|8709.4|8708.3|846
1588836300000|2020-05-07 07:25:00|8713.3|8712.4|8719.8|8718.3|8720.3|8719.4|8712.4|8711.5|832
1588836600000|2020-05-07 07:30:00|8719.9|8718.4|8721.5|8720.6|8723.8|8722.4|8718.7|8717.8|735
1588836900000|2020-05-07 07:35:00|8721.9|8720.4|8723.5|8722|8724.5|8723.5|8720.3|8719.4|567
1588837200000|2020-05-07 07:40:00|8723.4|8721.9|8719.9|8719|8724.3|8723.3|8719.2|8717.8|717
1588837500000|2020-05-07 07:45:00|8720|8719.1|8725.4|8724.5|8725.5|8724.6|8718.7|8717.5|608
1588837800000|2020-05-07 07:50:00|8725.1|8724.2|8723.9|8723|8725.2|8724.3|8722.7|8721.5|588
1588838100000|2020-05-07 07:55:00|8723.8|8722.9|8727.8|8726.3|8730.6|8729.4|8722.6|8721.6|680
1588838400000|2020-05-07 08:00:00|8727.7|8726.2|8726.9|8726|8735.3|8733.8|8722.7|8721.3|903
1588838700000|2020-05-07 08:05:00|8727.4|8726.5|8726.4|8725.5|8728.4|8727.5|8725.7|8724.8|587
1588839000000|2020-05-07 08:10:00|8726.5|8725.6|8726.3|8725.4|8728.1|8727|8725.3|8724.1|597
1588839300000|2020-05-07 08:15:00|8726.2|8725.3|8730.8|8729.9|8731|8730.1|8725.2|8724.1|542
1588839600000|2020-05-07 08:20:00|8730.9|8730|8731.9|8730.4|8732|8730.9|8729.1|8728.2|635
1588839900000|2020-05-07 08:25:00|8732|8730.5|8736.2|8735.3|8736.9|8736|8731.6|8730.1|547
1588840200000|2020-05-07 08:30:00|8736.4|8735.5|8730.1|8729.2|8737|8736.1|8728.9|8727.9|673
1588840500000|2020-05-07 08:35:00|8730.2|8729.3|8730|8729.1|8731.7|8730.8|8729.3|8728.4|457
1588840800000|2020-05-07 08:40:00|8730.1|8729.2|8730.9|8730|8733.5|8732.6|8729.6|8728.7|594
1588841100000|2020-05-07 08:45:00|8731|8730.1|8732|8731.1|8733.4|8732.3|8730.6|8729.7|512
1588841400000|2020-05-07 08:50:00|8731.9|8731|8728.6|8727.7|8732|8731.1|8726.8|8725.9|583
1588841700000|2020-05-07 08:55:00|8728.7|8727.8|8733.4|8732.5|8734|8732.8|8727.1|8726|641
1588842000000|2020-05-07 09:00:00|8733.7|8732.2|8737.9|8737|8739.4|8738.2|8733.2|8732.2|774
1588842300000|2020-05-07 09:05:00|8738|8737.1|8737.2|8736.3|8739.2|8738.3|8734.8|8733.9|695
1588842600000|2020-05-07 09:10:00|8737.3|8736.4|8734|8733.1|8740.9|8740|8733.3|8732.3|764
1588842900000|2020-05-07 09:15:00|8733.9|8733|8733.8|8732.9|8736.2|8735.3|8730.6|8729.7|657
1588843200000|2020-05-07 09:20:00|8734.1|8732.6|8733.9|8733|8735|8734.1|8733.1|8732.1|541
1588843500000|2020-05-07 09:25:00|8734.2|8733.3|8735|8734.1|8738.1|8737.2|8734.2|8733.3|659
1588843800000|2020-05-07 09:30:00|8735.1|8734.2|8727|8726.1|8735.3|8734.4|8724.9|8723.7|747
1588844100000|2020-05-07 09:35:00|8727.1|8726.2|8720.8|8719.9|8727.1|8726.2|8719.5|8718.6|852
1588844400000|2020-05-07 09:40:00|8720.9|8720|8726|8725.1|8727|8726.1|8720.5|8719.6|571
1588844700000|2020-05-07 09:45:00|8725.9|8725|8734.6|8733.7|8734.6|8733.7|8725.6|8724.7|710
1588845000000|2020-05-07 09:50:00|8734.5|8733.6|8730.8|8729.9|8735.5|8734.5|8730.7|8729.8|686
1588845300000|2020-05-07 09:55:00|8730.7|8729.8|8734.8|8733.9|8735.9|8734.5|8730|8729.1|696
1588845600000|2020-05-07 10:00:00|8734.5|8733.6|8734.3|8733.4|8738|8737.1|8733.9|8733|670
1588845900000|2020-05-07 10:05:00|8734.2|8733.3|8731.6|8730.7|8734.3|8733.4|8727.5|8726.4|710
1588846200000|2020-05-07 10:10:00|8731.5|8730.6|8726.5|8725.6|8733|8731.8|8726.4|8725.5|589
1588846500000|2020-05-07 10:15:00|8726.6|8725.7|8722|8721.1|8727.8|8726.9|8721.5|8720.5|791
1588846800000|2020-05-07 10:20:00|8721.9|8721|8719.7|8718.8|8724.7|8723.8|8719.7|8718.8|603
1588847100000|2020-05-07 10:25:00|8719.8|8718.9|8713.9|8713|8721.8|8720.9|8713.9|8713|709
1588847400000|2020-05-07 10:30:00|8714.3|8713.4|8717.9|8717|8718.5|8717.6|8714.2|8713.3|701
1588847700000|2020-05-07 10:35:00|8718|8717.1|8722.1|8721.2|8723|8722|8716|8715.1|632
1588848000000|2020-05-07 10:40:00|8722.2|8721.3|8722.8|8721.9|8724.1|8723.2|8721.2|8720.3|473
1588848300000|2020-05-07 10:45:00|8722.9|8722|8727.3|8726.4|8727.9|8726.9|8722.1|8720.9|627
1588848600000|2020-05-07 10:50:00|8727.4|8726.5|8731.4|8730.5|8731.9|8731|8726.6|8725.6|524
1588848900000|2020-05-07 10:55:00|8731.3|8730.4|8724.3|8723.4|8733.9|8733|8724.3|8723.3|892
1588849200000|2020-05-07 11:00:00|8724.7|8723.8|8728.9|8728|8736.3|8734.8|8722.5|8721|999
1588849500000|2020-05-07 11:05:00|8728.8|8727.9|8715.6|8714.7|8729.2|8728.1|8714.3|8713.1|691
1588849800000|2020-05-07 11:10:00|8715.7|8714.8|8724.7|8723.8|8726|8725.1|8714.4|8713.5|653
1588850100000|2020-05-07 11:15:00|8724.8|8723.9|8726.5|8725.6|8728.5|8727.5|8724.1|8723.2|546
1588850400000|2020-05-07 11:20:00|8726.6|8725.7|8725.8|8724.9|8727.7|8726.8|8724.4|8723.5|486
1588850700000|2020-05-07 11:25:00|8725.7|8724.8|8731.1|8730.2|8731.7|8730.8|8725.4|8724.2|653
1588851000000|2020-05-07 11:30:00|8730.9|8730|8731.4|8730.5|8732.9|8732|8729.3|8728.4|554
1588851300000|2020-05-07 11:35:00|8731.6|8730.7|8733.2|8732.3|8736.3|8735.2|8730.5|8729.3|540
1588851600000|2020-05-07 11:40:00|8733.3|8732.4|8735.9|8735|8736.5|8735.6|8731.6|8730.7|553
1588851900000|2020-05-07 11:45:00|8736|8735.1|8739.5|8738.6|8739.6|8738.7|8733.7|8732.8|583
1588852200000|2020-05-07 11:50:00|8739.3|8738.4|8742.5|8741.6|8743.3|8742.4|8738.4|8737.5|630
1588852500000|2020-05-07 11:55:00|8742.7|8741.8|8739.4|8738.5|8743.2|8742.3|8738.5|8737.6|647
1588852800000|2020-05-07 12:00:00|8739.5|8738.6|8740.5|8739.6|8742.2|8741.3|8738.5|8737.6|514
1588853100000|2020-05-07 12:05:00|8740.6|8739.7|8744|8743.1|8745.3|8744.4|8738.5|8737.6|543
1588853400000|2020-05-07 12:10:00|8743.9|8743|8747.9|8747|8749|8748.1|8742|8741.1|660
1588853700000|2020-05-07 12:15:00|8748|8747.1|8734.9|8734|8748|8747.1|8734.9|8734|894
1588854000000|2020-05-07 12:20:00|8734.7|8733.8|8743.8|8742.3|8746.4|8744.9|8729.7|8728.5|886
1588854300000|2020-05-07 12:25:00|8743.6|8742.1|8746.4|8741.1|8746.4|8744.5|8741.2|8739.8|735
1588854600000|2020-05-07 12:30:00|8745.9|8740.8|8742.7|8741.8|8746.4|8743.3|8741|8739.9|890
1588854900000|2020-05-07 12:35:00|8742.6|8741.7|8741.7|8740.8|8746.4|8745.5|8739.8|8738.9|670
1588855200000|2020-05-07 12:40:00|8741.6|8740.7|8736.9|8736|8742.9|8741.7|8733.5|8732.4|753
1588855500000|2020-05-07 12:45:00|8737.1|8736.2|8741.4|8740.5|8742.2|8741.3|8736.7|8735.7|708
1588855800000|2020-05-07 12:50:00|8741.3|8740.4|8740.2|8739.3|8742.1|8741|8738.5|8737.6|461
1588856100000|2020-05-07 12:55:00|8740.3|8739.4|8744.1|8743.2|8744.6|8743.7|8740.2|8739.3|550
1588856400000|2020-05-07 13:00:00|8744|8743.1|8742|8741.1|8744.1|8743.2|8740.3|8739.4|552
1588856700000|2020-05-07 13:05:00|8741.8|8740.9|8749.9|8749|8750.3|8749.4|8741.6|8740.7|633
1588857000000|2020-05-07 13:10:00|8749.8|8748.9|8751.7|8750.8|8753|8751.9|8747.5|8746.2|708
1588857300000|2020-05-07 13:15:00|8751.6|8750.7|8750.4|8749.5|8753.3|8752.4|8748.6|8747.5|625
1588857600000|2020-05-07 13:20:00|8750.7|8749.8|8761.3|8760.4|8761.7|8760.8|8750.3|8749.4|796
1588857900000|2020-05-07 13:25:00|8761.2|8760.3|8762|8761.1|8766.3|8765.4|8759.5|8758.4|761
1588858200000|2020-05-07 13:30:00|8762.1|8761.2|8759.3|8758.4|8763.6|8762.7|8758.4|8757.5|712
1588858500000|2020-05-07 13:35:00|8759.4|8758.5|8754.8|8753.9|8760.5|8759.6|8754.8|8753.9|722
1588858800000|2020-05-07 13:40:00|8754.9|8754|8764.6|8763.7|8764.7|8763.8|8754.8|8753.9|724
1588859100000|2020-05-07 13:45:00|8764.5|8763.6|8761.3|8760.4|8770.6|8769.7|8761.2|8760.2|847
1588859400000|2020-05-07 13:50:00|8761.2|8760.3|8755.3|8753.8|8762.7|8761.2|8755.2|8753.7|914
1588859700000|2020-05-07 13:55:00|8755.2|8753.7|8769.8|8768.3|8772.9|8771.4|8752.8|8751.3|991
1588860000000|2020-05-07 14:00:00|8769.6|8768.1|8770|8768.5|8774.4|8772.9|8767.9|8766.4|1211
1588860300000|2020-05-07 14:05:00|8770.1|8768.6|8770.6|8769.1|8771.6|8770.4|8766.1|8764.6|938
1588860600000|2020-05-07 14:10:00|8770.7|8769.2|8770.5|8769|8773.9|8772.6|8769.4|8768.1|793
1588860900000|2020-05-07 14:15:00|8770.6|8769.1|8781.1|8780.2|8781.7|8780.4|8768.4|8767.2|904
1588861200000|2020-05-07 14:20:00|8781|8780.1|8779.8|8778.3|8781.2|8780.3|8777.1|8776|709
1588861500000|2020-05-07 14:25:00|8779.7|8778.2|8783.4|8781.9|8790.7|8789.2|8779.2|8778|971
1588861800000|2020-05-07 14:30:00|8783.3|8781.8|8781.9|8780.4|8786|8784.6|8780.9|8779.6|929
1588862100000|2020-05-07 14:35:00|8782|8780.5|8783.3|8782.4|8788.5|8787|8779.3|8777.9|942
1588862400000|2020-05-07 14:40:00|8783|8782.1|8773.8|8772.9|8786.1|8784.8|8773.8|8772.5|861
1588862700000|2020-05-07 14:45:00|8773.7|8772.8|8772.7|8771.8|8775|8773.8|8771.1|8769.6|815
1588863000000|2020-05-07 14:50:00|8772.9|8772|8770.5|8769.6|8773.9|8772.8|8770.4|8769.2|849
1588863300000|2020-05-07 14:55:00|8770.4|8769.5|8772.6|8771.7|8774.8|8773.7|8770.4|8769.2|948
1588863600000|2020-05-07 15:00:00|8772.3|8771.4|8776.5|8775|8776.7|8775.7|8771.2|8769.7|926
1588863900000|2020-05-07 15:05:00|8776.6|8775.1|8778.3|8776.8|8779.4|8777.9|8773.7|8772.2|661
1588864200000|2020-05-07 15:10:00|8778.2|8776.7|8777.7|8776.8|8778.9|8777.4|8773.3|8771.9|588
1588864500000|2020-05-07 15:15:00|8778.1|8776.6|8775.4|8773.9|8779.2|8777.9|8774.7|8773.4|675
1588864800000|2020-05-07 15:20:00|8775.3|8773.8|8772|8771.1|8776.2|8775|8771|8770|618
1588865100000|2020-05-07 15:25:00|8772.1|8771.2|8767.2|8766.3|8772.9|8771.7|8767|8766.1|609
1588865400000|2020-05-07 15:30:00|8767.3|8766.4|8765.7|8764.8|8768.8|8767.9|8765.4|8764.4|722
1588865700000|2020-05-07 15:35:00|8765.6|8764.7|8763.3|8762.4|8765.7|8764.7|8760.9|8759.6|602
1588866000000|2020-05-07 15:40:00|8763.1|8762.2|8756.4|8754.9|8763.1|8762.2|8754|8752.5|923
1588866300000|2020-05-07 15:45:00|8756.3|8754.8|8751.2|8750.3|8757.2|8756|8750.6|8749.7|1035
1588866600000|2020-05-07 15:50:00|8751.3|8750.4|8752.5|8751.6|8754.5|8753.1|8747.4|8746.4|944
1588866900000|2020-05-07 15:55:00|8752.4|8751.5|8758.4|8757.5|8759.8|8758.6|8751.5|8750.6|1071
1588867200000|2020-05-07 16:00:00|8758.5|8757.6|8758.1|8756.6|8759.8|8758.9|8755.8|8754.9|861
1588867500000|2020-05-07 16:05:00|8758.2|8756.7|8753.1|8752.2|8759.3|8758.2|8753|8752.1|747
1588867800000|2020-05-07 16:10:00|8753.2|8752.3|8750.5|8749|8754.4|8753.3|8749.2|8748.1|777
1588868100000|2020-05-07 16:15:00|8750.6|8749.1|8748.4|8747.5|8750.9|8749.5|8746.6|8745.6|673
1588868400000|2020-05-07 16:20:00|8748.5|8747.6|8752.5|8751|8753.6|8752.3|8746.9|8746|644
1588868700000|2020-05-07 16:25:00|8752.4|8750.9|8756.2|8755.3|8756.8|8755.7|8749.4|8748.2|608
1588869000000|2020-05-07 16:30:00|8756.3|8755.4|8749.1|8748.2|8756.9|8755.8|8748.5|8747.3|824
1588869300000|2020-05-07 16:35:00|8749.2|8747.7|8752.8|8751.3|8753.9|8752.8|8748.8|8747.6|760
1588869600000|2020-05-07 16:40:00|8752.9|8751.4|8752.3|8751.4|8755|8753.6|8750.5|8749.6|677
1588869900000|2020-05-07 16:45:00|8752.4|8751.5|8754.4|8753.5|8756.6|8755.3|8751.2|8750|633
1588870200000|2020-05-07 16:50:00|8754.5|8753.6|8753.7|8752.8|8755.7|8754.6|8751.1|8749.9|694
1588870500000|2020-05-07 16:55:00|8753.8|8752.9|8751.3|8750.4|8756.5|8755.4|8749.9|8749|752
1588870800000|2020-05-07 17:00:00|8751.2|8750.3|8750.4|8749.5|8753.2|8751.8|8749.7|8748.8|578
1588871100000|2020-05-07 17:05:00|8750.8|8749.3|8751.4|8750.5|8751.5|8750.6|8748.8|8747.7|476
1588871400000|2020-05-07 17:10:00|8751.3|8750.4|8751.8|8750.9|8755.4|8754.4|8751.1|8750.2|546
1588871700000|2020-05-07 17:15:00|8751.7|8750.8|8754|8753.1|8755.4|8754|8751.7|8750.8|485
1588872000000|2020-05-07 17:20:00|8754.1|8753.2|8753.3|8752.4|8755.4|8754.5|8752.2|8750.9|509
1588872300000|2020-05-07 17:25:00|8753.2|8752.3|8752.9|8752|8756.2|8755|8752.1|8750.9|619
1588872600000|2020-05-07 17:30:00|8752.8|8751.9|8753.6|8752.7|8755.9|8755|8752.8|8751.6|528
1588872900000|2020-05-07 17:35:00|8753.5|8752.6|8754.7|8753.8|8756|8755.1|8753.3|8752.3|640
1588873200000|2020-05-07 17:40:00|8754.8|8753.9|8751.8|8750.9|8755.6|8754.4|8751.7|8750.8|595
1588873500000|2020-05-07 17:45:00|8751.9|8751|8753.4|8752.5|8754.1|8752.8|8750.3|8749.4|572
1588873800000|2020-05-07 17:50:00|8753.3|8752.4|8753.5|8752.6|8754.3|8753.4|8750.9|8749.8|390
1588874100000|2020-05-07 17:55:00|8753.4|8752.5|8754.1|8753.2|8754.8|8753.6|8752|8751.1|498
1588874400000|2020-05-07 18:00:00|8754.2|8753.3|8754.6|8753.7|8755.1|8754.2|8753.2|8752.3|577
1588874700000|2020-05-07 18:05:00|8754.7|8753.8|8753.5|8752.6|8755.3|8754.4|8753.4|8752.5|433
1588875000000|2020-05-07 18:10:00|8753.6|8752.7|8750.7|8749.8|8753.6|8752.7|8750.5|8749.5|536
1588875300000|2020-05-07 18:15:00|8750.8|8749.9|8750.9|8750|8751.4|8750.3|8749.8|8748.9|475
1588875600000|2020-05-07 18:20:00|8750.8|8749.9|8755.1|8754.2|8756.6|8755.6|8750.7|8749.8|602
1588875900000|2020-05-07 18:25:00|8755.2|8754.3|8758.4|8757.5|8759.1|8758.1|8755.1|8754.2|587
1588876200000|2020-05-07 18:30:00|8758.3|8757.4|8760|8759.1|8760.3|8759.3|8757.8|8756.6|589
1588876500000|2020-05-07 18:35:00|8759.9|8759|8760.1|8759.2|8760.8|8759.9|8759.3|8758.4|548
1588876800000|2020-05-07 18:40:00|8760|8759.1|8759.8|8758.9|8760.6|8759.6|8758.9|8757.7|366
1588877100000|2020-05-07 18:45:00|8759.9|8759|8762.3|8761.4|8763.1|8762|8759.4|8758.3|398
1588877400000|2020-05-07 18:50:00|8762.4|8761.5|8762.8|8761.9|8763.6|8762.5|8761.9|8760.9|357
1588877700000|2020-05-07 18:55:00|8762.9|8762|8761.9|8760.4|8763.1|8762.1|8760.1|8759|655
1588878000000|2020-05-07 19:00:00|8762|8760.5|8762.4|8761.5|8763.3|8762.1|8760.3|8759.1|500
1588878300000|2020-05-07 19:05:00|8762.3|8761.4|8758.6|8757.7|8762.4|8761.5|8758.5|8757.6|411
1588878600000|2020-05-07 19:10:00|8758.5|8757.6|8757.9|8756.4|8759.7|8758.8|8756.2|8755.1|459
1588878900000|2020-05-07 19:15:00|8758.1|8756.6|8759.2|8757.7|8759.6|8758.2|8757.1|8756|519
1588879200000|2020-05-07 19:20:00|8759.3|8757.8|8759.4|8757.9|8759.9|8758.8|8757.5|8756.1|430
1588879500000|2020-05-07 19:25:00|8759.5|8758|8761|8760.1|8762|8760.7|8759.1|8757.8|395
1588879800000|2020-05-07 19:30:00|8761.2|8760.3|8761.6|8760.1|8762.4|8761.4|8760.8|8759.6|381
1588880100000|2020-05-07 19:35:00|8761.7|8760.2|8763.1|8761.6|8763.6|8762.1|8761.4|8760|409
1588880400000|2020-05-07 19:40:00|8762.9|8762|8763.7|8762.2|8764.4|8763.1|8762.6|8761.2|335
1588880700000|2020-05-07 19:45:00|8763.8|8762.3|8764.5|8763|8765.5|8764|8763.4|8761.9|370
1588881000000|2020-05-07 19:50:00|8764.3|8762.8|8765.1|8763.6|8765.7|8764.2|8763.4|8762.1|462
1588881300000|2020-05-07 19:55:00|8765.2|8763.7|8767|8765.5|8768.3|8767.3|8764.2|8762.9|459
1588881600000|2020-05-07 20:00:00|8767.2|8765.7|8764.9|8763.4|8767.4|8765.9|8764.8|8763.4|326
1588881900000|2020-05-07 20:05:00|8765|8763.5|8765.6|8764.1|8765.9|8764.4|8762.7|8761.5|280
1588882200000|2020-05-07 20:10:00|8765.9|8764.4|8763.1|8761.6|8766.1|8764.6|8763.1|8761.6|225
1588882500000|2020-05-07 20:15:00|8762.9|8761.4|8761.5|8760|8763.2|8761.9|8761.4|8759.9|256
1588882800000|2020-05-07 20:20:00|8761.6|8760.1|8762.7|8761.2|8763.2|8761.8|8761.6|8760.1|154
1588883100000|2020-05-07 20:25:00|8762.3|8761.4|8761.9|8760.4|8763.2|8761.7|8760.7|8759.8|186
1588883400000|2020-05-07 20:30:00|8761.8|8760.3|8761.2|8759.7|8762.3|8761|8760.9|8759.4|220
1588883700000|2020-05-07 20:35:00|8761|8759.5|8762.9|8761.4|8763|8761.5|8761|8759.5|163
1588884000000|2020-05-07 20:40:00|8763|8761.5|8761.3|8759.8|8763|8761.5|8760.6|8759.3|241
1588884300000|2020-05-07 20:45:00|8761.2|8759.7|8762.8|8761.3|8762.9|8761.4|8760.1|8758.6|250
1588884600000|2020-05-07 20:50:00|8762.7|8761.2|8763.7|8762.2|8764.1|8762.6|8762.1|8760.6|298
1588884900000|2020-05-07 20:55:00|8763.9|8762.4|8766.1|8763|8769.6|8763.2|8763|8756.4|414
1588885200000|2020-05-07 21:00:00|8764.6|8762.9|8769.5|8758.5|8769.5|8762.9|8764.6|8758|9
1588885500000|2020-05-07 21:05:00|8769.6|8758.6|8770.6|8759.6|8772.6|8761.6|8768.5|8757.5|224
1588885800000|2020-05-07 21:10:00|8770.1|8759.1|8771|8760|8772.2|8761.2|8768.8|8757.8|286
1588886100000|2020-05-07 21:15:00|8771.3|8760.3|8770.3|8759.3|8772.4|8761.8|8768.7|8758.9|215
1588886400000|2020-05-07 21:20:00|8770.7|8759.7|8769.6|8759.8|8771.1|8762.6|8768|8758.7|354
1588886700000|2020-05-07 21:25:00|8770.3|8759.3|8770.1|8760.1|8771.2|8761.9|8767.1|8758.9|232
1588887000000|2020-05-07 21:30:00|8770.2|8759.9|8767.2|8756.2|8773.3|8762.3|8766.6|8755.6|383
1588887300000|2020-05-07 21:35:00|8767|8756|8766.5|8755.5|8767.5|8756.5|8766|8755|231
1588887600000|2020-05-07 21:40:00|8766.4|8755.4|8765.8|8754.8|8767.5|8756.5|8765.4|8754.4|268
1588887900000|2020-05-07 21:45:00|8766.3|8755.3|8766.8|8755.8|8767.6|8756.8|8765.5|8755.1|230
1588888200000|2020-05-07 21:50:00|8766.7|8755.7|8765.9|8754.9|8772.9|8761.9|8760.7|8749.7|554
1588888500000|2020-05-07 21:55:00|8765.4|8754.4|8768.4|8757.4|8769.2|8758.2|8765.3|8754.3|397
1588888800000|2020-05-07 22:00:00|8768.2|8757.2|8766.8|8761.9|8770.2|8762.9|8764.5|8755.2|586
1588889100000|2020-05-07 22:05:00|8766.7|8762|8765.7|8762.8|8767.8|8764.4|8765|8761.1|413
1588889400000|2020-05-07 22:10:00|8765.8|8763|8764.9|8762.1|8768.5|8764.6|8763.8|8761.3|425
1588889700000|2020-05-07 22:15:00|8765|8762|8763.5|8762|8765.4|8763|8763.1|8760.6|417
1588890000000|2020-05-07 22:20:00|8763.9|8761.4|8762.9|8760.5|8764.2|8762.1|8762|8759.4|430
1588890300000|2020-05-07 22:25:00|8762.4|8760.9|8762|8760.5|8763.9|8762|8761.3|8759.2|318
1588890600000|2020-05-07 22:30:00|8762.4|8760.1|8761.6|8760.1|8762.6|8760.8|8760.1|8758.1|254
1588890900000|2020-05-07 22:35:00|8761.4|8759.9|8760.7|8758.3|8762.6|8760.7|8760.2|8758|272
1588891200000|2020-05-07 22:40:00|8760.6|8758.4|8762.4|8760.9|8763.3|8761.3|8759.6|8757.3|398
1588891500000|2020-05-07 22:45:00|8762.5|8761|8760.9|8759.4|8763.5|8761.6|8760.8|8758.6|349
1588891800000|2020-05-07 22:50:00|8761.3|8759|8761.9|8759.3|8762.9|8760.9|8760.8|8758.8|274
1588892100000|2020-05-07 22:55:00|8762|8759.4|8759.8|8758.3|8762.5|8760.3|8759.4|8757.6|332
1588892400000|2020-05-07 23:00:00|8760|8758.5|8758.8|8757.3|8760.6|8758.8|8757.6|8755.6|233
1588892700000|2020-05-07 23:05:00|8758.9|8757.4|8759|8757.5|8759.8|8758.3|8758.2|8756.1|173
1588893000000|2020-05-07 23:10:00|8759.1|8757.6|8758|8756.5|8759.7|8757.8|8757.5|8755.5|219
1588893300000|2020-05-07 23:15:00|8757.9|8756.4|8758.7|8757.2|8759.5|8758|8757.1|8755.6|245
1588893600000|2020-05-07 23:20:00|8758.6|8757.1|8759.4|8757.9|8759.5|8758|8758.2|8756.7|251
1588893900000|2020-05-07 23:25:00|8758.9|8757.4|8758.9|8757.4|8759.3|8757.9|8758.1|8756.6|276
1588894200000|2020-05-07 23:30:00|8758.8|8757.3|8757.8|8756.3|8759.1|8757.6|8756.6|8755.1|341
1588894500000|2020-05-07 23:35:00|8757.9|8756.4|8757.4|8755.9|8758.7|8757.2|8756|8754.5|336
1588894800000|2020-05-07 23:40:00|8757.5|8756|8758.6|8757.1|8758.7|8757.2|8757.1|8755.6|228
1588895100000|2020-05-07 23:45:00|8758.7|8757.2|8758|8756.5|8759.1|8757.7|8757.2|8755.7|329
1588895400000|2020-05-07 23:50:00|8757.9|8756.4|8756.3|8754.8|8758.7|8757.2|8756.1|8754.6|190
1588895700000|2020-05-07 23:55:00|8756.2|8754.7|8758.3|8756.8|8758.4|8756.9|8754.7|8753.2|316
1588896000000|2020-05-08 00:00:00|8758.1|8756.6|8759.2|8757.7|8759.8|8758.3|8757.6|8756.1|369
1588896300000|2020-05-08 00:05:00|8759.4|8757.9|8758.5|8757|8760|8758.5|8757.7|8756.2|254
1588896600000|2020-05-08 00:10:00|8758.4|8756.9|8757.9|8756.4|8758.7|8757.2|8757.4|8755.9|149
1588896900000|2020-05-08 00:15:00|8758|8756.5|8757.7|8756.2|8758.6|8757.1|8757.3|8755.8|195
1588897200000|2020-05-08 00:20:00|8757.8|8756.3|8757|8755.5|8758.4|8757|8756.6|8755.1|188
1588897500000|2020-05-08 00:25:00|8756.9|8755.4|8756.4|8754.9|8757.4|8755.9|8756.2|8754.8|131
1588897800000|2020-05-08 00:30:00|8756.5|8755|8757.2|8755.7|8758|8756.5|8755.6|8754.1|181
1588898100000|2020-05-08 00:35:00|8757.3|8755.8|8757.7|8756.2|8758.5|8757.1|8755.4|8753.9|447
1588898400000|2020-05-08 00:40:00|8757.8|8756.3|8755.3|8753.8|8757.9|8756.4|8755.2|8753.7|411
1588898700000|2020-05-08 00:45:00|8755.4|8753.9|8752.9|8751.4|8755.6|8754.3|8752.6|8751.2|399
1588899000000|2020-05-08 00:50:00|8753|8751.5|8756.5|8755|8757.2|8755.7|8752.5|8751|515
1588899300000|2020-05-08 00:55:00|8756.3|8754.8|8753.4|8751.9|8756.5|8755|8752.1|8750.6|419
1588899600000|2020-05-08 01:00:00|8753.5|8752|8750.5|8749|8753.6|8752.1|8748.9|8747.4|424
1588899900000|2020-05-08 01:05:00|8750.4|8748.9|8748.7|8747.2|8750.5|8749|8746.5|8745|421
1588900200000|2020-05-08 01:10:00|8748.8|8747.3|8752.6|8751.1|8752.7|8751.2|8747.8|8746.4|655
1588900500000|2020-05-08 01:15:00|8752.5|8751|8753.6|8752.1|8753.8|8752.3|8751.1|8749.6|342
1588900800000|2020-05-08 01:20:00|8753.5|8752|8752.2|8750.7|8754.5|8753|8751.9|8750.5|309
1588901100000|2020-05-08 01:25:00|8752.3|8750.8|8751.3|8749.8|8752.4|8750.9|8750.6|8749.2|216
1588901400000|2020-05-08 01:30:00|8751.6|8750.1|8752.9|8751.4|8753.6|8752.1|8750.6|8749.1|399
1588901700000|2020-05-08 01:35:00|8752.8|8751.3|8749.5|8748|8753.2|8751.7|8748.3|8746.8|519
1588902000000|2020-05-08 01:40:00|8749.7|8748.2|8751.3|8749.8|8751.8|8750.3|8748.3|8746.8|399
1588902300000|2020-05-08 01:45:00|8751.2|8749.7|8748|8746.5|8751.9|8750.7|8745.7|8744.2|522
1588902600000|2020-05-08 01:50:00|8748.1|8746.6|8748.2|8746.7|8749.2|8747.7|8747.3|8745.8|494
1588902900000|2020-05-08 01:55:00|8748.1|8746.6|8748.9|8747.4|8750.3|8748.8|8746.3|8744.8|503
1588903200000|2020-05-08 02:00:00|8748.8|8747.3|8749.5|8748|8750.1|8748.6|8748.2|8746.9|398
1588903500000|2020-05-08 02:05:00|8749.4|8747.9|8750.7|8749.2|8751.6|8750.2|8749.3|8747.8|373
1588903800000|2020-05-08 02:10:00|8750.8|8749.3|8750.2|8748.7|8750.8|8749.3|8748.3|8746.8|330
1588904100000|2020-05-08 02:15:00|8750.3|8748.8|8747.5|8746|8750.7|8749.2|8747|8745.7|309
1588904400000|2020-05-08 02:20:00|8747.4|8745.9|8747.3|8745.8|8748.4|8746.9|8746.3|8744.8|357
1588904700000|2020-05-08 02:25:00|8747.2|8745.7|8748.6|8747.1|8749|8747.5|8746.9|8745.5|270
1588905000000|2020-05-08 02:30:00|8748.7|8747.2|8750|8748.5|8751.7|8750.2|8747.7|8746.3|431
1588905300000|2020-05-08 02:35:00|8749.9|8748.4|8748.9|8747.4|8751.4|8750.1|8748.3|8746.8|473
1588905600000|2020-05-08 02:40:00|8749|8747.5|8750.3|8748.8|8750.5|8749|8748.2|8746.7|296
1588905900000|2020-05-08 02:45:00|8750.4|8748.9|8749|8747.5|8750.5|8749|8748.7|8747.2|328
1588906200000|2020-05-08 02:50:00|8748.9|8747.4|8749.4|8747.9|8749.5|8748|8747.3|8745.8|363
1588906500000|2020-05-08 02:55:00|8749|8747.5|8748.8|8747.9|8751.2|8750|8748.6|8747.2|294
1588906800000|2020-05-08 03:00:00|8748.7|8747.8|8750.6|8749.1|8751.3|8749.8|8748.5|8747|277
1588907100000|2020-05-08 03:05:00|8750.7|8749.2|8750.7|8749.2|8751.9|8750.4|8750|8748.5|193
1588907400000|2020-05-08 03:10:00|8750.8|8749.3|8750.7|8749.2|8751.3|8749.8|8750.3|8748.8|146
1588907700000|2020-05-08 03:15:00|8750.8|8749.3|8751.4|8749.9|8751.9|8750.6|8749.7|8748.4|194
1588908000000|2020-05-08 03:20:00|8751.5|8750|8750.5|8749|8751.9|8750.5|8750.4|8748.9|222
1588908300000|2020-05-08 03:25:00|8750.4|8748.9|8752.5|8751|8752.8|8751.6|8750.2|8748.7|260
1588908600000|2020-05-08 03:30:00|8752.6|8751.1|8750.5|8749|8752.7|8751.4|8749.8|8748.4|250
1588908900000|2020-05-08 03:35:00|8750.4|8748.9|8750.2|8749.3|8750.8|8749.5|8749.7|8748.2|198
1588909200000|2020-05-08 03:40:00|8750.3|8749.4|8752|8750.5|8752.1|8750.6|8750.2|8748.8|193
1588909500000|2020-05-08 03:45:00|8751.9|8750.4|8752.1|8750.6|8752.8|8751.5|8751.5|8750|267
1588909800000|2020-05-08 03:50:00|8752.2|8750.7|8751.7|8750.2|8752.3|8750.8|8750.8|8749.3|217
1588910100000|2020-05-08 03:55:00|8751.6|8750.1|8752.4|8750.9|8752.4|8750.9|8751.4|8749.9|189
1588910400000|2020-05-08 04:00:00|8752.3|8750.8|8752.2|8750.7|8752.8|8751.3|8751.4|8750.1|214
1588910700000|2020-05-08 04:05:00|8752.1|8750.6|8751.5|8750|8752.6|8751.1|8751.3|8749.8|135
1588911000000|2020-05-08 04:10:00|8751.6|8750.1|8751.9|8750.4|8752|8750.6|8751|8749.6|173
1588911300000|2020-05-08 04:15:00|8752|8750.5|8754|8752.5|8755.8|8754.3|8751.9|8750.4|220
1588911600000|2020-05-08 04:20:00|8753.7|8752.8|8757.3|8755.8|8757.5|8756.3|8753.7|8752.6|267
1588911900000|2020-05-08 04:25:00|8757.4|8755.9|8756.2|8754.7|8757.5|8756.2|8755.4|8753.9|154
1588912200000|2020-05-08 04:30:00|8756.3|8754.8|8756.7|8755.2|8756.8|8755.5|8755.8|8754.5|156
1588912500000|2020-05-08 04:35:00|8756.8|8755.3|8756.5|8755|8757.1|8755.9|8755.9|8754.5|228
1588912800000|2020-05-08 04:40:00|8756.6|8755.1|8756.4|8754.9|8757.7|8756.5|8756.1|8754.6|205
1588913100000|2020-05-08 04:45:00|8756.5|8755|8754.5|8753|8756.7|8755.2|8754|8752.7|210
1588913400000|2020-05-08 04:50:00|8754.6|8753.1|8755.3|8753.8|8755.6|8754.5|8754.5|8753|194
1588913700000|2020-05-08 04:55:00|8755.2|8753.7|8754.7|8753.2|8755.6|8754.3|8754.6|8753.1|175
1588914000000|2020-05-08 05:00:00|8754.6|8753.1|8754.1|8752.6|8754.8|8753.4|8753.7|8752.3|137
1588914300000|2020-05-08 05:05:00|8753.9|8752.4|8753.4|8751.9|8754.3|8753|8752.9|8751.7|128
1588914600000|2020-05-08 05:10:00|8753.2|8751.7|8752.5|8751|8753.3|8751.8|8752.2|8750.8|120
1588914900000|2020-05-08 05:15:00|8752.4|8750.9|8750.9|8749.4|8752.8|8751.4|8750.5|8749|216
1588915200000|2020-05-08 05:20:00|8751|8749.5|8750.4|8748.9|8751.5|8750.1|8749.8|8748.3|192
1588915500000|2020-05-08 05:25:00|8750.1|8748.6|8749.3|8747.8|8750.1|8748.6|8748.9|8747.4|192
1588915800000|2020-05-08 05:30:00|8749.4|8747.9|8749.2|8747.7|8750.3|8748.8|8748.7|8747.3|202
1588916100000|2020-05-08 05:35:00|8749.3|8747.8|8750.1|8748.6|8750.4|8748.9|8748.4|8747.2|235
1588916400000|2020-05-08 05:40:00|8750.2|8748.7|8750.6|8749.1|8752.1|8750.8|8749.6|8748.3|319
1588916700000|2020-05-08 05:45:00|8750.7|8749.2|8749|8747.5|8750.8|8749.3|8748.1|8746.6|243
1588917000000|2020-05-08 05:50:00|8748.9|8747.4|8746.9|8745.4|8748.9|8747.6|8746.4|8744.9|320
1588917300000|2020-05-08 05:55:00|8747|8745.5|8746.4|8744.9|8747.8|8746.3|8744.6|8743.2|371
1588917600000|2020-05-08 06:00:00|8746.5|8745|8747.5|8746|8748.1|8746.6|8745.7|8744.4|380
1588917900000|2020-05-08 06:05:00|8747.4|8745.9|8751.5|8750|8751.6|8750.1|8746.8|8745.3|341
1588918200000|2020-05-08 06:10:00|8751.6|8750.1|8750.5|8749|8751.6|8750.1|8748.2|8746.7|422
1588918500000|2020-05-08 06:15:00|8750.3|8748.8|8749.8|8748.3|8751.1|8749.6|8749|8747.5|357
1588918800000|2020-05-08 06:20:00|8750.1|8748.6|8750.5|8749|8751.2|8749.7|8749.5|8748.1|275
1588919100000|2020-05-08 06:25:00|8750.6|8749.1|8750.7|8749.2|8751.2|8749.7|8747.9|8746.4|303
1588919400000|2020-05-08 06:30:00|8750.6|8749.1|8747.9|8746.4|8751.4|8750.3|8747.5|8746.3|379
1588919700000|2020-05-08 06:35:00|8747.8|8746.3|8748.6|8747.1|8749.4|8748.2|8747.1|8745.8|247
1588920000000|2020-05-08 06:40:00|8748.7|8747.2|8748.9|8747.4|8749.2|8748|8747.4|8745.9|305
1588920300000|2020-05-08 06:45:00|8748.8|8747.3|8749.3|8747.8|8750.5|8749.1|8748.8|8747.3|364
1588920600000|2020-05-08 06:50:00|8749.4|8747.9|8751.9|8750.4|8752.5|8751.2|8747.2|8745.7|438
1588920900000|2020-05-08 06:55:00|8751.7|8750.2|8753.8|8752.3|8754.5|8753.1|8750.8|8749.7|543
1588921200000|2020-05-08 07:00:00|8753.7|8752.2|8748.9|8747.4|8753.7|8752.2|8748.2|8746.9|580
1588921500000|2020-05-08 07:05:00|8748.8|8747.3|8749.6|8748.1|8752|8750.8|8748.6|8747.1|501
1588921800000|2020-05-08 07:10:00|8749.7|8748.2|8749.7|8748.2|8751.5|8750|8747.9|8746.8|436
1588922100000|2020-05-08 07:15:00|8749.8|8748.3|8750|8748.5|8751.6|8750.2|8748.1|8747|423
1588922400000|2020-05-08 07:20:00|8750.1|8748.6|8750.4|8748.9|8751.2|8749.7|8749.1|8747.6|373
1588922700000|2020-05-08 07:25:00|8750.5|8749|8748|8746.5|8750.7|8749.4|8747.6|8746.2|368
1588923000000|2020-05-08 07:30:00|8748.1|8746.6|8751.2|8749.7|8751.4|8749.9|8747.5|8746.3|368
1588923300000|2020-05-08 07:35:00|8751.1|8749.6|8746.8|8745.3|8752.7|8751.2|8746.4|8745.3|525
1588923600000|2020-05-08 07:40:00|8746.7|8745.2|8746|8744.5|8748.3|8746.9|8745.1|8744|515
1588923900000|2020-05-08 07:45:00|8745.6|8744.7|8744.9|8743.4|8747|8745.6|8743.7|8742.2|441
1588924200000|2020-05-08 07:50:00|8745|8743.5|8743.7|8742.2|8746|8744.5|8743.2|8742|452
1588924500000|2020-05-08 07:55:00|8743.8|8742.3|8740.4|8738.9|8743.8|8742.4|8739.8|8738.4|471
1588924800000|2020-05-08 08:00:00|8740.3|8738.8|8741|8739.5|8742.4|8741.3|8739.3|8737.8|609
1588925100000|2020-05-08 08:05:00|8741.1|8739.6|8741.8|8740.3|8741.9|8740.4|8738.9|8737.6|409
1588925400000|2020-05-08 08:10:00|8741.3|8740.4|8740.5|8739|8741.7|8740.4|8739.4|8738.1|472
1588925700000|2020-05-08 08:15:00|8740.3|8738.8|8742.3|8740.8|8742.4|8740.9|8739.6|8738.3|452
1588926000000|2020-05-08 08:20:00|8742.4|8740.9|8740.2|8738.7|8743.8|8742.3|8740.2|8738.7|361
1588926300000|2020-05-08 08:25:00|8740.3|8738.8|8740|8738.5|8741.2|8739.7|8737.9|8736.5|482
1588926600000|2020-05-08 08:30:00|8739.9|8738.4|8740|8738.5|8740.4|8739|8737.4|8736.1|541
1588926900000|2020-05-08 08:35:00|8739.9|8738.4|8741.7|8740.2|8741.9|8740.4|8739.2|8738|346
1588927200000|2020-05-08 08:40:00|8741.9|8740.4|8740.9|8740|8742.7|8741.3|8740.3|8738.8|359
1588927500000|2020-05-08 08:45:00|8741.2|8739.7|8740.7|8739.2|8742.9|8741.6|8740.2|8738.9|422
1588927800000|2020-05-08 08:50:00|8740.8|8739.3|8741.6|8740.1|8742.8|8741.3|8740.2|8738.7|356
1588928100000|2020-05-08 08:55:00|8741.7|8740.2|8742.2|8740.7|8742.7|8741.5|8739.8|8738.3|509
1588928400000|2020-05-08 09:00:00|8742.4|8740.9|8744|8742.5|8744|8742.5|8740.7|8739.5|470
1588928700000|2020-05-08 09:05:00|8743.9|8742.4|8747|8746.1|8747.3|8746.1|8743.6|8742.1|531
1588929000000|2020-05-08 09:10:00|8746.9|8746|8745.3|8743.8|8747|8746.1|8744.6|8743.3|326
1588929300000|2020-05-08 09:15:00|8745.2|8743.7|8748.1|8746.6|8748.7|8747.5|8744.4|8743.1|608
1588929600000|2020-05-08 09:20:00|8748.2|8746.7|8749.8|8748.3|8751|8749.9|8747.9|8746.5|494
1588929900000|2020-05-08 09:25:00|8749.9|8748.4|8750.9|8749.4|8751.2|8750.1|8748.7|8747.6|453
1588930200000|2020-05-08 09:30:00|8750.8|8749.3|8754.3|8752.8|8754.3|8752.8|8749.5|8748.3|505
1588930500000|2020-05-08 09:35:00|8754.1|8752.6|8752.3|8750.8|8754.1|8752.7|8751.4|8750.2|424
1588930800000|2020-05-08 09:40:00|8752.4|8750.9|8757.8|8756.3|8758.7|8757.2|8751.5|8750.3|470
1588931100000|2020-05-08 09:45:00|8757.7|8756.2|8754.9|8753.4|8757.8|8756.6|8754.6|8753.2|375
1588931400000|2020-05-08 09:50:00|8754.8|8753.3|8756|8754.5|8757.3|8756.2|8754.5|8753.2|417
1588931700000|2020-05-08 09:55:00|8755.8|8754.3|8755.1|8753.6|8757.8|8756.7|8753.5|8752.6|602
1588932000000|2020-05-08 10:00:00|8755.2|8753.7|8757.4|8755.9|8757.8|8756.3|8751.3|8750.1|512
1588932300000|2020-05-08 10:05:00|8757.3|8755.8|8757.6|8756.1|8758.5|8757.1|8755|8753.9|406
1588932600000|2020-05-08 10:10:00|8757.7|8756.2|8761.8|8760.3|8761.9|8760.4|8757.3|8756|426
1588932900000|2020-05-08 10:15:00|8761.7|8760.2|8764.5|8763|8765.5|8764.1|8760.7|8759.4|410
1588933200000|2020-05-08 10:20:00|8764.4|8762.9|8764.9|8763.4|8766.4|8765.2|8763.3|8762.2|388
1588933500000|2020-05-08 10:25:00|8764.8|8763.3|8762.8|8761.9|8764.8|8763.6|8761.7|8760.6|423
1588933800000|2020-05-08 10:30:00|8762.9|8762|8761.9|8760.4|8763.5|8762.4|8760.9|8759.8|454
1588934100000|2020-05-08 10:35:00|8761.7|8760.8|8760.4|8759.5|8761.9|8761|8760.1|8758.9|288
1588934400000|2020-05-08 10:40:00|8760.5|8759.6|8760.1|8758.6|8760.9|8759.7|8757.9|8756.6|288
1588934700000|2020-05-08 10:45:00|8760|8758.5|8759.7|8758.8|8761.7|8760.5|8759.5|8758.3|373
1588935000000|2020-05-08 10:50:00|8759.6|8758.7|8759.5|8758|8760.7|8759.3|8758.4|8757.1|360
1588935300000|2020-05-08 10:55:00|8759.2|8758.3|8760.5|8759|8761.5|8760|8758.3|8757.1|502
1588935600000|2020-05-08 11:00:00|8760.4|8758.9|8760.7|8759.8|8762|8760.6|8759.3|8757.8|485
1588935900000|2020-05-08 11:05:00|8760.8|8759.9|8759|8757.5|8761.1|8759.9|8758.9|8757.4|281
1588936200000|2020-05-08 11:10:00|8758.9|8757.4|8761|8760.1|8761.6|8760.4|8758.4|8757.2|261
1588936500000|2020-05-08 11:15:00|8761.3|8759.8|8762.5|8761.6|8763.4|8762.2|8760.6|8759.3|376
1588936800000|2020-05-08 11:20:00|8762.4|8761.5|8763.7|8762.2|8764.2|8762.9|8762|8760.9|363
1588937100000|2020-05-08 11:25:00|8763.6|8762.1|8760.8|8759.9|8764.3|8762.8|8758.5|8757.3|572
1588937400000|2020-05-08 11:30:00|8761.1|8759.6|8760|8759.1|8763.4|8762.3|8760|8758.9|400
1588937700000|2020-05-08 11:35:00|8760.1|8759.2|8760|8758.5|8760.8|8759.5|8758.7|8757.4|347
1588938000000|2020-05-08 11:40:00|8759.9|8758.4|8758|8757.1|8760.6|8759.6|8756.1|8755|441
1588938300000|2020-05-08 11:45:00|8757.9|8757|8755.7|8754.8|8758.4|8757.4|8754.6|8753.4|449
1588938600000|2020-05-08 11:50:00|8755.8|8754.9|8755.5|8754.6|8756.7|8755.6|8754.8|8753.6|429
1588938900000|2020-05-08 11:55:00|8755.6|8754.7|8755.7|8754.8|8758|8756.7|8752.9|8751.9|566
1588939200000|2020-05-08 12:00:00|8755.9|8755|8754|8753.1|8757.6|8756.4|8754|8752.8|519
1588939500000|2020-05-08 12:05:00|8753.9|8753|8754.1|8752.6|8756.8|8755.7|8753.7|8752.4|655
1588939800000|2020-05-08 12:10:00|8754|8752.5|8753.8|8752.9|8754.1|8752.9|8751.8|8750.7|426
1588940100000|2020-05-08 12:15:00|8753.7|8752.8|8754.1|8752.6|8756.9|8755.9|8753.4|8752|483
1588940400000|2020-05-08 12:20:00|8754.2|8752.7|8753|8751.5|8757.2|8755.7|8752.7|8751.2|637
1588940700000|2020-05-08 12:25:00|8753.2|8751.7|8757.9|8746.9|8761|8755.1|8750.4|8745.3|889
1588941000000|2020-05-08 12:30:00|8756.3|8745.3|8757.6|8756.1|8760|8758.4|8747.5|8743.9|1509
1588941300000|2020-05-08 12:35:00|8757.7|8756.2|8760.4|8758.9|8764.9|8763.4|8757.2|8755.7|978
1588941600000|2020-05-08 12:40:00|8760.1|8758.6|8759.8|8758.3|8762.3|8760.8|8756.9|8755.4|924
1588941900000|2020-05-08 12:45:00|8759.7|8758.2|8760.8|8759.3|8761.2|8759.7|8755.4|8754.2|897
1588942200000|2020-05-08 12:50:00|8760.7|8759.2|8761.7|8760.2|8763.4|8762|8758.9|8757.6|872
1588942500000|2020-05-08 12:55:00|8761.6|8760.1|8759.5|8758|8763.5|8762|8758.8|8757.3|900
1588942800000|2020-05-08 13:00:00|8759.3|8758.4|8759.8|8758.3|8762.1|8761.1|8755.7|8754.3|844
1588943100000|2020-05-08 13:05:00|8760|8758.5|8761.7|8760.2|8762.3|8760.8|8759.1|8757.6|623
1588943400000|2020-05-08 13:10:00|8761.6|8760.1|8759.8|8758.3|8761.8|8760.3|8758.5|8757|622
1588943700000|2020-05-08 13:15:00|8759.5|8758.6|8759.3|8757.8|8761.4|8760.3|8758.9|8757.7|578
1588944000000|2020-05-08 13:20:00|8758.8|8757.9|8762.4|8761.5|8764.1|8762.6|8758.6|8757.2|581
1588944300000|2020-05-08 13:25:00|8762.6|8761.7|8762.7|8761.2|8763.3|8762.1|8760.8|8759.3|517
1588944600000|2020-05-08 13:30:00|8762.8|8761.3|8761.1|8759.6|8762.8|8761.3|8760.2|8759|656
1588944900000|2020-05-08 13:35:00|8761.2|8759.7|8761.3|8759.8|8764|8762.6|8760.2|8759.3|621
1588945200000|2020-05-08 13:40:00|8761.4|8759.9|8756.3|8754.8|8761.4|8760.4|8755.5|8754|691
1588945500000|2020-05-08 13:45:00|8756.4|8754.9|8753.6|8752.7|8757.3|8756.1|8752.4|8750.9|640
1588945800000|2020-05-08 13:50:00|8753.7|8752.8|8753.8|8752.3|8754.3|8753|8751.4|8750.2|628
1588946100000|2020-05-08 13:55:00|8753.5|8752.6|8748.7|8747.2|8753.7|8752.6|8746.6|8745.1|811
1588946400000|2020-05-08 14:00:00|8748.8|8747.3|8743.7|8742.2|8750.6|8749.5|8743.1|8741.7|750
1588946700000|2020-05-08 14:05:00|8743.5|8742|8743.1|8742.2|8744.7|8743.3|8738.7|8737.6|682
1588947000000|2020-05-08 14:10:00|8743.3|8742.4|8736.9|8735.4|8743.9|8743|8732.9|8731.4|892
1588947300000|2020-05-08 14:15:00|8736.7|8735.8|8730.7|8729.8|8738.9|8737.5|8729.1|8727.9|851
1588947600000|2020-05-08 14:20:00|8731|8729.5|8719.9|8718.4|8734.6|8733.1|8719.2|8717.7|1029
1588947900000|2020-05-08 14:25:00|8720.1|8718.6|8722.8|8721.3|8724.2|8722.7|8713.7|8712.2|1110
1588948200000|2020-05-08 14:30:00|8722.9|8721.4|8720.1|8718.6|8723.3|8721.8|8717.9|8716.5|742
1588948500000|2020-05-08 14:35:00|8720.2|8718.7|8719.4|8717.9|8722.5|8721|8715.4|8714.1|793
1588948800000|2020-05-08 14:40:00|8719.6|8718.1|8718.7|8717.2|8720.3|8718.8|8714.3|8712.8|1056
1588949100000|2020-05-08 14:45:00|8718.6|8717.1|8726.6|8725.1|8726.6|8725.1|8718.5|8717|1060
1588949400000|2020-05-08 14:50:00|8726.5|8725|8725.5|8724|8728|8726.5|8719.9|8718.4|868
1588949700000|2020-05-08 14:55:00|8725.4|8723.9|8731.3|8729.8|8731.8|8730.3|8723.1|8721.6|1075
1588950000000|2020-05-08 15:00:00|8731.2|8729.7|8737.3|8735.8|8739.5|8738|8730.5|8729|1041
1588950300000|2020-05-08 15:05:00|8737.2|8735.7|8736.6|8735.1|8738.9|8737.6|8735.2|8733.7|833
1588950600000|2020-05-08 15:10:00|8736.7|8735.2|8734.8|8733.3|8737.8|8736.7|8734.2|8732.9|635
1588950900000|2020-05-08 15:15:00|8735|8733.5|8732.3|8730.8|8736|8734.6|8731.5|8730.3|697
1588951200000|2020-05-08 15:20:00|8732.2|8730.7|8731.4|8729.9|8733.5|8732.2|8728.9|8727.5|754
1588951500000|2020-05-08 15:25:00|8731.5|8730|8729.4|8727.9|8732|8730.5|8729|8727.5|646
1588951800000|2020-05-08 15:30:00|8729.3|8728.4|8730.7|8729.2|8731.3|8730.1|8728.6|8727.6|576
1588952100000|2020-05-08 15:35:00|8730.8|8729.3|8730.2|8728.7|8732.8|8731.3|8729.4|8728.2|452
1588952400000|2020-05-08 15:40:00|8730.3|8728.8|8727|8726.1|8730.3|8728.9|8726.8|8725.9|444
1588952700000|2020-05-08 15:45:00|8726.9|8726|8727|8726.1|8728.5|8727.5|8726.8|8725.7|438
1588953000000|2020-05-08 15:50:00|8726.9|8726|8727|8725.5|8728.6|8727.3|8726.2|8725|428
1588953300000|2020-05-08 15:55:00|8727.1|8725.6|8729.5|8728.6|8731.4|8730.1|8726.8|8725.5|573
1588953600000|2020-05-08 16:00:00|8729.6|8728.7|8731.3|8729.8|8731.7|8730.6|8728.8|8727.3|553
1588953900000|2020-05-08 16:05:00|8731.2|8729.7|8731.9|8731|8732.8|8731.6|8730.7|8729.4|530
1588954200000|2020-05-08 16:10:00|8731.7|8730.8|8732.4|8731.5|8733.4|8732|8731|8729.6|511
1588954500000|2020-05-08 16:15:00|8732.3|8731.4|8731.8|8730.3|8732.5|8731.4|8730.4|8729.3|450
1588954800000|2020-05-08 16:20:00|8731.7|8730.2|8728.8|8727.9|8731.8|8730.5|8728.8|8727.5|400
1588955100000|2020-05-08 16:25:00|8728.7|8727.8|8728.1|8727.2|8730.5|8729|8727.8|8726.5|385
1588955400000|2020-05-08 16:30:00|8728.4|8726.9|8728.3|8726.8|8728.6|8727.1|8726.2|8724.7|329
1588955700000|2020-05-08 16:35:00|8728.2|8726.7|8728.2|8726.7|8729.1|8727.9|8727.6|8726.3|308
1588956000000|2020-05-08 16:40:00|8728.1|8726.6|8730.1|8728.6|8730.1|8728.7|8727.5|8726.3|330
1588956300000|2020-05-08 16:45:00|8730|8728.5|8728.8|8727.9|8730.5|8729.3|8728.1|8726.9|414
1588956600000|2020-05-08 16:50:00|8729|8728.1|8731.7|8730.8|8732.1|8730.9|8728.8|8727.7|488
1588956900000|2020-05-08 16:55:00|8731.6|8730.7|8732.3|8730.8|8733.4|8732.2|8730.4|8729.5|580
1588957200000|2020-05-08 17:00:00|8732.4|8730.9|8729.5|8728.6|8732.4|8730.9|8729|8727.8|449
1588957500000|2020-05-08 17:05:00|8729.6|8728.7|8730.4|8729.5|8731.3|8730.3|8728.9|8727.9|321
1588957800000|2020-05-08 17:10:00|8730.3|8729.4|8732.4|8730.9|8732.7|8731.8|8730.3|8729.4|326
1588958100000|2020-05-08 17:15:00|8732.5|8731|8732.2|8731.3|8733.2|8732.1|8731.6|8730.7|357
1588958400000|2020-05-08 17:20:00|8732.4|8731.5|8732.6|8731.7|8732.9|8731.8|8731.5|8730.4|304
1588958700000|2020-05-08 17:25:00|8732.5|8731.6|8733.5|8732.6|8734.4|8733.4|8732.4|8731.5|323
1588959000000|2020-05-08 17:30:00|8733.6|8732.7|8735.5|8734|8735.8|8734.6|8733.4|8732.2|391
1588959300000|2020-05-08 17:35:00|8735|8734.1|8734.3|8733.4|8735.7|8734.7|8733.9|8733|297
1588959600000|2020-05-08 17:40:00|8734.4|8733.5|8736.7|8735.2|8737.1|8736|8734.3|8733.4|345
1588959900000|2020-05-08 17:45:00|8736.8|8735.3|8738.2|8737.3|8739.2|8738.2|8736.4|8735.3|343
1588960200000|2020-05-08 17:50:00|8738.1|8737.2|8736.6|8735.7|8738.4|8737.4|8736.6|8735.5|301
1588960500000|2020-05-08 17:55:00|8736.7|8735.8|8738.1|8737.2|8738.4|8737.4|8736.3|8735.4|318
1588960800000|2020-05-08 18:00:00|8738.2|8737.3|8738.4|8736.9|8738.7|8737.5|8735.9|8735|494
1588961100000|2020-05-08 18:05:00|8738.2|8736.7|8737.5|8736|8738.4|8737.2|8735.6|8734.5|443
1588961400000|2020-05-08 18:10:00|8737.4|8735.9|8736.5|8735.6|8737.8|8736.6|8735.5|8734.1|440
1588961700000|2020-05-08 18:15:00|8736.4|8735.5|8735.5|8734.6|8737.2|8736.3|8734.4|8733.2|294
1588962000000|2020-05-08 18:20:00|8735.6|8734.7|8735.6|8734.7|8736.5|8735.6|8734.2|8732.9|341
1588962300000|2020-05-08 18:25:00|8735.7|8734.8|8737.1|8736.2|8737.9|8737|8735.6|8734.4|418
1588962600000|2020-05-08 18:30:00|8737.2|8736.3|8735.7|8734.8|8737.9|8736.8|8735.5|8734.6|275
1588962900000|2020-05-08 18:35:00|8735.6|8734.7|8737.1|8736.2|8738|8736.8|8734.9|8734|272
1588963200000|2020-05-08 18:40:00|8737.4|8735.9|8739.1|8737.6|8739.2|8738.1|8737.4|8735.9|368
1588963500000|2020-05-08 18:45:00|8738.8|8737.9|8739|8738.1|8739.7|8738.7|8738.5|8737.3|268
1588963800000|2020-05-08 18:50:00|8739.1|8738.2|8739|8738.1|8739.5|8738.4|8737.8|8736.7|282
1588964100000|2020-05-08 18:55:00|8739.1|8738.2|8736.8|8735.3|8739.8|8738.8|8736.6|8735.3|493
1588964400000|2020-05-08 19:00:00|8736.9|8735.4|8736.9|8735.4|8737.7|8736.2|8735.5|8734|323
1588964700000|2020-05-08 19:05:00|8737|8735.5|8736.5|8735.6|8738.1|8736.6|8735.8|8734.3|381
1588965000000|2020-05-08 19:10:00|8736.9|8735.4|8739.2|8737.7|8739.3|8737.9|8736.2|8735|316
1588965300000|2020-05-08 19:15:00|8739.3|8737.8|8735.2|8733.7|8739.3|8737.8|8735.1|8733.7|370
1588965600000|2020-05-08 19:20:00|8735.3|8733.8|8734.5|8733|8735.4|8734.3|8734|8732.5|385
1588965900000|2020-05-08 19:25:00|8734.6|8733.1|8733.7|8732.2|8734.7|8733.2|8733.2|8731.8|343
1588966200000|2020-05-08 19:30:00|8733.5|8732|8731.9|8730.4|8734.1|8732.7|8730.4|8729.1|373
1588966500000|2020-05-08 19:35:00|8731.7|8730.2|8735.1|8733.6|8735.9|8734.4|8731.1|8730|363
1588966800000|2020-05-08 19:40:00|8734.9|8733.4|8736.1|8734.6|8736.5|8735.2|8734.4|8732.9|302
1588967100000|2020-05-08 19:45:00|8736.2|8734.7|8736.6|8735.1|8737.5|8736.1|8736|8734.6|375
1588967400000|2020-05-08 19:50:00|8736.5|8735|8737|8735.5|8738|8736.5|8736.3|8734.8|398
1588967700000|2020-05-08 19:55:00|8737.3|8735.8|8736.8|8735.3|8739.3|8737.8|8736|8734.5|524
1588968000000|2020-05-08 20:00:00|8736.7|8735.2|8736|8734.5|8736.8|8735.4|8735.3|8733.8|390
1588968300000|2020-05-08 20:05:00|8736.1|8734.6|8736.5|8735|8738.2|8736.7|8735.8|8734.3|304
1588968600000|2020-05-08 20:10:00|8736.6|8735.1|8734.9|8733.4|8737|8735.5|8734.8|8733.3|299
1588968900000|2020-05-08 20:15:00|8734.6|8733.1|8735.5|8734|8736.5|8735|8734.4|8732.9|294
1588969200000|2020-05-08 20:20:00|8735.4|8733.9|8735.8|8734.3|8736.8|8735.3|8735.1|8733.7|181
1588969500000|2020-05-08 20:25:00|8735.9|8734.4|8735.9|8734.4|8737.5|8736|8735.7|8734.2|200
1588969800000|2020-05-08 20:30:00|8735.6|8734.1|8735.4|8733.9|8736.3|8734.8|8734.4|8732.9|255
1588970100000|2020-05-08 20:35:00|8735.2|8733.7|8736.9|8735.4|8738.3|8736.8|8734.4|8732.9|270
1588970400000|2020-05-08 20:40:00|8736.8|8735.3|8737.1|8735.6|8737.4|8735.9|8736.1|8734.6|209
1588970700000|2020-05-08 20:45:00|8737.2|8735.7|8736.8|8735.3|8741.4|8735.9|8735.5|8730.4|277
1588971000000|2020-05-08 20:50:00|8736.7|8735.2|8735.5|8734|8738.1|8735.6|8734.7|8731.8|235
1588971300000|2020-05-08 20:55:00|8735.6|8734.1|8738|8736.5|8743.9|8738|8735|8730.3|266
1589140800000|2020-05-10 20:00:00|8751.7|8730.7|8747.7|8726.7|8751.7|8730.7|8747.7|8726.7|2
1589141400000|2020-05-10 20:10:00|8740.6|8719.6|8739.7|8718.7|8740.6|8719.6|8739.7|8718.7|2
1589142300000|2020-05-10 20:25:00|8740.2|8719.2|8740.2|8719.2|8740.2|8719.2|8740.2|8719.2|1
1589143500000|2020-05-10 20:45:00|8736.4|8715.4|8736.4|8715.4|8736.4|8715.4|8736.4|8715.4|1
1589143800000|2020-05-10 20:50:00|8737.5|8716.5|8737.3|8716.3|8741.1|8720.1|8735.5|8714.5|33
1589144100000|2020-05-10 20:55:00|8737.2|8716.2|8737.1|8716.1|8745.5|8724.5|8732.5|8711.5|40
1589144400000|2020-05-10 21:00:00|8735|8714|8732.5|8711.5|8738|8717|8730.7|8709.7|144
1589144700000|2020-05-10 21:05:00|8730.9|8709.9|8735.9|8714.9|8743.1|8722.1|8730.4|8709.4|95
1589145000000|2020-05-10 21:10:00|8736.1|8715.1|8740.1|8719.1|8740.3|8719.3|8735.9|8714.9|146
1589145300000|2020-05-10 21:15:00|8739.9|8718.9|8744.4|8723.4|8745.7|8724.7|8739.1|8718.1|187
1589145600000|2020-05-10 21:20:00|8744.6|8723.6|8744.2|8723.2|8745.2|8724.2|8741.1|8720.1|136
1589145900000|2020-05-10 21:25:00|8744|8723|8741|8720|8744.3|8723.3|8737.4|8716.4|153
1589146200000|2020-05-10 21:30:00|8740.9|8719.9|8740.1|8719.1|8743.4|8722.4|8739.2|8718.2|143
1589146500000|2020-05-10 21:35:00|8740|8719|8741|8720|8742.4|8721.4|8739.9|8718.9|190
1589146800000|2020-05-10 21:40:00|8741.1|8720.1|8742.1|8721.1|8743.8|8722.8|8738.2|8717.2|219
1589147100000|2020-05-10 21:45:00|8741.6|8720.6|8741.6|8720.6|8742.9|8721.9|8738|8717|241
1589147400000|2020-05-10 21:50:00|8742.3|8721.3|8741.9|8720.9|8745.3|8724.3|8738.8|8717.8|403
1589147700000|2020-05-10 21:55:00|8742|8721|8742.9|8721.9|8745.2|8724.2|8740.3|8719.3|652
1589148000000|2020-05-10 22:00:00|8743|8722|8740.6|8730.8|8749.5|8732.3|8738.8|8721.8|865
1589148300000|2020-05-10 22:05:00|8740.7|8731.1|8741.5|8731.9|8745|8734.5|8737.7|8722.9|378
1589148600000|2020-05-10 22:10:00|8741.9|8732|8739.4|8728.4|8744.6|8737.9|8736.2|8725.2|467
1589148900000|2020-05-10 22:15:00|8739.5|8728.5|8740.3|8734.3|8745.1|8735.4|8736.5|8725.5|694
1589149200000|2020-05-10 22:20:00|8739.9|8734.7|8740|8736|8743.2|8736.6|8739.2|8732.3|426
1589149500000|2020-05-10 22:25:00|8741.1|8735|8738.8|8733.1|8742.2|8736.1|8737.3|8732|638
1589149800000|2020-05-10 22:30:00|8738.4|8733.4|8736.2|8733|8739.4|8734.5|8735|8730.5|587
1589150100000|2020-05-10 22:35:00|8736.1|8732.9|8735.1|8730.9|8738.5|8733.5|8733.6|8730|615
1589150400000|2020-05-10 22:40:00|8735|8730.8|8735.1|8731.3|8736.6|8732.6|8733|8730.1|415
1589150700000|2020-05-10 22:45:00|8735.3|8731.1|8732.7|8730.2|8735.5|8732.4|8732.1|8729.5|464
1589151000000|2020-05-10 22:50:00|8732.6|8730.1|8734.1|8731.5|8734.7|8732.7|8732.2|8729.4|273
1589151300000|2020-05-10 22:55:00|8734|8731.4|8735|8732.3|8735.1|8733|8732.7|8730.6|328
1589151600000|2020-05-10 23:00:00|8734.9|8732.5|8731.9|8730.4|8734.9|8733.3|8731.6|8729.9|199
1589151900000|2020-05-10 23:05:00|8731.6|8730.1|8731.6|8730.1|8732.5|8730.6|8731.4|8729.2|136
1589152200000|2020-05-10 23:10:00|8731.5|8730|8732.2|8730.7|8732.9|8730.8|8731|8729|247
1589152500000|2020-05-10 23:15:00|8732.1|8730.6|8731.5|8730|8733.1|8731|8730.6|8729.1|266
1589152800000|2020-05-10 23:20:00|8731.6|8730.1|8733.8|8732.3|8734.4|8732.9|8731.4|8729.9|318
1589153100000|2020-05-10 23:25:00|8733.7|8732.2|8732.1|8730.6|8734.4|8732.9|8731.8|8730.3|276
1589153400000|2020-05-10 23:30:00|8732|8730.5|8732.9|8731.4|8733.1|8731.6|8731.1|8729.6|276
1589153700000|2020-05-10 23:35:00|8733|8731.5|8732.7|8731.2|8733.1|8731.6|8732|8730.7|134
1589154000000|2020-05-10 23:40:00|8732.8|8731.3|8731.5|8730|8733.7|8732.2|8731|8729.5|257
1589154300000|2020-05-10 23:45:00|8731.6|8730.1|8730.6|8729.1|8733.2|8731.7|8730.4|8728.9|316
1589154600000|2020-05-10 23:50:00|8730.5|8729|8730.1|8728.6|8731.3|8729.8|8729.7|8728.2|295
1589154900000|2020-05-10 23:55:00|8730|8728.5|8729.3|8727.8|8731.3|8729.8|8729|8727.8|290
1589155200000|2020-05-11 00:00:00|8729.2|8727.7|8730.9|8729.4|8731.7|8730.2|8728.7|8727.2|455
1589155500000|2020-05-11 00:05:00|8730.7|8729.2|8730.4|8728.9|8732.1|8730.7|8730.3|8728.8|315
1589155800000|2020-05-11 00:10:00|8730.5|8729|8730.1|8729.2|8732.1|8730.8|8730.1|8728.6|299
1589156100000|2020-05-11 00:15:00|8730.4|8728.9|8732.3|8730.8|8732.7|8731.4|8729.8|8728.3|357
1589156400000|2020-05-11 00:20:00|8732.2|8730.7|8731.8|8730.9|8733.3|8731.8|8730.9|8729.4|242
1589156700000|2020-05-11 00:25:00|8732.2|8730.7|8731.6|8730.1|8733.2|8731.8|8731.4|8729.9|226
1589157000000|2020-05-11 00:30:00|8731.5|8730|8729.7|8728.2|8731.5|8730|8729.3|8728.1|219
1589157300000|2020-05-11 00:35:00|8729.4|8728.5|8730.9|8729.4|8730.9|8729.6|8729.4|8728.2|213
1589157600000|2020-05-11 00:40:00|8730.8|8729.3|8730.6|8729.1|8732.4|8730.9|8730.3|8728.8|211
1589157900000|2020-05-11 00:45:00|8730.7|8729.2|8730.2|8728.7|8731.7|8730.4|8730.1|8728.7|208
1589158200000|2020-05-11 00:50:00|8729.9|8729|8732.2|8730.7|8732.6|8731.4|8729.7|8728.5|460
1589158500000|2020-05-11 00:55:00|8732|8730.5|8730.4|8728.9|8732|8730.5|8729.1|8727.6|355
1589158800000|2020-05-11 01:00:00|8730.5|8729|8727.2|8725.7|8730.6|8729.1|8726.6|8725.3|308
1589159100000|2020-05-11 01:05:00|8727.3|8725.8|8727.2|8725.7|8728.1|8726.6|8726.5|8725|267
1589159400000|2020-05-11 01:10:00|8727.3|8725.8|8728|8726.5|8728.1|8726.7|8726.6|8725.3|255
1589159700000|2020-05-11 01:15:00|8728.1|8726.6|8730.1|8728.6|8730.3|8728.8|8727|8725.7|295
1589160000000|2020-05-11 01:20:00|8730|8728.5|8729.8|8728.3|8731|8729.6|8729.2|8727.9|217
1589160300000|2020-05-11 01:25:00|8729.9|8728.4|8729.8|8728.3|8731.1|8729.9|8729.7|8728.2|238
1589160600000|2020-05-11 01:30:00|8729.7|8728.2|8728.9|8727.4|8730.3|8728.8|8728.4|8727|204
1589160900000|2020-05-11 01:35:00|8729|8727.5|8727.8|8726.3|8729.8|8728.5|8726|8724.5|325
1589161200000|2020-05-11 01:40:00|8727.9|8726.4|8728.9|8727.4|8730.4|8728.9|8727.1|8725.6|453
1589161500000|2020-05-11 01:45:00|8728.8|8727.3|8728.7|8727.2|8731|8729.5|8728.6|8727.1|363
1589161800000|2020-05-11 01:50:00|8728.8|8727.3|8730.6|8729.1|8730.9|8729.4|8728|8726.5|308
1589162100000|2020-05-11 01:55:00|8730.7|8729.2|8729.2|8727.7|8731.5|8730.1|8729.1|8727.6|297
1589162400000|2020-05-11 02:00:00|8728.9|8727.4|8727.5|8726|8730.1|8728.6|8727.3|8726|276
1589162700000|2020-05-11 02:05:00|8727.8|8726.3|8726.6|8725.1|8727.9|8726.4|8725.8|8724.5|283
1589163000000|2020-05-11 02:10:00|8726.5|8725|8725.6|8724.1|8726.6|8725.2|8724.1|8722.7|352
1589163300000|2020-05-11 02:15:00|8725.7|8724.2|8726.2|8724.7|8727|8725.5|8724.8|8723.5|278
1589163600000|2020-05-11 02:20:00|8726.3|8724.8|8727.2|8725.7|8727.7|8726.2|8725.6|8724.4|197
1589163900000|2020-05-11 02:25:00|8727.3|8725.8|8728.2|8726.7|8729.5|8728.2|8727.2|8725.7|310
1589164200000|2020-05-11 02:30:00|8728|8726.5|8728.1|8726.6|8728.5|8727.2|8726.7|8725.2|238
1589164500000|2020-05-11 02:35:00|8728|8726.5|8729|8727.5|8729|8727.7|8727.2|8725.7|156
1589164800000|2020-05-11 02:40:00|8729.1|8727.6|8727.7|8726.8|8729.7|8728.5|8727.3|8725.9|200
1589165100000|2020-05-11 02:45:00|8727.8|8726.9|8727.7|8726.2|8728.4|8727.1|8727.2|8725.9|137
1589165400000|2020-05-11 02:50:00|8727.8|8726.3|8728.6|8727.1|8730.1|8728.9|8727.7|8726.2|151
1589165700000|2020-05-11 02:55:00|8728.5|8727|8727.6|8726.1|8730|8728.5|8726.7|8725.3|283
1589166000000|2020-05-11 03:00:00|8727.5|8726|8729.1|8727.6|8729.7|8728.6|8727.3|8725.9|253
1589166300000|2020-05-11 03:05:00|8729.2|8727.7|8729.5|8728|8730.5|8729.2|8728.8|8727.3|195
1589166600000|2020-05-11 03:10:00|8729.4|8727.9|8730.3|8728.8|8730.4|8728.9|8728.3|8726.8|223
1589166900000|2020-05-11 03:15:00|8730.2|8728.7|8728.9|8727.4|8730.5|8729.2|8728.6|8727.4|178
1589167200000|2020-05-11 03:20:00|8729|8727.5|8730|8729.1|8730.4|8729.2|8728.4|8726.9|144
1589167500000|2020-05-11 03:25:00|8729.9|8729|8731|8729.5|8731.1|8729.9|8729.7|8728.4|137
1589167800000|2020-05-11 03:30:00|8730.9|8729.4|8730.5|8729.6|8730.9|8729.7|8730.3|8728.9|139
1589168100000|2020-05-11 03:35:00|8730.6|8729.7|8729.1|8727.6|8730.9|8729.7|8729.1|8727.6|187
1589168400000|2020-05-11 03:40:00|8729.2|8727.7|8728.4|8726.9|8729.2|8727.7|8728|8726.6|216
1589168700000|2020-05-11 03:45:00|8728.3|8726.8|8729.1|8727.6|8729.3|8727.8|8728|8726.7|134
1589169000000|2020-05-11 03:50:00|8728.9|8728|8727.1|8725.6|8729.1|8728|8726.5|8725.1|216
1589169300000|2020-05-11 03:55:00|8727|8725.5|8726.4|8724.9|8727.1|8725.9|8725.5|8724.3|284
1589169600000|2020-05-11 04:00:00|8726.5|8725|8727.5|8726|8727.6|8726.4|8725|8723.7|282
1589169900000|2020-05-11 04:05:00|8727.4|8725.9|8727.3|8725.8|8728.2|8726.7|8726.4|8724.9|212
1589170200000|2020-05-11 04:10:00|8727.5|8726|8728.6|8727.1|8729.1|8727.9|8726.8|8725.4|215
1589170500000|2020-05-11 04:15:00|8728.7|8727.2|8728.2|8726.7|8729.2|8727.8|8728.1|8726.7|118
1589170800000|2020-05-11 04:20:00|8728.1|8726.6|8728.4|8726.9|8729.2|8727.7|8727.6|8726.1|188
1589171100000|2020-05-11 04:25:00|8728.5|8727|8728.2|8727.3|8728.8|8727.4|8728|8726.5|146
1589171400000|2020-05-11 04:30:00|8728.3|8727.4|8728.6|8727.1|8729.6|8728.1|8727.7|8726.2|174
1589171700000|2020-05-11 04:35:00|8728.7|8727.2|8729.2|8727.7|8729.4|8728.1|8728.3|8726.9|158
1589172000000|2020-05-11 04:40:00|8729.1|8727.6|8730|8728.5|8730.1|8728.8|8728.6|8727.4|157
1589172300000|2020-05-11 04:45:00|8729.9|8728.4|8730.1|8728.6|8730.7|8729.2|8728.8|8727.6|199
1589172600000|2020-05-11 04:50:00|8730|8728.5|8729.7|8728.8|8730.2|8729|8729.1|8727.7|137
1589172900000|2020-05-11 04:55:00|8729.9|8728.4|8729.2|8728.3|8730.6|8729.4|8728.6|8727.2|161
1589173200000|2020-05-11 05:00:00|8729.1|8728.2|8730.2|8728.7|8730.3|8728.8|8727|8725.7|315
1589173500000|2020-05-11 05:05:00|8730.1|8728.6|8730.1|8728.6|8730.6|8729.1|8729.5|8728|166
1589173800000|2020-05-11 05:10:00|8729.8|8728.3|8729.1|8727.6|8729.8|8728.3|8727.8|8726.5|229
1589174100000|2020-05-11 05:15:00|8729.2|8727.7|8732.6|8731.7|8733.2|8731.9|8728.6|8727.3|246
1589174400000|2020-05-11 05:20:00|8732.9|8731.4|8734|8732.5|8734.2|8733.2|8732.1|8730.8|274
1589174700000|2020-05-11 05:25:00|8733.9|8732.4|8735.1|8733.6|8735.6|8734.2|8733.7|8732.4|192
1589175000000|2020-05-11 05:30:00|8734.8|8733.9|8733.7|8732.2|8734.9|8733.9|8732.2|8730.9|241
1589175300000|2020-05-11 05:35:00|8733.4|8732.5|8732.3|8730.8|8733.7|8732.5|8730.3|8729.4|241
1589175600000|2020-05-11 05:40:00|8732.2|8730.7|8732.5|8731.6|8733.9|8732.4|8732.1|8730.7|204
1589175900000|2020-05-11 05:45:00|8732.8|8731.3|8731.7|8730.8|8733.3|8731.8|8731.3|8730.1|200
1589176200000|2020-05-11 05:50:00|8731.6|8730.7|8732.2|8730.7|8732.3|8731.2|8731.2|8730.1|165
1589176500000|2020-05-11 05:55:00|8732.3|8730.8|8733.2|8731.7|8734.3|8733|8732|8730.7|201
1589176800000|2020-05-11 06:00:00|8733.4|8731.9|8731.6|8730.7|8733.5|8732.2|8731.4|8729.9|341
1589177100000|2020-05-11 06:05:00|8731.5|8730.6|8729|8727.5|8732.4|8731.1|8728.2|8727.1|300
1589177400000|2020-05-11 06:10:00|8729.1|8727.6|8730.7|8729.2|8730.7|8729.5|8727.9|8726.6|419
1589177700000|2020-05-11 06:15:00|8730.6|8729.1|8734.3|8732.8|8734.5|8733|8730.2|8728.7|436
1589178000000|2020-05-11 06:20:00|8734.2|8732.7|8738|8736.5|8739|8737.5|8732.9|8731.5|492
1589178300000|2020-05-11 06:25:00|8738.1|8736.6|8735.6|8734.7|8738.9|8737.7|8735.6|8734.3|414
1589178600000|2020-05-11 06:30:00|8735.9|8734.4|8733.9|8732.4|8736|8735.1|8731|8730|566
1589178900000|2020-05-11 06:35:00|8734|8732.5|8731.8|8730.9|8734|8732.9|8730.9|8729.6|453
1589179200000|2020-05-11 06:40:00|8731.7|8730.8|8731.3|8730.4|8733.2|8732.1|8730.1|8728.9|402
1589179500000|2020-05-11 06:45:00|8731.6|8730.1|8728.7|8727.2|8731.9|8730.7|8727.3|8726.2|427
1589179800000|2020-05-11 06:50:00|8728.5|8727|8722.5|8721.6|8730.1|8728.9|8721.9|8720.9|551
1589180100000|2020-05-11 06:55:00|8722.3|8721.4|8729.2|8727.7|8729.6|8728.7|8722.3|8721.4|696
1589180400000|2020-05-11 07:00:00|8729.3|8727.8|8731.5|8730.6|8734.3|8733|8729.1|8727.7|853
1589180700000|2020-05-11 07:05:00|8731.4|8730.5|8736.6|8735.7|8737.5|8736.5|8729.9|8728.8|712
1589181000000|2020-05-11 07:10:00|8736.5|8735.6|8738.3|8737.4|8739.7|8738.6|8735|8734.1|773
1589181300000|2020-05-11 07:15:00|8738.5|8737.6|8741.4|8739.9|8743|8741.8|8736.4|8735.3|801
1589181600000|2020-05-11 07:20:00|8741.3|8739.8|8744.3|8742.8|8744.3|8743.2|8739.3|8738|735
1589181900000|2020-05-11 07:25:00|8744.4|8742.9|8740|8738.5|8744.5|8743.4|8738.3|8737.4|701
1589182200000|2020-05-11 07:30:00|8740.1|8738.6|8740.9|8740|8742.3|8741.2|8738.8|8737.4|698
1589182500000|2020-05-11 07:35:00|8741|8740.1|8746.3|8744.8|8746.3|8744.8|8740.3|8739.2|707
1589182800000|2020-05-11 07:40:00|8746.4|8744.9|8746|8745.1|8748.4|8747.3|8744.9|8744|628
1589183100000|2020-05-11 07:45:00|8745.9|8745|8747.4|8746.5|8748.2|8747.2|8744.9|8744|603
1589183400000|2020-05-11 07:50:00|8747.2|8746.3|8749.9|8749|8750.6|8749.5|8747.2|8746.2|618
1589183700000|2020-05-11 07:55:00|8750.3|8748.8|8750.2|8749.3|8750.8|8749.6|8748.2|8747.1|637
1589184000000|2020-05-11 08:00:00|8750.9|8749.4|8751.1|8749.6|8752.6|8751.4|8749.3|8748.4|543
1589184300000|2020-05-11 08:05:00|8750.9|8749.4|8749.3|8748.4|8752.7|8751.8|8749.1|8748.2|482
1589184600000|2020-05-11 08:10:00|8749.1|8748.2|8755|8753.5|8757.2|8755.9|8748.7|8747.8|610
1589184900000|2020-05-11 08:15:00|8755.1|8753.6|8751.2|8750.3|8755.3|8754.3|8751.1|8750|740
1589185200000|2020-05-11 08:20:00|8751.1|8750.2|8753.7|8752.8|8755.3|8754.4|8750.4|8749.4|581
1589185500000|2020-05-11 08:25:00|8753.8|8752.9|8755.6|8754.7|8756.4|8755.5|8752.7|8751.8|557
1589185800000|2020-05-11 08:30:00|8755.7|8754.8|8755.6|8754.7|8758.7|8757.8|8752.3|8751|763
1589186100000|2020-05-11 08:35:00|8755.4|8754.5|8751.1|8750.2|8757.9|8757|8750.9|8749.7|834
1589186400000|2020-05-11 08:40:00|8751.2|8750.3|8748.1|8747.2|8752.4|8751.5|8746.8|8745.9|669
1589186700000|2020-05-11 08:45:00|8748|8747.1|8747.4|8746.5|8749.2|8747.9|8744.5|8743.3|720
1589187000000|2020-05-11 08:50:00|8747.3|8746.4|8745.4|8743.9|8748.5|8747.6|8743.7|8742.6|636
1589187300000|2020-05-11 08:55:00|8745.6|8744.1|8745|8744.1|8747.3|8746.3|8744.1|8743.2|609
1589187600000|2020-05-11 09:00:00|8745.1|8744.2|8745|8744.1|8746.2|8744.9|8741.7|8740.8|654
1589187900000|2020-05-11 09:05:00|8745.2|8744.3|8743.3|8742.4|8745.8|8744.9|8742.2|8741.3|590
1589188200000|2020-05-11 09:10:00|8743.4|8742.5|8748.5|8747.6|8748.7|8747.7|8743.1|8741.9|618
1589188500000|2020-05-11 09:15:00|8748.7|8747.8|8746|8744.5|8749.1|8748.1|8743|8742.1|634
1589188800000|2020-05-11 09:20:00|8746.1|8744.6|8751.5|8750.6|8751.6|8750.7|8745|8744.1|583
1589189100000|2020-05-11 09:25:00|8751.4|8750.5|8758.4|8757.5|8758.7|8757.8|8751|8749.7|614
1589189400000|2020-05-11 09:30:00|8758.2|8757.3|8758.4|8757.5|8760.4|8759.1|8756.8|8755.9|570
1589189700000|2020-05-11 09:35:00|8758.1|8757.2|8755.5|8754.6|8759.5|8758.3|8755.5|8754.4|601
1589190000000|2020-05-11 09:40:00|8755.7|8754.8|8756.5|8755|8757.8|8756.7|8755.3|8754.1|605
1589190300000|2020-05-11 09:45:00|8756.2|8755.3|8754.4|8753.5|8758.5|8757.3|8754.3|8753.4|436
1589190600000|2020-05-11 09:50:00|8754.5|8753.6|8756.9|8755.4|8757.7|8756.6|8753.7|8752.7|518
1589190900000|2020-05-11 09:55:00|8757|8755.5|8754.3|8752.8|8758.2|8757|8753.8|8752.7|588
1589191200000|2020-05-11 10:00:00|8754.1|8752.6|8756.1|8755.2|8757.8|8756.8|8753.7|8752.5|496
1589191500000|2020-05-11 10:05:00|8756.2|8755.3|8759.4|8758.5|8760.1|8759.2|8756.1|8755.1|456
1589191800000|2020-05-11 10:10:00|8759.5|8758.6|8760.2|8759.3|8760.3|8759.4|8756.6|8755.4|584
1589192100000|2020-05-11 10:15:00|8760.1|8759.2|8768.7|8767.8|8768.7|8767.8|8759.7|8758.8|742
1589192400000|2020-05-11 10:20:00|8768.5|8767.6|8770.2|8769.3|8772.5|8771|8768.5|8767.2|796
1589192700000|2020-05-11 10:25:00|8770.1|8769.2|8778.7|8777.8|8779.7|8778.6|8768.9|8768|710
1589193000000|2020-05-11 10:30:00|8778.6|8777.7|8777|8776.1|8780.4|8779.3|8775.2|8774.3|712
1589193300000|2020-05-11 10:35:00|8777.1|8776.2|8778.3|8777.4|8781.6|8780.5|8776.6|8775.4|644
1589193600000|2020-05-11 10:40:00|8778.9|8778|8779.2|8778.3|8781.2|8780.3|8777.2|8776|551
1589193900000|2020-05-11 10:45:00|8779.1|8778.2|8776.6|8775.7|8779.5|8778.6|8775.2|8774.3|608
1589194200000|2020-05-11 10:50:00|8776.5|8775.6|8776.6|8775.7|8777.6|8776.4|8775.3|8774.1|474
1589194500000|2020-05-11 10:55:00|8776.7|8775.8|8779.6|8778.7|8779.6|8778.7|8775.8|8774.9|572
1589194800000|2020-05-11 11:00:00|8779.7|8778.8|8783.2|8781.7|8786.9|8785.8|8779.3|8778.4|751
1589195100000|2020-05-11 11:05:00|8782.8|8781.9|8790.5|8789.6|8790.8|8789.7|8782.1|8781|524
1589195400000|2020-05-11 11:10:00|8790.4|8789.5|8788.1|8787.2|8792.5|8791|8785.5|8784.5|562
1589195700000|2020-05-11 11:15:00|8788.2|8787.3|8783.7|8782.2|8788.3|8787.4|8781.8|8780.8|526
1589196000000|2020-05-11 11:20:00|8783.8|8782.3|8781.9|8781|8783.8|8782.7|8781.2|8780.3|539
1589196300000|2020-05-11 11:25:00|8781.8|8780.9|8781.9|8781|8783.7|8782.8|8781.8|8780.9|406
1589196600000|2020-05-11 11:30:00|8781.8|8780.9|8782.8|8781.9|8784.1|8782.9|8779.3|8778.4|477
1589196900000|2020-05-11 11:35:00|8782.7|8781.8|8792.1|8791.2|8792.6|8791.5|8782|8781.1|522
1589197200000|2020-05-11 11:40:00|8792.6|8791.7|8791.9|8790.4|8793.8|8792.8|8789.5|8788.6|620
1589197500000|2020-05-11 11:45:00|8792|8790.5|8791.8|8790.9|8793.8|8792.7|8789.3|8788.4|650
1589197800000|2020-05-11 11:50:00|8791.9|8791|8792|8791.1|8794.8|8793.7|8790.1|8789.2|555
1589198100000|2020-05-11 11:55:00|8791.9|8791|8798.2|8797.3|8798.8|8797.9|8791.2|8790.1|688
1589198400000|2020-05-11 12:00:00|8798.4|8797.5|8793.2|8791.7|8798.7|8797.7|8787.6|8786.4|1029
1589198700000|2020-05-11 12:05:00|8793|8791.5|8787.3|8785.8|8793.4|8791.9|8786.1|8784.8|779
1589199000000|2020-05-11 12:10:00|8787.2|8786.3|8788|8786.5|8789|8787.9|8784.6|8783.4|671
1589199300000|2020-05-11 12:15:00|8787.9|8787|8788.2|8787.3|8790.2|8789.3|8786.6|8785.7|627
1589199600000|2020-05-11 12:20:00|8788.1|8787.2|8789.4|8787.9|8790.3|8789.1|8787.1|8785.8|597
1589199900000|2020-05-11 12:25:00|8788.9|8788|8786.9|8786|8791|8789.9|8786.5|8785.3|667
1589200200000|2020-05-11 12:30:00|8787.1|8786.2|8786.6|8785.7|8788.9|8787.6|8785.2|8784.2|690
1589200500000|2020-05-11 12:35:00|8787|8785.5|8795.4|8794.5|8796.4|8795.3|8786.6|8785.4|663
1589200800000|2020-05-11 12:40:00|8795.5|8794.6|8804.3|8803.4|8807.6|8806.1|8793.9|8792.7|887
1589201100000|2020-05-11 12:45:00|8804.1|8803.2|8802.7|8801.8|8804.4|8803.5|8800|8798.9|651
1589201400000|2020-05-11 12:50:00|8802.8|8801.9|8799.7|8798.2|8805.2|8804.1|8799.4|8798.2|635
1589201700000|2020-05-11 12:55:00|8799.6|8798.1|8798.3|8797.4|8799.8|8798.9|8796.8|8795.9|803
1589202000000|2020-05-11 13:00:00|8798.1|8797.2|8795.8|8794.9|8798.9|8798|8795.3|8794.4|777
1589202300000|2020-05-11 13:05:00|8795.9|8795|8787.4|8786.5|8796.2|8795|8787|8785.7|859
1589202600000|2020-05-11 13:10:00|8787.5|8786.6|8777.8|8776.3|8788.7|8787.5|8776.7|8775.6|804
1589202900000|2020-05-11 13:15:00|8777.7|8776.2|8780.7|8779.8|8783.1|8781.7|8777.7|8776.2|699
1589203200000|2020-05-11 13:20:00|8780.8|8779.9|8781.3|8779.8|8784.7|8783.5|8780.7|8779.3|584
1589203500000|2020-05-11 13:25:00|8781.4|8779.9|8786.3|8784.8|8786.4|8784.9|8780.2|8779.3|766
1589203800000|2020-05-11 13:30:00|8786.5|8785|8787.3|8786.4|8792.3|8791|8786.5|8785|946
1589204100000|2020-05-11 13:35:00|8787.2|8786.3|8772.5|8771.6|8787.5|8786.4|8770.6|8769.4|906
1589204400000|2020-05-11 13:40:00|8772.4|8771.5|8770.9|8769.4|8773.1|8771.6|8767.9|8766.7|854
1589204700000|2020-05-11 13:45:00|8771.1|8769.6|8773.9|8773|8775.6|8774.4|8770.1|8768.9|800
1589205000000|2020-05-11 13:50:00|8773.7|8772.8|8776.5|8775|8778.6|8777.2|8770.9|8769.7|918
1589205300000|2020-05-11 13:55:00|8776.4|8774.9|8772.3|8771.4|8777.9|8776.5|8771.6|8770.1|898
1589205600000|2020-05-11 14:00:00|8772.4|8771.5|8774|8773.1|8775.1|8773.6|8770.1|8768.9|984
1589205900000|2020-05-11 14:05:00|8774.3|8772.8|8771|8770.1|8774.9|8773.7|8768.6|8767.3|816
1589206200000|2020-05-11 14:10:00|8770.9|8770|8775|8773.5|8775.5|8774.3|8768.5|8767.1|795
1589206500000|2020-05-11 14:15:00|8774.9|8774|8778.7|8777.8|8788.5|8787|8774.9|8774|992
1589206800000|2020-05-11 14:20:00|8779.2|8777.7|8772|8770.5|8780.5|8779|8771.8|8770.4|759
1589207100000|2020-05-11 14:25:00|8771.9|8770.4|8765.8|8764.3|8772.8|8771.3|8763.7|8762.4|827
1589207400000|2020-05-11 14:30:00|8766|8764.5|8763.6|8762.1|8770.6|8769.1|8761.6|8760.1|966
1589207700000|2020-05-11 14:35:00|8763.7|8762.2|8765.7|8764.2|8767.2|8765.7|8761.7|8760.2|794
1589208000000|2020-05-11 14:40:00|8765.5|8764|8758.4|8756.9|8765.8|8764.3|8755.4|8754.2|834
1589208300000|2020-05-11 14:45:00|8758|8756.5|8753.8|8752.3|8758.1|8756.6|8752|8750.5|812
1589208600000|2020-05-11 14:50:00|8753.9|8752.4|8759.4|8757.9|8761|8759.5|8751.8|8750.3|991
1589208900000|2020-05-11 14:55:00|8759.5|8758|8759.2|8758.3|8763.1|8761.8|8758.6|8757.5|1066
1589209200000|2020-05-11 15:00:00|8759.1|8758.2|8763.5|8762|8764.1|8762.6|8757.7|8756.7|974
1589209500000|2020-05-11 15:05:00|8763.7|8762.2|8763.9|8762.4|8765.4|8764|8761.2|8759.9|731
1589209800000|2020-05-11 15:10:00|8764.1|8762.6|8767.6|8766.7|8769.6|8768.5|8762.6|8761.6|1015
1589210100000|2020-05-11 15:15:00|8767.2|8766.1|8765.5|8764|8770.8|8769.6|8765.3|8763.8|774
1589210400000|2020-05-11 15:20:00|8765.3|8763.8|8765.8|8764.9|8766.3|8765.2|8763.5|8762|710
1589210700000|2020-05-11 15:25:00|8765.9|8765|8762|8760.5|8766.6|8765.1|8761.4|8760.2|730
1589211000000|2020-05-11 15:30:00|8761.7|8760.8|8765.2|8763.7|8765.9|8764.4|8756.7|8755.5|734
1589211300000|2020-05-11 15:35:00|8765.1|8763.6|8768.3|8767.4|8768.5|8767.5|8764.6|8763.2|619
1589211600000|2020-05-11 15:40:00|8768.2|8767.3|8768|8767.1|8768.4|8767.3|8763.9|8762.4|617
1589211900000|2020-05-11 15:45:00|8768.4|8766.9|8766.7|8765.8|8769.8|8768.9|8764.7|8763.8|704
1589212200000|2020-05-11 15:50:00|8766.6|8765.7|8768.1|8766.6|8770.9|8769.4|8766.6|8765.5|605
1589212500000|2020-05-11 15:55:00|8768|8766.5|8774.4|8772.9|8774.7|8773.2|8766.5|8765.2|880
1589212800000|2020-05-11 16:00:00|8774.5|8773|8772.6|8771.1|8775.6|8774.1|8771.2|8769.8|926
1589213100000|2020-05-11 16:05:00|8772.7|8771.2|8772.2|8770.7|8774.2|8773|8771.1|8769.8|779
1589213400000|2020-05-11 16:10:00|8772.3|8770.8|8770.3|8768.8|8774.5|8773|8769.7|8768.4|663
1589213700000|2020-05-11 16:15:00|8770.4|8768.9|8769.3|8767.8|8771.4|8770.3|8767.2|8765.7|630
1589214000000|2020-05-11 16:20:00|8769.4|8767.9|8769.1|8767.6|8769.9|8768.5|8766|8764.6|595
1589214300000|2020-05-11 16:25:00|8769.2|8767.7|8766.8|8765.3|8769.2|8767.9|8764.9|8763.4|545
1589214600000|2020-05-11 16:30:00|8766.9|8765.4|8765.3|8763.8|8768.1|8766.6|8764.8|8763.3|458
1589214900000|2020-05-11 16:35:00|8765.1|8763.6|8764.7|8763.2|8766.4|8765|8764.5|8763|536
1589215200000|2020-05-11 16:40:00|8764.6|8763.1|8762.5|8761|8765.1|8763.9|8761.2|8759.9|590
1589215500000|2020-05-11 16:45:00|8762.7|8761.2|8762.9|8761.4|8763|8761.5|8759.1|8757.9|543
1589215800000|2020-05-11 16:50:00|8763|8761.5|8758.6|8757.1|8763.8|8762.3|8758.3|8756.8|466
1589216100000|2020-05-11 16:55:00|8758.5|8757|8756.6|8755.1|8759.1|8757.6|8755.4|8754.2|583
1589216400000|2020-05-11 17:00:00|8756.7|8755.2|8758.5|8757|8758.8|8757.3|8755.1|8753.8|615
1589216700000|2020-05-11 17:05:00|8758.6|8757.1|8754.3|8752.8|8758.7|8757.5|8753.2|8752.1|573
1589217000000|2020-05-11 17:10:00|8754.4|8752.9|8756.6|8755.7|8757.4|8756.1|8753.6|8752.4|472
1589217300000|2020-05-11 17:15:00|8756.7|8755.8|8757|8755.5|8758.8|8757.5|8756.4|8754.9|515
1589217600000|2020-05-11 17:20:00|8756.9|8755.4|8758.6|8757.1|8758.6|8757.4|8756.2|8754.7|494
1589217900000|2020-05-11 17:25:00|8758.5|8757|8755.9|8754.4|8758.6|8757.1|8754|8752.8|519
1589218200000|2020-05-11 17:30:00|8755.8|8754.3|8757.8|8756.3|8757.8|8756.6|8754.9|8753.9|488
1589218500000|2020-05-11 17:35:00|8757.7|8756.2|8755.7|8754.8|8757.8|8756.5|8755.1|8754.1|520
1589218800000|2020-05-11 17:40:00|8756.1|8754.6|8759.9|8758.4|8760.6|8759.2|8755.8|8754.6|403
1589219100000|2020-05-11 17:45:00|8760|8758.5|8759.4|8757.9|8760.5|8759.3|8757.3|8756.1|472
1589219400000|2020-05-11 17:50:00|8759.5|8758|8761.5|8760|8761.6|8760.4|8759|8757.8|472
1589219700000|2020-05-11 17:55:00|8761.6|8760.1|8763.2|8761.7|8764|8762.9|8761.1|8760|551
1589220000000|2020-05-11 18:00:00|8763.1|8761.6|8766.9|8765.4|8767|8765.7|8762.7|8761.6|426
1589220300000|2020-05-11 18:05:00|8767|8765.5|8764.2|8762.7|8767.6|8766.6|8763.3|8762.2|406
1589220600000|2020-05-11 18:10:00|8764.3|8762.8|8764.5|8763|8766|8764.7|8763.8|8762.3|520
1589220900000|2020-05-11 18:15:00|8764.6|8763.1|8765.2|8763.7|8765.9|8764.6|8764.1|8762.6|481
1589221200000|2020-05-11 18:20:00|8765.1|8763.6|8766.3|8764.8|8766.4|8765.1|8763.8|8762.6|456
1589221500000|2020-05-11 18:25:00|8766.2|8764.7|8768.8|8767.3|8770|8768.9|8766|8764.5|612
1589221800000|2020-05-11 18:30:00|8768.7|8767.2|8765.2|8763.7|8768.7|8767.2|8764.8|8763.5|338
1589222100000|2020-05-11 18:35:00|8765.1|8763.6|8765.3|8763.8|8766.4|8765.3|8765|8763.6|329
1589222400000|2020-05-11 18:40:00|8765.4|8763.9|8764.1|8763.2|8766.1|8765.1|8763.6|8762.3|379
1589222700000|2020-05-11 18:45:00|8764.6|8763.1|8764.7|8763.2|8765.9|8764.7|8763.7|8762.5|368
1589223000000|2020-05-11 18:50:00|8764.8|8763.3|8764.9|8763.4|8765|8763.8|8762.4|8761.2|442
1589223300000|2020-05-11 18:55:00|8765|8763.5|8766.9|8765.4|8767.5|8766|8762.9|8761.6|592
1589223600000|2020-05-11 19:00:00|8767|8765.5|8767.7|8766.2|8767.8|8766.5|8763.8|8762.3|609
1589223900000|2020-05-11 19:05:00|8767.8|8766.3|8766.8|8765.3|8768.3|8767|8765.8|8764.8|397
1589224200000|2020-05-11 19:10:00|8766.9|8765.4|8768.2|8766.7|8768.2|8767|8766.4|8765.1|308
1589224500000|2020-05-11 19:15:00|8768.1|8766.6|8768.3|8767.4|8769.2|8768.1|8767.6|8766.6|351
1589224800000|2020-05-11 19:20:00|8768.4|8767.5|8768.9|8767.4|8770.6|8769.1|8767.9|8766.7|439
1589225100000|2020-05-11 19:25:00|8768.8|8767.3|8768.5|8767|8769.2|8767.7|8767.2|8766|399
1589225400000|2020-05-11 19:30:00|8768.4|8766.9|8768.7|8767.2|8769.3|8767.8|8767.5|8766.3|358
1589225700000|2020-05-11 19:35:00|8768.8|8767.3|8768.2|8766.7|8769.1|8767.9|8767.6|8766.5|346
1589226000000|2020-05-11 19:40:00|8768.3|8766.8|8768.4|8766.9|8769.1|8767.7|8767.6|8766.2|315
1589226300000|2020-05-11 19:45:00|8768.3|8766.8|8767.2|8766.3|8769|8767.6|8767.1|8765.9|407
1589226600000|2020-05-11 19:50:00|8767.3|8766.4|8766.8|8765.3|8768.4|8767|8765.9|8764.4|467
1589226900000|2020-05-11 19:55:00|8766.7|8765.2|8766.4|8764.9|8767.1|8765.7|8764.1|8762.7|664
1589227200000|2020-05-11 20:00:00|8766.6|8765.1|8765.7|8764.2|8766.7|8765.2|8765|8763.5|342
1589227500000|2020-05-11 20:05:00|8765.8|8764.3|8765.9|8764.4|8767.3|8765.8|8765.6|8764.1|309
1589227800000|2020-05-11 20:10:00|8765.8|8764.3|8765.3|8763.8|8766.5|8765|8764.9|8763.4|236
1589228100000|2020-05-11 20:15:00|8765.2|8763.7|8765.1|8763.6|8765.8|8764.3|8764.9|8763.4|228
1589228400000|2020-05-11 20:20:00|8765.2|8763.7|8764.5|8763|8766.3|8764.8|8764.5|8763|204
1589228700000|2020-05-11 20:25:00|8764.8|8763.3|8765.1|8763.6|8765.5|8764|8764.4|8762.9|247
1589229000000|2020-05-11 20:30:00|8765.2|8763.7|8763.9|8762.4|8765.5|8764|8763.3|8761.8|279
1589229300000|2020-05-11 20:35:00|8763.8|8762.3|8764.2|8762.7|8764.3|8762.8|8763.2|8761.7|158
1589229600000|2020-05-11 20:40:00|8764.1|8762.6|8767.3|8765.8|8767.4|8766.1|8764|8762.5|252
1589229900000|2020-05-11 20:45:00|8767|8765.5|8766.2|8764.7|8767.3|8765.8|8765.4|8763.9|335
1589230200000|2020-05-11 20:50:00|8766.1|8764.6|8766.4|8764.9|8766.5|8765|8764.6|8763.1|516
1589230500000|2020-05-11 20:55:00|8766.6|8765.1|8765.9|8759.7|8766.6|8765.1|8760.3|8758.3|1099
1589230800000|2020-05-11 21:00:00|8768.8|8757.8|8765.9|8759.2|8770|8759.4|8765.7|8755.5|51
1589231100000|2020-05-11 21:05:00|8766|8759.3|8770.4|8759.4|8772.6|8761.6|8761.9|8756.3|109
1589231400000|2020-05-11 21:10:00|8769.9|8760.4|8768.9|8760.2|8771.2|8763|8765.2|8759.3|137
1589231700000|2020-05-11 21:15:00|8770.2|8759.2|8767.3|8756.9|8770.7|8762.2|8763.1|8756|221
1589232000000|2020-05-11 21:20:00|8767.7|8756.7|8764.3|8756.7|8768.1|8760.4|8760.9|8754|205
1589232300000|2020-05-11 21:25:00|8763.2|8757.1|8768.3|8757.3|8768.7|8760.3|8761.6|8755.6|203
1589232600000|2020-05-11 21:30:00|8768.4|8757.4|8766.6|8756.9|8770.2|8760.2|8762.4|8751.4|493
1589232900000|2020-05-11 21:35:00|8766.2|8756.8|8765.6|8758.4|8767.7|8760|8765|8755.8|318
1589233200000|2020-05-11 21:40:00|8765.7|8758.5|8766.7|8759|8767.5|8759.9|8765|8757.2|229
1589233500000|2020-05-11 21:45:00|8766.3|8760.1|8766.2|8759.2|8768|8760.1|8765.5|8757.5|466
1589233800000|2020-05-11 21:50:00|8766.1|8758.2|8765.4|8758.6|8767.8|8759.8|8763.6|8755.4|347
1589234100000|2020-05-11 21:55:00|8765.2|8758.4|8767.1|8758.6|8767.7|8759.4|8763.5|8755.1|595
1589234400000|2020-05-11 22:00:00|8766.9|8758.4|8763.3|8761.1|8768.4|8762.4|8762.3|8757.5|790
1589234700000|2020-05-11 22:05:00|8763.4|8761|8762.4|8760.9|8764.6|8762.5|8762.4|8760.5|347
1589235000000|2020-05-11 22:10:00|8763.1|8760.8|8763.9|8761.2|8764.4|8762.4|8762|8759.7|301
1589235300000|2020-05-11 22:15:00|8764|8761.4|8762.1|8760.6|8764.1|8762|8761.4|8759.9|248
1589235600000|2020-05-11 22:20:00|8761.9|8760.4|8761.1|8759.6|8763|8760.8|8761|8758.9|189
1589235900000|2020-05-11 22:25:00|8761.2|8759.7|8761.2|8759.7|8761.9|8759.9|8760.9|8758.9|119
1589236200000|2020-05-11 22:30:00|8761.3|8759.8|8763.7|8761.5|8764.1|8761.9|8761.3|8759.7|212
1589236500000|2020-05-11 22:35:00|8763.4|8761.9|8762.5|8761|8764.3|8762.1|8762.1|8759.6|243
1589236800000|2020-05-11 22:40:00|8762.9|8760.7|8762.1|8760.6|8763.6|8761.9|8761.7|8759.2|174
1589237100000|2020-05-11 22:45:00|8762.3|8760.8|8763.1|8760.9|8764.4|8762.2|8761.8|8759.8|289
1589237400000|2020-05-11 22:50:00|8762.7|8760.8|8763.1|8761.6|8764.5|8762.5|8762.7|8760.7|278
1589237700000|2020-05-11 22:55:00|8763.2|8761.7|8763.8|8761.5|8764.5|8762.2|8762.5|8760.6|275
1589238000000|2020-05-11 23:00:00|8763|8761.6|8762.8|8761.3|8764.4|8762.3|8762.7|8760.6|213
1589238300000|2020-05-11 23:05:00|8762.9|8761.4|8763|8761.5|8764.2|8762.7|8762.8|8760.9|155
1589238600000|2020-05-11 23:10:00|8762.9|8761.4|8762.3|8760.8|8763.2|8761.7|8761.9|8760.4|146
1589238900000|2020-05-11 23:15:00|8762.2|8760.7|8763.7|8762.2|8764|8762.5|8762.2|8760.7|182
1589239200000|2020-05-11 23:20:00|8763.6|8762.1|8763.5|8762|8764|8762.5|8762.2|8760.7|306
1589239500000|2020-05-11 23:25:00|8763.4|8761.9|8765.1|8763.6|8765.6|8764.1|8763.3|8761.8|378
1589239800000|2020-05-11 23:30:00|8765.2|8763.7|8764.7|8763.2|8765.8|8764.3|8764.1|8762.6|232
1589240100000|2020-05-11 23:35:00|8764.6|8763.1|8765.2|8763.7|8765.2|8763.7|8763.8|8762.3|207
1589240400000|2020-05-11 23:40:00|8765.3|8763.8|8765.3|8763.8|8765.6|8764.1|8763.7|8762.2|226
1589240700000|2020-05-11 23:45:00|8765.1|8763.6|8767.5|8766|8767.9|8766.4|8764.7|8763.2|358
1589241000000|2020-05-11 23:50:00|8767.6|8766.1|8766.4|8764.9|8767.7|8766.2|8766.3|8764.8|329
1589241300000|2020-05-11 23:55:00|8766.3|8764.8|8766.3|8764.8|8767.1|8765.6|8766.1|8764.6|279
1589241600000|2020-05-12 00:00:00|8766.4|8764.9|8766.4|8764.9|8767.5|8766|8765.1|8763.6|378
1589241900000|2020-05-12 00:05:00|8766.3|8764.8|8768.6|8767.1|8768.9|8767.4|8766.3|8764.8|331
1589242200000|2020-05-12 00:10:00|8768.7|8767.2|8770|8768.5|8771|8769.5|8767.6|8766.1|539
1589242500000|2020-05-12 00:15:00|8770.1|8768.6|8767.9|8766.4|8770.6|8769.1|8767.6|8766.1|409
1589242800000|2020-05-12 00:20:00|8768|8766.5|8769.2|8767.7|8770.1|8768.8|8767.5|8766|421
1589243100000|2020-05-12 00:25:00|8769.1|8767.6|8774.1|8772.6|8776.1|8774.6|8769|8767.5|599
1589243400000|2020-05-12 00:30:00|8774|8772.5|8773.2|8771.7|8778|8776.5|8772.7|8771.2|516
1589243700000|2020-05-12 00:35:00|8773.3|8771.8|8769.7|8768.2|8773.5|8772|8769.3|8767.8|554
1589244000000|2020-05-12 00:40:00|8769.6|8768.1|8767.5|8766|8770.2|8768.7|8767.5|8766|417
1589244300000|2020-05-12 00:45:00|8767.6|8766.1|8770.2|8768.7|8770.4|8768.9|8767.5|8766|449
1589244600000|2020-05-12 00:50:00|8770|8768.5|8772.7|8771.2|8772.9|8771.4|8770|8768.5|428
1589244900000|2020-05-12 00:55:00|8772.1|8770.6|8770.8|8769.3|8773.4|8771.9|8770.2|8768.7|417
1589245200000|2020-05-12 01:00:00|8770.9|8769.4|8769|8767.5|8771.9|8770.4|8768.8|8767.3|432
1589245500000|2020-05-12 01:05:00|8769.1|8767.6|8769.2|8767.7|8769.9|8768.4|8767.9|8766.4|318
1589245800000|2020-05-12 01:10:00|8769.3|8767.8|8769.9|8768.4|8770.8|8769.3|8768.5|8767|350
1589246100000|2020-05-12 01:15:00|8770|8768.5|8769.2|8767.7|8770.7|8769.2|8768.7|8767.2|337
1589246400000|2020-05-12 01:20:00|8769.1|8767.6|8767.8|8766.3|8769.7|8768.2|8767.6|8766.1|266
1589246700000|2020-05-12 01:25:00|8767.7|8766.2|8766.4|8764.9|8768.6|8767.1|8766.3|8764.8|290
1589247000000|2020-05-12 01:30:00|8766.5|8765|8766.2|8764.7|8766.5|8765|8764.7|8763.2|369
1589247300000|2020-05-12 01:35:00|8766.1|8764.6|8769.7|8768.2|8769.7|8768.2|8765.6|8764.1|276
1589247600000|2020-05-12 01:40:00|8769.8|8768.3|8770.5|8769|8771.1|8769.6|8768.2|8766.7|339
1589247900000|2020-05-12 01:45:00|8770.6|8769.1|8770.3|8768.8|8770.9|8769.4|8769|8767.5|320
1589248200000|2020-05-12 01:50:00|8770.2|8768.7|8769.5|8768|8772.8|8771.3|8769|8767.5|359
1589248500000|2020-05-12 01:55:00|8769.4|8767.9|8770.3|8768.8|8770.4|8768.9|8768.4|8766.9|238
1589248800000|2020-05-12 02:00:00|8770.1|8768.6|8770.2|8768.7|8771.4|8769.9|8768.2|8766.7|326
1589249100000|2020-05-12 02:05:00|8770.3|8768.8|8770.7|8769.2|8771.6|8770.1|8769.9|8768.5|272
1589249400000|2020-05-12 02:10:00|8770.6|8769.1|8768.1|8766.6|8771.1|8769.6|8767.8|8766.3|311
1589249700000|2020-05-12 02:15:00|8768.2|8766.7|8768.8|8767.3|8769.3|8767.8|8767.3|8766.4|274
1589250000000|2020-05-12 02:20:00|8768.9|8767.4|8768.8|8767.3|8769|8767.5|8768.3|8766.8|174
1589250300000|2020-05-12 02:25:00|8768.7|8767.2|8769.7|8768.2|8769.9|8768.6|8768.1|8766.7|223
1589250600000|2020-05-12 02:30:00|8769.5|8768|8770.8|8769.3|8771.1|8769.6|8768.8|8767.4|377
1589250900000|2020-05-12 02:35:00|8770.7|8769.2|8771.1|8769.6|8772.9|8771.4|8769.7|8768.2|378
1589251200000|2020-05-12 02:40:00|8771|8769.5|8770.3|8768.8|8771.3|8770.1|8768.9|8767.6|253
1589251500000|2020-05-12 02:45:00|8770.2|8768.7|8768.6|8767.1|8771|8769.5|8768.1|8766.6|303
1589251800000|2020-05-12 02:50:00|8768.7|8767.2|8769.9|8768.4|8770|8768.5|8768|8766.6|312
1589252100000|2020-05-12 02:55:00|8770|8768.5|8769.6|8768.1|8771.1|8769.6|8769.3|8767.8|235
1589252400000|2020-05-12 03:00:00|8769.5|8768|8769.7|8768.2|8769.8|8768.4|8768|8766.7|209
1589252700000|2020-05-12 03:05:00|8769.6|8768.1|8769.9|8768.4|8770.8|8769.3|8768.5|8767.1|242
1589253000000|2020-05-12 03:10:00|8770|8768.5|8768.9|8767.4|8770.2|8768.7|8768.5|8767|258
1589253300000|2020-05-12 03:15:00|8768.8|8767.3|8771.3|8769.8|8771.7|8770.2|8768.8|8767.3|250
1589253600000|2020-05-12 03:20:00|8771.2|8769.7|8769.9|8768.4|8771.2|8769.7|8769.5|8768|290
1589253900000|2020-05-12 03:25:00|8770|8768.5|8769.4|8767.9|8770.3|8768.8|8769|8767.5|247
1589254200000|2020-05-12 03:30:00|8769.5|8768|8770.6|8769.1|8771.3|8770.1|8769.4|8767.9|231
1589254500000|2020-05-12 03:35:00|8770.5|8769|8769.8|8768.9|8770.8|8769.5|8768.9|8768|312
1589254800000|2020-05-12 03:40:00|8769.9|8769|8770.9|8769.4|8771.3|8770.1|8769.7|8768.4|258
1589255100000|2020-05-12 03:45:00|8770.8|8769.3|8769.9|8768.4|8771.3|8769.8|8769.2|8767.8|235
1589255400000|2020-05-12 03:50:00|8769.8|8768.3|8770.2|8768.7|8770.4|8768.9|8768.5|8767.2|234
1589255700000|2020-05-12 03:55:00|8770|8768.5|8770|8768.5|8770.2|8768.7|8768.7|8767.2|279
1589256000000|2020-05-12 04:00:00|8769.9|8768.4|8769|8767.5|8770|8768.6|8768.8|8767.3|205
1589256300000|2020-05-12 04:05:00|8769.2|8767.7|8770.8|8769.3|8771.1|8769.6|8769.2|8767.7|237
1589256600000|2020-05-12 04:10:00|8770.7|8769.2|8772.3|8770.8|8772.4|8771.1|8770.4|8768.9|268
1589256900000|2020-05-12 04:15:00|8772.4|8770.9|8770.4|8768.9|8772.6|8771.1|8769.9|8768.4|279
1589257200000|2020-05-12 04:20:00|8770.5|8769|8771.2|8769.7|8771.7|8770.2|8770.3|8768.8|237
1589257500000|2020-05-12 04:25:00|8771.1|8769.6|8772.5|8771|8772.6|8771.1|8771|8769.5|234
1589257800000|2020-05-12 04:30:00|8772.4|8770.9|8775.1|8773.6|8775.2|8773.7|8771.9|8770.7|302
1589258100000|2020-05-12 04:35:00|8775.2|8773.7|8770.1|8768.6|8775.6|8774.1|8770|8768.5|428
1589258400000|2020-05-12 04:40:00|8770|8768.5|8770.6|8769.1|8770.7|8769.4|8769.4|8768.2|233
1589258700000|2020-05-12 04:45:00|8770.5|8769|8768.7|8767.2|8770.5|8769.1|8768.4|8766.9|204
1589259000000|2020-05-12 04:50:00|8768.5|8767.6|8769.7|8768.2|8769.7|8768.2|8768.2|8766.9|146
1589259300000|2020-05-12 04:55:00|8769.6|8768.1|8769|8767.5|8770.4|8768.9|8767.9|8766.4|294
1589259600000|2020-05-12 05:00:00|8769.1|8767.6|8771.5|8770|8772.4|8770.9|8767.8|8766.3|329
1589259900000|2020-05-12 05:05:00|8771.4|8769.9|8771.3|8769.8|8771.4|8770.2|8769.9|8768.4|358
1589260200000|2020-05-12 05:10:00|8771.2|8769.7|8774.2|8772.7|8774.6|8773.1|8771|8769.5|407
1589260500000|2020-05-12 05:15:00|8774.3|8772.8|8771.1|8769.6|8774.4|8772.9|8770.4|8769.1|239
1589260800000|2020-05-12 05:20:00|8771.2|8769.7|8769.2|8767.7|8771.2|8769.7|8767.4|8765.9|568
1589261100000|2020-05-12 05:25:00|8769.3|8767.8|8766.7|8765.2|8769.8|8768.3|8765.6|8764.1|337
1589261400000|2020-05-12 05:30:00|8766.8|8765.3|8765.2|8763.7|8767.2|8765.9|8765|8763.6|425
1589261700000|2020-05-12 05:35:00|8765.1|8763.6|8765.9|8764.4|8766.1|8764.6|8763.5|8762|313
1589262000000|2020-05-12 05:40:00|8765.8|8764.3|8766.4|8764.9|8766.5|8765.2|8765.1|8763.6|207
1589262300000|2020-05-12 05:45:00|8766.6|8765.1|8766.3|8764.8|8767.5|8766.3|8766|8764.5|193
1589262600000|2020-05-12 05:50:00|8766.4|8764.9|8768.1|8766.6|8769.5|8768|8766.1|8764.6|225
1589262900000|2020-05-12 05:55:00|8767.8|8766.9|8767.4|8765.9|8769.1|8767.6|8766.2|8764.7|329
1589263200000|2020-05-12 06:00:00|8767.3|8765.8|8773.1|8771.6|8773.5|8772|8767.2|8765.7|485
1589263500000|2020-05-12 06:05:00|8773.2|8771.7|8771.3|8769.8|8773.9|8772.4|8770.9|8769.4|418
1589263800000|2020-05-12 06:10:00|8771.4|8769.9|8772.8|8771.3|8773.2|8771.7|8770.5|8769|464
1589264100000|2020-05-12 06:15:00|8772.7|8771.2|8775.5|8774|8776.6|8775.4|8771.8|8770.7|394
1589264400000|2020-05-12 06:20:00|8775.6|8774.1|8775.2|8773.7|8777.4|8775.9|8774.1|8772.6|490
1589264700000|2020-05-12 06:25:00|8775.3|8773.8|8776.5|8775|8777.4|8776.2|8773.8|8772.5|573
1589265000000|2020-05-12 06:30:00|8776.4|8774.9|8772.8|8771.3|8776.6|8775.1|8772.6|8771.3|538
1589265300000|2020-05-12 06:35:00|8772.9|8771.4|8770.4|8768.9|8773|8771.5|8769.4|8768.3|573
1589265600000|2020-05-12 06:40:00|8770.5|8769|8772.7|8771.2|8772.9|8771.7|8769.6|8768.3|597
1589265900000|2020-05-12 06:45:00|8772.8|8771.3|8775.1|8773.6|8775.1|8773.9|8771.8|8770.5|502
1589266200000|2020-05-12 06:50:00|8775|8773.5|8776.6|8775.7|8778.4|8777.2|8774.5|8773.1|559
1589266500000|2020-05-12 06:55:00|8776.5|8775.6|8774.6|8773.7|8778.6|8777.1|8772.9|8771.9|713
1589266800000|2020-05-12 07:00:00|8774.7|8773.8|8776.1|8774.6|8778.6|8777.3|8773.5|8772.4|868
1589267100000|2020-05-12 07:05:00|8776.2|8774.7|8770.9|8769.4|8778.5|8777.5|8770|8768.8|945
1589267400000|2020-05-12 07:10:00|8771|8769.5|8768|8767.1|8771.4|8770.1|8767.2|8765.9|690
1589267700000|2020-05-12 07:15:00|8768.3|8767.4|8765.5|8764.6|8768.6|8767.5|8765.2|8764|715
1589268000000|2020-05-12 07:20:00|8765.4|8764.5|8764.3|8762.8|8766|8764.8|8759.4|8758.2|778
1589268300000|2020-05-12 07:25:00|8764.2|8762.7|8769.3|8768.4|8770.1|8769|8763.5|8762|567
1589268600000|2020-05-12 07:30:00|8769.2|8768.3|8768.1|8767.2|8769.2|8768.3|8766.2|8765|618
1589268900000|2020-05-12 07:35:00|8768.2|8767.3|8769|8768.1|8771.1|8769.6|8767.9|8766.5|557
1589269200000|2020-05-12 07:40:00|8768.8|8767.9|8766.4|8764.9|8769.6|8768.4|8765.8|8764.6|581
1589269500000|2020-05-12 07:45:00|8766.3|8764.8|8765.6|8764.1|8768|8766.7|8764.4|8763.4|574
1589269800000|2020-05-12 07:50:00|8765.5|8764|8762|8761.1|8766.1|8765|8760.1|8758.9|722
1589270100000|2020-05-12 07:55:00|8761.8|8760.9|8763.9|8762.4|8765.5|8764.3|8761|8760.1|766
1589270400000|2020-05-12 08:00:00|8764|8762.5|8767.9|8766.4|8769.1|8767.9|8763.2|8761.9|735
1589270700000|2020-05-12 08:05:00|8768|8766.5|8767.3|8765.8|8768.1|8766.8|8763.3|8761.8|701
1589271000000|2020-05-12 08:10:00|8767|8766.1|8764.9|8764|8767.6|8766.3|8763.5|8762.5|613
1589271300000|2020-05-12 08:15:00|8765|8764.1|8767.2|8766.3|8768.2|8767.1|8763.9|8762.6|660
1589271600000|2020-05-12 08:20:00|8767.3|8766.4|8769.8|8768.9|8770.4|8769.2|8767.2|8766.2|586
1589271900000|2020-05-12 08:25:00|8769.9|8769|8776.3|8775.4|8777.1|8775.9|8769.5|8768.6|690
1589272200000|2020-05-12 08:30:00|8776.4|8775.5|8774.7|8773.8|8778.5|8777.6|8772.6|8771.7|718
1589272500000|2020-05-12 08:35:00|8774.8|8773.9|8786.9|8786|8789.2|8788.2|8773.6|8772.3|932
1589272800000|2020-05-12 08:40:00|8787.1|8785.6|8792.4|8790.9|8792.4|8791.4|8784.2|8783|782
1589273100000|2020-05-12 08:45:00|8792.5|8791|8786.4|8784.9|8793.6|8792.4|8785.1|8783.9|719
1589273400000|2020-05-12 08:50:00|8786.3|8784.8|8787.5|8786|8788.6|8787.7|8784.6|8783.4|611
1589273700000|2020-05-12 08:55:00|8787.1|8786.2|8782.3|8780.8|8788.1|8787.1|8781.2|8779.9|650
1589274000000|2020-05-12 09:00:00|8782.2|8780.7|8780.4|8779.5|8782.9|8781.8|8780.1|8778.9|678
1589274300000|2020-05-12 09:05:00|8780.3|8779.4|8775.3|8774.4|8781.1|8780.2|8774.9|8774|596
1589274600000|2020-05-12 09:10:00|8775.5|8774|8771.5|8770.6|8775.5|8774.6|8768.8|8767.6|744
1589274900000|2020-05-12 09:15:00|8771.6|8770.7|8772.5|8771.6|8772.7|8771.8|8767.8|8766.9|616
1589275200000|2020-05-12 09:20:00|8772.4|8771.5|8774.4|8773.5|8778.1|8777.2|8772.4|8771.5|638
1589275500000|2020-05-12 09:25:00|8774.5|8773.6|8776.3|8774.8|8777.6|8776.3|8772|8771.1|554
1589275800000|2020-05-12 09:30:00|8776|8775.1|8778.6|8777.7|8779.4|8778.3|8774.5|8773.3|542
1589276100000|2020-05-12 09:35:00|8778.7|8777.8|8779.4|8778.5|8779.7|8778.8|8775.6|8774.7|428
1589276400000|2020-05-12 09:40:00|8779.6|8778.7|8780.2|8778.7|8781.5|8780.2|8777.7|8776.7|531
1589276700000|2020-05-12 09:45:00|8779.8|8778.9|8779.1|8777.6|8781.1|8779.9|8775.8|8774.7|543
1589277000000|2020-05-12 09:50:00|8778.8|8777.9|8774.4|8773.5|8779.5|8778|8773|8772.1|491
1589277300000|2020-05-12 09:55:00|8774.3|8773.4|8774|8773.1|8776.6|8775.4|8772.8|8771.5|676
1589277600000|2020-05-12 10:00:00|8774.2|8773.3|8770.9|8770|8777|8775.9|8768.9|8767.7|632
1589277900000|2020-05-12 10:05:00|8770.8|8769.9|8770.7|8769.8|8773.7|8772.4|8770.5|8769.6|539
1589278200000|2020-05-12 10:10:00|8770.6|8769.7|8770.8|8769.9|8773.2|8772.1|8769.8|8768.9|466
1589278500000|2020-05-12 10:15:00|8770.6|8769.7|8769.6|8768.7|8771.5|8770.6|8766.2|8765.2|627
1589278800000|2020-05-12 10:20:00|8769.7|8768.8|8763.4|8762.5|8770.3|8769.1|8761.9|8760.9|673
1589279100000|2020-05-12 10:25:00|8763.3|8762.4|8768.4|8766.9|8769.6|8768.5|8761.4|8760.3|838
1589279400000|2020-05-12 10:30:00|8768.6|8767.1|8773.1|8771.6|8773.3|8772.3|8766.9|8765.5|769
1589279700000|2020-05-12 10:35:00|8773.2|8771.7|8771.2|8770.3|8773.7|8772.3|8769.6|8768.4|670
1589280000000|2020-05-12 10:40:00|8771.5|8770.6|8770.5|8769.6|8772.8|8771.6|8768.5|8767.5|635
1589280300000|2020-05-12 10:45:00|8770.3|8769.4|8776.2|8775.3|8776.9|8775.9|8770.3|8769.4|617
1589280600000|2020-05-12 10:50:00|8776.1|8775.2|8776.7|8775.2|8777.3|8776|8773.9|8773|475
1589280900000|2020-05-12 10:55:00|8776.5|8775.6|8776.1|8774.6|8778.3|8777.1|8774|8772.9|622
1589281200000|2020-05-12 11:00:00|8775.9|8774.4|8772.3|8770.8|8776.3|8775.3|8772|8770.5|706
1589281500000|2020-05-12 11:05:00|8772|8770.5|8769|8767.5|8772.3|8771.2|8765.1|8764|658
1589281800000|2020-05-12 11:10:00|8769.6|8768.1|8773.4|8772.5|8774|8772.8|8768|8766.9|538
1589282100000|2020-05-12 11:15:00|8773.5|8772.6|8770.6|8769.7|8774.5|8773.3|8768.9|8767.4|696
1589282400000|2020-05-12 11:20:00|8770.5|8769.6|8771.2|8770.3|8774.1|8773.2|8769.9|8768.7|595
1589282700000|2020-05-12 11:25:00|8771.3|8770.4|8767.4|8766.5|8774|8773.1|8767.2|8766|644
1589283000000|2020-05-12 11:30:00|8766.8|8765.9|8772|8771.1|8772.6|8771.7|8765.3|8764.4|619
1589283300000|2020-05-12 11:35:00|8772.1|8771.2|8774.1|8773.2|8777.7|8776.8|8771|8770.1|688
1589283600000|2020-05-12 11:40:00|8774|8773.1|8771.6|8770.7|8774.7|8773.8|8771.4|8770.5|459
1589283900000|2020-05-12 11:45:00|8771.5|8770.6|8767.1|8766.2|8772.6|8771.4|8766.7|8765.8|631
1589284200000|2020-05-12 11:50:00|8767.2|8766.3|8771.8|8770.9|8773.2|8771.9|8766.8|8765.9|614
1589284500000|2020-05-12 11:55:00|8771.5|8770.6|8770.1|8769.2|8773.6|8772.1|8769.4|8768.3|668
1589284800000|2020-05-12 12:00:00|8770.5|8769|8765.3|8764.4|8771.1|8769.9|8765.2|8764.3|670
1589285100000|2020-05-12 12:05:00|8765.2|8764.3|8770.1|8769.2|8770.7|8769.8|8764.6|8763.7|565
1589285400000|2020-05-12 12:10:00|8770.2|8769.3|8777.2|8776.3|8778.5|8777.6|8768.8|8767.5|796
1589285700000|2020-05-12 12:15:00|8777.3|8776.4|8775.6|8774.7|8779.8|8778.8|8775.4|8774.5|644
1589286000000|2020-05-12 12:20:00|8775.4|8774.5|8781.4|8780.5|8781.6|8780.7|8774.1|8773.1|708
1589286300000|2020-05-12 12:25:00|8781.3|8780.4|8784.8|8778.8|8785.2|8782.6|8778.4|8777.2|779
1589286600000|2020-05-12 12:30:00|8784.7|8778.7|8789.1|8788.2|8790.3|8788.4|8779.8|8777.5|1004
1589286900000|2020-05-12 12:35:00|8789.4|8787.9|8788.3|8787.4|8792.5|8791.6|8787.8|8786.6|840
1589287200000|2020-05-12 12:40:00|8788.2|8787.3|8786.1|8785.2|8791.2|8790.1|8785.7|8784.8|709
1589287500000|2020-05-12 12:45:00|8786|8785.1|8787.8|8786.9|8788.8|8787.9|8784.6|8783.7|670
1589287800000|2020-05-12 12:50:00|8787.7|8786.8|8789.1|8788.2|8791.3|8790.2|8787.2|8785.9|632
1589288100000|2020-05-12 12:55:00|8789.2|8788.3|8786.1|8785.2|8790.8|8789.4|8785.9|8785|613
1589288400000|2020-05-12 13:00:00|8786|8785.1|8789.9|8789|8790.2|8789.2|8783.6|8782.4|663
1589288700000|2020-05-12 13:05:00|8789.8|8788.9|8792.4|8790.9|8792.4|8791.5|8787.7|8786.8|701
1589289000000|2020-05-12 13:10:00|8792.3|8790.8|8797.5|8796|8802|8800.5|8792|8790.8|1037
1589289300000|2020-05-12 13:15:00|8797.6|8796.1|8801.1|8799.6|8801.6|8800.4|8795.7|8794.5|956
1589289600000|2020-05-12 13:20:00|8800.8|8799.9|8805.7|8804.8|8806.4|8805.5|8798.1|8797.2|720
1589289900000|2020-05-12 13:25:00|8806|8805.1|8807.2|8806.3|8808.6|8807.7|8803.1|8802|786
1589290200000|2020-05-12 13:30:00|8807.1|8806.2|8811.6|8810.7|8812.1|8811|8807.1|8806|782
1589290500000|2020-05-12 13:35:00|8811.5|8810.6|8808.9|8808|8811.7|8810.7|8807.9|8806.7|766
1589290800000|2020-05-12 13:40:00|8808.8|8807.9|8809.8|8808.3|8812.2|8811.3|8806.7|8805.5|797
1589291100000|2020-05-12 13:45:00|8809.7|8808.2|8814.9|8814|8817.5|8816.4|8809.2|8808.1|957
1589291400000|2020-05-12 13:50:00|8815|8814.1|8811.8|8810.9|8816.1|8815.2|8811.8|8810.9|839
1589291700000|2020-05-12 13:55:00|8811.7|8810.2|8814.3|8813.4|8815.8|8814.9|8810.5|8809.6|941
1589292000000|2020-05-12 14:00:00|8814.5|8813.6|8816.3|8815.4|8816.3|8815.4|8810.1|8809.1|851
1589292300000|2020-05-12 14:05:00|8816.4|8815.5|8816.8|8815.3|8819.8|8818.6|8815|8813.7|941
1589292600000|2020-05-12 14:10:00|8816.7|8815.2|8820.3|8819.4|8822.3|8821.2|8815.9|8814.8|873
1589292900000|2020-05-12 14:15:00|8820.6|8819.1|8816.5|8815.6|8821.4|8820.2|8816.5|8815.1|807
1589293200000|2020-05-12 14:20:00|8816.6|8815.7|8815.6|8814.7|8819.2|8818.3|8815.5|8814.6|697
1589293500000|2020-05-12 14:25:00|8815.5|8814.6|8824.1|8823.2|8824.1|8823.2|8815.5|8814.6|683
1589293800000|2020-05-12 14:30:00|8824|8823.1|8827.2|8825.7|8829.1|8828.2|8822.7|8821.8|810
1589294100000|2020-05-12 14:35:00|8826.9|8826|8826.7|8825.8|8831.2|8830|8826.3|8825.3|719
1589294400000|2020-05-12 14:40:00|8826.5|8825.6|8826.7|8825.8|8828.5|8827.6|8822.1|8821|648
1589294700000|2020-05-12 14:45:00|8826.8|8825.9|8825.4|8824.5|8829.7|8828.7|8824.6|8823.7|748
1589295000000|2020-05-12 14:50:00|8825.3|8824.4|8821.2|8819.7|8827.7|8826.6|8820.3|8818.8|756
1589295300000|2020-05-12 14:55:00|8821|8819.5|8820.2|8819.3|8823.8|8822.3|8817.8|8816.5|1160
1589295600000|2020-05-12 15:00:00|8820|8819.1|8821.4|8820.5|8822.9|8821.8|8817.5|8816.3|863
1589295900000|2020-05-12 15:05:00|8821.5|8820.6|8819.5|8818.6|8823.3|8822.2|8819.4|8818.5|689
1589296200000|2020-05-12 15:10:00|8819.6|8818.7|8827.8|8826.9|8828.3|8826.9|8819.2|8818.3|804
1589296500000|2020-05-12 15:15:00|8827.4|8826.5|8829|8828.1|8830.2|8829.3|8825.3|8824.1|723
1589296800000|2020-05-12 15:20:00|8828.6|8827.7|8827.7|8826.8|8829|8828.1|8824.8|8823.9|544
1589297100000|2020-05-12 15:25:00|8827.6|8826.7|8825.7|8824.8|8828.7|8827.5|8825|8823.9|619
1589297400000|2020-05-12 15:30:00|8825.6|8824.7|8831.3|8830.4|8831.9|8831|8825.6|8824.7|563
1589297700000|2020-05-12 15:35:00|8831.4|8830.5|8832|8831.1|8834|8833.1|8828.9|8828|681
1589298000000|2020-05-12 15:40:00|8831.9|8831|8834.7|8833.8|8835.5|8834.5|8829.5|8828.3|582
1589298300000|2020-05-12 15:45:00|8835.1|8833.6|8833.8|8832.9|8836.5|8835.3|8832.9|8832|532
1589298600000|2020-05-12 15:50:00|8833.7|8832.8|8832.6|8831.7|8834.4|8833.1|8831.3|8830.2|574
1589298900000|2020-05-12 15:55:00|8832.9|8831.4|8834.7|8833.8|8836.4|8835.3|8832.6|8831.3|753
1589299200000|2020-05-12 16:00:00|8834.6|8833.7|8835.2|8833.7|8835.5|8834.5|8832|8831|655
1589299500000|2020-05-12 16:05:00|8835.1|8833.6|8835.9|8835|8839.4|8838.4|8834.3|8833.1|657
1589299800000|2020-05-12 16:10:00|8836|8835.1|8838.6|8837.7|8842.1|8841.1|8835.8|8834.9|834
1589300100000|2020-05-12 16:15:00|8838.4|8837.5|8833.4|8831.9|8839|8838|8833.4|8831.9|809
1589300400000|2020-05-12 16:20:00|8833.5|8832|8831|8829.5|8834|8832.5|8826.8|8825.9|719
1589300700000|2020-05-12 16:25:00|8831.1|8829.6|8830.1|8829.2|8831.3|8829.8|8828.5|8827.2|532
1589301000000|2020-05-12 16:30:00|8830.2|8829.3|8832.8|8831.3|8834.5|8833.3|8829.8|8828.6|742
1589301300000|2020-05-12 16:35:00|8832.7|8831.2|8831.4|8829.9|8834.2|8832.7|8830.8|8829.3|592
1589301600000|2020-05-12 16:40:00|8831.3|8829.8|8829.7|8828.8|8832.9|8831.7|8829.6|8828.4|476
1589301900000|2020-05-12 16:45:00|8829.6|8828.7|8829.8|8828.3|8830.2|8829.3|8826.7|8825.5|691
1589302200000|2020-05-12 16:50:00|8829.5|8828.6|8828.5|8827|8831.7|8830.3|8828.4|8826.9|621
1589302500000|2020-05-12 16:55:00|8828.6|8827.1|8828.7|8827.2|8831.5|8829.7|8828|8826.7|610
1589302800000|2020-05-12 17:00:00|8828.8|8827.3|8836.4|8834.9|8836.5|8835.1|8828.6|8827.3|547
1589303100000|2020-05-12 17:05:00|8836.7|8835.2|8838.5|8837.6|8839|8837.7|8834.9|8833.5|507
1589303400000|2020-05-12 17:10:00|8838.6|8837.7|8837.6|8836.1|8839.1|8837.8|8835.1|8833.9|740
1589303700000|2020-05-12 17:15:00|8837.7|8836.2|8842.3|8841.4|8843.9|8843|8837|8835.8|711
1589304000000|2020-05-12 17:20:00|8842.5|8841|8843.1|8842.2|8843.3|8842.4|8840.5|8839.2|584
1589304300000|2020-05-12 17:25:00|8843.2|8842.3|8843.7|8842.2|8844.4|8843|8841.3|8840.3|818
1589304600000|2020-05-12 17:30:00|8843.8|8842.3|8843.5|8842|8844.2|8842.9|8841.1|8839.7|535
1589304900000|2020-05-12 17:35:00|8843.6|8842.1|8842.7|8841.2|8844.2|8842.7|8839.7|8838.3|501
1589305200000|2020-05-12 17:40:00|8842.6|8841.1|8845|8844.1|8845|8844.1|8842.3|8841|557
1589305500000|2020-05-12 17:45:00|8845.3|8843.8|8839.9|8838.4|8845.5|8844.3|8838.9|8837.4|564
1589305800000|2020-05-12 17:50:00|8840|8838.5|8840.1|8838.6|8841.7|8840.2|8839.8|8838.3|361
1589306100000|2020-05-12 17:55:00|8840.2|8838.7|8839.3|8837.8|8841.1|8839.6|8838.3|8836.8|508
1589306400000|2020-05-12 18:00:00|8839.4|8837.9|8838.2|8836.7|8840.8|8839.4|8838|8836.5|573
1589306700000|2020-05-12 18:05:00|8838.5|8837|8839.7|8838.2|8840|8838.5|8837.6|8836.1|394
1589307000000|2020-05-12 18:10:00|8839.5|8838|8836.7|8835.2|8840.2|8839|8836.4|8834.9|481
1589307300000|2020-05-12 18:15:00|8836.6|8835.1|8834.4|8832.9|8836.6|8835.2|8833.4|8831.9|591
1589307600000|2020-05-12 18:20:00|8834.5|8833|8836.4|8834.9|8837.4|8835.9|8834.5|8833|367
1589307900000|2020-05-12 18:25:00|8836.5|8835|8836.3|8834.8|8837.4|8835.9|8835.8|8834.3|372
1589308200000|2020-05-12 18:30:00|8836.1|8834.6|8833.9|8832.4|8837.7|8836.2|8833.6|8832.1|438
1589308500000|2020-05-12 18:35:00|8834|8832.5|8835.8|8834.3|8836|8834.5|8831.7|8830.2|600
1589308800000|2020-05-12 18:40:00|8836|8834.5|8838.5|8837|8839.1|8837.6|8835|8833.8|546
1589309100000|2020-05-12 18:45:00|8838.4|8836.9|8838|8837.1|8839.1|8837.6|8837|8835.5|437
1589309400000|2020-05-12 18:50:00|8838.4|8836.9|8837.6|8836.7|8838.9|8837.4|8836.5|8835.2|375
1589309700000|2020-05-12 18:55:00|8837.5|8836.6|8838.2|8837.3|8839.5|8838.2|8837.5|8836.5|412
1589310000000|2020-05-12 19:00:00|8838.3|8836.8|8837.6|8836.1|8839.1|8837.6|8836.8|8835.3|491
1589310300000|2020-05-12 19:05:00|8837.5|8836|8838.5|8837|8838.6|8837.1|8836.4|8834.9|363
1589310600000|2020-05-12 19:10:00|8838.6|8837.1|8837|8835.5|8838.8|8837.5|8836.5|8835|373
1589310900000|2020-05-12 19:15:00|8837.1|8835.6|8834.3|8832.8|8837.3|8835.8|8833.9|8832.4|415
1589311200000|2020-05-12 19:20:00|8833.9|8832.4|8833.1|8831.6|8835.5|8834|8833|8831.5|459
1589311500000|2020-05-12 19:25:00|8832.8|8831.3|8835.3|8833.8|8836.4|8835.1|8832.2|8830.8|421
1589311800000|2020-05-12 19:30:00|8835.5|8834|8836|8834.5|8837.1|8835.7|8834.3|8832.8|532
1589312100000|2020-05-12 19:35:00|8835.9|8834.4|8837.5|8836|8838.8|8837.4|8835.9|8834.4|525
1589312400000|2020-05-12 19:40:00|8837.4|8835.9|8836.7|8835.2|8838.8|8837.3|8836.6|8835.1|515
1589312700000|2020-05-12 19:45:00|8836.6|8835.1|8834.4|8832.9|8837|8835.8|8833.9|8832.5|585
1589313000000|2020-05-12 19:50:00|8834.3|8833.4|8835.1|8834.2|8837.2|8835.7|8834.1|8833|691
1589313300000|2020-05-12 19:55:00|8835.3|8833.8|8838.4|8836.9|8838.8|8837.4|8833|8831.9|645
1589313600000|2020-05-12 20:00:00|8838.3|8836.8|8838.8|8837.3|8839.1|8837.6|8836.9|8835.4|349
1589313900000|2020-05-12 20:05:00|8838.7|8837.2|8835.9|8834.4|8839|8837.5|8835.9|8834.4|353
1589314200000|2020-05-12 20:10:00|8836|8834.5|8837.2|8835.7|8837.4|8835.9|8834.8|8833.3|292
1589314500000|2020-05-12 20:15:00|8837.1|8835.6|8836.2|8834.7|8837.3|8835.8|8836|8834.5|195
1589314800000|2020-05-12 20:20:00|8836.1|8834.6|8837.4|8835.9|8838.2|8836.7|8836.1|8834.6|187
1589315100000|2020-05-12 20:25:00|8837.5|8836|8839.4|8837.9|8840|8838.5|8837.3|8835.8|239
1589315400000|2020-05-12 20:30:00|8839.3|8837.8|8842|8841.1|8842.5|8841.1|8838.6|8837.1|277
1589315700000|2020-05-12 20:35:00|8842.1|8841.2|8847|8845.5|8848.2|8846.7|8841.8|8840.7|334
1589316000000|2020-05-12 20:40:00|8847.1|8845.6|8846.6|8845.1|8848|8846.5|8846.5|8845|254
1589316300000|2020-05-12 20:45:00|8846.7|8845.2|8850|8848.5|8850.1|8848.6|8846.1|8844.6|249
1589316600000|2020-05-12 20:50:00|8850.1|8848.6|8851.9|8850.4|8852.3|8850.8|8850|8848.5|188
1589316900000|2020-05-12 20:55:00|8851.6|8850.1|8850|8844.6|8851.7|8850.1|8848.7|8844.4|404
1589317200000|2020-05-12 21:00:00|8849.9|8842.6|8850.5|8842.6|8853.1|8844.5|8849.6|8841.7|84
1589317500000|2020-05-12 21:05:00|8850.2|8844|8849.7|8842.4|8852.8|8845.2|8847.7|8836.7|183
1589317800000|2020-05-12 21:10:00|8849.9|8842.3|8847.6|8843.2|8850.3|8844.4|8845.9|8840.6|334
1589318100000|2020-05-12 21:15:00|8847.3|8843.3|8847|8841.5|8849.6|8843.8|8845.4|8840.1|309
1589318400000|2020-05-12 21:20:00|8847.3|8840.5|8845.7|8841|8847.7|8842.5|8844.6|8840.2|258
1589318700000|2020-05-12 21:25:00|8845.3|8841.1|8848.3|8838.7|8848.5|8842.3|8844.3|8836.7|234
1589319000000|2020-05-12 21:30:00|8848.4|8838.6|8847.2|8842.2|8849.2|8842.6|8845.8|8837.6|500
1589319300000|2020-05-12 21:35:00|8847|8842.1|8847.7|8842.8|8848.3|8843.4|8845.9|8841.9|358
1589319600000|2020-05-12 21:40:00|8847.6|8842.7|8844.6|8841.5|8848|8843.3|8844|8840.8|377
1589319900000|2020-05-12 21:45:00|8845.1|8841.6|8844.3|8841.6|8845.7|8842.1|8844.3|8841.1|227
1589320200000|2020-05-12 21:50:00|8844.4|8841.7|8844.2|8841.2|8844.9|8841.7|8843.5|8840.8|207
1589320500000|2020-05-12 21:55:00|8844.4|8841.3|8843|8839.7|8844.7|8841.6|8841.9|8838.7|318
1589320800000|2020-05-12 22:00:00|8843.3|8840.1|8847.9|8845.6|8848.4|8846.2|8843.3|8839.8|770
1589321100000|2020-05-12 22:05:00|8848.1|8845.5|8848.6|8847.1|8849.1|8847.2|8846|8843.6|484
1589321400000|2020-05-12 22:10:00|8848.5|8847|8848.5|8847|8849.2|8847.4|8847|8845.3|374
1589321700000|2020-05-12 22:15:00|8848.4|8846.9|8849.4|8847.9|8850|8848|8847.8|8846|279
1589322000000|2020-05-12 22:20:00|8849.5|8848|8849.6|8848.1|8851.1|8849.1|8849.4|8847.3|346
1589322300000|2020-05-12 22:25:00|8849.7|8848.2|8849.5|8847.2|8850.4|8848.4|8848.3|8846.7|474
1589322600000|2020-05-12 22:30:00|8849|8847.5|8849.6|8847.3|8849.9|8847.7|8848|8846.2|452
1589322900000|2020-05-12 22:35:00|8849.5|8847.2|8848.1|8846.6|8849.8|8847.9|8847.9|8846.1|317
1589323200000|2020-05-12 22:40:00|8848.5|8846.2|8847.6|8846.1|8848.8|8847.1|8847.6|8845.7|290
1589323500000|2020-05-12 22:45:00|8847.5|8846|8848.1|8846.6|8849.6|8847.7|8846.7|8844.9|380
1589323800000|2020-05-12 22:50:00|8848|8846.5|8846.4|8844.1|8848.5|8846.6|8846|8843.9|596
1589324100000|2020-05-12 22:55:00|8846.3|8844.2|8846.1|8844.6|8846.9|8845|8844.7|8842.9|488
1589324400000|2020-05-12 23:00:00|8846.2|8844.7|8847.4|8845.9|8848.7|8846.1|8845.4|8841.7|258
1589324700000|2020-05-12 23:05:00|8847.5|8846|8850.8|8849.3|8851.1|8849.6|8847.5|8846|306
1589325000000|2020-05-12 23:10:00|8851.1|8849.6|8850.2|8848.7|8851.3|8849.6|8849.6|8848.1|282
1589325300000|2020-05-12 23:15:00|8850.1|8848.6|8849.9|8848.4|8850.7|8849.2|8848.3|8846.8|397
1589325600000|2020-05-12 23:20:00|8850|8848.5|8850.9|8849.4|8851.1|8849.6|8848|8846.5|300
1589325900000|2020-05-12 23:25:00|8851|8849.5|8852|8850.5|8852.5|8851|8850.5|8849|254
1589326200000|2020-05-12 23:30:00|8851.9|8850.4|8851.1|8849.6|8852.3|8850.8|8850.8|8849.3|297
1589326500000|2020-05-12 23:35:00|8851.2|8849.7|8851.9|8850.4|8852.4|8850.9|8851.1|8849.6|238
1589326800000|2020-05-12 23:40:00|8851.8|8850.3|8852|8850.5|8852.3|8850.8|8851|8849.5|212
1589327100000|2020-05-12 23:45:00|8851.9|8850.4|8850.9|8849.4|8852.4|8850.9|8850.7|8849.2|245
1589327400000|2020-05-12 23:50:00|8850.8|8849.3|8852.3|8850.8|8852.4|8850.9|8850.1|8848.6|336
1589327700000|2020-05-12 23:55:00|8852.4|8850.9|8852.9|8851.4|8855.1|8853.6|8852.3|8850.8|372
1589328000000|2020-05-13 00:00:00|8852.8|8851.3|8852.8|8851.3|8853.5|8852|8851.5|8850|445
1589328300000|2020-05-13 00:05:00|8852.9|8851.4|8854.6|8853.1|8855.7|8854.3|8852.4|8850.9|368
1589328600000|2020-05-13 00:10:00|8854.7|8853.2|8854.6|8853.1|8855.1|8853.6|8853.8|8852.3|237
1589328900000|2020-05-13 00:15:00|8854.7|8853.2|8853.2|8851.7|8854.8|8853.3|8853|8851.5|228
1589329200000|2020-05-13 00:20:00|8853.3|8851.8|8852.2|8850.7|8853.3|8851.8|8850.7|8849.2|425
1589329500000|2020-05-13 00:25:00|8852.3|8850.8|8851.2|8849.7|8853.3|8851.8|8850.8|8849.3|369
1589329800000|2020-05-13 00:30:00|8851.3|8849.8|8850.5|8849|8852|8850.5|8849|8847.5|338
1589330100000|2020-05-13 00:35:00|8850.6|8849.1|8852.3|8850.8|8852.7|8851.2|8850.4|8848.9|246
1589330400000|2020-05-13 00:40:00|8852.4|8850.9|8851|8849.5|8852.9|8851.4|8850.8|8849.3|376
1589330700000|2020-05-13 00:45:00|8850.9|8849.4|8852|8850.5|8852.7|8851.2|8850.7|8849.2|333
1589331000000|2020-05-13 00:50:00|8851.9|8850.4|8852.9|8851.4|8853.2|8851.7|8851.5|8850|376
1589331300000|2020-05-13 00:55:00|8852.8|8851.3|8850.6|8849.1|8853.2|8851.7|8850|8848.5|321
1589331600000|2020-05-13 01:00:00|8850.7|8849.2|8850.8|8849.3|8851.1|8849.6|8850|8848.5|444
1589331900000|2020-05-13 01:05:00|8850.9|8849.4|8852.1|8850.6|8853.6|8852.1|8849.9|8848.4|399
1589332200000|2020-05-13 01:10:00|8852|8850.5|8852.9|8851.4|8853.5|8852|8851.5|8850|284
1589332500000|2020-05-13 01:15:00|8852.8|8851.3|8854.1|8852.6|8854.1|8852.6|8851.7|8850.2|324
1589332800000|2020-05-13 01:20:00|8854.2|8852.7|8853.1|8851.6|8855.2|8853.7|8852.3|8850.8|326
1589333100000|2020-05-13 01:25:00|8853|8851.5|8851.4|8849.9|8853|8851.5|8850.8|8849.3|506
1589333400000|2020-05-13 01:30:00|8851.3|8849.8|8850.3|8848.8|8852.1|8850.6|8850|8848.5|495
1589333700000|2020-05-13 01:35:00|8850.2|8848.7|8848.9|8847.4|8850.9|8849.4|8848.9|8847.4|366
1589334000000|2020-05-13 01:40:00|8849|8847.5|8848.4|8846.9|8850.2|8848.7|8847.9|8846.4|383
1589334300000|2020-05-13 01:45:00|8848.5|8847|8848.3|8846.8|8849.1|8847.6|8847.8|8846.3|290
1589334600000|2020-05-13 01:50:00|8848.2|8846.7|8845.6|8844.1|8848.5|8847|8845|8843.5|405
1589334900000|2020-05-13 01:55:00|8845.5|8844|8844|8842.5|8846.5|8845|8843.5|8842|287
1589335200000|2020-05-13 02:00:00|8844.1|8842.6|8848.1|8846.6|8849.2|8847.7|8844|8842.5|837
1589335500000|2020-05-13 02:05:00|8848|8846.5|8848.2|8846.7|8849.1|8847.6|8845.9|8844.4|457
1589335800000|2020-05-13 02:10:00|8848.3|8846.8|8845.7|8844.2|8849.1|8847.6|8845.3|8843.8|442
1589336100000|2020-05-13 02:15:00|8845.6|8844.1|8846.4|8844.9|8847.3|8845.8|8844.6|8843.1|394
1589336400000|2020-05-13 02:20:00|8846.5|8845|8846.6|8845.1|8847.6|8846.1|8845|8843.5|412
1589336700000|2020-05-13 02:25:00|8846.4|8844.9|8846.2|8844.7|8846.7|8845.2|8844.7|8843.2|375
1589337000000|2020-05-13 02:30:00|8846.3|8844.8|8845.2|8843.7|8847.6|8846.1|8845|8843.5|476
1589337300000|2020-05-13 02:35:00|8845.1|8843.6|8844.1|8842.6|8846.4|8844.9|8843.2|8841.7|409
1589337600000|2020-05-13 02:40:00|8844|8842.5|8843.4|8841.9|8844.4|8842.9|8842.7|8841.2|368
1589337900000|2020-05-13 02:45:00|8843.2|8841.7|8843.1|8841.6|8844.2|8842.7|8842.3|8840.8|316
1589338200000|2020-05-13 02:50:00|8843|8841.5|8843.9|8842.4|8844|8842.5|8842.3|8840.8|340
1589338500000|2020-05-13 02:55:00|8843.8|8842.3|8842.7|8841.2|8843.9|8842.4|8841.1|8839.6|367
1589338800000|2020-05-13 03:00:00|8842.6|8841.1|8841.3|8839.8|8842.9|8841.4|8839.9|8838.4|236
1589339100000|2020-05-13 03:05:00|8841.2|8839.7|8840.6|8839.1|8841.5|8840|8839.1|8837.6|299
1589339400000|2020-05-13 03:10:00|8840.5|8839|8841.4|8839.9|8842.5|8841|8840.5|8839|350
1589339700000|2020-05-13 03:15:00|8841.3|8839.8|8841.3|8839.8|8842.6|8841.1|8840.7|8839.2|360
1589340000000|2020-05-13 03:20:00|8841.4|8839.9|8841.5|8840|8841.6|8840.1|8839.4|8837.9|313
1589340300000|2020-05-13 03:25:00|8841.3|8839.8|8841.9|8840.4|8842.5|8841|8840.6|8839.1|321
1589340600000|2020-05-13 03:30:00|8842|8840.5|8841.6|8840.1|8843.9|8842.4|8841.3|8839.8|332
1589340900000|2020-05-13 03:35:00|8841.3|8839.8|8843.8|8842.3|8843.8|8842.3|8841|8839.5|337
1589341200000|2020-05-13 03:40:00|8844|8842.5|8842.7|8841.2|8844.3|8842.8|8842.7|8841.2|283
1589341500000|2020-05-13 03:45:00|8842.9|8841.4|8843.7|8842.2|8843.9|8842.4|8842.8|8841.3|251
1589341800000|2020-05-13 03:50:00|8843.6|8842.1|8844.7|8843.2|8844.9|8843.4|8843.2|8841.7|175
1589342100000|2020-05-13 03:55:00|8844.6|8843.1|8845.7|8844.2|8845.8|8844.3|8844.1|8842.9|256
1589342400000|2020-05-13 04:00:00|8845.8|8844.3|8847.8|8846.3|8848.6|8847.1|8845.3|8843.8|287
1589342700000|2020-05-13 04:05:00|8847.7|8846.2|8846|8844.5|8847.9|8846.4|8845.4|8843.9|350
1589343000000|2020-05-13 04:10:00|8845.9|8844.4|8849|8847.5|8849.5|8848.2|8845|8843.5|296
1589343300000|2020-05-13 04:15:00|8849.1|8847.6|8846.3|8844.8|8849.2|8847.7|8845.3|8844.1|356
1589343600000|2020-05-13 04:20:00|8846.1|8844.6|8847.2|8845.7|8847.9|8846.4|8845.7|8844.6|331
1589343900000|2020-05-13 04:25:00|8847.3|8845.8|8847.5|8846|8847.6|8846.1|8845.7|8844.2|266
1589344200000|2020-05-13 04:30:00|8847.4|8845.9|8846.8|8845.9|8847.6|8846.3|8846.6|8845.2|292
1589344500000|2020-05-13 04:35:00|8846.9|8846|8848.4|8846.9|8848.9|8847.4|8846.6|8845.1|176
1589344800000|2020-05-13 04:40:00|8848.3|8846.8|8845.1|8843.6|8848.5|8847|8844.7|8843.2|329
1589345100000|2020-05-13 04:45:00|8845|8843.5|8844|8842.5|8845.9|8844.4|8843.9|8842.4|361
1589345400000|2020-05-13 04:50:00|8843.9|8842.4|8843|8841.5|8844.4|8842.9|8842.6|8841.1|338
1589345700000|2020-05-13 04:55:00|8843.1|8841.6|8842.8|8841.3|8843.7|8842.2|8842.1|8840.6|325
1589346000000|2020-05-13 05:00:00|8843|8841.5|8841.4|8839.9|8843.1|8841.6|8841.3|8839.8|336
1589346300000|2020-05-13 05:05:00|8841.5|8840|8839.5|8838|8841.5|8840|8838.5|8837.1|318
1589346600000|2020-05-13 05:10:00|8839.4|8837.9|8839.1|8837.6|8839.9|8838.4|8838.5|8837|193
1589346900000|2020-05-13 05:15:00|8838.9|8837.4|8841.2|8839.7|8841.5|8840|8838.9|8837.4|332
1589347200000|2020-05-13 05:20:00|8841.3|8839.8|8837.2|8835.7|8842|8840.5|8836.5|8835|362
1589347500000|2020-05-13 05:25:00|8837.3|8835.8|8838.2|8836.7|8838.7|8837.2|8837|8835.5|235
1589347800000|2020-05-13 05:30:00|8838.3|8836.8|8837.9|8836.4|8839|8837.5|8834.6|8833.1|398
1589348100000|2020-05-13 05:35:00|8838|8836.5|8837.4|8835.9|8839.1|8837.6|8837.3|8835.8|290
1589348400000|2020-05-13 05:40:00|8837.5|8836|8840.3|8838.8|8841.1|8839.6|8836.8|8835.3|383
1589348700000|2020-05-13 05:45:00|8840.4|8838.9|8841.3|8839.8|8842|8840.5|8839.7|8838.2|323
1589349000000|2020-05-13 05:50:00|8841.2|8839.7|8840|8838.5|8842|8840.5|8839.2|8837.7|394
1589349300000|2020-05-13 05:55:00|8839.9|8838.4|8840.7|8835.1|8841.5|8839.6|8838|8834.8|662
1589349600000|2020-05-13 06:00:00|8841.1|8833.5|8836.2|8834.7|8844.3|8841|8833.9|8832|1173
1589349900000|2020-05-13 06:05:00|8836.3|8834.8|8840.7|8839.2|8840.7|8839.2|8835.5|8834|435
1589350200000|2020-05-13 06:10:00|8840.6|8839.1|8831.3|8829.8|8840.9|8839.4|8829.6|8828.1|579
1589350500000|2020-05-13 06:15:00|8831.4|8829.9|8832.8|8831.3|8835.4|8833.9|8830.9|8829.4|452
1589350800000|2020-05-13 06:20:00|8832.9|8831.4|8831.7|8830.2|8833|8831.5|8829.3|8827.8|530
1589351100000|2020-05-13 06:25:00|8831.6|8830.1|8827.5|8826|8832.7|8831.2|8826.7|8825.5|486
1589351400000|2020-05-13 06:30:00|8827.4|8825.9|8827.9|8827|8828.4|8827.5|8825.3|8824.4|605
1589351700000|2020-05-13 06:35:00|8827.8|8826.9|8823.6|8822.7|8829|8828.1|8822.6|8821.7|502
1589352000000|2020-05-13 06:40:00|8823.7|8822.8|8824.7|8823.8|8825.3|8824.4|8820.7|8819.8|548
1589352300000|2020-05-13 06:45:00|8824.8|8823.9|8824.6|8823.7|8825.9|8825|8822.4|8821.5|535
1589352600000|2020-05-13 06:50:00|8824.2|8823.3|8820.4|8819.5|8824.9|8824|8820.4|8819.5|501
1589352900000|2020-05-13 06:55:00|8820.5|8819.6|8822.8|8821.9|8825.4|8824.5|8820.5|8819.6|533
1589353200000|2020-05-13 07:00:00|8823|8822.1|8828.6|8827.7|8829|8828.1|8821|8819.7|698
1589353500000|2020-05-13 07:05:00|8828.5|8827.6|8827|8826.1|8829.7|8828.8|8824.6|8823.7|665
1589353800000|2020-05-13 07:10:00|8826.9|8826|8830.7|8829.8|8831.4|8830.5|8826.7|8825.8|708
1589354100000|2020-05-13 07:15:00|8830.6|8829.7|8829.8|8828.9|8834|8833.1|8829.6|8828.7|653
1589354400000|2020-05-13 07:20:00|8829.7|8828.8|8830|8829.1|8833.8|8832.9|8828.1|8827.2|692
1589354700000|2020-05-13 07:25:00|8829.9|8829|8832.5|8831.6|8834.2|8833.3|8828.4|8827.5|668
1589355000000|2020-05-13 07:30:00|8832.6|8831.7|8834|8833.1|8837.6|8836.7|8832.6|8831.7|801
1589355300000|2020-05-13 07:35:00|8833.9|8833|8833.7|8832.2|8838.5|8837.6|8831.9|8830.7|771
1589355600000|2020-05-13 07:40:00|8833.4|8832.5|8831.8|8830.9|8835.3|8834.4|8830.7|8829.8|760
1589355900000|2020-05-13 07:45:00|8831.7|8830.8|8827.6|8826.7|8833.5|8832.6|8827.1|8826.2|723
1589356200000|2020-05-13 07:50:00|8827.7|8826.8|8828.7|8827.8|8830.1|8829.2|8826.9|8826|716
1589356500000|2020-05-13 07:55:00|8828.6|8827.7|8833.2|8832.3|8833.2|8832.3|8828.6|8827.7|591
1589356800000|2020-05-13 08:00:00|8833.3|8832.4|8830.8|8829.9|8834.5|8833.6|8830.2|8829|688
1589357100000|2020-05-13 08:05:00|8830.9|8830|8832.6|8831.7|8834.6|8833.7|8828.3|8827.3|689
1589357400000|2020-05-13 08:10:00|8832.5|8831.6|8833|8832.1|8835.3|8834.2|8831.6|8830.7|544
1589357700000|2020-05-13 08:15:00|8832.8|8831.9|8832|8831.1|8832.8|8831.9|8829.4|8828.5|630
1589358000000|2020-05-13 08:20:00|8832.1|8831.2|8832.8|8831.9|8835.4|8834.3|8830.2|8829.2|734
1589358300000|2020-05-13 08:25:00|8832.6|8831.7|8831.9|8831|8835.7|8834.7|8828.7|8827.8|614
1589358600000|2020-05-13 08:30:00|8831.6|8830.4|8833.1|8832.2|8833.9|8833|8831.1|8829.9|632
1589358900000|2020-05-13 08:35:00|8833|8832.1|8829.3|8828.4|8833.8|8832.9|8829.2|8828.3|619
1589359200000|2020-05-13 08:40:00|8829.2|8828.3|8824.2|8823.3|8833.1|8832.2|8824.1|8823.2|614
1589359500000|2020-05-13 08:45:00|8824.1|8823.2|8833.1|8832.2|8833.6|8832.7|8823.9|8823|592
1589359800000|2020-05-13 08:50:00|8833|8832.1|8834|8833.1|8835.7|8834.7|8832.1|8831.2|595
1589360100000|2020-05-13 08:55:00|8833.9|8833|8833.4|8831.9|8837.4|8836.5|8832.5|8831.4|552
1589360400000|2020-05-13 09:00:00|8833.5|8832|8836.6|8835.7|8837.5|8836.6|8833.4|8831.9|625
1589360700000|2020-05-13 09:05:00|8836.7|8835.8|8829.6|8828.7|8838|8837.1|8828.6|8827.6|642
1589361000000|2020-05-13 09:10:00|8829.7|8828.8|8831.6|8830.7|8833.2|8832.3|8828.1|8827.2|505
1589361300000|2020-05-13 09:15:00|8831.4|8830.5|8829.3|8828.4|8831.5|8830.6|8826.9|8826|620
1589361600000|2020-05-13 09:20:00|8829.4|8828.5|8828.2|8827.3|8830.1|8829.2|8827.9|8827|574
1589361900000|2020-05-13 09:25:00|8828.1|8827.2|8824.2|8823.3|8828.7|8827.8|8822.8|8821.9|577
1589362200000|2020-05-13 09:30:00|8824.3|8823.4|8825.6|8824.7|8826.8|8825.9|8823.1|8822.2|546
1589362500000|2020-05-13 09:35:00|8825.7|8824.8|8823.5|8822.6|8826.5|8825.6|8821|8820.1|588
1589362800000|2020-05-13 09:40:00|8823.3|8822.4|8818.1|8817.2|8823.4|8822.5|8818|8817.1|583
1589363100000|2020-05-13 09:45:00|8818.2|8817.3|8814.2|8813.3|8820.2|8819.3|8813.3|8812.4|600
1589363400000|2020-05-13 09:50:00|8814.1|8813.2|8814|8813.1|8814.5|8813.6|8808.2|8807.3|811
1589363700000|2020-05-13 09:55:00|8813.9|8813|8815.9|8815|8816.4|8815.5|8812.8|8811.9|578
1589364000000|2020-05-13 10:00:00|8816.2|8815.3|8816.6|8815.7|8818.4|8817.5|8814.7|8813.8|651
1589364300000|2020-05-13 10:05:00|8816.9|8816|8819.8|8818.9|8821.4|8820.5|8816.4|8815.5|648
1589364600000|2020-05-13 10:10:00|8819.9|8819|8820.3|8819.4|8823.3|8822.4|8817|8816.1|580
1589364900000|2020-05-13 10:15:00|8820.4|8819.5|8823.6|8822.7|8824.6|8823.7|8819.9|8819|581
1589365200000|2020-05-13 10:20:00|8823.7|8822.8|8825.5|8824.6|8826.8|8825.9|8822.9|8822|606
1589365500000|2020-05-13 10:25:00|8825.4|8824.5|8827|8826.1|8828.2|8827.3|8825.4|8824.5|535
1589365800000|2020-05-13 10:30:00|8826.9|8826|8830.1|8829.2|8831.3|8830.4|8826.7|8825.8|539
1589366100000|2020-05-13 10:35:00|8830.2|8829.3|8831.1|8830.2|8831.6|8830.7|8828.5|8827.6|552
1589366400000|2020-05-13 10:40:00|8831.2|8830.3|8831.7|8830.8|8831.8|8830.9|8828.6|8827.7|472
1589366700000|2020-05-13 10:45:00|8831.6|8830.7|8833|8832.1|8833.7|8832.8|8831.2|8830.3|421
1589367000000|2020-05-13 10:50:00|8833.1|8832.2|8836.9|8836|8836.9|8836|8831.5|8830.6|507
1589367300000|2020-05-13 10:55:00|8837|8836.1|8836.8|8835.9|8839.1|8838.2|8835.2|8834.3|598
1589367600000|2020-05-13 11:00:00|8836.7|8835.8|8833.6|8832.7|8837.1|8836.2|8833.4|8832.5|708
1589367900000|2020-05-13 11:05:00|8833.7|8832.8|8835.1|8834.2|8837.2|8836.3|8833|8832.1|434
1589368200000|2020-05-13 11:10:00|8835|8834.1|8834.1|8833.2|8835.8|8834.9|8833.9|8833|416
1589368500000|2020-05-13 11:15:00|8834.2|8833.3|8834.1|8833.2|8837.7|8836.8|8834|8833.1|466
1589368800000|2020-05-13 11:20:00|8834|8833.1|8832.3|8831.4|8835.8|8834.9|8831.8|8830.9|708
1589369100000|2020-05-13 11:25:00|8832.4|8831.5|8833.9|8833|8835|8834.1|8829.6|8828.7|703
1589369400000|2020-05-13 11:30:00|8833.8|8832.9|8833.2|8832.3|8834.5|8833.6|8829.6|8828.7|654
1589369700000|2020-05-13 11:35:00|8833.3|8832.4|8828.2|8827.3|8833.3|8832.4|8827.2|8826.3|679
1589370000000|2020-05-13 11:40:00|8828.3|8827.4|8822.1|8821.2|8828.4|8827.5|8820.8|8819.9|731
1589370300000|2020-05-13 11:45:00|8822|8821.1|8817.4|8816.5|8824.6|8823.7|8816.5|8815.6|696
1589370600000|2020-05-13 11:50:00|8817.5|8816.6|8815|8814.1|8820.8|8819.9|8814.9|8814|766
1589370900000|2020-05-13 11:55:00|8815.1|8814.2|8827.6|8826.7|8827.8|8826.9|8813.5|8812.5|1043
1589371200000|2020-05-13 12:00:00|8827.7|8826.8|8820.7|8819.8|8828.3|8827.4|8818.6|8817.7|965
1589371500000|2020-05-13 12:05:00|8820.9|8819.4|8826.4|8825.5|8827.3|8826.4|8820.6|8819.3|768
1589371800000|2020-05-13 12:10:00|8826.2|8825.3|8824.1|8823.2|8827.7|8826.8|8823.4|8822.3|588
1589372100000|2020-05-13 12:15:00|8824.3|8823.4|8827.6|8826.7|8828.9|8828|8823.4|8822.5|597
1589372400000|2020-05-13 12:20:00|8827.8|8826.9|8829.1|8828.2|8829.7|8828.8|8827.4|8826.5|633
1589372700000|2020-05-13 12:25:00|8829|8828.1|8825.3|8822.4|8829.6|8828.7|8824.1|8822.2|612
1589373000000|2020-05-13 12:30:00|8825.5|8822.1|8825.1|8824.2|8828|8827|8824.6|8822.1|573
1589373300000|2020-05-13 12:35:00|8825.2|8824.3|8826.6|8825.7|8829.2|8828.3|8824.1|8823.2|552
1589373600000|2020-05-13 12:40:00|8826.8|8825.9|8828|8827.1|8829.5|8828.6|8826.3|8825.4|515
1589373900000|2020-05-13 12:45:00|8828.1|8827.2|8832.3|8831.4|8834.3|8833.4|8827.3|8826.1|632
1589374200000|2020-05-13 12:50:00|8832.2|8831.3|8826.8|8825.9|8832.3|8831.4|8823.4|8822.5|735
1589374500000|2020-05-13 12:55:00|8827|8826.1|8833.2|8831.7|8833.6|8832.6|8826|8825.1|763
1589374800000|2020-05-13 13:00:00|8833|8832.1|8839.3|8837.8|8841.9|8840.4|8830.8|8829.3|1299
1589375100000|2020-05-13 13:05:00|8839.2|8837.7|8839.2|8837.7|8843.4|8842.5|8835.7|8834.3|1268
1589375400000|2020-05-13 13:10:00|8839.5|8838|8838.4|8836.9|8841.1|8840.2|8835.4|8834.1|1006
1589375700000|2020-05-13 13:15:00|8838.1|8837.2|8837.3|8836.4|8843.5|8842.1|8836.1|8834.9|1052
1589376000000|2020-05-13 13:20:00|8837.2|8836.3|8842.6|8841.1|8844.4|8842.9|8834|8832.5|1397
1589376300000|2020-05-13 13:25:00|8842.5|8841|8843.2|8841.7|8843.8|8842.8|8840.6|8839.4|1002
1589376600000|2020-05-13 13:30:00|8843.1|8841.6|8845.4|8844.5|8845.8|8844.7|8840.4|8839.4|1075
1589376900000|2020-05-13 13:35:00|8845.5|8844.6|8843.4|8842.5|8846.7|8845.8|8842.9|8841.8|958
1589377200000|2020-05-13 13:40:00|8843.5|8842.6|8845.8|8844.9|8847.8|8846.8|8842.1|8840.9|999
1589377500000|2020-05-13 13:45:00|8846|8844.5|8848.5|8847|8849.6|8848.4|8844|8843|979
1589377800000|2020-05-13 13:50:00|8848.4|8846.9|8853.3|8852.4|8853.5|8852.6|8847|8845.9|862
1589378100000|2020-05-13 13:55:00|8853.2|8852.3|8851.2|8850.3|8855.8|8854.9|8849.1|8848.2|874
1589378400000|2020-05-13 14:00:00|8851.1|8850.2|8865.1|8864.2|8865.3|8864.4|8851.1|8850.2|981
1589378700000|2020-05-13 14:05:00|8865|8864.1|8871.9|8871|8874.8|8873.6|8860.5|8859.1|1156
1589379000000|2020-05-13 14:10:00|8872.1|8871.2|8872.9|8872|8873.1|8872.1|8864.6|8863.7|850
1589379300000|2020-05-13 14:15:00|8873|8872.1|8875|8874.1|8877.1|8876.2|8868.1|8867.1|934
1589379600000|2020-05-13 14:20:00|8875.1|8874.2|8876.4|8874.9|8878.1|8877.2|8872.1|8870.9|913
1589379900000|2020-05-13 14:25:00|8876.3|8875.4|8868|8866.5|8876.7|8875.5|8867.6|8866.1|919
1589380200000|2020-05-13 14:30:00|8868.1|8866.6|8868|8867.1|8869|8867.5|8862.9|8861.5|1020
1589380500000|2020-05-13 14:35:00|8868.1|8867.2|8867.9|8866.4|8871.6|8870.5|8865.9|8864.4|784
1589380800000|2020-05-13 14:40:00|8867.8|8866.3|8867.6|8866.1|8868.5|8867.6|8863.6|8862.1|844
1589381100000|2020-05-13 14:45:00|8867.5|8866|8870.5|8869|8874.5|8873.4|8866.5|8865.4|879
1589381400000|2020-05-13 14:50:00|8870.4|8868.9|8865.5|8864|8873.8|8872.3|8865.2|8863.7|1142
1589381700000|2020-05-13 14:55:00|8865.2|8864.3|8865.7|8864.2|8870|8868.8|8864|8863.1|1187
1589382000000|2020-05-13 15:00:00|8865.6|8864.1|8863.4|8861.9|8867.3|8865.9|8860|8858.7|1093
1589382300000|2020-05-13 15:05:00|8863.3|8861.8|8864.5|8863|8866.2|8864.9|8859.2|8858.1|856
1589382600000|2020-05-13 15:10:00|8864.8|8863.3|8860.7|8859.2|8865.9|8864.4|8858.4|8856.9|749
1589382900000|2020-05-13 15:15:00|8860.6|8859.1|8869.2|8867.7|8869.2|8867.7|8859.7|8858.5|776
1589383200000|2020-05-13 15:20:00|8869.3|8867.8|8862.9|8862|8870|8868.8|8861.8|8860.7|1009
1589383500000|2020-05-13 15:25:00|8862.8|8861.9|8868.7|8867.8|8869.2|8868|8862.1|8860.8|854
1589383800000|2020-05-13 15:30:00|8868.6|8867.7|8867.7|8866.2|8869.4|8868.2|8864.9|8863.8|721
1589384100000|2020-05-13 15:35:00|8867.5|8866|8866.8|8865.3|8871.4|8869.9|8866.1|8864.7|692
1589384400000|2020-05-13 15:40:00|8866.6|8865.1|8869.7|8868.2|8870|8868.7|8865.5|8864|633
1589384700000|2020-05-13 15:45:00|8869.4|8868.5|8867.7|8866.2|8870.4|8869.5|8867.4|8866.1|634
1589385000000|2020-05-13 15:50:00|8867.8|8866.3|8865.8|8864.3|8869.2|8867.7|8864.4|8863.2|769
1589385300000|2020-05-13 15:55:00|8865.7|8864.2|8864.9|8864|8866.5|8865.1|8863.4|8862|667
1589385600000|2020-05-13 16:00:00|8865|8864.1|8862.7|8861.2|8866|8864.5|8860.8|8859.3|775
1589385900000|2020-05-13 16:05:00|8862.8|8861.3|8863.4|8861.9|8863.7|8862.2|8860|8858.5|646
1589386200000|2020-05-13 16:10:00|8863.3|8861.8|8867.6|8866.1|8867.7|8866.2|8862.6|8861.1|736
1589386500000|2020-05-13 16:15:00|8867.5|8866|8863.2|8861.7|8867.5|8866|8862.1|8860.6|700
1589386800000|2020-05-13 16:20:00|8863.3|8861.8|8858.3|8856.8|8863.4|8862.3|8857.9|8856.4|719
1589387100000|2020-05-13 16:25:00|8858.5|8857|8864.1|8862.6|8867.5|8866|8858.3|8856.8|689
1589387400000|2020-05-13 16:30:00|8864|8862.5|8861.2|8859.7|8864|8862.5|8859.9|8858.6|734
1589387700000|2020-05-13 16:35:00|8861.3|8859.8|8858.8|8857.9|8861.7|8860.2|8858.4|8857.2|693
1589388000000|2020-05-13 16:40:00|8858.9|8858|8856.9|8855.4|8861.1|8860|8856.4|8854.9|730
1589388300000|2020-05-13 16:45:00|8856.7|8855.8|8856.2|8855.3|8858.2|8857.1|8855.1|8854|623
1589388600000|2020-05-13 16:50:00|8856.1|8855.2|8852.3|8851.4|8856.1|8855.2|8852.3|8851|481
1589388900000|2020-05-13 16:55:00|8852.2|8851.3|8851.8|8850.3|8854|8852.8|8850.5|8849|705
1589389200000|2020-05-13 17:00:00|8852|8850.5|8851.1|8849.6|8854.4|8853.1|8850.6|8849.1|775
1589389500000|2020-05-13 17:05:00|8851.2|8849.7|8848.2|8846.7|8851.7|8850.4|8847.6|8846.1|680
1589389800000|2020-05-13 17:10:00|8848.4|8846.9|8844.6|8843.1|8848.5|8847.2|8844.3|8842.8|516
1589390100000|2020-05-13 17:15:00|8844.5|8843|8846.6|8845.1|8847.5|8846.1|8843.8|8842.3|580
1589390400000|2020-05-13 17:20:00|8846.7|8845.2|8845|8843.5|8847.2|8845.7|8844.1|8842.6|617
1589390700000|2020-05-13 17:25:00|8845.2|8843.7|8841.2|8839.7|8845.9|8844.4|8840.8|8839.5|656
1589391000000|2020-05-13 17:30:00|8841.3|8839.8|8843.1|8841.6|8844.9|8843.8|8840.8|8839.6|518
1589391300000|2020-05-13 17:35:00|8843.6|8842.1|8839.4|8837.9|8844|8842.6|8838.4|8836.9|498
1589391600000|2020-05-13 17:40:00|8839.5|8838|8841.8|8840.3|8842.1|8840.6|8838.2|8836.8|442
1589391900000|2020-05-13 17:45:00|8841.7|8840.2|8840.6|8839.1|8842.6|8841.1|8839.8|8838.3|500
1589392200000|2020-05-13 17:50:00|8840.7|8839.2|8841.3|8839.8|8841.6|8840.1|8838.6|8837.1|460
1589392500000|2020-05-13 17:55:00|8841.4|8839.9|8843.7|8842.2|8844.3|8842.9|8840.9|8839.4|389
1589392800000|2020-05-13 18:00:00|8843.5|8842|8847.3|8846.4|8848|8846.7|8843.5|8842|400
1589393100000|2020-05-13 18:05:00|8847.2|8846.3|8844.2|8842.7|8848.1|8846.6|8844.2|8842.7|404
1589393400000|2020-05-13 18:10:00|8844.3|8842.8|8845.1|8843.6|8846.3|8844.8|8843.3|8841.8|482
1589393700000|2020-05-13 18:15:00|8845.2|8843.7|8847.2|8845.7|8848.2|8846.7|8843.8|8842.3|555
1589394000000|2020-05-13 18:20:00|8847.3|8845.8|8846.7|8845.2|8848.9|8847.6|8846.2|8845|536
1589394300000|2020-05-13 18:25:00|8846.6|8845.1|8846.5|8845|8846.7|8845.2|8844.5|8843|418
1589394600000|2020-05-13 18:30:00|8846.8|8845.3|8847.6|8846.1|8848.2|8846.7|8846.4|8844.9|463
1589394900000|2020-05-13 18:35:00|8847.7|8846.2|8849.8|8848.3|8850.3|8848.8|8847.3|8845.8|489
1589395200000|2020-05-13 18:40:00|8849.9|8848.4|8852.1|8850.6|8852.1|8850.6|8848.7|8847.5|462
1589395500000|2020-05-13 18:45:00|8851.9|8850.4|8851|8849.5|8852.4|8851.4|8848.1|8846.9|481
1589395800000|2020-05-13 18:50:00|8851.1|8849.6|8853.6|8852.1|8854.2|8852.7|8850.2|8848.7|441
1589396100000|2020-05-13 18:55:00|8853.5|8852|8852.3|8850.8|8854.9|8853.4|8851.8|8850.3|557
1589396400000|2020-05-13 19:00:00|8852.2|8850.7|8850.3|8848.8|8852.4|8851|8850.2|8848.8|464
1589396700000|2020-05-13 19:05:00|8850.5|8849|8852.4|8850.9|8856.4|8854.9|8850.5|8849|542
1589397000000|2020-05-13 19:10:00|8852.5|8851|8853|8851.5|8854.3|8852.8|8851.1|8849.6|527
1589397300000|2020-05-13 19:15:00|8853.1|8851.6|8853.1|8851.6|8855|8853.5|8852.1|8850.6|470
1589397600000|2020-05-13 19:20:00|8853|8851.5|8853.6|8852.1|8854.6|8853.1|8852.3|8850.8|495
1589397900000|2020-05-13 19:25:00|8853.7|8852.2|8851|8849.5|8853.7|8852.2|8850.4|8848.9|606
1589398200000|2020-05-13 19:30:00|8851.1|8849.6|8850|8848.5|8852.5|8851.5|8848.9|8847.4|456
1589398500000|2020-05-13 19:35:00|8850.1|8848.6|8849.6|8848.1|8851.3|8849.8|8848.4|8846.9|568
1589398800000|2020-05-13 19:40:00|8849.7|8848.2|8849.6|8848.1|8849.8|8848.3|8847.8|8846.3|399
1589399100000|2020-05-13 19:45:00|8849.7|8848.2|8850.3|8848.8|8851.7|8850.2|8849.3|8847.8|516
1589399400000|2020-05-13 19:50:00|8850.2|8848.7|8847.4|8845.9|8850.2|8848.7|8847.2|8845.7|577
1589399700000|2020-05-13 19:55:00|8847.3|8845.8|8850.6|8849.1|8851.1|8849.6|8846.7|8845.2|679
1589400000000|2020-05-13 20:00:00|8850.8|8849.3|8847.8|8846.3|8852.7|8851.2|8847.5|8846|567
1589400300000|2020-05-13 20:05:00|8847.9|8846.4|8848.8|8847.3|8849.3|8847.8|8847.8|8846.3|297
1589400600000|2020-05-13 20:10:00|8848.7|8847.2|8848.7|8847.2|8849.7|8848.2|8847.8|8846.4|423
1589400900000|2020-05-13 20:15:00|8848.8|8847.3|8848.3|8846.8|8848.8|8847.5|8847.3|8845.8|311
1589401200000|2020-05-13 20:20:00|8848.5|8847|8846.7|8845.2|8849|8847.5|8845.8|8844.3|262
1589401500000|2020-05-13 20:25:00|8845.9|8845|8843|8841.5|8846.3|8845|8842.8|8841.3|379
1589401800000|2020-05-13 20:30:00|8843.3|8841.8|8841.3|8839.8|8844|8842.9|8841.2|8839.7|347
1589402100000|2020-05-13 20:35:00|8841.4|8839.9|8842.9|8841.4|8843.5|8842.2|8841.3|8839.8|174
1589402400000|2020-05-13 20:40:00|8842.6|8841.7|8842.7|8841.2|8843.8|8842.4|8842.1|8840.9|292
1589402700000|2020-05-13 20:45:00|8842.8|8841.3|8841|8839.5|8843.6|8842.3|8840.8|8839.3|385
1589403000000|2020-05-13 20:50:00|8841.1|8839.6|8842.3|8840.8|8842.5|8841|8840.8|8839.3|300
1589403300000|2020-05-13 20:55:00|8842.4|8840.9|8844|8841.4|8847.1|8841.5|8841.5|8838.6|325
1589403600000|2020-05-13 21:00:00|8847.6|8840.2|8845.9|8840.6|8851|8841.6|8843.6|8838.4|64
1589403900000|2020-05-13 21:05:00|8843.9|8839|8844.5|8837.3|8849|8840.6|8843.5|8836.9|239
1589404200000|2020-05-13 21:10:00|8844.4|8838.8|8844.6|8838|8845.4|8839.8|8843|8837|274
1589404500000|2020-05-13 21:15:00|8844.5|8837.9|8847|8841.1|8849.2|8843.5|8842.8|8837.3|336
1589404800000|2020-05-13 21:20:00|8846.8|8841|8844.1|8837.4|8848.3|8841.3|8844|8837.4|291
1589405100000|2020-05-13 21:25:00|8844.3|8837.1|8844.6|8838.3|8845.4|8841.2|8842.6|8836.9|327
1589405400000|2020-05-13 21:30:00|8844.7|8838.2|8844.7|8838.6|8845.4|8839.4|8843.9|8837.5|258
1589405700000|2020-05-13 21:35:00|8844.8|8838.5|8843.7|8838.2|8845.4|8839.6|8843.1|8837.7|256
1589406000000|2020-05-13 21:40:00|8843.8|8838.1|8844.4|8838.7|8845.2|8839.2|8842.5|8837|299
1589406300000|2020-05-13 21:45:00|8843.9|8838.8|8843.2|8839.5|8844.9|8839.6|8842|8838|276
1589406600000|2020-05-13 21:50:00|8843|8839.6|8844.4|8838.9|8845.2|8840.1|8841.8|8837.5|235
1589406900000|2020-05-13 21:55:00|8844.5|8838.7|8846.4|8840.4|8846.4|8840.5|8842.7|8837.5|376
1589407200000|2020-05-13 22:00:00|8846.3|8840.6|8843.1|8840.9|8847.2|8841.8|8842.3|8839|487
1589407500000|2020-05-13 22:05:00|8842.8|8841.3|8843.8|8842.3|8844.6|8842.8|8841.8|8839.6|303
1589407800000|2020-05-13 22:10:00|8843.9|8842.4|8844.7|8843.2|8845.5|8843.2|8843.5|8841.6|223
1589408100000|2020-05-13 22:15:00|8844.6|8843.1|8844.9|8843.4|8845.8|8843.9|8844.3|8842.2|166
1589408400000|2020-05-13 22:20:00|8844.8|8843.3|8844.8|8843.3|8846|8844.1|8844.4|8842.4|313
1589408700000|2020-05-13 22:25:00|8844.7|8843.2|8845.9|8844.4|8847|8844.7|8844.7|8842.6|240
1589409000000|2020-05-13 22:30:00|8846.3|8844.1|8845.4|8843.9|8846.8|8844.4|8845.3|8843.3|269
1589409300000|2020-05-13 22:35:00|8845.6|8843.4|8845.9|8844.4|8847.8|8845.2|8845.6|8843.3|216
1589409600000|2020-05-13 22:40:00|8846.2|8843.8|8845.9|8844.4|8846.9|8845.1|8845.5|8843.7|184
1589409900000|2020-05-13 22:45:00|8846|8844.5|8845.6|8844.1|8846.8|8845|8845.4|8843.6|142
1589410200000|2020-05-13 22:50:00|8845.5|8844|8844|8842.5|8846.5|8844.7|8843.9|8842.1|135
1589410500000|2020-05-13 22:55:00|8844.6|8842|8844.9|8843.4|8845.6|8843.6|8843.8|8842|200
1589410800000|2020-05-13 23:00:00|8845.9|8842.5|8843|8841.5|8845.9|8843.3|8842.5|8840.6|261
1589411100000|2020-05-13 23:05:00|8843.4|8840.9|8844.9|8843.4|8845|8843.5|8842.8|8840.9|183
1589411400000|2020-05-13 23:10:00|8844.8|8843.3|8845.5|8844|8846.1|8844.6|8844.1|8842.3|178
1589411700000|2020-05-13 23:15:00|8845.4|8843.9|8844|8842.5|8846.1|8844.6|8843.8|8842.3|213
1589412000000|2020-05-13 23:20:00|8844.2|8842.7|8843.1|8841.6|8844.9|8843.4|8843.1|8841.6|225
1589412300000|2020-05-13 23:25:00|8843.2|8841.7|8841.4|8839.9|8843.3|8841.8|8841.3|8839.8|148
1589412600000|2020-05-13 23:30:00|8841.5|8840|8840.7|8839.2|8844.5|8843|8840.6|8839.1|494
1589412900000|2020-05-13 23:35:00|8840.8|8839.3|8842.5|8841|8843.4|8841.9|8839.4|8837.9|311
1589413200000|2020-05-13 23:40:00|8842.4|8840.9|8842.4|8840.9|8843.3|8841.8|8839.7|8838.2|440
1589413500000|2020-05-13 23:45:00|8842.5|8841|8842.8|8841.3|8843.5|8842|8841|8839.5|452
1589413800000|2020-05-13 23:50:00|8842.7|8841.2|8841.9|8840.4|8844.2|8842.7|8841.5|8840|282
1589414100000|2020-05-13 23:55:00|8841.7|8840.2|8842.4|8840.9|8842.5|8841|8841|8839.5|274
1589414400000|2020-05-14 00:00:00|8842.5|8841|8846.2|8844.7|8846.9|8845.4|8842.1|8840.6|576
1589414700000|2020-05-14 00:05:00|8846.1|8844.6|8845.7|8843.1|8848.1|8846.6|8844.4|8842.2|895
1589415000000|2020-05-14 00:10:00|8845.8|8843.2|8845.2|8843.7|8847.5|8844.5|8844.3|8842.8|585
1589415300000|2020-05-14 00:15:00|8845|8843.5|8844.3|8842.8|8845.6|8844.1|8844.1|8842.6|238
1589415600000|2020-05-14 00:20:00|8844.4|8842.9|8842.5|8841|8844.8|8843.3|8841.9|8840.4|255
1589415900000|2020-05-14 00:25:00|8842.6|8841.1|8843.7|8842.2|8844.2|8842.7|8842.4|8840.9|298
1589416200000|2020-05-14 00:30:00|8843.8|8842.3|8842.2|8840.7|8844.8|8843.3|8842.1|8840.6|278
1589416500000|2020-05-14 00:35:00|8842.3|8840.8|8842.8|8841.3|8843.1|8841.8|8841.4|8839.9|342
1589416800000|2020-05-14 00:40:00|8843|8841.5|8845.5|8844|8845.5|8844.1|8842.7|8841.2|376
1589417100000|2020-05-14 00:45:00|8845.4|8843.9|8845.2|8843.7|8846.4|8844.9|8845|8843.5|268
1589417400000|2020-05-14 00:50:00|8845.5|8844|8846|8844.5|8846.7|8845.2|8845.1|8843.7|281
1589417700000|2020-05-14 00:55:00|8845.7|8844.2|8845.2|8843.7|8846.9|8845.4|8845.2|8843.7|255
1589418000000|2020-05-14 01:00:00|8845.3|8843.8|8844.2|8842.7|8845.6|8844.1|8843.5|8842|256
1589418300000|2020-05-14 01:05:00|8844.3|8842.8|8843.8|8842.3|8845.2|8843.7|8843.2|8841.9|246
1589418600000|2020-05-14 01:10:00|8843.7|8842.2|8843.2|8841.7|8845.2|8843.7|8843.1|8841.6|324
1589418900000|2020-05-14 01:15:00|8843.1|8841.6|8842.9|8841.4|8843.8|8842.3|8841.6|8840.1|377
1589419200000|2020-05-14 01:20:00|8842.8|8841.3|8842|8840.5|8843.2|8841.8|8841.6|8840.1|278
1589419500000|2020-05-14 01:25:00|8842.1|8840.6|8842.5|8841|8843.8|8842.5|8841.5|8840.2|306
1589419800000|2020-05-14 01:30:00|8842.6|8841.1|8843.3|8842.4|8845.1|8843.6|8841.9|8840.4|428
1589420100000|2020-05-14 01:35:00|8843.6|8842.1|8849.8|8848.3|8849.9|8848.4|8843.6|8842.1|430
1589420400000|2020-05-14 01:40:00|8849.9|8848.4|8854.6|8853.1|8855.3|8853.8|8849.2|8847.7|629
1589420700000|2020-05-14 01:45:00|8854.7|8853.2|8854.4|8852.9|8859|8857.5|8853.3|8851.8|584
1589421000000|2020-05-14 01:50:00|8854.3|8852.8|8856|8854.5|8856.4|8854.9|8854.3|8852.8|376
1589421300000|2020-05-14 01:55:00|8856.1|8854.6|8857.8|8856.3|8858.1|8856.6|8855|8853.5|446
1589421600000|2020-05-14 02:00:00|8857.9|8856.4|8856.7|8855.2|8858.3|8856.8|8856.5|8855|409
1589421900000|2020-05-14 02:05:00|8856.5|8855|8855.7|8854.2|8857.2|8856|8854.5|8853|388
1589422200000|2020-05-14 02:10:00|8855.5|8854|8856.3|8854.8|8856.7|8855.2|8855.4|8853.9|387
1589422500000|2020-05-14 02:15:00|8856.4|8854.9|8855.1|8853.6|8856.8|8855.3|8854.8|8853.3|333
1589422800000|2020-05-14 02:20:00|8855|8853.5|8854|8852.5|8855.1|8853.8|8853.5|8852|293
1589423100000|2020-05-14 02:25:00|8853.9|8852.4|8854.1|8852.6|8854.8|8853.3|8852.1|8850.6|273
1589423400000|2020-05-14 02:30:00|8854|8852.5|8854.4|8852.9|8855.5|8854|8852.6|8851.3|364
1589423700000|2020-05-14 02:35:00|8854.3|8852.8|8854.1|8852.6|8854.9|8853.4|8853.5|8852|200
1589424000000|2020-05-14 02:40:00|8854|8852.5|8852.3|8850.8|8854.1|8852.6|8851.6|8850.1|273
1589424300000|2020-05-14 02:45:00|8852|8850.5|8855|8853.5|8855.2|8853.8|8851.5|8850|240
1589424600000|2020-05-14 02:50:00|8854.8|8853.3|8852.6|8851.1|8856.3|8854.8|8852.5|8851|248
1589424900000|2020-05-14 02:55:00|8852.7|8851.2|8852.8|8851.3|8854.3|8852.8|8851.9|8850.6|312
1589425200000|2020-05-14 03:00:00|8852.3|8851.4|8855|8853.5|8855.4|8854.1|8851.4|8850|246
1589425500000|2020-05-14 03:05:00|8855.1|8853.6|8854.1|8852.6|8855.1|8853.7|8853.7|8852.3|213
1589425800000|2020-05-14 03:10:00|8854.2|8852.7|8853.3|8851.8|8854.2|8852.9|8851.6|8850.1|297
1589426100000|2020-05-14 03:15:00|8853.4|8851.9|8853.5|8852|8853.9|8852.4|8852.6|8851.1|203
1589426400000|2020-05-14 03:20:00|8853.4|8851.9|8853.5|8852|8853.6|8852.2|8852|8850.5|183
1589426700000|2020-05-14 03:25:00|8853.3|8851.8|8852|8850.5|8853.4|8852|8851.2|8849.7|198
1589427000000|2020-05-14 03:30:00|8852.1|8850.6|8852.4|8850.9|8853.3|8851.9|8851.6|8850.1|282
1589427300000|2020-05-14 03:35:00|8852.5|8851|8853.6|8852.1|8854|8852.5|8851.7|8850.2|267
1589427600000|2020-05-14 03:40:00|8853.8|8852.3|8851.6|8850.1|8853.8|8852.6|8850.7|8849.4|202
1589427900000|2020-05-14 03:45:00|8851.5|8850|8854.7|8853.2|8855.1|8853.9|8851.3|8850|396
1589428200000|2020-05-14 03:50:00|8855.2|8853.7|8851.9|8850.4|8855.6|8854.4|8851.8|8850.3|575
1589428500000|2020-05-14 03:55:00|8852.1|8850.6|8851.8|8850.9|8852.4|8851|8850.7|8849.5|272
1589428800000|2020-05-14 04:00:00|8852.1|8850.6|8849.9|8849|8852.4|8851.2|8849.8|8848.5|220
1589429100000|2020-05-14 04:05:00|8849.8|8848.9|8850.7|8849.2|8851.9|8850.6|8849.8|8848.8|237
1589429400000|2020-05-14 04:10:00|8850.6|8849.1|8849.9|8848.4|8851.1|8849.6|8849.3|8848|209
1589429700000|2020-05-14 04:15:00|8849.8|8848.3|8850.8|8849.3|8851.5|8850|8849.5|8848|142
1589430000000|2020-05-14 04:20:00|8850.9|8849.4|8850.1|8848.6|8850.9|8849.8|8849.5|8848|229
1589430300000|2020-05-14 04:25:00|8850|8848.5|8850.6|8849.7|8850.6|8849.7|8849.4|8848|187
1589430600000|2020-05-14 04:30:00|8850.5|8849.6|8853.3|8851.8|8853.4|8852.2|8850.4|8849.5|249
1589430900000|2020-05-14 04:35:00|8853.2|8851.7|8852.3|8850.8|8854.6|8853.5|8851.5|8850.3|256
1589431200000|2020-05-14 04:40:00|8852.4|8850.9|8853.6|8852.1|8854.1|8852.6|8852.3|8850.8|136
1589431500000|2020-05-14 04:45:00|8853.7|8852.2|8853.4|8851.9|8854.5|8853.3|8852.9|8851.8|251
1589431800000|2020-05-14 04:50:00|8853.3|8851.8|8854.2|8853.3|8854.7|8853.4|8852.5|8851.1|274
1589432100000|2020-05-14 04:55:00|8854.1|8853.2|8855.1|8853.6|8855.3|8853.8|8853|8851.5|288
1589432400000|2020-05-14 05:00:00|8854.9|8853.4|8852.7|8851.2|8855.1|8853.8|8851.6|8850.1|363
1589432700000|2020-05-14 05:05:00|8852.8|8851.3|8853.7|8852.2|8854.6|8853.3|8851.9|8850.6|246
1589433000000|2020-05-14 05:10:00|8853.8|8852.3|8854.5|8853|8854.8|8853.4|8853.2|8852|215
1589433300000|2020-05-14 05:15:00|8854.6|8853.1|8855.7|8854.2|8855.9|8854.6|8854|8852.7|208
1589433600000|2020-05-14 05:20:00|8855.6|8854.1|8855|8853.5|8856.2|8854.9|8854.6|8853.3|204
1589433900000|2020-05-14 05:25:00|8854.9|8853.4|8853.5|8852|8855.2|8853.9|8852.8|8851.3|271
1589434200000|2020-05-14 05:30:00|8853.4|8851.9|8855.1|8853.6|8855.3|8853.8|8853|8851.5|318
1589434500000|2020-05-14 05:35:00|8855|8853.5|8853.3|8851.8|8855.6|8854.2|8853|8851.5|238
1589434800000|2020-05-14 05:40:00|8853.4|8851.9|8853.6|8852.1|8853.9|8852.4|8852.3|8850.8|181
1589435100000|2020-05-14 05:45:00|8853.7|8852.2|8856.9|8855.4|8857|8855.6|8853.5|8852|279
1589435400000|2020-05-14 05:50:00|8856.8|8855.3|8858.6|8857.7|8859.1|8858|8856.2|8854.7|285
1589435700000|2020-05-14 05:55:00|8858.5|8857.6|8862.9|8861.4|8864.9|8863.4|8857.3|8856.1|460
1589436000000|2020-05-14 06:00:00|8863|8861.5|8864.6|8863.1|8865.4|8863.9|8859.9|8858.4|548
1589436300000|2020-05-14 06:05:00|8864.7|8863.2|8861.5|8860|8864.9|8863.4|8859.9|8858.4|573
1589436600000|2020-05-14 06:10:00|8861.6|8860.1|8860.9|8859.4|8861.6|8860.1|8859.5|8858|433
1589436900000|2020-05-14 06:15:00|8861|8859.5|8859.1|8857.6|8861.3|8860|8857.7|8856.4|434
1589437200000|2020-05-14 06:20:00|8859|8857.5|8859.9|8858.4|8860.5|8859.3|8857.5|8856.1|487
1589437500000|2020-05-14 06:25:00|8859.7|8858.8|8860.3|8859.4|8861|8859.6|8857|8855.8|496
1589437800000|2020-05-14 06:30:00|8860.7|8859.2|8857.2|8856.3|8860.8|8859.6|8857.1|8856.2|461
1589438100000|2020-05-14 06:35:00|8857.3|8856.4|8862.7|8861.8|8862.8|8861.9|8854.7|8853.8|495
1589438400000|2020-05-14 06:40:00|8862.5|8861.6|8863.7|8862.8|8863.9|8863|8859.2|8858.2|543
1589438700000|2020-05-14 06:45:00|8863.8|8862.9|8868.7|8867.8|8870.3|8869.4|8863.5|8862.1|496
1589439000000|2020-05-14 06:50:00|8868.5|8867.6|8870.4|8869.5|8871.8|8870.9|8865.4|8864.4|488
1589439300000|2020-05-14 06:55:00|8870.1|8869.2|8868.6|8867.1|8870.3|8869.4|8866.3|8865.4|516
1589439600000|2020-05-14 07:00:00|8868.7|8867.2|8865.1|8864.2|8868.7|8867.5|8862.6|8861.7|868
1589439900000|2020-05-14 07:05:00|8865|8864.1|8866.6|8865.1|8868.9|8867.9|8862.7|8861.6|797
1589440200000|2020-05-14 07:10:00|8866.5|8865|8859.9|8859|8866.8|8865.8|8858.3|8857.3|920
1589440500000|2020-05-14 07:15:00|8859.8|8858.9|8858.7|8857.8|8860.8|8859.5|8857.1|8856.2|683
1589440800000|2020-05-14 07:20:00|8858.9|8858|8858.1|8856.6|8860.2|8859|8855.4|8854.3|783
1589441100000|2020-05-14 07:25:00|8857.9|8857|8858.8|8857.9|8859|8858.1|8855.4|8854.2|610
1589441400000|2020-05-14 07:30:00|8858.7|8857.8|8852.8|8851.9|8858.9|8858|8850.1|8849.2|719
1589441700000|2020-05-14 07:35:00|8852.5|8851.6|8851.5|8850.6|8854.1|8853.2|8850.4|8849.3|742
1589442000000|2020-05-14 07:40:00|8851.4|8850.5|8848.8|8847.9|8851.5|8850.6|8848.1|8847.2|562
1589442300000|2020-05-14 07:45:00|8848.9|8848|8850.2|8849.3|8852.7|8851.8|8848.4|8847.5|555
1589442600000|2020-05-14 07:50:00|8850.1|8849.2|8857.9|8857|8859.7|8858.6|8849|8847.8|831
1589442900000|2020-05-14 07:55:00|8857.7|8856.8|8863.1|8862.2|8864.3|8863.4|8857.7|8856.6|773
1589443200000|2020-05-14 08:00:00|8863.3|8862.4|8856.7|8855.8|8863.8|8862.4|8852.5|8851.5|835
1589443500000|2020-05-14 08:05:00|8856.6|8855.7|8852.4|8851.5|8857.5|8856.3|8849.1|8848.1|668
1589443800000|2020-05-14 08:10:00|8852.6|8851.7|8853.2|8852.3|8856.1|8854.9|8852|8850.9|593
1589444100000|2020-05-14 08:15:00|8853.7|8852.2|8857.8|8856.9|8858.2|8857.3|8851.3|8850.4|632
1589444400000|2020-05-14 08:20:00|8857.7|8856.8|8857.9|8857|8858.3|8857.4|8854.2|8853|764
1589444700000|2020-05-14 08:25:00|8858|8857.1|8858.8|8857.9|8861.2|8860.3|8855.9|8855|628
1589445000000|2020-05-14 08:30:00|8859|8858.1|8853.4|8852.5|8860.8|8859.9|8853.4|8852.4|775
1589445300000|2020-05-14 08:35:00|8853.5|8852.6|8854.9|8853.4|8856.4|8855.2|8853.4|8852.5|617
1589445600000|2020-05-14 08:40:00|8854.6|8853.7|8856.1|8854.6|8856.2|8855|8852|8850.9|576
1589445900000|2020-05-14 08:45:00|8856|8855.1|8858.8|8857.9|8859.3|8858|8855.8|8854.5|555
1589446200000|2020-05-14 08:50:00|8858.7|8857.8|8858|8857.1|8859|8858.1|8854.2|8853|641
1589446500000|2020-05-14 08:55:00|8857.9|8857|8860.2|8859.3|8861|8859.8|8856.3|8855.4|647
1589446800000|2020-05-14 09:00:00|8860.3|8859.4|8854.1|8853.2|8860.8|8859.8|8853.9|8853|640
1589447100000|2020-05-14 09:05:00|8854.2|8853.3|8848.8|8847.9|8855.7|8854.8|8848.7|8847.5|555
1589447400000|2020-05-14 09:10:00|8848.7|8847.8|8845.8|8844.9|8850.2|8849.3|8844.9|8844|605
1589447700000|2020-05-14 09:15:00|8845.9|8845|8846.5|8845.6|8846.7|8845.8|8844.3|8843.4|481
1589448000000|2020-05-14 09:20:00|8846.4|8845.5|8847.9|8846.4|8849.4|8848.2|8846.2|8845.3|458
1589448300000|2020-05-14 09:25:00|8847.8|8846.3|8842.6|8841.7|8847.9|8846.7|8842.4|8841.5|479
1589448600000|2020-05-14 09:30:00|8842.5|8841.6|8841.1|8840.2|8842.6|8841.7|8838.1|8837.2|558
1589448900000|2020-05-14 09:35:00|8841.2|8840.3|8844.7|8843.8|8846.3|8845.4|8840.9|8839.7|456
1589449200000|2020-05-14 09:40:00|8844.8|8843.9|8847.3|8846.4|8848.4|8847.3|8844.4|8843.5|421
1589449500000|2020-05-14 09:45:00|8847.5|8846|8841.8|8840.9|8848.5|8847.6|8841.2|8840.3|477
1589449800000|2020-05-14 09:50:00|8841.7|8840.8|8842.2|8841.3|8843.9|8843|8841.5|8840.5|493
1589450100000|2020-05-14 09:55:00|8842.3|8841.4|8842.4|8841.5|8844|8843.1|8840.8|8839.8|465
1589450400000|2020-05-14 10:00:00|8842.5|8841.6|8847.8|8846.9|8848.7|8847.5|8842.4|8841.5|553
1589450700000|2020-05-14 10:05:00|8847.7|8846.8|8848.2|8846.7|8851.9|8849.9|8846.9|8845.8|984
1589451000000|2020-05-14 10:10:00|8848.4|8846.9|8846.4|8844.9|8851.3|8849.8|8844.3|8842.8|1016
1589451300000|2020-05-14 10:15:00|8846.5|8845|8844.8|8843.3|8850.9|8849.4|8844.2|8842.7|783
1589451600000|2020-05-14 10:20:00|8844.9|8843.4|8843.2|8842.3|8846.3|8845.4|8841.1|8840.2|785
1589451900000|2020-05-14 10:25:00|8843.3|8842.4|8845.2|8844.3|8845.3|8844.4|8838.7|8837.7|758
1589452200000|2020-05-14 10:30:00|8845.3|8844.4|8843.9|8843|8851.7|8850.2|8843.6|8842.7|721
1589452500000|2020-05-14 10:35:00|8843.7|8842.8|8833.2|8832.3|8843.8|8842.9|8833|8831.9|731
1589452800000|2020-05-14 10:40:00|8833.4|8831.9|8840.7|8839.8|8841.7|8840.8|8831.9|8830.7|753
1589453100000|2020-05-14 10:45:00|8840.8|8839.9|8838.7|8837.8|8840.8|8839.9|8836.8|8835.9|625
1589453400000|2020-05-14 10:50:00|8839|8837.5|8842.4|8840.9|8845.9|8844.4|8837.2|8836.2|980
1589453700000|2020-05-14 10:55:00|8842.5|8841|8844.4|8842.9|8848|8846.6|8841.3|8839.9|889
1589454000000|2020-05-14 11:00:00|8844.5|8843|8843.4|8842.5|8846|8844.9|8842.4|8840.9|774
1589454300000|2020-05-14 11:05:00|8843.5|8842.6|8844.2|8843.3|8846.7|8845.8|8839.8|8838.7|723
1589454600000|2020-05-14 11:10:00|8844.1|8843.2|8846.9|8846|8848.3|8847.1|8842.2|8841.1|696
1589454900000|2020-05-14 11:15:00|8847|8846.1|8846.1|8845.2|8847.4|8846.5|8840.8|8839.7|700
1589455200000|2020-05-14 11:20:00|8846.2|8845.3|8842.1|8841.2|8846.4|8845.5|8841.9|8841|675
1589455500000|2020-05-14 11:25:00|8842.4|8841.5|8844.9|8844|8845.2|8844.1|8839.9|8838.5|682
1589455800000|2020-05-14 11:30:00|8845|8844.1|8846.8|8845.9|8848.4|8847.3|8843.8|8842.8|568
1589456100000|2020-05-14 11:35:00|8846.9|8846|8845.7|8844.2|8846.9|8846|8843.6|8842.7|674
1589456400000|2020-05-14 11:40:00|8845.8|8844.3|8854|8853.1|8854.5|8853.6|8845.5|8844.3|656
1589456700000|2020-05-14 11:45:00|8853.9|8853|8852.5|8851.6|8854.1|8853.2|8850.5|8849.4|712
1589457000000|2020-05-14 11:50:00|8852.6|8851.7|8846.3|8845.4|8853|8852|8846.2|8845.2|582
1589457300000|2020-05-14 11:55:00|8846.4|8845.5|8845.3|8844.4|8849.6|8848.5|8844.8|8843.6|851
1589457600000|2020-05-14 12:00:00|8845.6|8844.1|8846.7|8845.8|8847.9|8846.7|8844.8|8843.7|760
1589457900000|2020-05-14 12:05:00|8847.1|8845.6|8849.7|8848.8|8850.9|8849.7|8845.4|8844.1|705
1589458200000|2020-05-14 12:10:00|8849.9|8848.4|8849.7|8848.8|8851.8|8850.6|8848.5|8847.6|639
1589458500000|2020-05-14 12:15:00|8850|8848.5|8852.1|8850.6|8853.4|8852.2|8849.2|8847.9|646
1589458800000|2020-05-14 12:20:00|8852.2|8850.7|8847.7|8846.8|8852.8|8851.3|8846.6|8845.1|612
1589459100000|2020-05-14 12:25:00|8848|8846.5|8849.9|8845|8850.3|8848.5|8846|8844.2|603
1589459400000|2020-05-14 12:30:00|8850.5|8844.3|8850|8848.5|8850.8|8849.3|8845.2|8843.7|724
1589459700000|2020-05-14 12:35:00|8849.7|8848.8|8852.7|8851.8|8853.1|8851.9|8847.4|8846.1|783
1589460000000|2020-05-14 12:40:00|8853|8851.5|8856.7|8855.8|8857.1|8855.9|8851.7|8850.2|911
1589460300000|2020-05-14 12:45:00|8856.8|8855.9|8853.2|8852.3|8860.4|8859.3|8853.1|8852.2|822
1589460600000|2020-05-14 12:50:00|8853.3|8852.4|8853.2|8852.3|8853.8|8852.5|8850.1|8849|719
1589460900000|2020-05-14 12:55:00|8853.3|8852.4|8857.2|8856.3|8857.4|8856.5|8851.9|8850.9|621
1589461200000|2020-05-14 13:00:00|8857.1|8856.2|8858.3|8857.4|8859|8858.1|8854.1|8852.8|668
1589461500000|2020-05-14 13:05:00|8858.2|8857.3|8854.7|8853.2|8860.3|8859.1|8853.9|8852.7|665
1589461800000|2020-05-14 13:10:00|8854.8|8853.3|8854|8853.1|8856.2|8855.1|8852.8|8851.7|569
1589462100000|2020-05-14 13:15:00|8853.7|8852.8|8852.4|8851.5|8855.4|8854.5|8851.4|8850.5|588
1589462400000|2020-05-14 13:20:00|8852.3|8851.4|8854.2|8853.3|8856.3|8855.1|8852|8851|702
1589462700000|2020-05-14 13:25:00|8854.1|8853.2|8850.6|8849.7|8854.4|8853.4|8848.7|8847.8|757
1589463000000|2020-05-14 13:30:00|8850.7|8849.8|8851.5|8850.6|8854.8|8853.9|8850.6|8849.5|684
1589463300000|2020-05-14 13:35:00|8851.4|8850.5|8851|8850.1|8853.2|8852|8848.7|8847.3|719
1589463600000|2020-05-14 13:40:00|8851.1|8850.2|8854|8852.5|8854.9|8853.8|8851|8850|625
1589463900000|2020-05-14 13:45:00|8853.9|8852.4|8854.4|8852.9|8854.7|8853.5|8851.6|8850.2|657
1589464200000|2020-05-14 13:50:00|8854.5|8853|8856.8|8855.9|8857.9|8857|8851.1|8850.2|656
1589464500000|2020-05-14 13:55:00|8856.9|8856|8851|8850.1|8857.2|8856.2|8850.6|8849.4|832
1589464800000|2020-05-14 14:00:00|8850.9|8850|8856.5|8855|8856.5|8855.2|8850.1|8848.9|851
1589465100000|2020-05-14 14:05:00|8856.1|8854.6|8852.8|8851.3|8857.7|8856.6|8850.6|8849.3|718
1589465400000|2020-05-14 14:10:00|8852.7|8851.2|8854.7|8853.8|8855.2|8854.2|8849.2|8848.1|1136
1589465700000|2020-05-14 14:15:00|8854.6|8853.7|8853.9|8852.4|8855.5|8854|8850.1|8848.7|846
1589466000000|2020-05-14 14:20:00|8853.8|8852.3|8857.6|8856.1|8858.8|8857.6|8852.8|8851.6|819
1589466300000|2020-05-14 14:25:00|8857.7|8856.2|8857.6|8856.7|8858.3|8857.4|8853.7|8852.4|788
1589466600000|2020-05-14 14:30:00|8857.9|8856.4|8855.4|8854.5|8858.4|8857|8854|8852.6|790
1589466900000|2020-05-14 14:35:00|8855.5|8854|8850.5|8849|8859.1|8857.9|8849.9|8848.4|865
1589467200000|2020-05-14 14:40:00|8850.2|8849.3|8856.7|8855.2|8857.6|8856.1|8850.1|8848.7|797
1589467500000|2020-05-14 14:45:00|8856.8|8855.3|8854.8|8853.3|8858|8856.7|8852.8|8851.9|863
1589467800000|2020-05-14 14:50:00|8854.9|8853.4|8857|8856.1|8859.3|8858.1|8852.6|8851.7|908
1589468100000|2020-05-14 14:55:00|8857.1|8856.2|8863.2|8861.7|8864.3|8863.3|8855.4|8854.1|975
1589468400000|2020-05-14 15:00:00|8863.3|8861.8|8856.7|8855.2|8864|8862.8|8856.5|8855.1|868
1589468700000|2020-05-14 15:05:00|8856.5|8855|8861.5|8860|8861.6|8860.3|8853.8|8852.4|796
1589469000000|2020-05-14 15:10:00|8861.6|8860.1|8854.5|8853|8862.4|8861.5|8854.2|8852.8|714
1589469300000|2020-05-14 15:15:00|8854.4|8852.9|8850.9|8850|8855.1|8853.7|8850.6|8849.4|741
1589469600000|2020-05-14 15:20:00|8850.8|8849.9|8856.3|8854.8|8856.5|8855|8849.6|8848.4|676
1589469900000|2020-05-14 15:25:00|8856.4|8854.9|8857.8|8856.3|8857.8|8856.8|8855.7|8854.5|579
1589470200000|2020-05-14 15:30:00|8857.7|8856.2|8857.6|8856.1|8859.7|8858.7|8856.1|8854.8|772
1589470500000|2020-05-14 15:35:00|8857.7|8856.2|8858.5|8857|8859.4|8858|8853.8|8852.7|1002
1589470800000|2020-05-14 15:40:00|8858.6|8857.1|8854.7|8853.2|8859.8|8858.6|8854.5|8853.2|973
1589471100000|2020-05-14 15:45:00|8854.9|8853.4|8856|8855.1|8856.4|8855.5|8854.2|8853.1|648
1589471400000|2020-05-14 15:50:00|8855.9|8855|8854.4|8853.5|8858.2|8857.2|8854.3|8853.1|651
1589471700000|2020-05-14 15:55:00|8854.2|8853.3|8856.8|8855.9|8857.4|8856.2|8852.9|8852|648
1589472000000|2020-05-14 16:00:00|8856.7|8855.8|8848.6|8847.1|8857.8|8856.8|8848.4|8846.9|736
1589472300000|2020-05-14 16:05:00|8848.5|8847|8849.4|8847.9|8851.3|8850|8848.1|8846.6|778
1589472600000|2020-05-14 16:10:00|8849.5|8848|8850.6|8849.7|8851.5|8850.2|8848.4|8847.2|656
1589472900000|2020-05-14 16:15:00|8850.7|8849.8|8848|8846.5|8851.7|8850.6|8845|8843.5|690
1589473200000|2020-05-14 16:20:00|8848.1|8846.6|8847|8846.1|8848.2|8846.8|8845.4|8844.2|643
1589473500000|2020-05-14 16:25:00|8846.9|8846|8848.2|8847.3|8849.9|8848.4|8846.7|8845.7|760
1589473800000|2020-05-14 16:30:00|8848.3|8847.4|8851.2|8850.3|8852.1|8850.6|8846.9|8845.9|587
1589474100000|2020-05-14 16:35:00|8851.1|8850.2|8851.7|8850.8|8852.3|8851|8849.5|8848.6|491
1589474400000|2020-05-14 16:40:00|8851.6|8850.7|8850.9|8849.4|8852.1|8850.9|8849.2|8848.3|491
1589474700000|2020-05-14 16:45:00|8850.5|8849.6|8848.4|8846.9|8850.6|8849.6|8846.2|8845.3|538
1589475000000|2020-05-14 16:50:00|8848.5|8847|8841.2|8840.3|8848.5|8847.4|8841.2|8840.3|628
1589475300000|2020-05-14 16:55:00|8841.6|8840.7|8841|8839.5|8842.8|8841.9|8838.9|8838|624
1589475600000|2020-05-14 17:00:00|8841.1|8839.6|8842.1|8841.2|8842.6|8841.4|8839.5|8838.2|505
1589475900000|2020-05-14 17:05:00|8841.7|8840.8|8841.5|8840|8841.8|8840.9|8838.4|8837.5|509
1589476200000|2020-05-14 17:10:00|8841.1|8840.2|8841.5|8840.6|8842.3|8841.3|8840.6|8839.4|399
1589476500000|2020-05-14 17:15:00|8841.6|8840.7|8842.2|8840.7|8842.3|8841.4|8839.5|8838.1|488
1589476800000|2020-05-14 17:20:00|8842|8841.1|8837.9|8837|8843|8842|8837.8|8836.7|549
1589477100000|2020-05-14 17:25:00|8838|8837.1|8840.3|8838.8|8840.7|8839.2|8836.3|8835.1|592
1589477400000|2020-05-14 17:30:00|8840.4|8838.9|8837.6|8836.7|8840.5|8839.1|8837|8835.9|517
1589477700000|2020-05-14 17:35:00|8837.5|8836.6|8838.7|8837.2|8840.4|8839.1|8837.5|8836.6|433
1589478000000|2020-05-14 17:40:00|8838.6|8837.1|8844|8843.1|8844.4|8843.4|8838.5|8837.1|470
1589478300000|2020-05-14 17:45:00|8844.4|8842.9|8842.3|8840.8|8844.4|8843.1|8840.4|8838.9|524
1589478600000|2020-05-14 17:50:00|8842.2|8840.7|8843.7|8842.2|8844.7|8843.2|8841.8|8840.3|515
1589478900000|2020-05-14 17:55:00|8843.8|8842.3|8844.2|8842.7|8845.3|8843.8|8842.7|8841.2|587
1589479200000|2020-05-14 18:00:00|8844.3|8842.8|8844.7|8843.8|8846.2|8845.2|8843.3|8841.9|567
1589479500000|2020-05-14 18:05:00|8844.6|8843.7|8845.6|8844.1|8846.6|8845.3|8844.1|8842.6|456
1589479800000|2020-05-14 18:10:00|8845.5|8844|8844.5|8843|8846.4|8845.2|8844|8842.6|438
1589480100000|2020-05-14 18:15:00|8844.4|8842.9|8844.2|8842.7|8845.8|8844.4|8844|8842.5|502
1589480400000|2020-05-14 18:20:00|8844.4|8842.9|8843.7|8842.2|8844.7|8843.2|8842.2|8840.7|516
1589480700000|2020-05-14 18:25:00|8843.5|8842|8844.7|8843.2|8844.9|8843.5|8842.3|8840.9|431
1589481000000|2020-05-14 18:30:00|8844.9|8843.4|8845.1|8843.6|8845.7|8844.4|8843.5|8842.3|536
1589481300000|2020-05-14 18:35:00|8844.8|8843.9|8843.7|8842.2|8845.7|8844.4|8842.4|8841.3|355
1589481600000|2020-05-14 18:40:00|8843.8|8842.3|8846.7|8845.2|8846.7|8845.5|8843.4|8842.1|435
1589481900000|2020-05-14 18:45:00|8846.5|8845|8845.6|8844.1|8846.5|8845|8843.3|8841.8|480
1589482200000|2020-05-14 18:50:00|8845.5|8844|8844.8|8843.9|8846.5|8845|8843.6|8842.3|587
1589482500000|2020-05-14 18:55:00|8845.1|8843.6|8843.5|8842|8846.1|8844.8|8843|8841.5|623
1589482800000|2020-05-14 19:00:00|8843.4|8841.9|8841.3|8839.8|8844.5|8843|8840.8|8839.4|491
1589483100000|2020-05-14 19:05:00|8841.4|8839.9|8839.1|8837.6|8841.8|8840.3|8838.6|8837.5|444
1589483400000|2020-05-14 19:10:00|8838.8|8837.9|8835|8833.5|8839.2|8838|8833.6|8832.1|740
1589483700000|2020-05-14 19:15:00|8835.1|8833.6|8833.1|8831.6|8836.9|8835.4|8831.7|8830.2|648
1589484000000|2020-05-14 19:20:00|8833.2|8831.7|8833.7|8832.2|8834|8832.5|8830.9|8829.4|610
1589484300000|2020-05-14 19:25:00|8833.5|8832|8829.1|8827.6|8834.2|8832.7|8826.8|8825.3|700
1589484600000|2020-05-14 19:30:00|8829|8827.5|8829.7|8828.2|8829.8|8828.3|8826.8|8825.6|609
1589484900000|2020-05-14 19:35:00|8829.8|8828.3|8830.6|8829.1|8830.9|8829.4|8827.7|8826.2|641
1589485200000|2020-05-14 19:40:00|8830.8|8829.3|8831.9|8830.4|8832.1|8830.6|8829.4|8827.9|629
1589485500000|2020-05-14 19:45:00|8832|8830.5|8831.7|8830.2|8832|8830.7|8829.6|8828.1|582
1589485800000|2020-05-14 19:50:00|8831.6|8830.1|8831.1|8829.6|8832|8830.5|8828.3|8827|620
1589486100000|2020-05-14 19:55:00|8831.3|8829.8|8833.7|8832.2|8835.2|8833.7|8831.3|8829.8|648
1589486400000|2020-05-14 20:00:00|8833.8|8832.3|8833.9|8832.4|8834.1|8832.7|8831.6|8830.1|477
1589486700000|2020-05-14 20:05:00|8833.8|8832.3|8832.6|8831.1|8834.3|8832.8|8831.5|8830|388
1589487000000|2020-05-14 20:10:00|8832.5|8831|8833.3|8831.8|8833.6|8832.1|8832.2|8830.7|304
1589487300000|2020-05-14 20:15:00|8833.2|8831.7|8834|8832.5|8835.1|8833.6|8832|8830.5|289
1589487600000|2020-05-14 20:20:00|8834.4|8832.9|8833.8|8832.3|8835.7|8834.5|8833.5|8832|177
1589487900000|2020-05-14 20:25:00|8833.7|8832.2|8837|8835.5|8837.4|8836.3|8833.7|8832.2|259
1589488200000|2020-05-14 20:30:00|8836.8|8835.3|8835.1|8833.6|8837.8|8836.3|8835|8833.5|308
1589488500000|2020-05-14 20:35:00|8835|8833.5|8834.6|8833.1|8836|8834.5|8833.3|8831.8|325
1589488800000|2020-05-14 20:40:00|8834.5|8833|8832.8|8831.3|8835|8833.5|8832.6|8831.1|310
1589489100000|2020-05-14 20:45:00|8832.6|8831.1|8833.2|8831.7|8833.7|8832.2|8831.5|8830|340
1589489400000|2020-05-14 20:50:00|8833.1|8831.6|8832.7|8831.2|8834|8832.5|8832.1|8830.6|298
1589489700000|2020-05-14 20:55:00|8832.6|8831.1|8836.2|8831.7|8838.8|8833.1|8832.5|8829.5|414
1589490000000|2020-05-14 21:00:00|8841.2|8830.2|8841.9|8830.9|8843.1|8833.6|8835.8|8829.3|20
1589490300000|2020-05-14 21:05:00|8841.7|8830.7|8840.5|8832.4|8843|8833.9|8837.7|8830.1|121
1589490600000|2020-05-14 21:10:00|8841.8|8831.8|8843|8834.3|8844.9|8837|8837.4|8829.1|306
1589490900000|2020-05-14 21:15:00|8843.7|8832.7|8841|8833|8844.8|8835.6|8839|8830.7|317
1589491200000|2020-05-14 21:20:00|8840.7|8832.9|8840|8832.4|8842.5|8834.3|8838.1|8829.9|319
1589491500000|2020-05-14 21:25:00|8840.1|8832.3|8837.5|8831.7|8840.4|8833|8836|8828.1|364
1589491800000|2020-05-14 21:30:00|8837.6|8831.9|8837.8|8831.6|8838.3|8833.2|8836.6|8829.6|374
1589492100000|2020-05-14 21:35:00|8837.7|8831.5|8837.1|8832.1|8838|8833.1|8836.3|8830.6|315
1589492400000|2020-05-14 21:40:00|8837.4|8831.9|8845.5|8834.5|8851.8|8840.8|8836.8|8830.8|717
1589492700000|2020-05-14 21:45:00|8845.3|8834.3|8845.1|8834.1|8849.4|8838.9|8843.3|8833.1|522
1589493000000|2020-05-14 21:50:00|8845.6|8834.6|8839.7|8831.7|8845.8|8834.8|8839.3|8831.1|494
1589493300000|2020-05-14 21:55:00|8839.8|8831.9|8838.1|8831.4|8840.5|8832.6|8836.9|8830.5|676
1589493600000|2020-05-14 22:00:00|8838.3|8832.1|8837.3|8833.6|8839.2|8834.7|8836.5|8831.5|968
1589493900000|2020-05-14 22:05:00|8837.4|8833.7|8840.9|8833.8|8846.2|8835.4|8837.1|8832.3|463
1589494200000|2020-05-14 22:10:00|8840.7|8833.6|8840.3|8831.6|8844.8|8835.4|8837.3|8830.4|673
1589494500000|2020-05-14 22:15:00|8840.9|8831.5|8838.9|8832.7|8842.2|8834.6|8837.5|8830.8|446
1589494800000|2020-05-14 22:20:00|8838.6|8833.2|8837.4|8834.4|8843.2|8835.4|8836|8830.6|525
1589495100000|2020-05-14 22:25:00|8837.3|8834.3|8836.2|8833.4|8837.3|8834.9|8834.9|8832.3|290
1589495400000|2020-05-14 22:30:00|8836.5|8833.2|8839.1|8835.9|8841.7|8837.3|8835.7|8831.4|765
1589495700000|2020-05-14 22:35:00|8839.2|8836|8840.4|8838.9|8842.4|8838.9|8838.4|8834.8|659
1589496000000|2020-05-14 22:40:00|8840.2|8838.7|8837.1|8835.6|8841.1|8838.7|8836.3|8834.2|292
1589496300000|2020-05-14 22:45:00|8837|8835.5|8837.8|8836.3|8839.2|8837.3|8836.4|8834|246
1589496600000|2020-05-14 22:50:00|8838|8835.8|8836.6|8835.1|8838.4|8836.9|8836.4|8834.5|308
1589496900000|2020-05-14 22:55:00|8836.7|8835.2|8837.3|8835.8|8838|8836.2|8836|8834.2|200
1589497200000|2020-05-14 23:00:00|8837.1|8835.6|8836.2|8833.9|8837.8|8835.9|8835.6|8833.7|172
1589497500000|2020-05-14 23:05:00|8835.6|8834.1|8835.5|8834|8835.8|8834.3|8834.9|8833.4|96
1589497800000|2020-05-14 23:10:00|8835.6|8834.1|8835.6|8834.1|8836.5|8835|8834.7|8833.2|222
1589498100000|2020-05-14 23:15:00|8835.7|8834.2|8835.1|8833.6|8836|8834.5|8834.4|8832.9|238
1589498400000|2020-05-14 23:20:00|8835|8833.5|8834.7|8833.2|8835.4|8834|8834.3|8832.8|173
1589498700000|2020-05-14 23:25:00|8834.6|8833.1|8834.7|8833.2|8836.4|8834.9|8834|8832.5|314
1589499000000|2020-05-14 23:30:00|8834.8|8833.3|8835.5|8834|8836|8834.5|8834.5|8833|234
1589499300000|2020-05-14 23:35:00|8835.6|8834.1|8835.4|8833.9|8835.6|8834.1|8834.3|8832.8|194
1589499600000|2020-05-14 23:40:00|8835.3|8833.8|8835.3|8833.8|8836|8834.5|8834.5|8833|230
1589499900000|2020-05-14 23:45:00|8835.4|8833.9|8834.7|8833.2|8835.8|8834.3|8834|8832.5|214
1589500200000|2020-05-14 23:50:00|8834.8|8833.3|8835|8833.5|8836.5|8835|8833.6|8832.1|234
1589500500000|2020-05-14 23:55:00|8834.9|8833.4|8834|8832.5|8835.9|8834.4|8834|8832.5|317
1589500800000|2020-05-15 00:00:00|8834.1|8832.6|8831.4|8829.9|8834.8|8833.3|8830.3|8828.3|498
1589501100000|2020-05-15 00:05:00|8831.3|8829.8|8834.4|8832.9|8835.3|8833.8|8831.1|8829.6|439
1589501400000|2020-05-15 00:10:00|8834.5|8833|8835.1|8833.6|8836.2|8834.7|8834.4|8832.9|276
1589501700000|2020-05-15 00:15:00|8835.2|8833.7|8836.7|8835.2|8836.8|8835.5|8834.7|8833.2|190
1589502000000|2020-05-15 00:20:00|8836.8|8835.3|8837.2|8835.7|8838.1|8836.6|8836.2|8834.7|286
1589502300000|2020-05-15 00:25:00|8837.1|8835.6|8836.4|8834.9|8838.1|8836.6|8836.2|8834.7|227
1589502600000|2020-05-15 00:30:00|8836.5|8835|8836.5|8835|8837.1|8835.6|8835.2|8833.7|231
1589502900000|2020-05-15 00:35:00|8836.4|8834.9|8836.8|8835.3|8837.7|8836.3|8836|8834.6|249
1589503200000|2020-05-15 00:40:00|8836.9|8835.4|8837.2|8835.7|8838.3|8837|8836.6|8835.1|288
1589503500000|2020-05-15 00:45:00|8837.3|8835.8|8839.6|8838.1|8839.7|8838.2|8837.1|8835.6|306
1589503800000|2020-05-15 00:50:00|8839.5|8838|8839.8|8838.3|8840.5|8839|8838.6|8837.2|501
1589504100000|2020-05-15 00:55:00|8839.7|8838.2|8840.5|8839|8841.8|8840.3|8839.1|8837.6|448
1589504400000|2020-05-15 01:00:00|8840.4|8838.9|8840.6|8839.1|8841.5|8840|8839.7|8838.2|335
1589504700000|2020-05-15 01:05:00|8840.4|8838.9|8841.4|8839.9|8842.2|8840.7|8840.3|8838.8|261
1589505000000|2020-05-15 01:10:00|8841.2|8839.7|8841.5|8840|8842.3|8840.8|8840.2|8838.8|323
1589505300000|2020-05-15 01:15:00|8841.6|8840.1|8841.4|8839.9|8842.2|8840.7|8840|8838.8|312
1589505600000|2020-05-15 01:20:00|8841.5|8840|8842.2|8840.7|8843.6|8842.2|8841.2|8839.9|262
1589505900000|2020-05-15 01:25:00|8842.1|8840.6|8843.2|8841.7|8843.6|8842.3|8841.9|8840.6|389
1589506200000|2020-05-15 01:30:00|8843.3|8841.8|8843.4|8841.9|8843.6|8842.6|8842.3|8841.1|231
1589506500000|2020-05-15 01:35:00|8843.3|8841.8|8847.8|8846.3|8848|8846.5|8842.3|8841|332
1589506800000|2020-05-15 01:40:00|8847.9|8846.4|8849.6|8848.1|8851|8849.5|8847.7|8846.2|374
1589507100000|2020-05-15 01:45:00|8849.5|8848|8846|8844.5|8850.6|8849.1|8845.5|8844|313
1589507400000|2020-05-15 01:50:00|8845.9|8844.4|8845.9|8844.4|8848.6|8847.1|8845|8843.5|398
1589507700000|2020-05-15 01:55:00|8846|8844.5|8844|8842.5|8846.7|8845.2|8843.4|8841.9|303
1589508000000|2020-05-15 02:00:00|8843.9|8842.4|8845.8|8844.3|8847.8|8846.3|8843.4|8841.9|542
1589508300000|2020-05-15 02:05:00|8845.7|8844.2|8846.1|8844.6|8846.5|8845.1|8844.3|8842.9|321
1589508600000|2020-05-15 02:10:00|8846.2|8844.7|8846.4|8844.9|8846.7|8845.3|8845.1|8843.6|287
1589508900000|2020-05-15 02:15:00|8846.3|8844.8|8848.4|8846.9|8848.6|8847.1|8846|8844.7|324
1589509200000|2020-05-15 02:20:00|8848.3|8846.8|8849.3|8847.8|8849.8|8848.3|8847.4|8845.9|402
1589509500000|2020-05-15 02:25:00|8849.2|8847.7|8847.3|8845.8|8850|8848.5|8846.5|8845|369
1589509800000|2020-05-15 02:30:00|8847.4|8845.9|8847.9|8846.4|8849.3|8847.8|8847|8845.5|255
1589510100000|2020-05-15 02:35:00|8848|8846.5|8845.7|8844.2|8848.5|8847.3|8845.2|8843.8|259
1589510400000|2020-05-15 02:40:00|8845.8|8844.3|8848.1|8846.6|8849.4|8848.2|8845.8|8844.3|329
1589510700000|2020-05-15 02:45:00|8848|8846.5|8847.4|8846.5|8848.7|8847.4|8846.7|8845.6|162
1589511000000|2020-05-15 02:50:00|8847.3|8846.4|8846.5|8845|8848|8846.6|8846.2|8844.7|248
1589511300000|2020-05-15 02:55:00|8846.6|8845.1|8848|8846.5|8848.7|8847.3|8846.4|8845|267
1589511600000|2020-05-15 03:00:00|8847.9|8846.4|8851.2|8850.3|8851.6|8850.5|8847.5|8846.1|412
1589511900000|2020-05-15 03:05:00|8851.5|8850|8850.2|8848.7|8852|8850.5|8848.1|8846.6|406
1589512200000|2020-05-15 03:10:00|8850.1|8848.6|8850.6|8849.1|8850.9|8849.9|8848.9|8847.4|382
1589512500000|2020-05-15 03:15:00|8850.4|8848.9|8852|8850.5|8852.4|8851.3|8850.2|8848.7|212
1589512800000|2020-05-15 03:20:00|8851.9|8850.4|8850.7|8849.2|8851.9|8850.4|8849.6|8848.1|228
1589513100000|2020-05-15 03:25:00|8850.6|8849.1|8850.3|8848.8|8851.2|8849.7|8849.6|8848.4|288
1589513400000|2020-05-15 03:30:00|8850.2|8848.7|8851|8849.5|8851.2|8849.9|8849.1|8847.8|290
1589513700000|2020-05-15 03:35:00|8850.7|8849.8|8852|8850.5|8853.8|8852.3|8850.7|8849.2|296
1589514000000|2020-05-15 03:40:00|8852.1|8850.6|8851.9|8850.4|8852.5|8851|8850.5|8849.4|184
1589514300000|2020-05-15 03:45:00|8851.8|8850.3|8850.1|8848.6|8851.9|8850.6|8849.8|8848.3|202
1589514600000|2020-05-15 03:50:00|8850.2|8848.7|8851.3|8849.8|8852.7|8851.2|8850|8848.5|198
1589514900000|2020-05-15 03:55:00|8851.4|8849.9|8850.8|8849.3|8851.4|8849.9|8849.9|8848.4|210
1589515200000|2020-05-15 04:00:00|8850.9|8849.4|8849.7|8848.2|8850.9|8849.7|8848.6|8847.5|215
1589515500000|2020-05-15 04:05:00|8849.6|8848.1|8849|8848.1|8850.5|8849.2|8848.9|8847.7|188
1589515800000|2020-05-15 04:10:00|8848.9|8848|8848.7|8847.8|8849.9|8848.6|8848.5|8847.6|225
1589516100000|2020-05-15 04:15:00|8848.6|8847.7|8849.1|8848.2|8849.6|8848.5|8848.6|8847.4|210
1589516400000|2020-05-15 04:20:00|8849.2|8848.3|8848.1|8847.2|8849.6|8848.4|8848|8846.8|177
1589516700000|2020-05-15 04:25:00|8848.2|8847.3|8847.9|8846.4|8849|8847.8|8847.7|8846.2|163
1589517000000|2020-05-15 04:30:00|8848|8846.5|8848.6|8847.1|8848.8|8847.6|8847.1|8845.8|228
1589517300000|2020-05-15 04:35:00|8848.4|8846.9|8847|8846.1|8848.4|8847.2|8846.8|8845.6|166
1589517600000|2020-05-15 04:40:00|8846.9|8846|8847.1|8845.6|8847.6|8846.3|8846.4|8845.1|138
1589517900000|2020-05-15 04:45:00|8847.2|8845.7|8845.2|8843.7|8847.7|8846.5|8844.8|8843.6|214
1589518200000|2020-05-15 04:50:00|8845.1|8843.6|8846.6|8845.1|8847.3|8845.8|8844.6|8843.1|223
1589518500000|2020-05-15 04:55:00|8846.5|8845|8845|8843.5|8847|8845.7|8844|8842.8|235
1589518800000|2020-05-15 05:00:00|8844.9|8843.4|8846.7|8845.2|8848.3|8847|8844.5|8843.3|308
1589519100000|2020-05-15 05:05:00|8846.8|8845.3|8846.6|8845.1|8847|8845.5|8845.9|8844.6|249
1589519400000|2020-05-15 05:10:00|8846.5|8845|8847.6|8846.1|8849.1|8848.1|8846.2|8844.9|170
1589519700000|2020-05-15 05:15:00|8847.5|8846|8847.7|8846.2|8849|8847.6|8847.5|8846|183
1589520000000|2020-05-15 05:20:00|8847.6|8846.1|8847.8|8846.3|8848.9|8847.5|8845.7|8844.3|331
1589520300000|2020-05-15 05:25:00|8847.4|8846.5|8851.3|8849.8|8851.3|8849.8|8846.8|8845.6|420
1589520600000|2020-05-15 05:30:00|8851.4|8849.9|8850.7|8849.2|8852|8850.5|8850.3|8848.9|275
1589520900000|2020-05-15 05:35:00|8850.8|8849.3|8851.2|8849.7|8851.3|8850.2|8850.1|8848.8|197
1589521200000|2020-05-15 05:40:00|8850.9|8849.4|8851.6|8850.1|8852|8850.5|8850.4|8849.1|198
1589521500000|2020-05-15 05:45:00|8851.8|8850.3|8851.3|8849.8|8852.8|8851.6|8850.9|8849.8|162
1589521800000|2020-05-15 05:50:00|8851.4|8849.9|8851.1|8849.6|8851.6|8850.2|8848.4|8846.9|285
1589522100000|2020-05-15 05:55:00|8851|8850.1|8851.6|8850.1|8852.1|8850.9|8850.7|8849.5|249
1589522400000|2020-05-15 06:00:00|8851.3|8849.8|8850.6|8849.1|8851.5|8850|8849.4|8847.9|409
1589522700000|2020-05-15 06:05:00|8850.7|8849.2|8849.4|8847.9|8851.9|8850.7|8848.8|8847.3|491
1589523000000|2020-05-15 06:10:00|8849.3|8847.8|8851.2|8849.7|8851.3|8850.2|8849.2|8847.7|313
1589523300000|2020-05-15 06:15:00|8851.3|8849.8|8852.3|8850.8|8853.2|8851.7|8849.9|8848.5|398
1589523600000|2020-05-15 06:20:00|8852.4|8850.9|8856.3|8854.8|8857.3|8855.8|8851.9|8850.6|406
1589523900000|2020-05-15 06:25:00|8856.4|8854.9|8855.7|8854.2|8857.2|8856|8854.9|8853.4|396
1589524200000|2020-05-15 06:30:00|8855.8|8854.3|8856.5|8855.6|8859.2|8857.9|8855.1|8854|491
1589524500000|2020-05-15 06:35:00|8856.6|8855.7|8858.6|8857.7|8862.1|8860.7|8856.4|8855.5|470
1589524800000|2020-05-15 06:40:00|8858.7|8857.8|8856.8|8855.3|8861|8859.7|8856.6|8855.3|520
1589525100000|2020-05-15 06:45:00|8856.7|8855.2|8857.7|8856.8|8859.1|8858|8853.6|8852.6|467
1589525400000|2020-05-15 06:50:00|8857.6|8856.7|8854.5|8853.6|8859|8858.1|8854.4|8853.3|373
1589525700000|2020-05-15 06:55:00|8854.4|8853.5|8855.3|8853.8|8856.1|8854.8|8851.9|8850.8|450
1589526000000|2020-05-15 07:00:00|8855.2|8853.7|8854.5|8853.6|8858.9|8857.6|8853.5|8852.4|808
1589526300000|2020-05-15 07:05:00|8854.4|8853.5|8854.8|8853.9|8856.6|8855.7|8853.8|8852.9|554
1589526600000|2020-05-15 07:10:00|8854.7|8853.8|8854|8853.1|8855.3|8854.4|8851.9|8850.7|641
1589526900000|2020-05-15 07:15:00|8854.1|8853.2|8853.8|8852.9|8855.2|8854.3|8850.4|8849.5|750
1589527200000|2020-05-15 07:20:00|8853.7|8852.8|8852.1|8851.2|8855.4|8854.3|8850.7|8849.5|791
1589527500000|2020-05-15 07:25:00|8852|8851.1|8855.2|8854.3|8855.3|8854.4|8850.5|8849.6|714
1589527800000|2020-05-15 07:30:00|8855.4|8854.5|8858.3|8856.8|8858.8|8857.7|8854.6|8853.5|616
1589528100000|2020-05-15 07:35:00|8858.4|8856.9|8856.4|8855.5|8862.7|8861.6|8856.3|8855.1|683
1589528400000|2020-05-15 07:40:00|8856.5|8855.6|8857.4|8856.5|8857.8|8856.7|8854.7|8853.8|648
1589528700000|2020-05-15 07:45:00|8857.3|8856.4|8857.6|8856.7|8859|8858.1|8855.9|8854.8|587
1589529000000|2020-05-15 07:50:00|8857.7|8856.8|8856|8854.5|8858.9|8857.8|8855.3|8854.4|492
1589529300000|2020-05-15 07:55:00|8855.7|8854.8|8856.6|8853.6|8856.7|8855.1|8853.1|8852|783
1589529600000|2020-05-15 08:00:00|8856.4|8853.9|8854.1|8853.2|8856.7|8855.4|8853.3|8852.3|583
1589529900000|2020-05-15 08:05:00|8854.2|8853.3|8854.9|8854|8856.3|8855.4|8850|8848.9|692
1589530200000|2020-05-15 08:10:00|8854.8|8853.9|8857.3|8856.4|8857.5|8856.6|8854.8|8853.6|565
1589530500000|2020-05-15 08:15:00|8857.2|8856.3|8859.5|8858.6|8861.5|8860.6|8855.2|8854.2|592
1589530800000|2020-05-15 08:20:00|8859.6|8858.7|8859.6|8858.7|8860.5|8859.6|8857.5|8856.6|509
1589531100000|2020-05-15 08:25:00|8859.5|8858.6|8858.3|8857.4|8860.4|8859.4|8856.7|8855.8|605
1589531400000|2020-05-15 08:30:00|8858.4|8856.9|8857.9|8857|8858.6|8857.4|8855.3|8854.4|573
1589531700000|2020-05-15 08:35:00|8857.8|8856.9|8857|8856.1|8860.1|8858.9|8855.8|8854.9|553
1589532000000|2020-05-15 08:40:00|8856.9|8856|8857.3|8856.4|8857.6|8856.5|8853.4|8852.1|409
1589532300000|2020-05-15 08:45:00|8857.4|8856.5|8857.5|8856.6|8859.2|8858.3|8856.1|8855.2|560
1589532600000|2020-05-15 08:50:00|8857.4|8856.5|8856.3|8855.4|8858.3|8857.3|8854.1|8853.2|587
1589532900000|2020-05-15 08:55:00|8856.2|8855.3|8858.4|8856.9|8858.6|8857.3|8855.4|8854.3|500
1589533200000|2020-05-15 09:00:00|8859.3|8855.9|8854.9|8854|8859.3|8857|8854.3|8853.4|563
1589533500000|2020-05-15 09:05:00|8854.8|8853.9|8856.5|8855.6|8858|8857|8853.4|8852.2|498
1589533800000|2020-05-15 09:10:00|8856.8|8855.3|8860.8|8859.9|8861.3|8860.4|8856.3|8855.3|573
1589534100000|2020-05-15 09:15:00|8860.9|8860|8863.1|8862.2|8863.4|8862.5|8860|8858.8|518
1589534400000|2020-05-15 09:20:00|8863|8862.1|8863.8|8862.9|8865|8864.1|8861|8860.1|607
1589534700000|2020-05-15 09:25:00|8863.7|8862.8|8865|8864.1|8865.7|8864.5|8863.3|8862.2|466
1589535000000|2020-05-15 09:30:00|8865.1|8864.2|8862|8861.1|8865.3|8864.4|8861.4|8860.5|471
1589535300000|2020-05-15 09:35:00|8861.7|8860.8|8859.2|8858.3|8862.3|8861.4|8858.1|8857.2|425
1589535600000|2020-05-15 09:40:00|8859.1|8858.2|8858.1|8857.2|8861.5|8860.6|8857.4|8856.2|555
1589535900000|2020-05-15 09:45:00|8858.3|8857.4|8861.4|8860.5|8862.8|8861.7|8858.3|8857.3|545
1589536200000|2020-05-15 09:50:00|8861.5|8860.6|8857|8855.5|8862.4|8861.5|8856.9|8855.5|570
1589536500000|2020-05-15 09:55:00|8857.1|8855.6|8858.4|8857.5|8861|8859.9|8856.3|8855.4|554
1589536800000|2020-05-15 10:00:00|8858.5|8857.6|8856.3|8855.4|8860|8858.8|8856.3|8855.3|551
1589537100000|2020-05-15 10:05:00|8856.4|8855.5|8855.2|8854.3|8858.8|8857.6|8854.9|8853.7|584
1589537400000|2020-05-15 10:10:00|8855.3|8854.4|8852.8|8851.9|8855.7|8854.8|8852.6|8851.6|490
1589537700000|2020-05-15 10:15:00|8852.7|8851.8|8853.7|8852.8|8856.6|8855.5|8852|8851.1|565
1589538000000|2020-05-15 10:20:00|8853.6|8852.7|8856.3|8855.4|8857.2|8856.3|8853.5|8852.6|474
1589538300000|2020-05-15 10:25:00|8856.2|8855.3|8856.6|8855.7|8858.1|8857.2|8853.8|8852.8|494
1589538600000|2020-05-15 10:30:00|8856.7|8855.8|8862.2|8861.3|8862.3|8861.4|8856.5|8855.6|676
1589538900000|2020-05-15 10:35:00|8862.3|8861.4|8862.1|8860.6|8862.8|8861.9|8858.8|8857.7|683
1589539200000|2020-05-15 10:40:00|8862.2|8860.7|8862.6|8861.1|8865.2|8864.3|8861.8|8860.6|744
1589539500000|2020-05-15 10:45:00|8862.4|8861.5|8858.8|8857.9|8862.8|8861.9|8857.9|8856.6|655
1589539800000|2020-05-15 10:50:00|8858.6|8857.7|8864.9|8864|8865.7|8864.6|8858.4|8857.5|593
1589540100000|2020-05-15 10:55:00|8864.8|8863.9|8863|8861.5|8865.5|8864.6|8862|8860.5|763
1589540400000|2020-05-15 11:00:00|8862.6|8861.7|8865.4|8864.5|8866|8864.8|8859.5|8858.6|740
1589540700000|2020-05-15 11:05:00|8865.5|8864.6|8863.8|8862.9|8866.4|8865.5|8862.4|8861.3|714
1589541000000|2020-05-15 11:10:00|8863.7|8862.8|8865.2|8864.3|8865.5|8864.6|8861.7|8860.5|632
1589541300000|2020-05-15 11:15:00|8865.1|8864.2|8860|8859.1|8866.1|8865.2|8859.2|8858.3|547
1589541600000|2020-05-15 11:20:00|8860.1|8859.2|8857.7|8856.8|8863.6|8862.4|8857.1|8855.8|593
1589541900000|2020-05-15 11:25:00|8857.8|8856.9|8869.1|8867.6|8869.2|8867.7|8857.3|8856.4|785
1589542200000|2020-05-15 11:30:00|8869.2|8867.7|8870|8868.5|8873.3|8872|8865.4|8863.9|849
1589542500000|2020-05-15 11:35:00|8869.9|8868.4|8874.5|8873.6|8874.8|8873.6|8868|8867.1|737
1589542800000|2020-05-15 11:40:00|8874.4|8873.5|8877.4|8875.9|8877.9|8876.6|8871.8|8870.6|760
1589543100000|2020-05-15 11:45:00|8877.5|8876|8880.7|8879.2|8883.1|8882.1|8872.4|8871.5|745
1589543400000|2020-05-15 11:50:00|8880.2|8879.3|8877.3|8875.8|8884.6|8883.1|8877.3|8875.8|1003
1589543700000|2020-05-15 11:55:00|8877.4|8875.9|8882.8|8881.9|8883.8|8882.6|8876.1|8874.6|792
1589544000000|2020-05-15 12:00:00|8882.9|8882|8879.9|8879|8887|8885.7|8878.9|8877.7|844
1589544300000|2020-05-15 12:05:00|8879.7|8878.8|8877|8876.1|8880.4|8879.2|8874.9|8873.6|919
1589544600000|2020-05-15 12:10:00|8876.9|8876|8874.6|8873.7|8879.4|8878.2|8873|8871.8|926
1589544900000|2020-05-15 12:15:00|8874.7|8873.8|8875.9|8874.4|8879|8877.9|8871.9|8870.9|877
1589545200000|2020-05-15 12:20:00|8876.4|8874.9|8880.6|8879.1|8882.7|8881.4|8874.5|8873.6|833
1589545500000|2020-05-15 12:25:00|8880.3|8878.8|8886.5|8882.8|8887.1|8883.7|8878.3|8876.8|1115
1589545800000|2020-05-15 12:30:00|8886.4|8882.7|8886.5|8885|8887|8885.5|8881.9|8880.4|1072
1589546100000|2020-05-15 12:35:00|8886.6|8885.1|8891.8|8890.3|8895.1|8893.6|8885.9|8884.7|881
1589546400000|2020-05-15 12:40:00|8891.9|8890.4|8889.9|8888.4|8894.2|8892.7|8881.6|8880.1|1285
1589546700000|2020-05-15 12:45:00|8889.8|8888.3|8892.8|8891.3|8893.2|8891.7|8888.6|8887.1|1199
1589547000000|2020-05-15 12:50:00|8893|8891.5|8885.6|8884.7|8893.1|8891.6|8884.3|8882.8|1003
1589547300000|2020-05-15 12:55:00|8885.5|8884.6|8891.1|8889.6|8891.4|8890.4|8885.1|8883.9|845
1589547600000|2020-05-15 13:00:00|8891.2|8889.7|8899.7|8898.2|8899.7|8898.4|8889.6|8888.2|1058
1589547900000|2020-05-15 13:05:00|8899.6|8898.1|8898.9|8897.4|8902.1|8900.8|8896.7|8895.2|746
1589548200000|2020-05-15 13:10:00|8898.8|8897.3|8904.1|8900.8|8904.2|8902.7|8898.1|8896.6|643
1589548500000|2020-05-15 13:15:00|8904|8900.4|8903.3|8901.8|8904.8|8903.4|8900.9|8899.4|614
1589548800000|2020-05-15 13:20:00|8903.6|8902.1|8905.6|8904.7|8908.6|8907.4|8902.4|8901|664
1589549100000|2020-05-15 13:25:00|8905.5|8904.6|8912.4|8910.9|8913.3|8911.8|8905.3|8903.9|639
1589549400000|2020-05-15 13:30:00|8912.5|8911|8916.3|8914.8|8917.7|8916.2|8910.1|8908.7|734
1589549700000|2020-05-15 13:35:00|8916|8914.5|8912.3|8910.8|8917.6|8916.3|8911.1|8909.6|670
1589550000000|2020-05-15 13:40:00|8912.4|8910.9|8910.1|8908.6|8914.2|8912.7|8905.2|8904.2|735
1589550300000|2020-05-15 13:45:00|8910|8908.5|8908.1|8906.6|8912|8910.5|8908|8906.6|658
1589550600000|2020-05-15 13:50:00|8908|8906.5|8914.6|8913.1|8915.2|8913.7|8907.6|8906.2|721
1589550900000|2020-05-15 13:55:00|8914.5|8913|8916.3|8913.6|8917.4|8915.4|8911.4|8910.1|753
1589551200000|2020-05-15 14:00:00|8916.1|8913.5|8907.8|8906.3|8920.8|8919.3|8907.7|8906.2|1143
1589551500000|2020-05-15 14:05:00|8907.9|8906.4|8909.1|8907.6|8910.7|8909.2|8907.2|8905.7|845
1589551800000|2020-05-15 14:10:00|8909.5|8908|8903|8901.5|8911.1|8909.7|8901|8899.5|936
1589552100000|2020-05-15 14:15:00|8903.1|8901.6|8908.6|8907.1|8908.8|8907.3|8901.4|8899.9|924
1589552400000|2020-05-15 14:20:00|8908.4|8906.9|8913.6|8912.7|8914|8912.8|8905.9|8904.4|800
1589552700000|2020-05-15 14:25:00|8914|8912.5|8917.5|8916.6|8918.8|8917.5|8913.4|8912.1|840
1589553000000|2020-05-15 14:30:00|8918|8916.5|8922.3|8921.4|8923.4|8922.3|8916.9|8916|872
1589553300000|2020-05-15 14:35:00|8922.4|8921.5|8923.7|8922.8|8924.1|8923.2|8921.1|8920.2|827
1589553600000|2020-05-15 14:40:00|8923.8|8922.9|8925.7|8924.8|8930.4|8929.2|8922.9|8921.5|860
1589553900000|2020-05-15 14:45:00|8925.8|8924.9|8927.2|8926.3|8934.1|8932.6|8924.7|8923.8|988
1589554200000|2020-05-15 14:50:00|8927.3|8926.4|8926.6|8925.7|8929.5|8928.3|8924.3|8923.4|1037
1589554500000|2020-05-15 14:55:00|8926.5|8925.6|8923.3|8922.4|8930.3|8929.4|8923.1|8922.1|1185
1589554800000|2020-05-15 15:00:00|8923.2|8922.3|8924.6|8923.7|8926.3|8925.1|8921.6|8920.7|1006
1589555100000|2020-05-15 15:05:00|8924.8|8923.9|8925.1|8924.2|8926.2|8925.1|8922.6|8921.5|723
1589555400000|2020-05-15 15:10:00|8925|8924.1|8925.5|8924.6|8929.1|8928.1|8923.6|8922.5|738
1589555700000|2020-05-15 15:15:00|8925.4|8924.5|8926.3|8925.4|8928.1|8927.2|8925.1|8924.2|823
1589556000000|2020-05-15 15:20:00|8926.4|8925.5|8926.4|8925.5|8928.6|8927.4|8925.3|8924.2|538
1589556300000|2020-05-15 15:25:00|8926.2|8925.3|8920.8|8919.9|8926.4|8925.5|8919.3|8918.2|747
1589556600000|2020-05-15 15:30:00|8920.7|8919.8|8916.3|8915.4|8920.9|8920|8915.2|8914.1|686
1589556900000|2020-05-15 15:35:00|8916.4|8915.5|8918.5|8917.6|8919.4|8918.3|8915.9|8914.7|567
1589557200000|2020-05-15 15:40:00|8918.7|8917.8|8919.5|8918.6|8922.5|8921.6|8918.4|8917.5|539
1589557500000|2020-05-15 15:45:00|8919.6|8918.7|8923.1|8921.6|8923.6|8922.3|8918.9|8918|595
1589557800000|2020-05-15 15:50:00|8923.2|8921.7|8918.8|8917.3|8925.5|8924.3|8918|8916.7|715
1589558100000|2020-05-15 15:55:00|8918.5|8917.6|8917.8|8916.9|8920.7|8919.8|8917.4|8916.4|616
1589558400000|2020-05-15 16:00:00|8917.9|8917|8920.6|8919.7|8922.1|8921|8917.1|8916|699
1589558700000|2020-05-15 16:05:00|8920.7|8919.8|8919.8|8918.9|8923.6|8922.3|8916.9|8915.7|621
1589559000000|2020-05-15 16:10:00|8919.7|8918.8|8920.6|8919.7|8920.9|8919.7|8917.5|8916.4|564
1589559300000|2020-05-15 16:15:00|8920.5|8919.1|8917.2|8915.7|8921.5|8920.4|8916.9|8915.7|678
1589559600000|2020-05-15 16:20:00|8917.3|8915.8|8919.6|8918.1|8920.6|8919.3|8916.6|8915.4|744
1589559900000|2020-05-15 16:25:00|8919.7|8918.2|8921|8920.1|8922.5|8921.6|8918.1|8917.2|531
1589560200000|2020-05-15 16:30:00|8921.1|8920.2|8923.3|8922.4|8925.7|8924.8|8921.1|8920.2|500
1589560500000|2020-05-15 16:35:00|8923.7|8922.2|8923.9|8923|8925.2|8924.1|8922.4|8921.3|606
1589560800000|2020-05-15 16:40:00|8923.8|8922.9|8924.5|8923.6|8925|8924|8920.5|8919.4|675
1589561100000|2020-05-15 16:45:00|8924.3|8923.4|8922.3|8921.4|8925.2|8924|8921.8|8920.8|588
1589561400000|2020-05-15 16:50:00|8922.2|8921.3|8922.2|8921.3|8923.3|8922.1|8920.7|8919.5|663
1589561700000|2020-05-15 16:55:00|8922.1|8921.2|8917.4|8916.5|8922.5|8921.4|8915.7|8914.6|648
1589562000000|2020-05-15 17:00:00|8917.3|8916.4|8917.3|8916.4|8918.4|8917.3|8916.3|8915.4|482
1589562300000|2020-05-15 17:05:00|8917.2|8916.3|8918.9|8918|8919.5|8918.3|8915.4|8914.2|406
1589562600000|2020-05-15 17:10:00|8919.3|8917.8|8916.2|8915.3|8919.3|8917.9|8915.9|8914.7|350
1589562900000|2020-05-15 17:15:00|8916.1|8915.2|8919.8|8918.9|8920.1|8919.2|8915.4|8914.1|419
1589563200000|2020-05-15 17:20:00|8919.9|8919|8920.6|8919.7|8920.8|8919.8|8918.3|8917.2|446
1589563500000|2020-05-15 17:25:00|8920.7|8919.8|8922|8920.5|8922.4|8921.2|8918.9|8917.7|426
1589563800000|2020-05-15 17:30:00|8921.8|8920.3|8920.6|8919.7|8922.9|8921.7|8920.2|8918.9|372
1589564100000|2020-05-15 17:35:00|8920.7|8919.8|8921.1|8920.2|8922.1|8921|8918.8|8917.7|421
1589564400000|2020-05-15 17:40:00|8921|8920.1|8921.4|8919.9|8922.4|8921.1|8920.5|8919.3|207
1589564700000|2020-05-15 17:45:00|8921.5|8920|8919|8918.1|8922.8|8921.6|8918.2|8917.3|323
1589565000000|2020-05-15 17:50:00|8918.9|8918|8919.2|8918.3|8919.8|8918.6|8917.5|8916.3|372
1589565300000|2020-05-15 17:55:00|8919.1|8918.2|8921.4|8920.5|8921.6|8920.6|8919|8917.8|267
1589565600000|2020-05-15 18:00:00|8921.2|8920.3|8917.6|8916.7|8922.1|8920.9|8917.5|8916.5|446
1589565900000|2020-05-15 18:05:00|8917.5|8916.6|8919.7|8918.2|8920.3|8919.4|8917.4|8916.5|302
1589566200000|2020-05-15 18:10:00|8919.4|8918.5|8917.5|8916.6|8920|8919.1|8917.1|8915.9|279
1589566500000|2020-05-15 18:15:00|8917.6|8916.7|8917.3|8916.4|8918.9|8917.8|8915.4|8914.2|420
1589566800000|2020-05-15 18:20:00|8917.4|8916.5|8918.3|8916.8|8919.2|8918|8916.9|8915.8|451
1589567100000|2020-05-15 18:25:00|8918.2|8916.7|8917.1|8916.2|8919.1|8917.6|8916.9|8915.9|349
1589567400000|2020-05-15 18:30:00|8917|8916.1|8918.9|8917.4|8919.5|8918.5|8916.8|8915.7|289
1589567700000|2020-05-15 18:35:00|8918.8|8917.3|8920.1|8919.2|8920.9|8919.6|8918.2|8916.7|339
1589568000000|2020-05-15 18:40:00|8920.2|8919.3|8920.6|8919.7|8923.2|8922|8920|8919|311
1589568300000|2020-05-15 18:45:00|8920.5|8919.6|8918|8917.1|8921.1|8919.8|8917.8|8916.6|352
1589568600000|2020-05-15 18:50:00|8918.3|8916.8|8919.7|8918.2|8920.2|8918.7|8918|8916.5|418
1589568900000|2020-05-15 18:55:00|8919.6|8918.1|8925.3|8923.8|8926.5|8925|8919.6|8918.1|463
1589569200000|2020-05-15 19:00:00|8925.2|8923.7|8924.2|8922.7|8926.4|8924.9|8923.9|8922.4|506
1589569500000|2020-05-15 19:05:00|8924.3|8922.8|8923.7|8922.2|8925.1|8923.7|8923.4|8922|352
1589569800000|2020-05-15 19:10:00|8923.8|8922.3|8924.4|8922.9|8925.4|8923.9|8923.5|8922|420
1589570100000|2020-05-15 19:15:00|8924.5|8923|8925.5|8924|8926|8924.5|8923.7|8922.2|377
1589570400000|2020-05-15 19:20:00|8925.6|8924.1|8926.1|8924.6|8926.3|8924.8|8924.4|8922.9|279
1589570700000|2020-05-15 19:25:00|8926|8924.5|8925.4|8923.9|8926.7|8925.3|8924.4|8922.9|393
1589571000000|2020-05-15 19:30:00|8925.3|8923.8|8925.9|8924.4|8925.9|8924.4|8924.9|8923.5|223
1589571300000|2020-05-15 19:35:00|8926|8924.5|8926|8924.5|8926.8|8925.4|8925.4|8924.1|451
1589571600000|2020-05-15 19:40:00|8925.7|8924.8|8928.4|8926.9|8928.8|8927.3|8925.4|8924.2|447
1589571900000|2020-05-15 19:45:00|8928.5|8927|8927|8925.5|8929.2|8927.7|8925.8|8924.3|576
1589572200000|2020-05-15 19:50:00|8927.1|8925.6|8927.2|8925.7|8927.9|8926.5|8926|8924.6|409
1589572500000|2020-05-15 19:55:00|8927.3|8925.8|8927.7|8926.2|8928.1|8926.6|8926.2|8924.7|498
1589572800000|2020-05-15 20:00:00|8927.8|8926.3|8927.3|8925.8|8928.9|8927.4|8925.8|8924.3|539
1589573100000|2020-05-15 20:05:00|8927.5|8926|8926.6|8925.1|8929.3|8927.8|8926.5|8925|413
1589573400000|2020-05-15 20:10:00|8926.4|8924.9|8927.3|8925.8|8927.6|8926.1|8925.6|8924.1|316
1589573700000|2020-05-15 20:15:00|8927.4|8925.9|8929.2|8927.7|8929.2|8927.7|8926.7|8925.2|257
1589574000000|2020-05-15 20:20:00|8929.1|8927.6|8930.5|8929|8931|8929.5|8928.9|8927.4|241
1589574300000|2020-05-15 20:25:00|8930.2|8928.7|8929.9|8928.4|8931.2|8929.7|8929.4|8927.9|315
1589574600000|2020-05-15 20:30:00|8929.8|8928.3|8934.5|8933|8934.7|8933.2|8929.5|8928|342
1589574900000|2020-05-15 20:35:00|8934.6|8933.1|8935.1|8933.6|8936.3|8934.8|8934.1|8932.6|348
1589575200000|2020-05-15 20:40:00|8935.2|8933.7|8935.7|8934.2|8937.6|8935.7|8934.5|8932.7|387
1589575500000|2020-05-15 20:45:00|8936|8933.8|8939.7|8937.5|8939.9|8938|8935.7|8933.8|576
1589575800000|2020-05-15 20:50:00|8940|8937.6|8940.6|8937.1|8943.5|8939.1|8939|8935.4|638
1589576100000|2020-05-15 20:55:00|8940.5|8936.6|8942.7|8935.1|8944.1|8938.1|8937.4|8929.2|672
1589745600000|2020-05-17 20:00:00|8944.9|8923.9|8953.2|8932.2|8953.3|8932.3|8944.5|8923.5|54
1589745900000|2020-05-17 20:05:00|8953.4|8932.4|8949.4|8928.4|8953.5|8932.5|8949.4|8928.4|19
1589746200000|2020-05-17 20:10:00|8951.3|8930.3|8948.3|8927.3|8951.9|8930.9|8948.3|8927.3|5
1589746500000|2020-05-17 20:15:00|8953|8932|8947.6|8926.6|8953|8932|8947.6|8926.6|12
1589746800000|2020-05-17 20:20:00|8952|8931|8945.1|8924.1|8953.2|8932.2|8945.1|8924.1|32
1589747100000|2020-05-17 20:25:00|8947.5|8926.5|8941.6|8920.6|8947.5|8926.5|8941.6|8920.6|4
1589747400000|2020-05-17 20:30:00|8952.8|8931.8|8952.8|8931.8|8952.8|8931.8|8941.6|8920.6|4
1589747700000|2020-05-17 20:35:00|8962.8|8941.8|8943.2|8922.2|8962.8|8941.8|8942.8|8921.8|13
1589748000000|2020-05-17 20:40:00|8951.7|8930.7|8949.1|8928.1|8952.8|8931.8|8942.8|8921.8|16
1589748300000|2020-05-17 20:45:00|8948.8|8927.8|8947.5|8926.5|8952.2|8931.2|8946.9|8925.9|13
1589748600000|2020-05-17 20:50:00|8948.1|8927.1|8947.5|8926.5|8948.1|8927.1|8947.5|8926.5|5
1589748900000|2020-05-17 20:55:00|8948.9|8927.9|8949.6|8928.6|8949.8|8928.8|8947.4|8926.4|42
1589749200000|2020-05-17 21:00:00|8949.3|8928.3|8951.7|8932.1|8957.4|8936.4|8942.9|8921.9|122
1589749500000|2020-05-17 21:05:00|8950.4|8931.5|8951.2|8933.6|8958.1|8937.1|8950|8929|203
1589749800000|2020-05-17 21:10:00|8951.1|8933.5|8958.2|8947.9|8960.2|8949.5|8948.8|8932.3|346
1589750100000|2020-05-17 21:15:00|8957.6|8948|8961.9|8951.5|8963.7|8953.6|8955.6|8947.9|177
1589750400000|2020-05-17 21:20:00|8962.2|8951.7|8962.5|8951.1|8967|8952.9|8959.4|8949.7|174
1589750700000|2020-05-17 21:25:00|8963.7|8951|8961.4|8950.7|8969.4|8951.3|8960.5|8949.6|142
1589751000000|2020-05-17 21:30:00|8961.6|8950.6|8961.4|8954.9|8966.8|8955|8960.9|8949.9|160
1589751300000|2020-05-17 21:35:00|8962.8|8953.2|8961.3|8954.8|8967.5|8955.5|8960.6|8950.1|129
1589751600000|2020-05-17 21:40:00|8961.2|8954.7|8960|8953.5|8965.9|8954.9|8959.3|8948.6|224
1589751900000|2020-05-17 21:45:00|8960.1|8953.6|8956|8945.4|8964.8|8953.6|8955.9|8942.5|279
1589752200000|2020-05-17 21:50:00|8956.3|8945.2|8957.4|8949.6|8960.9|8951|8956.2|8943.6|276
1589752500000|2020-05-17 21:55:00|8957.5|8949.7|8958|8949.1|8959.8|8951.9|8956.3|8948.3|209
1589752800000|2020-05-17 22:00:00|8958.1|8949|8952.3|8948.4|8959.2|8950.1|8951.2|8946.8|1185
1589753100000|2020-05-17 22:05:00|8952.4|8948.1|8952.6|8948.3|8953.5|8948.8|8950.6|8945.6|913
1589753400000|2020-05-17 22:10:00|8952.4|8948.1|8953|8950.2|8953.4|8950.2|8948.6|8944.8|731
1589753700000|2020-05-17 22:15:00|8953.1|8949.9|8953.3|8950.7|8954.4|8951.7|8951.7|8948.7|525
1589754000000|2020-05-17 22:20:00|8953.2|8950.6|8948.7|8945.6|8953.5|8950.8|8947.8|8945.1|548
1589754300000|2020-05-17 22:25:00|8948.8|8945.7|8948.5|8946.3|8950.1|8947.3|8947.9|8944.6|456
1589754600000|2020-05-17 22:30:00|8948.9|8946|8947.5|8944.3|8949.7|8946.5|8947|8944|767
1589754900000|2020-05-17 22:35:00|8947.4|8944.4|8946.6|8944|8947.9|8945.1|8944.6|8942.3|578
1589755200000|2020-05-17 22:40:00|8946.2|8944.1|8948.5|8945|8948.6|8945.3|8944.7|8942.5|632
1589755500000|2020-05-17 22:45:00|8948.1|8944.7|8946.6|8943.7|8949|8946.6|8946|8943.7|362
1589755800000|2020-05-17 22:50:00|8946.7|8943.8|8948.9|8947.4|8950|8947.7|8945.3|8943.3|462
1589756100000|2020-05-17 22:55:00|8949.3|8946.9|8951.1|8948.9|8952.1|8949.8|8948.7|8946.7|399
1589756400000|2020-05-17 23:00:00|8951.4|8948.7|8948.8|8947.3|8951.5|8949.6|8947.6|8946.1|337
1589756700000|2020-05-17 23:05:00|8948.7|8947.2|8949.8|8948.3|8950.7|8948.6|8948.6|8946.8|267
1589757000000|2020-05-17 23:10:00|8949.9|8948.4|8954.1|8951.7|8954.6|8953.1|8949.5|8947.4|314
1589757300000|2020-05-17 23:15:00|8954|8952.1|8956.9|8954.6|8957.2|8955.3|8952.4|8950.9|456
1589757600000|2020-05-17 23:20:00|8956.8|8954.5|8953.5|8952|8958.2|8956.1|8952.8|8951.3|424
1589757900000|2020-05-17 23:25:00|8953.8|8952.3|8951.3|8949.8|8953.9|8952.4|8951|8949.5|478
1589758200000|2020-05-17 23:30:00|8951.2|8949.7|8953.6|8952.1|8954.9|8953.3|8951.2|8949.7|600
1589758500000|2020-05-17 23:35:00|8953.7|8952.2|8954.3|8952.8|8954.6|8953.1|8953.5|8952|307
1589758800000|2020-05-17 23:40:00|8954.5|8953|8953.2|8951.7|8955|8953.5|8952.1|8950.6|315
1589759100000|2020-05-17 23:45:00|8953.1|8951.6|8955.4|8953.9|8955.8|8954.3|8952.1|8950.6|306
1589759400000|2020-05-17 23:50:00|8955.3|8953.8|8954.3|8952.8|8955.4|8953.9|8953.8|8952.3|204
1589759700000|2020-05-17 23:55:00|8954.4|8952.9|8952.8|8951.3|8954.4|8952.9|8952.1|8950.6|385
1589760000000|2020-05-18 00:00:00|8952.7|8951.2|8950.2|8948.7|8953.2|8951.7|8949.6|8948.1|475
1589760300000|2020-05-18 00:05:00|8950.3|8948.8|8950|8948.5|8950.8|8949.3|8948.9|8947.4|301
1589760600000|2020-05-18 00:10:00|8949.9|8948.4|8951.2|8949.7|8951.2|8949.7|8949.4|8947.9|273
1589760900000|2020-05-18 00:15:00|8951.1|8949.6|8952.7|8951.2|8953.5|8952|8950|8948.5|432
1589761200000|2020-05-18 00:20:00|8952.8|8951.3|8952.1|8950.6|8954.5|8953|8951|8949.5|480
1589761500000|2020-05-18 00:25:00|8952.2|8950.7|8950.6|8949.1|8953.2|8951.7|8949.2|8947.7|710
1589761800000|2020-05-18 00:30:00|8950.5|8949|8948.4|8946.9|8950.7|8949.2|8948.1|8946.6|352
1589762100000|2020-05-18 00:35:00|8948.5|8947|8950.3|8948.8|8950.4|8948.9|8947.7|8946.2|303
1589762400000|2020-05-18 00:40:00|8950.2|8948.7|8949.7|8948.2|8951.3|8949.8|8949.3|8947.8|322
1589762700000|2020-05-18 00:45:00|8949.6|8948.1|8948|8946.5|8950.3|8948.8|8947.4|8945.9|280
1589763000000|2020-05-18 00:50:00|8948.1|8946.6|8948.4|8946.9|8948.8|8947.3|8947.2|8945.7|447
1589763300000|2020-05-18 00:55:00|8948.2|8946.7|8945|8943.5|8948.4|8946.9|8944.7|8943.2|366
1589763600000|2020-05-18 01:00:00|8945.1|8943.6|8943.5|8942|8945.4|8943.9|8943.3|8941.8|444
1589763900000|2020-05-18 01:05:00|8943.3|8941.8|8942.7|8941.2|8945|8943.5|8942.7|8941.2|289
1589764200000|2020-05-18 01:10:00|8942.8|8941.3|8941.5|8940|8943.9|8942.4|8941.4|8939.9|284
1589764500000|2020-05-18 01:15:00|8941.4|8939.9|8942.7|8941.2|8945.4|8943.9|8940.2|8938.7|483
1589764800000|2020-05-18 01:20:00|8942.6|8941.1|8942.9|8941.4|8943.5|8942|8941.9|8940.4|397
1589765100000|2020-05-18 01:25:00|8943.2|8941.7|8941.5|8940|8943.5|8942|8941.3|8939.8|334
1589765400000|2020-05-18 01:30:00|8941.6|8940.1|8941|8939.5|8944|8942.5|8940.7|8939.2|367
1589765700000|2020-05-18 01:35:00|8941.1|8939.6|8941.1|8939.6|8941.5|8940|8940.3|8938.8|255
1589766000000|2020-05-18 01:40:00|8941|8939.5|8940.8|8939.3|8941.1|8939.6|8937.2|8935.7|394
1589766300000|2020-05-18 01:45:00|8940.7|8939.2|8941.1|8939.6|8941.4|8939.9|8940.1|8938.7|222
1589766600000|2020-05-18 01:50:00|8941|8939.5|8941.1|8939.6|8942.3|8940.8|8939.8|8938.3|231
1589766900000|2020-05-18 01:55:00|8941|8939.5|8939.2|8937.7|8941|8939.5|8938.4|8936.9|239
1589767200000|2020-05-18 02:00:00|8939.3|8937.8|8938.5|8937|8939.3|8937.8|8937.9|8936.4|250
1589767500000|2020-05-18 02:05:00|8938.4|8936.9|8937.4|8935.9|8938.6|8937.1|8935.6|8934.1|333
1589767800000|2020-05-18 02:10:00|8937.5|8936|8938|8936.5|8938.8|8937.3|8936.9|8935.4|289
1589768100000|2020-05-18 02:15:00|8937.8|8936.3|8939.4|8937.9|8940.3|8938.8|8937.4|8935.9|459
1589768400000|2020-05-18 02:20:00|8939.3|8937.8|8939.4|8937.9|8940|8938.5|8937.4|8935.9|362
1589768700000|2020-05-18 02:25:00|8939.3|8937.8|8938.1|8936.6|8939.9|8938.4|8938|8936.5|442
1589769000000|2020-05-18 02:30:00|8937.8|8936.3|8937.2|8935.7|8938|8936.5|8935.7|8934.2|502
1589769300000|2020-05-18 02:35:00|8937.3|8935.8|8939.8|8938.3|8940.8|8939.3|8936.7|8935.2|389
1589769600000|2020-05-18 02:40:00|8939.9|8938.4|8938.3|8936.8|8939.9|8938.4|8937.3|8935.8|333
1589769900000|2020-05-18 02:45:00|8938.4|8936.9|8939.5|8938|8939.8|8938.3|8937.5|8936.2|248
1589770200000|2020-05-18 02:50:00|8939.6|8938.1|8938.6|8937.1|8940.6|8939.1|8937.7|8936.2|548
1589770500000|2020-05-18 02:55:00|8938.5|8937|8941.3|8939.8|8941.9|8940.4|8938.5|8937|396
1589770800000|2020-05-18 03:00:00|8941.2|8939.7|8940.6|8939.1|8942.1|8940.6|8940|8938.7|247
1589771100000|2020-05-18 03:05:00|8940.7|8939.2|8942.1|8940.6|8942.4|8941|8940.1|8938.6|247
1589771400000|2020-05-18 03:10:00|8942|8940.5|8942.1|8940.6|8942.5|8941.2|8941.1|8939.6|237
1589771700000|2020-05-18 03:15:00|8942|8940.5|8942.3|8940.8|8943.1|8941.7|8941.2|8939.7|390
1589772000000|2020-05-18 03:20:00|8942.4|8940.9|8943.1|8941.6|8943.2|8941.7|8941.4|8939.9|258
1589772300000|2020-05-18 03:25:00|8943.2|8941.7|8939.7|8938.2|8943.6|8942.5|8939.6|8938.1|283
1589772600000|2020-05-18 03:30:00|8939.8|8938.3|8940.2|8939.3|8941.6|8940.4|8939.3|8938|306
1589772900000|2020-05-18 03:35:00|8940.3|8939.4|8939.8|8938.3|8941.4|8940|8939.7|8938.2|213
1589773200000|2020-05-18 03:40:00|8939.9|8938.4|8939.7|8938.2|8940.2|8938.8|8939.4|8938|119
1589773500000|2020-05-18 03:45:00|8939.6|8938.1|8940.1|8938.6|8941.6|8940.1|8939.4|8937.9|196
1589773800000|2020-05-18 03:50:00|8940.2|8938.7|8939.8|8938.3|8940.7|8939.2|8939|8937.6|227
1589774100000|2020-05-18 03:55:00|8939.9|8938.4|8940.3|8938.8|8942.3|8941|8939.6|8938.1|299
1589774400000|2020-05-18 04:00:00|8940.4|8938.9|8940.8|8939.3|8941.2|8939.7|8939.3|8937.8|205
1589774700000|2020-05-18 04:05:00|8940.9|8939.4|8940.7|8939.2|8940.9|8939.4|8939.8|8938.3|270
1589775000000|2020-05-18 04:10:00|8940.8|8939.3|8942.5|8941|8942.8|8941.3|8940.2|8938.7|272
1589775300000|2020-05-18 04:15:00|8942.9|8941.4|8941.5|8940|8944.7|8943.3|8941.3|8939.8|204
1589775600000|2020-05-18 04:20:00|8941.4|8939.9|8941.3|8939.8|8942.9|8941.4|8941|8939.5|298
1589775900000|2020-05-18 04:25:00|8941.2|8939.7|8941.3|8939.8|8941.5|8940|8940.7|8939.3|156
1589776200000|2020-05-18 04:30:00|8941.2|8939.7|8943.2|8941.7|8944.2|8942.7|8941.1|8939.6|218
1589776500000|2020-05-18 04:35:00|8943.3|8941.8|8942.1|8940.6|8944|8942.5|8941.5|8940|259
1589776800000|2020-05-18 04:40:00|8942.2|8940.7|8944.3|8942.8|8945.2|8943.9|8941.4|8940.1|285
1589777100000|2020-05-18 04:45:00|8944.2|8942.7|8946.6|8945.1|8947|8945.8|8943.2|8941.7|274
1589777400000|2020-05-18 04:50:00|8946.5|8945|8946.3|8944.8|8947.2|8945.9|8945.6|8944.3|234
1589777700000|2020-05-18 04:55:00|8946.5|8945|8945.2|8943.7|8947.5|8946|8944.7|8943.2|213
1589778000000|2020-05-18 05:00:00|8945.1|8943.6|8943.4|8941.9|8945.4|8944.1|8942.5|8941.1|288
1589778300000|2020-05-18 05:05:00|8943.3|8941.8|8942.8|8941.3|8943.3|8941.8|8941.4|8939.9|301
1589778600000|2020-05-18 05:10:00|8942.9|8941.4|8942.9|8941.4|8943.4|8942|8941.5|8940|316
1589778900000|2020-05-18 05:15:00|8942.8|8941.3|8942.1|8941.2|8943.1|8941.6|8941.4|8939.9|318
1589779200000|2020-05-18 05:20:00|8942|8941.1|8942.2|8941.3|8943.3|8941.9|8941.5|8940.3|200
1589779500000|2020-05-18 05:25:00|8942.1|8941.2|8944.4|8942.9|8944.8|8943.3|8942.1|8940.8|180
1589779800000|2020-05-18 05:30:00|8944.5|8943|8944.6|8943.1|8945|8943.8|8943.3|8942|221
1589780100000|2020-05-18 05:35:00|8944.7|8943.2|8944.2|8942.7|8945.1|8943.9|8944.1|8942.7|179
1589780400000|2020-05-18 05:40:00|8944.3|8942.8|8944.3|8942.8|8944.8|8943.6|8944|8942.5|168
1589780700000|2020-05-18 05:45:00|8944.4|8942.9|8944.2|8942.7|8946.1|8944.6|8943.9|8942.5|220
1589781000000|2020-05-18 05:50:00|8944.1|8942.6|8942.2|8941.3|8944.4|8943.2|8942|8940.5|264
1589781300000|2020-05-18 05:55:00|8942.5|8941|8942.5|8941|8943.3|8941.8|8941|8939.5|289
1589781600000|2020-05-18 06:00:00|8942.4|8940.9|8943.3|8941.8|8944|8942.5|8941.7|8940.2|242
1589781900000|2020-05-18 06:05:00|8943.2|8941.7|8946.7|8945.2|8946.8|8945.3|8943|8941.6|288
1589782200000|2020-05-18 06:10:00|8945.7|8944.8|8945.7|8944.2|8946.1|8944.9|8943.9|8942.7|302
1589782500000|2020-05-18 06:15:00|8945.6|8944.1|8945.3|8943.8|8945.7|8944.4|8942|8940.8|364
1589782800000|2020-05-18 06:20:00|8945.4|8943.9|8938.7|8937.8|8947.9|8946.7|8937.3|8935.8|548
1589783100000|2020-05-18 06:25:00|8939|8937.5|8939.5|8938|8939.9|8938.6|8936.1|8934.9|469
1589783400000|2020-05-18 06:30:00|8939.2|8938.3|8942.8|8941.9|8942.9|8942|8938.3|8937.4|529
1589783700000|2020-05-18 06:35:00|8942.7|8941.8|8939.1|8938.2|8943.6|8942.7|8938|8937.1|439
1589784000000|2020-05-18 06:40:00|8939.2|8938.3|8936.1|8935.2|8939.8|8938.5|8936.1|8934.9|456
1589784300000|2020-05-18 06:45:00|8936.4|8934.9|8939.3|8938.4|8940.7|8939.6|8935.4|8934.5|496
1589784600000|2020-05-18 06:50:00|8939.2|8938.3|8941.6|8940.7|8942.8|8941.9|8939.2|8938.3|445
1589784900000|2020-05-18 06:55:00|8941.8|8940.9|8939.7|8938.8|8943.4|8942.3|8939.6|8938.3|545
1589785200000|2020-05-18 07:00:00|8940|8938.5|8937.8|8936.9|8940.9|8939.8|8935.7|8934.8|798
1589785500000|2020-05-18 07:05:00|8937.9|8937|8941.3|8940.4|8942.4|8941.5|8937.3|8936.4|621
1589785800000|2020-05-18 07:10:00|8941.2|8940.3|8941.4|8940.5|8942.4|8941.5|8939.8|8938.9|534
1589786100000|2020-05-18 07:15:00|8941.5|8940.6|8941.1|8940.2|8941.5|8940.6|8938.9|8937.7|504
1589786400000|2020-05-18 07:20:00|8941|8940.1|8938.4|8937.5|8941.1|8940.2|8937.3|8936.4|559
1589786700000|2020-05-18 07:25:00|8938.3|8937.4|8934.7|8933.8|8938.5|8937.6|8934.1|8933.2|568
1589787000000|2020-05-18 07:30:00|8934.8|8933.9|8930.1|8929.2|8934.8|8933.9|8930.1|8929.2|505
1589787300000|2020-05-18 07:35:00|8930.2|8929.3|8928.3|8927.4|8930.5|8929.4|8927.3|8926.1|471
1589787600000|2020-05-18 07:40:00|8928.4|8927.5|8926.8|8925.9|8928.8|8927.9|8925.7|8924.8|511
1589787900000|2020-05-18 07:45:00|8926.9|8926|8926.8|8925.9|8929.5|8928.6|8926.1|8925|545
1589788200000|2020-05-18 07:50:00|8926.9|8926|8923.9|8923|8927.3|8926.3|8923.7|8922.5|502
1589788500000|2020-05-18 07:55:00|8924|8923.1|8930.5|8929|8932.4|8931.2|8923|8921.8|736
1589788800000|2020-05-18 08:00:00|8930.1|8929.2|8925.8|8924.9|8930.3|8929.2|8925.7|8924.5|630
1589789100000|2020-05-18 08:05:00|8926.1|8924.6|8920.1|8919.2|8926.8|8925.9|8918.7|8917.6|654
1589789400000|2020-05-18 08:10:00|8920.2|8919.3|8921|8920.1|8923.1|8922.2|8919.3|8918.1|461
1589789700000|2020-05-18 08:15:00|8920.9|8920|8922.5|8921.6|8923|8922.1|8919.9|8918.7|650
1589790000000|2020-05-18 08:20:00|8922.6|8921.7|8922.6|8921.7|8923.5|8922.4|8920.6|8919.6|512
1589790300000|2020-05-18 08:25:00|8922.8|8921.9|8925|8924.1|8925.2|8924.3|8922.8|8921.9|499
1589790600000|2020-05-18 08:30:00|8925.2|8924.3|8928.6|8927.7|8928.9|8927.9|8924.3|8923.4|547
1589790900000|2020-05-18 08:35:00|8928.5|8927.6|8931.7|8930.8|8932.5|8931.6|8928|8926.9|603
1589791200000|2020-05-18 08:40:00|8931.6|8930.7|8932|8931.1|8932.3|8931.4|8929.6|8928.5|675
1589791500000|2020-05-18 08:45:00|8932.1|8931.2|8930.3|8929.4|8932.1|8931.2|8927.2|8926|473
1589791800000|2020-05-18 08:50:00|8930.4|8929.5|8931.5|8930.6|8932.5|8931.4|8929|8928.1|521
1589792100000|2020-05-18 08:55:00|8931.6|8930.7|8930.3|8929.4|8934|8933.1|8930.3|8929.3|536
1589792400000|2020-05-18 09:00:00|8930.2|8929.3|8928.1|8927.2|8932.8|8931.7|8927.7|8926.5|533
1589792700000|2020-05-18 09:05:00|8928|8927.1|8925.4|8924.5|8929.7|8928.4|8925.1|8924|504
1589793000000|2020-05-18 09:10:00|8925.3|8924.4|8920|8919.1|8925.6|8924.5|8919.9|8919|513
1589793300000|2020-05-18 09:15:00|8919.9|8919|8917.9|8917|8921.7|8920.8|8916.8|8915.9|565
1589793600000|2020-05-18 09:20:00|8918|8917.1|8919.6|8918.7|8919.7|8918.8|8916.8|8915.9|555
1589793900000|2020-05-18 09:25:00|8919.5|8918.6|8922.3|8921.4|8923.6|8922.4|8919.5|8918.5|473
1589794200000|2020-05-18 09:30:00|8922.7|8921.2|8923.9|8923|8924.1|8923.2|8921.3|8920.2|418
1589794500000|2020-05-18 09:35:00|8923.5|8922.6|8921.6|8920.7|8924.4|8923.5|8921|8920|459
1589794800000|2020-05-18 09:40:00|8921.5|8920.6|8919.5|8918.6|8922|8921.1|8918.1|8917.2|407
1589795100000|2020-05-18 09:45:00|8919.3|8918.4|8920.5|8919|8921|8920.1|8918.8|8917.9|473
1589795400000|2020-05-18 09:50:00|8920.4|8918.9|8914.6|8913.7|8920.4|8919.3|8913.6|8912.4|494
1589795700000|2020-05-18 09:55:00|8914.5|8913.6|8915.2|8914.3|8917.1|8916|8913|8912|649
1589796000000|2020-05-18 10:00:00|8915.3|8914.4|8915.5|8914.6|8918.3|8917.4|8914.3|8913.4|548
1589796300000|2020-05-18 10:05:00|8915.6|8914.7|8910.4|8909.5|8915.7|8914.7|8909.7|8908.8|641
1589796600000|2020-05-18 10:10:00|8910.5|8909.6|8911.5|8910|8913|8912.1|8909.4|8908.3|439
1589796900000|2020-05-18 10:15:00|8911.4|8909.9|8913.5|8912.6|8914.7|8913.5|8911|8909.9|461
1589797200000|2020-05-18 10:20:00|8913.6|8912.7|8908.5|8907.6|8913.9|8913|8907.4|8906.5|506
1589797500000|2020-05-18 10:25:00|8908.3|8907.4|8910.3|8909.4|8910.6|8909.7|8905.4|8904.3|450
1589797800000|2020-05-18 10:30:00|8910.2|8909.3|8916.5|8915.6|8916.7|8915.7|8910|8909.1|528
1589798100000|2020-05-18 10:35:00|8916.4|8915.5|8914.2|8913.3|8917.9|8917|8913.7|8912.8|480
1589798400000|2020-05-18 10:40:00|8914.3|8913.4|8911.8|8910.9|8915.2|8914.3|8909.3|8908.4|553
1589798700000|2020-05-18 10:45:00|8911.7|8910.8|8914.8|8913.9|8915.9|8914.6|8909.6|8908.7|554
1589799000000|2020-05-18 10:50:00|8914.5|8913.6|8912.7|8911.8|8914.8|8913.6|8910.6|8909.7|591
1589799300000|2020-05-18 10:55:00|8912.6|8911.7|8917.6|8916.7|8917.6|8916.7|8911.6|8910.7|578
1589799600000|2020-05-18 11:00:00|8917.5|8916.6|8919.9|8919|8920.8|8919.9|8915.5|8914.5|640
1589799900000|2020-05-18 11:05:00|8919.8|8918.9|8921.1|8920.2|8922.1|8921.1|8918.6|8917.7|461
1589800200000|2020-05-18 11:10:00|8921|8920.1|8915.4|8914.5|8921|8920.1|8915.1|8914.2|510
1589800500000|2020-05-18 11:15:00|8915.2|8914.3|8909.1|8908.2|8915.6|8914.7|8908.8|8907.9|573
1589800800000|2020-05-18 11:20:00|8909|8908.1|8910.2|8909.3|8911.9|8911|8907.7|8906.8|542
1589801100000|2020-05-18 11:25:00|8910.1|8909.2|8914.4|8913.5|8915.2|8914.1|8909.8|8908.8|493
1589801400000|2020-05-18 11:30:00|8914.5|8913.6|8911.9|8911|8915.1|8914|8910.5|8909.6|669
1589801700000|2020-05-18 11:35:00|8912|8911.1|8910.9|8910|8913.7|8912.8|8910.1|8909.2|600
1589802000000|2020-05-18 11:40:00|8910.8|8909.9|8909.6|8908.7|8911.6|8910.7|8907.7|8906.6|629
1589802300000|2020-05-18 11:45:00|8909.7|8908.8|8905.8|8904.9|8910.2|8909.2|8903.6|8902.7|634
1589802600000|2020-05-18 11:50:00|8905.9|8905|8906.7|8905.8|8908.9|8908|8903.9|8903|588
1589802900000|2020-05-18 11:55:00|8906.6|8905.7|8905.1|8904.2|8906.6|8905.7|8901.2|8900.3|589
1589803200000|2020-05-18 12:00:00|8905|8904.1|8908.3|8907.4|8908.3|8907.4|8903.2|8902.2|666
1589803500000|2020-05-18 12:05:00|8908.2|8907.3|8909.3|8908.4|8910.9|8910|8908.2|8907.3|451
1589803800000|2020-05-18 12:10:00|8909.4|8908.5|8915.9|8914.4|8916.6|8915.5|8909.2|8908.3|675
1589804100000|2020-05-18 12:15:00|8915.6|8914.7|8909.5|8908.6|8918.2|8917.1|8906.5|8905.6|883
1589804400000|2020-05-18 12:20:00|8909.6|8908.7|8910.3|8909.4|8913.1|8911.8|8905.7|8904.8|713
1589804700000|2020-05-18 12:25:00|8910.4|8909.5|8904.3|8903.4|8910.8|8909.9|8903|8902.1|658
1589805000000|2020-05-18 12:30:00|8904.2|8903.3|8908.7|8907.8|8908.7|8907.8|8904.1|8903.1|588
1589805300000|2020-05-18 12:35:00|8909|8907.5|8912.5|8911.6|8913.1|8911.8|8908.3|8907.4|663
1589805600000|2020-05-18 12:40:00|8912.3|8911.4|8910.8|8909.9|8913|8911.9|8909.5|8908.6|592
1589805900000|2020-05-18 12:45:00|8910.7|8909.8|8909.4|8908.5|8912.6|8911.7|8909|8908.1|577
1589806200000|2020-05-18 12:50:00|8909.5|8908.6|8909.9|8909|8911.6|8910.4|8907.6|8906.7|467
1589806500000|2020-05-18 12:55:00|8910.5|8909.4|8909.7|8908.8|8911.4|8910.2|8909|8908|443
1589806800000|2020-05-18 13:00:00|8909.8|8908.9|8911.9|8911|8912.7|8911.8|8908.9|8908|556
1589807100000|2020-05-18 13:05:00|8912.2|8910.7|8910.1|8909.2|8913.1|8912.2|8908.7|8907.6|572
1589807400000|2020-05-18 13:10:00|8910.2|8909.3|8911|8910.1|8911.8|8910.9|8909.3|8908.4|544
1589807700000|2020-05-18 13:15:00|8910.9|8910|8908.2|8907.3|8911.4|8910.5|8908.2|8907.3|501
1589808000000|2020-05-18 13:20:00|8908.3|8907.4|8903.6|8902.7|8909.2|8908.3|8901.2|8900.3|746
1589808300000|2020-05-18 13:25:00|8903.7|8902.8|8905.6|8904.1|8906.3|8905.4|8902.9|8902|720
1589808600000|2020-05-18 13:30:00|8905.7|8904.2|8901.1|8900.2|8906.7|8905.5|8900.9|8900|681
1589808900000|2020-05-18 13:35:00|8901.2|8900.3|8902|8901.1|8904.8|8903.8|8894.6|8893.5|979
1589809200000|2020-05-18 13:40:00|8902.1|8901.2|8904.7|8903.2|8906.6|8905.1|8899.8|8898.6|1056
1589809500000|2020-05-18 13:45:00|8904.9|8903.4|8907.1|8906.2|8908.3|8907.2|8904.9|8903.4|821
1589809800000|2020-05-18 13:50:00|8907.3|8906.4|8906.7|8905.8|8909.8|8908.9|8906.3|8904.8|778
1589810100000|2020-05-18 13:55:00|8906.8|8905.9|8907.9|8906.4|8911.5|8910.5|8906|8904.9|824
1589810400000|2020-05-18 14:00:00|8908|8906.5|8908.8|8907.3|8909.6|8908.5|8906.3|8905.1|789
1589810700000|2020-05-18 14:05:00|8908.9|8907.4|8908.7|8907.2|8910.7|8909.5|8907.2|8906|727
1589811000000|2020-05-18 14:10:00|8908.6|8907.1|8909.3|8908.4|8909.8|8908.7|8906.7|8905.2|639
1589811300000|2020-05-18 14:15:00|8909.4|8908.5|8913.3|8912.4|8914|8913|8909.3|8908.4|623
1589811600000|2020-05-18 14:20:00|8913.2|8912.3|8916|8914.5|8917.3|8916|8911.7|8910.5|639
1589811900000|2020-05-18 14:25:00|8915.9|8914.4|8915.7|8914.2|8918.9|8917.4|8915.4|8913.9|571
1589812200000|2020-05-18 14:30:00|8915.8|8914.3|8914.4|8912.9|8917|8915.8|8912.1|8910.6|688
1589812500000|2020-05-18 14:35:00|8914.3|8912.8|8913.7|8912.2|8914.7|8913.2|8909.4|8907.9|611
1589812800000|2020-05-18 14:40:00|8913.6|8912.1|8911.3|8910.4|8913.8|8912.7|8909.1|8907.8|573
1589813100000|2020-05-18 14:45:00|8911.2|8910.3|8907.6|8906.1|8911.3|8910.4|8905.9|8904.6|763
1589813400000|2020-05-18 14:50:00|8907.7|8906.2|8907.5|8906|8910.6|8909.4|8905|8903.5|882
1589813700000|2020-05-18 14:55:00|8907.4|8905.9|8905.4|8904.5|8908.6|8907.5|8903.4|8902.1|881
1589814000000|2020-05-18 15:00:00|8905.2|8904.3|8905.4|8903.9|8908.1|8906.9|8903.4|8902.4|854
1589814300000|2020-05-18 15:05:00|8905.5|8904|8905.5|8904.6|8906|8904.7|8902.7|8901.5|610
1589814600000|2020-05-18 15:10:00|8905.4|8904.5|8908.3|8906.8|8910.3|8909|8905.3|8903.9|791
1589814900000|2020-05-18 15:15:00|8908.2|8906.7|8913.7|8912.2|8913.7|8912.2|8905.9|8904.7|887
1589815200000|2020-05-18 15:20:00|8913.4|8911.9|8914.4|8912.9|8916.7|8915.2|8909.4|8907.9|1303
1589815500000|2020-05-18 15:25:00|8914.5|8913|8912.9|8911.4|8916.1|8914.8|8908.4|8906.9|1272
1589815800000|2020-05-18 15:30:00|8912.8|8911.3|8912.1|8910.6|8914.7|8913.2|8908.7|8907.2|916
1589816100000|2020-05-18 15:35:00|8912|8910.5|8918.8|8917.3|8918.9|8917.4|8909.2|8907.7|821
1589816400000|2020-05-18 15:40:00|8918.7|8917.2|8926.8|8925.9|8927.4|8926.4|8918.2|8916.7|939
1589816700000|2020-05-18 15:45:00|8927.5|8926|8935.8|8934.3|8937.1|8935.8|8926.8|8925.3|1181
1589817000000|2020-05-18 15:50:00|8935.9|8934.4|8938.4|8936.9|8939.2|8938.2|8930.2|8928.9|1047
1589817300000|2020-05-18 15:55:00|8938.3|8936.8|8932.1|8930.6|8938.7|8937.6|8930.4|8929.3|980
1589817600000|2020-05-18 16:00:00|8931.9|8930.4|8945.4|8943.9|8948.9|8947|8930.2|8928.8|1229
1589817900000|2020-05-18 16:05:00|8945.3|8943.8|8953.3|8951.8|8954.1|8952.6|8944.7|8943.7|1103
1589818200000|2020-05-18 16:10:00|8952.9|8952|8955.5|8954|8955.5|8954.1|8951.3|8950.2|934
1589818500000|2020-05-18 16:15:00|8955.6|8954.1|8957.2|8955.7|8958.6|8957.1|8953.8|8952.7|759
1589818800000|2020-05-18 16:20:00|8957.4|8955.9|8951.2|8949.7|8957.4|8955.9|8951|8949.7|764
1589819100000|2020-05-18 16:25:00|8951.3|8949.8|8949.2|8948.3|8952|8950.8|8947.1|8946|802
1589819400000|2020-05-18 16:30:00|8949.3|8948.4|8954.6|8953.7|8955.3|8954|8949.2|8948.3|713
1589819700000|2020-05-18 16:35:00|8954.7|8953.8|8955.5|8954|8955.6|8954.4|8952|8950.7|509
1589820000000|2020-05-18 16:40:00|8955.4|8953.9|8955|8954.1|8956.2|8955|8953.1|8952|556
1589820300000|2020-05-18 16:45:00|8955.1|8954.2|8957|8956.1|8958.7|8957.3|8954.7|8953.6|539
1589820600000|2020-05-18 16:50:00|8956.9|8956|8955|8954.1|8959.1|8957.8|8954.6|8953.3|565
1589820900000|2020-05-18 16:55:00|8954.9|8954|8957.3|8956.4|8959.4|8958.1|8954.9|8953.7|792
1589821200000|2020-05-18 17:00:00|8957.5|8956|8956.3|8955.4|8960.2|8958.8|8954.5|8953.2|677
1589821500000|2020-05-18 17:05:00|8956.2|8955.3|8957.2|8955.7|8959.5|8958.1|8955.9|8954.7|616
1589821800000|2020-05-18 17:10:00|8957.1|8955.6|8958.7|8957.2|8960.3|8958.9|8954.2|8952.7|815
1589822100000|2020-05-18 17:15:00|8958.4|8957.5|8955.2|8953.7|8960.8|8959.3|8954.7|8953.3|757
1589822400000|2020-05-18 17:20:00|8955.3|8953.8|8954.8|8953.3|8957|8955.8|8953.5|8952|678
1589822700000|2020-05-18 17:25:00|8954.9|8953.4|8956.6|8955.1|8957.8|8956.5|8953.8|8952.4|664
1589823000000|2020-05-18 17:30:00|8956.7|8955.2|8952.1|8950.6|8956.7|8955.3|8951.8|8950.6|501
1589823300000|2020-05-18 17:35:00|8952.2|8950.7|8951.5|8950.6|8954.3|8953.1|8951.1|8949.6|516
1589823600000|2020-05-18 17:40:00|8951.4|8950.5|8953.5|8952|8953.8|8952.3|8951.2|8949.8|544
1589823900000|2020-05-18 17:45:00|8953.4|8951.9|8950.8|8949.3|8953.8|8952.3|8950.1|8948.7|508
1589824200000|2020-05-18 17:50:00|8950.7|8949.2|8950.7|8949.2|8952.3|8950.9|8950.1|8948.6|572
1589824500000|2020-05-18 17:55:00|8950.8|8949.3|8953.8|8952.3|8954.1|8952.6|8950.8|8949.3|485
1589824800000|2020-05-18 18:00:00|8953.7|8952.2|8952.2|8950.7|8953.9|8952.4|8951.2|8950|472
1589825100000|2020-05-18 18:05:00|8952|8950.5|8950.8|8949.3|8952|8950.9|8948.5|8947|399
1589825400000|2020-05-18 18:10:00|8950.9|8949.4|8952.6|8951.1|8954|8952.7|8950.7|8949.2|453
1589825700000|2020-05-18 18:15:00|8952.5|8951|8953.2|8951.7|8953.3|8951.8|8950.2|8948.9|371
1589826000000|2020-05-18 18:20:00|8953.3|8951.8|8950|8948.5|8953.3|8951.8|8949.7|8948.5|359
1589826300000|2020-05-18 18:25:00|8950.1|8948.6|8951.1|8949.6|8951.7|8950.3|8949.1|8947.6|424
1589826600000|2020-05-18 18:30:00|8951|8949.5|8952.2|8950.7|8953.1|8952|8950.6|8949.1|385
1589826900000|2020-05-18 18:35:00|8952.3|8950.8|8951.9|8950.4|8954|8952.5|8951.8|8950.3|375
1589827200000|2020-05-18 18:40:00|8952|8950.5|8950|8948.5|8952.9|8951.5|8949.8|8948.3|422
1589827500000|2020-05-18 18:45:00|8950.1|8948.6|8951.3|8949.8|8951.4|8950|8948.8|8947.6|373
1589827800000|2020-05-18 18:50:00|8951.2|8949.7|8949.9|8948.4|8951.6|8950.1|8949.3|8948.1|435
1589828100000|2020-05-18 18:55:00|8950|8948.5|8952.6|8951.1|8953.1|8951.6|8949.5|8948|518
1589828400000|2020-05-18 19:00:00|8952.2|8950.7|8951.2|8949.7|8952.4|8950.9|8949.9|8948.4|510
1589828700000|2020-05-18 19:05:00|8951.1|8949.6|8952.4|8950.9|8953.2|8951.7|8951.1|8949.6|385
1589829000000|2020-05-18 19:10:00|8952.5|8951|8952.3|8950.8|8953.5|8952|8951.7|8950.2|350
1589829300000|2020-05-18 19:15:00|8952.4|8950.9|8952|8950.5|8952.7|8951.4|8950.1|8948.9|402
1589829600000|2020-05-18 19:20:00|8951.9|8950.4|8952.4|8950.9|8953.1|8951.6|8951.5|8950|410
1589829900000|2020-05-18 19:25:00|8952.5|8951|8953.7|8952.2|8954.7|8953.2|8952.3|8950.8|392
1589830200000|2020-05-18 19:30:00|8953.6|8952.1|8949.2|8947.7|8953.7|8952.6|8949|8947.7|368
1589830500000|2020-05-18 19:35:00|8949.3|8947.8|8950.2|8948.7|8950.4|8949.1|8947.8|8946.6|342
1589830800000|2020-05-18 19:40:00|8950.3|8948.8|8950.8|8949.9|8951.6|8950.4|8948.9|8947.7|275
1589831100000|2020-05-18 19:45:00|8950.9|8950|8952.3|8951.4|8952.9|8952|8950.9|8949.7|422
1589831400000|2020-05-18 19:50:00|8952.5|8951|8951.8|8950.3|8953.5|8952.3|8950.9|8949.7|386
1589831700000|2020-05-18 19:55:00|8951.7|8950.2|8953.2|8951.7|8954.8|8953.5|8951.3|8949.9|425
1589832000000|2020-05-18 20:00:00|8953.1|8951.6|8951.4|8949.9|8953.8|8952.3|8950.5|8949|503
1589832300000|2020-05-18 20:05:00|8951.3|8949.8|8951.7|8950.2|8951.9|8950.4|8950.5|8949|294
1589832600000|2020-05-18 20:10:00|8951.8|8950.3|8952.4|8950.9|8952.6|8951.1|8951.1|8949.8|306
1589832900000|2020-05-18 20:15:00|8952.5|8951|8950.9|8949.4|8952.9|8951.4|8950.8|8949.3|278
1589833200000|2020-05-18 20:20:00|8951|8949.5|8951.7|8950.2|8952.9|8951.6|8951|8949.5|251
1589833500000|2020-05-18 20:25:00|8951.6|8950.1|8951.1|8949.6|8951.8|8950.3|8950|8948.5|197
1589833800000|2020-05-18 20:30:00|8951.2|8949.7|8951|8949.5|8951.7|8950.4|8950.8|8949.4|214
1589834100000|2020-05-18 20:35:00|8951.1|8949.6|8952.3|8950.8|8952.6|8951.1|8950.3|8948.8|227
1589834400000|2020-05-18 20:40:00|8952.2|8950.7|8953.5|8952|8953.7|8952.2|8951.6|8950.1|206
1589834700000|2020-05-18 20:45:00|8953.6|8952.1|8953.2|8951.7|8954|8952.5|8952|8950.5|246
1589835000000|2020-05-18 20:50:00|8953.1|8951.6|8952.9|8951.4|8954|8952.5|8952.1|8950.6|248
1589835300000|2020-05-18 20:55:00|8952.8|8951.3|8951.8|8947.5|8952.9|8951.4|8950|8946.2|448
1589835600000|2020-05-18 21:00:00|8952.7|8946.9|8954|8950.7|8956.7|8952.3|8951.9|8946|136
1589835900000|2020-05-18 21:05:00|8954.3|8950.4|8955.7|8950.3|8956.5|8952.2|8953.3|8949.5|239
1589836200000|2020-05-18 21:10:00|8955.5|8950.2|8955.1|8945.4|8958.9|8953.1|8951.9|8944.9|309
1589836500000|2020-05-18 21:15:00|8954.4|8946.2|8956.1|8948.8|8956.7|8949.8|8951.5|8945|524
1589836800000|2020-05-18 21:20:00|8956|8948.7|8959.4|8948.4|8959.4|8950.2|8953.3|8947|306
1589837100000|2020-05-18 21:25:00|8958.4|8949.3|8959.1|8948.2|8959.6|8952.8|8956.8|8947.9|241
1589837400000|2020-05-18 21:30:00|8958.1|8948.1|8958.1|8949.7|8960.2|8950.5|8956.6|8948|512
1589837700000|2020-05-18 21:35:00|8957.7|8949.9|8958.1|8948.6|8958.6|8950.6|8956.9|8948.5|405
1589838000000|2020-05-18 21:40:00|8958.2|8948.7|8957.5|8949.8|8959.1|8950.6|8956.9|8948.2|450
1589838300000|2020-05-18 21:45:00|8957.1|8949.6|8957.1|8948.4|8958.1|8950.7|8955.3|8947.3|606
1589838600000|2020-05-18 21:50:00|8957.4|8948.8|8955.6|8949.9|8957.4|8950.4|8954.2|8947.9|515
1589838900000|2020-05-18 21:55:00|8956.6|8949.6|8953|8942|8957.8|8951.1|8952.3|8941.3|443
1589839200000|2020-05-18 22:00:00|8952.3|8941.3|8952.6|8949.1|8956.2|8949.9|8948.9|8940.7|906
1589839500000|2020-05-18 22:05:00|8952.4|8949.4|8951.5|8947.4|8952.9|8949.6|8950.5|8947.1|415
1589839800000|2020-05-18 22:10:00|8951.2|8947.5|8952.7|8949|8954.1|8950|8950.7|8947.1|608
1589840100000|2020-05-18 22:15:00|8952.9|8949.3|8952.4|8949.4|8953.2|8950|8951.8|8948.5|604
1589840400000|2020-05-18 22:20:00|8952.5|8949.3|8951.2|8948.6|8952.6|8950.4|8949.9|8947.2|655
1589840700000|2020-05-18 22:25:00|8951.9|8948.2|8950.9|8948.2|8952.6|8949.7|8950.8|8947.9|308
1589841000000|2020-05-18 22:30:00|8951|8948.4|8950.5|8948.1|8951.3|8949.1|8949.8|8947.6|255
1589841300000|2020-05-18 22:35:00|8950.6|8948.2|8949.8|8947.2|8951.4|8949.1|8949.1|8946.7|318
1589841600000|2020-05-18 22:40:00|8949.7|8947.3|8948.6|8946|8950.6|8948.3|8948|8945.3|336
1589841900000|2020-05-18 22:45:00|8948.7|8946.1|8948.9|8947.4|8950.9|8948.8|8948.7|8946.1|350
1589842200000|2020-05-18 22:50:00|8949|8947.5|8949|8946.3|8950.1|8947.9|8947.9|8945.9|243
1589842500000|2020-05-18 22:55:00|8948.8|8946.4|8948.5|8945.8|8949.3|8947.2|8947.8|8945.8|277
1589842800000|2020-05-18 23:00:00|8948|8946.5|8951.5|8948.9|8951.6|8949.6|8948|8946|360
1589843100000|2020-05-18 23:05:00|8951.4|8949.1|8951.8|8950.3|8952.2|8950.6|8950.2|8948.3|204
1589843400000|2020-05-18 23:10:00|8951.7|8950.2|8952.5|8951|8952.8|8951.3|8951.4|8949.6|122
1589843700000|2020-05-18 23:15:00|8952.4|8950.9|8951.7|8950.2|8952.5|8951|8951|8949.5|290
1589844000000|2020-05-18 23:20:00|8951.6|8950.1|8952.7|8951.2|8953.2|8951.3|8949.9|8948.4|379
1589844300000|2020-05-18 23:25:00|8952.6|8951.1|8951.8|8950.3|8953.1|8951.3|8951.3|8949.8|236
1589844600000|2020-05-18 23:30:00|8951.7|8950.2|8950.8|8949.3|8952.1|8950.6|8950.4|8948.9|318
1589844900000|2020-05-18 23:35:00|8950.7|8949.2|8948.7|8947.2|8951|8949.5|8948.4|8946.9|310
1589845200000|2020-05-18 23:40:00|8948.9|8947.4|8948.4|8946.9|8950.6|8948.9|8948.4|8946.9|397
1589845500000|2020-05-18 23:45:00|8948.5|8947|8947.9|8946.4|8948.9|8947.4|8947.5|8946|401
1589845800000|2020-05-18 23:50:00|8948|8946.5|8948.5|8947|8948.9|8947.2|8947.5|8946|263
1589846100000|2020-05-18 23:55:00|8948.6|8947.1|8946.9|8945.4|8949.5|8947.7|8946.4|8944.9|244
1589846400000|2020-05-19 00:00:00|8946.8|8945.3|8943.6|8942.1|8948.5|8947|8942.9|8941.4|450
1589846700000|2020-05-19 00:05:00|8943.7|8942.2|8942.3|8940.8|8944.3|8942.8|8941.4|8939.9|423
1589847000000|2020-05-19 00:10:00|8942.2|8940.7|8940|8938.5|8942.5|8941|8937.7|8936.2|432
1589847300000|2020-05-19 00:15:00|8940.1|8938.6|8938.4|8936.9|8940.7|8939.2|8936.2|8934.7|414
1589847600000|2020-05-19 00:20:00|8938.6|8937.1|8938.7|8937.2|8939.2|8937.7|8936.6|8935.1|261
1589847900000|2020-05-19 00:25:00|8938.6|8937.1|8939.9|8938.4|8941.9|8940.4|8938.1|8936.6|284
1589848200000|2020-05-19 00:30:00|8940|8938.5|8941.3|8939.8|8942.9|8941.4|8939.6|8938.1|456
1589848500000|2020-05-19 00:35:00|8941.2|8939.7|8941.2|8939.7|8943.3|8941.8|8940.4|8938.9|424
1589848800000|2020-05-19 00:40:00|8941.1|8939.6|8939.7|8938.2|8942|8940.5|8938.5|8937|309
1589849100000|2020-05-19 00:45:00|8939.8|8938.3|8939.8|8938.3|8940.5|8939|8938.4|8936.9|334
1589849400000|2020-05-19 00:50:00|8939.9|8938.4|8941|8939.5|8941.6|8940.2|8939.6|8938.1|295
1589849700000|2020-05-19 00:55:00|8940.5|8939|8938.2|8936.7|8940.5|8939|8937.6|8936.1|195
1589850000000|2020-05-19 01:00:00|8939|8937.5|8939.8|8938.3|8940.9|8939.4|8939|8937.5|268
1589850300000|2020-05-19 01:05:00|8939.7|8938.2|8938|8936.5|8940|8938.5|8937.8|8936.3|289
1589850600000|2020-05-19 01:10:00|8937.9|8936.4|8938.7|8937.2|8940.8|8939.3|8937.9|8936.4|349
1589850900000|2020-05-19 01:15:00|8938.8|8937.3|8938.8|8937.3|8939.5|8938|8938|8936.5|280
1589851200000|2020-05-19 01:20:00|8938.9|8937.4|8938.6|8937.7|8939.5|8938|8937.2|8936.1|364
1589851500000|2020-05-19 01:25:00|8938.9|8937.4|8938.6|8937.1|8939.6|8938.1|8937.9|8936.5|413
1589851800000|2020-05-19 01:30:00|8938.7|8937.2|8938.2|8936.7|8938.7|8937.2|8936.9|8935.4|459
1589852100000|2020-05-19 01:35:00|8938.1|8936.6|8939|8937.5|8939.5|8938|8937.3|8935.8|393
1589852400000|2020-05-19 01:40:00|8939.1|8937.6|8936.4|8934.9|8939.7|8938.2|8935.4|8934|490
1589852700000|2020-05-19 01:45:00|8936.5|8935|8938.4|8936.9|8938.6|8937.1|8934.9|8933.4|311
1589853000000|2020-05-19 01:50:00|8938.5|8937|8939|8937.5|8940.1|8938.7|8938|8936.5|308
1589853300000|2020-05-19 01:55:00|8939.1|8937.6|8939.4|8937.9|8940|8938.5|8938.7|8937.2|356
1589853600000|2020-05-19 02:00:00|8939.5|8938|8939|8937.5|8940.2|8938.7|8938.9|8937.5|312
1589853900000|2020-05-19 02:05:00|8938.9|8937.4|8940.5|8939|8940.6|8939.1|8937.7|8936.2|393
1589854200000|2020-05-19 02:10:00|8940.6|8939.1|8941.4|8940.5|8941.9|8940.7|8940.1|8938.9|261
1589854500000|2020-05-19 02:15:00|8941.5|8940.6|8940.3|8938.8|8941.8|8940.6|8938.3|8937.3|410
1589854800000|2020-05-19 02:20:00|8940.4|8938.9|8941.2|8939.7|8941.7|8940.2|8939.9|8938.4|331
1589855100000|2020-05-19 02:25:00|8941.1|8939.6|8940.6|8939.1|8941.5|8940.4|8939.8|8938.5|270
1589855400000|2020-05-19 02:30:00|8940.7|8939.2|8940.9|8939.4|8942.6|8941.2|8940.1|8938.8|315
1589855700000|2020-05-19 02:35:00|8941|8939.5|8941.9|8940.4|8942.9|8941.5|8940.7|8939.4|211
1589856000000|2020-05-19 02:40:00|8942|8940.5|8942.7|8941.2|8942.9|8941.6|8941|8940|208
1589856300000|2020-05-19 02:45:00|8942.8|8941.3|8943.7|8942.8|8944.4|8942.9|8942.5|8941.1|222
1589856600000|2020-05-19 02:50:00|8943.6|8942.7|8943.6|8942.1|8944.5|8943|8941.7|8940.4|240
1589856900000|2020-05-19 02:55:00|8943.5|8942|8943.1|8941.6|8944.6|8943.2|8942.6|8941.1|266
1589857200000|2020-05-19 03:00:00|8943|8941.5|8944.4|8942.9|8945.3|8943.8|8942|8940.8|347
1589857500000|2020-05-19 03:05:00|8944.6|8943.1|8946.5|8945|8946.8|8945.4|8944.5|8943|288
1589857800000|2020-05-19 03:10:00|8946.6|8945.1|8946.4|8944.9|8947.9|8946.4|8945.9|8944.4|230
1589858100000|2020-05-19 03:15:00|8946.5|8945|8949.1|8947.6|8949.1|8947.6|8946|8944.8|326
1589858400000|2020-05-19 03:20:00|8949|8947.5|8944.8|8943.3|8949.3|8947.8|8944.2|8942.8|474
1589858700000|2020-05-19 03:25:00|8944.7|8943.2|8944.4|8942.9|8945.4|8943.9|8943.2|8941.7|196
1589859000000|2020-05-19 03:30:00|8944.5|8943|8943.1|8941.6|8945|8943.5|8942.9|8941.4|237
1589859300000|2020-05-19 03:35:00|8943.2|8941.7|8945.2|8943.7|8945.8|8944.3|8943.1|8941.7|239
1589859600000|2020-05-19 03:40:00|8945.4|8943.9|8945.9|8944.4|8946.5|8945.1|8944.8|8943.5|206
1589859900000|2020-05-19 03:45:00|8945.8|8944.3|8946.2|8944.7|8947.3|8945.8|8945.8|8944.3|216
1589860200000|2020-05-19 03:50:00|8946.4|8944.9|8944.9|8943.4|8946.4|8945|8944.6|8943.1|215
1589860500000|2020-05-19 03:55:00|8944.8|8943.3|8947.4|8945.9|8948|8946.5|8944.1|8942.8|190
1589860800000|2020-05-19 04:00:00|8947.3|8945.8|8944.7|8943.2|8947.3|8945.8|8944.6|8943.1|347
1589861100000|2020-05-19 04:05:00|8944.6|8943.1|8944.1|8942.6|8944.9|8943.6|8943.4|8942.1|224
1589861400000|2020-05-19 04:10:00|8944|8942.5|8945.6|8944.1|8945.6|8944.2|8943.7|8942.4|175
1589861700000|2020-05-19 04:15:00|8945.5|8944|8945.5|8944.6|8946.7|8945.4|8945.1|8943.8|183
1589862000000|2020-05-19 04:20:00|8945.3|8944.4|8944.5|8943|8946.1|8944.9|8943.5|8942.3|197
1589862300000|2020-05-19 04:25:00|8944.4|8942.9|8945.8|8944.3|8946|8944.5|8942.6|8941.3|266
1589862600000|2020-05-19 04:30:00|8945.9|8944.4|8942.9|8941.4|8946.1|8944.6|8942.6|8941.4|288
1589862900000|2020-05-19 04:35:00|8942.7|8941.2|8944.4|8942.9|8944.4|8942.9|8942.7|8941.2|168
1589863200000|2020-05-19 04:40:00|8944.5|8943|8945.8|8944.3|8947.6|8946.2|8944.4|8942.9|236
1589863500000|2020-05-19 04:45:00|8945.9|8944.4|8944.5|8943|8946|8944.8|8944.5|8943|200
1589863800000|2020-05-19 04:50:00|8944.6|8943.1|8940.8|8939.3|8944.8|8943.4|8939.7|8938.2|246
1589864100000|2020-05-19 04:55:00|8940.7|8939.2|8939.9|8938.4|8941.2|8939.7|8939.7|8938.2|208
1589864400000|2020-05-19 05:00:00|8940|8938.5|8941.7|8940.2|8942.4|8940.9|8939.8|8938.3|284
1589864700000|2020-05-19 05:05:00|8941.8|8940.3|8940.6|8939.1|8942.6|8941.1|8940.5|8939|235
1589865000000|2020-05-19 05:10:00|8940.7|8939.2|8941.3|8940.4|8942.5|8941|8940.6|8939.1|393
1589865300000|2020-05-19 05:15:00|8941.7|8940.2|8942.1|8940.6|8943.6|8942.2|8941.4|8939.9|308
1589865600000|2020-05-19 05:20:00|8942|8940.5|8943.4|8941.9|8943.6|8942.3|8941.6|8940.1|178
1589865900000|2020-05-19 05:25:00|8943.2|8941.7|8943.8|8942.3|8944.2|8942.8|8942.8|8941.6|210
1589866200000|2020-05-19 05:30:00|8943.9|8942.4|8943.8|8942.3|8944.1|8942.8|8942.3|8940.8|257
1589866500000|2020-05-19 05:35:00|8943.9|8942.4|8943.3|8941.8|8945.7|8944.4|8943|8941.5|254
1589866800000|2020-05-19 05:40:00|8943.2|8941.7|8944.2|8942.7|8945.2|8943.7|8942.7|8941.2|254
1589867100000|2020-05-19 05:45:00|8944.3|8942.8|8945.4|8943.9|8946.2|8944.7|8943.4|8942.3|405
1589867400000|2020-05-19 05:50:00|8945.5|8944|8945.9|8944.4|8947.1|8945.6|8944.7|8943.2|429
1589867700000|2020-05-19 05:55:00|8946|8944.5|8948.9|8944.3|8949.2|8947.1|8945.7|8943.5|513
1589868000000|2020-05-19 06:00:00|8950|8941|8942|8940.5|8950.4|8946.8|8938.5|8936.8|881
1589868300000|2020-05-19 06:05:00|8942.1|8940.6|8936.2|8934.7|8942.4|8940.7|8935.9|8934.4|611
1589868600000|2020-05-19 06:10:00|8936.3|8934.8|8934.5|8933|8938.6|8937.1|8932.3|8930.8|768
1589868900000|2020-05-19 06:15:00|8934.6|8933.1|8928.3|8926.8|8936.5|8935|8923.6|8922.1|799
1589869200000|2020-05-19 06:20:00|8928.4|8926.9|8931|8929.5|8931.4|8929.9|8925.4|8923.9|648
1589869500000|2020-05-19 06:25:00|8930.9|8929.4|8928.7|8927.2|8935.3|8933.8|8928.6|8927.2|792
1589869800000|2020-05-19 06:30:00|8928.6|8927.1|8922.6|8921.7|8930|8928.8|8915.9|8914.4|1002
1589870100000|2020-05-19 06:35:00|8922.5|8921.6|8925.7|8924.8|8928.5|8927.6|8922|8920.7|761
1589870400000|2020-05-19 06:40:00|8925.8|8924.9|8929.9|8928.4|8930.3|8929.4|8921.6|8920.7|681
1589870700000|2020-05-19 06:45:00|8930|8928.5|8931.9|8931|8932.2|8931.1|8929.4|8928.4|642
1589871000000|2020-05-19 06:50:00|8932.1|8931.2|8930.5|8929|8932.8|8931.9|8928.9|8927.9|627
1589871300000|2020-05-19 06:55:00|8930.4|8928.9|8931.5|8930|8931.6|8930.2|8928.6|8927.6|769
1589871600000|2020-05-19 07:00:00|8931.3|8929.8|8931.2|8930.3|8933.2|8931.9|8929.5|8928.6|836
1589871900000|2020-05-19 07:05:00|8931.4|8930.5|8929.6|8928.7|8934.4|8933.5|8928.1|8927.1|794
1589872200000|2020-05-19 07:10:00|8929.5|8928.6|8928.1|8927.2|8932.8|8931.7|8926.7|8925.8|720
1589872500000|2020-05-19 07:15:00|8928|8927.1|8925.1|8924.2|8932.1|8930.8|8924.6|8923.4|871
1589872800000|2020-05-19 07:20:00|8925.2|8924.3|8926.8|8925.9|8930.3|8929.4|8925.1|8924|579
1589873100000|2020-05-19 07:25:00|8926.7|8925.8|8926|8925.1|8927.7|8926.8|8923.6|8922.7|718
1589873400000|2020-05-19 07:30:00|8926.1|8925.2|8933|8932.1|8933.1|8932.2|8925.1|8924.2|765
1589873700000|2020-05-19 07:35:00|8932.9|8932|8935.4|8934.5|8937.5|8936.6|8932.1|8931.1|793
1589874000000|2020-05-19 07:40:00|8935.3|8934.4|8936.8|8935.9|8938.1|8936.8|8933.5|8932.4|737
1589874300000|2020-05-19 07:45:00|8936.9|8936|8936.4|8935.5|8939.7|8938.8|8934.8|8933.9|762
1589874600000|2020-05-19 07:50:00|8936.5|8935.6|8932.5|8931|8938.8|8937.9|8931.1|8930|821
1589874900000|2020-05-19 07:55:00|8932.4|8930.9|8923.6|8922.7|8932.4|8931|8922.9|8922|861
1589875200000|2020-05-19 08:00:00|8923.5|8922.6|8929.1|8928.2|8929.8|8928.9|8923.4|8922.5|710
1589875500000|2020-05-19 08:05:00|8929|8928.1|8931.4|8930.5|8932.4|8931.5|8927.5|8926.6|644
1589875800000|2020-05-19 08:10:00|8931.5|8930.6|8935.7|8934.8|8937|8936.1|8930.7|8929.8|698
1589876100000|2020-05-19 08:15:00|8935.6|8934.7|8936.3|8935.4|8937|8936.1|8934.6|8933.7|571
1589876400000|2020-05-19 08:20:00|8936|8935.1|8936.1|8935.2|8939.5|8938.6|8935.3|8934.4|569
1589876700000|2020-05-19 08:25:00|8936.2|8935.3|8930.4|8929.5|8938.1|8937.2|8930.3|8929.3|745
1589877000000|2020-05-19 08:30:00|8930.6|8929.7|8933.8|8932.9|8934.2|8933|8928.6|8927.7|775
1589877300000|2020-05-19 08:35:00|8933.7|8932.8|8938.6|8937.7|8939.8|8938.8|8933.4|8932.5|738
1589877600000|2020-05-19 08:40:00|8938.5|8937.6|8942.9|8942|8943.2|8942.1|8938|8936.7|821
1589877900000|2020-05-19 08:45:00|8942.8|8941.9|8940.6|8939.7|8944.3|8943.4|8939.3|8938.1|829
1589878200000|2020-05-19 08:50:00|8940.7|8939.8|8944.4|8942.9|8948.8|8947.3|8940.2|8939.3|797
1589878500000|2020-05-19 08:55:00|8944.2|8942.7|8942.1|8937.1|8945.5|8944.3|8940.6|8936.2|1153
1589878800000|2020-05-19 09:00:00|8942.3|8936.1|8941.7|8940.2|8944.2|8942.6|8940.3|8936.1|766
1589879100000|2020-05-19 09:05:00|8941.8|8940.3|8948.2|8946.7|8949.1|8948|8941.1|8939.9|638
1589879400000|2020-05-19 09:10:00|8947.8|8946.9|8945.1|8944.2|8948.3|8947.4|8943.8|8942.8|594
1589879700000|2020-05-19 09:15:00|8945|8944.1|8943.8|8942.9|8946|8945.1|8942.8|8941.7|630
1589880000000|2020-05-19 09:20:00|8943.9|8943|8942.9|8942|8944.7|8943.8|8941.7|8940.8|616
1589880300000|2020-05-19 09:25:00|8943.2|8942.3|8940.3|8939.4|8945.7|8944.6|8939.8|8938.9|585
1589880600000|2020-05-19 09:30:00|8940.4|8939.5|8935.5|8934.6|8942.4|8941.5|8935.1|8934.2|652
1589880900000|2020-05-19 09:35:00|8935.7|8934.8|8941.9|8941|8942.6|8941.7|8935.6|8934.7|601
1589881200000|2020-05-19 09:40:00|8941.8|8940.9|8943.2|8942.3|8945|8944.1|8940|8938.8|483
1589881500000|2020-05-19 09:45:00|8943.3|8942.4|8943.1|8942.2|8944.6|8943.7|8940.7|8939.8|573
1589881800000|2020-05-19 09:50:00|8943.2|8942.3|8943.7|8942.2|8944.2|8943.3|8941.9|8941|422
1589882100000|2020-05-19 09:55:00|8943.4|8942.5|8942.8|8941.9|8944.4|8943.5|8941.2|8940.3|501
1589882400000|2020-05-19 10:00:00|8942.9|8942|8946.7|8945.8|8948|8947.1|8942.4|8941.5|486
1589882700000|2020-05-19 10:05:00|8946.6|8945.7|8952.6|8951.7|8952.7|8951.8|8946.3|8945.3|550
1589883000000|2020-05-19 10:10:00|8952.7|8951.8|8955.7|8954.8|8955.7|8954.8|8952.1|8951.2|481
1589883300000|2020-05-19 10:15:00|8955.6|8954.7|8953.1|8952.2|8955.8|8954.9|8953|8951.8|519
1589883600000|2020-05-19 10:20:00|8953.2|8952.3|8953|8952.1|8956|8955.1|8952.5|8951.4|457
1589883900000|2020-05-19 10:25:00|8953.1|8952.2|8953.1|8952.2|8955.5|8954.6|8952.7|8951.8|413
1589884200000|2020-05-19 10:30:00|8953.2|8952.3|8951.9|8950.4|8954.6|8953.4|8950.5|8949.6|416
1589884500000|2020-05-19 10:35:00|8952|8950.5|8950.4|8949.5|8952.7|8951.8|8947|8946.1|668
1589884800000|2020-05-19 10:40:00|8950.5|8949.6|8949.9|8949|8953.2|8952.1|8948.1|8947|659
1589885100000|2020-05-19 10:45:00|8950|8949.1|8952.3|8951.4|8953.3|8952.4|8949.1|8948.2|558
1589885400000|2020-05-19 10:50:00|8952.4|8951.5|8956.1|8954.6|8956.1|8954.8|8952.4|8951.5|590
1589885700000|2020-05-19 10:55:00|8956|8954.5|8955.6|8954.7|8956.9|8955.8|8951.4|8950.5|708
1589886000000|2020-05-19 11:00:00|8955.8|8954.9|8951.8|8950.9|8957|8956|8951.2|8950.3|588
1589886300000|2020-05-19 11:05:00|8951.9|8951|8951.1|8950.2|8954.1|8953.2|8951.1|8950.2|372
1589886600000|2020-05-19 11:10:00|8951.2|8950.3|8953.8|8952.9|8954.5|8953.2|8950.8|8949.9|524
1589886900000|2020-05-19 11:15:00|8954|8953.1|8951.2|8950.3|8955|8953.9|8950.3|8949.1|486
1589887200000|2020-05-19 11:20:00|8951.1|8950.2|8952.8|8951.9|8953.7|8952.8|8950.9|8949.8|441
1589887500000|2020-05-19 11:25:00|8952.7|8951.8|8949.5|8948.6|8953.5|8952.6|8948.6|8947.7|413
1589887800000|2020-05-19 11:30:00|8949.6|8948.7|8948.4|8947.5|8951.6|8950.7|8948.3|8947.4|444
1589888100000|2020-05-19 11:35:00|8948.3|8947.4|8950.3|8949.4|8951.4|8950.5|8948.2|8947.3|388
1589888400000|2020-05-19 11:40:00|8950.2|8949.3|8949.2|8948.3|8951.3|8950.4|8949.2|8948.3|446
1589888700000|2020-05-19 11:45:00|8949.3|8948.4|8952|8950.5|8952.3|8951.3|8948.9|8947.8|575
1589889000000|2020-05-19 11:50:00|8952.1|8950.6|8948.6|8947.7|8953.3|8952.4|8947.7|8946.8|475
1589889300000|2020-05-19 11:55:00|8948.5|8947.6|8948.3|8946.8|8950.2|8949.3|8945.4|8944.5|534
1589889600000|2020-05-19 12:00:00|8948|8947.1|8946.8|8945.9|8948.6|8947.6|8944.9|8944|588
1589889900000|2020-05-19 12:05:00|8946.9|8946|8951.1|8950.2|8952.6|8951.7|8946.4|8945.4|563
1589890200000|2020-05-19 12:10:00|8951.3|8950.4|8953.9|8953|8954.4|8953.5|8951.1|8950.2|440
1589890500000|2020-05-19 12:15:00|8953.5|8952.6|8953|8952.1|8955.7|8954.8|8950.8|8949.9|599
1589890800000|2020-05-19 12:20:00|8953.2|8952.3|8951.2|8949.7|8958.4|8957.3|8950.5|8949.5|694
1589891100000|2020-05-19 12:25:00|8950.9|8950|8950.8|8948.3|8953.4|8952|8949.7|8948.1|676
1589891400000|2020-05-19 12:30:00|8950.9|8948.4|8950|8948.5|8951.8|8950.2|8949.1|8947.9|580
1589891700000|2020-05-19 12:35:00|8950.1|8948.6|8950.9|8950|8951.3|8950.1|8948.4|8947.5|428
1589892000000|2020-05-19 12:40:00|8951|8950.1|8952.6|8951.7|8954.7|8953.6|8951|8950.1|511
1589892300000|2020-05-19 12:45:00|8952.5|8951.6|8950.9|8950|8953.1|8952.2|8950.2|8949|614
1589892600000|2020-05-19 12:50:00|8951|8950.1|8948.8|8947.9|8952.4|8951.3|8947.8|8946.9|648
1589892900000|2020-05-19 12:55:00|8949|8947.5|8944.4|8943.5|8950.3|8949|8944.1|8943.2|629
1589893200000|2020-05-19 13:00:00|8944.3|8943.4|8944.4|8943.5|8947.1|8945.8|8941.9|8941|787
1589893500000|2020-05-19 13:05:00|8944.5|8943.6|8942.9|8942|8946.4|8945.5|8941.3|8940.1|951
1589893800000|2020-05-19 13:10:00|8942.7|8941.8|8940.3|8939.4|8944.9|8944|8938.1|8937.2|656
1589894100000|2020-05-19 13:15:00|8940.2|8939.3|8939.7|8938.8|8942|8940.8|8938.1|8937.2|672
1589894400000|2020-05-19 13:20:00|8940.1|8938.6|8936.2|8935.3|8940.4|8939.3|8934.5|8933.3|612
1589894700000|2020-05-19 13:25:00|8936.4|8935.5|8929.6|8928.1|8936.5|8935.5|8929|8927.7|810
1589895000000|2020-05-19 13:30:00|8929.7|8928.2|8929.6|8928.7|8931.1|8930.2|8926|8925.1|881
1589895300000|2020-05-19 13:35:00|8929.7|8928.8|8929.3|8927.8|8931.5|8930.4|8926.4|8925.2|806
1589895600000|2020-05-19 13:40:00|8929.4|8927.9|8928|8927.1|8930.5|8929.3|8926.5|8925.2|655
1589895900000|2020-05-19 13:45:00|8927.9|8927|8932.1|8930.6|8932.5|8931.2|8927.6|8926.4|692
1589896200000|2020-05-19 13:50:00|8931.7|8930.8|8931.3|8929.8|8935.1|8934.2|8929.2|8928.2|796
1589896500000|2020-05-19 13:55:00|8931.2|8929.7|8925.9|8924.4|8931.5|8930.2|8924.4|8923.5|848
1589896800000|2020-05-19 14:00:00|8926|8924.5|8928.6|8927.1|8928.9|8927.7|8924.1|8923.2|745
1589897100000|2020-05-19 14:05:00|8928.5|8927|8925.1|8924.2|8929|8927.8|8924.9|8924|706
1589897400000|2020-05-19 14:10:00|8925|8924.1|8921.5|8920.6|8926.6|8925.4|8921.3|8920.2|721
1589897700000|2020-05-19 14:15:00|8921.7|8920.8|8922|8921.1|8923.8|8922.6|8920.2|8919.3|792
1589898000000|2020-05-19 14:20:00|8921.9|8921|8923|8922.1|8924|8922.7|8917.6|8916.7|844
1589898300000|2020-05-19 14:25:00|8923.1|8922.2|8927.4|8926.5|8929.4|8927.9|8922.7|8921.4|814
1589898600000|2020-05-19 14:30:00|8927.3|8926.4|8927.9|8926.4|8928.7|8927.5|8922.8|8921.8|673
1589898900000|2020-05-19 14:35:00|8928|8926.5|8932.6|8931.7|8933.6|8932.7|8927.4|8926.4|715
1589899200000|2020-05-19 14:40:00|8932.5|8931.6|8934.1|8933.2|8936.1|8935|8932.3|8931.4|702
1589899500000|2020-05-19 14:45:00|8934|8933.1|8934.7|8933.8|8936.2|8934.9|8932.7|8931.5|732
1589899800000|2020-05-19 14:50:00|8934.8|8933.9|8940.3|8938.8|8940.4|8939.3|8934.1|8932.7|846
1589900100000|2020-05-19 14:55:00|8939.9|8939|8936.2|8934.7|8941.9|8940.4|8936.1|8934.7|967
1589900400000|2020-05-19 15:00:00|8936|8934.5|8936.4|8935.5|8937.6|8936.3|8933.9|8932.6|873
1589900700000|2020-05-19 15:05:00|8936.3|8935.4|8932.9|8932|8936.9|8935.7|8932.5|8931.4|652
1589901000000|2020-05-19 15:10:00|8933|8932.1|8929.7|8928.8|8933.6|8932.4|8929.7|8928.6|592
1589901300000|2020-05-19 15:15:00|8929.6|8928.7|8931.4|8930.5|8931.6|8930.7|8928.7|8927.8|513
1589901600000|2020-05-19 15:20:00|8931.5|8930.6|8924.6|8923.1|8931.5|8930.6|8924|8922.7|653
1589901900000|2020-05-19 15:25:00|8924.5|8923|8926.9|8925.4|8928.1|8927|8923.9|8922.4|617
1589902200000|2020-05-19 15:30:00|8926.8|8925.3|8926|8925.1|8927.4|8926.2|8924.3|8923.4|593
1589902500000|2020-05-19 15:35:00|8926.1|8925.2|8925.2|8924.3|8928|8926.9|8924.9|8923.8|474
1589902800000|2020-05-19 15:40:00|8925.1|8924.2|8928.4|8927.5|8929.2|8928.3|8925|8924.1|504
1589903100000|2020-05-19 15:45:00|8928.3|8927.4|8930.4|8929.5|8930.8|8929.9|8928.1|8927.2|388
1589903400000|2020-05-19 15:50:00|8930.2|8929.3|8928|8927.1|8931.2|8929.9|8927.5|8926.6|490
1589903700000|2020-05-19 15:55:00|8927.9|8927|8927.2|8926.3|8928.9|8928|8925.4|8924.5|541
1589904000000|2020-05-19 16:00:00|8927.1|8926.2|8926.7|8925.8|8927.7|8926.8|8925.1|8924.2|443
1589904300000|2020-05-19 16:05:00|8927|8925.5|8921.3|8920.4|8927|8926.1|8921.2|8920.3|480
1589904600000|2020-05-19 16:10:00|8921.2|8920.3|8923.4|8922.5|8924.3|8923.4|8920.2|8919.3|359
1589904900000|2020-05-19 16:15:00|8923.3|8922.4|8921.2|8920.3|8923.5|8922.6|8920.9|8920|419
1589905200000|2020-05-19 16:20:00|8921.3|8920.4|8924|8923.1|8924.8|8923.9|8921.2|8920.1|369
1589905500000|2020-05-19 16:25:00|8924.1|8923.2|8925.5|8924.6|8925.7|8924.8|8923.3|8921.8|369
1589905800000|2020-05-19 16:30:00|8925.4|8924.5|8924.1|8923.2|8926.7|8925.8|8923.8|8922.9|423
1589906100000|2020-05-19 16:35:00|8924|8923.1|8921.9|8920.4|8924.1|8923.2|8921.1|8919.9|432
1589906400000|2020-05-19 16:40:00|8921.8|8920.3|8923.3|8921.8|8923.8|8922.3|8921.8|8920.3|188
1589906700000|2020-05-19 16:45:00|8923.4|8921.9|8922.3|8921.4|8925.5|8924.2|8921.1|8920.1|347
1589907000000|2020-05-19 16:50:00|8922.1|8921.2|8921.4|8919.9|8923.1|8922|8920.5|8919.1|348
1589907300000|2020-05-19 16:55:00|8921.3|8919.8|8923.2|8921.7|8925.1|8923.8|8919.9|8918.4|532
1589907600000|2020-05-19 17:00:00|8922.9|8922|8918.5|8917|8923.6|8922.4|8918.4|8916.9|397
1589907900000|2020-05-19 17:05:00|8918.6|8917.1|8919.3|8917.8|8919.5|8918|8917.2|8915.7|296
1589908200000|2020-05-19 17:10:00|8919.2|8917.7|8918.5|8917|8919.7|8918.2|8918.1|8916.6|231
1589908500000|2020-05-19 17:15:00|8918.6|8917.1|8920.5|8919.6|8920.9|8919.6|8918|8916.5|302
1589908800000|2020-05-19 17:20:00|8920.4|8919.5|8919.3|8917.8|8921.3|8920.1|8918|8916.8|322
1589909100000|2020-05-19 17:25:00|8919.2|8917.7|8919.5|8918|8920|8918.8|8917.9|8916.6|352
1589909400000|2020-05-19 17:30:00|8919.6|8918.1|8920.2|8918.7|8920.4|8919|8918.2|8916.8|296
1589909700000|2020-05-19 17:35:00|8920.3|8918.8|8921.7|8920.2|8921.7|8920.5|8920|8918.7|315
1589910000000|2020-05-19 17:40:00|8921.8|8920.3|8922.9|8921.4|8922.9|8921.8|8920.9|8919.7|282
1589910300000|2020-05-19 17:45:00|8922.8|8921.3|8920.8|8919.3|8923.5|8922.3|8919.8|8918.6|385
1589910600000|2020-05-19 17:50:00|8920.9|8919.4|8921.7|8920.2|8921.7|8920.2|8919.9|8918.5|345
1589910900000|2020-05-19 17:55:00|8921.4|8920.5|8921.4|8919.9|8922.9|8921.6|8919.9|8918.6|377
1589911200000|2020-05-19 18:00:00|8921.3|8919.8|8921.3|8919.8|8922|8920.5|8918.8|8917.6|493
1589911500000|2020-05-19 18:05:00|8921.4|8919.9|8919.3|8917.8|8921.4|8919.9|8919.1|8917.6|473
1589911800000|2020-05-19 18:10:00|8919.2|8917.7|8913.4|8912.5|8919.2|8917.7|8912|8910.5|585
1589912100000|2020-05-19 18:15:00|8914|8913.1|8914.5|8913.6|8915|8913.9|8913.2|8911.9|425
1589912400000|2020-05-19 18:20:00|8914.6|8913.7|8912.2|8910.7|8915.1|8914|8906.1|8904.6|710
1589912700000|2020-05-19 18:25:00|8912.3|8910.8|8912.8|8911.9|8914|8912.8|8912.1|8910.8|411
1589913000000|2020-05-19 18:30:00|8912.5|8911.6|8911|8910.1|8912.9|8911.7|8909.9|8908.4|376
1589913300000|2020-05-19 18:35:00|8911.1|8910.2|8911.7|8910.8|8912.9|8911.9|8910.8|8909.5|383
1589913600000|2020-05-19 18:40:00|8911.9|8910.4|8910.3|8908.8|8913.1|8911.7|8910.3|8908.8|363
1589913900000|2020-05-19 18:45:00|8910.4|8908.9|8909.8|8908.3|8911.5|8910.2|8908|8906.9|379
1589914200000|2020-05-19 18:50:00|8909.6|8908.1|8910.3|8908.8|8910.7|8909.7|8908.3|8907.3|542
1589914500000|2020-05-19 18:55:00|8910.2|8908.7|8913.7|8912.2|8915.5|8914.5|8909.3|8907.8|661
1589914800000|2020-05-19 19:00:00|8913.8|8912.3|8908.6|8907.1|8914.9|8913.4|8905.8|8904.3|650
1589915100000|2020-05-19 19:05:00|8908.5|8907|8907.6|8906.1|8909.7|8908.5|8907.2|8905.9|434
1589915400000|2020-05-19 19:10:00|8907.5|8906|8906|8904.5|8909|8907.8|8903.2|8901.7|626
1589915700000|2020-05-19 19:15:00|8905.9|8904.4|8909.1|8908.2|8909.6|8908.5|8905.4|8904.2|447
1589916000000|2020-05-19 19:20:00|8909|8908.1|8911.2|8909.7|8912.7|8911.2|8908.3|8907.2|532
1589916300000|2020-05-19 19:25:00|8911.3|8909.8|8914.5|8913.6|8914.8|8913.8|8910.7|8909.2|414
1589916600000|2020-05-19 19:30:00|8914.6|8913.7|8915.7|8914.2|8916|8914.6|8913.5|8912.2|578
1589916900000|2020-05-19 19:35:00|8915.8|8914.3|8917.8|8916.9|8919.5|8918.2|8915.1|8913.6|633
1589917200000|2020-05-19 19:40:00|8918.1|8916.6|8919.8|8918.3|8921|8919.5|8917.1|8915.7|466
1589917500000|2020-05-19 19:45:00|8919.7|8918.2|8918.2|8916.7|8919.9|8918.6|8916.3|8914.9|603
1589917800000|2020-05-19 19:50:00|8918.1|8916.6|8920.9|8919.4|8922.1|8920.8|8917.7|8916.2|667
1589918100000|2020-05-19 19:55:00|8920.8|8919.3|8917|8915.5|8920.8|8919.5|8914.8|8913.3|849
1589918400000|2020-05-19 20:00:00|8916.9|8915.4|8916.5|8915|8917.1|8915.7|8913.7|8912.2|602
1589918700000|2020-05-19 20:05:00|8916.3|8915.4|8917.2|8915.7|8919.8|8918.3|8915.3|8914|480
1589919000000|2020-05-19 20:10:00|8917.3|8915.8|8920.1|8918.6|8920.3|8918.8|8916.7|8915.2|397
1589919300000|2020-05-19 20:15:00|8920.2|8918.7|8920.2|8918.7|8921.4|8919.9|8919|8917.5|316
1589919600000|2020-05-19 20:20:00|8920.5|8919|8920.7|8919.8|8922.3|8920.8|8919.9|8918.5|213
1589919900000|2020-05-19 20:25:00|8920.8|8919.9|8922.4|8921.5|8923.4|8922.3|8920.5|8919.3|327
1589920200000|2020-05-19 20:30:00|8922.6|8921.7|8925.1|8923.6|8925.9|8924.6|8922.4|8921.2|399
1589920500000|2020-05-19 20:35:00|8925|8923.5|8925.6|8924.1|8925.7|8924.4|8924.6|8923.1|233
1589920800000|2020-05-19 20:40:00|8925.5|8924|8928.2|8926.7|8928.8|8927.3|8925.1|8923.6|237
1589921100000|2020-05-19 20:45:00|8928.1|8926.6|8922.7|8921.2|8928.3|8927|8922.6|8921.1|279
1589921400000|2020-05-19 20:50:00|8922.5|8921|8918.3|8916.8|8922.6|8921.1|8918.1|8916.6|310
1589921700000|2020-05-19 20:55:00|8918.4|8916.9|8916.8|8913.3|8921.9|8916.9|8915.3|8911.2|506
1589922000000|2020-05-19 21:00:00|8915.3|8913.8|8924.5|8914.6|8926.1|8917.2|8915.3|8913|123
1589922300000|2020-05-19 21:05:00|8923.8|8914.1|8922.7|8913|8925.8|8916.9|8921.1|8911.9|183
1589922600000|2020-05-19 21:10:00|8922.8|8913.1|8923.4|8914.5|8924.5|8916.7|8919.2|8909|339
1589922900000|2020-05-19 21:15:00|8923.3|8914.6|8921.7|8915.5|8924.6|8917.4|8918.6|8913.7|237
1589923200000|2020-05-19 21:20:00|8922.2|8915.6|8921.3|8914.9|8924.5|8917.4|8919.2|8914.3|147
1589923500000|2020-05-19 21:25:00|8921.9|8915.5|8920.6|8912.3|8924.1|8917|8918.5|8911.1|259
1589923800000|2020-05-19 21:30:00|8920.9|8912.4|8919.4|8914.5|8921|8915.3|8917.7|8912|429
1589924100000|2020-05-19 21:35:00|8919.3|8914.6|8919|8914.5|8920.4|8915.5|8917.9|8913.9|409
1589924400000|2020-05-19 21:40:00|8918.8|8914.6|8920.6|8915.8|8922.2|8916.5|8918.1|8914.1|339
1589924700000|2020-05-19 21:45:00|8920.4|8915.6|8920.3|8916.5|8923.7|8917.2|8919.3|8915.4|372
1589925000000|2020-05-19 21:50:00|8920.4|8916.6|8921.2|8916.6|8922|8916.9|8920|8915.6|300
1589925300000|2020-05-19 21:55:00|8921|8916.3|8922.7|8916.7|8924.9|8917.9|8920|8915.7|299
1589925600000|2020-05-19 22:00:00|8922.8|8916.8|8920.2|8917.6|8922.8|8918.4|8918.2|8914.5|621
1589925900000|2020-05-19 22:05:00|8920.1|8917.5|8920.4|8918|8921.6|8919.7|8918.7|8916.7|535
1589926200000|2020-05-19 22:10:00|8920.5|8918.2|8921.1|8919.6|8921.7|8919.7|8919.7|8917.5|308
1589926500000|2020-05-19 22:15:00|8921.4|8919.2|8919.6|8918.1|8921.7|8919.9|8919.5|8917.8|196
1589926800000|2020-05-19 22:20:00|8919.7|8918.2|8919.9|8918.4|8920.7|8919|8919.3|8917.4|139
1589927100000|2020-05-19 22:25:00|8920.3|8918.1|8920.2|8918|8921.1|8919.4|8919.6|8917.7|208
1589927400000|2020-05-19 22:30:00|8920.3|8918.1|8920.7|8919.2|8921.2|8919.3|8919|8917.5|196
1589927700000|2020-05-19 22:35:00|8920.6|8919.1|8920.2|8918.7|8921.4|8919.6|8920.1|8918.2|150
1589928000000|2020-05-19 22:40:00|8920.3|8918.8|8919.9|8917.5|8920.7|8918.8|8918.4|8916.6|222
1589928300000|2020-05-19 22:45:00|8919.8|8917.8|8919.3|8917.8|8919.9|8918.1|8918.7|8916.7|118
1589928600000|2020-05-19 22:50:00|8919.4|8917.9|8918.7|8917.2|8920.2|8918|8918.5|8916.8|140
1589928900000|2020-05-19 22:55:00|8918.6|8917.1|8918.8|8917.3|8920.7|8918.8|8918.3|8915.9|221
1589929200000|2020-05-19 23:00:00|8918.5|8917|8918.8|8917.3|8919|8917.4|8917.4|8915.7|173
1589929500000|2020-05-19 23:05:00|8918.7|8917.2|8920|8918.5|8920.1|8918.6|8918.4|8916.6|139
1589929800000|2020-05-19 23:10:00|8919.9|8918.4|8918.1|8916.6|8920|8918.5|8917.3|8915.8|196
1589930100000|2020-05-19 23:15:00|8918.2|8916.7|8916.5|8915|8919.2|8917.7|8916.2|8914.7|257
1589930400000|2020-05-19 23:20:00|8916.7|8915.2|8915.1|8913.6|8916.9|8915.4|8915|8913.5|186
1589930700000|2020-05-19 23:25:00|8915|8913.5|8914.4|8912.9|8915.5|8914|8913.6|8912.1|174
1589931000000|2020-05-19 23:30:00|8914.5|8913|8914.8|8913.3|8915.1|8913.7|8913.8|8912.3|203
1589931300000|2020-05-19 23:35:00|8914.7|8913.2|8915.4|8913.9|8915.6|8914.1|8914|8912.5|231
1589931600000|2020-05-19 23:40:00|8915.5|8914|8915.1|8913.6|8915.9|8914.4|8914.7|8913.2|249
1589931900000|2020-05-19 23:45:00|8915|8913.5|8916.4|8914.9|8916.5|8915|8914.8|8913.3|124
1589932200000|2020-05-19 23:50:00|8916.5|8915|8915.8|8914.3|8917.5|8916|8915.7|8914.2|201
1589932500000|2020-05-19 23:55:00|8915.9|8914.4|8915.9|8914.4|8917.1|8915.6|8915.6|8914.1|212
1589932800000|2020-05-20 00:00:00|8915.8|8914.3|8915.4|8913.9|8917|8915.5|8913.4|8911.9|445
1589933100000|2020-05-20 00:05:00|8915.3|8913.8|8913.1|8911.6|8916.1|8914.6|8912.7|8911.2|389
1589933400000|2020-05-20 00:10:00|8913|8911.5|8914.3|8912.8|8914.5|8913|8912.7|8911.2|272
1589933700000|2020-05-20 00:15:00|8914.2|8912.7|8915.2|8913.7|8915.7|8914.2|8913.7|8912.2|374
1589934000000|2020-05-20 00:20:00|8915|8913.5|8915.8|8914.3|8916.2|8914.7|8914.4|8912.9|282
1589934300000|2020-05-20 00:25:00|8915.9|8914.4|8917.4|8915.9|8917.9|8916.6|8915.7|8914.4|189
1589934600000|2020-05-20 00:30:00|8917.5|8916|8914.7|8913.2|8917.5|8916|8914.4|8912.9|278
1589934900000|2020-05-20 00:35:00|8914.8|8913.3|8916.7|8915.2|8916.8|8915.3|8914.8|8913.3|213
1589935200000|2020-05-20 00:40:00|8916.6|8915.1|8917.5|8916|8917.6|8916.4|8916.4|8914.9|168
1589935500000|2020-05-20 00:45:00|8917.4|8915.9|8917.7|8916.2|8918.1|8916.9|8917.2|8915.9|180
1589935800000|2020-05-20 00:50:00|8917.8|8916.3|8919.7|8918.2|8919.8|8918.4|8917.5|8916|236
1589936100000|2020-05-20 00:55:00|8919.8|8918.3|8918.4|8916.9|8919.8|8918.5|8918.3|8916.8|256
1589936400000|2020-05-20 01:00:00|8918.3|8916.8|8919|8917.5|8919.1|8917.6|8917.5|8916.1|417
1589936700000|2020-05-20 01:05:00|8918.9|8917.4|8919.1|8917.6|8919.2|8917.7|8918.4|8916.9|181
1589937000000|2020-05-20 01:10:00|8919|8917.5|8919.7|8918.2|8920.2|8918.7|8918.4|8917|239
1589937300000|2020-05-20 01:15:00|8919.8|8918.3|8919.4|8917.9|8921.1|8919.6|8919.3|8917.8|301
1589937600000|2020-05-20 01:20:00|8919.5|8918|8918.8|8917.3|8921|8919.5|8918|8916.5|313
1589937900000|2020-05-20 01:25:00|8918.7|8917.2|8916.7|8915.2|8919|8917.5|8916.3|8914.8|340
1589938200000|2020-05-20 01:30:00|8916.6|8915.1|8916.8|8915.3|8918.3|8916.8|8915.9|8914.4|364
1589938500000|2020-05-20 01:35:00|8916.7|8915.2|8916.7|8915.2|8917.4|8915.9|8915.9|8914.4|288
1589938800000|2020-05-20 01:40:00|8916.8|8915.3|8917.1|8915.6|8918.3|8916.8|8916.1|8914.6|278
1589939100000|2020-05-20 01:45:00|8917.2|8915.7|8915.8|8914.3|8917.5|8916|8915.6|8914.1|302
1589939400000|2020-05-20 01:50:00|8915.7|8914.2|8916.9|8915.4|8917.3|8915.8|8915.4|8913.9|238
1589939700000|2020-05-20 01:55:00|8917|8915.5|8915.4|8913.9|8917.6|8916.1|8915.3|8913.8|245
1589940000000|2020-05-20 02:00:00|8915.5|8914|8917|8915.5|8917.3|8915.8|8915.5|8914|220
1589940300000|2020-05-20 02:05:00|8916.8|8915.3|8919|8917.5|8919.3|8917.8|8916.7|8915.2|282
1589940600000|2020-05-20 02:10:00|8919.1|8917.6|8919.9|8918.4|8920.1|8918.6|8918.8|8917.3|324
1589940900000|2020-05-20 02:15:00|8919.8|8918.3|8920.2|8918.7|8921.2|8919.7|8919.1|8917.6|370
1589941200000|2020-05-20 02:20:00|8920.1|8918.6|8920.7|8919.2|8921.2|8919.7|8919.6|8918.1|346
1589941500000|2020-05-20 02:25:00|8920.5|8919|8920.3|8918.8|8921.3|8919.8|8920|8918.5|241
1589941800000|2020-05-20 02:30:00|8920.2|8918.7|8920.1|8918.6|8921|8919.5|8919.6|8918.1|205
1589942100000|2020-05-20 02:35:00|8920.2|8918.7|8919.1|8917.6|8920.2|8918.7|8918.6|8917.2|260
1589942400000|2020-05-20 02:40:00|8919|8917.5|8919.6|8918.1|8919.8|8918.3|8917.5|8916|258
1589942700000|2020-05-20 02:45:00|8919.7|8918.2|8920.8|8919.3|8921.5|8920|8919.4|8917.9|201
1589943000000|2020-05-20 02:50:00|8920.7|8919.2|8922.2|8920.7|8922.7|8921.2|8920.5|8919|221
1589943300000|2020-05-20 02:55:00|8922.3|8920.8|8921.8|8920.3|8923.4|8922.1|8921.3|8919.8|337
1589943600000|2020-05-20 03:00:00|8921.9|8920.4|8922.8|8921.3|8922.8|8921.7|8920.6|8919.1|313
1589943900000|2020-05-20 03:05:00|8922.7|8921.2|8921.5|8920|8922.7|8921.2|8921.4|8919.9|240
1589944200000|2020-05-20 03:10:00|8921.4|8919.9|8922.2|8920.7|8922.6|8921.1|8921.1|8919.6|167
1589944500000|2020-05-20 03:15:00|8922.3|8920.8|8921.3|8919.8|8922.5|8921.4|8921|8919.5|153
1589944800000|2020-05-20 03:20:00|8921.2|8919.7|8921.4|8919.9|8921.7|8920.2|8921.1|8919.6|137
1589945100000|2020-05-20 03:25:00|8921.3|8919.8|8924.5|8923|8924.6|8923.1|8921.1|8919.6|271
1589945400000|2020-05-20 03:30:00|8924.4|8922.9|8923.5|8922|8924.5|8923|8922.2|8920.7|214
1589945700000|2020-05-20 03:35:00|8923.4|8921.9|8923.4|8921.9|8924.4|8923.1|8922.6|8921.2|284
1589946000000|2020-05-20 03:40:00|8923.5|8922|8921.4|8919.9|8923.8|8922.3|8920.7|8919.5|254
1589946300000|2020-05-20 03:45:00|8921.3|8919.8|8922.7|8921.2|8923.2|8921.9|8921.1|8919.8|169
1589946600000|2020-05-20 03:50:00|8922.6|8921.1|8922.9|8921.4|8923.3|8921.8|8922|8920.5|162
1589946900000|2020-05-20 03:55:00|8923|8921.5|8924.7|8923.2|8924.8|8923.3|8922.7|8921.2|187
1589947200000|2020-05-20 04:00:00|8924.5|8923|8923.3|8921.8|8924.5|8923|8922.8|8921.4|272
1589947500000|2020-05-20 04:05:00|8923.4|8921.9|8924.2|8922.7|8924.6|8923.1|8923.2|8921.7|164
1589947800000|2020-05-20 04:10:00|8924.3|8922.8|8923.3|8921.8|8924.3|8923.2|8922.5|8921|216
1589948100000|2020-05-20 04:15:00|8923.4|8921.9|8923.4|8921.9|8923.9|8922.4|8922.6|8921.1|188
1589948400000|2020-05-20 04:20:00|8923.3|8921.8|8923.2|8921.7|8923.6|8922.1|8922.6|8921.1|168
1589948700000|2020-05-20 04:25:00|8923.3|8921.8|8924.2|8922.7|8924.5|8923|8923.2|8921.7|201
1589949000000|2020-05-20 04:30:00|8924.3|8922.8|8923.8|8922.3|8924.3|8922.8|8923.5|8922|177
1589949300000|2020-05-20 04:35:00|8923.7|8922.2|8922.8|8921.3|8923.9|8922.5|8922.7|8921.2|129
1589949600000|2020-05-20 04:40:00|8922.9|8921.4|8923|8921.5|8923.2|8921.7|8922.4|8920.9|142
1589949900000|2020-05-20 04:45:00|8923.1|8921.6|8923|8921.5|8923.9|8922.5|8922.7|8921.2|267
1589950200000|2020-05-20 04:50:00|8923.1|8921.6|8922.5|8921|8923.2|8921.7|8921.8|8920.6|183
1589950500000|2020-05-20 04:55:00|8922.3|8920.8|8924.6|8923.1|8924.7|8923.6|8922.1|8920.6|226
1589950800000|2020-05-20 05:00:00|8924.5|8923|8923.5|8922|8924.6|8923.1|8922.8|8921.3|196
1589951100000|2020-05-20 05:05:00|8923.7|8922.2|8923.2|8921.7|8924.4|8923.1|8922|8920.7|333
1589951400000|2020-05-20 05:10:00|8923.3|8921.8|8924.5|8923|8925.3|8924.1|8922.5|8921.3|255
1589951700000|2020-05-20 05:15:00|8924.2|8922.7|8925.2|8923.7|8925.4|8923.9|8924.1|8922.6|189
1589952000000|2020-05-20 05:20:00|8925|8923.5|8923.5|8922|8926.2|8924.7|8923.3|8921.8|336
1589952300000|2020-05-20 05:25:00|8923.4|8921.9|8923|8921.5|8924.1|8922.8|8922.8|8921.3|257
1589952600000|2020-05-20 05:30:00|8922.7|8921.8|8925.3|8923.8|8925.4|8924.1|8922.6|8921.3|169
1589952900000|2020-05-20 05:35:00|8925.4|8923.9|8926.3|8924.8|8926.4|8924.9|8925.1|8923.6|146
1589953200000|2020-05-20 05:40:00|8926.2|8924.7|8925.8|8924.3|8926.5|8925|8925.6|8924.3|148
1589953500000|2020-05-20 05:45:00|8925.7|8924.2|8926.2|8924.7|8927.2|8925.7|8925.4|8923.9|179
1589953800000|2020-05-20 05:50:00|8926.3|8924.8|8926.9|8925.4|8927.1|8925.6|8926.1|8924.6|149
1589954100000|2020-05-20 05:55:00|8927|8925.5|8929.5|8918.5|8929.6|8926.2|8925.7|8918.2|362
1589954400000|2020-05-20 06:00:00|8929.6|8918.6|8923|8921.5|8929.6|8925.5|8922.9|8917.8|705
1589954700000|2020-05-20 06:05:00|8923.1|8921.6|8925.8|8924.3|8925.8|8924.3|8922.9|8921.4|317
1589955000000|2020-05-20 06:10:00|8925.9|8924.4|8926.9|8925.4|8927.2|8925.7|8925.5|8924|378
1589955300000|2020-05-20 06:15:00|8926.8|8925.3|8937.8|8936.3|8938.2|8936.7|8926.4|8924.9|542
1589955600000|2020-05-20 06:20:00|8937.7|8936.2|8938.3|8936.8|8939.2|8937.7|8936.1|8934.7|435
1589955900000|2020-05-20 06:25:00|8938.4|8936.9|8940.9|8939.4|8941.1|8939.6|8938.3|8936.8|467
1589956200000|2020-05-20 06:30:00|8940.8|8939.3|8938.7|8937.2|8940.9|8939.4|8937.4|8936.1|546
1589956500000|2020-05-20 06:35:00|8938.8|8937.3|8940.5|8939|8941.8|8940.6|8938.2|8936.9|532
1589956800000|2020-05-20 06:40:00|8940.4|8938.9|8940.4|8939.5|8942.8|8941.5|8939|8937.7|557
1589957100000|2020-05-20 06:45:00|8940.5|8939.6|8942.4|8940.9|8942.4|8941.3|8939.7|8938.5|548
1589957400000|2020-05-20 06:50:00|8942.5|8941|8945.4|8944.5|8946.1|8944.9|8940.3|8939|518
1589957700000|2020-05-20 06:55:00|8945.8|8944.3|8947.4|8945.9|8949|8947.7|8944.9|8943.6|690
1589958000000|2020-05-20 07:00:00|8947.5|8946|8952.2|8951.3|8952.9|8951.6|8947.3|8946|966
1589958300000|2020-05-20 07:05:00|8952.3|8951.4|8951.8|8950.3|8954.1|8953.1|8950.4|8949|904
1589958600000|2020-05-20 07:10:00|8951.7|8950.2|8953.1|8951.6|8954|8952.7|8950.7|8949.5|841
1589958900000|2020-05-20 07:15:00|8953|8951.5|8950.1|8949.2|8953.9|8953|8949.2|8948|719
1589959200000|2020-05-20 07:20:00|8950|8949.1|8952.6|8951.7|8953.4|8952.5|8948.7|8947.5|699
1589959500000|2020-05-20 07:25:00|8952.5|8951.6|8950.9|8950|8954|8953|8950.7|8949.6|749
1589959800000|2020-05-20 07:30:00|8951|8950.1|8952.6|8951.1|8953.3|8952.1|8950.5|8949.2|716
1589960100000|2020-05-20 07:35:00|8952.4|8951.5|8948.7|8947.2|8956|8954.8|8948.7|8947.2|802
1589960400000|2020-05-20 07:40:00|8948.8|8947.3|8949.6|8948.1|8949.8|8948.7|8947.6|8946.1|597
1589960700000|2020-05-20 07:45:00|8949.7|8948.2|8950.4|8948.9|8951.4|8950.5|8948|8946.9|639
1589961000000|2020-05-20 07:50:00|8950.3|8948.8|8950.5|8949.6|8951|8950.1|8948.5|8947.4|616
1589961300000|2020-05-20 07:55:00|8950.4|8949.5|8951.2|8949.7|8951.4|8950.3|8946.2|8945.3|802
1589961600000|2020-05-20 08:00:00|8951.1|8949.6|8948.2|8947.3|8951.5|8950.3|8946.4|8945.5|662
1589961900000|2020-05-20 08:05:00|8948.1|8947.2|8949.7|8948.2|8952.7|8951.7|8947.9|8947|583
1589962200000|2020-05-20 08:10:00|8949.6|8948.1|8944.6|8943.7|8949.9|8948.8|8944.6|8943.5|706
1589962500000|2020-05-20 08:15:00|8944.5|8943.6|8942.5|8941.6|8944.9|8943.7|8940.9|8939.7|565
1589962800000|2020-05-20 08:20:00|8942.4|8941.5|8942.2|8941.3|8944|8942.9|8940.6|8939.4|606
1589963100000|2020-05-20 08:25:00|8942.3|8941.4|8944.6|8943.1|8945.1|8943.6|8941.1|8940.2|501
1589963400000|2020-05-20 08:30:00|8944.7|8943.2|8943|8942.1|8946.2|8945.3|8942.4|8941.5|668
1589963700000|2020-05-20 08:35:00|8942.9|8942|8943.6|8942.7|8944.6|8943.4|8942.3|8941.2|545
1589964000000|2020-05-20 08:40:00|8943.5|8942.6|8944.2|8943.3|8945.1|8944|8942.2|8941|539
1589964300000|2020-05-20 08:45:00|8944.3|8943.4|8939.3|8938.4|8944.9|8943.8|8939.3|8938.2|613
1589964600000|2020-05-20 08:50:00|8939.4|8938.5|8938.3|8937.4|8941.5|8940.3|8937.5|8936.4|741
1589964900000|2020-05-20 08:55:00|8938.4|8937.5|8936.9|8934.3|8940.2|8939|8935.1|8933.7|689
1589965200000|2020-05-20 09:00:00|8936.7|8934.4|8940.3|8938.8|8940.4|8939.3|8935.9|8934.3|610
1589965500000|2020-05-20 09:05:00|8940.4|8938.9|8939.5|8938|8942.1|8941|8939|8937.9|572
1589965800000|2020-05-20 09:10:00|8939.6|8938.1|8938.1|8937.2|8939.6|8938.5|8936.5|8935.4|585
1589966100000|2020-05-20 09:15:00|8938.2|8937.3|8943.2|8941.7|8943.4|8942|8937.1|8936.1|715
1589966400000|2020-05-20 09:20:00|8943.3|8941.8|8942.3|8940.8|8945|8943.8|8940.7|8939.5|597
1589966700000|2020-05-20 09:25:00|8942.4|8940.9|8943.8|8942.9|8944.7|8943.6|8941.3|8940.1|760
1589967000000|2020-05-20 09:30:00|8943.7|8942.8|8944.1|8943.2|8944.9|8943.6|8942.6|8941.2|592
1589967300000|2020-05-20 09:35:00|8944.3|8943.4|8942.6|8941.1|8945.3|8944|8941.7|8940.5|504
1589967600000|2020-05-20 09:40:00|8942.5|8941|8937.3|8935.8|8942.5|8941.3|8936.8|8935.7|523
1589967900000|2020-05-20 09:45:00|8937.2|8935.7|8935.4|8934.5|8937.4|8936.4|8934|8932.7|706
1589968200000|2020-05-20 09:50:00|8935.3|8934.4|8933.5|8932|8936.3|8935.1|8932.1|8931|513
1589968500000|2020-05-20 09:55:00|8933.4|8931.9|8926.8|8925.9|8933.5|8932|8925|8923.9|756
1589968800000|2020-05-20 10:00:00|8926.7|8925.8|8923.9|8923|8928.9|8928|8923.7|8922.8|779
1589969100000|2020-05-20 10:05:00|8923.8|8922.9|8922.7|8921.2|8926.6|8925.7|8922.1|8920.7|783
1589969400000|2020-05-20 10:10:00|8922.6|8921.7|8925.2|8924.3|8927.4|8926.1|8920.8|8919.5|784
1589969700000|2020-05-20 10:15:00|8924.9|8924|8923.5|8922|8927.4|8926.1|8922.1|8921|633
1589970000000|2020-05-20 10:20:00|8923.1|8922.2|8923.6|8922.1|8925.3|8924|8921.1|8919.8|563
1589970300000|2020-05-20 10:25:00|8923.5|8922|8928.2|8927.3|8928.5|8927.6|8923.2|8922|673
1589970600000|2020-05-20 10:30:00|8928.3|8927.4|8927.9|8927|8930|8929.1|8926.2|8925.1|690
1589970900000|2020-05-20 10:35:00|8927.8|8926.9|8927.9|8926.4|8928.3|8927.2|8926.7|8925.5|536
1589971200000|2020-05-20 10:40:00|8928|8926.5|8933.2|8932.3|8933.6|8932.5|8927.7|8926.2|501
1589971500000|2020-05-20 10:45:00|8933|8932.1|8932.4|8930.9|8934.7|8933.6|8930.5|8929.4|576
1589971800000|2020-05-20 10:50:00|8932.1|8931.2|8928.7|8927.8|8932.3|8931.3|8928.6|8927.7|509
1589972100000|2020-05-20 10:55:00|8928.8|8927.9|8929.9|8928.4|8930.7|8929.8|8926.8|8925.7|684
1589972400000|2020-05-20 11:00:00|8930|8928.5|8932.6|8931.7|8933.8|8932.7|8930|8928.5|668
1589972700000|2020-05-20 11:05:00|8932.5|8931.6|8934|8933.1|8934.1|8933.2|8930.3|8929.3|617
1589973000000|2020-05-20 11:10:00|8934.4|8932.9|8934.1|8933.2|8936.9|8935.6|8932.7|8931.5|615
1589973300000|2020-05-20 11:15:00|8934|8933.1|8936.6|8935.1|8937.2|8936.3|8933.2|8932.1|687
1589973600000|2020-05-20 11:20:00|8936.7|8935.2|8936.1|8934.6|8938.2|8936.9|8935.1|8933.9|625
1589973900000|2020-05-20 11:25:00|8936|8934.5|8936.6|8935.7|8937.6|8936.3|8934.2|8933.1|434
1589974200000|2020-05-20 11:30:00|8936.5|8935.6|8938.2|8936.7|8938.3|8937.2|8934.1|8932.9|382
1589974500000|2020-05-20 11:35:00|8938.3|8936.8|8938|8937.1|8939.1|8938.2|8936.1|8935.2|499
1589974800000|2020-05-20 11:40:00|8937.9|8937|8936.2|8935.3|8939.3|8938.4|8935.6|8934.7|502
1589975100000|2020-05-20 11:45:00|8936|8935.1|8939.1|8937.6|8939.9|8938.6|8934.8|8933.8|665
1589975400000|2020-05-20 11:50:00|8939|8937.5|8937.6|8936.7|8939|8937.7|8935|8934|484
1589975700000|2020-05-20 11:55:00|8937.7|8936.8|8941.4|8939.9|8942.3|8940.9|8937.1|8936.2|587
1589976000000|2020-05-20 12:00:00|8940.7|8939.8|8941.4|8940.5|8945.2|8944.3|8940.2|8939.1|643
1589976300000|2020-05-20 12:05:00|8941.8|8940.3|8934.1|8932.6|8941.8|8940.3|8933.5|8932.3|634
1589976600000|2020-05-20 12:10:00|8934|8932.5|8936.5|8935.6|8937.1|8936|8933|8931.6|552
1589976900000|2020-05-20 12:15:00|8936.4|8935.5|8935.8|8934.9|8937.7|8936.4|8934.1|8933.2|551
1589977200000|2020-05-20 12:20:00|8935.9|8935|8938.5|8937|8939.1|8937.9|8934|8932.8|585
1589977500000|2020-05-20 12:25:00|8938.4|8936.9|8943.7|8942.2|8944.5|8943.2|8937.8|8936.6|449
1589977800000|2020-05-20 12:30:00|8943.4|8942.5|8946.2|8945.3|8946.5|8945.4|8942.9|8941.7|655
1589978100000|2020-05-20 12:35:00|8946|8945.1|8941.9|8940.4|8946.1|8945.1|8941.4|8940.3|622
1589978400000|2020-05-20 12:40:00|8941.3|8940.6|8944.2|8942.7|8944.5|8943.3|8941.3|8940.1|665
1589978700000|2020-05-20 12:45:00|8943.8|8942.9|8946.5|8945|8947|8945.7|8942.3|8941.3|513
1589979000000|2020-05-20 12:50:00|8946.4|8944.9|8947.2|8946.3|8949.6|8948.5|8945.4|8944.3|519
1589979300000|2020-05-20 12:55:00|8947.1|8946.2|8945.9|8944.4|8947.9|8946.4|8944.4|8943.2|690
1589979600000|2020-05-20 13:00:00|8945.4|8944.5|8946|8944.5|8947.7|8946.2|8944.1|8942.9|732
1589979900000|2020-05-20 13:05:00|8946.1|8944.6|8944.8|8943.3|8947.1|8945.8|8944.5|8943.1|522
1589980200000|2020-05-20 13:10:00|8944.9|8943.4|8940.4|8938.9|8945.1|8943.7|8940.3|8938.8|790
1589980500000|2020-05-20 13:15:00|8940.3|8938.8|8937.7|8936.2|8942.2|8941.1|8935.5|8934.3|896
1589980800000|2020-05-20 13:20:00|8937.8|8936.3|8940.1|8938.6|8940.6|8939.6|8936|8934.8|657
1589981100000|2020-05-20 13:25:00|8940|8938.5|8936.7|8935.8|8940.6|8939.1|8935.5|8934.3|623
1589981400000|2020-05-20 13:30:00|8936.6|8935.7|8935.8|8934.3|8938.8|8937.3|8935|8933.7|801
1589981700000|2020-05-20 13:35:00|8935.9|8934.4|8934.6|8933.1|8938.1|8936.6|8934|8932.5|610
1589982000000|2020-05-20 13:40:00|8934.5|8933|8934.8|8933.9|8937.1|8936|8933.9|8932.7|751
1589982300000|2020-05-20 13:45:00|8934.9|8934|8939.1|8937.6|8943|8941.5|8934|8933.1|705
1589982600000|2020-05-20 13:50:00|8939|8937.5|8947.2|8946.3|8948|8947|8935.1|8933.6|992
1589982900000|2020-05-20 13:55:00|8947.3|8946.4|8949.8|8948.3|8951.8|8950.9|8946.8|8945.3|770
1589983200000|2020-05-20 14:00:00|8949.6|8948.1|8951.3|8949.8|8955.6|8954.4|8947.3|8946.2|759
1589983500000|2020-05-20 14:05:00|8951.1|8950.2|8963.2|8961.7|8965.1|8963.6|8948.3|8947|976
1589983800000|2020-05-20 14:10:00|8963.1|8961.6|8958|8956.5|8965.1|8963.8|8957.1|8955.9|786
1589984100000|2020-05-20 14:15:00|8958.1|8956.6|8961.1|8959.6|8961.1|8960|8956.8|8955.6|820
1589984400000|2020-05-20 14:20:00|8961|8959.5|8969.1|8967.6|8970.5|8969.4|8960.3|8959.1|972
1589984700000|2020-05-20 14:25:00|8969|8967.5|8964.9|8963.4|8969|8967.5|8962.9|8961.6|751
1589985000000|2020-05-20 14:30:00|8965|8963.5|8961.4|8959.9|8965|8963.5|8959.1|8957.9|777
1589985300000|2020-05-20 14:35:00|8961.5|8960|8960.7|8959.2|8961.7|8960.4|8957.4|8956.1|792
1589985600000|2020-05-20 14:40:00|8960.6|8959.1|8965.7|8964.2|8967.4|8966.3|8958.6|8957.3|732
1589985900000|2020-05-20 14:45:00|8966.2|8964.7|8962.2|8960.7|8969.9|8968.5|8962.1|8960.6|716
1589986200000|2020-05-20 14:50:00|8962.1|8960.6|8962|8961.1|8965.3|8963.8|8961.7|8960.5|758
1589986500000|2020-05-20 14:55:00|8962.3|8960.8|8958.8|8957.3|8962.4|8960.9|8957|8955.6|957
1589986800000|2020-05-20 15:00:00|8958.7|8957.2|8960.6|8959.1|8960.9|8959.7|8955.9|8954.6|846
1589987100000|2020-05-20 15:05:00|8960.7|8959.2|8959.4|8957.9|8962.1|8960.6|8958.6|8957.1|603
1589987400000|2020-05-20 15:10:00|8959.5|8958|8960.4|8959.5|8962.8|8961.4|8959.4|8957.9|495
1589987700000|2020-05-20 15:15:00|8960.7|8959.2|8961.2|8959.7|8963|8961.6|8959.7|8958.2|558
1589988000000|2020-05-20 15:20:00|8961.3|8959.8|8961.7|8960.8|8963.1|8961.6|8959.7|8958.5|518
1589988300000|2020-05-20 15:25:00|8961.9|8961|8957.6|8956.1|8962.2|8961.3|8957.4|8955.9|617
1589988600000|2020-05-20 15:30:00|8957.4|8955.9|8964.7|8963.8|8970.9|8969.4|8957|8955.6|932
1589988900000|2020-05-20 15:35:00|8964.8|8963.9|8953.7|8952.2|8965.2|8964.1|8952.9|8951.4|622
1589989200000|2020-05-20 15:40:00|8953.6|8952.1|8953.9|8952.4|8955.9|8954.6|8951.6|8950.1|607
1589989500000|2020-05-20 15:45:00|8954|8952.5|8956.5|8955|8958.4|8956.9|8953.9|8952.4|471
1589989800000|2020-05-20 15:50:00|8956.4|8954.9|8961.1|8959.6|8961.4|8960.2|8956.4|8954.9|579
1589990100000|2020-05-20 15:55:00|8961|8959.5|8960.2|8958.7|8964.8|8963.5|8958.8|8957.3|808
1589990400000|2020-05-20 16:00:00|8960.3|8958.8|8962.2|8961.3|8963.8|8962.3|8958.2|8956.8|616
1589990700000|2020-05-20 16:05:00|8962.4|8960.9|8964.9|8963.4|8965.8|8964.8|8961.7|8960.2|633
1589991000000|2020-05-20 16:10:00|8964.8|8963.3|8971.6|8970.1|8971.8|8970.5|8963.4|8961.9|920
1589991300000|2020-05-20 16:15:00|8971.5|8970|8972.5|8971|8974|8972.7|8968.7|8967.6|663
1589991600000|2020-05-20 16:20:00|8972.2|8971.3|8972.3|8970.8|8973.5|8972.4|8971.1|8969.9|728
1589991900000|2020-05-20 16:25:00|8972.1|8970.6|8968.3|8966.8|8972.6|8971.1|8968.1|8966.6|583
1589992200000|2020-05-20 16:30:00|8968.2|8966.7|8971.8|8970.3|8973.2|8971.7|8968.2|8966.7|489
1589992500000|2020-05-20 16:35:00|8971.7|8970.2|8971.5|8970|8972.9|8971.4|8969.5|8968|472
1589992800000|2020-05-20 16:40:00|8971.6|8970.1|8973.7|8972.2|8974.5|8973.2|8970.1|8968.6|517
1589993100000|2020-05-20 16:45:00|8973.6|8972.1|8975.2|8973.7|8975.3|8973.8|8972.8|8971.3|557
1589993400000|2020-05-20 16:50:00|8975.1|8973.6|8976.9|8975.4|8976.9|8975.7|8974.4|8973.1|459
1589993700000|2020-05-20 16:55:00|8976.8|8975.3|8975.8|8974.3|8978.8|8977.4|8974.6|8973.5|657
1589994000000|2020-05-20 17:00:00|8975.4|8974.5|8977.4|8976.5|8978.1|8976.8|8975.1|8973.8|491
1589994300000|2020-05-20 17:05:00|8977.7|8976.2|8973.4|8971.9|8978|8976.8|8972.9|8971.9|551
1589994600000|2020-05-20 17:10:00|8973.1|8972.2|8973.2|8971.7|8976|8974.5|8972.9|8971.6|545
1589994900000|2020-05-20 17:15:00|8973.1|8971.6|8973.5|8972.6|8974.8|8973.8|8973.1|8971.6|488
1589995200000|2020-05-20 17:20:00|8973.4|8972.5|8972.9|8971.4|8975.6|8974.2|8972.4|8971|496
1589995500000|2020-05-20 17:25:00|8972.6|8971.7|8974.6|8973.1|8975.1|8973.6|8972.2|8971|353
1589995800000|2020-05-20 17:30:00|8974.7|8973.2|8976.4|8974.9|8976.6|8975.1|8974.1|8972.8|408
1589996100000|2020-05-20 17:35:00|8976.3|8974.8|8976.6|8975.1|8976.8|8975.9|8975.4|8974.1|387
1589996400000|2020-05-20 17:40:00|8976.7|8975.2|8977.2|8976.3|8978|8976.8|8976.3|8975.1|398
1589996700000|2020-05-20 17:45:00|8977.3|8976.4|8977.5|8976.6|8977.8|8976.9|8976.2|8975.3|416
1589997000000|2020-05-20 17:50:00|8977.6|8976.7|8977.1|8975.6|8979.3|8978.1|8976.5|8975.4|430
1589997300000|2020-05-20 17:55:00|8977.2|8975.7|8977.8|8975.3|8978.9|8977.7|8976.9|8974.9|389
1589997600000|2020-05-20 18:00:00|8978.1|8975.7|8979.4|8977.9|8979.5|8978|8977.2|8975|474
1589997900000|2020-05-20 18:05:00|8979.5|8978|8977.7|8976.2|8979.6|8978.1|8976|8974.5|585
1589998200000|2020-05-20 18:10:00|8977.8|8976.3|8979.4|8977.9|8980.3|8978.8|8976.9|8975.4|550
1589998500000|2020-05-20 18:15:00|8979.3|8977.8|8980.9|8979.4|8980.9|8979.6|8978.6|8977.3|431
1589998800000|2020-05-20 18:20:00|8980.8|8979.3|8980.5|8979.6|8982.8|8981.4|8980.1|8978.8|419
1589999100000|2020-05-20 18:25:00|8980.6|8979.7|8981.8|8980.9|8982.8|8981.6|8980.4|8979.2|421
1589999400000|2020-05-20 18:30:00|8982.1|8980.6|8980.9|8979.4|8982.4|8981.3|8979.3|8978.2|429
1589999700000|2020-05-20 18:35:00|8980.8|8979.3|8981.6|8980.1|8981.7|8980.3|8979.5|8978.4|478
1590000000000|2020-05-20 18:40:00|8981.7|8980.2|8980.3|8978.8|8982|8980.6|8979.1|8977.9|446
1590000300000|2020-05-20 18:45:00|8980.4|8978.9|8979.7|8978.8|8980.5|8979.1|8978.4|8977.3|424
1590000600000|2020-05-20 18:50:00|8979.8|8978.9|8980.3|8978.8|8981.1|8980|8979.1|8977.8|402
1590000900000|2020-05-20 18:55:00|8980.2|8979.3|8982.9|8982|8983.2|8982.3|8979.7|8978.2|529
1590001200000|2020-05-20 19:00:00|8983.1|8982.2|8981.5|8980|8983.4|8982.2|8979.9|8978.6|508
1590001500000|2020-05-20 19:05:00|8981.2|8980.3|8981.2|8979.7|8982.7|8981.5|8980.8|8979.4|406
1590001800000|2020-05-20 19:10:00|8981.3|8979.8|8980.4|8978.9|8982.9|8981.7|8980.2|8978.7|516
1590002100000|2020-05-20 19:15:00|8980.5|8979|8977.3|8976.4|8980.9|8979.4|8977.1|8976.2|566
1590002400000|2020-05-20 19:20:00|8977.2|8976.3|8977|8975.5|8979.2|8977.9|8976.7|8975.3|409
1590002700000|2020-05-20 19:25:00|8976.9|8975.4|8978.6|8977.1|8979.1|8977.6|8976.4|8975.2|286
1590003000000|2020-05-20 19:30:00|8978.5|8977|8976.7|8975.8|8978.5|8977.2|8976.3|8974.8|336
1590003300000|2020-05-20 19:35:00|8976.8|8975.9|8977.2|8975.7|8977.9|8976.4|8976|8974.5|292
1590003600000|2020-05-20 19:40:00|8977.4|8975.9|8978|8976.5|8978.5|8977|8976.7|8975.2|319
1590003900000|2020-05-20 19:45:00|8978.1|8976.6|8980.3|8978.8|8980.9|8979.5|8977.6|8976.3|253
1590004200000|2020-05-20 19:50:00|8980.4|8978.9|8980.2|8978.7|8981.3|8980.2|8979.4|8978.2|367
1590004500000|2020-05-20 19:55:00|8979.9|8979|8978.7|8977.2|8981.5|8980.1|8978.5|8977.1|340
1590004800000|2020-05-20 20:00:00|8978.5|8977|8977|8975.5|8979.3|8977.8|8976.5|8975.2|383
1590005100000|2020-05-20 20:05:00|8977.1|8975.6|8974.6|8973.1|8977.1|8975.6|8974.3|8972.9|247
1590005400000|2020-05-20 20:10:00|8974.7|8973.2|8975.4|8973.9|8975.8|8974.4|8974.5|8973|138
1590005700000|2020-05-20 20:15:00|8975.5|8974|8975.8|8974.3|8977.5|8976|8974.9|8973.4|192
1590006000000|2020-05-20 20:20:00|8975.9|8974.4|8976.9|8975.4|8977|8975.5|8975|8973.8|162
1590006300000|2020-05-20 20:25:00|8977|8975.5|8975.6|8974.1|8977|8975.5|8974.6|8973.1|148
1590006600000|2020-05-20 20:30:00|8975.7|8974.2|8974.3|8972.8|8975.9|8974.4|8973.6|8972.1|245
1590006900000|2020-05-20 20:35:00|8974.2|8972.7|8972.4|8970.9|8974.4|8972.9|8971.8|8970.5|269
1590007200000|2020-05-20 20:40:00|8972.3|8970.8|8971|8969.5|8972.8|8971.3|8970.6|8969.1|225
1590007500000|2020-05-20 20:45:00|8970.9|8969.4|8974.7|8973.2|8975.1|8973.6|8970.9|8969.4|214
1590007800000|2020-05-20 20:50:00|8974.8|8973.3|8972.9|8971.4|8975.3|8973.8|8972.9|8971.4|237
1590008100000|2020-05-20 20:55:00|8973.3|8971.8|8975.5|8963.5|8976.6|8972.2|8971.5|8963.1|335
1590008400000|2020-05-20 21:00:00|8976|8964|8972.7|8960.7|8977.4|8970.6|8972.7|8960.7|47
1590008700000|2020-05-20 21:05:00|8972.9|8960.9|8976.1|8964.1|8977.4|8965.4|8970.9|8958.9|262
1590009000000|2020-05-20 21:10:00|8976.2|8964.2|8978.1|8967.1|8979.5|8968.4|8973.7|8963.8|253
1590009300000|2020-05-20 21:15:00|8978.5|8966.5|8978.6|8968.7|8979.3|8968.7|8977.4|8966.2|207
1590009600000|2020-05-20 21:20:00|8978.8|8966.8|8978.6|8969.4|8979.8|8970.2|8976.4|8966.8|243
1590009900000|2020-05-20 21:25:00|8978.7|8969.5|8978.4|8968.9|8982.8|8973.3|8976.4|8967.7|272
1590010200000|2020-05-20 21:30:00|8978.1|8968.8|8977.1|8967.3|8979|8970.4|8975.4|8965.8|452
1590010500000|2020-05-20 21:35:00|8977|8967|8975.7|8968|8977.7|8968.3|8974.7|8965.2|321
1590010800000|2020-05-20 21:40:00|8976.9|8967.2|8975.7|8968.1|8977.2|8968.6|8975.3|8966.7|336
1590011100000|2020-05-20 21:45:00|8975|8967.9|8976.5|8968.1|8977.3|8968.5|8974.2|8966.2|405
1590011400000|2020-05-20 21:50:00|8975.7|8968.2|8976.1|8969.1|8977.4|8969.1|8973.9|8966.3|381
1590011700000|2020-05-20 21:55:00|8975.6|8969.2|8975.4|8967.1|8977.2|8969.8|8972.6|8966.7|517
1590012000000|2020-05-20 22:00:00|8975.5|8967|8974.6|8972.2|8977.8|8972.9|8973.5|8967|727
1590012300000|2020-05-20 22:05:00|8974.9|8971.9|8972.9|8971.4|8975.2|8973.1|8972.7|8970.7|379
1590012600000|2020-05-20 22:10:00|8973|8971.5|8973.3|8970.6|8974.9|8973|8972.6|8970.2|251
1590012900000|2020-05-20 22:15:00|8972.4|8970.9|8971|8968.1|8972.4|8970.9|8969.4|8966.5|599
1590013200000|2020-05-20 22:20:00|8971.1|8968.2|8970.1|8968.6|8971.7|8969.5|8969.6|8967.1|325
1590013500000|2020-05-20 22:25:00|8970.2|8968.7|8971|8968.5|8971.5|8969.2|8969.4|8967.2|303
1590013800000|2020-05-20 22:30:00|8971.1|8968.7|8969.2|8967.7|8971.4|8969.6|8968.4|8966.9|252
1590014100000|2020-05-20 22:35:00|8969.6|8967.3|8969.5|8968|8971.1|8969.2|8969|8967|246
1590014400000|2020-05-20 22:40:00|8969.4|8967.9|8968.8|8967.3|8969.6|8968.1|8968.2|8966.5|130
1590014700000|2020-05-20 22:45:00|8968.9|8967.4|8970.3|8968.8|8971.1|8969.2|8968.8|8967.3|126
1590015000000|2020-05-20 22:50:00|8970.4|8968.9|8971.7|8970.2|8972.1|8970.4|8970.3|8968.6|132
1590015300000|2020-05-20 22:55:00|8971.8|8970.3|8972.3|8970.8|8973.4|8971.4|8971.4|8969.7|141
1590015600000|2020-05-20 23:00:00|8972.2|8970.7|8972.4|8970.9|8972.4|8970.9|8971.5|8969.6|96
1590015900000|2020-05-20 23:05:00|8972.3|8970.8|8972.5|8970.3|8973.6|8972|8972.1|8970.1|147
1590016200000|2020-05-20 23:10:00|8972.7|8971.2|8972.6|8971.1|8972.7|8971.2|8971.8|8970.1|193
1590016500000|2020-05-20 23:15:00|8972.5|8971|8972.9|8971.4|8973|8971.5|8971.9|8970.4|127
1590016800000|2020-05-20 23:20:00|8973|8971.5|8973.5|8972|8973.6|8972.1|8973|8971.5|107
1590017100000|2020-05-20 23:25:00|8973.4|8971.9|8973.1|8971.6|8973.8|8972.3|8973|8971.5|118
1590017400000|2020-05-20 23:30:00|8973.2|8971.7|8972.7|8971.2|8974.5|8973|8971.6|8970.1|229
1590017700000|2020-05-20 23:35:00|8972.6|8971.1|8974.6|8973.1|8974.7|8973.2|8972.5|8971|238
1590018000000|2020-05-20 23:40:00|8974.7|8973.2|8975.1|8973.6|8975.5|8974|8974.5|8973|169
1590018300000|2020-05-20 23:45:00|8975|8973.5|8974.7|8973.2|8975.7|8974.2|8974.5|8973|174
1590018600000|2020-05-20 23:50:00|8974.6|8973.1|8975.1|8973.6|8975.6|8974.1|8974.6|8973.1|137
1590018900000|2020-05-20 23:55:00|8975.2|8973.7|8973.7|8972.2|8975.3|8973.8|8973.3|8971.8|145
1590019200000|2020-05-21 00:00:00|8973.6|8972.1|8980.2|8978.7|8980.5|8979|8973.1|8971.6|365
1590019500000|2020-05-21 00:05:00|8980.1|8978.6|8981.4|8979.9|8984.1|8982.6|8979.8|8978.3|338
1590019800000|2020-05-21 00:10:00|8981.3|8979.8|8982.9|8981.4|8984|8982.5|8980.9|8979.4|284
1590020100000|2020-05-21 00:15:00|8983|8981.5|8981.4|8979.9|8983.4|8981.9|8981.2|8979.7|250
1590020400000|2020-05-21 00:20:00|8981.3|8979.8|8985|8983.5|8988.2|8986.7|8980.5|8979|253
1590020700000|2020-05-21 00:25:00|8984.9|8983.4|8986.2|8984.7|8987.4|8985.9|8984.6|8983.1|302
1590021000000|2020-05-21 00:30:00|8986.1|8984.6|8983.5|8982|8986.3|8984.8|8979.9|8978.4|383
1590021300000|2020-05-21 00:35:00|8983.4|8981.9|8982.7|8981.2|8983.5|8982|8981.7|8980.4|325
1590021600000|2020-05-21 00:40:00|8982.8|8981.3|8983|8981.5|8983.2|8981.7|8981.6|8980.3|227
1590021900000|2020-05-21 00:45:00|8982.9|8981.4|8983.1|8981.6|8984.3|8982.8|8982.8|8981.3|266
1590022200000|2020-05-21 00:50:00|8983.2|8981.7|8982.8|8981.3|8984.3|8982.8|8982.7|8981.2|246
1590022500000|2020-05-21 00:55:00|8982.7|8981.2|8984.3|8982.8|8984.6|8983.4|8982.3|8980.8|344
1590022800000|2020-05-21 01:00:00|8984.4|8982.9|8986|8984.5|8986.6|8985.1|8983.7|8982.2|359
1590023100000|2020-05-21 01:05:00|8986.2|8984.7|8985.3|8983.8|8987.3|8986|8985.3|8983.8|314
1590023400000|2020-05-21 01:10:00|8985.4|8983.9|8985.4|8983.9|8987|8985.5|8985|8983.5|269
1590023700000|2020-05-21 01:15:00|8985.2|8983.7|8984.5|8983|8985.4|8983.9|8984|8982.5|275
1590024000000|2020-05-21 01:20:00|8984.7|8983.2|8983.1|8981.6|8985|8983.5|8983|8981.5|252
1590024300000|2020-05-21 01:25:00|8983|8981.5|8983|8982.1|8983.9|8982.4|8982.8|8981.3|194
1590024600000|2020-05-21 01:30:00|8983.2|8981.7|8985.5|8984|8985.9|8984.4|8982.8|8981.5|365
1590024900000|2020-05-21 01:35:00|8985.6|8984.1|8985.6|8984.1|8987.7|8986.2|8983.3|8982|633
1590025200000|2020-05-21 01:40:00|8985.3|8983.8|8985.4|8983.9|8985.7|8984.2|8983.6|8982.1|410
1590025500000|2020-05-21 01:45:00|8985.5|8984|8985|8983.5|8985.6|8984.1|8983.8|8982.3|424
1590025800000|2020-05-21 01:50:00|8985.2|8983.7|8985.7|8984.2|8986.5|8985|8984.7|8983.2|223
1590026100000|2020-05-21 01:55:00|8985.9|8984.4|8986|8984.5|8987.7|8986.2|8985.7|8984.2|327
1590026400000|2020-05-21 02:00:00|8986.1|8984.6|8985.7|8984.2|8986.6|8985.1|8983.9|8982.4|339
1590026700000|2020-05-21 02:05:00|8985.6|8984.1|8986.8|8985.3|8988.1|8986.9|8985.5|8984|378
1590027000000|2020-05-21 02:10:00|8986.7|8985.2|8987|8985.5|8988.2|8986.7|8986.5|8985|331
1590027300000|2020-05-21 02:15:00|8986.9|8985.4|8986.5|8985|8987.5|8986.1|8985.9|8984.4|323
1590027600000|2020-05-21 02:20:00|8986.6|8985.1|8985.9|8984.4|8987.2|8985.7|8985.2|8983.7|280
1590027900000|2020-05-21 02:25:00|8986.1|8984.6|8986.9|8985.4|8987|8985.6|8985.5|8984|260
1590028200000|2020-05-21 02:30:00|8986.8|8985.3|8985.8|8984.3|8987.4|8985.9|8984.9|8983.4|380
1590028500000|2020-05-21 02:35:00|8985.7|8984.2|8986.1|8984.6|8986.6|8985.1|8985.3|8983.8|303
1590028800000|2020-05-21 02:40:00|8986|8984.5|8985.9|8984.4|8986.6|8985.4|8984.6|8983.1|269
1590029100000|2020-05-21 02:45:00|8985.8|8984.3|8986.9|8985.4|8987|8985.5|8985.5|8984|358
1590029400000|2020-05-21 02:50:00|8987|8985.5|8986.1|8984.6|8987|8985.5|8985|8983.9|218
1590029700000|2020-05-21 02:55:00|8986|8984.5|8986.9|8985.4|8987|8985.5|8985.6|8984.1|200
1590030000000|2020-05-21 03:00:00|8986.8|8985.3|8986.5|8985|8987.2|8985.7|8985.7|8984.2|213
1590030300000|2020-05-21 03:05:00|8986.6|8985.1|8987.3|8985.8|8987.9|8986.4|8986.5|8985|245
1590030600000|2020-05-21 03:10:00|8987.4|8985.9|8987|8985.5|8987.4|8985.9|8986.2|8984.7|206
1590030900000|2020-05-21 03:15:00|8987.1|8985.6|8987.3|8985.8|8987.7|8986.2|8986.8|8985.3|174
1590031200000|2020-05-21 03:20:00|8987.2|8985.7|8986.3|8984.8|8988.2|8986.7|8986|8984.5|184
1590031500000|2020-05-21 03:25:00|8986.4|8984.9|8985.8|8984.3|8986.8|8985.3|8985.3|8983.8|226
1590031800000|2020-05-21 03:30:00|8985.6|8984.1|8986.8|8985.3|8986.8|8985.3|8985.3|8983.8|243
1590032100000|2020-05-21 03:35:00|8986.6|8985.1|8985.9|8984.4|8987.6|8986.1|8985.4|8983.9|200
1590032400000|2020-05-21 03:40:00|8985.8|8984.3|8984.7|8983.2|8986.2|8984.7|8984.7|8983.2|156
1590032700000|2020-05-21 03:45:00|8984.8|8983.3|8985.6|8984.1|8985.9|8984.4|8984.6|8983.1|221
1590033000000|2020-05-21 03:50:00|8985.5|8984|8987.4|8985.9|8987.7|8986.2|8985.3|8983.8|300
1590033300000|2020-05-21 03:55:00|8987.2|8985.7|8987.5|8986|8988.1|8986.8|8987.1|8985.6|237
1590033600000|2020-05-21 04:00:00|8987.4|8985.9|8987.3|8985.8|8988.1|8986.6|8986.8|8985.3|224
1590033900000|2020-05-21 04:05:00|8987.4|8985.9|8987|8985.5|8987.4|8985.9|8985.8|8984.3|198
1590034200000|2020-05-21 04:10:00|8987.1|8985.6|8986.6|8985.1|8987.2|8985.7|8985.8|8984.3|142
1590034500000|2020-05-21 04:15:00|8986.4|8984.9|8986|8984.5|8986.5|8985|8985.2|8983.7|211
1590034800000|2020-05-21 04:20:00|8985.9|8984.4|8985.7|8984.2|8986|8984.7|8984.8|8983.3|143
1590035100000|2020-05-21 04:25:00|8985.6|8984.1|8985.8|8984.3|8986.8|8985.3|8985.3|8983.8|201
1590035400000|2020-05-21 04:30:00|8985.9|8984.4|8985.8|8984.3|8986.4|8984.9|8985.3|8983.8|186
1590035700000|2020-05-21 04:35:00|8985.7|8984.2|8983.8|8982.3|8985.8|8984.3|8983.5|8982|242
1590036000000|2020-05-21 04:40:00|8983.7|8982.2|8982.4|8980.9|8983.9|8982.4|8982.4|8980.9|265
1590036300000|2020-05-21 04:45:00|8982.7|8981.2|8983.2|8981.7|8983.8|8982.3|8982.5|8981|235
1590036600000|2020-05-21 04:50:00|8983.1|8981.6|8983.4|8981.9|8984.2|8982.7|8983|8981.5|142
1590036900000|2020-05-21 04:55:00|8983.5|8982|8982.6|8981.1|8984|8982.5|8982.1|8980.6|200
1590037200000|2020-05-21 05:00:00|8982.7|8981.2|8982.3|8980.8|8983.4|8981.9|8982.3|8980.8|152
1590037500000|2020-05-21 05:05:00|8982.4|8980.9|8984.1|8982.6|8984.1|8982.8|8982.1|8980.6|235
1590037800000|2020-05-21 05:10:00|8984|8982.5|8983|8981.5|8985.1|8983.6|8982.9|8981.4|214
1590038100000|2020-05-21 05:15:00|8982.9|8981.4|8983.7|8982.2|8984.7|8983.2|8982.9|8981.4|119
1590038400000|2020-05-21 05:20:00|8983.6|8982.1|8984|8982.5|8984.8|8983.3|8983.2|8981.9|165
1590038700000|2020-05-21 05:25:00|8983.8|8982.9|8984.3|8982.8|8984.9|8983.4|8983|8981.8|228
1590039000000|2020-05-21 05:30:00|8984.4|8982.9|8986|8984.5|8987.3|8985.8|8983.6|8982.1|327
1590039300000|2020-05-21 05:35:00|8985.9|8984.4|8987.2|8985.7|8988|8986.5|8985.5|8984|186
1590039600000|2020-05-21 05:40:00|8987.3|8985.8|8987.3|8985.8|8988.7|8987.2|8986.8|8985.3|220
1590039900000|2020-05-21 05:45:00|8987.4|8985.9|8987.2|8985.7|8988.5|8987|8987|8985.5|169
1590040200000|2020-05-21 05:50:00|8987.1|8985.6|8987.3|8985.8|8987.7|8986.2|8986.3|8984.8|277
1590040500000|2020-05-21 05:55:00|8987.5|8986|8988.2|8986.7|8988.7|8987.5|8987.1|8985.6|282
1590040800000|2020-05-21 06:00:00|8988.1|8986.6|8986.8|8985.3|8988.5|8987|8985.8|8984.7|339
1590041100000|2020-05-21 06:05:00|8986.9|8985.4|8985.2|8984.3|8987.2|8985.9|8985.1|8983.8|359
1590041400000|2020-05-21 06:10:00|8985.4|8983.9|8985.1|8984.2|8988|8986.7|8983.8|8982.6|634
1590041700000|2020-05-21 06:15:00|8985|8984.1|8985.7|8984.8|8987.1|8985.8|8984.5|8983.4|464
1590042000000|2020-05-21 06:20:00|8985.6|8984.7|8987.6|8986.7|8988.5|8987.2|8985.2|8984.2|464
1590042300000|2020-05-21 06:25:00|8987.5|8986.6|8990.2|8988.7|8990.3|8989.2|8987.1|8985.9|641
1590042600000|2020-05-21 06:30:00|8990.1|8988.6|8990.3|8989.4|8990.8|8989.6|8989.6|8988.5|309
1590042900000|2020-05-21 06:35:00|8990.4|8989.5|8990.4|8989.5|8990.9|8989.9|8989.9|8989|306
1590043200000|2020-05-21 06:40:00|8990.3|8989.4|8990.3|8989.4|8990.6|8989.7|8989.7|8988.8|362
1590043500000|2020-05-21 06:45:00|8990.2|8989.3|8989.9|8989|8990.6|8989.7|8989.5|8988.6|332
1590043800000|2020-05-21 06:50:00|8990|8989.1|8990.5|8989.6|8990.6|8989.7|8989.2|8988.3|385
1590044100000|2020-05-21 06:55:00|8990.6|8989.7|8988.8|8987.9|8990.6|8989.7|8987.3|8986.2|453
1590044400000|2020-05-21 07:00:00|8989.2|8987.7|8992.3|8990.8|8992.5|8991.4|8988.9|8987.4|663
1590044700000|2020-05-21 07:05:00|8992.2|8990.7|8997.2|8995.7|8998.6|8997.4|8991.8|8990.7|775
1590045000000|2020-05-21 07:10:00|8997.3|8995.8|8995|8993.5|8999.3|8998.3|8994.8|8993.3|733
1590045300000|2020-05-21 07:15:00|8995.8|8991.2|8995|8994.1|8999.4|8997.9|8993.4|8991.2|744
1590045600000|2020-05-21 07:20:00|8995.4|8993.9|8991.7|8990.8|8995.8|8994.3|8990.8|8989.3|613
1590045900000|2020-05-21 07:25:00|8991.8|8990.9|8991.3|8988.5|8992.9|8991.9|8989.5|8988|566
1590046200000|2020-05-21 07:30:00|8991.5|8988.8|8989.8|8988.9|8991.9|8989.5|8986.5|8985.4|715
1590046500000|2020-05-21 07:35:00|8990.1|8988.6|8989.6|8988.1|8992.1|8990.9|8988.2|8987|580
1590046800000|2020-05-21 07:40:00|8989.5|8988|8989.2|8988.3|8991.5|8990.4|8988.3|8987.3|552
1590047100000|2020-05-21 07:45:00|8989.1|8988.2|8994.1|8993.2|8994.5|8993.3|8988.3|8987.2|625
1590047400000|2020-05-21 07:50:00|8994.2|8993.3|8994.2|8993.3|8994.9|8994|8992.3|8991.4|515
1590047700000|2020-05-21 07:55:00|8994.1|8993.2|8997.5|8994|8998.9|8996.8|8994.1|8991.8|550
1590048000000|2020-05-21 08:00:00|8997.4|8994.3|8996.1|8994.6|8998.5|8996.8|8995.4|8993.2|630
1590048300000|2020-05-21 08:05:00|8996.4|8994.9|8995.7|8994.8|9000.6|8999.7|8995.1|8994|588
1590048600000|2020-05-21 08:10:00|8995.9|8995|8995.6|8994.1|8997|8995.7|8994.4|8993.2|509
1590048900000|2020-05-21 08:15:00|8995.2|8994.3|8992.8|8991.9|8997|8996.1|8992.3|8991.4|639
1590049200000|2020-05-21 08:20:00|8992.9|8992|8989.8|8988.9|8993.3|8992.4|8988.4|8987.5|633
1590049500000|2020-05-21 08:25:00|8989.7|8988.8|8991.2|8987.4|8991.8|8989.5|8986.3|8985.4|653
1590049800000|2020-05-21 08:30:00|8991.4|8987.3|8982.9|8982|8991.5|8988.4|8979.8|8978.9|877
1590050100000|2020-05-21 08:35:00|8982.8|8981.9|8981.3|8980.4|8983.5|8982.4|8979.9|8979|556
1590050400000|2020-05-21 08:40:00|8981.2|8980.3|8983.6|8982.7|8983.9|8982.7|8979.9|8978.8|539
1590050700000|2020-05-21 08:45:00|8983.7|8982.8|8980|8979.1|8985.8|8984.9|8979.9|8979|549
1590051000000|2020-05-21 08:50:00|8980.1|8979.2|8978.3|8977.4|8980.2|8979.2|8976.3|8975.4|627
1590051300000|2020-05-21 08:55:00|8978.4|8977.5|8975.4|8974.5|8978.7|8977.8|8975.2|8974|560
1590051600000|2020-05-21 09:00:00|8975.5|8974.6|8977.5|8976.6|8978|8976.8|8969.8|8968.6|769
1590051900000|2020-05-21 09:05:00|8977.6|8976.7|8979.5|8978.6|8980.2|8979.3|8977|8976.1|588
1590052200000|2020-05-21 09:10:00|8979.4|8978.5|8976.6|8975.7|8981.4|8980.2|8976.2|8975.3|644
1590052500000|2020-05-21 09:15:00|8976.4|8975.5|8972.6|8971.7|8978.4|8977.2|8971.6|8970.7|596
1590052800000|2020-05-21 09:20:00|8972.5|8971.6|8965.4|8964.5|8973|8972.1|8965.4|8964.5|606
1590053100000|2020-05-21 09:25:00|8965.5|8964.6|8967.8|8966.9|8971.3|8970.1|8964|8962.6|720
1590053400000|2020-05-21 09:30:00|8967.7|8966.8|8971.1|8970.2|8972|8971.1|8967.3|8966.4|447
1590053700000|2020-05-21 09:35:00|8971|8970.1|8967.7|8966.2|8972.6|8971.7|8967.7|8966.2|561
1590054000000|2020-05-21 09:40:00|8967.5|8966.6|8968.3|8967.4|8970|8968.8|8965.9|8964.5|510
1590054300000|2020-05-21 09:45:00|8968.2|8967.3|8964.2|8963.3|8969|8968.1|8964.1|8962.9|436
1590054600000|2020-05-21 09:50:00|8964.6|8963.1|8963.8|8962.9|8967.8|8966.6|8962.5|8961.6|402
1590054900000|2020-05-21 09:55:00|8963.7|8962.8|8963.8|8962.9|8964.4|8963.2|8961.5|8960.3|459
1590055200000|2020-05-21 10:00:00|8964.3|8962.8|8969.1|8967.6|8970.7|8969.5|8963.9|8962.7|553
1590055500000|2020-05-21 10:05:00|8969.2|8967.7|8969.1|8968.2|8970.1|8968.9|8968.1|8967|310
1590055800000|2020-05-21 10:10:00|8969|8968.1|8966.3|8964.8|8969.5|8968.6|8965.8|8964.8|384
1590056100000|2020-05-21 10:15:00|8965.9|8965|8962.9|8962|8966.9|8965.8|8962.9|8962|400
1590056400000|2020-05-21 10:20:00|8963|8962.1|8964.1|8963.2|8964.7|8963.6|8961.9|8960.7|444
1590056700000|2020-05-21 10:25:00|8963.9|8963|8962.9|8961.4|8964.4|8963.5|8958.7|8957.2|450
1590057000000|2020-05-21 10:30:00|8962.8|8961.3|8964.3|8963.4|8965.7|8964.4|8962.4|8961.3|426
1590057300000|2020-05-21 10:35:00|8964.2|8963.3|8967|8966.1|8967.4|8966.3|8964.2|8963.2|510
1590057600000|2020-05-21 10:40:00|8967.1|8966.2|8974.5|8973.6|8974.9|8974|8966.3|8965.2|648
1590057900000|2020-05-21 10:45:00|8974.4|8973.5|8975.5|8974.6|8978.1|8977.2|8974.4|8973.3|617
1590058200000|2020-05-21 10:50:00|8975.6|8974.7|8984.5|8983.6|8984.7|8983.7|8974.8|8973.9|578
1590058500000|2020-05-21 10:55:00|8984.4|8983.5|8983.3|8981.8|8986.1|8985.1|8981.4|8980.4|716
1590058800000|2020-05-21 11:00:00|8982.9|8982|8982.9|8982|8985.6|8984.7|8980.1|8978.8|549
1590059100000|2020-05-21 11:05:00|8983|8982.1|8984.6|8983.7|8985.1|8983.9|8979.2|8978.1|654
1590059400000|2020-05-21 11:10:00|8984.7|8983.8|8991.8|8990.9|8993.2|8992.3|8984.6|8983.7|718
1590059700000|2020-05-21 11:15:00|8991.9|8991|8991|8990.1|8994.2|8992.9|8989.6|8988.4|664
1590060000000|2020-05-21 11:20:00|8990.7|8989.8|8992.3|8991.4|8996.4|8995.1|8990|8989|646
1590060300000|2020-05-21 11:25:00|8992.2|8991.3|8991.8|8990.3|8994.1|8993|8989.9|8988.9|588
1590060600000|2020-05-21 11:30:00|8991.9|8990.4|8992|8990.5|8993.2|8992.3|8990.1|8989|607
1590060900000|2020-05-21 11:35:00|8991.9|8990.4|8986.8|8985.9|8992.5|8991.2|8986.8|8985.9|463
1590061200000|2020-05-21 11:40:00|8986.7|8985.8|8986|8984.5|8986.7|8985.8|8984.6|8983.7|400
1590061500000|2020-05-21 11:45:00|8986.1|8984.6|8987.8|8986.9|8990.6|8989.2|8984|8982.8|710
1590061800000|2020-05-21 11:50:00|8988.1|8986.6|8992.5|8991.6|8993.2|8992|8986.8|8985.6|645
1590062100000|2020-05-21 11:55:00|8992.6|8991.7|8993.3|8992.4|8996.2|8995.3|8992|8990.9|628
1590062400000|2020-05-21 12:00:00|8993.1|8992.2|8994.1|8993.2|8996.1|8994.8|8993.1|8991.7|571
1590062700000|2020-05-21 12:05:00|8994|8993.1|8998.7|8997.8|8999.2|8997.9|8993.4|8992.5|627
1590063000000|2020-05-21 12:10:00|8998.6|8997.7|8994.8|8993.9|8998.7|8997.8|8994.6|8993.3|589
1590063300000|2020-05-21 12:15:00|8994.9|8993.4|8995.2|8994.3|8996.9|8995.7|8993.3|8992.4|619
1590063600000|2020-05-21 12:20:00|8995.3|8994.4|8997.7|8996.2|8997.8|8996.3|8993|8992.1|546
1590063900000|2020-05-21 12:25:00|8997.8|8996.3|8998.2|8991.6|8999.6|8998.4|8993.8|8991.5|681
1590064200000|2020-05-21 12:30:00|8998.9|8992.4|8995.3|8994.4|9000.3|8999.3|8994.7|8991.6|767
1590064500000|2020-05-21 12:35:00|8995.2|8994.3|8992.3|8991.4|8997.1|8996.1|8989.8|8988.9|666
1590064800000|2020-05-21 12:40:00|8992.4|8991.5|8993|8991.5|8995.3|8994.1|8990.7|8989.7|772
1590065100000|2020-05-21 12:45:00|8992.8|8991.3|8993.9|8992.4|8994.9|8994|8991.4|8990.2|687
1590065400000|2020-05-21 12:50:00|8993.5|8992.6|8990.1|8989.2|8995.4|8994.4|8989.9|8988.8|755
1590065700000|2020-05-21 12:55:00|8990|8989.1|8991.7|8990.8|8992.1|8990.8|8987.5|8986|900
1590066000000|2020-05-21 13:00:00|8991.6|8990.7|8991.7|8990.2|8994.7|8993.4|8991.2|8989.7|721
1590066300000|2020-05-21 13:05:00|8991.8|8990.3|8994.9|8993.4|8996.3|8995.3|8990.8|8989.3|737
1590066600000|2020-05-21 13:10:00|8994.8|8993.3|8991.8|8990.9|8996.3|8994.8|8990.9|8989.6|583
1590066900000|2020-05-21 13:15:00|8992|8991.1|8988.1|8986.6|8992.4|8991.2|8985.4|8983.9|862
1590067200000|2020-05-21 13:20:00|8988.2|8986.7|8983|8981.5|8990.8|8989.3|8982.2|8980.8|674
1590067500000|2020-05-21 13:25:00|8982.9|8981.4|8982.3|8980.8|8986.1|8984.6|8982|8980.6|597
1590067800000|2020-05-21 13:30:00|8982.4|8980.9|8979.6|8978.1|8982.5|8981|8976.7|8975.2|762
1590068100000|2020-05-21 13:35:00|8979.7|8978.2|8979|8977.5|8981.8|8980.6|8978.2|8976.7|743
1590068400000|2020-05-21 13:40:00|8978.9|8977.4|8978.2|8975.5|8979.5|8978.1|8974.7|8973.2|779
1590068700000|2020-05-21 13:45:00|8979.1|8975.2|8978.6|8977.1|8979.1|8977.4|8975.6|8974.1|752
1590069000000|2020-05-21 13:50:00|8978.9|8977.4|8979|8977.5|8981.4|8980.2|8978.1|8976.7|729
1590069300000|2020-05-21 13:55:00|8978.9|8977.4|8978.7|8977.2|8981.8|8980.5|8977.8|8976.3|661
1590069600000|2020-05-21 14:00:00|8978.6|8977.1|8979.8|8978.3|8980.2|8978.7|8976.7|8975.2|747
1590069900000|2020-05-21 14:05:00|8979.9|8978.4|8977.1|8975.6|8979.9|8978.4|8974.3|8973.1|663
1590070200000|2020-05-21 14:10:00|8977|8975.5|8974.7|8973.2|8977.6|8976.1|8973.5|8972|548
1590070500000|2020-05-21 14:15:00|8974.8|8973.3|8971.5|8970.6|8975.5|8974.2|8968.7|8967.3|756
1590070800000|2020-05-21 14:20:00|8971.3|8970.4|8966.5|8965.6|8972|8970.8|8966.3|8965|684
1590071100000|2020-05-21 14:25:00|8966.4|8965.5|8962.8|8961.3|8967.9|8966.6|8962|8960.9|737
1590071400000|2020-05-21 14:30:00|8962.6|8961.1|8962.6|8961.7|8963.9|8962.7|8959.7|8958.5|795
1590071700000|2020-05-21 14:35:00|8962.7|8961.8|8966.1|8965.2|8967.9|8966.4|8959.8|8958.5|932
1590072000000|2020-05-21 14:40:00|8966|8965.1|8959.5|8958|8967.1|8965.6|8957.7|8956.6|851
1590072300000|2020-05-21 14:45:00|8959.3|8957.8|8952.4|8950.9|8961|8959.5|8946.7|8945.2|998
1590072600000|2020-05-21 14:50:00|8952.3|8950.8|8951.5|8950|8954.6|8953.1|8950.7|8949.2|890
1590072900000|2020-05-21 14:55:00|8951.3|8949.8|8958|8956.5|8958.6|8957.3|8948.5|8947|1309
1590073200000|2020-05-21 15:00:00|8958.1|8956.6|8963.1|8961.6|8963.3|8961.8|8957.2|8955.8|1058
1590073500000|2020-05-21 15:05:00|8962.9|8961.4|8960.6|8959.1|8964.3|8962.8|8960|8958.5|698
1590073800000|2020-05-21 15:10:00|8960.7|8959.2|8959.7|8958.2|8961.8|8960.3|8958.8|8957.5|645
1590074100000|2020-05-21 15:15:00|8959.9|8958.4|8960.5|8959|8961.5|8960|8958.1|8957.1|629
1590074400000|2020-05-21 15:20:00|8960.6|8959.1|8963.1|8961.6|8963.2|8961.9|8958.8|8957.6|590
1590074700000|2020-05-21 15:25:00|8963|8961.5|8959.5|8958|8967|8965.5|8959.4|8957.9|637
1590075000000|2020-05-21 15:30:00|8959.4|8958.5|8956.1|8954.6|8960.7|8959.5|8954.4|8952.9|764
1590075300000|2020-05-21 15:35:00|8956.3|8954.8|8956.3|8954.8|8957.5|8956.6|8954|8952.7|643
1590075600000|2020-05-21 15:40:00|8956.4|8954.9|8957.6|8956.1|8957.7|8956.5|8955.2|8954.2|499
1590075900000|2020-05-21 15:45:00|8957.5|8956|8960|8958.5|8960.6|8959.3|8955.5|8954.3|471
1590076200000|2020-05-21 15:50:00|8960.1|8958.6|8959|8958.1|8960.8|8959.5|8957.3|8956.3|467
1590076500000|2020-05-21 15:55:00|8959.2|8957.7|8959.9|8958.4|8960.9|8959.8|8958.6|8957.5|458
1590076800000|2020-05-21 16:00:00|8959.8|8958.3|8960.6|8959.7|8960.6|8959.7|8957.9|8956.4|481
1590077100000|2020-05-21 16:05:00|8960.5|8959.6|8961.2|8959.7|8961.9|8960.6|8959.6|8958.4|458
1590077400000|2020-05-21 16:10:00|8961.1|8959.6|8961|8959.5|8962.1|8960.9|8960.7|8959.5|374
1590077700000|2020-05-21 16:15:00|8960.9|8959.4|8961.2|8960.3|8961.9|8961|8958.9|8957.5|388
1590078000000|2020-05-21 16:20:00|8961|8960.1|8961.6|8960.1|8962.7|8961.5|8960.6|8959.3|373
1590078300000|2020-05-21 16:25:00|8961.5|8960|8961.5|8960|8962.3|8960.9|8959.7|8958.4|496
1590078600000|2020-05-21 16:30:00|8961.6|8960.1|8959.7|8958.8|8961.6|8960.1|8958.9|8957.7|316
1590078900000|2020-05-21 16:35:00|8959.8|8958.9|8961.1|8960.2|8962.5|8961.1|8959|8957.8|425
1590079200000|2020-05-21 16:40:00|8961|8960.1|8959.9|8958.4|8961.2|8960.1|8958.3|8957|396
1590079500000|2020-05-21 16:45:00|8960.1|8958.6|8959.5|8958.6|8960.1|8958.8|8957.9|8956.7|409
1590079800000|2020-05-21 16:50:00|8959.6|8958.7|8957.1|8956.2|8960.1|8958.8|8956.3|8955.1|461
1590080100000|2020-05-21 16:55:00|8957|8956.1|8958.3|8957.4|8959.6|8958.5|8956.9|8955.8|392
1590080400000|2020-05-21 17:00:00|8958.2|8957.3|8960|8958.5|8960.3|8959.1|8957.1|8956|522
1590080700000|2020-05-21 17:05:00|8959.9|8958.4|8963.5|8962.6|8964.7|8963.3|8959.6|8958.1|562
1590081000000|2020-05-21 17:10:00|8963.4|8962.5|8961.1|8959.6|8965.8|8964.3|8960.5|8959.2|620
1590081300000|2020-05-21 17:15:00|8961|8959.5|8960.1|8958.6|8961.8|8960.7|8957.7|8956.5|461
1590081600000|2020-05-21 17:20:00|8960.2|8958.7|8958.7|8957.2|8960.2|8958.8|8958.3|8956.8|347
1590081900000|2020-05-21 17:25:00|8958.8|8957.3|8959.5|8958|8959.6|8958.1|8957.3|8956|307
1590082200000|2020-05-21 17:30:00|8959.1|8957.6|8956.9|8956|8960.5|8959|8956.4|8955.3|460
1590082500000|2020-05-21 17:35:00|8957.2|8955.7|8959.8|8958.3|8960.1|8958.6|8956.8|8955.4|370
1590082800000|2020-05-21 17:40:00|8959.9|8958.4|8960.7|8959.2|8961.8|8960.3|8959.5|8958.2|271
1590083100000|2020-05-21 17:45:00|8960.6|8959.1|8958.1|8956.6|8960.9|8959.5|8957.3|8955.8|358
1590083400000|2020-05-21 17:50:00|8958|8956.5|8954.5|8953|8958.9|8957.7|8953.8|8952.3|322
1590083700000|2020-05-21 17:55:00|8954.6|8953.1|8954.5|8953.6|8955.6|8954.5|8954|8952.5|419
1590084000000|2020-05-21 18:00:00|8954.6|8953.7|8954.7|8953.2|8955.2|8954.2|8954|8952.8|318
1590084300000|2020-05-21 18:05:00|8954.6|8953.1|8954.3|8952.8|8956.3|8955|8953.4|8952.3|337
1590084600000|2020-05-21 18:10:00|8954.4|8952.9|8954.1|8952.6|8954.8|8953.5|8953.2|8951.7|310
1590084900000|2020-05-21 18:15:00|8954.2|8952.7|8952.5|8951.6|8954.5|8953.1|8952.5|8951.3|217
1590085200000|2020-05-21 18:20:00|8952.6|8951.7|8954.6|8953.1|8954.8|8953.3|8952.5|8951.3|223
1590085500000|2020-05-21 18:25:00|8954.5|8953|8956.1|8954.6|8956.3|8954.8|8954|8952.5|270
1590085800000|2020-05-21 18:30:00|8956|8954.5|8957.5|8956|8957.6|8956.4|8955.7|8954.2|171
1590086100000|2020-05-21 18:35:00|8957.6|8956.1|8958|8957.1|8959.1|8957.7|8956.8|8955.7|263
1590086400000|2020-05-21 18:40:00|8957.7|8956.8|8957.3|8955.8|8958.6|8957.6|8957.2|8955.8|272
1590086700000|2020-05-21 18:45:00|8957.1|8955.6|8955.8|8954.9|8957.6|8956.4|8955|8953.7|418
1590087000000|2020-05-21 18:50:00|8955.7|8954.8|8956.4|8954.9|8958.4|8956.9|8955.5|8954.3|406
1590087300000|2020-05-21 18:55:00|8956.3|8954.8|8955.4|8953.9|8956.4|8954.9|8952.2|8951|375
1590087600000|2020-05-21 19:00:00|8955.5|8954|8955.6|8954.7|8956|8954.8|8954.3|8952.9|325
1590087900000|2020-05-21 19:05:00|8955.9|8954.4|8954.1|8952.6|8955.9|8954.4|8953.1|8951.6|356
1590088200000|2020-05-21 19:10:00|8953.9|8953|8953.1|8951.6|8954.5|8953|8952.7|8951.6|299
1590088500000|2020-05-21 19:15:00|8953|8951.5|8954.6|8953.1|8955.2|8954|8952.7|8951.3|259
1590088800000|2020-05-21 19:20:00|8954.5|8953|8955.1|8953.6|8956.2|8954.9|8954.5|8953|220
1590089100000|2020-05-21 19:25:00|8955.2|8953.7|8958.3|8956.8|8958.4|8956.9|8955.1|8953.6|182
1590089400000|2020-05-21 19:30:00|8958.4|8956.9|8953.9|8953|8958.4|8957.1|8953.6|8952.3|538
1590089700000|2020-05-21 19:35:00|8953.8|8952.9|8953.6|8952.7|8954.9|8953.8|8952.8|8951.7|570
1590090000000|2020-05-21 19:40:00|8953.8|8952.3|8955.1|8953.6|8955.6|8954.1|8952.8|8951.7|415
1590090300000|2020-05-21 19:45:00|8955|8953.5|8957.4|8955.9|8957.7|8956.2|8954.8|8953.3|379
1590090600000|2020-05-21 19:50:00|8957.3|8955.8|8958|8956.5|8958.9|8957.6|8956.9|8955.7|487
1590090900000|2020-05-21 19:55:00|8958.1|8956.6|8961.6|8960.1|8962.9|8961.4|8958.1|8956.6|484
1590091200000|2020-05-21 20:00:00|8961.5|8960|8960.2|8958.7|8961.5|8960.2|8957.9|8956.7|515
1590091500000|2020-05-21 20:05:00|8960.3|8958.8|8957.5|8956|8960.6|8959.1|8956.2|8954.7|309
1590091800000|2020-05-21 20:10:00|8957.4|8955.9|8958.8|8957.3|8959.2|8957.7|8957|8955.5|323
1590092100000|2020-05-21 20:15:00|8958.9|8957.4|8961.3|8959.8|8962|8960.5|8958.6|8957.1|189
1590092400000|2020-05-21 20:20:00|8961.6|8960.1|8961.4|8959.9|8963.2|8961.9|8960.5|8959.2|185
1590092700000|2020-05-21 20:25:00|8961.5|8960|8961|8959.5|8962.3|8961|8960.9|8959.4|197
1590093000000|2020-05-21 20:30:00|8961.1|8959.6|8960.3|8958.8|8961.6|8960.4|8960|8958.7|310
1590093300000|2020-05-21 20:35:00|8960.2|8958.7|8959|8957.5|8960.3|8958.8|8959|8957.5|251
1590093600000|2020-05-21 20:40:00|8959.1|8957.6|8957.7|8956.2|8959.4|8957.9|8955.9|8954.4|208
1590093900000|2020-05-21 20:45:00|8957.8|8956.3|8957.7|8956.2|8958.6|8957.1|8956.9|8955.4|259
1590094200000|2020-05-21 20:50:00|8957.8|8956.3|8958.7|8957.2|8959.2|8957.7|8957.7|8956.2|275
1590094500000|2020-05-21 20:55:00|8958.8|8957.3|8961|8958.1|8964.7|8958.7|8958|8953.5|439
1590094800000|2020-05-21 21:00:00|8965.2|8953.2|8965.7|8953.9|8967.5|8955.5|8964.7|8952.9|66
1590095100000|2020-05-21 21:05:00|8965.3|8953.7|8961.2|8949.9|8966.4|8955.9|8960.7|8949.5|224
1590095400000|2020-05-21 21:10:00|8961.8|8949.7|8956.4|8952.2|8961.9|8952.9|8955.9|8947.6|294
1590095700000|2020-05-21 21:15:00|8956.6|8952.3|8956.6|8952.5|8956.9|8952.6|8955.3|8950.9|72
1590096000000|2020-05-21 21:20:00|8956.9|8952.6|8959.7|8954|8962|8957.6|8955.8|8951.9|182
1590096300000|2020-05-21 21:25:00|8959.8|8953.8|8958.8|8952.5|8961.1|8954.7|8956.8|8950.8|119
1590096600000|2020-05-21 21:30:00|8958.9|8952.4|8959.2|8953.1|8960.1|8954.5|8958.2|8951.6|162
1590096900000|2020-05-21 21:35:00|8959.1|8953.3|8960|8952.1|8960.4|8953.6|8958.9|8951|184
1590097200000|2020-05-21 21:40:00|8959.9|8952.2|8959.4|8949.6|8960.3|8953.2|8957.7|8947.5|268
1590097500000|2020-05-21 21:45:00|8958.6|8950|8958.2|8951.9|8960.2|8952.4|8957.7|8949.2|296
1590097800000|2020-05-21 21:50:00|8958.1|8951.5|8959.1|8951|8961.1|8952.3|8957.6|8949.2|223
1590098100000|2020-05-21 21:55:00|8958.8|8950.7|8959|8952.9|8961.2|8953.7|8957.6|8950.2|295
1590098400000|2020-05-21 22:00:00|8958.8|8953|8959.9|8957.4|8963.2|8957.5|8958.8|8952.7|583
1590098700000|2020-05-21 22:05:00|8960|8957.3|8959.2|8957.7|8960.8|8957.7|8958.9|8955.9|349
1590099000000|2020-05-21 22:10:00|8959.5|8958|8958.9|8956.4|8960.5|8958|8957.9|8955.4|337
1590099300000|2020-05-21 22:15:00|8958.4|8956.1|8957.2|8954.8|8959.1|8956.4|8957|8954.4|279
1590099600000|2020-05-21 22:20:00|8957.1|8955.2|8956.9|8954.2|8958.1|8955.6|8956|8953.2|333
1590099900000|2020-05-21 22:25:00|8956.7|8954.3|8955.7|8953.3|8957.7|8955|8955|8953|261
1590100200000|2020-05-21 22:30:00|8955.8|8953.5|8958.1|8955.4|8958.5|8956.1|8955.7|8953.2|278
1590100500000|2020-05-21 22:35:00|8958.2|8955.5|8959.3|8956.4|8959.5|8956.8|8957.5|8954.9|202
1590100800000|2020-05-21 22:40:00|8959.2|8956.3|8959.7|8956.9|8960.3|8957.3|8958.8|8955.8|255
1590101100000|2020-05-21 22:45:00|8959.9|8957|8959|8956.6|8960|8957.5|8958.4|8956.5|147
1590101400000|2020-05-21 22:50:00|8958.4|8956.9|8958.6|8956.4|8960.3|8958|8958.3|8956.3|244
1590101700000|2020-05-21 22:55:00|8958.8|8956.5|8959.2|8957.7|8959.8|8958.1|8958.3|8956.3|184
1590102000000|2020-05-21 23:00:00|8959.8|8958.3|8960.1|8957.9|8960.4|8958.9|8959.1|8957.3|244
1590102300000|2020-05-21 23:05:00|8959.7|8958.2|8960|8958.5|8961.8|8959.8|8959.3|8957.5|206
1590102600000|2020-05-21 23:10:00|8959.9|8958.4|8958.5|8957|8960.4|8958.5|8958.3|8956.8|120
1590102900000|2020-05-21 23:15:00|8958.6|8957.1|8959.3|8957.8|8959.6|8958.1|8958.5|8957|104
1590103200000|2020-05-21 23:20:00|8959.4|8957.9|8959|8957.5|8959.6|8958.1|8958.8|8957.3|128
1590103500000|2020-05-21 23:25:00|8959.1|8957.6|8959.7|8958.2|8960.1|8958.6|8958.3|8956.8|193
1590103800000|2020-05-21 23:30:00|8959.6|8958.1|8959.5|8958|8960.1|8958.6|8958.7|8957.2|204
1590104100000|2020-05-21 23:35:00|8959.6|8958.1|8959|8957.5|8959.8|8958.3|8957.9|8956.4|263
1590104400000|2020-05-21 23:40:00|8959.1|8957.6|8959|8957.5|8959.7|8958.2|8958|8956.5|291
1590104700000|2020-05-21 23:45:00|8959.1|8957.6|8960.2|8958.7|8960.8|8959.3|8958.5|8957|258
1590105000000|2020-05-21 23:50:00|8960.1|8958.6|8958.8|8957.3|8960.1|8958.6|8958.6|8957.1|217
1590105300000|2020-05-21 23:55:00|8958.7|8957.2|8959.3|8957.8|8959.8|8958.3|8958.6|8957.1|158
1590105600000|2020-05-22 00:00:00|8959.2|8957.7|8959|8957.5|8960.1|8958.6|8958.4|8957.1|272
1590105900000|2020-05-22 00:05:00|8958.9|8957.4|8958.8|8957.3|8960.4|8958.9|8958.5|8957|260
1590106200000|2020-05-22 00:10:00|8958.7|8957.2|8958.3|8956.8|8959.2|8957.7|8957.9|8956.4|291
1590106500000|2020-05-22 00:15:00|8958.4|8956.9|8957.7|8956.2|8959|8957.5|8957.6|8956.2|291
1590106800000|2020-05-22 00:20:00|8957.4|8956.5|8955.6|8954.1|8958.1|8956.7|8955.1|8953.6|336
1590107100000|2020-05-22 00:25:00|8955.7|8954.2|8956.7|8955.2|8957.6|8956.1|8955.2|8953.7|395
1590107400000|2020-05-22 00:30:00|8956.6|8955.1|8955.9|8954.4|8956.8|8955.3|8954.8|8953.5|422
1590107700000|2020-05-22 00:35:00|8956|8954.5|8954.8|8953.3|8956.8|8955.3|8954.7|8953.2|318
1590108000000|2020-05-22 00:40:00|8954.9|8953.4|8955.2|8953.7|8955.3|8953.8|8953.6|8952.1|214
1590108300000|2020-05-22 00:45:00|8955.1|8953.6|8953.7|8952.2|8955.5|8954|8953.5|8952|256
1590108600000|2020-05-22 00:50:00|8953.6|8952.1|8954|8952.5|8954.1|8952.6|8952.8|8951.3|293
1590108900000|2020-05-22 00:55:00|8954.1|8952.6|8955|8953.5|8955.2|8953.7|8953.5|8952|262
1590109200000|2020-05-22 01:00:00|8954.8|8953.3|8953.9|8952.4|8954.9|8953.4|8953.3|8951.8|324
1590109500000|2020-05-22 01:05:00|8954|8952.5|8953.6|8952.1|8954.3|8952.8|8951.5|8950|498
1590109800000|2020-05-22 01:10:00|8953.7|8952.2|8953.7|8952.2|8954.1|8952.6|8951.9|8950.4|500
1590110100000|2020-05-22 01:15:00|8953.8|8952.3|8954.4|8952.9|8954.6|8953.1|8952.8|8951.3|555
1590110400000|2020-05-22 01:20:00|8954.3|8952.8|8953.2|8951.7|8954.4|8952.9|8952.1|8950.6|358
1590110700000|2020-05-22 01:25:00|8953.1|8951.6|8952.5|8951.6|8953.8|8952.3|8952|8950.5|285
1590111000000|2020-05-22 01:30:00|8952.7|8951.2|8952.8|8951.3|8953.4|8951.9|8951.9|8950.6|276
1590111300000|2020-05-22 01:35:00|8952.7|8951.2|8953.3|8951.8|8953.7|8952.2|8951.6|8950.1|355
1590111600000|2020-05-22 01:40:00|8953.4|8951.9|8955|8953.5|8955.2|8953.8|8953.3|8951.8|285
1590111900000|2020-05-22 01:45:00|8954.9|8953.4|8954.7|8953.2|8956.1|8954.6|8953.8|8952.6|441
1590112200000|2020-05-22 01:50:00|8954.8|8953.3|8954|8953.1|8955|8953.9|8952.9|8951.4|358
1590112500000|2020-05-22 01:55:00|8954.2|8953.3|8953.4|8951.9|8954.6|8953.4|8952.9|8951.7|300
1590112800000|2020-05-22 02:00:00|8953.5|8952|8956.8|8955.3|8957|8955.5|8953.2|8951.9|433
1590113100000|2020-05-22 02:05:00|8956.9|8955.4|8958.8|8957.3|8959.1|8957.6|8956.2|8954.7|343
1590113400000|2020-05-22 02:10:00|8958.7|8957.2|8959.8|8958.3|8960.1|8958.7|8957.9|8956.4|479
1590113700000|2020-05-22 02:15:00|8960.1|8958.6|8958.8|8957.3|8960.2|8958.7|8958.1|8956.6|330
1590114000000|2020-05-22 02:20:00|8958.7|8957.2|8959.3|8957.8|8959.3|8957.8|8958|8956.8|330
1590114300000|2020-05-22 02:25:00|8959.2|8957.7|8959.8|8958.3|8960.8|8959.3|8958.8|8957.5|326
1590114600000|2020-05-22 02:30:00|8960|8958.5|8957.5|8956|8961.1|8959.6|8957.3|8955.8|310
1590114900000|2020-05-22 02:35:00|8957.4|8955.9|8956.5|8955|8958.3|8956.8|8955.6|8954.4|379
1590115200000|2020-05-22 02:40:00|8956.4|8954.9|8957.3|8955.8|8958.4|8956.9|8955.7|8954.3|255
1590115500000|2020-05-22 02:45:00|8957.4|8955.9|8957|8955.5|8958.7|8957.2|8956|8954.8|345
1590115800000|2020-05-22 02:50:00|8957.1|8955.6|8958.4|8956.9|8958.8|8957.3|8957.1|8955.6|360
1590116100000|2020-05-22 02:55:00|8958.3|8956.8|8959.5|8958|8961.5|8960|8958.2|8956.7|448
1590116400000|2020-05-22 03:00:00|8959.4|8957.9|8957.6|8956.1|8959.9|8958.4|8957.5|8956|322
1590116700000|2020-05-22 03:05:00|8957.5|8956|8955.1|8954.2|8957.9|8956.4|8954.8|8953.4|260
1590117000000|2020-05-22 03:10:00|8955.3|8953.8|8955.3|8954.4|8956.1|8955.1|8954.9|8953.8|193
1590117300000|2020-05-22 03:15:00|8955.4|8954.5|8955.4|8954.5|8955.9|8954.9|8955.1|8953.7|208
1590117600000|2020-05-22 03:20:00|8955.3|8954.4|8954.9|8954|8956.5|8955.2|8954.7|8953.6|218
1590117900000|2020-05-22 03:25:00|8955|8954.1|8954.3|8952.8|8957|8955.6|8954.1|8952.6|282
1590118200000|2020-05-22 03:30:00|8954.4|8952.9|8955.4|8953.9|8955.5|8954.5|8953.7|8952.2|343
1590118500000|2020-05-22 03:35:00|8955.6|8954.1|8953.1|8951.6|8956.1|8955.2|8952.6|8951.1|334
1590118800000|2020-05-22 03:40:00|8953.2|8951.7|8951.6|8950.1|8953.7|8952.4|8951.5|8950|374
1590119100000|2020-05-22 03:45:00|8951.5|8950|8952.3|8950.8|8953.2|8951.7|8951.3|8949.8|268
1590119400000|2020-05-22 03:50:00|8952.4|8950.9|8953.3|8951.8|8953.6|8952.2|8952.3|8950.8|243
1590119700000|2020-05-22 03:55:00|8953.4|8951.9|8954.7|8953.2|8955.4|8953.9|8953|8951.8|238
1590120000000|2020-05-22 04:00:00|8954.8|8953.3|8953|8951.5|8954.9|8953.4|8952.3|8950.8|282
1590120300000|2020-05-22 04:05:00|8952.9|8951.4|8953.3|8951.8|8953.6|8952.2|8952|8950.5|298
1590120600000|2020-05-22 04:10:00|8953.2|8951.7|8953.8|8952.9|8954.4|8953.3|8953.2|8951.7|247
1590120900000|2020-05-22 04:15:00|8953.7|8952.8|8952.2|8951.3|8954|8952.9|8951.7|8950.4|339
1590121200000|2020-05-22 04:20:00|8952.1|8951.2|8953.5|8952|8954.6|8953.1|8952.1|8950.8|308
1590121500000|2020-05-22 04:25:00|8953.7|8952.2|8953.6|8952.1|8954.1|8952.6|8953|8951.5|203
1590121800000|2020-05-22 04:30:00|8953.5|8952|8953|8951.5|8954|8952.7|8952.6|8951.4|350
1590122100000|2020-05-22 04:35:00|8953.1|8951.6|8953.3|8952.4|8953.7|8952.5|8952.6|8951.1|207
1590122400000|2020-05-22 04:40:00|8953.6|8952.1|8952.2|8950.7|8954|8952.6|8951.6|8950.2|541
1590122700000|2020-05-22 04:45:00|8952.1|8950.6|8951.6|8950.1|8952.5|8951.1|8950.5|8949.3|327
1590123000000|2020-05-22 04:50:00|8951.7|8950.2|8950.9|8950|8952.2|8950.9|8950.8|8949.3|222
1590123300000|2020-05-22 04:55:00|8950.8|8949.9|8950.9|8949.4|8951.8|8950.5|8950.8|8949.4|313
1590123600000|2020-05-22 05:00:00|8951|8949.5|8952.1|8950.6|8953.3|8952|8950.4|8949.2|313
1590123900000|2020-05-22 05:05:00|8952|8950.5|8950.9|8949.4|8953|8951.5|8950.7|8949.3|357
1590124200000|2020-05-22 05:10:00|8951|8949.5|8951.2|8949.7|8952.1|8951.1|8950.6|8949.1|389
1590124500000|2020-05-22 05:15:00|8951|8949.5|8951.1|8949.6|8952|8950.6|8950.2|8949.1|320
1590124800000|2020-05-22 05:20:00|8951|8949.5|8951.6|8950.1|8951.7|8950.3|8950.2|8949.1|285
1590125100000|2020-05-22 05:25:00|8951.7|8950.2|8952.4|8950.9|8952.7|8951.4|8951|8949.9|260
1590125400000|2020-05-22 05:30:00|8952.2|8950.7|8949|8947.5|8952.7|8951.4|8949|8947.5|228
1590125700000|2020-05-22 05:35:00|8949.1|8947.6|8947|8945.5|8949.1|8947.6|8945.5|8944|403
1590126000000|2020-05-22 05:40:00|8946.9|8945.4|8949.3|8947.8|8949.9|8948.8|8946.9|8945.4|329
1590126300000|2020-05-22 05:45:00|8949.4|8947.9|8948.1|8946.6|8949.6|8948.3|8947.9|8946.4|356
1590126600000|2020-05-22 05:50:00|8948.2|8946.7|8945.6|8944.1|8948.2|8946.7|8942.9|8941.6|353
1590126900000|2020-05-22 05:55:00|8945.5|8944|8946.8|8943.2|8947.4|8944.8|8943.9|8942.4|394
1590127200000|2020-05-22 06:00:00|8948.6|8942.9|8949.9|8948.4|8950.3|8948.8|8946.1|8942.9|663
1590127500000|2020-05-22 06:05:00|8949.8|8948.3|8950|8948.5|8950.9|8949.4|8948.8|8947.3|429
1590127800000|2020-05-22 06:10:00|8949.9|8948.4|8952.7|8951.2|8953.6|8952.1|8949.8|8948.3|578
1590128100000|2020-05-22 06:15:00|8952.6|8951.1|8954.3|8953.4|8954.7|8953.5|8951.7|8950.2|400
1590128400000|2020-05-22 06:20:00|8954.4|8953.5|8953.5|8952|8955|8953.9|8952|8950.7|488
1590128700000|2020-05-22 06:25:00|8953.6|8952.1|8952.8|8951.9|8954.8|8953.9|8952.2|8951|579
1590129000000|2020-05-22 06:30:00|8953|8952.1|8955.3|8954.4|8955.7|8954.8|8952.9|8951.9|535
1590129300000|2020-05-22 06:35:00|8955.4|8954.5|8955.2|8954.3|8956|8954.8|8954.2|8952.9|632
1590129600000|2020-05-22 06:40:00|8955.3|8954.4|8954.5|8953.6|8956.1|8955|8954.1|8953.1|522
1590129900000|2020-05-22 06:45:00|8954.7|8953.8|8953.8|8952.9|8955.2|8954.3|8953.2|8952.3|510
1590130200000|2020-05-22 06:50:00|8954.1|8953.2|8950.9|8950|8954.1|8953.2|8950.5|8949.6|366
1590130500000|2020-05-22 06:55:00|8950.8|8949.9|8951.3|8949.8|8953.6|8952.7|8950.4|8949.5|481
1590130800000|2020-05-22 07:00:00|8951|8949.5|8955.1|8954.2|8955.6|8954.7|8950.3|8949.2|729
1590131100000|2020-05-22 07:05:00|8955.2|8954.3|8951.5|8950.6|8957.6|8956.5|8951.4|8950.5|866
1590131400000|2020-05-22 07:10:00|8951.6|8950.7|8959.2|8958.3|8960.7|8959.4|8951.6|8950.4|860
1590131700000|2020-05-22 07:15:00|8959.3|8958.4|8962.6|8961.7|8965.4|8964.5|8958.7|8957.6|864
1590132000000|2020-05-22 07:20:00|8962.8|8961.9|8961.5|8960|8963.8|8962.8|8960.4|8959.4|741
1590132300000|2020-05-22 07:25:00|8961.4|8959.9|8963.1|8962.2|8967.2|8966.3|8960.9|8959.8|685
1590132600000|2020-05-22 07:30:00|8963.4|8961.9|8962.9|8962|8964.4|8963.5|8961|8960.1|740
1590132900000|2020-05-22 07:35:00|8962.7|8961.8|8968.6|8967.1|8968.6|8967.4|8962.7|8961.7|715
1590133200000|2020-05-22 07:40:00|8968.8|8967.3|8968.4|8966.9|8972.1|8970.9|8968|8966.8|757
1590133500000|2020-05-22 07:45:00|8968.3|8966.8|8967.2|8966.3|8970|8968.8|8966|8964.6|681
1590133800000|2020-05-22 07:50:00|8967.6|8966.1|8966.1|8965.2|8967.8|8966.8|8961.9|8960.7|670
1590134100000|2020-05-22 07:55:00|8966.3|8965.4|8962.2|8961.3|8968|8967.1|8960.2|8959.3|699
1590134400000|2020-05-22 08:00:00|8962|8961.1|8955.6|8954.1|8963|8962.1|8954.7|8953.7|690
1590134700000|2020-05-22 08:05:00|8955.9|8954.7|8956|8955.1|8957.8|8956.9|8953.6|8952.6|617
1590135000000|2020-05-22 08:10:00|8955.9|8955|8955.1|8954.2|8956.5|8955.6|8953.4|8952.3|703
1590135300000|2020-05-22 08:15:00|8954.9|8954|8955|8953.5|8959.4|8958.5|8953.4|8952.1|819
1590135600000|2020-05-22 08:20:00|8955.1|8953.6|8956.9|8956|8958.3|8957.3|8954.6|8953.3|565
1590135900000|2020-05-22 08:25:00|8957|8956.1|8957.9|8957|8959.4|8958.5|8956.2|8955.3|556
1590136200000|2020-05-22 08:30:00|8958.2|8957.3|8956.5|8955.6|8959.1|8958|8955.1|8953.8|723
1590136500000|2020-05-22 08:35:00|8956.6|8955.7|8956.1|8955.2|8957.1|8955.9|8953.7|8952.5|573
1590136800000|2020-05-22 08:40:00|8956.2|8955.3|8956.6|8955.7|8957.5|8956.5|8954.9|8954|459
1590137100000|2020-05-22 08:45:00|8956.8|8955.9|8958.3|8957.4|8961.3|8960.4|8956.5|8955.4|608
1590137400000|2020-05-22 08:50:00|8958.2|8957.3|8952.8|8951.9|8959.3|8958.4|8952.7|8951.8|629
1590137700000|2020-05-22 08:55:00|8952.9|8952|8950.9|8950|8955.1|8954.1|8950.4|8949.2|656
1590138000000|2020-05-22 09:00:00|8950.8|8949.9|8951.4|8950.5|8951.9|8950.8|8948.5|8947.6|576
1590138300000|2020-05-22 09:05:00|8951.3|8950.4|8952.8|8951.9|8954.8|8953.6|8950.2|8949.1|517
1590138600000|2020-05-22 09:10:00|8952.7|8951.8|8952.6|8951.1|8953.1|8952.2|8950.9|8949.8|455
1590138900000|2020-05-22 09:15:00|8952.5|8951|8952.6|8951.7|8953.3|8952.3|8949.3|8948.1|510
1590139200000|2020-05-22 09:20:00|8952.5|8951.6|8946.5|8945.6|8953.2|8951.9|8945.5|8944.6|643
1590139500000|2020-05-22 09:25:00|8946.4|8945.5|8948.9|8948|8949|8948.1|8946.4|8945.5|498
1590139800000|2020-05-22 09:30:00|8948.8|8947.9|8947.2|8946.3|8951|8949.7|8947.1|8946.2|503
1590140100000|2020-05-22 09:35:00|8947.1|8946.2|8949.8|8948.9|8950|8949.1|8946.7|8945.6|486
1590140400000|2020-05-22 09:40:00|8949.9|8949|8947.3|8946.4|8950.2|8949.3|8945.3|8944.4|532
1590140700000|2020-05-22 09:45:00|8947.2|8946.3|8946.3|8945.4|8947.4|8946.4|8942.8|8941.8|457
1590141000000|2020-05-22 09:50:00|8946.2|8945.3|8949.8|8948.9|8950.6|8949.4|8945.6|8944.7|565
1590141300000|2020-05-22 09:55:00|8949.9|8949|8948.5|8947.6|8951.9|8950.8|8947.7|8946.8|718
1590141600000|2020-05-22 10:00:00|8948.4|8947.5|8947|8946.1|8948.7|8947.8|8942.7|8941.6|585
1590141900000|2020-05-22 10:05:00|8946.9|8946|8943.6|8942.7|8947.1|8946.2|8940.9|8939.9|637
1590142200000|2020-05-22 10:10:00|8943.5|8942.6|8947.6|8946.7|8948.8|8947.9|8941.4|8940.4|626
1590142500000|2020-05-22 10:15:00|8947.5|8946.6|8948.6|8947.7|8950.7|8949.8|8946.9|8945.4|545
1590142800000|2020-05-22 10:20:00|8948.7|8947.8|8951.4|8950.5|8952|8951.1|8948.6|8947.7|582
1590143100000|2020-05-22 10:25:00|8951.5|8950.6|8955.1|8953.6|8955.1|8954|8949.1|8948.2|631
1590143400000|2020-05-22 10:30:00|8955|8953.5|8959.5|8958.6|8960.2|8958.9|8952.1|8951|673
1590143700000|2020-05-22 10:35:00|8959.4|8958.5|8956.1|8955.2|8960.1|8959.1|8955.7|8954.6|549
1590144000000|2020-05-22 10:40:00|8956.2|8955.3|8959.8|8958.9|8960.4|8959.1|8955.9|8954.7|523
1590144300000|2020-05-22 10:45:00|8959.9|8959|8956|8954.5|8960|8959.1|8954.1|8953|559
1590144600000|2020-05-22 10:50:00|8955.9|8954.4|8954.3|8952.8|8957.9|8956.7|8953.3|8952.3|560
1590144900000|2020-05-22 10:55:00|8954.1|8953.2|8950.1|8948.6|8954.2|8953.2|8948.6|8947.7|666
1590145200000|2020-05-22 11:00:00|8949.8|8948.9|8951.9|8951|8953.4|8952|8946.7|8945.8|745
1590145500000|2020-05-22 11:05:00|8952.3|8950.8|8951.9|8951|8952.7|8951.4|8948.6|8947.7|625
1590145800000|2020-05-22 11:10:00|8951.7|8950.8|8957.3|8956.4|8958.2|8957.1|8948.4|8947.5|667
1590146100000|2020-05-22 11:15:00|8957.2|8956.3|8953.1|8952.2|8957.2|8956.3|8952.6|8951.6|517
1590146400000|2020-05-22 11:20:00|8953.2|8952.3|8953.4|8952.5|8955.1|8954.2|8952.6|8951.3|511
1590146700000|2020-05-22 11:25:00|8953.5|8952.6|8951.7|8949.2|8954.5|8953.4|8951|8949.2|448
1590147000000|2020-05-22 11:30:00|8951.2|8949.7|8949.3|8947.8|8953.1|8951.8|8948.2|8947|502
1590147300000|2020-05-22 11:35:00|8949.1|8948.2|8950|8949.1|8950|8949.1|8945.8|8944.7|470
1590147600000|2020-05-22 11:40:00|8949.9|8949|8952.4|8951.5|8955.5|8954.1|8949.9|8948.8|579
1590147900000|2020-05-22 11:45:00|8952.5|8951.6|8952.3|8950.8|8955.4|8954.5|8950.8|8949.9|602
1590148200000|2020-05-22 11:50:00|8952.2|8951.4|8955.1|8954.2|8955.7|8954.7|8951.2|8950.1|670
1590148500000|2020-05-22 11:55:00|8955.2|8954.3|8955|8954.1|8959.3|8958.4|8954.7|8953.8|629
1590148800000|2020-05-22 12:00:00|8955.1|8954.2|8956.7|8955.8|8957.4|8956.5|8954.6|8953.5|649
1590149100000|2020-05-22 12:05:00|8956.8|8955.9|8958|8957.1|8959.2|8958.3|8956.7|8955.8|465
1590149400000|2020-05-22 12:10:00|8958.1|8957.2|8956.6|8955.7|8960.2|8959.3|8955.9|8954.8|544
1590149700000|2020-05-22 12:15:00|8956.5|8955.6|8957.7|8956.8|8958.6|8957.7|8954.9|8954|584
1590150000000|2020-05-22 12:20:00|8957.6|8956.7|8956.6|8955.7|8957.8|8956.8|8954.8|8953.7|512
1590150300000|2020-05-22 12:25:00|8956.5|8955.6|8955.4|8953.9|8956.6|8955.7|8954.3|8953.3|450
1590150600000|2020-05-22 12:30:00|8955.3|8953.8|8958.8|8957.9|8958.9|8958|8955|8953.8|610
1590150900000|2020-05-22 12:35:00|8958.9|8958|8957|8956.1|8959.4|8958.5|8956.1|8955|488
1590151200000|2020-05-22 12:40:00|8957.1|8956.2|8956.3|8955.4|8957.3|8956.4|8955.1|8953.8|473
1590151500000|2020-05-22 12:45:00|8956.2|8955.3|8955.4|8954.5|8956.4|8955.5|8954.5|8953.6|349
1590151800000|2020-05-22 12:50:00|8955.5|8954.6|8957.9|8957|8960.1|8959.2|8955.5|8954.6|600
1590152100000|2020-05-22 12:55:00|8957.8|8956.9|8955.1|8954.2|8958.1|8957.2|8952.5|8951.3|464
1590152400000|2020-05-22 13:00:00|8955|8954.1|8951.8|8950.9|8955.7|8954.8|8950.1|8949.2|592
1590152700000|2020-05-22 13:05:00|8951.9|8951|8950.5|8949.6|8953|8951.9|8950.1|8948.9|439
1590153000000|2020-05-22 13:10:00|8950.4|8949.5|8948.2|8947.3|8950.8|8949.9|8948.1|8947.2|443
1590153300000|2020-05-22 13:15:00|8948.3|8947.4|8948.6|8947.7|8951|8950.1|8947.7|8946.8|505
1590153600000|2020-05-22 13:20:00|8948.5|8947.6|8950.1|8948.6|8950.9|8950|8948.3|8947.4|531
1590153900000|2020-05-22 13:25:00|8950.2|8948.7|8950.3|8949.4|8950.8|8949.9|8947.9|8947|545
1590154200000|2020-05-22 13:30:00|8950.4|8949.5|8949.9|8948.4|8951.1|8949.9|8948.7|8947.7|758
1590154500000|2020-05-22 13:35:00|8950|8948.5|8948|8947.1|8950.2|8949|8946.5|8945.3|724
1590154800000|2020-05-22 13:40:00|8947.9|8947|8947.4|8946.5|8948.8|8947.9|8946.2|8944.8|518
1590155100000|2020-05-22 13:45:00|8947.3|8946.4|8947.2|8946.3|8948.4|8947.5|8945.5|8944.1|508
1590155400000|2020-05-22 13:50:00|8947.1|8946.2|8944.9|8943.4|8948.5|8947.2|8944|8942.5|640
1590155700000|2020-05-22 13:55:00|8945|8943.5|8946.4|8945.5|8947.3|8946.2|8943.8|8942.8|664
1590156000000|2020-05-22 14:00:00|8946.8|8945.3|8950|8949.1|8950.7|8949.6|8945.1|8944.1|650
1590156300000|2020-05-22 14:05:00|8949.9|8949|8950|8949.1|8950.7|8949.8|8949|8948.1|556
1590156600000|2020-05-22 14:10:00|8949.9|8949|8949.2|8948.3|8950.1|8949.1|8946.4|8945.5|535
1590156900000|2020-05-22 14:15:00|8949.3|8948.4|8949.1|8947.6|8950.2|8948.8|8948|8946.9|519
1590157200000|2020-05-22 14:20:00|8949.2|8947.7|8946.4|8945.5|8949.9|8948.7|8945.8|8944.7|526
1590157500000|2020-05-22 14:25:00|8946.2|8945.3|8941.9|8940.4|8946.4|8945.5|8941.7|8940.4|538
1590157800000|2020-05-22 14:30:00|8942|8940.5|8939.2|8937.7|8942|8940.6|8931|8929.8|862
1590158100000|2020-05-22 14:35:00|8939.1|8937.6|8939.2|8937.7|8941.5|8940|8936.6|8935.2|649
1590158400000|2020-05-22 14:40:00|8939.3|8937.8|8938.6|8937.7|8939.5|8938.3|8934.7|8933.2|694
1590158700000|2020-05-22 14:45:00|8938.5|8937.6|8940.4|8938.9|8941.3|8940.2|8937.6|8936.4|689
1590159000000|2020-05-22 14:50:00|8940.3|8938.8|8935.1|8933.6|8940.5|8939.5|8934.2|8932.9|711
1590159300000|2020-05-22 14:55:00|8935|8933.5|8933|8932.1|8935.2|8933.7|8930.1|8929|831
1590159600000|2020-05-22 15:00:00|8932.8|8931.9|8938.4|8937.5|8939.2|8937.8|8932.8|8931.9|707
1590159900000|2020-05-22 15:05:00|8939.1|8937.6|8939.7|8938.8|8942.2|8941.2|8938.6|8937.4|515
1590160200000|2020-05-22 15:10:00|8940.3|8939|8941.4|8940.5|8943.2|8941.8|8939.6|8938.7|567
1590160500000|2020-05-22 15:15:00|8941.3|8940.4|8944.6|8943.7|8945|8943.8|8940.8|8939.7|479
1590160800000|2020-05-22 15:20:00|8944.5|8943.6|8941.7|8940.8|8945|8944.1|8941.6|8940.5|484
1590161100000|2020-05-22 15:25:00|8941.6|8940.7|8943.6|8942.7|8944.5|8943.3|8940.6|8939.4|551
1590161400000|2020-05-22 15:30:00|8943.7|8942.8|8944.7|8943.8|8946.3|8945|8943.4|8942.4|520
1590161700000|2020-05-22 15:35:00|8944.6|8943.7|8945.5|8944.6|8946.7|8945.7|8944.5|8943.6|520
1590162000000|2020-05-22 15:40:00|8945.6|8944.7|8948.5|8947|8949.6|8948.5|8944.5|8943.6|463
1590162300000|2020-05-22 15:45:00|8948.6|8947.1|8949.1|8948.2|8949.4|8948.4|8946.2|8945.3|411
1590162600000|2020-05-22 15:50:00|8949|8948.1|8948.9|8948|8951|8950|8948.4|8947.5|414
1590162900000|2020-05-22 15:55:00|8949|8948.1|8946.8|8945.9|8949|8948.1|8945.7|8944.6|412
1590163200000|2020-05-22 16:00:00|8946.9|8946|8944.3|8943.4|8948.7|8947.8|8944.3|8943.3|461
1590163500000|2020-05-22 16:05:00|8944.4|8943.5|8946.5|8945|8946.6|8945.4|8944|8942.6|304
1590163800000|2020-05-22 16:10:00|8946.4|8944.9|8942.8|8941.9|8946.6|8945.5|8942.5|8941.5|408
1590164100000|2020-05-22 16:15:00|8942.9|8942|8942.4|8941.5|8943.7|8942.4|8941.5|8940.5|358
1590164400000|2020-05-22 16:20:00|8942.5|8941|8941.5|8940.6|8944.5|8943|8941.1|8940.2|377
1590164700000|2020-05-22 16:25:00|8941.4|8940.5|8942.6|8941.7|8943.5|8942.2|8941|8940.1|283
1590165000000|2020-05-22 16:30:00|8942.7|8941.8|8943.9|8943|8945.2|8943.8|8942.1|8941|386
1590165300000|2020-05-22 16:35:00|8944.3|8942.8|8943.9|8942.4|8945.9|8944.7|8943.4|8942.2|357
1590165600000|2020-05-22 16:40:00|8944|8942.5|8945.9|8944.4|8947.2|8945.7|8943.7|8942.4|344
1590165900000|2020-05-22 16:45:00|8946.1|8944.6|8947|8945.5|8947.4|8946.1|8945.5|8944.1|253
1590166200000|2020-05-22 16:50:00|8946.6|8945.7|8947.4|8946.5|8948.4|8946.9|8945.6|8944.4|260
1590166500000|2020-05-22 16:55:00|8947.3|8946.4|8947.8|8946.3|8948.4|8947.1|8945.5|8944.1|566
1590166800000|2020-05-22 17:00:00|8947.9|8946.4|8949.9|8948.4|8950.3|8948.8|8947|8945.5|490
1590167100000|2020-05-22 17:05:00|8949.8|8948.3|8950.9|8949.4|8951|8949.6|8947|8945.9|393
1590167400000|2020-05-22 17:10:00|8950.8|8949.3|8951.2|8949.7|8951.9|8950.7|8949.8|8948.3|406
1590167700000|2020-05-22 17:15:00|8951.1|8949.6|8949.5|8948.6|8952.8|8951.3|8949.4|8948.4|254
1590168000000|2020-05-22 17:20:00|8949.4|8948.5|8947.9|8946.4|8950.2|8948.8|8947.1|8945.7|186
1590168300000|2020-05-22 17:25:00|8947.8|8946.3|8949.4|8947.9|8949.7|8948.5|8947.2|8945.9|301
1590168600000|2020-05-22 17:30:00|8949.3|8947.8|8949.6|8948.1|8951.4|8950.2|8948.5|8947.1|303
1590168900000|2020-05-22 17:35:00|8949.8|8948.3|8950|8948.5|8950.2|8948.7|8948.2|8947.1|184
1590169200000|2020-05-22 17:40:00|8950.1|8948.6|8950.3|8948.8|8951.4|8949.9|8949.7|8948.4|166
1590169500000|2020-05-22 17:45:00|8950.4|8948.9|8951.1|8949.6|8951.6|8950.4|8950|8948.5|193
1590169800000|2020-05-22 17:50:00|8951.2|8949.7|8950.1|8948.6|8951.2|8949.7|8949.8|8948.3|189
1590170100000|2020-05-22 17:55:00|8950|8948.5|8945.4|8943.9|8950.1|8948.6|8945.4|8943.9|330
1590170400000|2020-05-22 18:00:00|8945|8944.1|8949.1|8947.6|8949.3|8948|8945|8943.6|584
1590170700000|2020-05-22 18:05:00|8949.2|8947.7|8950.2|8948.7|8950.2|8948.7|8948|8946.5|335
1590171000000|2020-05-22 18:10:00|8950.1|8948.6|8948.5|8947|8950.1|8948.6|8947.9|8946.4|222
1590171300000|2020-05-22 18:15:00|8948.4|8946.9|8949.3|8947.8|8949.5|8948|8947.4|8946.1|342
1590171600000|2020-05-22 18:20:00|8949.2|8947.7|8948|8946.5|8949.4|8947.9|8947.8|8946.3|275
1590171900000|2020-05-22 18:25:00|8947.9|8946.4|8947.1|8945.6|8948|8946.7|8946.5|8945|209
1590172200000|2020-05-22 18:30:00|8947|8945.5|8948|8947.1|8948.7|8947.4|8946.9|8945.4|229
1590172500000|2020-05-22 18:35:00|8948.1|8947.2|8947.8|8946.3|8948.4|8947.2|8947.2|8945.9|210
1590172800000|2020-05-22 18:40:00|8947.5|8946.6|8948|8946.5|8949.1|8947.9|8947.5|8946.1|257
1590173100000|2020-05-22 18:45:00|8948.1|8946.6|8947.7|8946.2|8948.9|8947.4|8947.4|8946.2|177
1590173400000|2020-05-22 18:50:00|8947.8|8946.3|8947.7|8946.2|8948.2|8946.9|8947.3|8946|158
1590173700000|2020-05-22 18:55:00|8947.6|8946.1|8952.4|8950.9|8952.8|8951.5|8945.5|8944|462
1590174000000|2020-05-22 19:00:00|8952.2|8951.3|8955.3|8953.8|8955.5|8954|8951.2|8949.7|401
1590174300000|2020-05-22 19:05:00|8955.4|8953.9|8957.3|8955.8|8957.5|8956|8954.1|8952.6|426
1590174600000|2020-05-22 19:10:00|8957.5|8956|8955.7|8954.2|8957.8|8956.3|8955.3|8953.8|376
1590174900000|2020-05-22 19:15:00|8955.6|8954.1|8956|8954.5|8958.5|8957|8955.6|8954.1|282
1590175200000|2020-05-22 19:20:00|8955.9|8954.4|8955|8953.5|8957.3|8955.8|8954.9|8953.4|398
1590175500000|2020-05-22 19:25:00|8955.2|8953.7|8953.8|8952.3|8955.7|8954.2|8953.4|8951.9|358
1590175800000|2020-05-22 19:30:00|8953.9|8952.4|8954.5|8953|8955.2|8953.7|8953.1|8951.8|246
1590176100000|2020-05-22 19:35:00|8954.6|8953.1|8955.4|8953.9|8955.7|8954.2|8954.5|8953|219
1590176400000|2020-05-22 19:40:00|8955.5|8954|8956.3|8954.8|8956.4|8954.9|8954.4|8952.9|250
1590176700000|2020-05-22 19:45:00|8956.1|8954.6|8958.7|8957.2|8958.7|8957.2|8956|8954.5|367
1590177000000|2020-05-22 19:50:00|8958.4|8956.9|8958.6|8957.1|8959.8|8958.3|8957.4|8955.9|405
1590177300000|2020-05-22 19:55:00|8958.5|8957|8956.4|8954.9|8959.6|8958.1|8956|8954.5|615
1590177600000|2020-05-22 20:00:00|8956.3|8954.8|8955.8|8954.3|8956.8|8955.3|8953.9|8952.4|444
1590177900000|2020-05-22 20:05:00|8955.9|8954.4|8957|8955.5|8957.6|8956.1|8955.7|8954.3|238
1590178200000|2020-05-22 20:10:00|8957.1|8955.6|8957.3|8955.8|8958.7|8957.2|8956.5|8955|209
1590178500000|2020-05-22 20:15:00|8957.2|8955.7|8956.9|8955.4|8957.6|8956.1|8956.3|8954.8|203
1590178800000|2020-05-22 20:20:00|8957|8955.5|8957.4|8955.9|8958.2|8956.7|8956.9|8955.4|275
1590179100000|2020-05-22 20:25:00|8957.2|8955.7|8958.1|8956.6|8958.9|8957.3|8957|8955.5|229
1590179400000|2020-05-22 20:30:00|8958.2|8956.7|8957.3|8955.8|8958.3|8956.8|8957.1|8955.6|172
1590179700000|2020-05-22 20:35:00|8957.4|8955.9|8958.9|8957.4|8959.3|8957.8|8956.9|8955.4|145
1590180000000|2020-05-22 20:40:00|8959|8957.5|8960.6|8959.1|8961.6|8959.8|8958.9|8957.4|253
1590180300000|2020-05-22 20:45:00|8961|8958.7|8962.1|8959.7|8962.9|8960.3|8960.3|8957.7|507
1590180600000|2020-05-22 20:50:00|8962|8959.9|8963.3|8958|8963.8|8960.6|8961|8957.7|603
1590180900000|2020-05-22 20:55:00|8963.4|8958.1|8963.9|8958.4|8968.5|8961.6|8961.5|8950.7|496
1590350400000|2020-05-24 20:00:00|8956.2|8934.2|8955.4|8933.4|8958.9|8936.9|8953.6|8931.6|30
1590350700000|2020-05-24 20:05:00|8956.1|8934.1|8956.4|8934.4|8956.5|8934.5|8955.3|8933.3|5
1590351300000|2020-05-24 20:15:00|8955.1|8933.1|8955.1|8933.1|8955.1|8933.1|8955.1|8933.1|1
1590351600000|2020-05-24 20:20:00|8955.2|8933.2|8955.2|8933.2|8955.2|8933.2|8955.2|8933.2|1
1590351900000|2020-05-24 20:25:00|8956.7|8934.7|8956.7|8934.7|8956.7|8934.7|8956.7|8934.7|1
1590352200000|2020-05-24 20:30:00|8956.8|8934.8|8955.6|8933.6|8956.8|8934.8|8953.4|8931.4|9
1590352500000|2020-05-24 20:35:00|8954.6|8932.6|8955.6|8933.6|8955.6|8933.6|8953.8|8931.8|31
1590352800000|2020-05-24 20:40:00|8955|8933|8955.6|8933.6|8955.6|8933.6|8954.2|8932.2|10
1590353100000|2020-05-24 20:45:00|8953.8|8931.8|8956.3|8934.3|8957.6|8935.6|8953.8|8931.8|9
1590353400000|2020-05-24 20:50:00|8954.9|8932.9|8955.6|8933.6|8957.7|8935.7|8954.1|8932.1|9
1590353700000|2020-05-24 20:55:00|8955.2|8933.2|8962.3|8940.3|8962.3|8940.3|8955.2|8933.2|6
1590354000000|2020-05-24 21:00:00|8962.9|8940.9|8964.1|8942.1|8964.5|8942.5|8955.4|8933.6|55
1590354300000|2020-05-24 21:05:00|8958.3|8938.1|8961.7|8941.5|8966.2|8944.2|8957.4|8938.1|142
1590354600000|2020-05-24 21:10:00|8961.8|8940.8|8960.8|8943.4|8961.8|8944.3|8958.1|8940.4|124
1590354900000|2020-05-24 21:15:00|8960|8943.1|8960.2|8938.2|8962.4|8943.8|8956.4|8934.4|212
1590355200000|2020-05-24 21:20:00|8961|8939|8958.1|8939.7|8963.6|8941.6|8957.8|8936.6|156
1590355500000|2020-05-24 21:25:00|8957.8|8939.8|8962.1|8940.1|8962.1|8940.1|8957.8|8937.8|25
1590355800000|2020-05-24 21:30:00|8957.8|8939.8|8962|8942.3|8962.1|8942.3|8957.8|8939.6|33
1590356100000|2020-05-24 21:35:00|8959.3|8941.3|8960.2|8942.3|8962.4|8942.8|8958.6|8937.6|71
1590356400000|2020-05-24 21:40:00|8961.3|8941.9|8961.5|8941.2|8961.9|8942.7|8958.9|8937.7|122
1590356700000|2020-05-24 21:45:00|8961.3|8941.4|8959.6|8940.3|8962|8941.6|8957.5|8935.6|263
1590357000000|2020-05-24 21:50:00|8959.4|8939.4|8958.1|8947.5|8967.4|8950.2|8955|8934.9|485
1590357300000|2020-05-24 21:55:00|8958|8947.4|8957.8|8947.4|8959.5|8948|8957.1|8944.5|159
1590357600000|2020-05-24 22:00:00|8957.7|8947.3|8955.8|8954.3|8962.6|8955.3|8954.7|8945.7|475
1590357900000|2020-05-24 22:05:00|8955.9|8954.4|8957.1|8953.3|8957.9|8954.5|8955.4|8951.9|327
1590358200000|2020-05-24 22:10:00|8957.2|8953.4|8956.1|8953.3|8957.8|8954.6|8954.9|8952.6|284
1590358500000|2020-05-24 22:15:00|8955.9|8952.7|8956.1|8952.5|8957.4|8954.1|8954.9|8951.8|333
1590358800000|2020-05-24 22:20:00|8955.7|8952.4|8955.3|8952.5|8956.2|8953.2|8953.4|8950.3|294
1590359100000|2020-05-24 22:25:00|8955.1|8952.6|8955.1|8952.5|8956.1|8953.5|8953.5|8951.8|238
1590359400000|2020-05-24 22:30:00|8955|8952.6|8956.6|8953.7|8956.6|8954.3|8954.4|8951.9|167
1590359700000|2020-05-24 22:35:00|8956.4|8953.5|8955|8952.8|8957.3|8954.3|8954|8952.1|295
1590360000000|2020-05-24 22:40:00|8954.5|8953|8953.2|8951.7|8955.8|8953.7|8952.6|8950.4|362
1590360300000|2020-05-24 22:45:00|8953.5|8951|8952.4|8949.9|8954.6|8952.7|8951.5|8949.7|444
1590360600000|2020-05-24 22:50:00|8952.6|8949.7|8951.6|8949.2|8953.9|8951|8950.9|8948.5|543
1590360900000|2020-05-24 22:55:00|8951.5|8949.1|8949.5|8947|8951.8|8949.7|8947.5|8945.3|488
1590361200000|2020-05-24 23:00:00|8949.1|8947.6|8949.6|8948.1|8952.5|8950.7|8949.1|8947.3|352
1590361500000|2020-05-24 23:05:00|8949.7|8948.2|8948.9|8946|8950.7|8948.7|8947.8|8945.8|325
1590361800000|2020-05-24 23:10:00|8948.8|8946.2|8949.1|8947.6|8951.1|8949|8947.9|8945.6|388
1590362100000|2020-05-24 23:15:00|8949.2|8947.7|8950.2|8948.7|8950.2|8948.7|8947.9|8946.4|182
1590362400000|2020-05-24 23:20:00|8950.3|8948.8|8950|8948.5|8951.3|8949.8|8949.8|8948|218
1590362700000|2020-05-24 23:25:00|8949.9|8948.4|8950.4|8948.9|8951.5|8950|8949.5|8948|252
1590363000000|2020-05-24 23:30:00|8950.6|8949.1|8951.1|8949.6|8952.3|8950.8|8950.3|8948.8|298
1590363300000|2020-05-24 23:35:00|8951|8949.5|8953|8951.5|8953.4|8951.9|8950.3|8948.6|345
1590363600000|2020-05-24 23:40:00|8953.1|8951.6|8953.1|8951.6|8953.3|8951.8|8952|8950.5|315
1590363900000|2020-05-24 23:45:00|8953|8951.5|8953.4|8951.9|8953.8|8952.3|8951.9|8950.4|222
1590364200000|2020-05-24 23:50:00|8953.5|8952|8952|8950.5|8954.3|8952.8|8951.5|8950|381
1590364500000|2020-05-24 23:55:00|8951.9|8950.4|8952|8950.5|8952.4|8950.9|8951.4|8949.9|193
1590364800000|2020-05-25 00:00:00|8951.9|8950.4|8952.9|8951.4|8953.3|8951.8|8951.7|8950.2|275
1590365100000|2020-05-25 00:05:00|8953|8951.5|8952.2|8950.7|8954.1|8952.9|8951.7|8950.2|298
1590365400000|2020-05-25 00:10:00|8952.3|8950.8|8950.9|8949.4|8952.6|8951.1|8950.8|8949.3|371
1590365700000|2020-05-25 00:15:00|8951|8949.5|8950.2|8948.7|8951|8949.5|8949.4|8947.9|280
1590366000000|2020-05-25 00:20:00|8950.3|8948.8|8948.3|8946.8|8950.3|8948.8|8948.1|8946.6|209
1590366300000|2020-05-25 00:25:00|8948.4|8946.9|8947.9|8946.4|8948.4|8946.9|8947.6|8946.1|121
1590366600000|2020-05-25 00:30:00|8948.1|8946.6|8947.7|8946.2|8948.3|8946.8|8947.2|8945.7|181
1590366900000|2020-05-25 00:35:00|8947.8|8946.3|8948.4|8946.9|8948.9|8947.4|8947|8945.5|189
1590367200000|2020-05-25 00:40:00|8948.5|8947|8947.8|8946.3|8948.9|8947.4|8947.6|8946.1|258
1590367500000|2020-05-25 00:45:00|8948|8946.5|8946.8|8945.3|8948|8946.5|8946.2|8944.7|232
1590367800000|2020-05-25 00:50:00|8946.7|8945.2|8947.2|8945.7|8947.7|8946.2|8946.2|8944.7|242
1590368100000|2020-05-25 00:55:00|8947.5|8946|8946.4|8944.9|8947.9|8946.4|8946.1|8944.6|256
1590368400000|2020-05-25 01:00:00|8946.3|8944.8|8947.4|8945.9|8947.5|8946|8945.7|8944.2|194
1590368700000|2020-05-25 01:05:00|8947.3|8945.8|8948.9|8947.4|8949.5|8948|8947.3|8945.8|435
1590369000000|2020-05-25 01:10:00|8949|8947.5|8947.6|8946.1|8949.6|8948.1|8947.2|8945.7|333
1590369300000|2020-05-25 01:15:00|8947.7|8946.2|8946.2|8944.7|8947.8|8946.3|8945.9|8944.4|323
1590369600000|2020-05-25 01:20:00|8946.1|8944.6|8945.5|8944|8946.2|8944.7|8945.1|8943.6|234
1590369900000|2020-05-25 01:25:00|8945.4|8943.9|8946.4|8944.9|8946.4|8944.9|8944.9|8943.4|232
1590370200000|2020-05-25 01:30:00|8946.3|8944.8|8948|8946.5|8948.6|8947.1|8946|8944.5|452
1590370500000|2020-05-25 01:35:00|8947.9|8946.4|8946.9|8945.4|8948|8946.5|8946|8944.5|377
1590370800000|2020-05-25 01:40:00|8946.8|8945.3|8944.9|8943.4|8946.8|8945.3|8943.7|8942.2|343
1590371100000|2020-05-25 01:45:00|8944.8|8943.3|8943.1|8941.6|8944.8|8943.3|8942.9|8941.4|260
1590371400000|2020-05-25 01:50:00|8943|8941.5|8943.4|8941.9|8944|8942.5|8942.5|8941|287
1590371700000|2020-05-25 01:55:00|8943.3|8941.8|8944.2|8942.7|8944.9|8943.4|8942.7|8941.2|299
1590372000000|2020-05-25 02:00:00|8944.1|8942.6|8944.7|8943.2|8945.3|8943.8|8943.5|8942|308
1590372300000|2020-05-25 02:05:00|8944.6|8943.1|8945.8|8944.3|8945.9|8944.4|8944.2|8942.7|252
1590372600000|2020-05-25 02:10:00|8945.5|8944|8948.7|8947.2|8949|8947.5|8945.3|8943.8|260
1590372900000|2020-05-25 02:15:00|8948.8|8947.3|8947|8945.5|8949.1|8947.6|8946.8|8945.3|192
1590373200000|2020-05-25 02:20:00|8946.9|8945.4|8947.9|8946.4|8948.1|8946.6|8946.9|8945.4|170
1590373500000|2020-05-25 02:25:00|8947.8|8946.3|8947.7|8946.2|8948.1|8947|8946.9|8945.4|219
1590373800000|2020-05-25 02:30:00|8947.8|8946.3|8947.9|8946.4|8948.2|8946.7|8947.1|8945.6|170
1590374100000|2020-05-25 02:35:00|8947.8|8946.3|8946.6|8945.1|8948|8946.5|8946.4|8944.9|195
1590374400000|2020-05-25 02:40:00|8946.5|8945|8944.5|8943.6|8946.7|8945.2|8944.1|8942.6|301
1590374700000|2020-05-25 02:45:00|8944.6|8943.7|8944.9|8943.4|8947.1|8946.1|8944.4|8943.3|422
1590375000000|2020-05-25 02:50:00|8945|8943.5|8944.4|8942.9|8945.3|8943.8|8944.1|8942.6|251
1590375300000|2020-05-25 02:55:00|8944.5|8943|8943.8|8942.3|8945.4|8943.9|8943.5|8942|334
1590375600000|2020-05-25 03:00:00|8943.7|8942.2|8943.1|8941.6|8944.8|8943.3|8943.1|8941.6|322
1590375900000|2020-05-25 03:05:00|8943.2|8941.7|8943.8|8942.3|8943.9|8942.4|8942.5|8941|254
1590376200000|2020-05-25 03:10:00|8943.7|8942.2|8942.3|8940.8|8943.9|8942.4|8941.6|8940.1|251
1590376500000|2020-05-25 03:15:00|8942.2|8940.7|8943.3|8941.8|8944|8942.5|8942|8940.5|282
1590376800000|2020-05-25 03:20:00|8943.2|8941.7|8941.9|8940.4|8943.9|8942.4|8941.8|8940.3|260
1590377100000|2020-05-25 03:25:00|8941.8|8940.3|8942.9|8941.4|8943.1|8941.6|8941.6|8940.1|249
1590377400000|2020-05-25 03:30:00|8942.5|8941|8942.4|8940.9|8942.8|8941.3|8942.1|8940.6|149
1590377700000|2020-05-25 03:35:00|8942.5|8941|8942.2|8940.7|8942.8|8941.4|8941.6|8940.4|127
1590378000000|2020-05-25 03:40:00|8942.1|8940.6|8942|8940.5|8942.4|8940.9|8940.7|8939.2|248
1590378300000|2020-05-25 03:45:00|8941.9|8940.4|8941.6|8940.1|8942.4|8940.9|8941.2|8939.7|221
1590378600000|2020-05-25 03:50:00|8941.7|8940.2|8942.2|8940.7|8943|8941.5|8940.8|8939.3|228
1590378900000|2020-05-25 03:55:00|8942.3|8940.8|8942.9|8941.4|8943.1|8941.6|8941.7|8940.2|215
1590379200000|2020-05-25 04:00:00|8942.8|8941.3|8942.7|8941.2|8942.9|8941.4|8942|8940.5|151
1590379500000|2020-05-25 04:05:00|8942.6|8941.1|8941.9|8940.4|8942.9|8941.4|8941.8|8940.3|136
1590379800000|2020-05-25 04:10:00|8941.6|8940.1|8942.4|8940.9|8942.6|8941.1|8941|8939.5|233
1590380100000|2020-05-25 04:15:00|8942.5|8941|8941.4|8939.9|8943|8941.5|8941.3|8939.8|164
1590380400000|2020-05-25 04:20:00|8941.3|8939.8|8941.6|8940.1|8941.6|8940.1|8941|8939.7|65
1590380700000|2020-05-25 04:25:00|8941.5|8940|8941.5|8940|8941.8|8940.3|8940.9|8939.4|125
1590381000000|2020-05-25 04:30:00|8941.4|8939.9|8941.7|8940.2|8941.8|8940.4|8941|8939.5|176
1590381300000|2020-05-25 04:35:00|8941.6|8940.1|8940.6|8939.1|8941.9|8940.6|8940.4|8938.9|142
1590381600000|2020-05-25 04:40:00|8940.7|8939.2|8940.5|8939|8941|8939.6|8940.1|8938.6|196
1590381900000|2020-05-25 04:45:00|8940.6|8939.1|8940.4|8938.9|8940.8|8939.5|8940|8938.5|116
1590382200000|2020-05-25 04:50:00|8940.5|8939|8941.6|8940.1|8941.7|8940.2|8940.4|8938.9|114
1590382500000|2020-05-25 04:55:00|8941.5|8940|8941.7|8940.2|8942|8940.5|8941|8939.5|175
1590382800000|2020-05-25 05:00:00|8941.8|8940.3|8941.4|8939.9|8941.9|8940.4|8940.7|8939.2|185
1590383100000|2020-05-25 05:05:00|8941.3|8939.8|8940.1|8938.6|8941.5|8940|8939.5|8938.3|198
1590383400000|2020-05-25 05:10:00|8939.8|8938.9|8942.2|8940.7|8942.5|8941|8939.7|8938.4|256
1590383700000|2020-05-25 05:15:00|8942|8940.5|8942.2|8940.7|8942.8|8941.3|8941.5|8940.2|183
1590384000000|2020-05-25 05:20:00|8942.1|8940.6|8942.5|8941|8942.7|8941.4|8941.9|8940.4|170
1590384300000|2020-05-25 05:25:00|8942.4|8940.9|8942.6|8941.1|8943|8941.5|8942|8940.7|121
1590384600000|2020-05-25 05:30:00|8942.7|8941.2|8944|8942.5|8945.3|8943.8|8942.5|8941|290
1590384900000|2020-05-25 05:35:00|8943.9|8942.4|8943|8942.1|8944.1|8942.6|8942.6|8941.1|221
1590385200000|2020-05-25 05:40:00|8943.1|8942.2|8943.4|8941.9|8944.7|8943.6|8942.6|8941.3|315
1590385500000|2020-05-25 05:45:00|8943.3|8941.8|8943.2|8942.3|8943.7|8942.6|8942.7|8941.4|188
1590385800000|2020-05-25 05:50:00|8943.1|8942.2|8945.1|8943.6|8945.8|8944.3|8943|8942|231
1590386100000|2020-05-25 05:55:00|8945.2|8943.7|8943.3|8941.8|8945.3|8943.8|8943|8941.5|250
1590386400000|2020-05-25 06:00:00|8943.4|8941.9|8943.2|8941.7|8943.6|8942.1|8942|8940.5|392
1590386700000|2020-05-25 06:05:00|8943.1|8941.6|8941.6|8940.1|8943.6|8942.1|8939.8|8938.3|409
1590387000000|2020-05-25 06:10:00|8941.5|8940|8937.9|8936.4|8941.6|8940.1|8937.1|8935.6|506
1590387300000|2020-05-25 06:15:00|8938.2|8936.7|8936.5|8935|8938.4|8937.1|8935.6|8934.1|396
1590387600000|2020-05-25 06:20:00|8936.4|8934.9|8933|8932.1|8936.7|8935.2|8932.9|8931.8|478
1590387900000|2020-05-25 06:25:00|8933.2|8931.7|8934.4|8932.9|8934.9|8933.4|8933.1|8931.7|306
1590388200000|2020-05-25 06:30:00|8934.5|8933|8933.7|8932.2|8935.2|8934|8933|8931.5|287
1590388500000|2020-05-25 06:35:00|8933.8|8932.3|8934.2|8932.7|8935.7|8934.2|8932.3|8930.8|358
1590388800000|2020-05-25 06:40:00|8934.1|8932.6|8935.5|8934|8935.5|8934|8933|8931.5|251
1590389100000|2020-05-25 06:45:00|8935.4|8933.9|8933.7|8932.2|8936.5|8935|8933.4|8931.9|312
1590389400000|2020-05-25 06:50:00|8933.8|8932.3|8934.1|8932.6|8935|8933.5|8932.8|8931.5|372
1590389700000|2020-05-25 06:55:00|8934.5|8933|8937|8935.5|8937.3|8936|8934.3|8932.8|403
1590390000000|2020-05-25 07:00:00|8937.1|8935.6|8937.5|8936|8939.6|8938.1|8935.9|8934.4|408
1590390300000|2020-05-25 07:05:00|8937.6|8936.1|8937.6|8936.1|8938.1|8936.7|8935.3|8933.8|453
1590390600000|2020-05-25 07:10:00|8937.7|8936.2|8934.5|8933|8937.7|8936.2|8933.7|8932.2|425
1590390900000|2020-05-25 07:15:00|8934.4|8932.9|8936.5|8935|8936.9|8935.4|8933.6|8932.1|403
1590391200000|2020-05-25 07:20:00|8936.6|8935.1|8938|8936.5|8938.6|8937.1|8935|8933.7|463
1590391500000|2020-05-25 07:25:00|8938.1|8936.6|8940.3|8938.8|8940.4|8938.9|8936.7|8935.2|409
1590391800000|2020-05-25 07:30:00|8940.4|8938.9|8942.4|8940.9|8942.6|8941.1|8938.8|8937.3|404
1590392100000|2020-05-25 07:35:00|8942.5|8941|8940.4|8938.9|8942.6|8941.1|8940.3|8938.8|353
1590392400000|2020-05-25 07:40:00|8940.5|8939|8939.6|8938.1|8940.8|8939.3|8939.4|8937.9|350
1590392700000|2020-05-25 07:45:00|8939.7|8938.2|8939.4|8937.9|8941.8|8940.3|8939.2|8937.7|326
1590393000000|2020-05-25 07:50:00|8939.3|8937.8|8941.3|8939.8|8942.3|8940.8|8937.9|8936.4|371
1590393300000|2020-05-25 07:55:00|8941.4|8939.9|8940.9|8935.9|8942.6|8941.1|8939.3|8935.9|340
1590393600000|2020-05-25 08:00:00|8940.4|8938.9|8940.2|8938.7|8941.6|8940|8938.5|8934.4|563
1590393900000|2020-05-25 08:05:00|8940|8938.5|8943.3|8941.8|8944.2|8942.7|8939.6|8938.1|452
1590394200000|2020-05-25 08:10:00|8943.4|8941.9|8944.1|8942.6|8946|8944.6|8943.2|8941.7|343
1590394500000|2020-05-25 08:15:00|8944.2|8942.7|8945.4|8943.9|8945.7|8944.2|8943.8|8942.3|313
1590394800000|2020-05-25 08:20:00|8945.3|8943.8|8944.1|8942.6|8945.7|8944.4|8943.3|8941.8|315
1590395100000|2020-05-25 08:25:00|8943.7|8942.2|8943.2|8941.7|8943.8|8942.3|8940.1|8938.6|389
1590395400000|2020-05-25 08:30:00|8943|8941.5|8940.1|8938.6|8944.1|8942.6|8939.4|8937.9|470
1590395700000|2020-05-25 08:35:00|8940|8938.5|8939.5|8938|8941|8939.5|8939.1|8937.6|320
1590396000000|2020-05-25 08:40:00|8939.6|8938.1|8938.2|8936.7|8940.5|8939|8937.6|8936.1|317
1590396300000|2020-05-25 08:45:00|8938.1|8936.6|8938.4|8936.9|8938.9|8937.4|8936.5|8935|568
1590396600000|2020-05-25 08:50:00|8938.2|8936.7|8942.3|8940.8|8942.5|8941|8937.7|8936.2|457
1590396900000|2020-05-25 08:55:00|8942.5|8941|8939.6|8938.1|8943.2|8941.7|8939.3|8937.8|370
1590397200000|2020-05-25 09:00:00|8939.5|8938|8940.4|8938.9|8940.8|8939.3|8937.4|8935.9|402
1590397500000|2020-05-25 09:05:00|8940.5|8939|8941.6|8940.1|8943.4|8941.9|8940.3|8938.8|354
1590397800000|2020-05-25 09:10:00|8941.7|8940.2|8944.2|8942.7|8945.5|8944|8941.4|8939.9|444
1590398100000|2020-05-25 09:15:00|8944.1|8942.6|8944.4|8942.9|8944.7|8943.2|8942.7|8941.2|423
1590398400000|2020-05-25 09:20:00|8944.7|8943.2|8944|8942.5|8944.7|8943.2|8942.4|8940.9|323
1590398700000|2020-05-25 09:25:00|8943.8|8942.3|8944.5|8943.6|8946.2|8944.7|8943.6|8942.2|327
1590399000000|2020-05-25 09:30:00|8944.6|8943.7|8945.7|8944.2|8946.8|8945.6|8944|8942.5|359
1590399300000|2020-05-25 09:35:00|8945.6|8944.1|8943|8941.5|8945.6|8944.1|8942.2|8940.7|326
1590399600000|2020-05-25 09:40:00|8943.1|8941.6|8944.9|8943.4|8945.3|8943.9|8942.6|8941.1|390
1590399900000|2020-05-25 09:45:00|8944.8|8943.3|8946.1|8944.6|8946.5|8945.2|8943|8941.5|303
1590400200000|2020-05-25 09:50:00|8946.2|8944.7|8946.4|8944.9|8947.8|8946.3|8944.4|8942.9|348
1590400500000|2020-05-25 09:55:00|8946.3|8944.8|8946.4|8944.9|8948.6|8947.4|8945.7|8944.2|302
1590400800000|2020-05-25 10:00:00|8946.3|8944.8|8949.1|8947.6|8949.1|8947.9|8946.3|8944.8|365
1590401100000|2020-05-25 10:05:00|8949.2|8947.7|8949.8|8948.3|8950.3|8949|8948.6|8947.4|374
1590401400000|2020-05-25 10:10:00|8949.7|8948.2|8950.2|8948.7|8950.3|8949.1|8949.3|8947.8|243
1590401700000|2020-05-25 10:15:00|8950.1|8948.6|8950.3|8948.8|8951.6|8950.4|8948.2|8946.8|329
1590402000000|2020-05-25 10:20:00|8950.2|8948.7|8951.2|8950.3|8951.8|8950.3|8949.3|8947.8|345
1590402300000|2020-05-25 10:25:00|8951.3|8950.4|8951.5|8950|8952.1|8950.6|8949.3|8947.8|351
1590402600000|2020-05-25 10:30:00|8951.4|8949.9|8947.7|8946.2|8951.7|8950.2|8946.8|8945.4|381
1590402900000|2020-05-25 10:35:00|8947.6|8946.1|8948.2|8947.3|8949.6|8948.3|8947.2|8945.7|317
1590403200000|2020-05-25 10:40:00|8948.5|8947|8950.7|8949.2|8952.4|8951.1|8948.4|8946.9|299
1590403500000|2020-05-25 10:45:00|8950.8|8949.3|8951|8950.1|8951.5|8950.4|8948.5|8947.2|352
1590403800000|2020-05-25 10:50:00|8950.9|8950|8949.9|8948.4|8951.3|8950|8949.5|8948|229
1590404100000|2020-05-25 10:55:00|8949.8|8948.3|8948.4|8946.9|8950.5|8949|8947.1|8945.6|280
1590404400000|2020-05-25 11:00:00|8948.3|8946.8|8947.5|8946|8948.6|8947.4|8945.7|8944.3|440
1590404700000|2020-05-25 11:05:00|8947.4|8945.9|8945.9|8944.4|8947.7|8946.2|8945.3|8943.9|418
1590405000000|2020-05-25 11:10:00|8946|8944.5|8947.7|8946.2|8948.3|8946.8|8945.2|8944|315
1590405300000|2020-05-25 11:15:00|8947.8|8946.3|8948.6|8947.7|8950|8948.9|8947.6|8946.1|311
1590405600000|2020-05-25 11:20:00|8948.5|8947.6|8950.5|8949|8950.6|8949.4|8948.5|8947.2|305
1590405900000|2020-05-25 11:25:00|8950.4|8948.9|8951.1|8949.6|8951.2|8949.7|8948.9|8947.4|372
1590406200000|2020-05-25 11:30:00|8951|8949.5|8952.5|8951|8953.3|8952.1|8950.3|8949.2|335
1590406500000|2020-05-25 11:35:00|8952.4|8950.9|8953.1|8951.6|8954|8952.5|8950.7|8949.6|307
1590406800000|2020-05-25 11:40:00|8953|8951.5|8951.1|8949.6|8953.4|8952|8950.7|8949.2|369
1590407100000|2020-05-25 11:45:00|8951|8949.5|8949.5|8948|8951|8949.6|8948.3|8946.8|291
1590407400000|2020-05-25 11:50:00|8949.4|8947.9|8953.1|8952.2|8953.9|8952.5|8948.9|8947.7|365
1590407700000|2020-05-25 11:55:00|8953.2|8952.3|8952.2|8950.7|8955.3|8953.9|8951.5|8950.2|512
1590408000000|2020-05-25 12:00:00|8952|8951.1|8951.6|8950.1|8953.3|8951.8|8950|8948.5|607
1590408300000|2020-05-25 12:05:00|8951.7|8950.2|8950.6|8949.1|8952|8950.5|8950|8948.5|360
1590408600000|2020-05-25 12:10:00|8950.7|8949.2|8951.7|8950.2|8952.7|8951.2|8950.1|8948.6|405
1590408900000|2020-05-25 12:15:00|8951.9|8950.4|8951.2|8949.7|8952.4|8950.9|8949.6|8948.1|353
1590409200000|2020-05-25 12:20:00|8951.3|8949.8|8950.6|8949.1|8952.4|8950.9|8950.5|8949|301
1590409500000|2020-05-25 12:25:00|8950.7|8949.2|8950.5|8949|8950.8|8949.3|8949.5|8948|347
1590409800000|2020-05-25 12:30:00|8950.6|8949.1|8949.3|8947.8|8951|8949.7|8948.9|8947.4|288
1590410100000|2020-05-25 12:35:00|8949.1|8947.6|8947.5|8946|8949.3|8947.8|8947.1|8945.6|243
1590410400000|2020-05-25 12:40:00|8947.6|8946.1|8947|8945.5|8947.8|8946.3|8945.7|8944.3|233
1590410700000|2020-05-25 12:45:00|8946.9|8945.4|8947.3|8945.8|8947.6|8946.1|8945|8943.5|305
1590411000000|2020-05-25 12:50:00|8947.2|8945.7|8946.4|8944.9|8947.6|8946.1|8945.6|8944.5|316
1590411300000|2020-05-25 12:55:00|8945.9|8945|8949.7|8948.2|8949.8|8948.6|8945.9|8945|409
1590411600000|2020-05-25 13:00:00|8950|8948.5|8952.5|8951.6|8953.9|8952.4|8948.8|8947.3|530
1590411900000|2020-05-25 13:05:00|8952.4|8951.5|8948|8946.5|8953.1|8951.8|8948|8946.5|529
1590412200000|2020-05-25 13:10:00|8947.9|8946.4|8944.1|8942.6|8948.9|8947.4|8944|8942.5|346
1590412500000|2020-05-25 13:15:00|8944|8942.5|8943|8941.5|8944.4|8943.1|8942.5|8941|322
1590412800000|2020-05-25 13:20:00|8942.9|8941.4|8942.3|8940.8|8943.1|8941.6|8941.6|8940.2|309
1590413100000|2020-05-25 13:25:00|8942.4|8940.9|8943.8|8942.3|8944.5|8943|8942|8940.5|287
1590413400000|2020-05-25 13:30:00|8943.9|8942.4|8941.4|8940.5|8944.5|8943.3|8941.1|8939.6|430
1590413700000|2020-05-25 13:35:00|8941.3|8940.4|8942.3|8940.8|8942.9|8941.4|8940.9|8939.7|397
1590414000000|2020-05-25 13:40:00|8942.4|8940.9|8941.8|8940.3|8944.5|8943.1|8941.7|8940.2|443
1590414300000|2020-05-25 13:45:00|8941.7|8940.8|8941.8|8940.3|8944.2|8942.8|8941.2|8939.9|484
1590414600000|2020-05-25 13:50:00|8941.9|8940.4|8942.4|8940.9|8943.3|8941.8|8941.5|8940.1|399
1590414900000|2020-05-25 13:55:00|8942.3|8940.8|8934.8|8933.3|8942.4|8940.9|8933.8|8932.3|818
1590415200000|2020-05-25 14:00:00|8935|8933.5|8936.4|8934.9|8937.9|8936.4|8932.5|8931.1|598
1590415500000|2020-05-25 14:05:00|8936.3|8934.8|8936.9|8935.4|8937.5|8936.3|8935|8933.5|332
1590415800000|2020-05-25 14:10:00|8936.8|8935.3|8935.6|8934.7|8937.3|8936.1|8934.3|8932.8|582
1590416100000|2020-05-25 14:15:00|8935.5|8934.6|8936.8|8935.3|8936.8|8935.7|8934.3|8933.1|477
1590416400000|2020-05-25 14:20:00|8936.7|8935.2|8937.1|8935.6|8938.7|8937.4|8936.6|8935.1|406
1590416700000|2020-05-25 14:25:00|8936.8|8935.3|8934.9|8933.4|8937.3|8936|8934.4|8933.3|381
1590417000000|2020-05-25 14:30:00|8934.8|8933.3|8937.3|8935.8|8937.4|8935.9|8934.3|8933.2|350
1590417300000|2020-05-25 14:35:00|8937.4|8935.9|8936.2|8934.7|8937.5|8936.2|8935.7|8934.2|282
1590417600000|2020-05-25 14:40:00|8936.3|8934.8|8931.8|8930.9|8936.6|8935.1|8931|8929.9|446
1590417900000|2020-05-25 14:45:00|8931.9|8931|8931.4|8929.9|8933.8|8932.4|8931.2|8929.7|303
1590418200000|2020-05-25 14:50:00|8930.8|8929.3|8929.6|8928.1|8931.8|8930.3|8928.7|8927.5|369
1590418500000|2020-05-25 14:55:00|8929.7|8928.2|8932.2|8930.7|8934.6|8933.3|8929|8927.5|669
1590418800000|2020-05-25 15:00:00|8932.3|8930.8|8936.3|8934.8|8936.8|8935.5|8932|8930.8|521
1590419100000|2020-05-25 15:05:00|8936.4|8934.9|8938.2|8936.7|8938.9|8937.4|8935.9|8934.6|221
1590419400000|2020-05-25 15:10:00|8938.1|8936.6|8937.9|8936.4|8939.3|8937.8|8935.7|8934.2|314
1590419700000|2020-05-25 15:15:00|8937.8|8936.3|8936.7|8935.2|8938.7|8937.5|8936.4|8934.9|249
1590420000000|2020-05-25 15:20:00|8936.6|8935.1|8934.9|8933.4|8936.8|8935.4|8934.5|8933.4|201
1590420300000|2020-05-25 15:25:00|8934.6|8933.7|8935.3|8933.8|8935.4|8934.1|8934.1|8932.9|243
1590420600000|2020-05-25 15:30:00|8935.4|8933.9|8934|8933.1|8935.7|8934.4|8933.8|8932.6|283
1590420900000|2020-05-25 15:35:00|8934.1|8933.2|8933.6|8932.1|8935.1|8933.9|8933|8931.6|285
1590421200000|2020-05-25 15:40:00|8933.5|8932|8934.5|8933|8935.7|8934.2|8933.2|8931.7|326
1590421500000|2020-05-25 15:45:00|8934.6|8933.1|8936|8934.5|8936.3|8934.8|8934.3|8932.8|238
1590421800000|2020-05-25 15:50:00|8936.1|8934.6|8934.7|8933.2|8936.8|8935.3|8934.3|8933.1|214
1590422100000|2020-05-25 15:55:00|8934.6|8933.1|8934.7|8933.2|8935.7|8934.2|8933.6|8932.1|299
1590422400000|2020-05-25 16:00:00|8934.6|8933.1|8932.2|8930.7|8934.7|8933.2|8932|8930.5|292
1590422700000|2020-05-25 16:05:00|8932.1|8930.6|8933.5|8932|8933.6|8932.1|8932.1|8930.6|157
1590423000000|2020-05-25 16:10:00|8933.4|8931.9|8933|8931.5|8934.4|8932.9|8932.7|8931.2|152
1590423300000|2020-05-25 16:15:00|8932.8|8931.3|8934.5|8933|8934.5|8933|8932.2|8930.7|114
1590423600000|2020-05-25 16:20:00|8934.4|8932.9|8935.6|8934.1|8935.7|8934.2|8934.1|8932.8|121
1590423900000|2020-05-25 16:25:00|8935.7|8934.2|8937.6|8936.1|8938|8936.5|8935|8933.5|185
1590424200000|2020-05-25 16:30:00|8937.7|8936.2|8937.3|8935.8|8937.7|8936.2|8936.8|8935.3|164
1590424500000|2020-05-25 16:35:00|8937.4|8935.9|8937.7|8936.2|8938.5|8937|8936.7|8935.2|148
1590424800000|2020-05-25 16:40:00|8937.8|8936.3|8937.5|8936|8938|8936.5|8937.3|8935.8|119
1590425100000|2020-05-25 16:45:00|8937.6|8936.1|8937.8|8936.3|8938.1|8936.6|8937.5|8936|115
1590425400000|2020-05-25 16:50:00|8937.9|8936.4|8939.5|8938|8939.6|8938.1|8937.8|8936.3|162
1590425700000|2020-05-25 16:55:00|8939.6|8938.1|8939.5|8938|8940.6|8939.1|8938.5|8937|301
1590426000000|2020-05-25 17:00:00|8939.6|8938.1|8938.1|8935.5|8940.3|8938.6|8934.4|8932.3|1229
1590426300000|2020-05-25 17:05:00|8938.2|8935.4|8935.9|8934.4|8938.2|8935.9|8935.6|8933.5|495
1590426600000|2020-05-25 17:10:00|8936.3|8934|8935.9|8934.4|8939|8936.4|8935.1|8933.5|970
1590426900000|2020-05-25 17:15:00|8936.3|8934.1|8936.9|8934.4|8938.2|8935.4|8935.8|8933.7|657
1590427200000|2020-05-25 17:20:00|8936.8|8935|8937.2|8934.9|8938.5|8935.6|8936.5|8934.3|315
1590427500000|2020-05-25 17:25:00|8937|8934.8|8937.4|8935.9|8938.4|8936.1|8936.4|8934.1|712
1590427800000|2020-05-25 17:30:00|8938|8935.4|8937.3|8935|8938.4|8935.7|8936.6|8934.2|740
1590428100000|2020-05-25 17:35:00|8937.5|8935.1|8937.9|8935.1|8938.3|8935.8|8936.8|8934.4|664
1590428400000|2020-05-25 17:40:00|8937.8|8935|8937.5|8936|8938.5|8936.1|8936.9|8934.5|430
1590428700000|2020-05-25 17:45:00|8937.4|8935.9|8938.6|8935.5|8939.3|8936.9|8937.3|8934.8|688
1590429000000|2020-05-25 17:50:00|8938.7|8935.7|8938.6|8936.2|8939.2|8936.8|8937.7|8935.5|781
1590429300000|2020-05-25 17:55:00|8938.7|8936.3|8939|8936.1|8939.5|8937.1|8938|8935.8|1035
1590429600000|2020-05-25 18:00:00|8938.7|8936.2|8938|8935.5|8938.9|8936.9|8937.5|8935.2|670
1590429900000|2020-05-25 18:05:00|8937.9|8935.6|8938.3|8936|8938.8|8936.6|8937.2|8934.9|606
1590430200000|2020-05-25 18:10:00|8938.4|8936.1|8938.7|8936.5|8939.3|8937.2|8937.1|8935.2|491
1590430500000|2020-05-25 18:15:00|8938.4|8936.9|8938.3|8936.8|8939|8937.2|8938.2|8936.2|218
1590430800000|2020-05-25 18:20:00|8938.4|8936.9|8938.5|8937|8939.1|8937.2|8938.2|8936.4|207
1590431100000|2020-05-25 18:25:00|8938.9|8936.6|8938.3|8936.8|8939.3|8937.6|8938|8935.9|376
1590431400000|2020-05-25 18:30:00|8938.7|8936.4|8937.3|8935.8|8939|8937.1|8936.9|8935.2|452
1590431700000|2020-05-25 18:35:00|8937.4|8935.9|8938.3|8936.8|8939.7|8937.7|8936.8|8934.4|742
1590432000000|2020-05-25 18:40:00|8938.7|8936.3|8937.2|8934.8|8939.6|8937.5|8936.7|8934.3|691
1590432300000|2020-05-25 18:45:00|8937.1|8934.7|8937.8|8936.3|8939.5|8936.9|8936.8|8934.4|454
1590432600000|2020-05-25 18:50:00|8937.7|8936.2|8938.6|8936.3|8939.6|8937.6|8936.9|8935|526
1590432900000|2020-05-25 18:55:00|8938.5|8936.1|8939.1|8936.3|8940.4|8938.1|8937.6|8935.2|547
1590433200000|2020-05-25 19:00:00|8939|8936.4|8939.6|8937.3|8940.2|8938|8938.6|8936.2|325
1590433500000|2020-05-25 19:05:00|8939.2|8937.7|8939.3|8936.6|8941.3|8938.7|8938.9|8936.4|396
1590433800000|2020-05-25 19:10:00|8939.4|8936.7|8938.9|8936.1|8940.2|8937.7|8937.9|8935.6|674
1590434100000|2020-05-25 19:15:00|8939|8936.2|8938.3|8934.8|8941.8|8939.3|8937.9|8933.8|931
1590434400000|2020-05-25 19:20:00|8938.2|8934.6|8938.8|8935.2|8941.6|8937.1|8936.7|8933.2|1166
1590434700000|2020-05-25 19:25:00|8938.7|8935|8937.9|8936.4|8939.8|8936.9|8937.9|8934.9|503
1590435000000|2020-05-25 19:30:00|8938.3|8936|8938.9|8936.4|8939.3|8937.1|8937.7|8935.7|484
1590435300000|2020-05-25 19:35:00|8938.8|8936.3|8940.8|8936.7|8942.9|8938.9|8938|8934.4|681
1590435600000|2020-05-25 19:40:00|8940.9|8936.6|8938.6|8936.4|8943.7|8938.2|8937.2|8933.8|551
1590435900000|2020-05-25 19:45:00|8938.5|8936.2|8937.8|8936.3|8938.7|8936.8|8937.7|8935.6|306
1590436200000|2020-05-25 19:50:00|8938.2|8936|8937.2|8935.7|8938.4|8936.6|8937.1|8935.1|546
1590436500000|2020-05-25 19:55:00|8937.3|8935.8|8936.8|8935.3|8937.7|8936.1|8936.7|8934.8|220
1590436800000|2020-05-25 20:00:00|8937.1|8934.9|8937|8934.6|8937.7|8935.8|8934.9|8933|531
1590437100000|2020-05-25 20:05:00|8937.1|8934.5|8937.8|8935|8938.6|8936.1|8936.1|8934|547
1590437400000|2020-05-25 20:10:00|8937.9|8935.1|8938.9|8935|8939.3|8935.9|8937.1|8934|521
1590437700000|2020-05-25 20:15:00|8938.8|8935.2|8939.3|8935.3|8939.9|8936.3|8937.3|8934.3|430
1590438000000|2020-05-25 20:20:00|8939.2|8935.4|8938.1|8934.2|8939.6|8936.6|8937.4|8933.4|483
1590438300000|2020-05-25 20:25:00|8938|8934.3|8937.3|8934.4|8939.2|8935.1|8936.4|8933.2|593
1590438600000|2020-05-25 20:30:00|8937.2|8934.6|8938.1|8935.6|8938.8|8936.3|8937.2|8933.7|356
1590438900000|2020-05-25 20:35:00|8938.3|8935.4|8938.4|8935.7|8939.4|8936.3|8937.4|8934.8|355
1590439200000|2020-05-25 20:40:00|8938.6|8935.8|8938.5|8935.3|8939.8|8936.6|8938.2|8934.7|496
1590439500000|2020-05-25 20:45:00|8938.6|8935.4|8942.3|8932.8|8949.4|8937.7|8937.8|8931.2|1317
1590439800000|2020-05-25 20:50:00|8942.1|8933.2|8943.7|8933.2|8948.5|8937.3|8939.5|8932.4|1817
1590440100000|2020-05-25 20:55:00|8945.6|8933.6|8945.5|8933.5|8952.6|8940.6|8944.7|8932.7|456
1590440400000|2020-05-25 21:00:00|8944.9|8932.9|8944.6|8932.6|8946.3|8934.3|8943.8|8931.8|54
1590440700000|2020-05-25 21:05:00|8944.1|8932.1|8944.1|8932.1|8946.4|8934.4|8941.5|8929.5|151
1590441000000|2020-05-25 21:10:00|8944.3|8932.3|8942.4|8930.4|8944.7|8933.3|8942.1|8930.1|161
1590441300000|2020-05-25 21:15:00|8942.9|8930.9|8943.2|8931.2|8944.3|8932.3|8942.2|8930.2|176
1590441600000|2020-05-25 21:20:00|8943|8931|8944|8932|8944.5|8932.5|8941.4|8929.4|171
1590441900000|2020-05-25 21:25:00|8944.2|8932.2|8943|8931|8944.9|8932.9|8941.3|8929.3|196
1590442200000|2020-05-25 21:30:00|8943.2|8931.2|8943.5|8931.5|8945.5|8933.5|8941.7|8929.7|255
1590442500000|2020-05-25 21:35:00|8943.3|8931.3|8944.7|8932.7|8945.7|8933.7|8941.7|8929.7|309
1590442800000|2020-05-25 21:40:00|8944.8|8932.8|8943.3|8931.3|8944.9|8932.9|8942|8930|323
1590443100000|2020-05-25 21:45:00|8943.5|8931.5|8943.8|8931.8|8944.8|8932.8|8942.6|8930.6|360
1590443400000|2020-05-25 21:50:00|8943.7|8931.7|8944.1|8932.1|8946.7|8934.7|8941.9|8929.9|456
1590443700000|2020-05-25 21:55:00|8944.2|8932.2|8943.3|8931.3|8946.9|8934.9|8942.5|8930.5|531
1590444000000|2020-05-25 22:00:00|8943.2|8931.2|8939.9|8937.1|8946.5|8937.8|8938.8|8931.2|902
1590444300000|2020-05-25 22:05:00|8940.1|8937.2|8938.1|8936.6|8940.4|8937.6|8937.7|8935.5|464
1590444600000|2020-05-25 22:10:00|8938.2|8936.7|8937.8|8935.3|8939.2|8937.3|8936.9|8935|197
1590444900000|2020-05-25 22:15:00|8938|8935.2|8937.3|8935.1|8938.5|8936.2|8936.8|8934.2|238
1590445200000|2020-05-25 22:20:00|8937|8935.5|8937.2|8935.7|8938.1|8936.2|8936.9|8934.7|206
1590445500000|2020-05-25 22:25:00|8937.1|8935.6|8937.3|8935.8|8938.3|8936.2|8936.4|8934.6|180
1590445800000|2020-05-25 22:30:00|8937.4|8935.9|8937.5|8936|8938.4|8936.4|8937.1|8935.1|154
1590446100000|2020-05-25 22:35:00|8937.6|8936.1|8938.3|8936.8|8938.7|8937|8937.5|8935.6|131
1590446400000|2020-05-25 22:40:00|8938.2|8936.7|8937.7|8936.2|8938.7|8936.8|8937.1|8935.2|175
1590446700000|2020-05-25 22:45:00|8937.8|8936.3|8937.5|8936|8938.4|8936.6|8937.3|8935.4|87
1590447000000|2020-05-25 22:50:00|8937.6|8936.1|8938.7|8937.2|8939.2|8937.3|8937.4|8935.6|165
1590447300000|2020-05-25 22:55:00|8938.3|8936.8|8939|8937.5|8939.9|8937.8|8937.8|8936.3|190
1590447600000|2020-05-25 23:00:00|8939.1|8937.6|8939.2|8937.7|8940.6|8938.4|8938.4|8935.8|165
1590447900000|2020-05-25 23:05:00|8939.1|8937.6|8938.4|8936.9|8939.4|8937.9|8937.7|8936.2|119
1590448200000|2020-05-25 23:10:00|8938.5|8937|8938.7|8937.2|8940.2|8938.4|8937.7|8936.2|217
1590448500000|2020-05-25 23:15:00|8938.8|8937.3|8939.2|8937.7|8939.6|8938.1|8938.5|8937|167
1590448800000|2020-05-25 23:20:00|8939.3|8937.8|8938.5|8937|8939.4|8937.9|8937.7|8936.2|280
1590449100000|2020-05-25 23:25:00|8938.4|8936.9|8937.4|8935.9|8938.9|8937.4|8937.1|8935.6|190
1590449400000|2020-05-25 23:30:00|8937.5|8936|8936.5|8935|8937.6|8936.1|8936.2|8934.7|153
1590449700000|2020-05-25 23:35:00|8936.4|8934.9|8937.5|8936|8937.9|8936.6|8935.7|8934.2|176
1590450000000|2020-05-25 23:40:00|8937.4|8935.9|8938.2|8936.7|8938.4|8936.9|8936|8934.5|188
1590450300000|2020-05-25 23:45:00|8938.4|8936.9|8937.4|8935.9|8938.5|8937|8937.2|8935.7|205
1590450600000|2020-05-25 23:50:00|8937.3|8935.8|8936.7|8935.2|8937.8|8936.3|8935.8|8934.3|159
1590450900000|2020-05-25 23:55:00|8936.8|8935.3|8935.2|8933.7|8936.8|8935.3|8934.2|8932.7|247
1590451200000|2020-05-26 00:00:00|8935.3|8933.8|8934.7|8933.2|8936.4|8934.9|8934.4|8932.9|333
1590451500000|2020-05-26 00:05:00|8934.8|8933.3|8934.2|8932.7|8935.7|8934.2|8934.2|8932.7|237
1590451800000|2020-05-26 00:10:00|8934.3|8932.8|8934.1|8932.6|8934.5|8933|8933.8|8932.3|178
1590452100000|2020-05-26 00:15:00|8934|8932.5|8935.6|8934.1|8937|8935.5|8933|8931.7|360
1590452400000|2020-05-26 00:20:00|8935.5|8934|8933.5|8932|8935.6|8934.1|8933|8931.5|352
1590452700000|2020-05-26 00:25:00|8933.4|8931.9|8935.8|8934.3|8935.8|8934.5|8932.2|8930.7|423
1590453000000|2020-05-26 00:30:00|8935.7|8934.2|8935.8|8934.3|8936.5|8935|8935.1|8933.6|294
1590453300000|2020-05-26 00:35:00|8935.9|8934.4|8935.4|8933.9|8935.9|8934.4|8934.7|8933.2|256
1590453600000|2020-05-26 00:40:00|8935.3|8933.8|8933.5|8932|8936.2|8934.7|8931.8|8930.3|422
1590453900000|2020-05-26 00:45:00|8933.4|8931.9|8931.8|8930.3|8934.1|8932.7|8931.3|8929.9|400
1590454200000|2020-05-26 00:50:00|8931.9|8930.4|8928.7|8927.2|8931.9|8930.4|8928.7|8927.2|415
1590454500000|2020-05-26 00:55:00|8928.9|8927.4|8930.7|8929.2|8931.7|8930.2|8928.8|8927.3|310
1590454800000|2020-05-26 01:00:00|8930.8|8929.3|8930.5|8929|8933.1|8931.6|8930.3|8928.8|345
1590455100000|2020-05-26 01:05:00|8930.3|8928.8|8932.3|8930.8|8932.4|8930.9|8929.7|8928.2|511
1590455400000|2020-05-26 01:10:00|8932.2|8930.7|8930.8|8929.3|8932.4|8930.9|8928.8|8927.3|473
1590455700000|2020-05-26 01:15:00|8930.9|8929.4|8932.3|8930.8|8932.4|8931.2|8929.6|8928.1|507
1590456000000|2020-05-26 01:20:00|8932.5|8931|8931.7|8930.2|8933.4|8932|8931.4|8929.9|299
1590456300000|2020-05-26 01:25:00|8931.8|8930.3|8932.6|8931.1|8934.2|8932.7|8931.6|8930.1|295
1590456600000|2020-05-26 01:30:00|8932.7|8931.2|8935|8933.5|8935.8|8934.4|8932.3|8931|445
1590456900000|2020-05-26 01:35:00|8935.1|8933.6|8936.4|8934.9|8937|8935.7|8933.8|8932.5|420
1590457200000|2020-05-26 01:40:00|8936.3|8934.8|8936.2|8934.7|8937.1|8935.6|8935|8933.6|408
1590457500000|2020-05-26 01:45:00|8936.1|8934.6|8936.3|8934.8|8937.3|8935.8|8935.5|8934|329
1590457800000|2020-05-26 01:50:00|8936.2|8934.7|8937.8|8936.3|8938.1|8936.8|8936|8934.6|323
1590458100000|2020-05-26 01:55:00|8937.9|8936.4|8937.8|8936.3|8938.9|8937.4|8936|8934.5|409
1590458400000|2020-05-26 02:00:00|8937.6|8936.1|8936.7|8935.2|8938.2|8936.9|8936.5|8935|287
1590458700000|2020-05-26 02:05:00|8936.8|8935.3|8936.2|8934.7|8937.7|8936.5|8935|8933.8|350
1590459000000|2020-05-26 02:10:00|8936.3|8934.8|8937.2|8935.7|8938|8936.5|8935.8|8934.3|269
1590459300000|2020-05-26 02:15:00|8937.1|8935.6|8937|8935.5|8938.4|8936.9|8936.7|8935.5|261
1590459600000|2020-05-26 02:20:00|8937.1|8935.6|8937.8|8936.3|8937.9|8936.4|8936.5|8935|235
1590459900000|2020-05-26 02:25:00|8937.9|8936.4|8937.9|8936.4|8938.2|8936.7|8936.9|8935.6|199
1590460200000|2020-05-26 02:30:00|8938.1|8936.6|8937.9|8936.4|8938.6|8937.1|8937|8935.8|175
1590460500000|2020-05-26 02:35:00|8938|8936.5|8939.1|8937.6|8939.3|8937.8|8937.2|8936|212
1590460800000|2020-05-26 02:40:00|8939|8937.5|8938.1|8936.6|8939.2|8937.7|8937.6|8936.4|213
1590461100000|2020-05-26 02:45:00|8938.3|8936.8|8938.9|8937.4|8940|8938.5|8938.2|8936.7|214
1590461400000|2020-05-26 02:50:00|8938.8|8937.3|8938.8|8937.3|8940.4|8938.9|8938.3|8936.8|333
1590461700000|2020-05-26 02:55:00|8938.7|8937.2|8938.6|8937.1|8939.7|8938.2|8938.2|8936.9|322
1590462000000|2020-05-26 03:00:00|8938.5|8937|8937.4|8935.9|8939.4|8937.9|8936.6|8935.2|332
1590462300000|2020-05-26 03:05:00|8937.5|8936|8938|8936.5|8938.4|8936.9|8936.8|8935.5|232
1590462600000|2020-05-26 03:10:00|8938.1|8936.6|8939.7|8938.2|8939.9|8938.4|8938|8936.5|167
1590462900000|2020-05-26 03:15:00|8939.6|8938.1|8940.6|8939.1|8940.6|8939.1|8938.9|8937.4|187
1590463200000|2020-05-26 03:20:00|8940.4|8939.5|8940.7|8939.2|8941.1|8939.7|8940.2|8938.7|198
1590463500000|2020-05-26 03:25:00|8940.8|8939.3|8939.5|8938|8940.9|8939.4|8939.3|8937.8|225
1590463800000|2020-05-26 03:30:00|8939.4|8937.9|8940.3|8938.8|8940.5|8939|8939.4|8937.9|225
1590464100000|2020-05-26 03:35:00|8940.2|8938.7|8941.5|8940|8942.1|8940.6|8940.2|8938.7|346
1590464400000|2020-05-26 03:40:00|8941.4|8939.9|8940.2|8938.7|8941.5|8940|8939.1|8937.8|259
1590464700000|2020-05-26 03:45:00|8940.1|8938.6|8938|8936.5|8940.2|8938.7|8937.8|8936.3|282
1590465000000|2020-05-26 03:50:00|8937.9|8936.4|8938.7|8937.2|8938.9|8937.4|8937|8935.5|224
1590465300000|2020-05-26 03:55:00|8938.8|8937.3|8938.2|8936.7|8939.5|8938.1|8938.1|8936.7|203
1590465600000|2020-05-26 04:00:00|8938.1|8936.6|8937.8|8936.3|8938.7|8937.3|8937|8935.6|189
1590465900000|2020-05-26 04:05:00|8937.9|8936.4|8937.8|8936.3|8938.3|8936.8|8936.9|8935.7|180
1590466200000|2020-05-26 04:10:00|8937.7|8936.2|8939.2|8937.7|8939.3|8937.8|8937.1|8936|240
1590466500000|2020-05-26 04:15:00|8939.1|8937.6|8939.2|8937.7|8939.5|8938.1|8938.8|8937.3|255
1590466800000|2020-05-26 04:20:00|8939.3|8937.8|8937.4|8935.9|8939.5|8938|8937.1|8935.9|288
1590467100000|2020-05-26 04:25:00|8937.5|8936|8937.4|8935.9|8937.7|8936.4|8936.6|8935.5|151
1590467400000|2020-05-26 04:30:00|8937.5|8936|8934.6|8933.1|8938.1|8936.6|8933.6|8932.1|322
1590467700000|2020-05-26 04:35:00|8934.7|8933.2|8934.7|8933.2|8935.2|8934|8934.2|8932.8|162
1590468000000|2020-05-26 04:40:00|8934.6|8933.1|8936.5|8935|8936.7|8935.5|8934.4|8932.9|179
1590468300000|2020-05-26 04:45:00|8936.6|8935.1|8937.9|8936.4|8939.3|8937.8|8936.1|8934.6|237
1590468600000|2020-05-26 04:50:00|8938|8936.5|8939.3|8937.8|8939.4|8937.9|8937.4|8936.2|190
1590468900000|2020-05-26 04:55:00|8939.2|8937.7|8937.7|8936.2|8939.6|8938.3|8937.4|8936.1|153
1590469200000|2020-05-26 05:00:00|8937.8|8936.3|8938.5|8937|8938.9|8937.7|8937.2|8935.7|160
1590469500000|2020-05-26 05:05:00|8938.6|8937.1|8936.4|8934.9|8938.7|8937.4|8935.9|8934.6|213
1590469800000|2020-05-26 05:10:00|8936.5|8935|8936.5|8935|8937|8935.7|8936|8934.9|122
1590470100000|2020-05-26 05:15:00|8936.4|8934.9|8936.3|8934.8|8937.6|8936.1|8935.9|8934.4|177
1590470400000|2020-05-26 05:20:00|8936.6|8935.1|8936.9|8935.4|8937.5|8936.1|8935.6|8934.1|193
1590470700000|2020-05-26 05:25:00|8936.8|8935.3|8936.3|8935.4|8937.1|8935.6|8936|8934.7|132
1590471000000|2020-05-26 05:30:00|8936.6|8935.1|8937|8935.5|8937.1|8935.7|8936.4|8935|122
1590471300000|2020-05-26 05:35:00|8937.1|8935.6|8936.2|8934.7|8937.5|8936.2|8936.2|8934.7|194
1590471600000|2020-05-26 05:40:00|8936.3|8934.8|8935.6|8934.7|8936.3|8935|8934.8|8933.6|205
1590471900000|2020-05-26 05:45:00|8935.5|8934.6|8935.7|8934.2|8937.5|8936.2|8935.3|8934.1|262
1590472200000|2020-05-26 05:50:00|8935.8|8934.3|8934.8|8933.3|8935.8|8934.7|8934.3|8932.8|199
1590472500000|2020-05-26 05:55:00|8934.9|8933.4|8938|8936.5|8938.4|8936.9|8934.5|8933.3|359
1590472800000|2020-05-26 06:00:00|8938.1|8936.6|8931.9|8930.4|8938.6|8937.1|8930.5|8929|561
1590473100000|2020-05-26 06:05:00|8932|8930.5|8932.9|8931.4|8935.7|8934.2|8930|8928.5|556
1590473400000|2020-05-26 06:10:00|8932.8|8931.3|8933|8931.5|8933.7|8932.2|8930.4|8928.9|477
1590473700000|2020-05-26 06:15:00|8932.9|8931.4|8929.5|8928|8933.6|8932.1|8928|8926.5|463
1590474000000|2020-05-26 06:20:00|8929.6|8928.1|8925.7|8924.2|8930.3|8928.9|8925.5|8924|462
1590474300000|2020-05-26 06:25:00|8925.8|8924.3|8924.1|8923.2|8927.3|8925.8|8923.3|8922.1|458
1590474600000|2020-05-26 06:30:00|8924.6|8923.1|8923.2|8921.7|8925.4|8924.2|8921.2|8920|410
1590474900000|2020-05-26 06:35:00|8923.3|8921.8|8925.1|8923.6|8925.9|8924.8|8922.4|8921.4|585
1590475200000|2020-05-26 06:40:00|8925.2|8923.7|8924.2|8923.3|8926|8925|8922.6|8921.7|322
1590475500000|2020-05-26 06:45:00|8924.5|8923|8923.9|8923|8925.7|8924.8|8923.9|8922.7|375
1590475800000|2020-05-26 06:50:00|8924|8923.1|8922.3|8921.4|8924.3|8923.4|8921|8920|427
1590476100000|2020-05-26 06:55:00|8922.2|8921.3|8910.6|8909.1|8922.8|8921.9|8907.9|8906.6|839
1590476400000|2020-05-26 07:00:00|8910.7|8909.2|8907.7|8906.8|8912.4|8911.1|8907.2|8906.3|860
1590476700000|2020-05-26 07:05:00|8907.6|8906.7|8908.3|8907.4|8913.4|8912.5|8907.2|8906|812
1590477000000|2020-05-26 07:10:00|8908.1|8907.2|8915.3|8914.4|8916.2|8915.2|8908.1|8907.2|866
1590477300000|2020-05-26 07:15:00|8915.2|8914.3|8916.8|8915.9|8917.2|8916.1|8913.5|8912.5|725
1590477600000|2020-05-26 07:20:00|8916.9|8916|8915.2|8914.3|8917.2|8916.3|8914.9|8914|481
1590477900000|2020-05-26 07:25:00|8915.1|8914.2|8918.7|8917.8|8919.3|8918.4|8914.7|8913.8|583
1590478200000|2020-05-26 07:30:00|8918.6|8917.7|8920.7|8919.8|8921.7|8920.5|8917.3|8916.4|649
1590478500000|2020-05-26 07:35:00|8920.8|8919.9|8920.5|8919.6|8920.9|8919.9|8919.1|8918.2|516
1590478800000|2020-05-26 07:40:00|8920.6|8919.7|8921.9|8921|8923.5|8922.4|8919.6|8918.7|563
1590479100000|2020-05-26 07:45:00|8921.8|8920.9|8923.4|8922.5|8924.2|8923.1|8921.1|8920.2|549
1590479400000|2020-05-26 07:50:00|8923.3|8922.4|8916.8|8915.9|8924.3|8923.4|8915.9|8915|611
1590479700000|2020-05-26 07:55:00|8916.7|8915.8|8916.2|8915.3|8918|8916.9|8914.5|8913.6|567
1590480000000|2020-05-26 08:00:00|8916.1|8915.2|8914.5|8913.6|8916.3|8915.4|8913.4|8912.4|507
1590480300000|2020-05-26 08:05:00|8914.4|8913.5|8914.8|8913.9|8918.6|8917.7|8914.3|8913.4|661
1590480600000|2020-05-26 08:10:00|8914.7|8913.8|8917|8916.1|8920.4|8919.5|8914.6|8913.7|646
1590480900000|2020-05-26 08:15:00|8916.9|8916|8914.5|8913.6|8917.2|8916.3|8913.5|8912.6|635
1590481200000|2020-05-26 08:20:00|8914.4|8913.5|8918|8916.5|8918.5|8917.5|8913.5|8912.6|597
1590481500000|2020-05-26 08:25:00|8918.1|8916.6|8920.1|8919.2|8921.7|8920.5|8917.8|8916.6|545
1590481800000|2020-05-26 08:30:00|8920.4|8919.5|8921.3|8920.4|8924|8923.1|8919.9|8919|555
1590482100000|2020-05-26 08:35:00|8921.2|8920.3|8920.1|8919.2|8922.2|8921.3|8919.4|8918.3|593
1590482400000|2020-05-26 08:40:00|8920|8919.1|8913.3|8911.8|8921|8919.9|8911.9|8910.4|774
1590482700000|2020-05-26 08:45:00|8913.2|8911.7|8909.9|8909|8916.2|8914.7|8908.8|8907.7|960
1590483000000|2020-05-26 08:50:00|8909.7|8908.8|8909.9|8909|8914|8912.9|8906.7|8905.8|889
1590483300000|2020-05-26 08:55:00|8910|8909.1|8907|8906.1|8910|8909.1|8906.2|8904.9|930
1590483600000|2020-05-26 09:00:00|8907.1|8906.2|8904.7|8903.8|8908|8907|8904.2|8903|911
1590483900000|2020-05-26 09:05:00|8904.6|8903.7|8898.5|8897|8905.4|8904.5|8897.7|8896.7|861
1590484200000|2020-05-26 09:10:00|8898.4|8896.9|8903.6|8902.7|8905.6|8904.5|8898.3|8896.8|1000
1590484500000|2020-05-26 09:15:00|8903.8|8902.9|8903.4|8902.5|8905.7|8904.7|8901.4|8900.1|792
1590484800000|2020-05-26 09:20:00|8903.3|8902.4|8902.5|8901.6|8906.1|8905.2|8901.8|8900.6|839
1590485100000|2020-05-26 09:25:00|8902.4|8901.5|8900.6|8899.7|8905.5|8904.5|8900.1|8899|611
1590485400000|2020-05-26 09:30:00|8900.7|8899.8|8907.5|8906.6|8908.3|8907.2|8900.6|8899.4|612
1590485700000|2020-05-26 09:35:00|8907.6|8906.7|8901.7|8900.8|8908.2|8907.3|8901.5|8900.6|571
1590486000000|2020-05-26 09:40:00|8901.8|8900.9|8897.2|8896.3|8901.9|8901|8896.6|8895.7|608
1590486300000|2020-05-26 09:45:00|8897.3|8896.4|8901.4|8900.5|8901.7|8900.8|8897.3|8896.4|518
1590486600000|2020-05-26 09:50:00|8901.3|8900.4|8902.5|8901.6|8904.8|8903.9|8899.8|8898.7|654
1590486900000|2020-05-26 09:55:00|8902.4|8901.5|8905|8904.1|8905.8|8904.9|8901.3|8899.8|623
1590487200000|2020-05-26 10:00:00|8904.9|8904|8902|8901.1|8905.4|8904.5|8899.1|8897.8|537
1590487500000|2020-05-26 10:05:00|8901.9|8901|8901.8|8900.9|8903.8|8902.9|8899.3|8898.3|594
1590487800000|2020-05-26 10:10:00|8901.9|8901|8901.6|8900.1|8903.6|8902.7|8899.8|8898.7|516
1590488100000|2020-05-26 10:15:00|8901.5|8900|8900|8899.1|8901.7|8900.5|8897.7|8896.8|621
1590488400000|2020-05-26 10:20:00|8899.9|8899|8902|8901.1|8903|8902.1|8898.4|8897.4|565
1590488700000|2020-05-26 10:25:00|8901.9|8901|8904.3|8903.4|8904.9|8904|8900.2|8899.3|636
1590489000000|2020-05-26 10:30:00|8904.4|8903.5|8899.7|8898.2|8904.5|8903.6|8899.4|8898.2|582
1590489300000|2020-05-26 10:35:00|8899.9|8898.4|8902.6|8901.7|8904.7|8903.7|8899.1|8897.7|676
1590489600000|2020-05-26 10:40:00|8902.9|8901.4|8900.2|8899.3|8903.4|8902.2|8899.4|8898.4|528
1590489900000|2020-05-26 10:45:00|8900.3|8899.4|8900.1|8899.2|8901.5|8900.5|8898.4|8897.4|526
1590490200000|2020-05-26 10:50:00|8900.2|8899.3|8899.9|8898.4|8901|8900.1|8897.4|8896.2|531
1590490500000|2020-05-26 10:55:00|8900|8898.5|8898.7|8897.8|8901.6|8900.3|8898.4|8897.4|563
1590490800000|2020-05-26 11:00:00|8898.8|8897.9|8903|8902.1|8903.2|8902.3|8898.6|8897.5|578
1590491100000|2020-05-26 11:05:00|8903.1|8902.2|8902.5|8901.6|8905.4|8904.5|8902.4|8901.3|552
1590491400000|2020-05-26 11:10:00|8902.6|8901.7|8900.8|8899.9|8902.8|8901.9|8899.9|8899|498
1590491700000|2020-05-26 11:15:00|8900.9|8900|8896.9|8896|8901.1|8900.2|8896.7|8895.8|391
1590492000000|2020-05-26 11:20:00|8897|8896.1|8896.8|8895.9|8897.5|8896.6|8896.1|8895.2|313
1590492300000|2020-05-26 11:25:00|8896.7|8895.8|8898.1|8897.2|8898.1|8897.2|8895.8|8894.9|313
1590492600000|2020-05-26 11:30:00|8898|8897.1|8898.6|8897.7|8899.8|8898.9|8897.2|8896.3|471
1590492900000|2020-05-26 11:35:00|8898.7|8897.8|8900.9|8900|8901.7|8900.8|8897|8896.1|534
1590493200000|2020-05-26 11:40:00|8900.8|8899.9|8893|8892.1|8901.7|8900.5|8893|8891.7|580
1590493500000|2020-05-26 11:45:00|8893.1|8892.2|8888.1|8887.2|8893.6|8892.5|8886.5|8885.6|699
1590493800000|2020-05-26 11:50:00|8888.2|8887.3|8892.5|8891.6|8892.8|8891.8|8887.7|8886.8|751
1590494100000|2020-05-26 11:55:00|8892.9|8891.4|8898.3|8897.4|8899.7|8898.8|8892.6|8891.4|816
1590494400000|2020-05-26 12:00:00|8898.4|8897.5|8894.5|8893.6|8899|8898.1|8891.4|8890|776
1590494700000|2020-05-26 12:05:00|8894.6|8893.7|8894|8892.5|8894.9|8893.7|8890.7|8889.8|711
1590495000000|2020-05-26 12:10:00|8893.6|8892.7|8888.4|8887.5|8893.7|8892.8|8888.2|8887.3|587
1590495300000|2020-05-26 12:15:00|8888.2|8887.3|8888.2|8887.3|8888.8|8887.9|8886.1|8885.2|573
1590495600000|2020-05-26 12:20:00|8888.3|8887.4|8887.4|8886.5|8890.8|8889.7|8887|8885.9|629
1590495900000|2020-05-26 12:25:00|8887.3|8886.4|8888.2|8887.3|8888.5|8887.5|8886.5|8885.1|610
1590496200000|2020-05-26 12:30:00|8888.1|8887.2|8889.8|8888.9|8890.1|8889|8885.4|8884.5|534
1590496500000|2020-05-26 12:35:00|8889.7|8888.8|8892.2|8891.3|8892.3|8891.3|8888.6|8887.7|467
1590496800000|2020-05-26 12:40:00|8892.1|8891.2|8890.7|8889.8|8892.6|8891.7|8888.3|8887|491
1590497100000|2020-05-26 12:45:00|8891.1|8889.6|8888.1|8886.6|8891.1|8890|8887|8885.9|566
1590497400000|2020-05-26 12:50:00|8887.9|8887|8886.9|8886|8889.7|8888.8|8886.3|8885.4|530
1590497700000|2020-05-26 12:55:00|8887|8886.1|8888.6|8887.1|8889.3|8888.2|8885.5|8884.6|606
1590498000000|2020-05-26 13:00:00|8888.4|8886.9|8887.6|8886.7|8891.2|8890.3|8887.4|8886.3|658
1590498300000|2020-05-26 13:05:00|8887.9|8887|8887.4|8886.5|8889.7|8888.8|8884.9|8884|539
1590498600000|2020-05-26 13:10:00|8887.7|8886.2|8888.6|8887.7|8889.6|8888.5|8886.4|8885.5|629
1590498900000|2020-05-26 13:15:00|8888.7|8887.8|8887.3|8886.4|8888.9|8888|8886.6|8885.3|681
1590499200000|2020-05-26 13:20:00|8887.4|8886.5|8884.5|8883.6|8887.8|8886.8|8883.7|8882.8|558
1590499500000|2020-05-26 13:25:00|8884.6|8883.7|8883.2|8882.3|8886.2|8885.3|8882.9|8882|527
1590499800000|2020-05-26 13:30:00|8882.2|8880.7|8893|8892.1|8893|8892.1|8881.6|8880.1|663
1590500100000|2020-05-26 13:35:00|8893.1|8892.2|8896|8894.5|8896.5|8895.6|8891.4|8890.5|762
1590500400000|2020-05-26 13:40:00|8895.9|8894.4|8898.2|8897.3|8900.9|8899.9|8894.3|8893.4|867
1590500700000|2020-05-26 13:45:00|8898.1|8897.2|8900.4|8899.5|8902.9|8901.8|8895.5|8894.6|787
1590501000000|2020-05-26 13:50:00|8900.3|8899.4|8898.1|8897.2|8903.3|8902.4|8897.2|8896.3|735
1590501300000|2020-05-26 13:55:00|8898|8897.1|8898.3|8896.8|8900.4|8898.9|8894.3|8893.4|859
1590501600000|2020-05-26 14:00:00|8898.2|8896.7|8903.7|8902.8|8903.8|8902.9|8895.4|8894|758
1590501900000|2020-05-26 14:05:00|8903.6|8902.7|8907.5|8906.6|8909.2|8908.1|8902.5|8901.6|751
1590502200000|2020-05-26 14:10:00|8907.4|8906.5|8898.6|8897.7|8907.4|8906.5|8898.4|8897.5|793
1590502500000|2020-05-26 14:15:00|8898.7|8897.8|8901.2|8900.3|8908.3|8906.8|8898.7|8897.8|814
1590502800000|2020-05-26 14:20:00|8901.3|8900.4|8896.4|8895.5|8902.5|8901.6|8896.3|8895.4|692
1590503100000|2020-05-26 14:25:00|8896.5|8895.6|8890.5|8889.6|8897.7|8896.8|8890.4|8889.3|626
1590503400000|2020-05-26 14:30:00|8890.9|8890|8891.8|8890.9|8893.9|8893|8889.3|8888.4|633
1590503700000|2020-05-26 14:35:00|8891.9|8891|8892.9|8892|8894.9|8893.9|8891.1|8890|724
1590504000000|2020-05-26 14:40:00|8892.7|8891.8|8889.6|8888.7|8893.3|8892.4|8888.7|8887.6|684
1590504300000|2020-05-26 14:45:00|8889.5|8888.6|8894|8893.1|8895.8|8894.7|8889.1|8888.2|816
1590504600000|2020-05-26 14:50:00|8894.1|8893.2|8889.3|8888.4|8896.4|8895.5|8888.9|8888|809
1590504900000|2020-05-26 14:55:00|8889.4|8888.5|8887.9|8887|8892.3|8891.4|8887|8885.8|958
1590505200000|2020-05-26 15:00:00|8888.1|8887.2|8889.2|8888.3|8891.3|8890.4|8887.4|8886.5|799
1590505500000|2020-05-26 15:05:00|8889.3|8888.4|8892.8|8891.9|8893.6|8892.5|8888.3|8887.4|571
1590505800000|2020-05-26 15:10:00|8892.7|8891.8|8895.5|8894.6|8895.8|8894.9|8890.4|8889.5|619
1590506100000|2020-05-26 15:15:00|8895.3|8894.4|8896.9|8896|8899.1|8898.2|8894|8893.1|580
1590506400000|2020-05-26 15:20:00|8897|8896.1|8898.7|8897.8|8899.1|8898.1|8894.6|8893.7|559
1590506700000|2020-05-26 15:25:00|8898.8|8897.9|8894.7|8893.8|8899.1|8898|8892.1|8891.2|788
1590507000000|2020-05-26 15:30:00|8894.9|8894|8892.6|8891.7|8894.9|8894|8889.1|8888.2|728
1590507300000|2020-05-26 15:35:00|8892.5|8891.6|8894.4|8893.5|8896.1|8895.2|8891.9|8891|570
1590507600000|2020-05-26 15:40:00|8894.3|8893.4|8895.2|8894.3|8896.9|8896|8893.6|8892.7|623
1590507900000|2020-05-26 15:45:00|8895.3|8894.4|8894.1|8893.2|8896|8895.1|8893.3|8892.4|542
1590508200000|2020-05-26 15:50:00|8894.2|8893.3|8892.6|8891.7|8895.4|8894.5|8892.2|8891.3|516
1590508500000|2020-05-26 15:55:00|8892.5|8891.6|8893.1|8892.2|8895.1|8893.9|8889.8|8888.7|607
1590508800000|2020-05-26 16:00:00|8893|8892.1|8890.6|8889.7|8893.7|8892.6|8890.4|8889.5|540
1590509100000|2020-05-26 16:05:00|8890.5|8889.6|8888.6|8887.7|8890.6|8889.7|8888|8887.1|313
1590509400000|2020-05-26 16:10:00|8888.5|8887.6|8886.3|8885.4|8888.8|8887.9|8885.2|8884.1|377
1590509700000|2020-05-26 16:15:00|8886.4|8885.5|8887.7|8886.8|8887.7|8886.8|8885.2|8884.3|334
1590510000000|2020-05-26 16:20:00|8887.6|8886.7|8887.4|8886.5|8889.4|8888.5|8886.3|8885.4|353
1590510300000|2020-05-26 16:25:00|8887.3|8886.4|8889.2|8888.3|8890.3|8889.2|8885.5|8884.6|410
1590510600000|2020-05-26 16:30:00|8889.3|8888.4|8889.6|8888.1|8891.3|8890.4|8888.4|8887.5|398
1590510900000|2020-05-26 16:35:00|8889.7|8888.2|8891.3|8890.4|8891.5|8890.4|8888.5|8887.4|379
1590511200000|2020-05-26 16:40:00|8891.4|8890.5|8891.4|8890.5|8892.8|8891.6|8891.1|8889.9|336
1590511500000|2020-05-26 16:45:00|8891.5|8890.6|8894.3|8893.4|8895.3|8894.2|8890.6|8889.7|370
1590511800000|2020-05-26 16:50:00|8894.2|8893.3|8895.5|8894.6|8897.4|8896.5|8893.6|8892.7|436
1590512100000|2020-05-26 16:55:00|8895.6|8894.7|8898.9|8898|8900.1|8899.2|8894.7|8893.8|562
1590512400000|2020-05-26 17:00:00|8898.8|8897.9|8898.6|8897.7|8901.4|8900.5|8898.4|8897.5|511
1590512700000|2020-05-26 17:05:00|8898.5|8897.6|8898.1|8897.2|8900.2|8899.3|8897.4|8896.5|333
1590513000000|2020-05-26 17:10:00|8898|8897.1|8898.4|8897.5|8898.8|8897.8|8896.7|8895.7|308
1590513300000|2020-05-26 17:15:00|8898.3|8897.4|8899.9|8899|8901.7|8900.8|8897.9|8896.8|384
1590513600000|2020-05-26 17:20:00|8899.8|8898.9|8902.7|8901.2|8902.7|8901.4|8899.4|8898.1|344
1590513900000|2020-05-26 17:25:00|8902.3|8901.4|8903.5|8902.6|8905|8904.1|8901.8|8900.5|529
1590514200000|2020-05-26 17:30:00|8903.6|8902.7|8903.2|8902.3|8903.8|8902.9|8902.3|8901.1|330
1590514500000|2020-05-26 17:35:00|8903.3|8902.4|8903.7|8902.8|8904.3|8903.4|8902.7|8901.8|274
1590514800000|2020-05-26 17:40:00|8903.6|8902.7|8906.5|8905.6|8906.6|8905.7|8902|8901.1|317
1590515100000|2020-05-26 17:45:00|8906.8|8905.3|8907.2|8906.3|8908.3|8907.4|8905.4|8904.5|367
1590515400000|2020-05-26 17:50:00|8907.3|8906.4|8907.2|8906.3|8909.3|8908.4|8906.3|8905.4|274
1590515700000|2020-05-26 17:55:00|8907.1|8906.2|8908.1|8907.2|8909|8908.1|8906.8|8905.9|407
1590516000000|2020-05-26 18:00:00|8908.2|8907.3|8908.7|8907.8|8908.9|8908|8907.5|8906.6|347
1590516300000|2020-05-26 18:05:00|8908.6|8907.7|8910|8909.1|8910.1|8909.2|8908.2|8907.3|283
1590516600000|2020-05-26 18:10:00|8909.9|8909|8908.1|8907.2|8910.1|8909.2|8907.9|8907|304
1590516900000|2020-05-26 18:15:00|8908.2|8907.3|8907.1|8906.2|8908.2|8907.3|8906.3|8905.4|258
1590517200000|2020-05-26 18:20:00|8907|8906.1|8906.8|8905.9|8907.2|8906.3|8905.1|8904.2|277
1590517500000|2020-05-26 18:25:00|8906.7|8905.8|8905.6|8904.7|8907.8|8906.9|8905.3|8904.4|270
1590517800000|2020-05-26 18:30:00|8905.7|8904.8|8904.4|8903.5|8906.4|8905.5|8903.9|8902.7|502
1590518100000|2020-05-26 18:35:00|8904.6|8903.7|8905.6|8904.7|8906.1|8905.2|8904.4|8903.5|221
1590518400000|2020-05-26 18:40:00|8905.9|8905|8907.2|8906.3|8907.4|8906.5|8905.4|8904.5|256
1590518700000|2020-05-26 18:45:00|8907.1|8906.2|8907.1|8906.2|8908.4|8907.3|8906.4|8905.5|355
1590519000000|2020-05-26 18:50:00|8907|8906.1|8908|8907.1|8908.3|8907.4|8906.1|8905.2|305
1590519300000|2020-05-26 18:55:00|8908.1|8907.2|8907.8|8906.9|8908.1|8907.2|8906.5|8905.6|369
1590519600000|2020-05-26 19:00:00|8907.7|8906.8|8909.4|8908.5|8909.5|8908.6|8907.3|8906.4|425
1590519900000|2020-05-26 19:05:00|8909.5|8908.6|8908|8907.1|8909.9|8909|8908|8907.1|293
1590520200000|2020-05-26 19:10:00|8908.1|8907.2|8908.3|8906.8|8908.5|8907.4|8907|8906|282
1590520500000|2020-05-26 19:15:00|8908.2|8906.7|8907.1|8906.2|8908.3|8907.4|8907|8905.9|302
1590520800000|2020-05-26 19:20:00|8907|8906.1|8907.2|8906.3|8907.8|8906.8|8906.3|8904.9|311
1590521100000|2020-05-26 19:25:00|8907.1|8906.2|8905.7|8904.8|8907.6|8906.4|8904.8|8903.9|366
1590521400000|2020-05-26 19:30:00|8905.8|8904.9|8903|8901.5|8906.4|8905.2|8902.7|8901.2|374
1590521700000|2020-05-26 19:35:00|8902.9|8901.4|8907.2|8906.3|8907.4|8906.3|8902.8|8901.3|561
1590522000000|2020-05-26 19:40:00|8907.1|8906.2|8907.5|8906|8907.8|8906.5|8904.8|8903.7|546
1590522300000|2020-05-26 19:45:00|8907.6|8906.1|8905.7|8904.8|8907.8|8906.4|8905.5|8904.6|467
1590522600000|2020-05-26 19:50:00|8905.8|8904.9|8908.4|8907.5|8908.5|8907.6|8905|8903.9|514
1590522900000|2020-05-26 19:55:00|8908.3|8907.4|8908.3|8907.4|8908.7|8907.8|8906.6|8905.4|550
1590523200000|2020-05-26 20:00:00|8908.4|8907.5|8908.3|8907.4|8909.1|8908.1|8907.4|8906.1|497
1590523500000|2020-05-26 20:05:00|8908.4|8907.5|8908.7|8907.8|8909|8907.9|8907.8|8906.9|216
1590523800000|2020-05-26 20:10:00|8908.6|8907.7|8908.8|8907.3|8909.2|8908.1|8908.2|8906.8|203
1590524100000|2020-05-26 20:15:00|8908.7|8907.2|8908.7|8907.2|8909.2|8908|8908.1|8906.9|188
1590524400000|2020-05-26 20:20:00|8908.6|8907.1|8908.6|8907.7|8909.5|8908.2|8908.4|8907|182
1590524700000|2020-05-26 20:25:00|8908.7|8907.8|8907.9|8906.4|8909.6|8908.1|8906.9|8905.4|304
1590525000000|2020-05-26 20:30:00|8907.8|8906.3|8906.6|8905.1|8908|8906.5|8905.4|8904.3|299
1590525300000|2020-05-26 20:35:00|8906.5|8905|8905.9|8904.4|8907|8905.5|8905.6|8904.3|205
1590525600000|2020-05-26 20:40:00|8906|8904.5|8905.4|8903.9|8906.7|8905.2|8903.9|8902.5|268
1590525900000|2020-05-26 20:45:00|8905.5|8904|8903.7|8902.2|8905.7|8904.2|8903.3|8901.8|255
1590526200000|2020-05-26 20:50:00|8903.6|8902.1|8902.3|8900.8|8903.7|8902.2|8900.9|8899.8|297
1590526500000|2020-05-26 20:55:00|8902.4|8900.9|8907.6|8898.5|8907.6|8901.6|8901.3|8898.4|338
1590526800000|2020-05-26 21:00:00|8909.6|8897.6|8906.5|8899.2|8909.6|8899.4|8906.4|8895.8|111
1590527100000|2020-05-26 21:05:00|8907.9|8898.9|8906.8|8896.1|8909.1|8903.3|8904.8|8894.7|262
1590527400000|2020-05-26 21:10:00|8906.2|8896.4|8906.7|8898.3|8909.3|8900.3|8904.9|8894.7|419
1590527700000|2020-05-26 21:15:00|8906.8|8898.2|8908|8902.6|8909|8903.3|8904.7|8897.9|429
1590528000000|2020-05-26 21:20:00|8907.9|8902.8|8906|8901.6|8908.4|8903.5|8904.8|8899.1|370
1590528300000|2020-05-26 21:25:00|8905.9|8901.7|8903.9|8899.2|8906|8901.7|8901.4|8893.8|383
1590528600000|2020-05-26 21:30:00|8904|8899.1|8905.5|8899.8|8908.5|8900.8|8903.3|8897.9|428
1590528900000|2020-05-26 21:35:00|8905.4|8899.9|8906.6|8896.9|8907.1|8900|8902.7|8894.9|444
1590529200000|2020-05-26 21:40:00|8906.3|8896.8|8904.2|8896.6|8906.8|8897.7|8902.3|8895.4|526
1590529500000|2020-05-26 21:45:00|8903.8|8896.8|8901.7|8896.9|8906.7|8898.4|8901.7|8895.2|509
1590529800000|2020-05-26 21:50:00|8901.6|8896.8|8900.9|8897|8902.2|8897.3|8900.6|8895.8|370
1590530100000|2020-05-26 21:55:00|8901.1|8896.6|8901|8897.1|8902|8898.2|8900.6|8895.6|477
1590530400000|2020-05-26 22:00:00|8901.9|8897.2|8903.8|8900.9|8905|8901.9|8901.5|8897.2|578
1590530700000|2020-05-26 22:05:00|8903.7|8901|8904.1|8902.6|8905.4|8902.7|8903|8900.3|399
1590531000000|2020-05-26 22:10:00|8904|8902.5|8902.3|8900.1|8905.3|8903|8902|8899.7|269
1590531300000|2020-05-26 22:15:00|8902.4|8900|8904.5|8901.5|8905.5|8903|8902.2|8899.9|350
1590531600000|2020-05-26 22:20:00|8904.3|8901.7|8904|8902.5|8905.7|8903.3|8903.6|8901.1|277
1590531900000|2020-05-26 22:25:00|8904.2|8902|8904.2|8902.7|8904.8|8903.1|8903.2|8901.5|201
1590532200000|2020-05-26 22:30:00|8904.3|8902.8|8903.4|8901.9|8905.2|8903.1|8903.2|8901.6|177
1590532500000|2020-05-26 22:35:00|8903.5|8902|8903.9|8902.4|8904.6|8902.8|8903.2|8901.8|158
1590532800000|2020-05-26 22:40:00|8903.8|8902.3|8904.6|8903.1|8905.1|8903.3|8903.8|8902|101
1590533100000|2020-05-26 22:45:00|8904.5|8903|8904.6|8903.1|8905|8903.3|8903.6|8902|136
1590533400000|2020-05-26 22:50:00|8904.5|8903|8904.3|8902.8|8904.7|8903.2|8903.7|8902|132
1590533700000|2020-05-26 22:55:00|8904.4|8902.9|8904.5|8903|8904.8|8903.3|8903.7|8902.2|153
1590534000000|2020-05-26 23:00:00|8904.6|8903.1|8904.4|8902.9|8904.9|8903.4|8903.1|8901.6|180
1590534300000|2020-05-26 23:05:00|8904.5|8903|8903.5|8902|8904.5|8903|8903.1|8901.6|234
1590534600000|2020-05-26 23:10:00|8903.6|8902.1|8902.9|8901.4|8904.3|8902.8|8902.8|8901.1|297
1590534900000|2020-05-26 23:15:00|8902.8|8901.3|8904.1|8902.6|8904.8|8903.3|8902.8|8901.3|281
1590535200000|2020-05-26 23:20:00|8904.2|8902.7|8904.7|8903.2|8905.6|8904.1|8904|8902.5|189
1590535500000|2020-05-26 23:25:00|8904.6|8903.1|8905.4|8903.9|8905.7|8904.2|8904.4|8902.9|182
1590535800000|2020-05-26 23:30:00|8905.3|8903.8|8905.7|8904.2|8906.2|8904.7|8904.9|8903.4|178
1590536100000|2020-05-26 23:35:00|8905.6|8904.1|8904.9|8903.4|8906.3|8904.8|8903.5|8902|211
1590536400000|2020-05-26 23:40:00|8905|8903.5|8904.1|8902.6|8906.1|8904.6|8903.5|8902|242
1590536700000|2020-05-26 23:45:00|8904.2|8902.7|8904.1|8902.6|8904.5|8903|8903.2|8901.7|208
1590537000000|2020-05-26 23:50:00|8904.2|8902.7|8902.8|8901.3|8904.4|8902.9|8902.8|8901.3|213
1590537300000|2020-05-26 23:55:00|8902.9|8901.4|8903.4|8901.9|8903.6|8902.1|8902.7|8901.2|190
1590537600000|2020-05-27 00:00:00|8903.3|8901.8|8902.4|8900.9|8903.5|8902.1|8901.8|8900.3|412
1590537900000|2020-05-27 00:05:00|8902.5|8901|8903.1|8901.6|8903.1|8901.6|8900.1|8898.6|423
1590538200000|2020-05-27 00:10:00|8903|8901.5|8906.4|8904.9|8906.8|8905.3|8902.7|8901.2|588
1590538500000|2020-05-27 00:15:00|8906.3|8904.8|8905.1|8903.6|8906.6|8905.1|8904.9|8903.4|350
1590538800000|2020-05-27 00:20:00|8905|8903.5|8907.3|8905.8|8907.7|8906.2|8904.5|8903|361
1590539100000|2020-05-27 00:25:00|8907.4|8905.9|8906|8904.5|8907.6|8906.4|8905.7|8904.4|356
1590539400000|2020-05-27 00:30:00|8906.2|8904.7|8907.3|8905.8|8907.6|8906.1|8905.5|8904.1|393
1590539700000|2020-05-27 00:35:00|8907.4|8905.9|8907.7|8906.2|8907.8|8906.6|8906.6|8905.2|279
1590540000000|2020-05-27 00:40:00|8907.6|8906.1|8907.9|8906.4|8908.1|8906.9|8906.4|8905.4|297
1590540300000|2020-05-27 00:45:00|8907.8|8906.3|8907.6|8906.7|8908.2|8907.2|8906.3|8905.3|311
1590540600000|2020-05-27 00:50:00|8907.5|8906.6|8904.1|8903.2|8908|8906.7|8903.7|8902.8|417
1590540900000|2020-05-27 00:55:00|8903.9|8903|8903.3|8902.4|8905.4|8904.1|8903.3|8902|456
1590541200000|2020-05-27 01:00:00|8903.4|8902.5|8905.1|8903.6|8905.2|8903.8|8902.7|8901.5|572
1590541500000|2020-05-27 01:05:00|8904.9|8903.4|8904|8902.5|8906.5|8905.2|8903.7|8902.4|505
1590541800000|2020-05-27 01:10:00|8904.5|8903|8902|8900.5|8905.1|8903.8|8900.9|8899.9|473
1590542100000|2020-05-27 01:15:00|8901.9|8900.4|8899.4|8898.5|8902.7|8901.2|8899.4|8898.4|469
1590542400000|2020-05-27 01:20:00|8899.5|8898.6|8900.6|8899.1|8900.6|8899.6|8899.2|8898.1|475
1590542700000|2020-05-27 01:25:00|8900.5|8899|8901|8899.5|8901.2|8900.1|8899|8897.5|396
1590543000000|2020-05-27 01:30:00|8900.6|8899.7|8903|8901.5|8903.2|8901.7|8900|8898.9|443
1590543300000|2020-05-27 01:35:00|8903.1|8901.6|8902.7|8901.8|8904.5|8903.2|8902.5|8901.3|403
1590543600000|2020-05-27 01:40:00|8902.8|8901.9|8903.2|8901.7|8904|8902.6|8901.6|8900.3|364
1590543900000|2020-05-27 01:45:00|8903.1|8901.6|8900.9|8899.4|8903.1|8901.8|8900.2|8899.2|359
1590544200000|2020-05-27 01:50:00|8901|8899.5|8901.9|8900.4|8904.2|8902.7|8900.4|8899.2|481
1590544500000|2020-05-27 01:55:00|8901.8|8900.3|8903.4|8902.5|8904.1|8902.8|8901.5|8900|375
1590544800000|2020-05-27 02:00:00|8903.3|8902.4|8903.6|8902.1|8903.8|8902.4|8900.5|8899.4|471
1590545100000|2020-05-27 02:05:00|8903.7|8902.2|8901.9|8901|8903.9|8902.7|8901.4|8900.2|421
1590545400000|2020-05-27 02:10:00|8902.1|8901.2|8901.1|8899.6|8902.5|8901.3|8900.5|8899.1|500
1590545700000|2020-05-27 02:15:00|8901.2|8899.7|8900.7|8899.8|8901.4|8900.2|8899.1|8898.1|386
1590546000000|2020-05-27 02:20:00|8900.9|8900|8902.1|8900.6|8903.1|8901.6|8899.9|8898.9|478
1590546300000|2020-05-27 02:25:00|8902.2|8900.7|8898.2|8897.3|8902.6|8901.1|8897.4|8895.9|496
1590546600000|2020-05-27 02:30:00|8898.1|8897.2|8896.7|8895.2|8898.4|8897.4|8895.7|8894.4|510
1590546900000|2020-05-27 02:35:00|8896.8|8895.3|8898.1|8897.2|8898.5|8897.4|8896|8894.7|465
1590547200000|2020-05-27 02:40:00|8898.2|8897.3|8897.4|8896.5|8898.9|8897.7|8896.3|8895.1|396
1590547500000|2020-05-27 02:45:00|8897.6|8896.7|8899.6|8898.1|8899.7|8898.5|8897.3|8896.4|396
1590547800000|2020-05-27 02:50:00|8899.5|8898|8899.6|8898.1|8900.3|8898.8|8898.2|8897.1|344
1590548100000|2020-05-27 02:55:00|8899.7|8898.2|8894.9|8893.4|8899.9|8898.4|8894.4|8893.2|442
1590548400000|2020-05-27 03:00:00|8894.6|8893.7|8895.8|8894.3|8896.8|8895.3|8894.4|8893.2|444
1590548700000|2020-05-27 03:05:00|8895.7|8894.2|8896|8894.5|8896.7|8895.4|8895|8893.8|297
1590549000000|2020-05-27 03:10:00|8895.9|8894.4|8898.1|8896.6|8898.5|8897.1|8895.9|8894.4|254
1590549300000|2020-05-27 03:15:00|8897.8|8896.9|8900.1|8898.6|8900.1|8898.9|8896.5|8895.2|397
1590549600000|2020-05-27 03:20:00|8899.8|8898.9|8899.8|8898.3|8900.9|8899.5|8898.4|8897.2|410
1590549900000|2020-05-27 03:25:00|8899.9|8898.4|8898.7|8897.8|8900.7|8899.2|8898.4|8897.2|288
1590550200000|2020-05-27 03:30:00|8898.8|8897.9|8900.1|8898.6|8901.5|8900.2|8898.6|8897.3|286
1590550500000|2020-05-27 03:35:00|8900|8898.5|8898.1|8897.2|8900.2|8898.7|8897.4|8896.1|421
1590550800000|2020-05-27 03:40:00|8898|8897.1|8899.5|8898|8899.6|8898.3|8897.3|8895.9|228
1590551100000|2020-05-27 03:45:00|8899.4|8897.9|8898.4|8896.9|8900.3|8898.9|8898.1|8896.9|285
1590551400000|2020-05-27 03:50:00|8898.1|8897.2|8899|8898.1|8899.5|8898.6|8897.6|8896.5|249
1590551700000|2020-05-27 03:55:00|8898.9|8898|8899.4|8898.5|8900.3|8899.2|8898.7|8897.6|212
1590552000000|2020-05-27 04:00:00|8899.6|8898.7|8898.6|8897.1|8901.6|8900.5|8897.9|8896.7|451
1590552300000|2020-05-27 04:05:00|8898.7|8897.2|8898.9|8898|8899.4|8898.3|8897.9|8896.6|335
1590552600000|2020-05-27 04:10:00|8899.2|8897.7|8898.9|8897.4|8899.2|8898.2|8897.6|8896.4|225
1590552900000|2020-05-27 04:15:00|8898.8|8897.3|8898.6|8897.1|8899.2|8897.7|8898.2|8897|204
1590553200000|2020-05-27 04:20:00|8898.5|8897|8898.8|8897.9|8899.8|8898.3|8898.4|8896.9|226
1590553500000|2020-05-27 04:25:00|8898.7|8897.8|8897.4|8895.9|8899.4|8898.1|8897.4|8895.9|243
1590553800000|2020-05-27 04:30:00|8897.5|8896|8898.8|8897.3|8898.9|8897.6|8896.6|8895.4|213
1590554100000|2020-05-27 04:35:00|8898.7|8897.2|8899|8898.1|8899.3|8898.1|8898.1|8897|148
1590554400000|2020-05-27 04:40:00|8898.9|8898|8897.8|8896.3|8899.2|8898.1|8897.5|8896.3|234
1590554700000|2020-05-27 04:45:00|8897.9|8896.4|8897.7|8896.2|8898|8896.5|8896.3|8894.8|296
1590555000000|2020-05-27 04:50:00|8897.6|8896.1|8898.3|8896.8|8898.7|8897.5|8897.3|8896|282
1590555300000|2020-05-27 04:55:00|8898.4|8896.9|8897.8|8896.3|8898.4|8897.2|8897.4|8895.9|245
1590555600000|2020-05-27 05:00:00|8897.6|8896.1|8897.6|8896.1|8899.1|8897.6|8897.2|8895.9|366
1590555900000|2020-05-27 05:05:00|8897.7|8896.2|8895.8|8894.3|8898|8896.5|8894.7|8893.4|360
1590556200000|2020-05-27 05:10:00|8895.7|8894.2|8898.1|8896.6|8898.3|8896.9|8894|8892.7|351
1590556500000|2020-05-27 05:15:00|8898|8896.5|8896.2|8894.7|8898|8896.8|8895.6|8894.3|304
1590556800000|2020-05-27 05:20:00|8896.3|8894.8|8895.8|8894.3|8896.8|8895.3|8895|8893.8|268
1590557100000|2020-05-27 05:25:00|8895.7|8894.2|8894.4|8892.9|8896.2|8894.8|8893.8|8892.6|361
1590557400000|2020-05-27 05:30:00|8894.5|8893|8896.7|8895.2|8898.2|8896.7|8893.9|8892.6|497
1590557700000|2020-05-27 05:35:00|8896.6|8895.1|8896.1|8894.6|8897.2|8895.9|8893.9|8892.6|449
1590558000000|2020-05-27 05:40:00|8896|8894.5|8893.5|8892|8896.1|8894.6|8893.3|8891.9|298
1590558300000|2020-05-27 05:45:00|8893.4|8891.9|8895.5|8894|8895.9|8894.7|8893.4|8891.9|284
1590558600000|2020-05-27 05:50:00|8895.6|8894.1|8895.4|8893.9|8897.1|8895.8|8895.2|8893.7|263
1590558900000|2020-05-27 05:55:00|8895.3|8893.8|8898.2|8896.7|8898.4|8897.3|8895.3|8893.8|379
1590559200000|2020-05-27 06:00:00|8898.6|8897.1|8896.5|8895|8899.3|8898|8896.4|8894.9|368
1590559500000|2020-05-27 06:05:00|8896.4|8894.9|8895.6|8894.7|8897.1|8895.8|8895.3|8894|382
1590559800000|2020-05-27 06:10:00|8895.7|8894.8|8892.7|8891.8|8896.8|8895.4|8892.4|8891.1|604
1590560100000|2020-05-27 06:15:00|8892.8|8891.9|8891.8|8890.3|8894.3|8892.8|8891.1|8890|502
1590560400000|2020-05-27 06:20:00|8891.9|8890.4|8892.5|8891|8893.3|8891.9|8890|8888.5|514
1590560700000|2020-05-27 06:25:00|8892.4|8890.9|8893.9|8893|8896.1|8894.8|8892.1|8890.9|503
1590561000000|2020-05-27 06:30:00|8893.8|8892.9|8896.4|8895.5|8898.1|8896.8|8893.7|8892.5|543
1590561300000|2020-05-27 06:35:00|8896.3|8895.4|8900.1|8899.2|8901.1|8900|8895.9|8894.8|542
1590561600000|2020-05-27 06:40:00|8900|8899.1|8902.5|8901.6|8903.1|8901.9|8899.2|8898.3|434
1590561900000|2020-05-27 06:45:00|8902.4|8901.5|8904|8903.1|8904.3|8903.3|8901.7|8900.6|521
1590562200000|2020-05-27 06:50:00|8904.3|8902.8|8903.3|8902.4|8905.2|8904.3|8902.6|8901.4|388
1590562500000|2020-05-27 06:55:00|8903.2|8902.3|8899.8|8898.3|8903.9|8903|8899.3|8898.3|421
1590562800000|2020-05-27 07:00:00|8900.3|8898.8|8901.3|8900.4|8902.7|8901.8|8899|8897.5|770
1590563100000|2020-05-27 07:05:00|8901.1|8900.2|8901|8900.1|8901.9|8901|8898.7|8897.8|621
1590563400000|2020-05-27 07:10:00|8901.1|8900.2|8906.7|8905.8|8907|8906.1|8901|8900.1|493
1590563700000|2020-05-27 07:15:00|8906.8|8905.9|8911.9|8911|8912.7|8911.5|8906.5|8905.5|712
1590564000000|2020-05-27 07:20:00|8911.8|8910.9|8913.6|8912.7|8914.6|8913.7|8910.8|8909.5|633
1590564300000|2020-05-27 07:25:00|8913.5|8912.6|8909.9|8908.4|8914.9|8913.6|8909.5|8908.2|726
1590564600000|2020-05-27 07:30:00|8910.1|8908.6|8911.9|8911|8912.4|8911.5|8909.1|8908|645
1590564900000|2020-05-27 07:35:00|8911.8|8910.9|8911|8910.1|8913.6|8912.6|8910.7|8909.7|637
1590565200000|2020-05-27 07:40:00|8911.1|8910.2|8910.5|8909.6|8912.2|8911.3|8909.6|8908.5|601
1590565500000|2020-05-27 07:45:00|8910.4|8909.5|8912|8911.1|8913.9|8913|8910|8909.1|676
1590565800000|2020-05-27 07:50:00|8912.1|8911.2|8918|8917.1|8918.2|8917.2|8911.5|8910.6|564
1590566100000|2020-05-27 07:55:00|8917.9|8917|8917.6|8916.1|8919.5|8918.6|8916.5|8915.4|660
1590566400000|2020-05-27 08:00:00|8917.2|8916.3|8924.1|8923.2|8924.7|8923.5|8916|8915.1|742
1590566700000|2020-05-27 08:05:00|8923.9|8923|8922.8|8921.9|8927.4|8926.3|8920.2|8919.3|693
1590567000000|2020-05-27 08:10:00|8922.7|8921.8|8918|8917.1|8922.9|8922|8917.8|8916.8|645
1590567300000|2020-05-27 08:15:00|8917.9|8917|8916.8|8915.9|8918.9|8918|8914.8|8913.8|674
1590567600000|2020-05-27 08:20:00|8916.5|8915.6|8910.9|8910|8917.9|8916.8|8910.7|8909.5|674
1590567900000|2020-05-27 08:25:00|8910.8|8909.9|8913.4|8912.5|8914.4|8913.5|8909.1|8908.2|843
1590568200000|2020-05-27 08:30:00|8913.3|8912.4|8911.8|8910.9|8914.3|8913.2|8911.1|8910.2|690
1590568500000|2020-05-27 08:35:00|8911.9|8911|8911|8909.5|8912.8|8911.9|8907.7|8906.8|697
1590568800000|2020-05-27 08:40:00|8910.7|8909.8|8910.2|8909.3|8911.3|8910.1|8908.5|8907.6|642
1590569100000|2020-05-27 08:45:00|8910.1|8909.2|8911.9|8911|8912.4|8911.3|8910.1|8909|577
1590569400000|2020-05-27 08:50:00|8911.7|8910.8|8912.3|8911.4|8912.8|8911.6|8907.7|8906.5|626
1590569700000|2020-05-27 08:55:00|8912.2|8911.3|8906.5|8905|8915|8914.1|8905.3|8904.4|852
1590570000000|2020-05-27 09:00:00|8906.6|8905.1|8899.1|8897.6|8908.4|8907.4|8898|8896.8|974
1590570300000|2020-05-27 09:05:00|8898.9|8898|8906.4|8904.9|8908|8907|8897.7|8896.7|1067
1590570600000|2020-05-27 09:10:00|8906.5|8905|8907.9|8906.4|8911.7|8910.2|8903.9|8902.5|986
1590570900000|2020-05-27 09:15:00|8908|8906.5|8914.1|8912.6|8915|8914.1|8906.6|8905.4|1014
1590571200000|2020-05-27 09:20:00|8913.8|8912.3|8912.6|8911.7|8915.1|8914.1|8910.4|8909.5|864
1590571500000|2020-05-27 09:25:00|8912.7|8911.8|8921.9|8920.4|8926.7|8925.3|8912.6|8911.4|1280
1590571800000|2020-05-27 09:30:00|8921.8|8920.3|8936.7|8935.2|8937.5|8936|8919.9|8918.4|1077
1590572100000|2020-05-27 09:35:00|8936.6|8935.1|8935.4|8934.5|8939.7|8938.8|8932.9|8931.9|1043
1590572400000|2020-05-27 09:40:00|8935.5|8934.6|8918.5|8917|8939.1|8938.2|8918.2|8916.9|1287
1590572700000|2020-05-27 09:45:00|8918.7|8917.2|8926.3|8925.4|8928|8926.8|8917.5|8916|1094
1590573000000|2020-05-27 09:50:00|8926.5|8925.6|8921.7|8920.2|8927.3|8926.1|8918.6|8917.1|1013
1590573300000|2020-05-27 09:55:00|8921.9|8920.4|8936|8934.5|8940.8|8939.3|8921.7|8920.3|1224
1590573600000|2020-05-27 10:00:00|8935.8|8934.3|8934.8|8933.9|8936.8|8935.8|8927.2|8925.7|1213
1590573900000|2020-05-27 10:05:00|8934.6|8933.7|8929.6|8928.1|8936.3|8934.8|8928.3|8926.9|1032
1590574200000|2020-05-27 10:10:00|8929.7|8928.2|8934.7|8933.2|8936.4|8934.9|8927.2|8925.7|1015
1590574500000|2020-05-27 10:15:00|8934.6|8933.1|8938.1|8936.6|8942.1|8940.7|8933.3|8932.4|1010
1590574800000|2020-05-27 10:20:00|8938.2|8936.7|8941|8939.5|8946.5|8945.1|8937.4|8936.2|927
1590575100000|2020-05-27 10:25:00|8940.4|8939.1|8939.9|8938.4|8942.7|8941.3|8934.9|8934|964
1590575400000|2020-05-27 10:30:00|8939.6|8938.7|8938|8937.1|8942.4|8941.4|8937.4|8936.5|827
1590575700000|2020-05-27 10:35:00|8937.9|8937|8940.1|8939.2|8942.7|8941.7|8937.2|8936.3|862
1590576000000|2020-05-27 10:40:00|8940.2|8939.3|8939.2|8937.7|8942.7|8941.8|8936.7|8935.5|712
1590576300000|2020-05-27 10:45:00|8938.9|8938|8938.1|8937.2|8941.2|8940.1|8937.9|8937|688
1590576600000|2020-05-27 10:50:00|8937.9|8937|8933.3|8932.4|8937.9|8937|8933.3|8932.2|708
1590576900000|2020-05-27 10:55:00|8933.4|8932.5|8932.2|8931.3|8936.4|8935.5|8931|8929.8|790
1590577200000|2020-05-27 11:00:00|8932.3|8931.4|8934.8|8933.9|8936|8934.9|8929.9|8929|880
1590577500000|2020-05-27 11:05:00|8935.2|8933.7|8937.7|8936.8|8938|8936.9|8933.8|8932.6|776
1590577800000|2020-05-27 11:10:00|8937.8|8936.9|8941.1|8939.6|8941.7|8940.8|8935.7|8934.8|681
1590578100000|2020-05-27 11:15:00|8941|8939.5|8943.9|8943|8946.1|8945.2|8940.4|8939.5|720
1590578400000|2020-05-27 11:20:00|8943.8|8942.9|8942.3|8941.4|8945.8|8944.7|8941|8940.1|632
1590578700000|2020-05-27 11:25:00|8942.2|8941.3|8945.9|8944.4|8946.1|8944.9|8941.2|8940.3|672
1590579000000|2020-05-27 11:30:00|8946|8944.5|8951.2|8950.3|8952.4|8951.3|8945.6|8944.5|801
1590579300000|2020-05-27 11:35:00|8951.3|8950.4|8949.4|8947.9|8951.5|8950.6|8944.3|8943.1|751
1590579600000|2020-05-27 11:40:00|8949.3|8947.8|8943.9|8943|8950.1|8949.2|8939.1|8937.9|955
1590579900000|2020-05-27 11:45:00|8944.5|8943.5|8954.2|8953.3|8954.5|8953.6|8944.5|8943.5|868
1590580200000|2020-05-27 11:50:00|8954.1|8953.2|8950.6|8949.1|8954.3|8953.3|8948.6|8947.7|704
1590580500000|2020-05-27 11:55:00|8950.5|8949|8948.9|8948|8951|8950.1|8947.4|8946.5|722
1590580800000|2020-05-27 12:00:00|8948.7|8947.8|8951.7|8950.8|8953.4|8952.3|8948.1|8947.2|760
1590581100000|2020-05-27 12:05:00|8951.6|8950.7|8951.7|8950.2|8963.5|8962|8948.1|8946.6|1669
1590581400000|2020-05-27 12:10:00|8951.6|8950.1|8959.8|8958.3|8960|8958.8|8948|8946.8|1180
1590581700000|2020-05-27 12:15:00|8959.9|8958.4|8957.3|8956.4|8963|8961.9|8954.8|8953.3|916
1590582000000|2020-05-27 12:20:00|8957.5|8956|8958.9|8957.4|8963.4|8961.9|8956.7|8955.2|881
1590582300000|2020-05-27 12:25:00|8958.4|8957.5|8964.3|8962.8|8966.9|8965.4|8957.6|8956.3|878
1590582600000|2020-05-27 12:30:00|8964.2|8962.7|8963.2|8961.7|8965.7|8964.2|8961.6|8960.3|885
1590582900000|2020-05-27 12:35:00|8963.3|8961.8|8967.8|8966.3|8967.9|8966.6|8962.7|8961.4|794
1590583200000|2020-05-27 12:40:00|8967.5|8966.6|8965.6|8964.1|8968.1|8966.7|8965.1|8963.7|625
1590583500000|2020-05-27 12:45:00|8965.5|8964|8963.8|8962.3|8968|8966.7|8963.3|8962.1|682
1590583800000|2020-05-27 12:50:00|8963.5|8962.6|8958.9|8957.4|8967.5|8966.1|8957.8|8956.3|969
1590584100000|2020-05-27 12:55:00|8959|8957.5|8962.7|8961.2|8965.1|8963.9|8958.9|8957.4|963
1590584400000|2020-05-27 13:00:00|8962.3|8961.4|8963|8961.5|8965.2|8963.7|8960.9|8959.4|1035
1590584700000|2020-05-27 13:05:00|8962.7|8961.2|8967.3|8965.8|8967.6|8966.3|8961.1|8960|899
1590585000000|2020-05-27 13:10:00|8967.1|8965.6|8965.9|8965|8967.2|8965.7|8961.3|8960.1|1042
1590585300000|2020-05-27 13:15:00|8966.2|8964.7|8964|8963.1|8968.3|8967.1|8963.8|8962.8|848
1590585600000|2020-05-27 13:20:00|8963.9|8963|8969.6|8968.1|8969.9|8968.4|8963.2|8962.2|805
1590585900000|2020-05-27 13:25:00|8969.5|8968|8962.2|8961.3|8969.6|8968.2|8959.9|8958.8|836
1590586200000|2020-05-27 13:30:00|8962.1|8961.2|8968.5|8967.6|8969.4|8968.5|8961.8|8960.6|1054
1590586500000|2020-05-27 13:35:00|8968.6|8967.7|8968.8|8967.9|8972.3|8971.2|8967.9|8966.6|963
1590586800000|2020-05-27 13:40:00|8968.9|8968|8965.1|8964.2|8971.1|8970|8963.8|8962.3|1143
1590587100000|2020-05-27 13:45:00|8965.4|8963.9|8966|8965.1|8967.3|8966.1|8962.7|8961.5|970
1590587400000|2020-05-27 13:50:00|8965.9|8965|8966|8965.1|8972.4|8971.1|8964.8|8963.9|948
1590587700000|2020-05-27 13:55:00|8965.9|8965|8964.8|8963.3|8966.9|8966|8962.8|8961.8|984
1590588000000|2020-05-27 14:00:00|8964.9|8963.4|8963.3|8962.4|8968.8|8967.8|8961.4|8960.5|942
1590588300000|2020-05-27 14:05:00|8963.4|8962.5|8970.7|8969.8|8972.2|8971.3|8963.2|8962.2|896
1590588600000|2020-05-27 14:10:00|8970.4|8969.5|8979.8|8978.9|8980.1|8978.9|8970.4|8969.3|847
1590588900000|2020-05-27 14:15:00|8979.9|8979|8976.7|8975.2|8981.5|8980.4|8974.4|8972.9|1070
1590589200000|2020-05-27 14:20:00|8976.6|8975.1|8984.8|8983.3|8991.5|8990.4|8976|8974.5|1233
1590589500000|2020-05-27 14:25:00|8984.3|8982.8|8984.4|8982.9|8986.2|8985|8982.7|8981.6|824
1590589800000|2020-05-27 14:30:00|8984.5|8983|8989.5|8988|8991.3|8990.3|8983.4|8982.4|889
1590590100000|2020-05-27 14:35:00|8989.6|8988.1|8991.2|8990.3|8992.7|8991.2|8988.9|8987.8|1033
1590590400000|2020-05-27 14:40:00|8991.6|8990.1|8987.2|8986.3|8993.6|8992.7|8985.7|8984.8|928
1590590700000|2020-05-27 14:45:00|8987.1|8986.2|8989.3|8988.4|8992.4|8991.3|8986.7|8985.6|906
1590591000000|2020-05-27 14:50:00|8988.9|8988|8989.1|8987.6|8994.8|8993.7|8986.3|8985.1|1163
1590591300000|2020-05-27 14:55:00|8989|8987.5|8986.9|8986|8990.6|8989.1|8982.1|8980.9|1455
1590591600000|2020-05-27 15:00:00|8986.8|8985.9|8983.7|8982.8|8988|8986.5|8981.3|8980.4|1376
1590591900000|2020-05-27 15:05:00|8983.9|8982.4|8987.7|8986.2|8990|8988.7|8982.1|8980.8|1083
1590592200000|2020-05-27 15:10:00|8987.8|8986.3|8986.3|8985.4|8988.8|8987.7|8984.1|8983.2|993
1590592500000|2020-05-27 15:15:00|8986.6|8985.1|8985.2|8984.3|8988.6|8987.2|8984|8983|894
1590592800000|2020-05-27 15:20:00|8985.1|8984.2|8983.9|8983|8988.1|8986.8|8982.6|8981.5|733
1590593100000|2020-05-27 15:25:00|8984|8983.1|8980.8|8979.9|8984.3|8983.1|8978.5|8977.1|802
1590593400000|2020-05-27 15:30:00|8981|8979.5|8983.9|8982.4|8984.5|8983.4|8981|8979.5|828
1590593700000|2020-05-27 15:35:00|8983.7|8982.8|8982.4|8980.9|8984.3|8983.1|8979.9|8978.9|817
1590594000000|2020-05-27 15:40:00|8982.5|8981|8972.1|8970.6|8982.5|8981.4|8971.7|8970.3|967
1590594300000|2020-05-27 15:45:00|8971.8|8970.3|8967.9|8966.4|8972.2|8970.7|8964.6|8963.7|1034
1590594600000|2020-05-27 15:50:00|8967.8|8966.3|8971.1|8969.6|8973.3|8972.2|8967.5|8966|699
1590594900000|2020-05-27 15:55:00|8971.2|8969.7|8969.2|8967.7|8971.6|8970.5|8965.7|8964.5|918
1590595200000|2020-05-27 16:00:00|8969.1|8967.6|8969.3|8967.8|8971.5|8970|8968.3|8966.8|653
1590595500000|2020-05-27 16:05:00|8969.5|8968|8968.6|8967.1|8972.4|8971.4|8968.5|8967|592
1590595800000|2020-05-27 16:10:00|8968.7|8967.2|8972|8970.5|8972|8970.8|8967.8|8966.3|699
1590596100000|2020-05-27 16:15:00|8971.8|8970.9|8971.9|8970.4|8972.6|8971.3|8969.2|8968|608
1590596400000|2020-05-27 16:20:00|8971.6|8970.7|8969.1|8967.6|8972.5|8971.3|8968.7|8967.5|530
1590596700000|2020-05-27 16:25:00|8969.2|8967.7|8968.5|8967|8970.5|8969.1|8967.7|8966.6|586
1590597000000|2020-05-27 16:30:00|8968.6|8967.1|8968.2|8967.3|8970|8968.8|8966.8|8965.6|587
1590597300000|2020-05-27 16:35:00|8968.6|8967.1|8965.4|8963.9|8968.8|8967.5|8964.7|8963.3|504
1590597600000|2020-05-27 16:40:00|8965.5|8964|8968.7|8967.8|8970.3|8969.3|8964.8|8963.3|556
1590597900000|2020-05-27 16:45:00|8968.6|8967.7|8967.8|8966.3|8970.9|8969.5|8967.5|8966|525
1590598200000|2020-05-27 16:50:00|8967.9|8966.4|8968.4|8966.9|8970.9|8969.9|8967.1|8965.9|554
1590598500000|2020-05-27 16:55:00|8968.5|8967|8967.9|8966.4|8969.6|8968.5|8966.6|8965.5|710
1590598800000|2020-05-27 17:00:00|8968|8966.5|8967.7|8966.2|8969.5|8968.3|8965.2|8963.7|697
1590599100000|2020-05-27 17:05:00|8967.6|8966.1|8967.2|8965.7|8968.9|8967.4|8965.8|8964.4|656
1590599400000|2020-05-27 17:10:00|8967.3|8965.8|8968.1|8966.6|8969.6|8968.1|8966.5|8965|583
1590599700000|2020-05-27 17:15:00|8968.2|8966.7|8967|8965.5|8969.6|8968.4|8966.9|8965.4|481
1590600000000|2020-05-27 17:20:00|8966.9|8965.4|8970|8968.5|8970.2|8969|8966.6|8965.2|538
1590600300000|2020-05-27 17:25:00|8970.1|8968.6|8969.2|8968.3|8970.8|8969.5|8969.2|8967.9|415
1590600600000|2020-05-27 17:30:00|8969.7|8968.2|8968|8967.1|8969.9|8968.7|8967.7|8966.7|448
1590600900000|2020-05-27 17:35:00|8968.1|8967.2|8968|8967.1|8970.1|8969|8966.6|8965.7|411
1590601200000|2020-05-27 17:40:00|8967.9|8967|8968.3|8966.8|8968.6|8967.4|8966.5|8965.4|463
1590601500000|2020-05-27 17:45:00|8968.2|8966.7|8968.6|8967.1|8970.1|8968.9|8967.6|8966.6|394
1590601800000|2020-05-27 17:50:00|8968.7|8967.2|8970.4|8969.5|8970.6|8969.5|8967.1|8965.9|432
1590602100000|2020-05-27 17:55:00|8970.3|8969.4|8971.2|8969.7|8971.5|8970.3|8969.1|8967.6|455
1590602400000|2020-05-27 18:00:00|8971.1|8969.6|8968.9|8967.4|8971.2|8969.8|8967.4|8965.9|560
1590602700000|2020-05-27 18:05:00|8968.8|8967.3|8970.6|8969.7|8970.6|8969.7|8967.4|8966.3|470
1590603000000|2020-05-27 18:10:00|8970.5|8969.6|8971.8|8970.3|8971.8|8970.7|8969.5|8968.1|502
1590603300000|2020-05-27 18:15:00|8971.3|8970.4|8972.1|8970.6|8972.2|8971.1|8970.6|8969.4|407
1590603600000|2020-05-27 18:20:00|8972|8970.5|8972.7|8971.2|8973.1|8971.9|8971.3|8970|361
1590603900000|2020-05-27 18:25:00|8972.6|8971.1|8973.2|8971.7|8973.6|8972.2|8971.2|8969.7|459
1590604200000|2020-05-27 18:30:00|8973.3|8971.8|8972.5|8971|8973.3|8972.1|8971.2|8970|426
1590604500000|2020-05-27 18:35:00|8972.4|8970.9|8970.5|8969.6|8972.7|8971.3|8969.5|8968.3|440
1590604800000|2020-05-27 18:40:00|8970.3|8969.4|8970.5|8969|8971.6|8970.3|8969.9|8968.6|462
1590605100000|2020-05-27 18:45:00|8970.6|8969.1|8969.9|8969|8971.9|8970.9|8969.6|8968.4|371
1590605400000|2020-05-27 18:50:00|8969.8|8968.9|8970|8969.1|8970.2|8969.2|8968.4|8967.3|422
1590605700000|2020-05-27 18:55:00|8970.1|8969.2|8968.4|8966.9|8970.7|8969.4|8967.4|8966.5|536
1590606000000|2020-05-27 19:00:00|8968.3|8966.8|8971.8|8970.9|8972.4|8971.1|8968.3|8966.8|463
1590606300000|2020-05-27 19:05:00|8971.9|8971|8971.7|8970.8|8972.8|8971.6|8970.7|8969.6|439
1590606600000|2020-05-27 19:10:00|8972|8970.5|8970.6|8969.7|8972.2|8971.3|8969.8|8968.9|312
1590606900000|2020-05-27 19:15:00|8970.7|8969.8|8971.3|8969.8|8972|8970.9|8970.4|8969.3|384
1590607200000|2020-05-27 19:20:00|8971.4|8969.9|8972.2|8970.7|8972.3|8970.8|8970.3|8969.2|274
1590607500000|2020-05-27 19:25:00|8972.1|8970.6|8972.7|8971.2|8972.7|8971.5|8970.4|8969.3|369
1590607800000|2020-05-27 19:30:00|8972.6|8971.1|8971.8|8970.9|8973.3|8972|8969.5|8968.1|489
1590608100000|2020-05-27 19:35:00|8971.9|8971|8972|8971.1|8972.9|8971.7|8971.4|8970.4|331
1590608400000|2020-05-27 19:40:00|8972.1|8971.2|8974.9|8973.4|8975.6|8974.5|8970.8|8969.6|595
1590608700000|2020-05-27 19:45:00|8974.6|8973.7|8975.2|8973.7|8976.3|8975|8973.6|8972.7|616
1590609000000|2020-05-27 19:50:00|8974.8|8973.9|8974.9|8974|8975.4|8974.4|8973.7|8972.5|533
1590609300000|2020-05-27 19:55:00|8974.8|8973.9|8974.3|8973.4|8975.3|8974.1|8972.6|8971.7|621
1590609600000|2020-05-27 20:00:00|8974.5|8973.6|8975.5|8974|8976.7|8975.5|8974.4|8973.2|426
1590609900000|2020-05-27 20:05:00|8975.6|8974.1|8974.6|8973.1|8975.9|8974.6|8973.9|8972.5|307
1590610200000|2020-05-27 20:10:00|8974.7|8973.2|8975.2|8973.7|8976|8974.8|8974.2|8972.7|266
1590610500000|2020-05-27 20:15:00|8975.3|8973.8|8976.2|8974.7|8976.4|8975.2|8975|8973.7|287
1590610800000|2020-05-27 20:20:00|8976.3|8974.8|8976.5|8975.6|8976.9|8975.9|8975.6|8974.1|202
1590611100000|2020-05-27 20:25:00|8976.4|8975.5|8976.9|8975.4|8977.3|8975.8|8975.3|8974.2|282
1590611400000|2020-05-27 20:30:00|8976.8|8975.3|8979.3|8977.8|8979.5|8978.4|8976.5|8975|339
1590611700000|2020-05-27 20:35:00|8979.2|8977.7|8977.7|8976.2|8979.9|8978.4|8977.6|8976.1|338
1590612000000|2020-05-27 20:40:00|8977.3|8975.8|8977.3|8975.8|8978.4|8976.9|8976.2|8974.7|305
1590612300000|2020-05-27 20:45:00|8977.2|8975.7|8978|8976.5|8979|8977.5|8976.5|8975|332
1590612600000|2020-05-27 20:50:00|8977.9|8976.4|8977.8|8976.3|8978.2|8976.7|8976.7|8975.2|358
1590612900000|2020-05-27 20:55:00|8978|8976.5|8982.2|8974.8|8982.7|8978.7|8977.5|8973.7|537
1590613200000|2020-05-27 21:00:00|8982.1|8975.6|8980.7|8972.4|8983.5|8976.2|8977.8|8971.2|72
1590613500000|2020-05-27 21:05:00|8981.4|8971.7|8981.4|8972.2|8982.9|8975.2|8978.2|8969|269
1590613800000|2020-05-27 21:10:00|8982.4|8972.1|8981.7|8973|8983.4|8975.2|8977.9|8971.8|256
1590614100000|2020-05-27 21:15:00|8981.5|8973.2|8980.2|8974.4|8982.1|8975.2|8979.8|8972.7|252
1590614400000|2020-05-27 21:20:00|8980|8974.2|8981.1|8975.4|8981.6|8976.7|8979.7|8974.1|414
1590614700000|2020-05-27 21:25:00|8981.2|8975.6|8983.2|8976|8983.5|8977.2|8980.4|8974.8|266
1590615000000|2020-05-27 21:30:00|8983|8975.8|8984.2|8978.2|8985.3|8979.4|8981.8|8975.8|492
1590615300000|2020-05-27 21:35:00|8984.4|8978.3|8982.5|8978|8985.6|8979.2|8982|8977|424
1590615600000|2020-05-27 21:40:00|8982.6|8977.9|8982.4|8978.5|8983|8978.9|8981.1|8977.4|275
1590615900000|2020-05-27 21:45:00|8982.1|8978.4|8980.6|8976.6|8983.2|8978.7|8980.6|8975.8|390
1590616200000|2020-05-27 21:50:00|8980.5|8976.5|8979.6|8973.9|8982.4|8976.8|8978.5|8972.6|473
1590616500000|2020-05-27 21:55:00|8979.8|8973.8|8979.1|8973.6|8980|8974.4|8978.9|8973|348
1590616800000|2020-05-27 22:00:00|8978.9|8973.7|8979.5|8976.6|8981.5|8978.4|8978.8|8973.6|667
1590617100000|2020-05-27 22:05:00|8979.6|8976.7|8978.6|8975.9|8980|8977.1|8978.5|8975.4|436
1590617400000|2020-05-27 22:10:00|8978.7|8976|8978.4|8976.9|8979.8|8977.1|8977.8|8975.2|248
1590617700000|2020-05-27 22:15:00|8978.5|8977|8978.9|8977.4|8979.5|8977.4|8978.2|8975.9|245
1590618000000|2020-05-27 22:20:00|8979.2|8977|8978.9|8977.4|8979.6|8977.6|8978.5|8976.7|117
1590618300000|2020-05-27 22:25:00|8979|8977.5|8979|8977.5|8979.9|8978.2|8978.9|8976.9|95
1590618600000|2020-05-27 22:30:00|8979.4|8977.2|8979.1|8977.6|8979.9|8978.4|8978.9|8977|101
1590618900000|2020-05-27 22:35:00|8979|8977.5|8978.9|8977.4|8979.8|8978|8978.8|8977|146
1590619200000|2020-05-27 22:40:00|8979.2|8976.7|8979.2|8977.7|8979.6|8978.1|8978.4|8976.5|134
1590619500000|2020-05-27 22:45:00|8979.6|8977.4|8979.4|8977.9|8980|8978.3|8979.2|8977.3|108
1590619800000|2020-05-27 22:50:00|8979.3|8977.8|8979.8|8978.3|8980.5|8979|8979|8977.2|203
1590620100000|2020-05-27 22:55:00|8979.7|8978.2|8981.2|8979.7|8982|8980.5|8979.5|8977.7|187
1590620400000|2020-05-27 23:00:00|8981.3|8979.8|8981.3|8979.8|8982.7|8980.9|8980.9|8979.4|239
1590620700000|2020-05-27 23:05:00|8981.2|8979.7|8979.5|8978|8981.6|8980|8979.2|8977.7|220
1590621000000|2020-05-27 23:10:00|8979.4|8977.9|8980.4|8978.9|8981.3|8979.8|8979.1|8977.6|237
1590621300000|2020-05-27 23:15:00|8980.3|8978.8|8981.7|8980.2|8981.7|8980.2|8980.3|8978.8|234
1590621600000|2020-05-27 23:20:00|8981.6|8980.1|8982.7|8981.2|8983.2|8981.7|8981.2|8979.7|184
1590621900000|2020-05-27 23:25:00|8982.8|8981.3|8983.2|8981.7|8983.4|8981.9|8982.5|8981.1|167
1590622200000|2020-05-27 23:30:00|8983.1|8981.6|8983.7|8982.2|8983.9|8982.4|8983|8981.5|161
1590622500000|2020-05-27 23:35:00|8983.6|8982.1|8983.6|8982.1|8984.1|8982.6|8983.3|8981.8|212
1590622800000|2020-05-27 23:40:00|8983.7|8982.2|8984|8982.5|8984.9|8983.4|8983.6|8982.1|175
1590623100000|2020-05-27 23:45:00|8984.1|8982.6|8984.2|8982.7|8984.7|8983.2|8983.9|8982.4|109
1590623400000|2020-05-27 23:50:00|8984.3|8982.8|8983.3|8981.8|8984.5|8983|8982.6|8981.1|234
1590623700000|2020-05-27 23:55:00|8983.2|8981.7|8984.2|8982.7|8984.5|8983|8982.1|8980.6|280
1590624000000|2020-05-28 00:00:00|8984.1|8982.6|8982|8980.5|8984.8|8983.3|8981.3|8979.8|339
1590624300000|2020-05-28 00:05:00|8981.9|8980.4|8980.4|8978.9|8982.3|8980.8|8980.1|8978.7|395
1590624600000|2020-05-28 00:10:00|8980.5|8979|8981.1|8979.6|8981.1|8979.6|8979.8|8978.3|322
1590624900000|2020-05-28 00:15:00|8981|8979.5|8981|8979.5|8981.5|8980|8980.6|8979.1|235
1590625200000|2020-05-28 00:20:00|8980.9|8979.4|8983.2|8981.7|8983.5|8982|8980.3|8979|300
1590625500000|2020-05-28 00:25:00|8982.8|8981.3|8981.9|8980.4|8983.1|8981.6|8981.5|8980|259
1590625800000|2020-05-28 00:30:00|8981.8|8980.3|8983.9|8982.4|8984.3|8982.8|8981.6|8980.1|337
1590626100000|2020-05-28 00:35:00|8984|8982.5|8984.3|8982.8|8985.4|8983.9|8983.6|8982.1|306
1590626400000|2020-05-28 00:40:00|8984.4|8982.9|8983.9|8982.4|8984.6|8983.1|8983.1|8981.6|260
1590626700000|2020-05-28 00:45:00|8984|8982.5|8983|8981.5|8984.2|8982.7|8982.6|8981.1|351
1590627000000|2020-05-28 00:50:00|8983.1|8981.6|8988.8|8987.3|8989.1|8987.6|8982.8|8981.3|666
1590627300000|2020-05-28 00:55:00|8988.9|8987.4|8986.8|8985.3|8989.2|8987.7|8986.1|8984.6|440
1590627600000|2020-05-28 01:00:00|8986.9|8985.4|8987.2|8985.7|8988.9|8987.4|8986.3|8984.8|374
1590627900000|2020-05-28 01:05:00|8987.1|8985.6|8985.4|8983.9|8987.7|8986.2|8984.8|8983.3|334
1590628200000|2020-05-28 01:10:00|8985.3|8983.8|8986|8984.5|8986.1|8984.8|8984.5|8983.3|421
1590628500000|2020-05-28 01:15:00|8986.1|8984.6|8985.5|8984|8986.6|8985.2|8985.2|8983.9|467
1590628800000|2020-05-28 01:20:00|8985.6|8984.1|8983.2|8982.3|8985.6|8984.2|8983.2|8981.8|342
1590629100000|2020-05-28 01:25:00|8983.6|8982.1|8984.8|8983.3|8985.1|8983.6|8983.2|8981.7|387
1590629400000|2020-05-28 01:30:00|8984.9|8983.4|8985.2|8983.7|8986|8984.8|8983.7|8982.2|453
1590629700000|2020-05-28 01:35:00|8985.1|8983.6|8986.3|8984.8|8986.6|8985.4|8984.5|8983.3|459
1590630000000|2020-05-28 01:40:00|8986.2|8984.7|8985|8983.5|8987.4|8986.1|8984.4|8982.9|501
1590630300000|2020-05-28 01:45:00|8984.9|8983.4|8987.4|8986.5|8988|8986.9|8984.8|8983.3|467
1590630600000|2020-05-28 01:50:00|8987.7|8986.2|8988.6|8987.1|8990.1|8988.6|8985.5|8984.2|543
1590630900000|2020-05-28 01:55:00|8988.4|8986.9|8988|8986.5|8988.7|8987.2|8986|8984.5|471
1590631200000|2020-05-28 02:00:00|8987.9|8986.4|8987.7|8986.2|8988.4|8986.9|8986.6|8985.1|305
1590631500000|2020-05-28 02:05:00|8987.8|8986.3|8988.4|8986.9|8988.6|8987.1|8987|8985.5|258
1590631800000|2020-05-28 02:10:00|8988.3|8986.8|8988.6|8987.1|8989.1|8987.7|8987.4|8985.9|281
1590632100000|2020-05-28 02:15:00|8988.5|8987|8987.7|8986.2|8988.5|8987|8987.2|8985.8|324
1590632400000|2020-05-28 02:20:00|8987.8|8986.3|8986.7|8985.2|8988.4|8986.9|8986.4|8984.9|278
1590632700000|2020-05-28 02:25:00|8986.8|8985.3|8985.8|8984.3|8987|8985.7|8985.2|8983.7|413
1590633000000|2020-05-28 02:30:00|8985.7|8984.2|8987|8986.1|8987.5|8986.3|8985.6|8984.1|310
1590633300000|2020-05-28 02:35:00|8987.1|8986.2|8985.5|8984|8987.8|8986.6|8984.1|8982.6|359
1590633600000|2020-05-28 02:40:00|8985.4|8983.9|8982.4|8981.5|8986.2|8984.9|8982.4|8981.5|389
1590633900000|2020-05-28 02:45:00|8982.5|8981.6|8982.9|8982|8983.4|8982.1|8982|8980.7|351
1590634200000|2020-05-28 02:50:00|8983.2|8981.7|8982.6|8981.1|8983.6|8982.6|8982.3|8980.8|414
1590634500000|2020-05-28 02:55:00|8982.7|8981.2|8982.8|8981.3|8983.2|8982.1|8981.7|8980.6|336
1590634800000|2020-05-28 03:00:00|8982.7|8981.2|8983.2|8981.7|8983.9|8982.6|8982.6|8981.1|306
1590635100000|2020-05-28 03:05:00|8983.1|8981.6|8984.9|8983.4|8985.1|8983.6|8983|8981.6|322
1590635400000|2020-05-28 03:10:00|8984.8|8983.3|8985|8983.5|8985.1|8984.1|8983.6|8982.1|280
1590635700000|2020-05-28 03:15:00|8984.9|8983.4|8983.9|8982.4|8985.1|8983.7|8982.7|8981.4|304
1590636000000|2020-05-28 03:20:00|8984|8982.5|8983.5|8982.6|8984|8982.8|8982.8|8981.6|282
1590636300000|2020-05-28 03:25:00|8983.6|8982.7|8983.9|8982.4|8984.4|8983|8983.3|8981.8|335
1590636600000|2020-05-28 03:30:00|8983.5|8982.6|8983.2|8982.3|8984|8982.7|8982.2|8981|335
1590636900000|2020-05-28 03:35:00|8983.3|8982.4|8984.1|8982.6|8985.1|8984|8983.2|8981.9|424
1590637200000|2020-05-28 03:40:00|8984.2|8982.7|8983.7|8982.2|8984.6|8983.4|8983.1|8982|334
1590637500000|2020-05-28 03:45:00|8983.8|8982.3|8983.1|8982.2|8983.8|8982.5|8982.4|8980.9|407
1590637800000|2020-05-28 03:50:00|8983|8982.1|8985.9|8984.4|8986.4|8985.1|8983|8982.1|408
1590638100000|2020-05-28 03:55:00|8986|8984.5|8987.7|8986.2|8987.7|8986.2|8985.3|8983.9|487
1590638400000|2020-05-28 04:00:00|8987.9|8986.4|8986.5|8985|8987.9|8986.4|8984.4|8982.9|510
1590638700000|2020-05-28 04:05:00|8986.2|8985.3|8985.6|8984.1|8986.5|8985.5|8984.2|8982.8|380
1590639000000|2020-05-28 04:10:00|8985.7|8984.2|8984.7|8983.2|8986.1|8984.6|8984.5|8983|288
1590639300000|2020-05-28 04:15:00|8984.6|8983.1|8986|8984.5|8986.3|8984.8|8984|8982.5|225
1590639600000|2020-05-28 04:20:00|8985.9|8984.4|8984.1|8983.2|8986.5|8985|8983|8981.5|356
1590639900000|2020-05-28 04:25:00|8984.2|8983.3|8986.5|8985.6|8987.5|8986|8984.1|8982.9|261
1590640200000|2020-05-28 04:30:00|8986.7|8985.2|8985.9|8984.4|8987.2|8986|8985.8|8984.3|343
1590640500000|2020-05-28 04:35:00|8986|8984.5|8987.2|8985.7|8987.9|8987|8985.6|8984.1|370
1590640800000|2020-05-28 04:40:00|8987.3|8985.8|8985.8|8984.3|8987.7|8986.4|8985|8983.7|368
1590641100000|2020-05-28 04:45:00|8985.9|8984.4|8983.9|8982.4|8986.5|8985.2|8983.9|8982.4|353
1590641400000|2020-05-28 04:50:00|8984|8982.5|8984.8|8983.3|8985.2|8984.1|8983.6|8982.2|252
1590641700000|2020-05-28 04:55:00|8984.7|8983.2|8984.4|8983.5|8985.1|8984|8984.3|8982.8|192
1590642000000|2020-05-28 05:00:00|8984.5|8983.6|8985.6|8984.1|8987.1|8985.8|8984.4|8983.2|373
1590642300000|2020-05-28 05:05:00|8985.7|8984.2|8985.1|8983.6|8985.9|8984.4|8984|8982.6|383
1590642600000|2020-05-28 05:10:00|8985|8983.5|8985.1|8984.2|8985.8|8984.4|8984.2|8982.7|345
1590642900000|2020-05-28 05:15:00|8985.4|8983.9|8983.6|8982.1|8985.4|8984.3|8983|8981.6|370
1590643200000|2020-05-28 05:20:00|8983.7|8982.2|8984.5|8983.6|8985.3|8984.1|8983|8981.6|338
1590643500000|2020-05-28 05:25:00|8984.4|8983.5|8984.7|8983.8|8985.2|8984|8984|8982.9|224
1590643800000|2020-05-28 05:30:00|8984.8|8983.9|8984.8|8983.3|8985.5|8984.4|8984.3|8982.9|285
1590644100000|2020-05-28 05:35:00|8984.7|8983.8|8985.9|8985|8986.6|8985.5|8984.7|8983.3|434
1590644400000|2020-05-28 05:40:00|8986.1|8984.6|8986.1|8985.2|8987.3|8986.1|8984.3|8983.2|368
1590644700000|2020-05-28 05:45:00|8986|8985.1|8983.8|8982.9|8986.2|8985.1|8983.8|8982.6|434
1590645000000|2020-05-28 05:50:00|8983.9|8983|8983.9|8982.4|8984.8|8983.5|8983|8981.5|438
1590645300000|2020-05-28 05:55:00|8983.8|8982.3|8983.2|8981.7|8984.3|8983|8982.6|8981.5|286
1590645600000|2020-05-28 06:00:00|8982.9|8981.4|8981.3|8979.8|8983.3|8982.2|8978.5|8977|549
1590645900000|2020-05-28 06:05:00|8981.2|8979.7|8977.8|8976.3|8981.3|8979.8|8977|8975.7|572
1590646200000|2020-05-28 06:10:00|8977.6|8976.7|8979|8978.1|8982.3|8981.1|8977.6|8976.4|719
1590646500000|2020-05-28 06:15:00|8979.2|8977.7|8982.8|8981.3|8983.6|8982.1|8978.3|8976.8|545
1590646800000|2020-05-28 06:20:00|8982.7|8981.2|8979.4|8977.9|8984.1|8982.6|8979|8977.5|667
1590647100000|2020-05-28 06:25:00|8979.3|8977.8|8978.1|8976.6|8980.8|8979.3|8977.7|8976.2|640
1590647400000|2020-05-28 06:30:00|8978|8976.5|8979.7|8978.2|8980.9|8979.7|8977.4|8976.3|564
1590647700000|2020-05-28 06:35:00|8979.8|8978.3|8981.9|8981|8982.4|8981.1|8978.7|8977.3|483
1590648000000|2020-05-28 06:40:00|8981.8|8980.9|8983.3|8981.8|8984.9|8984|8981.7|8980.6|460
1590648300000|2020-05-28 06:45:00|8983.1|8982.2|8983.3|8982.4|8984.2|8983.3|8980.3|8979.1|501
1590648600000|2020-05-28 06:50:00|8983.2|8982.3|8981.9|8981|8983.4|8982.5|8980.6|8979.7|503
1590648900000|2020-05-28 06:55:00|8981.8|8980.9|8983.6|8982.1|8983.7|8982.7|8981.1|8980.2|707
1590649200000|2020-05-28 07:00:00|8983.9|8982.4|8976.9|8976|8984|8982.5|8976.6|8975.4|740
1590649500000|2020-05-28 07:05:00|8977|8976.1|8974.6|8973.7|8978.3|8977.4|8973.4|8972.2|679
1590649800000|2020-05-28 07:10:00|8974.5|8973.6|8973.7|8972.2|8975.6|8974.1|8971.1|8969.6|926
1590650100000|2020-05-28 07:15:00|8973.5|8972.6|8972.9|8971.4|8974.2|8972.8|8970.4|8969.1|850
1590650400000|2020-05-28 07:20:00|8973|8971.5|8974.8|8973.9|8976.3|8975.1|8971.6|8970.7|873
1590650700000|2020-05-28 07:25:00|8975.1|8973.6|8968.5|8967|8975.6|8974.3|8967.6|8966.5|746
1590651000000|2020-05-28 07:30:00|8968.6|8967.1|8968.9|8968|8972|8970.9|8967.9|8966.9|937
1590651300000|2020-05-28 07:35:00|8968.8|8967.9|8968.3|8967.4|8969.9|8968.5|8966.7|8965.7|848
1590651600000|2020-05-28 07:40:00|8968.9|8967.3|8967.1|8965.6|8970.4|8968.9|8965.3|8964|737
1590651900000|2020-05-28 07:45:00|8966.8|8965.9|8964.9|8964|8968.4|8967.1|8963.8|8962.9|757
1590652200000|2020-05-28 07:50:00|8965|8964.1|8965.8|8964.9|8968.2|8967|8964.4|8963.5|664
1590652500000|2020-05-28 07:55:00|8965.9|8965|8977.5|8976|8977.7|8976.2|8965.9|8965|737
1590652800000|2020-05-28 08:00:00|8977.6|8976.1|8971.9|8971|8979|8977.5|8971.7|8970.4|846
1590653100000|2020-05-28 08:05:00|8972.3|8970.8|8973|8971.5|8973.1|8972.1|8968.7|8967.4|737
1590653400000|2020-05-28 08:10:00|8973.1|8971.6|8972.1|8970.6|8975.3|8974.1|8971.7|8970.4|565
1590653700000|2020-05-28 08:15:00|8972|8970.5|8974|8973.1|8974.8|8973.9|8971.7|8970.4|601
1590654000000|2020-05-28 08:20:00|8973.9|8973|8976.5|8975.6|8977|8975.9|8971.5|8970.6|733
1590654300000|2020-05-28 08:25:00|8976.4|8975.5|8974.9|8974|8978.3|8977.1|8974.2|8973.1|739
1590654600000|2020-05-28 08:30:00|8975.1|8973.6|8975.2|8974.3|8977.3|8976.3|8973.8|8972.9|691
1590654900000|2020-05-28 08:35:00|8975.1|8974.2|8977.1|8976.2|8979.9|8979|8974.8|8973.9|612
1590655200000|2020-05-28 08:40:00|8977|8976.1|8977|8976.1|8978.9|8978|8976.3|8975.2|559
1590655500000|2020-05-28 08:45:00|8976.9|8976|8976.6|8975.7|8977.8|8976.9|8974.8|8973.9|492
1590655800000|2020-05-28 08:50:00|8976.7|8975.8|8974.5|8973.6|8978.8|8977.9|8974.4|8973.5|577
1590656100000|2020-05-28 08:55:00|8974|8973.1|8976.4|8974.9|8976.9|8976|8972.4|8971.5|586
1590656400000|2020-05-28 09:00:00|8976.3|8974.8|8976|8975.1|8979.4|8978.5|8972.3|8971.2|699
1590656700000|2020-05-28 09:05:00|8975.9|8975|8970.1|8969.2|8976.8|8975.9|8969.8|8968.9|834
1590657000000|2020-05-28 09:10:00|8970|8969.1|8967.8|8966.9|8970.5|8969.6|8967.1|8966.2|755
1590657300000|2020-05-28 09:15:00|8967.9|8967|8970.3|8969.4|8971|8970|8965|8964.1|920
1590657600000|2020-05-28 09:20:00|8970.4|8969.5|8965.4|8963.9|8970.9|8969.8|8964.7|8963.4|808
1590657900000|2020-05-28 09:25:00|8965.1|8964.2|8965.5|8964|8967.7|8966.8|8964.4|8963.5|582
1590658200000|2020-05-28 09:30:00|8965.4|8963.9|8968|8967.1|8968.7|8967.7|8964.9|8963.8|671
1590658500000|2020-05-28 09:35:00|8968.1|8967.2|8975.2|8973.7|8975.3|8974.1|8965.5|8964.5|761
1590658800000|2020-05-28 09:40:00|8975.1|8973.6|8979.1|8978.2|8980.4|8979.5|8973.7|8972.8|786
1590659100000|2020-05-28 09:45:00|8979|8978.1|8981.8|8980.9|8983.7|8982.6|8978.8|8977.6|749
1590659400000|2020-05-28 09:50:00|8981.9|8981|8978.9|8978|8982.8|8981.4|8978.7|8977.8|670
1590659700000|2020-05-28 09:55:00|8979|8978.1|8982.3|8981.4|8982.7|8981.8|8976.9|8975.9|713
1590660000000|2020-05-28 10:00:00|8982.5|8981|8989.8|8988.9|8990.6|8989.3|8980.1|8979.2|741
1590660300000|2020-05-28 10:05:00|8989.9|8989|8987|8986.1|8993.3|8992.2|8986.7|8985.4|817
1590660600000|2020-05-28 10:10:00|8987.1|8986.2|8986.1|8985.2|8990|8988.8|8986|8984.9|832
1590660900000|2020-05-28 10:15:00|8986.2|8985.3|8984.9|8983.4|8990|8988.5|8983.9|8982.7|661
1590661200000|2020-05-28 10:20:00|8985|8983.5|8985.2|8983.7|8987.1|8985.8|8983.8|8982.6|712
1590661500000|2020-05-28 10:25:00|8985.3|8983.8|8982.3|8980.8|8986.1|8985.2|8981.7|8980.5|577
1590661800000|2020-05-28 10:30:00|8982.2|8980.7|8984.4|8983.5|8986.9|8985.6|8981.9|8980.7|574
1590662100000|2020-05-28 10:35:00|8984.3|8983.4|8987.5|8986|8987.8|8986.8|8984.2|8983.1|551
1590662400000|2020-05-28 10:40:00|8987.6|8986.1|8985.3|8984.4|8987.7|8986.8|8984|8982.6|616
1590662700000|2020-05-28 10:45:00|8985.2|8984.3|8989.4|8988.5|8990.1|8989.2|8984.9|8983.7|654
1590663000000|2020-05-28 10:50:00|8989.5|8988.6|8989|8988.1|8990.8|8989.6|8988.1|8987.2|605
1590663300000|2020-05-28 10:55:00|8988.9|8988|8994.6|8993.7|8994.8|8993.9|8988.6|8987.4|755
1590663600000|2020-05-28 11:00:00|8995|8993.5|8987.4|8985.9|8995|8993.9|8986.1|8985.2|652
1590663900000|2020-05-28 11:05:00|8987.3|8985.8|8980.8|8979.9|8987.5|8986|8980.8|8979.6|678
1590664200000|2020-05-28 11:10:00|8980.7|8979.8|8980.6|8979.7|8982.4|8981.4|8978.8|8977.9|452
1590664500000|2020-05-28 11:15:00|8980.5|8979.6|8981|8980.1|8981.9|8981|8978.6|8977.5|466
1590664800000|2020-05-28 11:20:00|8980.9|8980|8980.3|8979.4|8982.6|8981.3|8979.8|8978.8|443
1590665100000|2020-05-28 11:25:00|8979.9|8979|8980.8|8979.9|8981.5|8980.6|8979|8978.1|499
1590665400000|2020-05-28 11:30:00|8981|8980.1|8979.5|8978.6|8982.1|8981.2|8978.9|8977.8|466
1590665700000|2020-05-28 11:35:00|8979.4|8978.5|8983.8|8982.9|8984.5|8983.6|8979.4|8978.5|699
1590666000000|2020-05-28 11:40:00|8983.9|8983|8983.2|8982.3|8985|8984.1|8982.7|8981.6|599
1590666300000|2020-05-28 11:45:00|8983.3|8982.4|8984|8983.1|8984.5|8983.3|8981.3|8980.1|485
1590666600000|2020-05-28 11:50:00|8984.1|8983.2|8984.7|8983.8|8986.5|8985.5|8983.6|8982.7|570
1590666900000|2020-05-28 11:55:00|8984.8|8983.9|8982.4|8980.9|8985.3|8984.2|8981|8979.7|665
1590667200000|2020-05-28 12:00:00|8982.1|8980.6|8980.4|8979.5|8983.5|8982.6|8980.2|8979.3|621
1590667500000|2020-05-28 12:05:00|8980.3|8979.4|8979.9|8978.4|8981.2|8980.3|8979.1|8978|606
1590667800000|2020-05-28 12:10:00|8980|8978.5|8972.7|8971.8|8980.4|8979.2|8972.7|8971.8|604
1590668100000|2020-05-28 12:15:00|8972.5|8971.6|8969.3|8968.4|8977.5|8976.3|8967.8|8966.9|846
1590668400000|2020-05-28 12:20:00|8969.2|8968.3|8973.2|8972.3|8973.9|8972.8|8967.6|8966.4|636
1590668700000|2020-05-28 12:25:00|8973.3|8972.4|8980.9|8971.9|8980.9|8976.7|8973.1|8971.9|646
1590669000000|2020-05-28 12:30:00|8979.8|8973.2|8979.1|8978.2|8981.2|8979.7|8977.1|8971.3|866
1590669300000|2020-05-28 12:35:00|8979.2|8978.3|8981.2|8980.3|8982.7|8981.5|8979.2|8978.3|691
1590669600000|2020-05-28 12:40:00|8981.6|8980.1|8980.1|8979.2|8982.3|8981.2|8979.4|8978.1|753
1590669900000|2020-05-28 12:45:00|8980|8979.1|8979.8|8978.9|8981.1|8980.1|8979.1|8978|721
1590670200000|2020-05-28 12:50:00|8979.7|8978.8|8977.1|8975.6|8980.6|8979.4|8975.6|8974.4|857
1590670500000|2020-05-28 12:55:00|8977.2|8975.7|8977.8|8976.9|8978.4|8977.3|8974.7|8973.5|831
1590670800000|2020-05-28 13:00:00|8977.9|8976.4|8975.6|8974.7|8981.4|8980.2|8972.7|8971.4|982
1590671100000|2020-05-28 13:05:00|8975.8|8974.9|8974|8973.1|8976.6|8975.4|8973.2|8972|719
1590671400000|2020-05-28 13:10:00|8974.1|8973.2|8977.3|8975.8|8979.1|8977.7|8971.6|8970.5|1013
1590671700000|2020-05-28 13:15:00|8976.9|8976|8977.5|8976.6|8978.5|8977.4|8975.9|8974.5|916
1590672000000|2020-05-28 13:20:00|8977.4|8976.5|8977.9|8977|8978.9|8977.9|8975.2|8973.9|827
1590672300000|2020-05-28 13:25:00|8977.8|8976.9|8975.4|8974.5|8978.1|8977.2|8971.4|8969.9|831
1590672600000|2020-05-28 13:30:00|8975.3|8974.4|8978.5|8977.6|8979.1|8978|8973.5|8972.3|958
1590672900000|2020-05-28 13:35:00|8978.6|8977.7|8980.9|8980|8983.7|8982.8|8976.9|8975.8|798
1590673200000|2020-05-28 13:40:00|8981|8980.1|8981.3|8980.4|8983.5|8982.4|8980.4|8979.4|797
1590673500000|2020-05-28 13:45:00|8981.4|8980.5|8983.6|8982.1|8983.9|8982.7|8979|8978.1|843
1590673800000|2020-05-28 13:50:00|8983.4|8982.5|8981.7|8980.8|8983.6|8982.6|8980.6|8979.5|894
1590674100000|2020-05-28 13:55:00|8981.6|8980.7|8985.5|8984|8986.1|8985|8981.5|8980.6|778
1590674400000|2020-05-28 14:00:00|8985.6|8984.1|8986.2|8985.3|8988|8986.9|8982.6|8981.5|973
1590674700000|2020-05-28 14:05:00|8986.7|8985.2|8981|8979.5|8987.5|8986.2|8980.3|8979.1|874
1590675000000|2020-05-28 14:10:00|8980.9|8979.4|8979.3|8977.8|8982.8|8981.9|8977.3|8976.2|830
1590675300000|2020-05-28 14:15:00|8979.4|8977.9|8985|8984.1|8988.1|8986.9|8979.1|8977.9|845
1590675600000|2020-05-28 14:20:00|8985.1|8984.2|8987.7|8986.2|8987.7|8986.5|8983.4|8982.2|793
1590675900000|2020-05-28 14:25:00|8987.6|8986.1|8989.1|8987.6|8990.4|8989.1|8985|8983.9|897
1590676200000|2020-05-28 14:30:00|8989|8987.5|8988.9|8988|8990.3|8989|8985.7|8984.6|688
1590676500000|2020-05-28 14:35:00|8989.3|8987.8|8978.8|8977.9|8989.6|8988.4|8977.2|8976.1|959
1590676800000|2020-05-28 14:40:00|8978.7|8977.8|8978.4|8977.5|8979.3|8978.2|8976.5|8975.2|865
1590677100000|2020-05-28 14:45:00|8978.3|8977.4|8974.6|8973.7|8980.5|8979.6|8974.1|8972.9|942
1590677400000|2020-05-28 14:50:00|8974.7|8973.8|8966.7|8965.8|8975.1|8973.9|8966.3|8965.1|914
1590677700000|2020-05-28 14:55:00|8966.8|8965.9|8974|8972.5|8974.9|8973.9|8964.3|8963.2|1130
1590678000000|2020-05-28 15:00:00|8973.5|8972.6|8974|8973.1|8975.1|8973.8|8971.7|8970.6|953
1590678300000|2020-05-28 15:05:00|8974.1|8973.2|8969.6|8968.1|8975.7|8974.8|8968.4|8967.2|733
1590678600000|2020-05-28 15:10:00|8969.7|8968.2|8970.8|8969.3|8973.4|8972.2|8968.1|8967.2|857
1590678900000|2020-05-28 15:15:00|8970.4|8969.5|8970.3|8969.4|8973.6|8972.6|8969.2|8968.1|671
1590679200000|2020-05-28 15:20:00|8970.2|8969.3|8975.9|8975|8976.6|8975.4|8969.6|8968.7|751
1590679500000|2020-05-28 15:25:00|8976|8975.1|8975.5|8974|8978.4|8977.4|8974.9|8973.7|655
1590679800000|2020-05-28 15:30:00|8975.2|8974.3|8977.1|8975.6|8977.2|8976|8972.6|8971.4|795
1590680100000|2020-05-28 15:35:00|8977.2|8975.7|8979.3|8978.4|8981.8|8980.6|8976.4|8975.1|709
1590680400000|2020-05-28 15:40:00|8979.4|8977.9|8982.8|8981.3|8983.9|8982.6|8978.9|8977.6|812
1590680700000|2020-05-28 15:45:00|8982.9|8981.4|8982.1|8980.6|8983.7|8982.5|8980.4|8979.1|862
1590681000000|2020-05-28 15:50:00|8981.5|8980.5|8979.2|8977.7|8982.2|8980.9|8978.8|8977.5|716
1590681300000|2020-05-28 15:55:00|8979.1|8977.6|8981.8|8980.3|8982|8980.7|8978.3|8977|780
1590681600000|2020-05-28 16:00:00|8981.9|8980.4|8982.2|8980.7|8984.9|8983.7|8980.6|8979.5|796
1590681900000|2020-05-28 16:05:00|8982.3|8981.4|8981.9|8980.4|8983.1|8981.8|8979|8978|627
1590682200000|2020-05-28 16:10:00|8982|8980.5|8982.8|8981.3|8983.5|8982.2|8980|8978.8|621
1590682500000|2020-05-28 16:15:00|8982.7|8981.2|8981.1|8979.6|8983.4|8982.2|8980.6|8979.1|584
1590682800000|2020-05-28 16:20:00|8981.2|8979.7|8980.1|8978.6|8983.7|8982.5|8980.1|8978.6|604
1590683100000|2020-05-28 16:25:00|8980|8978.5|8981.9|8980.4|8982.6|8981.4|8979.8|8978.3|562
1590683400000|2020-05-28 16:30:00|8982|8980.5|8982.4|8981.5|8983.3|8982.1|8981.9|8980.5|578
1590683700000|2020-05-28 16:35:00|8982.5|8981.6|8981.5|8980.6|8983.1|8982.2|8981.2|8979.9|519
1590684000000|2020-05-28 16:40:00|8981.6|8980.7|8980|8979.1|8983.1|8982|8979.6|8978.4|642
1590684300000|2020-05-28 16:45:00|8979.9|8979|8980.5|8979.6|8981.4|8980.2|8978.3|8977.4|539
1590684600000|2020-05-28 16:50:00|8980.4|8979.5|8978.6|8977.1|8981.3|8980.3|8978.2|8977|573
1590684900000|2020-05-28 16:55:00|8978.5|8977.6|8982.5|8981.6|8983.2|8981.9|8977.9|8976.7|717
1590685200000|2020-05-28 17:00:00|8982.6|8981.7|8985.8|8984.9|8986|8984.9|8982.1|8981.1|698
1590685500000|2020-05-28 17:05:00|8985.9|8985|8984.6|8983.7|8986.4|8985.2|8984.6|8983.4|417
1590685800000|2020-05-28 17:10:00|8984.7|8983.8|8987.1|8986.2|8987.8|8986.6|8983.7|8982.8|463
1590686100000|2020-05-28 17:15:00|8987.2|8986.3|8988.5|8987|8989.4|8988.5|8986.7|8985.5|515
1590686400000|2020-05-28 17:20:00|8988.6|8987.1|8985.7|8984.2|8989.4|8988|8985.3|8983.8|554
1590686700000|2020-05-28 17:25:00|8985.8|8984.3|8983.2|8981.7|8985.8|8984.3|8982.4|8981|566
1590687000000|2020-05-28 17:30:00|8983.1|8981.6|8984.3|8982.8|8984.9|8983.7|8982.3|8981.1|602
1590687300000|2020-05-28 17:35:00|8984.4|8982.9|8985.8|8984.3|8986.3|8985.2|8983.9|8982.6|401
1590687600000|2020-05-28 17:40:00|8985.9|8984.4|8987.2|8985.7|8987.3|8986.2|8984.5|8983|440
1590687900000|2020-05-28 17:45:00|8987.3|8985.8|8986.6|8985.1|8988.5|8987.3|8985.2|8984.1|440
1590688200000|2020-05-28 17:50:00|8986.7|8985.2|8985.5|8984.6|8987.4|8986.3|8985.4|8984.3|416
1590688500000|2020-05-28 17:55:00|8985.6|8984.7|8986|8984.5|8986.5|8985.2|8983.8|8982.5|469
1590688800000|2020-05-28 18:00:00|8985.9|8984.4|8987.6|8986.1|8987.9|8986.6|8985.8|8984.4|475
1590689100000|2020-05-28 18:05:00|8987.7|8986.2|8987.8|8986.3|8989.2|8987.8|8987|8985.6|322
1590689400000|2020-05-28 18:10:00|8987.9|8986.4|8988.7|8987.8|8988.8|8987.8|8987.2|8986|336
1590689700000|2020-05-28 18:15:00|8988.6|8987.7|8987.7|8986.8|8989.3|8988.1|8986.2|8985.3|413
1590690000000|2020-05-28 18:20:00|8987.6|8986.7|8987.8|8986.3|8988.5|8987.3|8986.1|8984.9|367
1590690300000|2020-05-28 18:25:00|8987.7|8986.2|8989.2|8987.7|8989.4|8988.2|8987.4|8985.9|332
1590690600000|2020-05-28 18:30:00|8989.1|8987.6|8988.1|8987.2|8990.3|8989.4|8987.9|8986.8|292
1590690900000|2020-05-28 18:35:00|8988|8987.1|8986.6|8985.1|8988.2|8987.1|8985.2|8983.7|443
1590691200000|2020-05-28 18:40:00|8986.7|8985.2|8987.8|8986.9|8988.2|8987|8986.6|8985.1|372
1590691500000|2020-05-28 18:45:00|8987.9|8987|8984.2|8982.7|8988.1|8987|8983.6|8982.4|340
1590691800000|2020-05-28 18:50:00|8984.3|8982.8|8984.1|8983.2|8985.1|8983.7|8982.5|8981.4|537
1590692100000|2020-05-28 18:55:00|8984|8983.1|8984.7|8983.2|8986|8984.9|8983.5|8982.2|531
1590692400000|2020-05-28 19:00:00|8984.8|8983.3|8986.5|8985.6|8987.6|8986.4|8984.2|8983|554
1590692700000|2020-05-28 19:05:00|8986.6|8985.7|8989.8|8988.9|8990.2|8989.3|8985.9|8984.5|406
1590693000000|2020-05-28 19:10:00|8989.9|8989|8987.1|8985.6|8990.9|8989.7|8986.5|8985.1|364
1590693300000|2020-05-28 19:15:00|8987|8985.5|8990.7|8989.2|8990.8|8989.3|8987|8985.5|692
1590693600000|2020-05-28 19:20:00|8990.8|8989.3|8990.6|8989.1|8991.3|8989.8|8989.2|8987.9|574
1590693900000|2020-05-28 19:25:00|8990.7|8989.2|8989.7|8988.8|8991.3|8989.9|8989|8987.5|562
1590694200000|2020-05-28 19:30:00|8989.8|8988.9|8986.9|8985.4|8990.5|8989|8986.8|8985.3|775
1590694500000|2020-05-28 19:35:00|8987.1|8985.6|8987.7|8986.2|8988.5|8987|8986.2|8984.7|513
1590694800000|2020-05-28 19:40:00|8987.9|8986.4|8986.6|8985.1|8988.6|8987.1|8986.3|8985.1|547
1590695100000|2020-05-28 19:45:00|8986.4|8985.5|8990|8988.5|8990.5|8989|8985|8984|660
1590695400000|2020-05-28 19:50:00|8990.2|8988.7|8990|8988.5|8990.5|8989.3|8988|8986.6|605
1590695700000|2020-05-28 19:55:00|8990.1|8988.6|8991.6|8990.1|8991.8|8990.7|8989.1|8987.6|579
1590696000000|2020-05-28 20:00:00|8991.7|8990.2|8991.4|8989.9|8992.1|8990.6|8989.8|8988.3|504
1590696300000|2020-05-28 20:05:00|8991.5|8990|8990.8|8989.3|8992.5|8991|8990.3|8988.8|275
1590696600000|2020-05-28 20:10:00|8990.7|8989.2|8987.8|8986.3|8990.7|8989.2|8987.6|8986.1|300
1590696900000|2020-05-28 20:15:00|8987.9|8986.4|8989.5|8988|8989.7|8988.5|8987.5|8986|261
1590697200000|2020-05-28 20:20:00|8989.6|8988.1|8990.4|8988.9|8990.5|8989.2|8988.3|8986.8|312
1590697500000|2020-05-28 20:25:00|8990.3|8988.8|8991|8989.5|8991.5|8990|8989.9|8988.7|264
1590697800000|2020-05-28 20:30:00|8990.9|8989.4|8991.6|8990.7|8992.4|8991|8990.3|8988.9|289
1590698100000|2020-05-28 20:35:00|8991.7|8990.8|8993.7|8992.2|8994.5|8993.1|8991.6|8990.3|326
1590698400000|2020-05-28 20:40:00|8993.8|8992.3|8994.2|8992.7|8994.7|8993.2|8992.3|8990.8|379
1590698700000|2020-05-28 20:45:00|8994.1|8992.6|8994.3|8992.8|8994.8|8993.3|8993.5|8992|400
1590699000000|2020-05-28 20:50:00|8994.2|8992.7|8992.2|8990.7|8994.8|8993.3|8991.5|8990|353
1590699300000|2020-05-28 20:55:00|8992.1|8990.6|8992|8987.6|8993.9|8992.1|8988.9|8981.7|610
1590699600000|2020-05-28 21:00:00|8996|8985.6|8992.1|8980.1|8996|8985.9|8991.4|8979.4|45
1590699900000|2020-05-28 21:05:00|8993|8981|8993.9|8981.9|8995.2|8983.2|8991.5|8979.5|165
1590700200000|2020-05-28 21:10:00|8993.8|8981.8|8992.3|8982.8|8995.1|8983.9|8991.9|8981.4|228
1590700500000|2020-05-28 21:15:00|8991.9|8983.3|8995.3|8985.9|8996.6|8986.4|8988.8|8981.5|317
1590700800000|2020-05-28 21:20:00|8995.2|8985.7|8994.5|8985.6|8996.1|8986.8|8993.6|8983.4|191
1590701100000|2020-05-28 21:25:00|8994.6|8985.5|8994.8|8986.5|8996.1|8987.8|8993.4|8983.4|266
1590701400000|2020-05-28 21:30:00|8994.9|8986.2|8994.1|8987.9|8995.9|8990|8993.3|8983|430
1590701700000|2020-05-28 21:35:00|8994|8988|8993.8|8987.3|8995.6|8990|8993.2|8985.8|426
1590702000000|2020-05-28 21:40:00|8994|8986.6|8993.7|8987.4|8995.1|8988.2|8993.3|8985.6|384
1590702300000|2020-05-28 21:45:00|8993.6|8986.9|8994.6|8989.9|8995.4|8989.9|8992|8986.1|666
1590702600000|2020-05-28 21:50:00|8994.7|8990.1|8992.8|8988.1|8995.2|8990.1|8992.6|8987.1|470
1590702900000|2020-05-28 21:55:00|8993.8|8988|8993.7|8987.7|8994.2|8989|8992.4|8986.7|355
1590703200000|2020-05-28 22:00:00|8993.8|8987.4|8992.8|8988.1|8994.7|8989.6|8991.6|8987|759
1590703500000|2020-05-28 22:05:00|8992.7|8988.2|8990.9|8987.2|8994.4|8989.7|8990.7|8986.1|1254
1590703800000|2020-05-28 22:10:00|8990.8|8987.3|8990|8988.5|8991.6|8989|8989.4|8987|454
1590704100000|2020-05-28 22:15:00|8990.1|8988.6|8989.9|8988.4|8991.6|8989.6|8989.5|8987.2|307
1590704400000|2020-05-28 22:20:00|8990.4|8988|8990.6|8989.1|8991.2|8989.1|8990|8988|164
1590704700000|2020-05-28 22:25:00|8990.5|8989|8989.6|8988.1|8991.8|8989.8|8989.4|8987.9|245
1590705000000|2020-05-28 22:30:00|8989.8|8988.3|8990.5|8989|8991.4|8989.7|8989.6|8988.1|268
1590705300000|2020-05-28 22:35:00|8990.4|8988.9|8989.9|8988.4|8990.6|8989.1|8989.3|8987.8|216
1590705600000|2020-05-28 22:40:00|8989.8|8988.3|8989.4|8987.9|8990.3|8988.8|8989.3|8987.6|186
1590705900000|2020-05-28 22:45:00|8989.2|8987.7|8990|8988.5|8990.4|8988.6|8989.1|8987.4|217
1590706200000|2020-05-28 22:50:00|8989.9|8988.4|8989.3|8986.7|8990.3|8988.8|8988|8985.8|355
1590706500000|2020-05-28 22:55:00|8989.2|8987|8989.7|8988.2|8990.1|8988.4|8988.6|8986.8|245
1590706800000|2020-05-28 23:00:00|8989.5|8988|8988.4|8986.9|8990.1|8988.6|8988.2|8986.5|288
1590707100000|2020-05-28 23:05:00|8988.7|8987.2|8988.9|8987.4|8990.3|8988.8|8988.5|8986.6|280
1590707400000|2020-05-28 23:10:00|8989|8987.5|8989.2|8987.7|8989.3|8987.8|8988.6|8987.1|156
1590707700000|2020-05-28 23:15:00|8989.1|8987.6|8989.9|8988.4|8990|8988.5|8988.6|8987.1|250
1590708000000|2020-05-28 23:20:00|8989.8|8988.3|8990.2|8988.7|8990.4|8988.9|8989.1|8987.6|224
1590708300000|2020-05-28 23:25:00|8990.1|8988.6|8990.2|8988.7|8990.5|8989.3|8989.7|8988.5|159
1590708600000|2020-05-28 23:30:00|8990.1|8988.6|8989.9|8989|8990.4|8989.2|8989.7|8988.3|223
1590708900000|2020-05-28 23:35:00|8990|8989.1|8990.1|8988.6|8990.7|8989.3|8989.6|8988.3|196
1590709200000|2020-05-28 23:40:00|8990.2|8988.7|8990.4|8988.9|8991.1|8989.7|8989.4|8987.9|347
1590709500000|2020-05-28 23:45:00|8990.3|8988.8|8990.8|8989.3|8991.2|8989.7|8989.9|8988.4|294
1590709800000|2020-05-28 23:50:00|8990.7|8989.2|8991.6|8990.1|8992.3|8990.8|8990.6|8989.1|243
1590710100000|2020-05-28 23:55:00|8991.7|8990.2|8993.8|8992.3|8994.4|8992.9|8990.9|8989.4|341
1590710400000|2020-05-29 00:00:00|8993.6|8992.1|8993|8991.5|8994.4|8993|8992.6|8991.1|356
1590710700000|2020-05-29 00:05:00|8993.1|8991.6|8994.4|8992.9|8995.2|8993.9|8992.8|8991.3|334
1590711000000|2020-05-29 00:10:00|8994.2|8992.7|8995.6|8994.1|8996.1|8994.8|8993.3|8991.8|326
1590711300000|2020-05-29 00:15:00|8995.5|8994|8993.6|8992.1|8995.8|8994.3|8993.3|8991.8|390
1590711600000|2020-05-29 00:20:00|8993.5|8992|8992.3|8990.8|8993.7|8992.2|8991.2|8989.7|410
1590711900000|2020-05-29 00:25:00|8992.4|8990.9|8990.3|8988.8|8992.7|8991.2|8990.1|8988.6|377
1590712200000|2020-05-29 00:30:00|8990.2|8988.7|8992.1|8990.6|8992.2|8990.7|8990.2|8988.7|361
1590712500000|2020-05-29 00:35:00|8992.2|8990.7|8991.3|8989.8|8992.6|8991.1|8991.1|8989.6|341
1590712800000|2020-05-29 00:40:00|8991.5|8990|8992.4|8990.9|8992.7|8991.2|8990.2|8988.7|363
1590713100000|2020-05-29 00:45:00|8992.5|8991|8990.4|8988.9|8992.6|8991.1|8989.6|8988.1|334
1590713400000|2020-05-29 00:50:00|8990.3|8988.8|8990.1|8988.6|8992.9|8991.4|8988.2|8986.7|496
1590713700000|2020-05-29 00:55:00|8989.8|8988.3|8990.3|8988.8|8992.2|8990.7|8988.7|8987.2|632
1590714000000|2020-05-29 01:00:00|8990.2|8988.7|8990.3|8989.4|8990.7|8989.6|8989.2|8987.7|517
1590714300000|2020-05-29 01:05:00|8990.4|8989.5|8990.1|8989.2|8991.6|8990.1|8989.8|8988.5|371
1590714600000|2020-05-29 01:10:00|8990|8989.1|8991.7|8990.2|8992.1|8990.6|8990|8988.9|427
1590714900000|2020-05-29 01:15:00|8991.8|8990.3|8993.1|8991.6|8993.7|8992.2|8991.6|8990.1|475
1590715200000|2020-05-29 01:20:00|8993|8991.5|8993|8991.5|8993.3|8991.9|8991.6|8990.1|446
1590715500000|2020-05-29 01:25:00|8992.9|8991.4|8991.2|8989.7|8994.1|8992.9|8990.9|8989.4|327
1590715800000|2020-05-29 01:30:00|8991.1|8989.6|8994.1|8992.6|8994.2|8992.8|8990.7|8989.2|397
1590716100000|2020-05-29 01:35:00|8994|8992.5|8992.2|8990.7|8994|8992.5|8992|8990.5|406
1590716400000|2020-05-29 01:40:00|8992.1|8990.6|8992.5|8991|8993.7|8992.5|8992|8990.5|454
1590716700000|2020-05-29 01:45:00|8992.6|8991.1|8992.5|8991|8993.8|8992.5|8991.5|8990|550
1590717000000|2020-05-29 01:50:00|8992.4|8990.9|8995.8|8994.3|8996|8994.7|8992.3|8990.8|394
1590717300000|2020-05-29 01:55:00|8995.7|8994.2|8995.5|8994|8996.4|8994.9|8995|8993.5|417
1590717600000|2020-05-29 02:00:00|8995.4|8993.9|8994.2|8992.7|8996.1|8994.6|8993.7|8992.2|554
1590717900000|2020-05-29 02:05:00|8994.1|8992.6|8995.5|8994|8997|8995.5|8993.3|8991.8|496
1590718200000|2020-05-29 02:10:00|8995.4|8993.9|8996.9|8995.4|8996.9|8995.4|8995.3|8993.8|348
1590718500000|2020-05-29 02:15:00|8996.8|8995.3|8996.1|8994.6|8997.2|8995.7|8995.1|8993.6|344
1590718800000|2020-05-29 02:20:00|8996|8994.5|8995.7|8994.2|8996.5|8995|8994.1|8992.8|371
1590719100000|2020-05-29 02:25:00|8995.8|8994.3|8997|8996.1|8997.6|8996.1|8995.5|8994|242
1590719400000|2020-05-29 02:30:00|8997.2|8995.7|8996.3|8994.8|8997.5|8996|8995.4|8993.9|258
1590719700000|2020-05-29 02:35:00|8996.2|8994.7|8995.6|8994.1|8996.4|8994.9|8995.2|8993.7|245
1590720000000|2020-05-29 02:40:00|8995.4|8993.9|8995.7|8994.2|8996.5|8995|8994.5|8993|282
1590720300000|2020-05-29 02:45:00|8995.9|8994.4|8995.5|8994|8996.9|8995.4|8995.1|8993.6|263
1590720600000|2020-05-29 02:50:00|8995.4|8993.9|8995.3|8993.8|8996.1|8994.6|8995|8993.5|280
1590720900000|2020-05-29 02:55:00|8995.4|8993.9|8995.7|8994.2|8996.6|8995.1|8995|8993.5|245
1590721200000|2020-05-29 03:00:00|8995.2|8993.7|8994.6|8993.1|8995.7|8994.2|8994.2|8992.7|309
1590721500000|2020-05-29 03:05:00|8994.7|8993.2|8996.7|8995.2|8997.2|8995.7|8994.2|8992.7|278
1590721800000|2020-05-29 03:10:00|8996.6|8995.1|8996.4|8994.9|8997.2|8995.7|8995.5|8994.4|245
1590722100000|2020-05-29 03:15:00|8996.2|8994.7|8995.1|8993.6|8996.4|8994.9|8994.5|8993|309
1590722400000|2020-05-29 03:20:00|8995|8993.5|8993.8|8992.3|8996.1|8994.9|8993.4|8991.9|429
1590722700000|2020-05-29 03:25:00|8992.9|8991.4|8992.6|8991.1|8993.8|8992.3|8992|8990.5|286
1590723000000|2020-05-29 03:30:00|8992.5|8991|8992.9|8991.4|8993.5|8992|8992.5|8991|265
1590723300000|2020-05-29 03:35:00|8993|8991.5|8995.1|8993.6|8995.1|8993.6|8992.8|8991.3|218
1590723600000|2020-05-29 03:40:00|8995|8993.5|8994.8|8993.3|8995.2|8993.7|8994|8992.5|310
1590723900000|2020-05-29 03:45:00|8994.9|8993.4|8995|8993.5|8996|8994.8|8994.2|8992.8|327
1590724200000|2020-05-29 03:50:00|8995.1|8993.6|8995.3|8993.8|8996.4|8994.9|8994.8|8993.3|280
1590724500000|2020-05-29 03:55:00|8995.2|8993.7|8996.1|8994.6|8996.4|8995|8995.1|8993.6|311
1590724800000|2020-05-29 04:00:00|8996|8994.5|8997.5|8996|8997.5|8996.1|8995.5|8994.1|292
1590725100000|2020-05-29 04:05:00|8997.4|8995.9|8997.5|8996|8997.9|8996.7|8996.2|8994.8|252
1590725400000|2020-05-29 04:10:00|8997.4|8995.9|8997.4|8995.9|8997.6|8996.1|8996.3|8994.9|323
1590725700000|2020-05-29 04:15:00|8997.5|8996|8996.3|8995.4|8997.5|8996|8996|8994.6|389
1590726000000|2020-05-29 04:20:00|8996.6|8995.1|8994.4|8992.9|8996.6|8995.1|8993.6|8992.3|361
1590726300000|2020-05-29 04:25:00|8994.3|8992.8|8995.1|8993.6|8995.8|8994.3|8994.1|8992.8|216
1590726600000|2020-05-29 04:30:00|8995.3|8993.8|8995.9|8994.4|8995.9|8994.4|8994.2|8992.7|235
1590726900000|2020-05-29 04:35:00|8995.8|8994.3|8996.9|8995.4|8997|8995.5|8995.6|8994.1|327
1590727200000|2020-05-29 04:40:00|8996.8|8995.3|8997.3|8995.8|8997.5|8996.4|8995.8|8994.7|211
1590727500000|2020-05-29 04:45:00|8996.8|8995.9|8995|8994.1|8997.4|8996.2|8994.7|8993.3|293
1590727800000|2020-05-29 04:50:00|8994.9|8994|8995.3|8993.8|8996.5|8995.3|8994.5|8993.2|258
1590728100000|2020-05-29 04:55:00|8995.4|8993.9|8992.5|8991|8995.8|8994.3|8992.1|8990.6|351
1590728400000|2020-05-29 05:00:00|8992.3|8990.8|8991.1|8990.2|8993.3|8991.8|8990.4|8988.9|363
1590728700000|2020-05-29 05:05:00|8991|8990.1|8993.4|8991.9|8993.9|8992.7|8991|8989.7|381
1590729000000|2020-05-29 05:10:00|8993.5|8992|8991.1|8989.6|8993.5|8992.1|8991|8989.5|407
1590729300000|2020-05-29 05:15:00|8991.2|8989.7|8990.2|8988.7|8991.6|8990.2|8989.4|8987.9|283
1590729600000|2020-05-29 05:20:00|8990.1|8988.6|8991.2|8989.7|8991.4|8990|8990.1|8988.6|250
1590729900000|2020-05-29 05:25:00|8990.9|8989.4|8989.4|8987.9|8990.9|8989.6|8988.2|8986.7|230
1590730200000|2020-05-29 05:30:00|8989.3|8987.8|8989.4|8987.9|8989.9|8988.4|8987|8985.5|411
1590730500000|2020-05-29 05:35:00|8989.5|8988|8988.8|8987.3|8990.4|8988.9|8988.3|8986.8|332
1590730800000|2020-05-29 05:40:00|8988.7|8987.2|8991.6|8990.1|8992.5|8991|8986.8|8985.3|591
1590731100000|2020-05-29 05:45:00|8991.5|8990|8991.8|8990.3|8992.5|8991|8990.3|8988.8|500
1590731400000|2020-05-29 05:50:00|8991.7|8990.2|8992.8|8991.3|8995.4|8993.9|8991.1|8989.6|480
1590731700000|2020-05-29 05:55:00|8992.9|8991.4|8991.9|8990.4|8992.9|8991.4|8991.3|8989.8|370
1590732000000|2020-05-29 06:00:00|8992|8990.5|8993|8991.5|8993.9|8992.4|8991.7|8990.2|613
1590732300000|2020-05-29 06:05:00|8992.9|8991.4|8996.7|8995.2|8996.9|8995.4|8990.7|8989.2|656
1590732600000|2020-05-29 06:10:00|8996.8|8995.3|8996|8994.5|8997.9|8996.4|8994.2|8992.7|615
1590732900000|2020-05-29 06:15:00|8995.9|8994.4|8995.3|8993.8|8998|8996.6|8995.3|8993.8|534
1590733200000|2020-05-29 06:20:00|8995.4|8993.9|8993.9|8992.4|8997.5|8996|8993.7|8992.3|509
1590733500000|2020-05-29 06:25:00|8993.8|8992.3|8993.1|8991.6|8994.4|8992.9|8991.8|8990.6|496
1590733800000|2020-05-29 06:30:00|8993|8991.5|8994.6|8993.1|8995.9|8994.4|8992|8990.5|691
1590734100000|2020-05-29 06:35:00|8994.7|8993.2|8994.3|8992.8|8995.5|8994|8992.9|8991.6|479
1590734400000|2020-05-29 06:40:00|8994|8993.1|8990.7|8989.2|8995.1|8993.9|8989.2|8988.3|660
1590734700000|2020-05-29 06:45:00|8990.6|8989.1|8989.1|8987.6|8992.7|8991.2|8988.2|8986.8|618
1590735000000|2020-05-29 06:50:00|8989.2|8987.7|8988.2|8986.7|8990.8|8989.4|8987.5|8986.2|580
1590735300000|2020-05-29 06:55:00|8988.1|8986.6|8990.3|8988.8|8991.9|8990.4|8986.6|8985.3|588
1590735600000|2020-05-29 07:00:00|8990.2|8988.7|8995|8993.5|8996.3|8995|8990.2|8988.7|1019
1590735900000|2020-05-29 07:05:00|8995.1|8993.6|8994.7|8993.2|8996.4|8995.1|8992.2|8991.1|839
1590736200000|2020-05-29 07:10:00|8994.6|8993.1|8997.4|8996.5|8997.9|8996.6|8994.1|8992.8|811
1590736500000|2020-05-29 07:15:00|8997.3|8996.4|8997.5|8996.6|8998|8997.1|8996.4|8995.3|689
1590736800000|2020-05-29 07:20:00|8997.4|8996.5|9008.7|9007.2|9009.8|9008.3|8996.8|8995.8|960
1590737100000|2020-05-29 07:25:00|9008.8|9007.3|9013.1|9011.6|9015.7|9014.2|9007.9|9006.4|894
1590737400000|2020-05-29 07:30:00|9013|9011.5|9010.1|9008.6|9014|9012.7|9008.5|9007.3|840
1590737700000|2020-05-29 07:35:00|9009.9|9008.4|9004.9|9003.4|9009.9|9008.5|9004.1|9003|883
1590738000000|2020-05-29 07:40:00|9004.8|9003.3|9002.5|9001.6|9005.2|9004|9001.3|9000|848
1590738300000|2020-05-29 07:45:00|9002.6|9001.7|9005.1|9004.2|9005.5|9004.4|9001.5|9000.5|666
1590738600000|2020-05-29 07:50:00|9005.3|9003.8|9012.8|9011.3|9013.5|9012.5|9004.5|9003.5|771
1590738900000|2020-05-29 07:55:00|9012.7|9011.8|9014.2|9012.7|9017|9015.8|9010.9|9009.4|929
1590739200000|2020-05-29 08:00:00|9014.3|9012.8|9013.6|9012.1|9015.3|9013.8|9010.4|9008.9|828
1590739500000|2020-05-29 08:05:00|9013.5|9012|9013.4|9011.9|9015.6|9014.1|9011.3|9009.8|693
1590739800000|2020-05-29 08:10:00|9013.5|9012|9012.9|9011.4|9015.3|9014.2|9011.4|9010.1|639
1590740100000|2020-05-29 08:15:00|9013|9011.5|9014.6|9013.1|9016.9|9015.8|9012.6|9011.5|798
1590740400000|2020-05-29 08:20:00|9014.5|9013|9021|9019.5|9022|9020.5|9014.3|9012.8|749
1590740700000|2020-05-29 08:25:00|9020.9|9019.4|9023.3|9021.8|9023.4|9021.9|9016.6|9015.1|759
1590741000000|2020-05-29 08:30:00|9023.1|9021.6|9024|9022.5|9027.9|9026.7|9023.1|9021.6|672
1590741300000|2020-05-29 08:35:00|9023.9|9022.4|9029.6|9028.1|9030.3|9028.8|9023.6|9022.1|784
1590741600000|2020-05-29 08:40:00|9029.7|9028.2|9031.3|9029.8|9031.7|9030.5|9028.2|9026.7|724
1590741900000|2020-05-29 08:45:00|9031.2|9029.7|9037.3|9035.8|9037.5|9036.1|9031.1|9029.6|885
1590742200000|2020-05-29 08:50:00|9036.9|9036|9039.6|9038.1|9040|9038.5|9035.1|9033.7|773
1590742500000|2020-05-29 08:55:00|9039.7|9038.2|9043.9|9040.2|9044.2|9042.6|9037.2|9035.9|799
1590742800000|2020-05-29 09:00:00|9043.8|9040.4|9035.8|9034.3|9043.8|9041.6|9035.4|9034.2|970
1590743100000|2020-05-29 09:05:00|9035.7|9034.2|9037|9035.5|9042.2|9040.7|9035.3|9033.8|983
1590743400000|2020-05-29 09:10:00|9036.9|9035.4|9047.4|9045.9|9048.9|9047.5|9036.6|9035.1|995
1590743700000|2020-05-29 09:15:00|9047.3|9045.8|9044.3|9043.4|9047.7|9046.6|9042.2|9040.9|829
1590744000000|2020-05-29 09:20:00|9044.4|9043.5|9047.9|9046.4|9048.8|9047.8|9044.4|9043.3|751
1590744300000|2020-05-29 09:25:00|9048|9046.5|9045.2|9043.7|9048|9046.5|9044.5|9043.3|803
1590744600000|2020-05-29 09:30:00|9045.1|9043.6|9049.1|9047.6|9049.2|9047.9|9042.9|9041.4|746
1590744900000|2020-05-29 09:35:00|9049|9048.2|9052.7|9051.8|9053.1|9052.2|9048.8|9047.7|792
1590745200000|2020-05-29 09:40:00|9052.9|9051.4|9049.7|9048.2|9055.1|9054.2|9045.7|9044.8|764
1590745500000|2020-05-29 09:45:00|9049.8|9048.3|9050.2|9049.3|9051.7|9050.8|9048.8|9047.3|654
1590745800000|2020-05-29 09:50:00|9050.3|9049.4|9050.8|9049.9|9051.2|9050|9049.2|9048.2|581
1590746100000|2020-05-29 09:55:00|9051|9050.1|9051.6|9050.1|9055.1|9054.2|9050.9|9049.8|802
1590746400000|2020-05-29 10:00:00|9051.4|9050.5|9048.3|9046.8|9051.9|9050.8|9047.8|9046.6|652
1590746700000|2020-05-29 10:05:00|9048.2|9046.7|9045.6|9044.7|9050.9|9049.5|9044.1|9042.9|722
1590747000000|2020-05-29 10:10:00|9045.7|9044.8|9042.9|9041.4|9045.9|9045|9041.3|9040.2|571
1590747300000|2020-05-29 10:15:00|9042.8|9041.3|9041.1|9040.2|9046|9044.8|9041|9040.1|606
1590747600000|2020-05-29 10:20:00|9041.2|9040.3|9040.8|9039.9|9043.7|9042.5|9040.6|9039.5|553
1590747900000|2020-05-29 10:25:00|9040.7|9039.8|9040.7|9039.2|9042.1|9040.6|9039.1|9037.8|628
1590748200000|2020-05-29 10:30:00|9040.6|9039.1|9036.2|9034.7|9041.6|9040.4|9034.2|9033|701
1590748500000|2020-05-29 10:35:00|9036.3|9034.8|9034.1|9033.2|9037.5|9036.3|9033.8|9032.6|631
1590748800000|2020-05-29 10:40:00|9034|9033.1|9032.3|9030.8|9034.6|9033.4|9029.8|9028.6|589
1590749100000|2020-05-29 10:45:00|9032.2|9031.3|9028.3|9027.4|9032.4|9031.5|9026.1|9024.9|661
1590749400000|2020-05-29 10:50:00|9028.4|9027.5|9026.6|9025.1|9028.9|9027.6|9021.6|9020.4|797
1590749700000|2020-05-29 10:55:00|9026.5|9025|9031.8|9030.9|9032.1|9031.1|9025.3|9023.9|760
1590750000000|2020-05-29 11:00:00|9031.9|9031|9028.3|9026.8|9037|9035.8|9027.9|9026.4|980
1590750300000|2020-05-29 11:05:00|9028.5|9027|9027.1|9026.2|9029.3|9028.1|9026.6|9025.1|737
1590750600000|2020-05-29 11:10:00|9027|9026.1|9029.6|9028.1|9032.9|9031.6|9027|9026.1|675
1590750900000|2020-05-29 11:15:00|9029.4|9027.9|9026.1|9025.2|9030.4|9029.2|9025.3|9024|604
1590751200000|2020-05-29 11:20:00|9025.9|9025|9027.9|9026.4|9028|9026.8|9024.8|9023.7|637
1590751500000|2020-05-29 11:25:00|9027.6|9026.7|9028.2|9026.7|9028.6|9027.5|9027|9025.7|628
1590751800000|2020-05-29 11:30:00|9028.3|9026.8|9025.6|9024.1|9028.3|9027|9024.8|9023.7|595
1590752100000|2020-05-29 11:35:00|9025.5|9024|9022|9021.1|9026.2|9025.3|9020.6|9019.2|592
1590752400000|2020-05-29 11:40:00|9021.9|9020.4|9019.3|9018.4|9021.9|9020.5|9018.2|9017|653
1590752700000|2020-05-29 11:45:00|9019.4|9018.5|9015|9013.5|9019.9|9018.7|9013.9|9012.7|754
1590753000000|2020-05-29 11:50:00|9015.1|9013.6|9010.5|9009.6|9015.1|9014|9007.8|9006.4|765
1590753300000|2020-05-29 11:55:00|9010.6|9009.1|9005.9|9005|9010.7|9009.7|9005.3|9004.1|835
1590753600000|2020-05-29 12:00:00|9006|9005.1|9008.8|9007.9|9010.4|9009.4|9005.5|9004.6|734
1590753900000|2020-05-29 12:05:00|9008.9|9008|9009.2|9007.7|9010.3|9009.4|9008.2|9007.1|636
1590754200000|2020-05-29 12:10:00|9009.1|9007.6|9009.7|9008.8|9011.8|9010.8|9008.5|9007.4|517
1590754500000|2020-05-29 12:15:00|9009.8|9008.9|9010.9|9010|9013.8|9012.9|9008.7|9007.5|543
1590754800000|2020-05-29 12:20:00|9010.8|9009.9|9012.5|9011.6|9012.7|9011.8|9008.4|9007.2|696
1590755100000|2020-05-29 12:25:00|9012.7|9011.8|9018.2|9015.5|9018.4|9017.1|9011.4|9010.3|726
1590755400000|2020-05-29 12:30:00|9018.3|9015.6|9018.1|9017.2|9018.6|9017.3|9014.8|9013.7|762
1590755700000|2020-05-29 12:35:00|9018.2|9017.3|9014.1|9012.6|9019.1|9018.1|9013.9|9012.6|651
1590756000000|2020-05-29 12:40:00|9014.2|9012.7|9012.9|9012|9014.5|9013.6|9012|9010.9|611
1590756300000|2020-05-29 12:45:00|9012.8|9011.9|9012.6|9011.7|9013.6|9012.6|9011.4|9010.3|570
1590756600000|2020-05-29 12:50:00|9012.7|9011.8|9012|9011.1|9014.2|9013.1|9011.4|9010.1|556
1590756900000|2020-05-29 12:55:00|9011.9|9011|9010.1|9008.6|9012.3|9011.3|9009.4|9008|584
1590757200000|2020-05-29 13:00:00|9010.6|9009.1|9008.3|9006.8|9011|9009.5|9003.5|9002|882
1590757500000|2020-05-29 13:05:00|9008.5|9007|9003.7|9002.2|9010.4|9008.9|9003.4|9001.9|851
1590757800000|2020-05-29 13:10:00|9004.1|9002.6|9008.2|9006.7|9008.6|9007.1|8997.9|8996.4|1025
1590758100000|2020-05-29 13:15:00|9008|9006.5|9006.7|9005.2|9009.5|9008|9005.6|9004.1|921
1590758400000|2020-05-29 13:20:00|9006.8|9005.3|9008.1|9006.6|9009.5|9008|9006.1|9005|847
1590758700000|2020-05-29 13:25:00|9008|9006.5|9005.1|9003.6|9008.1|9006.6|9002.8|9001.3|838
1590759000000|2020-05-29 13:30:00|9005|9003.5|9009.7|9008.2|9010.7|9009.2|9004.1|9002.6|999
1590759300000|2020-05-29 13:35:00|9009.6|9008.1|9003.8|9002.3|9009.7|9008.2|9001.9|9000.4|956
1590759600000|2020-05-29 13:40:00|9003.7|9002.2|9003|9001.5|9005.5|9004|9003|9001.2|796
1590759900000|2020-05-29 13:45:00|9003.1|9001.6|8998.7|8997.2|9004.7|9003.2|8997.6|8996.1|898
1590760200000|2020-05-29 13:50:00|8998.6|8997.1|9005.4|9003.9|9005.4|9003.9|8997.8|8996.3|912
1590760500000|2020-05-29 13:55:00|9005.5|9004|9002.3|9000.8|9005.8|9004.4|9002.1|9000.1|898
1590760800000|2020-05-29 14:00:00|9002.4|9000.9|8999.4|8997.9|9003.3|9001.8|8997.4|8995.9|939
1590761100000|2020-05-29 14:05:00|8999.3|8997.8|8998.6|8997.1|9000.3|8998.8|8996.4|8994.9|970
1590761400000|2020-05-29 14:10:00|8998.7|8997.2|8996.3|8994.8|8998.7|8997.2|8993.6|8992.3|966
1590761700000|2020-05-29 14:15:00|8996.2|8994.7|8985.3|8983.8|8996.7|8995.2|8985.1|8983.6|951
1590762000000|2020-05-29 14:20:00|8985.4|8983.9|8987|8985.5|8987.3|8985.8|8980.2|8978.9|994
1590762300000|2020-05-29 14:25:00|8987.3|8985.8|8988.3|8986.8|8993.1|8991.6|8986.1|8984.6|1062
1590762600000|2020-05-29 14:30:00|8988.4|8986.9|8991.7|8990.2|8993.4|8991.9|8985|8982.9|1035
1590762900000|2020-05-29 14:35:00|8991.8|8990.3|8987.6|8986.1|8992.6|8991.1|8984.7|8983.2|1053
1590763200000|2020-05-29 14:40:00|8987.8|8986.3|8989.3|8987.8|8991.6|8990.1|8986.4|8984.9|967
1590763500000|2020-05-29 14:45:00|8989.1|8987.6|8986.9|8985.4|8995.5|8994|8985.2|8983.7|1371
1590763800000|2020-05-29 14:50:00|8986.5|8985|8996|8994.5|8996.3|8994.8|8985.1|8983.6|1468
1590764100000|2020-05-29 14:55:00|8995.9|8994.4|8996.3|8994.8|9001.3|8999.8|8981.6|8980.1|1725
1590764400000|2020-05-29 15:00:00|8996.4|8994.9|9016.9|9015.4|9019.5|9018|8994.7|8993.2|1673
1590764700000|2020-05-29 15:05:00|9016.6|9015.1|9011.5|9010|9019.4|9017.9|9007.6|9006.1|1326
1590765000000|2020-05-29 15:10:00|9011.4|9009.9|9003|9001.5|9011.7|9010.2|9002.9|9001.4|1278
1590765300000|2020-05-29 15:15:00|9003.1|9001.6|9005.7|9004.2|9011|9009.5|9000.3|8998.8|1096
1590765600000|2020-05-29 15:20:00|9005.4|9003.9|9007.3|9005.8|9009.6|9008.1|9004|9002.5|945
1590765900000|2020-05-29 15:25:00|9007.5|9006|9013.7|9012.2|9016.4|9014.9|9007.5|9006|947
1590766200000|2020-05-29 15:30:00|9013.6|9012.1|9018.1|9016.6|9019|9017.5|9013.4|9011.9|902
1590766500000|2020-05-29 15:35:00|9018.2|9016.7|9015.4|9013.9|9019.8|9018.3|9015.3|9013.8|858
1590766800000|2020-05-29 15:40:00|9015.3|9013.8|9018.5|9017|9018.5|9017|9011.7|9010.2|783
1590767100000|2020-05-29 15:45:00|9018.4|9016.9|9017.3|9015.8|9019.7|9018.2|9015.7|9014.2|844
1590767400000|2020-05-29 15:50:00|9017.2|9015.7|9019.1|9017.6|9019.7|9018.2|9014.1|9012.6|838
1590767700000|2020-05-29 15:55:00|9019.2|9017.7|9018.3|9016.8|9019.9|9018.4|9016.2|9014.7|755
1590768000000|2020-05-29 16:00:00|9018.2|9016.7|9021|9019.5|9022.4|9020.9|9016|9014.5|765
1590768300000|2020-05-29 16:05:00|9020.9|9019.4|9018.4|9016.9|9023.2|9021.7|9018.2|9016.7|791
1590768600000|2020-05-29 16:10:00|9018.3|9016.8|9023|9021.5|9024|9023|9017.1|9015.6|802
1590768900000|2020-05-29 16:15:00|9022.9|9021.4|9027.4|9025.9|9028.1|9026.6|9019.8|9018.3|791
1590769200000|2020-05-29 16:20:00|9027.1|9026.2|9022.2|9020.7|9027.6|9026.4|9021.8|9020.3|728
1590769500000|2020-05-29 16:25:00|9022.1|9020.6|9019.9|9018.4|9022.9|9021.4|9018.5|9017.2|603
1590769800000|2020-05-29 16:30:00|9020|9018.5|9018.8|9017.3|9020.3|9019.3|9017.7|9016.2|736
1590770100000|2020-05-29 16:35:00|9018.9|9017.4|9018.8|9017.3|9022.8|9021.5|9017.6|9016.5|652
1590770400000|2020-05-29 16:40:00|9018.7|9017.2|9018.3|9016.8|9020.2|9019.2|9017.4|9015.9|690
1590770700000|2020-05-29 16:45:00|9018.2|9016.7|9018.6|9017.1|9019.2|9017.7|9016|9014.5|582
1590771000000|2020-05-29 16:50:00|9018.5|9017|9019|9017.5|9019.7|9018.2|9016.8|9015.3|632
1590771300000|2020-05-29 16:55:00|9019.1|9017.6|9010.8|9009.3|9019.1|9017.6|9010.4|9009.1|1036
1590771600000|2020-05-29 17:00:00|9010.7|9009.2|9012.1|9010.6|9012.8|9011.8|9008.7|9007.3|789
1590771900000|2020-05-29 17:05:00|9012.2|9010.7|9012.2|9010.7|9014.7|9013.4|9011.2|9010|644
1590772200000|2020-05-29 17:10:00|9012.3|9010.8|9010.1|9009.2|9012.7|9011.4|9009.6|9008.3|737
1590772500000|2020-05-29 17:15:00|9010.2|9009.3|9013.3|9011.8|9013.8|9012.5|9009.7|9008.5|620
1590772800000|2020-05-29 17:20:00|9013.4|9011.9|9008.2|9006.7|9013.5|9012|9007.9|9006.7|469
1590773100000|2020-05-29 17:25:00|9008.3|9006.8|9003.6|9002.1|9008.7|9007.2|9003.5|9002|514
1590773400000|2020-05-29 17:30:00|9003.7|9002.2|9006.9|9005.4|9007.2|9006|9001.4|9000|646
1590773700000|2020-05-29 17:35:00|9007|9005.5|9006.7|9005.8|9008.6|9007.5|9006.5|9005|481
1590774000000|2020-05-29 17:40:00|9006.8|9005.9|9009.8|9008.3|9010.3|9009|9005|9003.9|538
1590774300000|2020-05-29 17:45:00|9009.9|9008.4|9010.7|9009.2|9010.8|9009.4|9007.6|9006.1|419
1590774600000|2020-05-29 17:50:00|9010.6|9009.1|9012.7|9011.2|9013.3|9011.9|9009.7|9008.3|427
1590774900000|2020-05-29 17:55:00|9012.8|9011.3|9010.8|9009.3|9013.5|9012.1|9010.1|9008.6|547
1590775200000|2020-05-29 18:00:00|9010.7|9009.2|9009.6|9008.1|9010.7|9009.2|9006.1|9004.6|703
1590775500000|2020-05-29 18:05:00|9009.5|9008|9005.8|9004.3|9011.3|9009.8|9005.8|9004.3|884
1590775800000|2020-05-29 18:10:00|9005.7|9004.2|9006.2|9004.7|9007.2|9005.7|9004|9002.5|844
1590776100000|2020-05-29 18:15:00|9006.1|9004.6|9003.1|9001.6|9006.3|9004.8|9003|9001.5|608
1590776400000|2020-05-29 18:20:00|9003|9001.5|9003.4|9001.9|9005|9003.5|9002.2|9000.7|602
1590776700000|2020-05-29 18:25:00|9003.6|9002.1|9001.7|9000.2|9004.1|9002.6|9000.1|8998.6|571
1590777000000|2020-05-29 18:30:00|9001.6|9000.1|9001.5|9000|9001.9|9000.4|8998.8|8997.3|480
1590777300000|2020-05-29 18:35:00|9001.4|8999.9|9002.3|9000.8|9002.8|9001.3|9000.6|8999.1|480
1590777600000|2020-05-29 18:40:00|9002.2|9000.7|9002.8|9001.3|9003.7|9002.2|9001.5|9000|472
1590777900000|2020-05-29 18:45:00|9002.9|9001.4|9004.9|9003.4|9004.9|9003.4|9002.1|9000.6|478
1590778200000|2020-05-29 18:50:00|9004.8|9003.3|9006.8|9005.3|9009.4|9007.9|9004.5|9003|1192
1590778500000|2020-05-29 18:55:00|9006.9|9005.4|9005.8|9004.3|9007.3|9005.8|9001.4|8999.9|1152
1590778800000|2020-05-29 19:00:00|9005.6|9004.1|9002.9|9001.4|9007.5|9006|8999.4|8997.3|1191
1590779100000|2020-05-29 19:05:00|9003|9001.5|9008.8|9007.3|9009|9007.5|9002.6|9001.1|848
1590779400000|2020-05-29 19:10:00|9008.9|9007.4|9005.6|9004.1|9010.5|9009|9003.8|9002.3|844
1590779700000|2020-05-29 19:15:00|9005.7|9004.2|9004.6|9003.1|9006.3|9004.8|9003.7|9002.2|556
1590780000000|2020-05-29 19:20:00|9004.9|9003.4|9004.8|9003.3|9006.9|9005.4|9002.9|9001.4|672
1590780300000|2020-05-29 19:25:00|9004.7|9003.2|9001.8|9000.3|9005.8|9004.3|8999.9|8998.4|863
1590780600000|2020-05-29 19:30:00|9001.7|9000.2|9002.1|9000.6|9002.9|9001.4|8999.2|8997.7|736
1590780900000|2020-05-29 19:35:00|9002|9000.5|9002.3|9000.8|9003.8|9002.3|8999.4|8997.9|719
1590781200000|2020-05-29 19:40:00|9002.4|9000.9|8995.2|8993.7|9003.3|9001.8|8994.9|8993.4|815
1590781500000|2020-05-29 19:45:00|8995.3|8993.8|8994.5|8993|8997.8|8996.3|8993.4|8991.9|782
1590781800000|2020-05-29 19:50:00|8994.2|8992.7|8995.9|8994.4|8997|8995.5|8993.5|8992|755
1590782100000|2020-05-29 19:55:00|8996|8994.5|8989.8|8988.3|8996|8994.5|8987.8|8986.4|935
1590782400000|2020-05-29 20:00:00|8989.9|8988.4|8987.9|8986.4|8991|8989.5|8986.2|8984.7|1121
1590782700000|2020-05-29 20:05:00|8987.7|8986.2|8987.5|8986|8990.4|8988.9|8985.1|8983.6|869
1590783000000|2020-05-29 20:10:00|8987.8|8986.3|8986.2|8984.7|8988.3|8986.8|8985.3|8983.8|618
1590783300000|2020-05-29 20:15:00|8986.3|8984.8|8985.8|8984.3|8990|8988.5|8985.7|8984.2|447
1590783600000|2020-05-29 20:20:00|8985.6|8984.1|8985.2|8983.7|8987.6|8986.1|8984.8|8983.3|372
1590783900000|2020-05-29 20:25:00|8985|8983.5|8989.2|8987.7|8991|8989.5|8985|8983.5|552
1590784200000|2020-05-29 20:30:00|8989|8987.5|8985.9|8984.4|8989.9|8988.4|8985.3|8983.8|536
1590784500000|2020-05-29 20:35:00|8986|8984.5|8986.7|8985.2|8987.7|8986.2|8985.3|8983.8|546
1590784800000|2020-05-29 20:40:00|8986.8|8985.3|8987.2|8985.7|8988.4|8986.9|8985.7|8984.2|512
1590785100000|2020-05-29 20:45:00|8987.1|8985.6|8989.5|8988|8994.1|8989.6|8986.7|8981.9|713
1590785400000|2020-05-29 20:50:00|8988.7|8987.2|8994.5|8993|9000.7|8995.8|8988.2|8985.3|877
1590785700000|2020-05-29 20:55:00|8997.2|8991.2|9000.7|8988.7|9013|9001|8989.7|8978.6|757
1590955200000|2020-05-31 20:00:00|9032.6|9010.6|9017.4|8995.4|9032.6|9010.6|9017.4|8995.4|2
1590955800000|2020-05-31 20:10:00|9026.9|9004.9|9033|9011|9033|9011|9020.5|8998.5|25
1590956100000|2020-05-31 20:15:00|9032.8|9010.8|9028.3|9006.3|9033.8|9011.8|9017.4|8995.4|22
1590956400000|2020-05-31 20:20:00|9026.9|9004.9|9031.5|9009.5|9034.3|9017|9017.4|8995.4|26
1590956700000|2020-05-31 20:25:00|9028.3|9013.5|9033.3|9011.3|9035.4|9013.5|9028.3|9011.3|4
1590957000000|2020-05-31 20:30:00|9025.2|9010.4|9029.4|9011|9029.4|9011.6|9015|8993|19
1590957300000|2020-05-31 20:35:00|9027.9|9012.2|9025.2|9007.5|9027.9|9012.2|9024.6|9006.6|8
1590957600000|2020-05-31 20:40:00|9024.9|9007.2|9030.4|9008.4|9032.9|9010.9|9022.7|9000.7|29
1590957900000|2020-05-31 20:45:00|9030.3|9008.3|9023.7|9008.4|9030.3|9011|9022.9|9000.9|19
1590958200000|2020-05-31 20:50:00|9023.6|9008.5|9023.9|9010.4|9029.9|9012.1|9023.6|9007.8|13
1590958500000|2020-05-31 20:55:00|9029.7|9007.7|9023.9|9010.4|9029.7|9010.4|9023.9|9007.1|4
1590958800000|2020-05-31 21:00:00|9024.3|9010.5|9023.3|9007.9|9028.3|9011.9|9023.3|9004.2|26
1590959100000|2020-05-31 21:05:00|9027.8|9008.1|9019.6|8997.6|9027.8|9011.2|9017.3|8995.3|151
1590959400000|2020-05-31 21:10:00|9020|8998|9011.7|9000.6|9022.6|9007.4|9011.6|8995.2|97
1590959700000|2020-05-31 21:15:00|9011.8|9000.7|9014.4|8993.2|9017.7|9002.7|9010.1|8993.1|119
1590960000000|2020-05-31 21:20:00|9013.4|9002.3|9010.2|8999.3|9014.6|9003.5|9008.5|8993.9|85
1590960300000|2020-05-31 21:25:00|9010.5|8999.5|9010.1|8998.3|9016.7|9002.5|9007.3|8994.2|118
1590960600000|2020-05-31 21:30:00|9008.2|8998.4|9012.6|9003.5|9014.1|9004.2|9007.3|8993.8|441
1590960900000|2020-05-31 21:35:00|9012.5|9003.7|9013.6|9004.7|9014.4|9006|9012|9003.6|256
1590961200000|2020-05-31 21:40:00|9013.8|9004.8|9011.3|9002.2|9014.1|9005.3|9009.9|9000.5|363
1590961500000|2020-05-31 21:45:00|9011.4|9002.5|9006.3|9000.6|9012.6|9004.4|9004.6|8997.5|380
1590961800000|2020-05-31 21:50:00|9006.5|9000.8|9008.9|9002.7|9009.9|9003.6|9005.1|8999.3|343
1590962100000|2020-05-31 21:55:00|9008.7|9003.6|9009|9003.6|9010.3|9003.8|9007.4|9001.4|394
1590962400000|2020-05-31 22:00:00|9009.4|9003.3|9008.3|9004.8|9016.8|9005.5|9005.3|8999|1210
1590962700000|2020-05-31 22:05:00|9008.8|9004.3|9004.1|9001.6|9009.5|9006.1|9002.5|9000.1|867
1590963000000|2020-05-31 22:10:00|9003.9|9001.2|9003|9000.2|9004.6|9002.1|9001.4|8999|577
1590963300000|2020-05-31 22:15:00|9003.1|9000.3|9002.9|9000.3|9004.4|9001.8|9002|8999.5|629
1590963600000|2020-05-31 22:20:00|9003|9000.2|9002.8|9000.2|9004.2|9001.4|9001.3|8998.8|467
1590963900000|2020-05-31 22:25:00|9002.9|9000.3|8995.5|8992.6|9003.1|9000.3|8993.8|8991|676
1590964200000|2020-05-31 22:30:00|8995.6|8992.5|8998.7|8995.9|8999.4|8996.6|8995.2|8992.3|655
1590964500000|2020-05-31 22:35:00|8998.8|8995.8|8997.7|8994.9|8999.4|8996.6|8995.1|8991.9|695
1590964800000|2020-05-31 22:40:00|8997.5|8994.8|8999.7|8998.2|9000.5|8998.2|8997.5|8994.8|591
1590965100000|2020-05-31 22:45:00|9000|8997.8|8999.8|8998.3|9001.3|8999.2|8999|8997|472
1590965400000|2020-05-31 22:50:00|8999.9|8998.4|9001|8998.7|9001.6|8999.5|8999.6|8997.5|323
1590965700000|2020-05-31 22:55:00|9001.1|8998.6|9002.1|8999.5|9003.4|9000.9|9000.4|8998.4|456
1590966000000|2020-05-31 23:00:00|9001.9|8998.4|9002.9|9001.4|9003.7|9002.1|9001.4|8998.4|243
1590966300000|2020-05-31 23:05:00|9003|9001.5|9004.7|9003.2|9005|9003.4|9002.2|9000.4|327
1590966600000|2020-05-31 23:10:00|9004.6|9003.1|9004.1|9002.6|9005.1|9003.2|9003.2|9001.3|271
1590966900000|2020-05-31 23:15:00|9004|9002.5|9004.9|9003.4|9005.4|9003.9|9003.9|9002.4|332
1590967200000|2020-05-31 23:20:00|9005|9003.5|9005.6|9004.1|9006.3|9004.8|9003.9|9002.4|292
1590967500000|2020-05-31 23:25:00|9005.5|9004|9006.1|9004.6|9007.2|9005.7|9005.3|9003.8|350
1590967800000|2020-05-31 23:30:00|9006.2|9004.7|9005.4|9003.9|9006.5|9005|9004.7|9003.2|269
1590968100000|2020-05-31 23:35:00|9005.1|9003.6|9006.9|9005.4|9007.3|9005.8|9005.1|9003.6|304
1590968400000|2020-05-31 23:40:00|9006.8|9005.3|9004.7|9003.2|9007.6|9006.1|9004.5|9003|326
1590968700000|2020-05-31 23:45:00|9004.6|9003.1|9005.5|9004|9006.4|9004.9|9004.1|9002.6|318
1590969000000|2020-05-31 23:50:00|9005.6|9004.1|9005.8|9004.3|9006.2|9004.7|9004.4|9002.9|257
1590969300000|2020-05-31 23:55:00|9005.9|9004.4|9004.8|9003.3|9006.6|9005.1|9004.2|9002.7|357
1590969600000|2020-06-01 00:00:00|9004.9|9003.4|8999.5|8998|9004.9|9003.4|8999.1|8997.9|476
1590969900000|2020-06-01 00:05:00|8999.3|8997.8|8991.4|8989.9|8999.6|8998.6|8990.8|8989.3|751
1590970200000|2020-06-01 00:10:00|8991.5|8990|8989.5|8988|8992|8990.5|8987.8|8986.3|562
1590970500000|2020-06-01 00:15:00|8989.4|8987.9|8985.4|8983.9|8990.5|8989|8983.7|8982.2|699
1590970800000|2020-06-01 00:20:00|8985.5|8984|8983.4|8981.9|8987.5|8986|8982.1|8980.6|601
1590971100000|2020-06-01 00:25:00|8983.3|8981.8|8982.5|8981|8983.3|8981.8|8978.6|8976.7|708
1590971400000|2020-06-01 00:30:00|8982.4|8980.9|8984|8982.5|8984.5|8983.1|8982.4|8980.9|564
1590971700000|2020-06-01 00:35:00|8984.1|8982.6|8982.2|8980.7|8985.1|8983.6|8981.7|8980.2|426
1590972000000|2020-06-01 00:40:00|8982.1|8980.6|8983|8982.1|8983.9|8982.7|8980.1|8978.6|350
1590972300000|2020-06-01 00:45:00|8983.1|8982.2|8984.3|8982.8|8984.8|8983.8|8982.6|8981.5|323
1590972600000|2020-06-01 00:50:00|8984.2|8982.7|8985.1|8983.6|8985.3|8983.8|8981.6|8980.1|449
1590972900000|2020-06-01 00:55:00|8984.9|8983.4|8987.7|8986.2|8988|8986.8|8984.9|8983.4|400
1590973200000|2020-06-01 01:00:00|8987.6|8986.1|8984.2|8982.7|8987.6|8986.1|8983.4|8982.1|482
1590973500000|2020-06-01 01:05:00|8984.3|8982.8|8981.3|8980.4|8984.3|8982.8|8980.8|8979.5|426
1590973800000|2020-06-01 01:10:00|8981.4|8979.9|8980.5|8979|8983.4|8982.2|8979.3|8978.3|340
1590974100000|2020-06-01 01:15:00|8980.4|8978.9|8982.2|8980.7|8983|8981.8|8979.1|8977.8|582
1590974400000|2020-06-01 01:20:00|8982.3|8980.8|8982.1|8980.6|8983.3|8982.2|8979.6|8978.1|584
1590974700000|2020-06-01 01:25:00|8981.9|8980.4|8979.6|8978.1|8982.7|8981.2|8978.2|8976.7|641
1590975000000|2020-06-01 01:30:00|8979.8|8978.3|8979.6|8978.1|8981.3|8979.8|8977.4|8975.9|812
1590975300000|2020-06-01 01:35:00|8979.7|8978.2|8979|8977.5|8980.8|8979.3|8978.8|8977.3|482
1590975600000|2020-06-01 01:40:00|8979.1|8977.6|8977|8975.5|8979.6|8978.1|8976.4|8974.9|607
1590975900000|2020-06-01 01:45:00|8976.9|8975.4|8976|8975.1|8977.6|8976.2|8975.7|8974.4|490
1590976200000|2020-06-01 01:50:00|8976.3|8974.8|8976.7|8975.2|8977.3|8976.1|8974.1|8973.1|444
1590976500000|2020-06-01 01:55:00|8976.6|8975.1|8972.6|8971.1|8976.7|8975.5|8971.4|8970.4|469
1590976800000|2020-06-01 02:00:00|8972.5|8971|8974|8973.1|8975.7|8974.6|8972.4|8971|520
1590977100000|2020-06-01 02:05:00|8973.9|8973|8972.2|8971.3|8974.6|8973.4|8971.9|8970.7|467
1590977400000|2020-06-01 02:10:00|8972.3|8971.4|8972.6|8971.1|8973.7|8972.5|8971|8970.1|372
1590977700000|2020-06-01 02:15:00|8972.5|8971.6|8973.7|8972.2|8973.8|8972.6|8971.7|8970.7|268
1590978000000|2020-06-01 02:20:00|8973.6|8972.1|8972.2|8970.7|8973.9|8972.6|8971.9|8970.7|338
1590978300000|2020-06-01 02:25:00|8972.3|8970.8|8974.2|8972.7|8974.3|8973.1|8971.8|8970.6|369
1590978600000|2020-06-01 02:30:00|8974.3|8972.8|8974.5|8973|8975.3|8974|8972.4|8971.2|372
1590978900000|2020-06-01 02:35:00|8974.8|8973.3|8976.5|8975|8977.5|8976|8974.3|8973.1|379
1590979200000|2020-06-01 02:40:00|8976.6|8975.1|8975.2|8974.3|8976.9|8975.4|8974|8973.1|463
1590979500000|2020-06-01 02:45:00|8975.1|8974.2|8976.7|8975.8|8977.3|8976.2|8975.1|8974.2|407
1590979800000|2020-06-01 02:50:00|8976.8|8975.9|8978.2|8977.3|8978.8|8977.9|8976.8|8975.9|373
1590980100000|2020-06-01 02:55:00|8978.1|8977.2|8979.6|8978.1|8979.8|8978.9|8978.1|8977.2|369
1590980400000|2020-06-01 03:00:00|8979.5|8978|8982.2|8981.3|8983.1|8981.9|8979.3|8977.8|383
1590980700000|2020-06-01 03:05:00|8982.1|8981.2|8984.3|8983.4|8986.1|8984.6|8981.8|8980.7|470
1590981000000|2020-06-01 03:10:00|8984.2|8983.3|8984.4|8983.5|8985.4|8984.5|8983.4|8982.5|268
1590981300000|2020-06-01 03:15:00|8984.5|8983.6|8984.8|8983.9|8985.4|8984.5|8984.4|8983.5|236
1590981600000|2020-06-01 03:20:00|8984.7|8983.8|8987.5|8986.6|8987.8|8986.9|8984.3|8983.4|242
1590981900000|2020-06-01 03:25:00|8987.6|8986.7|8988.6|8987.7|8989.7|8988.2|8986.9|8985.7|245
1590982200000|2020-06-01 03:30:00|8988.5|8987.6|8991.7|8990.2|8992.2|8990.7|8988.5|8987.5|338
1590982500000|2020-06-01 03:35:00|8991.8|8990.3|8992.6|8991.1|8995.7|8994.4|8991.1|8990.2|384
1590982800000|2020-06-01 03:40:00|8992.5|8991|8989.5|8988.6|8992.6|8991.1|8988.7|8987.5|336
1590983100000|2020-06-01 03:45:00|8989.4|8988.5|8990.5|8989|8994.4|8992.5|8989.3|8988.2|217
1590983400000|2020-06-01 03:50:00|8990.7|8989.2|8990.3|8989.4|8991.2|8989.9|8989.3|8988.1|284
1590983700000|2020-06-01 03:55:00|8990.4|8989.5|8988.9|8988|8990.7|8989.8|8988.4|8987.5|349
1590984000000|2020-06-01 04:00:00|8988.7|8987.8|8988.6|8987.7|8991.3|8990.3|8988.4|8987.5|452
1590984300000|2020-06-01 04:05:00|8988.4|8987.5|8988.8|8987.9|8989.6|8988.7|8988.4|8987.5|192
1590984600000|2020-06-01 04:10:00|8988.7|8987.8|8987.1|8986.2|8989.1|8988.2|8986.8|8985.9|254
1590984900000|2020-06-01 04:15:00|8987.2|8986.3|8985.8|8984.9|8987.4|8986.5|8985.8|8984.9|279
1590985200000|2020-06-01 04:20:00|8985.9|8985|8986.1|8985.2|8986.3|8985.4|8985.4|8984.5|150
1590985500000|2020-06-01 04:25:00|8986.2|8985.3|8986|8985.1|8986.3|8985.3|8985.3|8984.4|274
1590985800000|2020-06-01 04:30:00|8985.9|8985|8986.6|8985.7|8987.4|8986.5|8985.9|8984.8|210
1590986100000|2020-06-01 04:35:00|8986.5|8985.6|8989.2|8988.3|8989.5|8988.6|8986.5|8985.6|232
1590986400000|2020-06-01 04:40:00|8989.3|8988.4|8989.4|8988.5|8989.8|8988.9|8988.9|8988|192
1590986700000|2020-06-01 04:45:00|8989.5|8988.6|8989.7|8988.8|8990|8989.1|8988.8|8987.9|168
1590987000000|2020-06-01 04:50:00|8989.8|8988.9|8990.9|8990|8991.4|8990.2|8989.2|8988.3|245
1590987300000|2020-06-01 04:55:00|8990.8|8989.9|8991.8|8990.9|8993.3|8991.9|8990.6|8989.7|301
1590987600000|2020-06-01 05:00:00|8991.9|8991|8992.9|8992|8993.8|8992.8|8991.3|8990.2|340
1590987900000|2020-06-01 05:05:00|8992.8|8991.9|8994.8|8993.9|8995.9|8994.7|8992.7|8991.8|454
1590988200000|2020-06-01 05:10:00|8994.9|8994|8993|8992.1|8995.2|8994.3|8992.7|8991.8|342
1590988500000|2020-06-01 05:15:00|8993.1|8992.2|8993|8992.1|8993.5|8992.6|8992.3|8991.3|320
1590988800000|2020-06-01 05:20:00|8992.9|8992|8991.1|8989.6|8992.9|8992|8990.1|8989.2|447
1590989100000|2020-06-01 05:25:00|8991|8989.5|8992.7|8991.8|8993.1|8992|8990.3|8988.9|319
1590989400000|2020-06-01 05:30:00|8992.8|8991.9|8996|8994.5|8996.4|8994.9|8992.4|8991.5|382
1590989700000|2020-06-01 05:35:00|8996.1|8994.6|8995.7|8994.8|8996.3|8995.2|8995|8994.1|266
1590990000000|2020-06-01 05:40:00|8995.6|8994.7|8992.1|8991.2|8995.7|8994.8|8991.5|8990.3|427
1590990300000|2020-06-01 05:45:00|8992.2|8991.3|8993.4|8992.5|8994.4|8993.3|8991.7|8990.6|334
1590990600000|2020-06-01 05:50:00|8993.3|8992.4|8992.3|8990.8|8994.7|8993.2|8991.7|8990.4|282
1590990900000|2020-06-01 05:55:00|8991.9|8991|8991.9|8990.4|8993.3|8992|8990.8|8989.5|442
1590991200000|2020-06-01 06:00:00|8992.1|8990.6|8993.6|8992.7|8994.1|8993.1|8991.7|8990.5|548
1590991500000|2020-06-01 06:05:00|8993.5|8992.6|8988.7|8987.2|8994.9|8994|8988.5|8987|446
1590991800000|2020-06-01 06:10:00|8988.6|8987.1|8985.7|8984.8|8989.4|8988.1|8984.8|8983.4|686
1590992100000|2020-06-01 06:15:00|8985.8|8984.3|8983.7|8982.8|8987.8|8986.9|8982.5|8981.6|517
1590992400000|2020-06-01 06:20:00|8983.5|8982.6|8984.2|8982.7|8985|8983.9|8982.9|8981.7|439
1590992700000|2020-06-01 06:25:00|8984.3|8982.8|8984.5|8983.6|8985.1|8984.1|8982.5|8981.4|390
1590993000000|2020-06-01 06:30:00|8984.6|8983.7|8993.2|8992.3|8993.5|8992.6|8984.5|8983.6|547
1590993300000|2020-06-01 06:35:00|8993.1|8992.2|8991.9|8991|8993.3|8992.4|8990.3|8989.4|368
1590993600000|2020-06-01 06:40:00|8991.8|8990.9|8989.8|8988.9|8992.6|8991.7|8988.9|8988|530
1590993900000|2020-06-01 06:45:00|8989.9|8989|8991.7|8990.8|8992.4|8991.5|8988.7|8987.8|460
1590994200000|2020-06-01 06:50:00|8991.8|8990.9|8990.7|8989.8|8991.9|8991|8989.4|8988.5|347
1590994500000|2020-06-01 06:55:00|8990.6|8989.7|8992.3|8990.8|8992.4|8991.3|8989.5|8988.6|488
1590994800000|2020-06-01 07:00:00|8992.4|8990.9|8983.1|8982.2|8992.8|8991.9|8982.3|8981.4|863
1590995100000|2020-06-01 07:05:00|8983|8982.1|8980.8|8979.9|8984.2|8983.3|8980.5|8979.6|748
1590995400000|2020-06-01 07:10:00|8980.6|8979.7|8981.7|8980.8|8986.3|8985.4|8980.4|8979.5|811
1590995700000|2020-06-01 07:15:00|8982|8980.5|8977.8|8976.9|8982.2|8981.1|8975.7|8974.6|759
1590996000000|2020-06-01 07:20:00|8977.9|8977|8974.5|8973.6|8977.9|8977|8973.6|8972.7|590
1590996300000|2020-06-01 07:25:00|8974.6|8973.7|8975.8|8974.9|8978.5|8977.6|8973.9|8973|611
1590996600000|2020-06-01 07:30:00|8975.7|8974.8|8980.1|8979.2|8980.3|8979.4|8974.3|8973.4|682
1590996900000|2020-06-01 07:35:00|8979.9|8979|8976.5|8975.6|8981.6|8980.7|8976.3|8975.4|533
1590997200000|2020-06-01 07:40:00|8976.4|8975.5|8981.1|8980.2|8981.4|8980.5|8975.4|8974.4|674
1590997500000|2020-06-01 07:45:00|8981.2|8980.3|8982.7|8981.8|8986.8|8985.9|8980.5|8979.6|883
1590997800000|2020-06-01 07:50:00|8983|8981.5|8980.1|8979.2|8984.1|8983.2|8979.8|8978.4|723
1590998100000|2020-06-01 07:55:00|8980.4|8978.9|8975.1|8973.6|8980.4|8979.1|8973.5|8972.4|847
1590998400000|2020-06-01 08:00:00|8975|8973.5|8973|8972.1|8976.5|8975.6|8972.1|8971.2|670
1590998700000|2020-06-01 08:05:00|8972.9|8972|8975|8973.5|8977.3|8975.8|8970.2|8968.8|1062
1590999000000|2020-06-01 08:10:00|8975.1|8973.6|8974.1|8972.6|8976|8974.5|8967.7|8966.2|1251
1590999300000|2020-06-01 08:15:00|8974|8972.5|8973.4|8972.5|8977|8975.7|8972.8|8971.7|1132
1590999600000|2020-06-01 08:20:00|8973.5|8972.6|8975.7|8974.8|8976.7|8975.8|8969.7|8968.8|958
1590999900000|2020-06-01 08:25:00|8975.8|8974.9|8977.7|8976.2|8978.3|8976.7|8974.3|8973.2|752
1591000200000|2020-06-01 08:30:00|8977.6|8976.1|8979.9|8978.4|8983.3|8982.1|8977.4|8975.9|739
1591000500000|2020-06-01 08:35:00|8980|8978.5|8972.5|8971.6|8981.8|8980.5|8972.4|8971.4|819
1591000800000|2020-06-01 08:40:00|8972.7|8971.8|8977.9|8977|8978.5|8977.4|8972.7|8971.8|769
1591001100000|2020-06-01 08:45:00|8978|8977.1|8974.8|8973.9|8979.2|8978|8973.9|8973|750
1591001400000|2020-06-01 08:50:00|8975|8974.1|8974.4|8972.9|8976.3|8975.2|8972.9|8972|715
1591001700000|2020-06-01 08:55:00|8974.3|8972.8|8980.7|8979.8|8981|8980.1|8973.7|8972.4|782
1591002000000|2020-06-01 09:00:00|8980.5|8979.6|8975.1|8974.2|8981.5|8980.6|8974.1|8973|861
1591002300000|2020-06-01 09:05:00|8975|8974.1|8972.5|8971.6|8975.2|8974.3|8970.9|8970|638
1591002600000|2020-06-01 09:10:00|8972.6|8971.7|8969.8|8968.9|8973.2|8972.3|8969.4|8968.5|626
1591002900000|2020-06-01 09:15:00|8969.7|8968.8|8970.3|8969.4|8970.4|8969.5|8966.4|8965.5|686
1591003200000|2020-06-01 09:20:00|8970.2|8969.3|8965.4|8964.5|8970.3|8969.4|8963.3|8962.4|668
1591003500000|2020-06-01 09:25:00|8965.3|8964.4|8968.2|8967.3|8969.9|8969|8964.7|8963.8|667
1591003800000|2020-06-01 09:30:00|8968.6|8967.1|8969.2|8968.3|8969.4|8968.5|8966.7|8965.8|568
1591004100000|2020-06-01 09:35:00|8969.3|8968.4|8967.9|8967|8970.2|8969.3|8966.5|8965.4|496
1591004400000|2020-06-01 09:40:00|8968.1|8966.6|8967.6|8966.7|8973.3|8972.4|8967.5|8966.6|668
1591004700000|2020-06-01 09:45:00|8967.5|8966.6|8973.9|8973|8974.3|8973.4|8966|8965.1|731
1591005000000|2020-06-01 09:50:00|8973.7|8972.8|8967.3|8966.4|8974.8|8973.9|8966.2|8965.2|763
1591005300000|2020-06-01 09:55:00|8967.4|8966.5|8970.8|8969.9|8970.8|8969.9|8966.4|8965.4|579
1591005600000|2020-06-01 10:00:00|8971.1|8970.2|8969.2|8968.3|8972.6|8971.7|8968.6|8967.7|631
1591005900000|2020-06-01 10:05:00|8969.3|8968.4|8968.5|8967.6|8970.9|8970|8968.1|8967.2|521
1591006200000|2020-06-01 10:10:00|8968.6|8967.7|8972.4|8971.5|8973.1|8972.2|8968.2|8967.3|594
1591006500000|2020-06-01 10:15:00|8972.6|8971.7|8968.3|8967.4|8973.2|8972.3|8968.2|8967.3|570
1591006800000|2020-06-01 10:20:00|8968.2|8967.3|8969.9|8969|8970.7|8969.8|8968.2|8967.3|533
1591007100000|2020-06-01 10:25:00|8969.8|8968.9|8971.3|8970.4|8974.2|8973.3|8969.4|8968.5|494
1591007400000|2020-06-01 10:30:00|8971.5|8970.6|8971.7|8970.8|8973.7|8972.8|8971.5|8970.6|500
1591007700000|2020-06-01 10:35:00|8971.6|8970.7|8967.9|8967|8972.1|8971.2|8967.1|8966.2|425
1591008000000|2020-06-01 10:40:00|8967.8|8966.9|8967.4|8966.5|8968.2|8967.3|8965|8964.1|446
1591008300000|2020-06-01 10:45:00|8967.5|8966.6|8969.2|8968.3|8969.7|8968.8|8965.1|8964.2|522
1591008600000|2020-06-01 10:50:00|8969.3|8968.4|8966.2|8965.3|8970.6|8969.7|8966.1|8965.2|425
1591008900000|2020-06-01 10:55:00|8966.1|8965.2|8967.7|8966.8|8970.7|8969.8|8965.1|8964.2|634
1591009200000|2020-06-01 11:00:00|8967.6|8966.7|8970.8|8969.9|8970.9|8970|8967.4|8966.5|555
1591009500000|2020-06-01 11:05:00|8970.9|8970|8973|8972.1|8973.3|8972.4|8970|8969.1|545
1591009800000|2020-06-01 11:10:00|8972.9|8972|8976.1|8975.2|8977.2|8976.3|8972.9|8972|497
1591010100000|2020-06-01 11:15:00|8976|8975.1|8973.9|8973|8977.1|8976.2|8973.6|8972.7|529
1591010400000|2020-06-01 11:20:00|8974.1|8973.2|8977.5|8976.6|8978|8977.1|8974.1|8973.2|461
1591010700000|2020-06-01 11:25:00|8977.4|8976.5|8978.1|8977.2|8978.4|8977.5|8974.5|8973.6|425
1591011000000|2020-06-01 11:30:00|8978.3|8977.4|8970.9|8970|8978.5|8977.6|8969.7|8968.8|546
1591011300000|2020-06-01 11:35:00|8971|8970.1|8971.6|8970.7|8972.4|8971.5|8970.1|8969.2|447
1591011600000|2020-06-01 11:40:00|8971.7|8970.8|8971.6|8970.7|8973.3|8972.4|8970.2|8969.3|600
1591011900000|2020-06-01 11:45:00|8971.5|8970.6|8972.6|8971.7|8973.1|8972.2|8970.6|8969.7|416
1591012200000|2020-06-01 11:50:00|8972.7|8971.8|8972.1|8971.2|8973.2|8972.3|8971.5|8970.6|417
1591012500000|2020-06-01 11:55:00|8972.2|8971.3|8969.4|8968.5|8972.4|8971.5|8968.7|8967.8|507
1591012800000|2020-06-01 12:00:00|8969.2|8968.3|8970.6|8969.7|8971.5|8970.6|8968.6|8967.7|440
1591013100000|2020-06-01 12:05:00|8970.7|8969.8|8968.9|8968|8972.1|8971.2|8967.8|8966.9|517
1591013400000|2020-06-01 12:10:00|8968.8|8967.9|8967.7|8966.8|8969.1|8968.2|8966.5|8965.6|456
1591013700000|2020-06-01 12:15:00|8967.6|8966.7|8968.3|8967.4|8969|8968.1|8966.3|8965.4|618
1591014000000|2020-06-01 12:20:00|8968.4|8967.5|8964.9|8964|8969.7|8968.8|8964.8|8963.9|603
1591014300000|2020-06-01 12:25:00|8965|8964.1|8966.7|8965.8|8967.8|8966.9|8964.6|8963.7|514
1591014600000|2020-06-01 12:30:00|8966.8|8965.9|8966.3|8965.4|8967.1|8966.2|8963.3|8962.4|764
1591014900000|2020-06-01 12:35:00|8966.2|8965.3|8966.8|8965.9|8968.3|8967.4|8965.2|8964.3|555
1591015200000|2020-06-01 12:40:00|8966.7|8965.8|8964.9|8964|8967.9|8967|8964.5|8963.6|591
1591015500000|2020-06-01 12:45:00|8964.8|8963.9|8959.9|8959|8965|8964.1|8959.2|8958.3|580
1591015800000|2020-06-01 12:50:00|8960|8959.1|8954.6|8953.7|8960.5|8959.6|8954.5|8953.6|647
1591016100000|2020-06-01 12:55:00|8954.7|8953.8|8962|8961.1|8962|8961.1|8954.2|8953.3|578
1591016400000|2020-06-01 13:00:00|8961.9|8961|8961.3|8960.4|8963.5|8962.6|8959.3|8958.4|528
1591016700000|2020-06-01 13:05:00|8961.2|8960.3|8962|8961.1|8963.1|8962.2|8960.5|8959.6|406
1591017000000|2020-06-01 13:10:00|8961.9|8961|8963|8962.1|8964.2|8963.3|8961.5|8960.6|483
1591017300000|2020-06-01 13:15:00|8963.1|8962.2|8961.1|8960.2|8964.1|8963.2|8960.5|8959.6|498
1591017600000|2020-06-01 13:20:00|8961|8960.1|8963.1|8962.2|8965.3|8964.4|8960.7|8959.8|482
1591017900000|2020-06-01 13:25:00|8963.3|8962.4|8957.2|8956.3|8963.3|8962.4|8956.6|8955.7|549
1591018200000|2020-06-01 13:30:00|8957.3|8956.4|8957.5|8956.6|8960.4|8959.5|8954|8953.1|634
1591018500000|2020-06-01 13:35:00|8957.6|8956.7|8957.2|8956.3|8958.4|8957.5|8955.7|8954.8|594
1591018800000|2020-06-01 13:40:00|8957.1|8956.2|8958.4|8956.9|8961|8959.8|8956.7|8955.5|776
1591019100000|2020-06-01 13:45:00|8957.8|8956.3|8954.7|8953.8|8958.4|8956.9|8954.2|8953.3|836
1591019400000|2020-06-01 13:50:00|8954.8|8953.9|8955.5|8954|8958.1|8956.9|8952.1|8950.7|863
1591019700000|2020-06-01 13:55:00|8955.6|8954.1|8956.4|8953.4|8957.3|8955.8|8953|8952.1|636
1591020000000|2020-06-01 14:00:00|8956.7|8953.5|8951.8|8950.3|8958.6|8957.1|8951|8949.5|776
1591020300000|2020-06-01 14:05:00|8951.7|8950.2|8942.4|8941.5|8951.8|8950.5|8939.7|8938.5|1077
1591020600000|2020-06-01 14:10:00|8942.3|8941.4|8940.5|8939.6|8943.4|8942.1|8939.7|8938.2|954
1591020900000|2020-06-01 14:15:00|8940.3|8939.4|8935.1|8933.6|8941.4|8940|8934|8932.5|903
1591021200000|2020-06-01 14:20:00|8935|8933.5|8932.7|8931.8|8938.9|8937.8|8932.1|8931.2|981
1591021500000|2020-06-01 14:25:00|8933.2|8931.7|8925.8|8924.9|8933.3|8932.4|8924.9|8923.7|883
1591021800000|2020-06-01 14:30:00|8925.9|8925|8925.7|8924.8|8927.3|8926.2|8921.3|8920.2|953
1591022100000|2020-06-01 14:35:00|8926|8924.5|8921.9|8920.4|8927.9|8927|8920.2|8919.1|959
1591022400000|2020-06-01 14:40:00|8921.8|8920.3|8925|8924.1|8925.2|8924.2|8916.7|8915.5|792
1591022700000|2020-06-01 14:45:00|8924.8|8923.9|8922.5|8921|8926.5|8925.6|8920.1|8919.2|641
1591023000000|2020-06-01 14:50:00|8922.3|8921.4|8926.6|8925.7|8928.3|8927.2|8919.5|8918|881
1591023300000|2020-06-01 14:55:00|8926.7|8925.8|8922.6|8921.7|8927.7|8926.4|8920.6|8919.7|1008
1591023600000|2020-06-01 15:00:00|8922.7|8921.8|8925.1|8924.2|8926.2|8925|8920.2|8919.3|1052
1591023900000|2020-06-01 15:05:00|8925|8924.1|8920.6|8919.7|8925.5|8924.4|8920.2|8919|791
1591024200000|2020-06-01 15:10:00|8920.7|8919.8|8921.3|8919.8|8923.7|8922.5|8919.6|8918.4|652
1591024500000|2020-06-01 15:15:00|8921.2|8919.7|8923.4|8922.5|8925|8923.7|8921.1|8919.6|776
1591024800000|2020-06-01 15:20:00|8923.3|8922.4|8925|8924.1|8925.9|8924.6|8921.6|8920.2|712
1591025100000|2020-06-01 15:25:00|8924.9|8924|8923.7|8922.8|8924.9|8924|8922|8920.6|693
1591025400000|2020-06-01 15:30:00|8923.8|8922.9|8922.1|8920.6|8925|8924.1|8921.6|8920.2|794
1591025700000|2020-06-01 15:35:00|8922.2|8920.7|8919.7|8918.8|8923.6|8922.3|8918.3|8917.1|808
1591026000000|2020-06-01 15:40:00|8919.8|8918.9|8921.1|8919.6|8921.6|8920.4|8918.6|8917.1|594
1591026300000|2020-06-01 15:45:00|8921.2|8919.7|8922|8920.5|8924|8922.9|8920.5|8919.1|687
1591026600000|2020-06-01 15:50:00|8922.1|8920.6|8921.6|8920.7|8924.1|8922.8|8920.4|8919.3|677
1591026900000|2020-06-01 15:55:00|8921.7|8920.8|8920.6|8919.1|8922.6|8921.5|8919.4|8918.3|641
1591027200000|2020-06-01 16:00:00|8920.7|8919.2|8921.3|8919.8|8922.2|8920.9|8920|8918.7|635
1591027500000|2020-06-01 16:05:00|8921.2|8919.7|8919.3|8918.4|8921.6|8920.4|8919|8917.5|500
1591027800000|2020-06-01 16:10:00|8919.4|8918.5|8921.6|8920.7|8922|8921.1|8917.5|8916.3|496
1591028100000|2020-06-01 16:15:00|8921.5|8920.6|8923.6|8922.1|8925.3|8924.4|8920.9|8919.5|411
1591028400000|2020-06-01 16:20:00|8923.7|8922.2|8924.9|8924|8925.1|8924|8921.8|8920.6|489
1591028700000|2020-06-01 16:25:00|8924.8|8923.9|8925.7|8924.2|8926.4|8925.3|8922.5|8921.2|493
1591029000000|2020-06-01 16:30:00|8925.6|8924.7|8925.2|8924.3|8925.9|8925|8923.5|8922.5|345
1591029300000|2020-06-01 16:35:00|8925.3|8924.4|8924.9|8924|8926.4|8924.9|8924.6|8923.7|422
1591029600000|2020-06-01 16:40:00|8924.8|8923.9|8926.6|8925.7|8927.3|8926.4|8924.8|8923.9|359
1591029900000|2020-06-01 16:45:00|8926.5|8925.6|8930|8929.1|8930.1|8929.2|8926.2|8925.1|494
1591030200000|2020-06-01 16:50:00|8930.1|8929.2|8929.7|8928.8|8931.8|8930.6|8928.6|8927.7|492
1591030500000|2020-06-01 16:55:00|8929.8|8928.9|8929.6|8928.1|8932|8930.7|8928.2|8927|584
1591030800000|2020-06-01 17:00:00|8929.7|8928.2|8927.8|8926.9|8929.7|8928.4|8927.3|8926.4|358
1591031100000|2020-06-01 17:05:00|8927.7|8926.8|8926|8925.1|8928.8|8927.9|8924.5|8923.3|309
1591031400000|2020-06-01 17:10:00|8926.1|8925.2|8924.4|8923.5|8926.5|8925.2|8924.3|8923.4|317
1591031700000|2020-06-01 17:15:00|8924.3|8923.4|8923.9|8923|8925.5|8924.2|8922.5|8921.2|395
1591032000000|2020-06-01 17:20:00|8923.8|8922.9|8923.8|8922.9|8925.2|8924.1|8923.5|8922.5|328
1591032300000|2020-06-01 17:25:00|8923.7|8922.8|8923|8922.1|8924.5|8923.3|8921.8|8920.6|340
1591032600000|2020-06-01 17:30:00|8922.9|8922|8923.2|8921.7|8924.2|8923|8921.3|8920.2|328
1591032900000|2020-06-01 17:35:00|8923.3|8921.8|8921.8|8920.3|8923.7|8922.7|8921.2|8920|225
1591033200000|2020-06-01 17:40:00|8921.9|8920.4|8923.7|8922.2|8923.9|8922.5|8921.5|8920.3|218
1591033500000|2020-06-01 17:45:00|8923.8|8922.3|8920.8|8919.9|8923.8|8922.6|8920.1|8918.9|323
1591033800000|2020-06-01 17:50:00|8920.7|8919.8|8921|8919.5|8921.8|8920.7|8919.8|8918.9|332
1591034100000|2020-06-01 17:55:00|8920.9|8919.4|8919.9|8918.4|8921.3|8920.2|8918.3|8917.2|366
1591034400000|2020-06-01 18:00:00|8919.6|8918.7|8918.4|8917.5|8919.9|8919|8918.1|8916.9|264
1591034700000|2020-06-01 18:05:00|8918.3|8917.4|8916|8915.1|8918.9|8917.7|8915.9|8915|258
1591035000000|2020-06-01 18:10:00|8915.9|8915|8919.5|8918|8919.9|8918.7|8915.6|8914.5|360
1591035300000|2020-06-01 18:15:00|8918.8|8917.9|8915.8|8914.9|8919.8|8918.8|8915.8|8914.5|321
1591035600000|2020-06-01 18:20:00|8915.7|8914.8|8916.5|8915|8918.6|8917.2|8915.7|8914.8|306
1591035900000|2020-06-01 18:25:00|8916.4|8914.9|8914.5|8913|8916.9|8915.7|8914.1|8912.6|441
1591036200000|2020-06-01 18:30:00|8914.8|8913.3|8915.4|8913.9|8918.1|8916.9|8914.8|8913.3|336
1591036500000|2020-06-01 18:35:00|8915.5|8914|8915.8|8914.3|8916|8914.7|8914|8912.5|376
1591036800000|2020-06-01 18:40:00|8915.7|8914.2|8913.4|8912.5|8916.1|8915.1|8912.9|8911.6|356
1591037100000|2020-06-01 18:45:00|8913.5|8912.6|8913.3|8912.4|8915.4|8914.2|8912.5|8911.4|412
1591037400000|2020-06-01 18:50:00|8913.6|8912.1|8912.6|8911.1|8913.7|8912.5|8911.2|8910.1|491
1591037700000|2020-06-01 18:55:00|8912.7|8911.2|8909.3|8908.4|8912.9|8911.4|8909.2|8907.9|518
1591038000000|2020-06-01 19:00:00|8909.4|8908.5|8910.4|8909.5|8912.1|8911|8909.2|8908.1|422
1591038300000|2020-06-01 19:05:00|8910.3|8909.4|8909.4|8907.9|8911|8909.8|8908.9|8907.7|442
1591038600000|2020-06-01 19:10:00|8909.3|8907.8|8907.8|8906.3|8909.4|8907.9|8906.6|8905.4|343
1591038900000|2020-06-01 19:15:00|8907.7|8906.2|8908.9|8907.4|8908.9|8907.8|8907.5|8906.2|286
1591039200000|2020-06-01 19:20:00|8908.4|8907.5|8905.6|8904.7|8909.1|8907.7|8905.3|8904.2|399
1591039500000|2020-06-01 19:25:00|8905.7|8904.8|8905.3|8903.8|8906.2|8905|8903.6|8902.5|252
1591039800000|2020-06-01 19:30:00|8905.4|8903.9|8904.5|8903.6|8906.5|8905.3|8903|8901.5|349
1591040100000|2020-06-01 19:35:00|8904.8|8903.3|8905.3|8904.4|8906.5|8905.4|8904.3|8903.3|358
1591040400000|2020-06-01 19:40:00|8905.2|8904.3|8906.9|8906|8907.9|8906.9|8904.5|8903.2|388
1591040700000|2020-06-01 19:45:00|8907.2|8905.7|8906.5|8905|8907.4|8905.9|8905.1|8903.7|304
1591041000000|2020-06-01 19:50:00|8906.4|8904.9|8905.5|8904|8906.7|8905.4|8904.1|8902.6|414
1591041300000|2020-06-01 19:55:00|8905.4|8903.9|8909.3|8907.8|8910.1|8908.6|8904.3|8903.1|525
1591041600000|2020-06-01 20:00:00|8909.4|8907.9|8909.4|8907.9|8910.5|8909|8907.8|8906.3|460
1591041900000|2020-06-01 20:05:00|8909.3|8907.8|8908.9|8907.4|8909.7|8908.2|8907.7|8906.3|235
1591042200000|2020-06-01 20:10:00|8909|8907.5|8910.5|8909|8910.7|8909.3|8908.8|8907.4|172
1591042500000|2020-06-01 20:15:00|8910.6|8909.1|8909.3|8907.8|8910.6|8909.1|8908.6|8907.2|200
1591042800000|2020-06-01 20:20:00|8909.5|8908|8912.6|8911.1|8913.5|8912|8908.5|8907|214
1591043100000|2020-06-01 20:25:00|8912.5|8911|8911|8909.5|8913.4|8911.9|8910.9|8909.4|256
1591043400000|2020-06-01 20:30:00|8911.3|8909.8|8912.5|8911|8912.6|8911.1|8911|8909.5|224
1591043700000|2020-06-01 20:35:00|8912.6|8911.1|8913.2|8911.7|8913.5|8912|8911.9|8910.8|227
1591044000000|2020-06-01 20:40:00|8913.1|8911.6|8913.3|8912.4|8913.9|8912.7|8912.8|8911.5|177
1591044300000|2020-06-01 20:45:00|8913.6|8912.1|8915|8913.5|8915.9|8914.4|8912.8|8911.3|322
1591044600000|2020-06-01 20:50:00|8914.9|8913.4|8916|8914.5|8916.5|8915|8914.6|8913.1|216
1591044900000|2020-06-01 20:55:00|8915.9|8914.4|8918.1|8910|8919.7|8915.1|8915.3|8909.8|388
1591045200000|2020-06-01 21:00:00|8916|8910.8|8913.9|8904.9|8918.5|8913.5|8913.6|8904.7|62
1591045500000|2020-06-01 21:05:00|8914.1|8905.3|8915.1|8906.6|8916.4|8907.7|8909.2|8901.6|161
1591045800000|2020-06-01 21:10:00|8915.4|8905.8|8914.9|8906.4|8916.9|8908.7|8913.8|8905.1|310
1591046100000|2020-06-01 21:15:00|8915.3|8907.3|8913.6|8904.3|8915.7|8908|8912.7|8904.1|255
1591046400000|2020-06-01 21:20:00|8913.7|8904.9|8915|8908|8916.1|8909.4|8912.9|8903.2|372
1591046700000|2020-06-01 21:25:00|8914.5|8908.9|8915.1|8908.1|8916.6|8909|8913.9|8905.9|210
1591047000000|2020-06-01 21:30:00|8914.8|8908.3|8914.1|8908.5|8915.8|8909|8913.6|8907.9|306
1591047300000|2020-06-01 21:35:00|8914|8908.4|8913.7|8906.6|8916.3|8909.6|8913.1|8905.7|290
1591047600000|2020-06-01 21:40:00|8914|8906.5|8915|8907.8|8916.3|8908.2|8913.3|8905.7|352
1591047900000|2020-06-01 21:45:00|8914.9|8907.3|8915.9|8909.5|8917|8910.2|8914.8|8906.5|382
1591048200000|2020-06-01 21:50:00|8916|8909.6|8915.1|8908.9|8916.7|8909.7|8913.9|8906.7|324
1591048500000|2020-06-01 21:55:00|8915|8908.7|8915.1|8908.2|8915.8|8909.9|8913.5|8907.9|318
1591048800000|2020-06-01 22:00:00|8915.3|8908.3|8914.8|8912.4|8916.4|8913.1|8914.2|8908.1|453
1591049100000|2020-06-01 22:05:00|8915.2|8912.1|8914.3|8911.5|8915.6|8913.2|8914|8911.3|187
1591049400000|2020-06-01 22:10:00|8914.2|8911.6|8913|8911.5|8915.5|8913.4|8912.5|8910.6|223
1591049700000|2020-06-01 22:15:00|8912.9|8911.4|8913.2|8911.7|8914.3|8912.3|8912.7|8910.5|117
1591050000000|2020-06-01 22:20:00|8913.1|8911.6|8913.8|8912.3|8914.1|8912.4|8912.6|8910.7|122
1591050300000|2020-06-01 22:25:00|8914|8911.8|8913.2|8911.7|8914.1|8912.6|8913|8911.2|117
1591050600000|2020-06-01 22:30:00|8913.3|8911.8|8915.9|8914.4|8916|8914.5|8913.3|8911.8|223
1591050900000|2020-06-01 22:35:00|8916|8914.5|8913.9|8912.4|8917.1|8915.6|8913.6|8911.8|225
1591051200000|2020-06-01 22:40:00|8914.1|8912.6|8915.5|8914|8916.4|8914.9|8913.8|8911.9|196
1591051500000|2020-06-01 22:45:00|8915.2|8913.7|8915.9|8914.4|8917.4|8915.4|8914.3|8912.1|226
1591051800000|2020-06-01 22:50:00|8915.8|8914.3|8917|8915.5|8917.3|8915.6|8914.9|8913|253
1591052100000|2020-06-01 22:55:00|8917.1|8915.6|8915.9|8914.4|8917.5|8916|8915.8|8914.3|187
1591052400000|2020-06-01 23:00:00|8916|8914.5|8916.2|8914.7|8916.8|8915.3|8915.4|8913.9|233
1591052700000|2020-06-01 23:05:00|8916.3|8914.8|8916.7|8915.2|8917.2|8915.5|8915.5|8914|228
1591053000000|2020-06-01 23:10:00|8916.6|8915.1|8917|8915.5|8917.7|8916.1|8915.7|8914.2|160
1591053300000|2020-06-01 23:15:00|8916.9|8915.4|8915.9|8914.4|8917.1|8915.6|8914.9|8913.4|294
1591053600000|2020-06-01 23:20:00|8916|8914.5|8914.1|8912.6|8916|8914.5|8914|8912.5|187
1591053900000|2020-06-01 23:25:00|8913.9|8912.4|8912.3|8911.4|8915|8913.5|8912.3|8911.1|171
1591054200000|2020-06-01 23:30:00|8912.4|8911.5|8910.9|8909.4|8913.4|8911.9|8910.6|8909.1|200
1591054500000|2020-06-01 23:35:00|8910.8|8909.3|8909.6|8908.1|8911|8909.5|8909.3|8907.8|225
1591054800000|2020-06-01 23:40:00|8909.7|8908.2|8911|8909.5|8911.7|8910.2|8909.6|8908.1|220
1591055100000|2020-06-01 23:45:00|8910.9|8909.4|8911.1|8909.6|8911.8|8910.7|8910.2|8908.7|334
1591055400000|2020-06-01 23:50:00|8911.2|8909.7|8911.3|8909.8|8911.9|8910.8|8910.4|8908.9|337
1591055700000|2020-06-01 23:55:00|8911|8909.5|8910.7|8909.2|8912.2|8911|8910|8908.6|419
1591056000000|2020-06-02 00:00:00|8911|8909.5|8903.9|8902.4|8911.1|8909.8|8902.9|8901.4|564
1591056300000|2020-06-02 00:05:00|8903.8|8902.3|8902.6|8901.1|8904.3|8902.8|8901.2|8899.8|449
1591056600000|2020-06-02 00:10:00|8902.7|8901.2|8901|8899.5|8904|8902.5|8900.4|8898.9|493
1591056900000|2020-06-02 00:15:00|8900.9|8899.4|8900|8898.5|8901.9|8900.4|8897.6|8896.1|376
1591057200000|2020-06-02 00:20:00|8900.1|8898.6|8901.1|8899.6|8901.2|8899.7|8897.3|8896.2|491
1591057500000|2020-06-02 00:25:00|8901|8899.5|8903.6|8902.1|8904.3|8903.1|8900.5|8899|342
1591057800000|2020-06-02 00:30:00|8903.7|8902.2|8898.3|8896.8|8904.1|8902.8|8895.7|8894.2|413
1591058100000|2020-06-02 00:35:00|8898.2|8896.7|8895.2|8893.7|8898.3|8896.8|8892.8|8891.3|557
1591058400000|2020-06-02 00:40:00|8895.3|8893.8|8893|8891.5|8895.3|8893.8|8891.7|8890.7|397
1591058700000|2020-06-02 00:45:00|8893.3|8891.8|8892.8|8891.3|8893.9|8892.4|8891.5|8890|388
1591059000000|2020-06-02 00:50:00|8892.7|8891.2|8893.2|8891.7|8894.7|8893.3|8892.1|8891.1|511
1591059300000|2020-06-02 00:55:00|8893.3|8891.8|8895.4|8893.9|8895.8|8894.4|8893.1|8891.6|432
1591059600000|2020-06-02 01:00:00|8895.3|8893.8|8900.3|8898.8|8900.6|8899.1|8894.9|8893.4|546
1591059900000|2020-06-02 01:05:00|8900.5|8899|8898.9|8897.4|8900.8|8899.3|8897.7|8896.2|419
1591060200000|2020-06-02 01:10:00|8898.7|8897.2|8897.5|8896|8899.7|8898.2|8897|8895.5|336
1591060500000|2020-06-02 01:15:00|8897.6|8896.1|8896.3|8894.8|8898|8896.5|8896.1|8894.6|409
1591060800000|2020-06-02 01:20:00|8896.4|8894.9|8897.1|8895.6|8897.5|8896|8895.6|8894.1|320
1591061100000|2020-06-02 01:25:00|8897.2|8895.7|8899.4|8897.9|8900.9|8899.4|8897.1|8895.6|349
1591061400000|2020-06-02 01:30:00|8899.5|8898|8898.3|8896.8|8899.7|8898.2|8897|8895.5|368
1591061700000|2020-06-02 01:35:00|8898.4|8896.9|8897.6|8896.1|8899.6|8898.1|8897.5|8896|354
1591062000000|2020-06-02 01:40:00|8897.7|8896.2|8899.6|8898.1|8902|8900.5|8896.6|8895.3|362
1591062300000|2020-06-02 01:45:00|8899.5|8898|8899.3|8897.8|8901.2|8900|8898.6|8897.5|397
1591062600000|2020-06-02 01:50:00|8899.1|8897.6|8899.2|8897.7|8900.8|8899.4|8898.6|8897.1|485
1591062900000|2020-06-02 01:55:00|8899.1|8897.6|8898.1|8897.2|8899.4|8898.1|8897.5|8896.3|350
1591063200000|2020-06-02 02:00:00|8898|8897.1|8900.5|8899.6|8901.3|8900|8897.5|8896|336
1591063500000|2020-06-02 02:05:00|8900.9|8899.4|8901.2|8899.7|8901.5|8900|8899.8|8898.4|296
1591063800000|2020-06-02 02:10:00|8901.3|8899.8|8905.1|8903.6|8905.7|8904.2|8901|8899.6|459
1591064100000|2020-06-02 02:15:00|8905.2|8903.7|8905.8|8904.3|8906.7|8905.4|8904.4|8902.9|455
1591064400000|2020-06-02 02:20:00|8905.7|8904.2|8908.7|8907.2|8908.8|8907.3|8905|8903.5|308
1591064700000|2020-06-02 02:25:00|8908.8|8907.3|8908.5|8907|8910.1|8908.6|8908|8906.5|278
1591065000000|2020-06-02 02:30:00|8908.4|8906.9|8907.7|8906.2|8910.2|8909|8907.6|8906.1|356
1591065300000|2020-06-02 02:35:00|8907.6|8906.1|8911.1|8909.6|8911.2|8910|8907|8905.6|362
1591065600000|2020-06-02 02:40:00|8911.2|8909.7|8909.8|8908.9|8911.2|8909.9|8909.1|8907.7|297
1591065900000|2020-06-02 02:45:00|8909.9|8909|8909.7|8908.2|8910.9|8909.6|8908.6|8907.4|231
1591066200000|2020-06-02 02:50:00|8909.6|8908.1|8909|8907.5|8910.5|8909.3|8908.6|8907.1|278
1591066500000|2020-06-02 02:55:00|8909.1|8907.6|8910|8908.5|8910.5|8909.1|8908.2|8907.1|353
1591066800000|2020-06-02 03:00:00|8909.9|8908.4|8910.3|8908.8|8910.6|8909.3|8908.8|8907.4|307
1591067100000|2020-06-02 03:05:00|8910.2|8908.7|8909.3|8907.8|8911.2|8909.9|8909.1|8907.6|268
1591067400000|2020-06-02 03:10:00|8909.4|8907.9|8908.5|8907|8910.5|8909|8908|8906.5|299
1591067700000|2020-06-02 03:15:00|8908.4|8906.9|8908.9|8907.4|8909.9|8908.5|8907.6|8906.3|270
1591068000000|2020-06-02 03:20:00|8909|8907.5|8908.4|8906.9|8909.1|8907.6|8908.1|8906.6|181
1591068300000|2020-06-02 03:25:00|8908.2|8907.3|8908.8|8907.3|8909.4|8907.9|8908.1|8906.8|255
1591068600000|2020-06-02 03:30:00|8908.9|8907.4|8911.1|8909.6|8911.9|8910.7|8908.7|8907.2|208
1591068900000|2020-06-02 03:35:00|8911.2|8909.7|8911.6|8910.1|8911.9|8910.7|8910.8|8909.4|170
1591069200000|2020-06-02 03:40:00|8911.5|8910|8911.2|8910.3|8911.9|8910.6|8910.2|8908.7|259
1591069500000|2020-06-02 03:45:00|8911.1|8910.2|8911.2|8909.7|8911.8|8910.5|8909.4|8907.9|272
1591069800000|2020-06-02 03:50:00|8911|8909.5|8911.9|8910.4|8912.2|8911|8910.6|8909.2|211
1591070100000|2020-06-02 03:55:00|8912|8910.5|8913|8911.5|8913.1|8911.8|8911.1|8910|306
1591070400000|2020-06-02 04:00:00|8913.1|8911.6|8914|8913.1|8914.2|8913.2|8912.1|8910.8|245
1591070700000|2020-06-02 04:05:00|8913.9|8913|8914.4|8912.9|8915.7|8914.3|8913.3|8912.2|292
1591071000000|2020-06-02 04:10:00|8914.5|8913|8915.6|8914.7|8916|8915.1|8913.6|8912.7|282
1591071300000|2020-06-02 04:15:00|8915.5|8914.6|8914.7|8913.2|8915.7|8914.7|8914.4|8913|251
1591071600000|2020-06-02 04:20:00|8914.8|8913.3|8913|8912.1|8915.6|8914.4|8912.9|8911.7|241
1591071900000|2020-06-02 04:25:00|8913.1|8912.2|8912.8|8911.9|8913.6|8912.7|8912.1|8911.2|262
1591072200000|2020-06-02 04:30:00|8912.6|8911.7|8915.8|8914.3|8916|8914.5|8910.8|8909.4|419
1591072500000|2020-06-02 04:35:00|8915.7|8914.2|8915.9|8914.4|8916.5|8915.4|8914.6|8913.4|241
1591072800000|2020-06-02 04:40:00|8916|8914.5|8916.3|8915.4|8916.9|8916|8914.7|8913.6|266
1591073100000|2020-06-02 04:45:00|8916.4|8915.5|8916.1|8914.6|8916.7|8915.8|8914.8|8913.6|246
1591073400000|2020-06-02 04:50:00|8916|8914.5|8915.6|8914.1|8916.3|8915.1|8914.7|8913.4|168
1591073700000|2020-06-02 04:55:00|8915.5|8914|8915.2|8913.7|8916.1|8915.1|8914.9|8913.7|195
1591074000000|2020-06-02 05:00:00|8915.3|8913.8|8914.3|8913.4|8915.4|8914.3|8913.5|8912.3|339
1591074300000|2020-06-02 05:05:00|8914.2|8913.3|8910.7|8909.2|8914.9|8913.7|8910.4|8908.9|275
1591074600000|2020-06-02 05:10:00|8910.6|8909.1|8911.8|8910.9|8912.4|8911.2|8909.9|8908.8|499
1591074900000|2020-06-02 05:15:00|8911.7|8910.8|8912.3|8910.8|8914.7|8913.4|8911.7|8910.5|395
1591075200000|2020-06-02 05:20:00|8912.4|8910.9|8911.7|8910.2|8912.7|8911.7|8911.1|8909.6|266
1591075500000|2020-06-02 05:25:00|8911.8|8910.3|8911.7|8910.2|8912.4|8911|8909.9|8908.7|381
1591075800000|2020-06-02 05:30:00|8911.6|8910.1|8910.9|8909.4|8911.9|8910.4|8910.4|8909.1|414
1591076100000|2020-06-02 05:35:00|8910.8|8909.3|8910|8908.5|8910.9|8909.7|8909.2|8907.9|389
1591076400000|2020-06-02 05:40:00|8909.9|8908.4|8912.7|8911.2|8913|8911.8|8908.5|8907.4|454
1591076700000|2020-06-02 05:45:00|8912.8|8911.3|8910.2|8908.7|8914.4|8913.3|8909.9|8908.6|377
1591077000000|2020-06-02 05:50:00|8910.1|8908.6|8910.9|8909.4|8910.9|8909.7|8909.6|8908.2|291
1591077300000|2020-06-02 05:55:00|8910.8|8909.3|8907.2|8905.7|8911.3|8909.8|8907|8905.5|376
1591077600000|2020-06-02 06:00:00|8907|8905.5|8906.3|8904.8|8907.9|8906.4|8905.4|8904.2|544
1591077900000|2020-06-02 06:05:00|8906.2|8904.7|8906.9|8905.4|8907.7|8906.6|8905.3|8904.2|378
1591078200000|2020-06-02 06:10:00|8906.8|8905.3|8905.6|8904.1|8907.7|8906.4|8905.2|8904|399
1591078500000|2020-06-02 06:15:00|8905.7|8904.2|8903|8901.5|8906.9|8905.6|8902.4|8901.2|560
1591078800000|2020-06-02 06:20:00|8903.2|8901.7|8902.8|8901.3|8904.3|8902.9|8901.9|8900.8|369
1591079100000|2020-06-02 06:25:00|8902.7|8901.2|8892.9|8892|8903.6|8902.5|8890.4|8889.5|640
1591079400000|2020-06-02 06:30:00|8892.8|8891.9|8887.6|8886.7|8893.4|8892.4|8887.2|8886.3|553
1591079700000|2020-06-02 06:35:00|8887.7|8886.8|8877.7|8876.8|8887.8|8886.9|8875.2|8873.7|986
1591080000000|2020-06-02 06:40:00|8877.6|8876.7|8876.8|8875.3|8878|8876.9|8869.8|8868.4|986
1591080300000|2020-06-02 06:45:00|8876.7|8875.2|8874.7|8873.8|8876.7|8875.3|8869.9|8868.6|899
1591080600000|2020-06-02 06:50:00|8874.8|8873.9|8876.8|8875.9|8877.4|8876.5|8872.1|8871.2|836
1591080900000|2020-06-02 06:55:00|8876.7|8875.8|8874.2|8872.7|8876.9|8875.8|8871.9|8871|789
1591081200000|2020-06-02 07:00:00|8874.3|8872.8|8878.6|8877.7|8879|8878.1|8867|8865.8|1082
1591081500000|2020-06-02 07:05:00|8878.5|8877.6|8877.9|8877|8880.8|8879.5|8873.4|8872.5|945
1591081800000|2020-06-02 07:10:00|8877.8|8876.9|8882.6|8881.7|8882.9|8882|8875.8|8874.7|809
1591082100000|2020-06-02 07:15:00|8882.5|8881.6|8881.5|8880.6|8887.4|8885.9|8881.2|8880.1|845
1591082400000|2020-06-02 07:20:00|8881.6|8880.7|8880|8879.1|8882.3|8881.1|8877.4|8876.5|708
1591082700000|2020-06-02 07:25:00|8879.9|8879|8883.2|8881.7|8884.3|8883.4|8879.7|8878.6|751
1591083000000|2020-06-02 07:30:00|8883|8882.1|8886.2|8884.7|8887.8|8886.4|8882.5|8881.4|817
1591083300000|2020-06-02 07:35:00|8886.1|8884.6|8881.4|8880.5|8887.1|8885.8|8878.3|8877.4|861
1591083600000|2020-06-02 07:40:00|8881.9|8880.4|8887.5|8886.6|8888.1|8887|8881.5|8880.4|922
1591083900000|2020-06-02 07:45:00|8887.4|8886.5|8889.9|8889|8892|8890.8|8886.7|8885.5|754
1591084200000|2020-06-02 07:50:00|8889.8|8888.9|8891.3|8890.4|8893.8|8892.6|8889|8887.8|849
1591084500000|2020-06-02 07:55:00|8891.4|8890.5|8894.6|8893.7|8897.7|8896.5|8891|8889.8|771
1591084800000|2020-06-02 08:00:00|8894.7|8893.8|8900.5|8899|8905|8903.8|8894.3|8893.1|904
1591085100000|2020-06-02 08:05:00|8900.4|8898.9|8897.1|8896.2|8902.4|8901.4|8896.9|8895.8|789
1591085400000|2020-06-02 08:10:00|8896.9|8896|8893.6|8892.1|8899.7|8898.8|8893.6|8892.1|741
1591085700000|2020-06-02 08:15:00|8893.7|8892.2|8896.2|8894.7|8898|8896.5|8890.9|8889.5|1026
1591086000000|2020-06-02 08:20:00|8896.1|8894.6|8902|8900.5|8903.5|8902|8896.1|8894.6|1081
1591086300000|2020-06-02 08:25:00|8901.5|8900.6|8910.3|8908.8|8912.7|8911.2|8901.5|8900.3|1010
1591086600000|2020-06-02 08:30:00|8910.4|8908.9|8904.2|8902.7|8913|8911.5|8903.9|8902.5|962
1591086900000|2020-06-02 08:35:00|8904.3|8902.8|8902.8|8901.3|8905.1|8903.6|8899.5|8898|877
1591087200000|2020-06-02 08:40:00|8902.5|8901.6|8898.9|8897.4|8905|8903.6|8898.9|8897.4|813
1591087500000|2020-06-02 08:45:00|8899.1|8897.6|8899|8897.5|8901.2|8900|8896.4|8894.9|894
1591087800000|2020-06-02 08:50:00|8899.1|8897.6|8901|8900.1|8901.7|8900.3|8897.4|8896.3|774
1591088100000|2020-06-02 08:55:00|8900.9|8900|8899.7|8898.2|8906.4|8904.9|8899.3|8898|809
1591088400000|2020-06-02 09:00:00|8899.5|8898|8902.1|8900.6|8903.8|8902.3|8897.8|8896.3|1061
1591088700000|2020-06-02 09:05:00|8902.2|8900.7|8903|8901.5|8905.1|8903.8|8900.5|8899.1|846
1591089000000|2020-06-02 09:10:00|8903.1|8901.6|8903.5|8902|8908.6|8907.2|8902.8|8901.4|780
1591089300000|2020-06-02 09:15:00|8903.2|8902.3|8897.7|8896.2|8903.6|8902.3|8896.9|8895.4|788
1591089600000|2020-06-02 09:20:00|8897.8|8896.3|8900|8898.5|8900.3|8899.2|8896|8894.9|790
1591089900000|2020-06-02 09:25:00|8899.9|8898.4|8902.8|8901.3|8902.8|8901.5|8898.2|8897.1|817
1591090200000|2020-06-02 09:30:00|8902.5|8901.6|8904|8903.1|8904.1|8903.2|8899.9|8898.6|779
1591090500000|2020-06-02 09:35:00|8904.1|8903.2|8899.9|8899|8906.1|8904.8|8899.9|8898.9|785
1591090800000|2020-06-02 09:40:00|8900|8899.1|8901.8|8900.3|8905.1|8903.9|8898|8896.5|919
1591091100000|2020-06-02 09:45:00|8901.7|8900.2|8896.8|8895.3|8901.9|8900.6|8893.6|8892.1|950
1591091400000|2020-06-02 09:50:00|8896.6|8895.7|8898.4|8896.9|8900.9|8899.6|8896.6|8895.5|622
1591091700000|2020-06-02 09:55:00|8898.5|8897|8897.9|8896.4|8900.3|8899|8892|8890.9|863
1591092000000|2020-06-02 10:00:00|8898|8896.5|8899.7|8898.8|8900.2|8899.2|8895.3|8894.1|956
1591092300000|2020-06-02 10:05:00|8900|8898.5|8901|8900.1|8906.3|8904.9|8898.7|8897.6|846
1591092600000|2020-06-02 10:10:00|8901.1|8900.2|8895.4|8894.5|8903.7|8902.6|8895.3|8894.1|775
1591092900000|2020-06-02 10:15:00|8895.3|8894.4|8894.3|8892.8|8896.8|8895.3|8891.3|8890.2|906
1591093200000|2020-06-02 10:20:00|8894.4|8892.9|8898.4|8897.5|8898.8|8897.5|8894.2|8892.9|678
1591093500000|2020-06-02 10:25:00|8898.3|8897.4|8893.6|8892.1|8902.3|8901.1|8890.7|8889.8|779
1591093800000|2020-06-02 10:30:00|8893.4|8892.5|8887.9|8887|8894.8|8893.6|8887.8|8886.8|873
1591094100000|2020-06-02 10:35:00|8888.3|8886.8|8888.8|8887.9|8892.7|8891.2|8887.2|8885.7|718
1591094400000|2020-06-02 10:40:00|8888.9|8888|8888.7|8887.8|8889.8|8888.6|8885.2|8883.9|662
1591094700000|2020-06-02 10:45:00|8888.6|8887.7|8887.5|8886.6|8889.8|8888.8|8883.9|8882.7|786
1591095000000|2020-06-02 10:50:00|8887.6|8886.7|8890.1|8889.2|8893.3|8891.8|8887.2|8886.1|617
1591095300000|2020-06-02 10:55:00|8890.2|8889.3|8891.7|8890.2|8895.4|8894.2|8889.3|8888.2|664
1591095600000|2020-06-02 11:00:00|8891.8|8890.3|8896.7|8895.8|8897.5|8896.6|8891.2|8890.1|709
1591095900000|2020-06-02 11:05:00|8896.6|8895.7|8898.1|8896.6|8899.2|8898.3|8895.6|8894.7|666
1591096200000|2020-06-02 11:10:00|8898.2|8896.7|8898.4|8897.5|8899.7|8898.6|8896.3|8895.3|589
1591096500000|2020-06-02 11:15:00|8898.3|8897.4|8903.9|8903|8904|8903.1|8897|8896.1|481
1591096800000|2020-06-02 11:20:00|8903.7|8902.8|8897.3|8896.4|8904|8903.1|8896.9|8895.9|578
1591097100000|2020-06-02 11:25:00|8897.5|8896.6|8908.1|8907.2|8908.7|8907.8|8897.5|8896.6|1039
1591097400000|2020-06-02 11:30:00|8908.2|8907.3|8900.6|8899.1|8908.7|8907.4|8900.1|8898.9|828
1591097700000|2020-06-02 11:35:00|8900.5|8899|8902.6|8901.7|8903.3|8902.4|8899.1|8897.9|627
1591098000000|2020-06-02 11:40:00|8902.5|8901.6|8901.4|8900.5|8904.4|8903.5|8900.3|8899.2|415
1591098300000|2020-06-02 11:45:00|8901.6|8900.1|8902.2|8901.3|8902.6|8901.7|8899.4|8898.2|603
1591098600000|2020-06-02 11:50:00|8902|8901.1|8899.4|8898.5|8903.1|8902|8897.6|8896.4|582
1591098900000|2020-06-02 11:55:00|8899.6|8898.7|8907.2|8905.7|8907.3|8905.8|8898.6|8897.7|742
1591099200000|2020-06-02 12:00:00|8906.8|8905.9|8911.3|8910.4|8911.4|8910.5|8904.1|8902.8|1053
1591099500000|2020-06-02 12:05:00|8911.4|8910.5|8911|8910.1|8916.1|8915|8910.7|8909.6|875
1591099800000|2020-06-02 12:10:00|8910.9|8910|8908.7|8907.2|8912.7|8911.8|8906.6|8905.6|732
1591100100000|2020-06-02 12:15:00|8908.9|8907.4|8909.1|8908.2|8910.7|8909.5|8903.5|8902.4|926
1591100400000|2020-06-02 12:20:00|8909.5|8908|8913.5|8912.6|8914.7|8913.7|8907.4|8906.4|965
1591100700000|2020-06-02 12:25:00|8913.4|8912.5|8910.1|8908.6|8915|8913.9|8909.3|8908.4|706
1591101000000|2020-06-02 12:30:00|8910.2|8908.7|8902.2|8900.7|8910.2|8908.7|8901.6|8900.2|753
1591101300000|2020-06-02 12:35:00|8902.3|8900.8|8897.4|8896.5|8903.6|8902.1|8897.1|8895.9|1030
1591101600000|2020-06-02 12:40:00|8897.3|8896.4|8895.5|8894|8897.7|8896.7|8892.9|8891.5|860
1591101900000|2020-06-02 12:45:00|8895.2|8893.7|8895|8894.1|8896.5|8895.2|8892.9|8891.6|771
1591102200000|2020-06-02 12:50:00|8895.1|8894.2|8896.8|8895.9|8898.5|8897.3|8892.6|8891.5|707
1591102500000|2020-06-02 12:55:00|8896.7|8895.8|8898|8896.5|8898.2|8897.3|8895|8894.1|604
1591102800000|2020-06-02 13:00:00|8897.6|8896.7|8903.8|8902.9|8904.6|8903.4|8896.6|8895.5|831
1591103100000|2020-06-02 13:05:00|8903.6|8902.7|8902.1|8901.2|8905.5|8904.6|8901.5|8900.6|703
1591103400000|2020-06-02 13:10:00|8902.2|8901.3|8903|8902.1|8903.2|8902.3|8900.8|8899.5|695
1591103700000|2020-06-02 13:15:00|8903.1|8902.2|8906.2|8905.3|8906.8|8905.9|8902.7|8901.8|631
1591104000000|2020-06-02 13:20:00|8906.3|8905.4|8901|8900.1|8908.3|8907.1|8900.8|8899.7|684
1591104300000|2020-06-02 13:25:00|8900.9|8900|8901.1|8899.6|8903.5|8902.2|8900.2|8898.9|605
1591104600000|2020-06-02 13:30:00|8901.2|8899.7|8896.2|8895.3|8901.2|8899.7|8894.7|8893.3|646
1591104900000|2020-06-02 13:35:00|8896.4|8895.5|8895.2|8894.3|8898.5|8897.2|8893.8|8892.9|572
1591105200000|2020-06-02 13:40:00|8895.1|8894.2|8898|8896.5|8898|8896.5|8890.6|8889.4|631
1591105500000|2020-06-02 13:45:00|8898.1|8896.6|8904.2|8902.7|8904.5|8903|8897.3|8896.2|687
1591105800000|2020-06-02 13:50:00|8904.1|8902.6|8907.6|8906.1|8908.1|8906.8|8901.8|8900.3|924
1591106100000|2020-06-02 13:55:00|8907.5|8906|8906.6|8905.1|8909.8|8908.8|8906.1|8904.9|889
1591106400000|2020-06-02 14:00:00|8906.5|8905|8909|8908.1|8912.2|8910.9|8905.5|8904.2|1003
1591106700000|2020-06-02 14:05:00|8909.1|8908.2|8912.1|8910.6|8914.2|8913|8907.2|8905.9|853
1591107000000|2020-06-02 14:10:00|8912|8910.5|8905.8|8904.9|8912.2|8910.7|8905.2|8904.3|775
1591107300000|2020-06-02 14:15:00|8905.9|8905|8905.3|8903.8|8909.4|8908.2|8904.6|8903.4|934
1591107600000|2020-06-02 14:20:00|8905.1|8903.6|8908.2|8907.3|8908.7|8907.6|8901.2|8900|845
1591107900000|2020-06-02 14:25:00|8908.3|8907.4|8906.3|8905.4|8908.9|8907.6|8902.5|8901.5|786
1591108200000|2020-06-02 14:30:00|8907|8905.5|8911.4|8909.9|8911.9|8910.4|8906.6|8905.4|916
1591108500000|2020-06-02 14:35:00|8911.3|8909.8|8908.7|8907.2|8912.5|8911|8906.8|8905.6|720
1591108800000|2020-06-02 14:40:00|8908.8|8907.3|8912.3|8910.8|8912.9|8911.4|8906.4|8905|802
1591109100000|2020-06-02 14:45:00|8912.4|8910.9|8907.6|8906.7|8912.9|8911.4|8905.6|8904.1|848
1591109400000|2020-06-02 14:50:00|8907.5|8906.6|8903.5|8902|8909.9|8908.8|8901.7|8900.5|904
1591109700000|2020-06-02 14:55:00|8903.6|8902.1|8907.2|8906.3|8907.9|8906.9|8898.6|8897.1|1248
1591110000000|2020-06-02 15:00:00|8906.9|8906|8907.2|8905.7|8908.7|8907.2|8902.6|8901.3|1071
1591110300000|2020-06-02 15:05:00|8907.3|8905.8|8915.5|8914.6|8916|8914.9|8906.3|8904.9|891
1591110600000|2020-06-02 15:10:00|8915.3|8914.4|8916.4|8915.5|8921.1|8919.6|8914.6|8913.6|848
1591110900000|2020-06-02 15:15:00|8916.5|8915|8917.5|8916.6|8921.3|8919.9|8915|8913.8|640
1591111200000|2020-06-02 15:20:00|8917.4|8916.5|8919.1|8918.2|8920.9|8919.8|8913|8912.1|619
1591111500000|2020-06-02 15:25:00|8919|8918.1|8916.2|8915.3|8919.8|8918.7|8916|8915.1|609
1591111800000|2020-06-02 15:30:00|8916.3|8915.4|8915.9|8915|8917.8|8916.6|8912.7|8911.5|564
1591112100000|2020-06-02 15:35:00|8915.8|8914.9|8916.8|8915.9|8918.1|8917|8914.5|8913.2|545
1591112400000|2020-06-02 15:40:00|8916.2|8915.3|8917.3|8915.8|8920.6|8919.1|8915.4|8914.3|462
1591112700000|2020-06-02 15:45:00|8917.2|8915.7|8918.3|8916.8|8918.6|8917.4|8913.7|8912.3|433
1591113000000|2020-06-02 15:50:00|8918.2|8916.7|8914.5|8913|8918.4|8917.1|8913.3|8911.8|561
1591113300000|2020-06-02 15:55:00|8914.4|8912.9|8912.3|8911.4|8915|8913.5|8910.8|8909.5|569
1591113600000|2020-06-02 16:00:00|8912.5|8911.6|8912|8911.1|8913|8911.9|8909.7|8908.4|585
1591113900000|2020-06-02 16:05:00|8911.9|8911|8906.4|8904.9|8914.1|8912.6|8904.2|8903|523
1591114200000|2020-06-02 16:10:00|8906.3|8904.8|8906.1|8904.6|8908.5|8907|8905.1|8903.9|525
1591114500000|2020-06-02 16:15:00|8906.2|8904.7|8909.4|8907.9|8910.8|8909.6|8905.8|8904.3|402
1591114800000|2020-06-02 16:20:00|8909.6|8908.1|8908.8|8907.9|8910.4|8909.3|8905|8903.5|427
1591115100000|2020-06-02 16:25:00|8908.7|8907.8|8910.3|8908.8|8911.7|8910.5|8907.8|8906.9|387
1591115400000|2020-06-02 16:30:00|8910.2|8908.7|8911|8909.5|8914.4|8913.1|8908.7|8907.4|504
1591115700000|2020-06-02 16:35:00|8910.8|8909.3|8907.9|8907|8911.1|8910.1|8906.3|8905.1|444
1591116000000|2020-06-02 16:40:00|8908|8907.1|8906.5|8905|8909.5|8908.1|8905.3|8904|433
1591116300000|2020-06-02 16:45:00|8906.6|8905.1|8908.2|8907.3|8908.9|8907.7|8905.7|8904.3|398
1591116600000|2020-06-02 16:50:00|8908.1|8907.2|8905.7|8904.2|8908.6|8907.4|8904.1|8903.1|458
1591116900000|2020-06-02 16:55:00|8905.6|8904.1|8911.9|8911|8912.2|8911.3|8905.4|8904.1|600
1591117200000|2020-06-02 17:00:00|8912|8911.1|8907.8|8906.3|8912.7|8911.6|8906.6|8905.5|507
1591117500000|2020-06-02 17:05:00|8908.2|8906.7|8911.8|8910.3|8912|8910.9|8907.7|8906.3|428
1591117800000|2020-06-02 17:10:00|8911.4|8910.5|8912.2|8911.3|8915.1|8913.9|8911.2|8909.8|399
1591118100000|2020-06-02 17:15:00|8912.6|8911.1|8915.6|8914.7|8917.5|8916|8912.1|8911|339
1591118400000|2020-06-02 17:20:00|8915.9|8914.4|8915.8|8914.3|8918.9|8917.8|8915.3|8913.8|355
1591118700000|2020-06-02 17:25:00|8915.7|8914.2|8919.9|8919|8920.5|8919.1|8915.6|8914.1|300
1591119000000|2020-06-02 17:30:00|8920|8919.1|8920.5|8919|8922|8920.9|8919.8|8918.7|324
1591119300000|2020-06-02 17:35:00|8920.6|8919.1|8913.5|8912|8921.3|8920|8913.4|8911.9|437
1591119600000|2020-06-02 17:40:00|8913.4|8911.9|8909.8|8908.3|8913.8|8912.3|8909.3|8907.8|380
1591119900000|2020-06-02 17:45:00|8909.9|8908.4|8910.1|8908.6|8911|8909.5|8908.5|8907|425
1591120200000|2020-06-02 17:50:00|8910|8908.5|8908.5|8907|8910.8|8909.4|8907.4|8905.9|386
1591120500000|2020-06-02 17:55:00|8908|8906.5|8904.1|8903.2|8908.9|8907.7|8903.9|8903|465
1591120800000|2020-06-02 18:00:00|8904.2|8903.3|8903.8|8902.3|8905.5|8904.4|8900.9|8899.5|510
1591121100000|2020-06-02 18:05:00|8903.6|8902.7|8907.5|8906|8908.2|8906.9|8903.5|8902.2|452
1591121400000|2020-06-02 18:10:00|8907.6|8906.1|8905.7|8904.2|8907.7|8906.3|8905.3|8904.1|311
1591121700000|2020-06-02 18:15:00|8905.8|8904.3|8904.9|8903.4|8906.9|8905.5|8904.3|8903|303
1591122000000|2020-06-02 18:20:00|8904.6|8903.7|8906.7|8905.2|8908.1|8906.9|8904.6|8903.4|330
1591122300000|2020-06-02 18:25:00|8906.8|8905.3|8908.1|8906.6|8908.4|8907.2|8906.5|8905.1|262
1591122600000|2020-06-02 18:30:00|8908|8906.5|8908|8906.5|8909.3|8907.8|8906.3|8904.9|383
1591122900000|2020-06-02 18:35:00|8908.9|8907.4|8910.6|8909.7|8911.2|8910|8908.6|8907.2|272
1591123200000|2020-06-02 18:40:00|8910.7|8909.8|8911.7|8910.2|8911.8|8910.4|8910.3|8909|280
1591123500000|2020-06-02 18:45:00|8911.5|8910|8909.5|8908|8911.7|8910.2|8908.7|8907.2|325
1591123800000|2020-06-02 18:50:00|8909.6|8908.1|8908.1|8906.6|8909.8|8908.3|8907.4|8905.9|339
1591124100000|2020-06-02 18:55:00|8908.2|8906.7|8908.5|8907|8909.7|8908.4|8907.3|8906.1|436
1591124400000|2020-06-02 19:00:00|8908.6|8907.1|8910.7|8909.2|8911.6|8910.4|8908.5|8907.1|270
1591124700000|2020-06-02 19:05:00|8910.6|8909.1|8908.6|8907.1|8910.7|8909.2|8907.8|8906.3|339
1591125000000|2020-06-02 19:10:00|8908.7|8907.2|8908.4|8907.5|8909.6|8908.1|8907.1|8905.6|350
1591125300000|2020-06-02 19:15:00|8908.6|8907.1|8904.9|8903.4|8908.6|8907.5|8904.2|8902.9|439
1591125600000|2020-06-02 19:20:00|8904.8|8903.3|8904.5|8903|8906.1|8904.6|8903.5|8902|421
1591125900000|2020-06-02 19:25:00|8904.6|8903.1|8904|8902.5|8906.4|8905.1|8903|8901.5|435
1591126200000|2020-06-02 19:30:00|8903.9|8902.4|8903.8|8902.9|8905.7|8904.2|8903.1|8901.6|449
1591126500000|2020-06-02 19:35:00|8904.1|8902.6|8904.5|8903|8906|8904.5|8903.7|8902.2|336
1591126800000|2020-06-02 19:40:00|8904.6|8903.1|8903.8|8902.3|8904.7|8903.2|8902.5|8901.2|417
1591127100000|2020-06-02 19:45:00|8904|8902.5|8904.5|8903|8905.8|8904.3|8903.8|8902.5|376
1591127400000|2020-06-02 19:50:00|8904.3|8903.4|8903.4|8901.9|8906|8904.5|8902.8|8901.3|509
1591127700000|2020-06-02 19:55:00|8903.3|8901.8|8899.5|8898|8903.4|8902|8899.5|8898|399
1591128000000|2020-06-02 20:00:00|8900.1|8898.6|8901.2|8900.3|8902.4|8900.9|8899.9|8898.4|351
1591128300000|2020-06-02 20:05:00|8901.4|8899.9|8902.8|8901.3|8903|8901.6|8900.7|8899.4|255
1591128600000|2020-06-02 20:10:00|8902.6|8901.1|8898.5|8897|8902.6|8901.1|8898.2|8896.7|264
1591128900000|2020-06-02 20:15:00|8898.4|8896.9|8898.8|8897.3|8899.9|8898.6|8898.3|8896.8|213
1591129200000|2020-06-02 20:20:00|8898.7|8897.2|8898|8896.5|8898.8|8897.3|8896.5|8895.2|216
1591129500000|2020-06-02 20:25:00|8897.9|8896.4|8897.9|8896.4|8899|8897.9|8897.1|8895.9|177
1591129800000|2020-06-02 20:30:00|8898|8896.5|8897.5|8896|8901|8899.5|8897.4|8895.9|231
1591130100000|2020-06-02 20:35:00|8897.4|8895.9|8898|8896.5|8898.8|8897.3|8896.7|8895.2|242
1591130400000|2020-06-02 20:40:00|8897.7|8896.2|8899.1|8897.6|8899.1|8897.9|8897.2|8895.7|166
1591130700000|2020-06-02 20:45:00|8899|8897.5|8899.6|8898.1|8899.7|8898.2|8898.6|8897.1|140
1591131000000|2020-06-02 20:50:00|8899.5|8898|8899.4|8897.9|8899.8|8898.3|8898.3|8896.8|181
1591131300000|2020-06-02 20:55:00|8899.5|8898|8901.6|8897.1|8901.8|8898|8898.6|8895.7|293
1591131600000|2020-06-02 21:00:00|8902.4|8896.6|8903.9|8897.6|8905|8898.9|8897.8|8893.1|70
1591131900000|2020-06-02 21:05:00|8904.6|8896|8902.5|8896.6|8905.2|8898.7|8900.2|8893.8|183
1591132200000|2020-06-02 21:10:00|8903.2|8895.9|8903.9|8896.9|8904.9|8899.5|8900.5|8894.4|219
1591132500000|2020-06-02 21:15:00|8904.1|8897.9|8905.3|8897.5|8905.4|8898.8|8903|8895.6|316
1591132800000|2020-06-02 21:20:00|8905|8897.9|8903.7|8897.9|8905.7|8899.2|8903.4|8896.3|274
1591133100000|2020-06-02 21:25:00|8903.8|8898.1|8902.5|8895.5|8906.1|8898.1|8902|8894.2|234
1591133400000|2020-06-02 21:30:00|8902.9|8895.3|8905.2|8895.7|8907|8896.4|8901.9|8894.4|301
1591133700000|2020-06-02 21:35:00|8905.3|8895.6|8903.3|8895.3|8906.5|8898.6|8902.6|8895|373
1591134000000|2020-06-02 21:40:00|8903.2|8895.4|8904.1|8897|8904.9|8898.3|8902.6|8895.1|308
1591134300000|2020-06-02 21:45:00|8903.5|8897.3|8903.6|8896.3|8905.1|8898.5|8902.4|8895.7|251
1591134600000|2020-06-02 21:50:00|8903.1|8897|8903|8897.6|8904.2|8898.2|8898.3|8894.9|302
1591134900000|2020-06-02 21:55:00|8903.1|8897.5|8903.5|8898.4|8905.3|8898.6|8902.8|8896.8|291
1591135200000|2020-06-02 22:00:00|8903.7|8898.3|8902|8899.3|8908.9|8900.5|8901.4|8894.1|630
1591135500000|2020-06-02 22:05:00|8901.8|8899.2|8900.5|8899|8902.6|8900|8900.5|8898|264
1591135800000|2020-06-02 22:10:00|8900.6|8899.1|8901.5|8899.2|8902.2|8899.7|8900.6|8898.4|144
1591136100000|2020-06-02 22:15:00|8901.1|8899.6|8901|8899.5|8902.3|8900|8900.7|8898.8|127
1591136400000|2020-06-02 22:20:00|8900.9|8899.4|8902|8900.5|8902.1|8900.6|8900.8|8899.1|100
1591136700000|2020-06-02 22:25:00|8902.1|8900.6|8902.1|8900.6|8902.3|8900.8|8901.3|8899.8|85
1591137000000|2020-06-02 22:30:00|8902|8900.5|8901.8|8900.3|8902.8|8901.1|8901.6|8899.9|97
1591137300000|2020-06-02 22:35:00|8901.9|8900.4|8901.6|8900.1|8902.9|8900.9|8901.2|8899.6|108
1591137600000|2020-06-02 22:40:00|8901.7|8900.2|8903.2|8901.7|8903.4|8901.9|8901.6|8900.1|59
1591137900000|2020-06-02 22:45:00|8903.1|8901.6|8902.5|8901|8903.6|8902.1|8902.1|8900.6|103
1591138200000|2020-06-02 22:50:00|8902.6|8901.1|8905.4|8903.9|8905.4|8903.9|8902.6|8901.1|150
1591138500000|2020-06-02 22:55:00|8904.9|8903.4|8904.3|8902.8|8906|8904.1|8903.9|8902|136
1591138800000|2020-06-02 23:00:00|8904.1|8902.6|8902.5|8901|8904.7|8903.2|8902|8900.5|190
1591139100000|2020-06-02 23:05:00|8902.6|8901.1|8903.2|8901.7|8903.3|8901.8|8900.5|8899|147
1591139400000|2020-06-02 23:10:00|8903.3|8901.8|8901.7|8900.2|8903.6|8901.9|8900.8|8899.3|257
1591139700000|2020-06-02 23:15:00|8901.6|8900.1|8901|8899.5|8902.3|8900.8|8899.9|8898.4|261
1591140000000|2020-06-02 23:20:00|8901.1|8899.6|8900.4|8898.9|8902.8|8901.3|8900.3|8898.8|444
1591140300000|2020-06-02 23:25:00|8900.5|8899|8897.7|8896.2|8901.2|8899.7|8897.3|8895.8|412
1591140600000|2020-06-02 23:30:00|8897.8|8896.3|8893.1|8891.6|8898.8|8897.3|8891.1|8888.5|633
1591140900000|2020-06-02 23:35:00|8893|8891.5|8893.2|8891.7|8893.7|8892.2|8890.7|8889.2|353
1591141200000|2020-06-02 23:40:00|8892.9|8891.4|8891.8|8890.3|8895.9|8894.4|8890.6|8889.1|481
1591141500000|2020-06-02 23:45:00|8892|8890.5|8889.8|8888.3|8892.6|8891.1|8889.3|8887.8|347
1591141800000|2020-06-02 23:50:00|8889.9|8888.4|8894.2|8892.7|8894.2|8892.7|8889.6|8888.1|337
1591142100000|2020-06-02 23:55:00|8894.1|8892.6|8891.3|8889.8|8894.7|8893.2|8889.9|8888.4|359
1591142400000|2020-06-03 00:00:00|8891.2|8889.7|8891.8|8890.3|8895.1|8893.6|8891.2|8889.7|562
1591142700000|2020-06-03 00:05:00|8891.9|8890.4|8892.5|8891|8892.7|8891.2|8890.9|8889.4|374
1591143000000|2020-06-03 00:10:00|8892.4|8890.9|8895|8893.5|8895.2|8893.7|8892.3|8890.8|274
1591143300000|2020-06-03 00:15:00|8894.9|8893.4|8895.3|8893.8|8895.7|8894.2|8893|8891.5|402
1591143600000|2020-06-03 00:20:00|8895.5|8894|8889.3|8887.8|8895.5|8894|8888.7|8887.2|383
1591143900000|2020-06-03 00:25:00|8889.2|8887.7|8888.1|8886.6|8889.9|8888.4|8886.2|8884.7|429
1591144200000|2020-06-03 00:30:00|8888.2|8886.7|8888.6|8887.1|8888.9|8887.4|8886.3|8884.8|298
1591144500000|2020-06-03 00:35:00|8888.4|8886.9|8890.7|8889.2|8891.3|8889.8|8888|8886.5|268
1591144800000|2020-06-03 00:40:00|8890.6|8889.1|8886.7|8885.2|8892.1|8890.6|8885.8|8884.3|463
1591145100000|2020-06-03 00:45:00|8886.8|8885.3|8887.4|8885.9|8889.8|8888.3|8884.4|8882.9|587
1591145400000|2020-06-03 00:50:00|8887.5|8886|8888.1|8886.6|8888.7|8887.2|8884|8882.5|509
1591145700000|2020-06-03 00:55:00|8888.2|8886.7|8887.7|8886.2|8890.2|8888.7|8886|8884.5|526
1591146000000|2020-06-03 01:00:00|8887.8|8886.3|8886.1|8884.6|8889.7|8888.2|8883.2|8881.7|538
1591146300000|2020-06-03 01:05:00|8886.2|8884.7|8889.4|8887.9|8890.4|8888.9|8883.5|8882|536
1591146600000|2020-06-03 01:10:00|8889.5|8888|8884.6|8883.1|8889.6|8888.1|8880.8|8879.3|422
1591146900000|2020-06-03 01:15:00|8884.8|8883.3|8884.9|8883.4|8889.7|8888.2|8884.3|8882.8|521
1591147200000|2020-06-03 01:20:00|8884.7|8883.2|8879.6|8878.1|8885|8883.5|8879.5|8878|432
1591147500000|2020-06-03 01:25:00|8879.5|8878|8884.4|8882.9|8885|8883.5|8879.4|8877.9|356
1591147800000|2020-06-03 01:30:00|8884.5|8883|8888.9|8887.4|8889.9|8888.4|8884.1|8882.6|577
1591148100000|2020-06-03 01:35:00|8888.8|8887.3|8888.5|8887|8890|8888.5|8887.3|8885.8|468
1591148400000|2020-06-03 01:40:00|8888.6|8887.1|8890.3|8888.8|8893.5|8891.8|8888.3|8886.8|525
1591148700000|2020-06-03 01:45:00|8890.4|8888.9|8891|8889.5|8892.5|8891|8888.5|8887|505
1591149000000|2020-06-03 01:50:00|8891.1|8889.6|8889.7|8888.2|8891.6|8890.1|8889.1|8887.6|497
1591149300000|2020-06-03 01:55:00|8889.8|8888.3|8890.5|8889|8891.4|8889.9|8889.2|8887.7|563
1591149600000|2020-06-03 02:00:00|8890.4|8888.9|8891.8|8890.3|8893.4|8891.9|8890.4|8888.9|541
1591149900000|2020-06-03 02:05:00|8891.9|8890.4|8894.6|8893.1|8894.9|8893.4|8891.1|8889.6|335
1591150200000|2020-06-03 02:10:00|8894.5|8893|8896.3|8894.8|8896.4|8894.9|8893.7|8892.2|558
1591150500000|2020-06-03 02:15:00|8896.2|8894.7|8895.4|8893.9|8896.7|8895.2|8894.8|8893.3|404
1591150800000|2020-06-03 02:20:00|8895.3|8893.8|8898.4|8896.9|8898.8|8897.7|8895.3|8893.8|454
1591151100000|2020-06-03 02:25:00|8898.3|8896.8|8897.6|8896.1|8899.9|8898.4|8897.4|8895.9|426
1591151400000|2020-06-03 02:30:00|8897.7|8896.2|8897.5|8896|8897.8|8896.5|8895.8|8894.3|426
1591151700000|2020-06-03 02:35:00|8897.4|8895.9|8897.8|8896.3|8898.1|8896.6|8895.9|8894.4|402
1591152000000|2020-06-03 02:40:00|8898|8896.5|8898.2|8896.7|8898.9|8897.4|8896.7|8895.2|539
1591152300000|2020-06-03 02:45:00|8898.4|8896.9|8899.7|8898.2|8899.8|8898.3|8896.8|8895.3|426
1591152600000|2020-06-03 02:50:00|8899.6|8898.1|8900.8|8899.3|8902|8900.5|8899.3|8897.8|443
1591152900000|2020-06-03 02:55:00|8900.7|8899.2|8903.2|8901.7|8903.5|8902|8900.5|8899|430
1591153200000|2020-06-03 03:00:00|8903.4|8901.9|8905|8903.5|8905.4|8903.9|8902.5|8901.3|387
1591153500000|2020-06-03 03:05:00|8905.1|8903.6|8904.8|8903.3|8905.9|8904.7|8904.4|8902.9|370
1591153800000|2020-06-03 03:10:00|8904.9|8903.4|8905|8903.5|8905.8|8904.3|8904.3|8902.8|256
1591154100000|2020-06-03 03:15:00|8904.9|8903.4|8904.7|8903.2|8906.5|8905|8902.7|8901.3|573
1591154400000|2020-06-03 03:20:00|8904.6|8903.1|8902.2|8900.7|8905.2|8903.7|8901.7|8900.2|372
1591154700000|2020-06-03 03:25:00|8902.1|8900.6|8902.3|8900.8|8903.8|8902.3|8901.8|8900.3|346
1591155000000|2020-06-03 03:30:00|8902.4|8900.9|8904.4|8902.9|8904.9|8903.4|8901.9|8900.4|366
1591155300000|2020-06-03 03:35:00|8904.5|8903|8902.7|8901.2|8904.5|8903|8902.1|8900.6|439
1591155600000|2020-06-03 03:40:00|8902.8|8901.3|8903|8902.1|8903.3|8902.1|8901.9|8900.4|300
1591155900000|2020-06-03 03:45:00|8903.2|8901.7|8903.2|8901.7|8903.8|8902.3|8902.2|8900.7|272
1591156200000|2020-06-03 03:50:00|8903.1|8901.6|8907|8905.5|8907.2|8905.7|8902.7|8901.2|423
1591156500000|2020-06-03 03:55:00|8906.9|8905.4|8905.7|8904.2|8907|8905.5|8903.9|8902.4|522
1591156800000|2020-06-03 04:00:00|8905.9|8904.4|8905.3|8903.8|8906.8|8905.3|8904.4|8903.3|397
1591157100000|2020-06-03 04:05:00|8905.4|8903.9|8906.4|8904.9|8906.4|8905.2|8904.6|8903.1|334
1591157400000|2020-06-03 04:10:00|8906.3|8904.8|8906.7|8905.2|8907.4|8906.1|8906.1|8904.6|398
1591157700000|2020-06-03 04:15:00|8906.8|8905.3|8908|8906.5|8908.5|8907|8906.5|8905|348
1591158000000|2020-06-03 04:20:00|8907.9|8906.4|8907.1|8906.2|8908.1|8906.6|8906.7|8905.4|365
1591158300000|2020-06-03 04:25:00|8907.6|8906.1|8905.7|8904.2|8908.5|8907.3|8905.6|8904.1|355
1591158600000|2020-06-03 04:30:00|8905.8|8904.3|8907|8905.5|8907|8905.8|8905.2|8903.7|359
1591158900000|2020-06-03 04:35:00|8906.6|8905.7|8906.1|8904.6|8907.1|8906|8904.4|8903.3|375
1591159200000|2020-06-03 04:40:00|8906|8904.5|8905.9|8904.4|8907.8|8906.3|8905.4|8904.2|360
1591159500000|2020-06-03 04:45:00|8906|8904.5|8904.7|8903.8|8906|8904.5|8904.2|8903.1|285
1591159800000|2020-06-03 04:50:00|8904.8|8903.9|8903.6|8902.1|8905.1|8903.9|8903.2|8901.8|211
1591160100000|2020-06-03 04:55:00|8903.7|8902.2|8903.2|8902.3|8904.2|8902.7|8902|8900.7|252
1591160400000|2020-06-03 05:00:00|8903.1|8902.2|8902|8900.5|8903.3|8902.2|8900.9|8899.7|283
1591160700000|2020-06-03 05:05:00|8902.1|8900.6|8901.5|8900|8902.7|8901.5|8901.3|8899.8|232
1591161000000|2020-06-03 05:10:00|8901.6|8900.1|8904.2|8902.7|8904.7|8903.2|8901.5|8900|323
1591161300000|2020-06-03 05:15:00|8904.1|8902.6|8903.8|8902.3|8905.6|8904.1|8903.4|8901.9|361
1591161600000|2020-06-03 05:20:00|8903.7|8902.2|8903.7|8902.8|8905.7|8904.2|8902.9|8901.4|383
1591161900000|2020-06-03 05:25:00|8903.8|8902.2|8904.3|8902.8|8904.8|8903.3|8903|8901.7|352
1591162200000|2020-06-03 05:30:00|8904.2|8902.7|8903.7|8902.2|8904.7|8903.5|8903.2|8901.7|335
1591162500000|2020-06-03 05:35:00|8903.6|8902.1|8904.7|8903.2|8904.8|8903.3|8902.4|8901|244
1591162800000|2020-06-03 05:40:00|8904.6|8903.1|8903.8|8902.3|8905.1|8903.8|8903.5|8902|380
1591163100000|2020-06-03 05:45:00|8903.7|8902.2|8902.4|8900.9|8903.9|8902.4|8900.7|8899.5|454
1591163400000|2020-06-03 05:50:00|8902.5|8901|8901.8|8900.3|8902.9|8901.6|8900.8|8899.6|358
1591163700000|2020-06-03 05:55:00|8901.9|8900.4|8903.4|8901.9|8903.8|8902.5|8901.4|8900.1|417
1591164000000|2020-06-03 06:00:00|8903.3|8901.8|8904.8|8903.3|8905.9|8904.4|8902.8|8901.3|741
1591164300000|2020-06-03 06:05:00|8904.9|8903.4|8902.8|8901.3|8904.9|8903.4|8901.6|8900.1|665
1591164600000|2020-06-03 06:10:00|8903|8901.5|8904.4|8902.9|8904.7|8903.2|8901.6|8900.1|499
1591164900000|2020-06-03 06:15:00|8904.3|8902.8|8905.2|8903.7|8906.3|8905|8903.1|8901.6|397
1591165200000|2020-06-03 06:20:00|8905.1|8903.6|8904.9|8903.4|8906|8904.6|8904|8902.6|434
1591165500000|2020-06-03 06:25:00|8904.8|8903.3|8904.7|8903.2|8905.8|8904.3|8903.6|8902.2|505
1591165800000|2020-06-03 06:30:00|8904.6|8903.1|8904.7|8903.8|8905.5|8904.6|8903.5|8902.4|417
1591166100000|2020-06-03 06:35:00|8904.5|8903.6|8903.9|8903|8905.4|8904.5|8902.8|8901.9|462
1591166400000|2020-06-03 06:40:00|8904.1|8903.2|8900.8|8899.9|8904.1|8903.2|8900.7|8899.8|604
1591166700000|2020-06-03 06:45:00|8900.9|8900|8904.1|8903.2|8905.3|8904.4|8899.2|8898.3|523
1591167000000|2020-06-03 06:50:00|8904|8903.1|8898.8|8897.9|8904.3|8903.2|8897.3|8896.4|585
1591167300000|2020-06-03 06:55:00|8898.9|8898|8899.6|8898.1|8903.1|8902|8898.8|8897.9|668
1591167600000|2020-06-03 07:00:00|8899.5|8898|8900.5|8899.6|8903.6|8902.7|8898.4|8897.4|936
1591167900000|2020-06-03 07:05:00|8900.4|8899.5|8900.6|8899.7|8901.8|8900.9|8898.2|8897.3|864
1591168200000|2020-06-03 07:10:00|8900.5|8899.6|8899.5|8898|8905.4|8904.5|8898.3|8897.4|793
1591168500000|2020-06-03 07:15:00|8899.4|8897.9|8907.9|8907|8908.4|8907.5|8897.9|8897|853
1591168800000|2020-06-03 07:20:00|8908|8907.1|8910|8909.1|8915|8914.1|8907.4|8906.5|975
1591169100000|2020-06-03 07:25:00|8910.1|8909.2|8903.8|8902.9|8910.7|8909.8|8903.7|8902.8|725
1591169400000|2020-06-03 07:30:00|8903.9|8903|8904.6|8903.7|8909.6|8908.2|8903.7|8902.8|934
1591169700000|2020-06-03 07:35:00|8904.5|8903.6|8912.1|8911.2|8912.3|8911.4|8903.3|8902.4|888
1591170000000|2020-06-03 07:40:00|8912|8911.1|8913.7|8912.2|8914.2|8913.2|8909.4|8908.3|962
1591170300000|2020-06-03 07:45:00|8913.6|8912.1|8913.8|8912.3|8916.1|8915.2|8911.5|8910.4|799
1591170600000|2020-06-03 07:50:00|8913.7|8912.2|8914.7|8912.4|8915.5|8914.3|8913.2|8911.9|687
1591170900000|2020-06-03 07:55:00|8914.8|8912.5|8911.7|8910.2|8916.1|8915.1|8910.8|8909.4|802
1591171200000|2020-06-03 08:00:00|8911.8|8910.3|8909.6|8908.7|8911.9|8910.4|8905.9|8904.7|735
1591171500000|2020-06-03 08:05:00|8909.7|8908.8|8902|8901.1|8912.1|8911.2|8901.9|8901|938
1591171800000|2020-06-03 08:10:00|8901.7|8900.8|8905|8904.1|8906.6|8905.7|8900.1|8899.2|1034
1591172100000|2020-06-03 08:15:00|8904.8|8903.9|8906.5|8905.6|8911.3|8910.1|8904.1|8902.9|1056
1591172400000|2020-06-03 08:20:00|8906.4|8905.5|8907|8905.5|8911.6|8910.4|8904.1|8902.9|840
1591172700000|2020-06-03 08:25:00|8907.1|8905.6|8910.3|8908.8|8911.1|8909.6|8905.6|8904.7|741
1591173000000|2020-06-03 08:30:00|8910.4|8908.9|8911.4|8909.9|8912.6|8911.4|8909.2|8908.1|811
1591173300000|2020-06-03 08:35:00|8911.5|8910|8911.1|8910.2|8911.9|8911|8907.3|8906.1|734
1591173600000|2020-06-03 08:40:00|8911.2|8910.3|8905.8|8904.9|8913.1|8912.2|8904.2|8903.3|710
1591173900000|2020-06-03 08:45:00|8905.7|8904.8|8904.1|8903.2|8908.9|8908|8901.8|8900.7|709
1591174200000|2020-06-03 08:50:00|8904.2|8903.3|8907.7|8906.8|8910.9|8910|8904.1|8903.2|726
1591174500000|2020-06-03 08:55:00|8907.6|8906.7|8918.6|8917.1|8919.4|8918.3|8906.9|8906|758
1591174800000|2020-06-03 09:00:00|8918.4|8916.9|8913.3|8912.4|8920.2|8918.1|8911.5|8910.6|801
1591175100000|2020-06-03 09:05:00|8913.5|8912.6|8915.2|8914.3|8916.8|8915.9|8911|8909.8|722
1591175400000|2020-06-03 09:10:00|8915.3|8914.4|8914.5|8913.6|8917.6|8916.7|8914.4|8913.5|638
1591175700000|2020-06-03 09:15:00|8914.6|8913.7|8919.4|8918.5|8920|8919.1|8912.5|8911.6|766
1591176000000|2020-06-03 09:20:00|8919.5|8918.6|8912.8|8911.9|8922.1|8921|8912.1|8910.9|665
1591176300000|2020-06-03 09:25:00|8912.9|8912|8913.6|8912.7|8918.8|8917.9|8912.6|8911.5|641
1591176600000|2020-06-03 09:30:00|8913.3|8912.4|8911.8|8910.9|8913.6|8912.7|8911.4|8910.5|527
1591176900000|2020-06-03 09:35:00|8911.7|8910.8|8908|8907.1|8912.7|8911.8|8905.7|8904.8|625
1591177200000|2020-06-03 09:40:00|8907.9|8907|8910.2|8909.3|8910.5|8909.6|8906|8905.1|538
1591177500000|2020-06-03 09:45:00|8910.4|8909.5|8910|8909.1|8911.9|8911|8909.5|8908.3|492
1591177800000|2020-06-03 09:50:00|8909.9|8909|8907.5|8906.6|8912.1|8911.2|8907.4|8906.5|635
1591178100000|2020-06-03 09:55:00|8907.4|8906.5|8905.9|8905|8908.4|8907.5|8904|8903.1|725
1591178400000|2020-06-03 10:00:00|8905.7|8904.8|8909.8|8908.9|8910.3|8909.4|8904.5|8903.6|752
1591178700000|2020-06-03 10:05:00|8909.9|8909|8905.3|8904.4|8911.3|8910.4|8904.7|8903.6|628
1591179000000|2020-06-03 10:10:00|8905|8904.1|8907.3|8906.4|8908.7|8907.8|8904.2|8903.3|675
1591179300000|2020-06-03 10:15:00|8907.2|8906.3|8907.9|8907|8911|8910.1|8907|8906.1|671
1591179600000|2020-06-03 10:20:00|8908|8907.1|8903|8902.1|8908.1|8907.2|8902.8|8901.9|620
1591179900000|2020-06-03 10:25:00|8903.1|8902.2|8898.4|8897.5|8905|8904.1|8897.8|8896.9|643
1591180200000|2020-06-03 10:30:00|8898.5|8897.6|8905.3|8904.4|8906.2|8905.3|8897.1|8896.2|675
1591180500000|2020-06-03 10:35:00|8905.2|8904.3|8908.2|8907.3|8909.2|8908.3|8904.4|8903.5|730
1591180800000|2020-06-03 10:40:00|8908.1|8907.2|8903.9|8903|8908.6|8907.7|8903.6|8902.5|545
1591181100000|2020-06-03 10:45:00|8903.7|8902.8|8907.5|8906.6|8908.7|8907.8|8901.6|8900.7|640
1591181400000|2020-06-03 10:50:00|8907.6|8906.7|8907.7|8906.8|8908.8|8907.9|8906.9|8906|583
1591181700000|2020-06-03 10:55:00|8907.8|8906.9|8905.5|8904.6|8908.6|8907.7|8904.5|8903.6|767
1591182000000|2020-06-03 11:00:00|8905.4|8904.5|8901.3|8900.4|8905.4|8904.5|8899.3|8898.4|730
1591182300000|2020-06-03 11:05:00|8901|8900.1|8896.9|8896|8902.3|8901.4|8896.4|8895.5|507
1591182600000|2020-06-03 11:10:00|8897|8896.1|8893.6|8892.7|8897.7|8896.8|8891.3|8890.4|674
1591182900000|2020-06-03 11:15:00|8893.7|8892.8|8898.9|8898|8899.9|8899|8893.7|8892.8|669
1591183200000|2020-06-03 11:20:00|8898.8|8897.9|8901.5|8900.6|8902.4|8901.5|8897.9|8897|645
1591183500000|2020-06-03 11:25:00|8901.7|8900.8|8903.7|8902.8|8905.9|8905|8901.2|8900.3|761
1591183800000|2020-06-03 11:30:00|8903.6|8902.7|8906.3|8905.4|8908.9|8908|8903|8902.1|904
1591184100000|2020-06-03 11:35:00|8906.2|8905.3|8907.3|8906.4|8907.4|8906.5|8902.9|8902|707
1591184400000|2020-06-03 11:40:00|8907.2|8906.3|8910.1|8909.2|8912.8|8911.9|8906.9|8906|722
1591184700000|2020-06-03 11:45:00|8910|8909.1|8907.4|8906.5|8910.2|8909.3|8906.7|8905.8|689
1591185000000|2020-06-03 11:50:00|8907.3|8906.4|8910.2|8909.3|8910.2|8909.3|8907.2|8906.3|567
1591185300000|2020-06-03 11:55:00|8910.3|8909.4|8910.9|8910|8913.1|8912.2|8906.8|8905.9|865
1591185600000|2020-06-03 12:00:00|8911.1|8910.2|8907.3|8906.4|8912|8911.1|8906.7|8905.8|731
1591185900000|2020-06-03 12:05:00|8907.2|8906.3|8906.6|8905.7|8909.1|8908.2|8906.3|8905.4|523
1591186200000|2020-06-03 12:10:00|8906.5|8905.6|8908.3|8903.2|8909.3|8908.4|8906.4|8902.4|575
1591186500000|2020-06-03 12:15:00|8908.5|8902.1|8903.5|8902.6|8910.1|8904.6|8900.6|8899.7|825
1591186800000|2020-06-03 12:20:00|8903.9|8902.4|8900.7|8899.8|8903.9|8903|8899.4|8898.5|785
1591187100000|2020-06-03 12:25:00|8900.5|8899.6|8904.3|8903.4|8906.1|8905.2|8900.5|8899.4|642
1591187400000|2020-06-03 12:30:00|8904.1|8903.2|8904.3|8903.4|8908.5|8907.5|8902.8|8901.9|783
1591187700000|2020-06-03 12:35:00|8904.2|8903.3|8898.7|8897.8|8904.3|8903.4|8898.7|8897.8|719
1591188000000|2020-06-03 12:40:00|8898.8|8897.9|8900.3|8899.4|8901.2|8900.3|8897|8896.1|707
1591188300000|2020-06-03 12:45:00|8900.4|8899.5|8898.3|8897.4|8901.5|8900.6|8898.1|8897.2|770
1591188600000|2020-06-03 12:50:00|8898.2|8897.3|8903.9|8903|8903.9|8903|8896.9|8896|649
1591188900000|2020-06-03 12:55:00|8904|8903.1|8904.6|8903.7|8908.1|8907.2|8901.8|8900.9|815
1591189200000|2020-06-03 13:00:00|8904.4|8903.5|8902|8901.1|8904.9|8904|8901.7|8900.8|698
1591189500000|2020-06-03 13:05:00|8902.1|8901.2|8901.2|8900.3|8902.7|8901.8|8898.4|8897.5|770
1591189800000|2020-06-03 13:10:00|8901.4|8900.5|8902.5|8901.6|8904.9|8904|8900.9|8900|699
1591190100000|2020-06-03 13:15:00|8902.6|8901.7|8905.2|8904.3|8906.2|8905.3|8902.5|8901.6|674
1591190400000|2020-06-03 13:20:00|8905.1|8904.2|8909.4|8908.5|8909.8|8908.9|8904|8903.1|687
1591190700000|2020-06-03 13:25:00|8908.9|8908|8914.4|8913.5|8914.8|8913.9|8908.3|8907.4|791
1591191000000|2020-06-03 13:30:00|8914.6|8913.7|8910.4|8909.5|8918.8|8917.4|8910.1|8909.2|1153
1591191300000|2020-06-03 13:35:00|8910.6|8909.7|8912|8911.1|8914.4|8913.5|8910|8909.1|945
1591191600000|2020-06-03 13:40:00|8912.1|8911.2|8918.4|8916.9|8919.1|8917.3|8911.8|8910.9|837
1591191900000|2020-06-03 13:45:00|8918.5|8917|8925.6|8924.7|8925.8|8924.9|8915.1|8914.2|1001
1591192200000|2020-06-03 13:50:00|8925.7|8924.8|8922.8|8921.9|8929|8928.1|8921.1|8920.2|1026
1591192500000|2020-06-03 13:55:00|8922.7|8921.8|8922|8919|8923.6|8922|8918.4|8917.5|1007
1591192800000|2020-06-03 14:00:00|8922.7|8918.3|8924.7|8923.8|8928.3|8927.1|8916.2|8914.7|1385
1591193100000|2020-06-03 14:05:00|8924.6|8923.7|8917.6|8916.7|8926.2|8925.3|8917.1|8915.8|1137
1591193400000|2020-06-03 14:10:00|8917.7|8916.8|8926|8925.1|8926|8925.1|8917.5|8916.6|990
1591193700000|2020-06-03 14:15:00|8925.9|8925|8924|8923.1|8926.3|8925.4|8919.3|8918.4|981
1591194000000|2020-06-03 14:20:00|8924.1|8923.2|8927.7|8926.8|8928|8927|8923.8|8922.9|863
1591194300000|2020-06-03 14:25:00|8927.8|8926.9|8931.4|8930.5|8932|8931.1|8925.2|8924.3|1048
1591194600000|2020-06-03 14:30:00|8931.3|8930.4|8924.1|8923.2|8931.8|8930.9|8923.7|8922.8|920
1591194900000|2020-06-03 14:35:00|8924|8923.1|8921.3|8920.4|8925.7|8924.7|8920.8|8919.9|832
1591195200000|2020-06-03 14:40:00|8921.5|8920.6|8925.2|8924.3|8925.4|8924.5|8921.1|8920.2|828
1591195500000|2020-06-03 14:45:00|8925.3|8924.4|8924.6|8923.7|8927|8926.1|8922.5|8921.6|870
1591195800000|2020-06-03 14:50:00|8924.7|8923.8|8910.1|8909.2|8926.5|8925.6|8910.1|8909.2|1084
1591196100000|2020-06-03 14:55:00|8909.9|8908.6|8904.8|8903.9|8910.7|8909.6|8903.5|8902.2|1376
1591196400000|2020-06-03 15:00:00|8905|8903.5|8911.4|8910.5|8911.5|8910.6|8904.6|8903.3|1198
1591196700000|2020-06-03 15:05:00|8911.6|8910.7|8912.3|8911.4|8914.9|8913.5|8906|8905.1|1066
1591197000000|2020-06-03 15:10:00|8912.2|8911.3|8912.9|8912|8913.8|8912.9|8908.8|8907.9|810
1591197300000|2020-06-03 15:15:00|8913|8912.1|8910.8|8909.9|8916|8915.1|8910.7|8909.8|732
1591197600000|2020-06-03 15:20:00|8910.7|8909.8|8914.1|8913.2|8915.6|8914.7|8910.3|8909.3|743
1591197900000|2020-06-03 15:25:00|8914.2|8913.3|8916.2|8915.3|8916.9|8915.8|8911.5|8910.4|758
1591198200000|2020-06-03 15:30:00|8916.3|8914.8|8913.1|8911.6|8916.8|8915.9|8909.7|8908.8|824
1591198500000|2020-06-03 15:35:00|8912.8|8911.9|8917.4|8915.9|8918.9|8918|8911.8|8910.5|907
1591198800000|2020-06-03 15:40:00|8917.5|8916|8923.7|8922.8|8923.8|8922.9|8915.8|8914.9|890
1591199100000|2020-06-03 15:45:00|8923.8|8922.9|8922.3|8921.4|8924.5|8923.6|8921|8919.8|841
1591199400000|2020-06-03 15:50:00|8922.2|8921.3|8926.5|8925|8926.6|8925.6|8922.1|8921.2|698
1591199700000|2020-06-03 15:55:00|8926.4|8924.9|8927.1|8926.2|8928.2|8927.3|8923.3|8922.3|742
1591200000000|2020-06-03 16:00:00|8927|8926.1|8922.1|8921.2|8927.2|8926.3|8919.9|8919|754
1591200300000|2020-06-03 16:05:00|8922|8921.1|8929.4|8928.5|8929.4|8928.5|8922|8921.1|665
1591200600000|2020-06-03 16:10:00|8929.3|8928.4|8928.2|8927.3|8929.8|8928.9|8927.5|8926.6|642
1591200900000|2020-06-03 16:15:00|8928.5|8927.6|8929.1|8928.2|8930.3|8929.3|8927.5|8926.6|501
1591201200000|2020-06-03 16:20:00|8928.9|8928|8928.7|8927.8|8930.9|8929.8|8928.3|8927.2|618
1591201500000|2020-06-03 16:25:00|8928.8|8927.9|8925.9|8925|8929|8928|8925.4|8924.3|625
1591201800000|2020-06-03 16:30:00|8926|8925.1|8929.1|8928.2|8929.6|8928.7|8925.5|8924.6|656
1591202100000|2020-06-03 16:35:00|8928.9|8928|8926.1|8925.2|8928.9|8928|8925.9|8924.6|476
1591202400000|2020-06-03 16:40:00|8926|8925.1|8923.5|8922.6|8927.7|8926.8|8923.3|8922.4|534
1591202700000|2020-06-03 16:45:00|8923.4|8922.5|8924.7|8923.8|8925.9|8924.6|8921.5|8920.5|582
1591203000000|2020-06-03 16:50:00|8924.6|8923.7|8921.6|8920.7|8924.7|8923.8|8921.6|8920.7|437
1591203300000|2020-06-03 16:55:00|8921.5|8920.6|8924.2|8923.3|8924.6|8923.7|8920.5|8919.6|634
1591203600000|2020-06-03 17:00:00|8924|8923.1|8923.2|8922.3|8925.4|8924.5|8922|8921.1|669
1591203900000|2020-06-03 17:05:00|8923.1|8922.2|8922.6|8921.7|8924.7|8923.6|8922.2|8921.3|357
1591204200000|2020-06-03 17:10:00|8922.7|8921.8|8924.6|8923.1|8924.9|8924|8922.3|8921.4|458
1591204500000|2020-06-03 17:15:00|8924.2|8923.3|8927.1|8926.2|8927.9|8927|8924.2|8923.3|363
1591204800000|2020-06-03 17:20:00|8927.2|8926.3|8928.7|8927.8|8930.5|8929.4|8927|8926.1|497
1591205100000|2020-06-03 17:25:00|8928.6|8927.7|8929.2|8928.3|8929.7|8928.6|8927.9|8927|437
1591205400000|2020-06-03 17:30:00|8929.1|8928.2|8930.1|8929.2|8931.3|8929.9|8928.3|8927.3|408
1591205700000|2020-06-03 17:35:00|8930|8929.1|8928.9|8927.4|8930.5|8929.3|8927.1|8926.2|407
1591206000000|2020-06-03 17:40:00|8928.6|8927.7|8929.1|8928.2|8930|8928.9|8928|8926.9|386
1591206300000|2020-06-03 17:45:00|8929.3|8928.4|8929|8928.1|8929.9|8928.8|8927.9|8926.7|334
1591206600000|2020-06-03 17:50:00|8928.9|8928|8928.3|8927.4|8929.8|8928.7|8925.6|8924.7|460
1591206900000|2020-06-03 17:55:00|8928.2|8927.3|8927.5|8926.6|8928.3|8927.4|8926.5|8925.5|417
1591207200000|2020-06-03 18:00:00|8927.3|8926.4|8927.4|8926.5|8929.7|8928.8|8926.4|8925.2|598
1591207500000|2020-06-03 18:05:00|8927.3|8926.4|8927.7|8926.8|8929.5|8928.6|8927.3|8926.4|390
1591207800000|2020-06-03 18:10:00|8927.6|8926.7|8928.9|8928|8930.4|8929.5|8927.5|8926.6|440
1591208100000|2020-06-03 18:15:00|8928.8|8927.9|8928.2|8927.3|8930.3|8929.4|8928|8927.1|449
1591208400000|2020-06-03 18:20:00|8928.3|8927.4|8929.3|8928.4|8931|8930.1|8927.6|8926.7|388
1591208700000|2020-06-03 18:25:00|8929.4|8928.5|8927.5|8926.6|8930.1|8928.9|8927.2|8926.3|478
1591209000000|2020-06-03 18:30:00|8927.4|8926.5|8926.9|8925.4|8928.1|8927.2|8925.3|8924.4|425
1591209300000|2020-06-03 18:35:00|8926.6|8925.7|8926.9|8926|8928.4|8927.3|8925.6|8924.7|371
1591209600000|2020-06-03 18:40:00|8927|8926.1|8926.7|8925.8|8929|8928.1|8926.3|8925.1|372
1591209900000|2020-06-03 18:45:00|8926.9|8926|8927.5|8926.6|8928.7|8927.8|8926.5|8925.6|359
1591210200000|2020-06-03 18:50:00|8927.4|8926.5|8927.8|8926.9|8929.3|8928.4|8926.6|8925.3|555
1591210500000|2020-06-03 18:55:00|8927.9|8927|8928.1|8927.2|8930.1|8929.2|8927.6|8926.5|579
1591210800000|2020-06-03 19:00:00|8928.2|8927.3|8931.6|8930.7|8932.4|8931.5|8928.2|8927.3|434
1591211100000|2020-06-03 19:05:00|8931.7|8930.8|8931.3|8930.4|8932.3|8931.4|8930.7|8929.8|458
1591211400000|2020-06-03 19:10:00|8931.4|8930.5|8932.5|8931.6|8932.6|8931.6|8930.6|8929.7|440
1591211700000|2020-06-03 19:15:00|8932.4|8931.5|8934.7|8933.8|8935.2|8934.2|8932.2|8931.3|444
1591212000000|2020-06-03 19:20:00|8934.8|8933.9|8934.7|8933.2|8937.5|8936.3|8934.4|8933.1|585
1591212300000|2020-06-03 19:25:00|8934.8|8933.3|8935.1|8934.2|8936.1|8935.2|8934|8932.8|444
1591212600000|2020-06-03 19:30:00|8935|8934.1|8935.9|8935|8936.4|8935.5|8934.3|8933.4|504
1591212900000|2020-06-03 19:35:00|8936.1|8935.2|8934.2|8933.3|8936.5|8935.6|8933|8932.1|529
1591213200000|2020-06-03 19:40:00|8934|8933.1|8933.2|8932.3|8936.2|8935.3|8933.2|8932.1|523
1591213500000|2020-06-03 19:45:00|8933.3|8932.4|8937.6|8936.1|8939.5|8938|8932.4|8931.2|622
1591213800000|2020-06-03 19:50:00|8937.7|8936.2|8934.5|8933.6|8938.3|8936.8|8934.5|8933.5|655
1591214100000|2020-06-03 19:55:00|8934.4|8933.5|8934.1|8933.2|8935.9|8934.7|8933.6|8932.6|627
1591214400000|2020-06-03 20:00:00|8934.6|8933.1|8933.5|8932.6|8935.5|8934.1|8932.7|8931.4|616
1591214700000|2020-06-03 20:05:00|8933.4|8932.5|8933.7|8932.2|8934.1|8932.8|8932.5|8931.3|465
1591215000000|2020-06-03 20:10:00|8933.6|8932.1|8934|8933.1|8934.4|8933.4|8932.7|8931.3|327
1591215300000|2020-06-03 20:15:00|8934.3|8932.8|8933.4|8931.9|8934.3|8933|8932|8930.5|272
1591215600000|2020-06-03 20:20:00|8933.3|8931.8|8934.5|8933.6|8935.7|8934.4|8932.8|8931.6|314
1591215900000|2020-06-03 20:25:00|8934.6|8933.7|8936.8|8935.3|8937.4|8936.1|8934|8932.9|285
1591216200000|2020-06-03 20:30:00|8936.7|8935.2|8934.9|8933.4|8936.7|8935.2|8933.9|8932.8|279
1591216500000|2020-06-03 20:35:00|8935|8933.5|8934.8|8933.3|8937.2|8935.7|8934.3|8932.8|307
1591216800000|2020-06-03 20:40:00|8934.9|8933.4|8935.7|8934.2|8936.6|8935.2|8934.8|8933.3|301
1591217100000|2020-06-03 20:45:00|8935.6|8934.1|8935.9|8934.4|8936|8934.5|8934.5|8933|328
1591217400000|2020-06-03 20:50:00|8935.5|8934|8935.6|8934.1|8936.6|8935.1|8933.8|8932.3|349
1591217700000|2020-06-03 20:55:00|8935.7|8934.2|8934.3|8932.8|8936.1|8934.3|8933.6|8928.3|366
1591218000000|2020-06-03 21:00:00|8935|8932.6|8936|8931.8|8937.9|8933.1|8935|8931.7|102
1591218300000|2020-06-03 21:05:00|8936.3|8931.4|8935.1|8932.1|8938.4|8932.9|8934.6|8929.3|167
1591218600000|2020-06-03 21:10:00|8935.2|8932|8935.6|8931.4|8937.5|8932|8934.1|8928.7|205
1591218900000|2020-06-03 21:15:00|8935.8|8931.3|8935.1|8926.4|8937.5|8934.4|8934.3|8922.3|268
1591219200000|2020-06-03 21:20:00|8934.3|8927.1|8939|8930.8|8941.2|8934.2|8934.3|8922.8|582
1591219500000|2020-06-03 21:25:00|8938.8|8931|8936.8|8928.4|8939.6|8932.8|8935.7|8925.5|336
1591219800000|2020-06-03 21:30:00|8937.1|8928.1|8939|8931.1|8940.4|8934.6|8933.5|8926.5|599
1591220100000|2020-06-03 21:35:00|8939.1|8931|8939.6|8933|8940.8|8934.5|8935.4|8928.9|522
1591220400000|2020-06-03 21:40:00|8939.7|8932.9|8939.1|8931.3|8940.3|8934.1|8938.1|8931.1|407
1591220700000|2020-06-03 21:45:00|8939.2|8932.4|8938.9|8933.9|8939.6|8934.3|8937.5|8931.6|544
1591221000000|2020-06-03 21:50:00|8938.8|8934|8938|8932.5|8939.3|8934.4|8937.7|8931.9|387
1591221300000|2020-06-03 21:55:00|8938.1|8932.4|8937.4|8931.4|8938.6|8934.4|8936.7|8930.9|319
1591221600000|2020-06-03 22:00:00|8937|8931.5|8935.6|8932.4|8937.3|8933.7|8935.2|8931.2|577
1591221900000|2020-06-03 22:05:00|8935.5|8932.5|8936|8933.7|8937|8934.7|8934.9|8932.3|289
1591222200000|2020-06-03 22:10:00|8935.6|8933.8|8936.6|8934|8937.5|8935.1|8934.5|8932.8|242
1591222500000|2020-06-03 22:15:00|8936.1|8934.6|8935.4|8933|8936.9|8934.6|8934.8|8932.5|230
1591222800000|2020-06-03 22:20:00|8935.5|8933.1|8936.2|8933.6|8936.3|8934.1|8934.8|8932.4|261
1591223100000|2020-06-03 22:25:00|8936.3|8933.5|8934.3|8932.8|8936.6|8934.8|8934.1|8932.5|318
1591223400000|2020-06-03 22:30:00|8934.6|8933.1|8934|8932.5|8935.6|8933.3|8933.9|8931.9|294
1591223700000|2020-06-03 22:35:00|8934.1|8932.6|8933.2|8931.7|8934.7|8932.8|8933|8931.3|215
1591224000000|2020-06-03 22:40:00|8933.6|8931.4|8933.6|8932.1|8934.5|8932.3|8933|8931.2|227
1591224300000|2020-06-03 22:45:00|8933.5|8932|8932.8|8931.3|8934.3|8932.1|8932.4|8930.6|285
1591224600000|2020-06-03 22:50:00|8932.9|8931.4|8932.9|8931.4|8933.7|8931.5|8932.3|8930.5|289
1591224900000|2020-06-03 22:55:00|8933.2|8931|8934.4|8932.9|8934.9|8933.1|8932.8|8931|185
1591225200000|2020-06-03 23:00:00|8934.5|8933|8934.2|8932.7|8936|8933.9|8932.9|8931|324
1591225500000|2020-06-03 23:05:00|8934.3|8932.8|8933.6|8932.1|8934.7|8933.2|8933.1|8931.6|195
1591225800000|2020-06-03 23:10:00|8933.5|8932|8933.4|8931.9|8934|8932.5|8932.9|8931.4|156
1591226100000|2020-06-03 23:15:00|8933.3|8931.8|8933.4|8931.9|8933.7|8932.2|8932.7|8931.2|166
1591226400000|2020-06-03 23:20:00|8933.5|8932|8932.9|8931.4|8933.9|8932.5|8932.6|8931.1|224
1591226700000|2020-06-03 23:25:00|8932.7|8931.2|8932.9|8931.4|8933.8|8932.3|8931.8|8930.5|399
1591227000000|2020-06-03 23:30:00|8933|8931.5|8932|8930.5|8934.3|8932.8|8931.6|8930.1|444
1591227300000|2020-06-03 23:35:00|8931.9|8930.4|8932.3|8930.8|8933.1|8931.6|8931.8|8930.3|373
1591227600000|2020-06-03 23:40:00|8932.2|8930.7|8933.9|8932.4|8934.4|8932.9|8932.1|8930.6|459
1591227900000|2020-06-03 23:45:00|8934|8932.5|8935.4|8933.9|8935.7|8934.2|8934|8932.5|377
1591228200000|2020-06-03 23:50:00|8935.3|8933.8|8935.7|8934.2|8935.8|8934.3|8934.6|8933.1|220
1591228500000|2020-06-03 23:55:00|8935.6|8934.1|8935.9|8934.4|8936.1|8935.1|8935|8933.8|171
1591142400000|2020-06-03 00:00:00|8891.2|8889.7|8891.8|8890.3|8895.1|8893.6|8891.2|8889.7|562
1591142700000|2020-06-03 00:05:00|8891.9|8890.4|8892.5|8891|8892.7|8891.2|8890.9|8889.4|374
1591143000000|2020-06-03 00:10:00|8892.4|8890.9|8895|8893.5|8895.2|8893.7|8892.3|8890.8|274
1591143300000|2020-06-03 00:15:00|8894.9|8893.4|8895.3|8893.8|8895.7|8894.2|8893|8891.5|402
1591143600000|2020-06-03 00:20:00|8895.5|8894|8889.3|8887.8|8895.5|8894|8888.7|8887.2|383
1591143900000|2020-06-03 00:25:00|8889.2|8887.7|8888.1|8886.6|8889.9|8888.4|8886.2|8884.7|429
1591144200000|2020-06-03 00:30:00|8888.2|8886.7|8888.6|8887.1|8888.9|8887.4|8886.3|8884.8|298
1591144500000|2020-06-03 00:35:00|8888.4|8886.9|8890.7|8889.2|8891.3|8889.8|8888|8886.5|268
1591144800000|2020-06-03 00:40:00|8890.6|8889.1|8886.7|8885.2|8892.1|8890.6|8885.8|8884.3|463
1591145100000|2020-06-03 00:45:00|8886.8|8885.3|8887.4|8885.9|8889.8|8888.3|8884.4|8882.9|587
1591145400000|2020-06-03 00:50:00|8887.5|8886|8888.1|8886.6|8888.7|8887.2|8884|8882.5|509
1591145700000|2020-06-03 00:55:00|8888.2|8886.7|8887.7|8886.2|8890.2|8888.7|8886|8884.5|526
1591146000000|2020-06-03 01:00:00|8887.8|8886.3|8886.1|8884.6|8889.7|8888.2|8883.2|8881.7|538
1591146300000|2020-06-03 01:05:00|8886.2|8884.7|8889.4|8887.9|8890.4|8888.9|8883.5|8882|536
1591146600000|2020-06-03 01:10:00|8889.5|8888|8884.6|8883.1|8889.6|8888.1|8880.8|8879.3|422
1591146900000|2020-06-03 01:15:00|8884.8|8883.3|8884.9|8883.4|8889.7|8888.2|8884.3|8882.8|521
1591147200000|2020-06-03 01:20:00|8884.7|8883.2|8879.6|8878.1|8885|8883.5|8879.5|8878|432
1591147500000|2020-06-03 01:25:00|8879.5|8878|8884.4|8882.9|8885|8883.5|8879.4|8877.9|356
1591147800000|2020-06-03 01:30:00|8884.5|8883|8888.9|8887.4|8889.9|8888.4|8884.1|8882.6|577
1591148100000|2020-06-03 01:35:00|8888.8|8887.3|8888.5|8887|8890|8888.5|8887.3|8885.8|468
1591148400000|2020-06-03 01:40:00|8888.6|8887.1|8890.3|8888.8|8893.5|8891.8|8888.3|8886.8|525
1591148700000|2020-06-03 01:45:00|8890.4|8888.9|8891|8889.5|8892.5|8891|8888.5|8887|505
1591149000000|2020-06-03 01:50:00|8891.1|8889.6|8889.7|8888.2|8891.6|8890.1|8889.1|8887.6|497
1591149300000|2020-06-03 01:55:00|8889.8|8888.3|8890.5|8889|8891.4|8889.9|8889.2|8887.7|563
1591149600000|2020-06-03 02:00:00|8890.4|8888.9|8891.8|8890.3|8893.4|8891.9|8890.4|8888.9|541
1591149900000|2020-06-03 02:05:00|8891.9|8890.4|8894.6|8893.1|8894.9|8893.4|8891.1|8889.6|335
1591150200000|2020-06-03 02:10:00|8894.5|8893|8896.3|8894.8|8896.4|8894.9|8893.7|8892.2|558
1591150500000|2020-06-03 02:15:00|8896.2|8894.7|8895.4|8893.9|8896.7|8895.2|8894.8|8893.3|404
1591150800000|2020-06-03 02:20:00|8895.3|8893.8|8898.4|8896.9|8898.8|8897.7|8895.3|8893.8|454
1591151100000|2020-06-03 02:25:00|8898.3|8896.8|8897.6|8896.1|8899.9|8898.4|8897.4|8895.9|426
1591151400000|2020-06-03 02:30:00|8897.7|8896.2|8897.5|8896|8897.8|8896.5|8895.8|8894.3|426
1591151700000|2020-06-03 02:35:00|8897.4|8895.9|8897.8|8896.3|8898.1|8896.6|8895.9|8894.4|402
1591152000000|2020-06-03 02:40:00|8898|8896.5|8898.2|8896.7|8898.9|8897.4|8896.7|8895.2|539
1591152300000|2020-06-03 02:45:00|8898.4|8896.9|8899.7|8898.2|8899.8|8898.3|8896.8|8895.3|426
1591152600000|2020-06-03 02:50:00|8899.6|8898.1|8900.8|8899.3|8902|8900.5|8899.3|8897.8|443
1591152900000|2020-06-03 02:55:00|8900.7|8899.2|8903.2|8901.7|8903.5|8902|8900.5|8899|430
1591153200000|2020-06-03 03:00:00|8903.4|8901.9|8905|8903.5|8905.4|8903.9|8902.5|8901.3|387
1591153500000|2020-06-03 03:05:00|8905.1|8903.6|8904.8|8903.3|8905.9|8904.7|8904.4|8902.9|370
1591153800000|2020-06-03 03:10:00|8904.9|8903.4|8905|8903.5|8905.8|8904.3|8904.3|8902.8|256
1591154100000|2020-06-03 03:15:00|8904.9|8903.4|8904.7|8903.2|8906.5|8905|8902.7|8901.3|573
1591154400000|2020-06-03 03:20:00|8904.6|8903.1|8902.2|8900.7|8905.2|8903.7|8901.7|8900.2|372
1591154700000|2020-06-03 03:25:00|8902.1|8900.6|8902.3|8900.8|8903.8|8902.3|8901.8|8900.3|346
1591155000000|2020-06-03 03:30:00|8902.4|8900.9|8904.4|8902.9|8904.9|8903.4|8901.9|8900.4|366
1591155300000|2020-06-03 03:35:00|8904.5|8903|8902.7|8901.2|8904.5|8903|8902.1|8900.6|439
1591155600000|2020-06-03 03:40:00|8902.8|8901.3|8903|8902.1|8903.3|8902.1|8901.9|8900.4|300
1591155900000|2020-06-03 03:45:00|8903.2|8901.7|8903.2|8901.7|8903.8|8902.3|8902.2|8900.7|272
1591156200000|2020-06-03 03:50:00|8903.1|8901.6|8907|8905.5|8907.2|8905.7|8902.7|8901.2|423
1591156500000|2020-06-03 03:55:00|8906.9|8905.4|8905.7|8904.2|8907|8905.5|8903.9|8902.4|522
1591156800000|2020-06-03 04:00:00|8905.9|8904.4|8905.3|8903.8|8906.8|8905.3|8904.4|8903.3|397
1591157100000|2020-06-03 04:05:00|8905.4|8903.9|8906.4|8904.9|8906.4|8905.2|8904.6|8903.1|334
1591157400000|2020-06-03 04:10:00|8906.3|8904.8|8906.7|8905.2|8907.4|8906.1|8906.1|8904.6|398
1591157700000|2020-06-03 04:15:00|8906.8|8905.3|8908|8906.5|8908.5|8907|8906.5|8905|348
1591158000000|2020-06-03 04:20:00|8907.9|8906.4|8907.1|8906.2|8908.1|8906.6|8906.7|8905.4|365
1591158300000|2020-06-03 04:25:00|8907.6|8906.1|8905.7|8904.2|8908.5|8907.3|8905.6|8904.1|355
1591158600000|2020-06-03 04:30:00|8905.8|8904.3|8907|8905.5|8907|8905.8|8905.2|8903.7|359
1591158900000|2020-06-03 04:35:00|8906.6|8905.7|8906.1|8904.6|8907.1|8906|8904.4|8903.3|375
1591159200000|2020-06-03 04:40:00|8906|8904.5|8905.9|8904.4|8907.8|8906.3|8905.4|8904.2|360
1591159500000|2020-06-03 04:45:00|8906|8904.5|8904.7|8903.8|8906|8904.5|8904.2|8903.1|285
1591159800000|2020-06-03 04:50:00|8904.8|8903.9|8903.6|8902.1|8905.1|8903.9|8903.2|8901.8|211
1591160100000|2020-06-03 04:55:00|8903.7|8902.2|8903.2|8902.3|8904.2|8902.7|8902|8900.7|252
1591160400000|2020-06-03 05:00:00|8903.1|8902.2|8902|8900.5|8903.3|8902.2|8900.9|8899.7|283
1591160700000|2020-06-03 05:05:00|8902.1|8900.6|8901.5|8900|8902.7|8901.5|8901.3|8899.8|232
1591161000000|2020-06-03 05:10:00|8901.6|8900.1|8904.2|8902.7|8904.7|8903.2|8901.5|8900|323
1591161300000|2020-06-03 05:15:00|8904.1|8902.6|8903.8|8902.3|8905.6|8904.1|8903.4|8901.9|361
1591161600000|2020-06-03 05:20:00|8903.7|8902.2|8903.7|8902.8|8905.7|8904.2|8902.9|8901.4|383
1591161900000|2020-06-03 05:25:00|8903.8|8902.2|8904.3|8902.8|8904.8|8903.3|8903|8901.7|352
1591162200000|2020-06-03 05:30:00|8904.2|8902.7|8903.7|8902.2|8904.7|8903.5|8903.2|8901.7|335
1591162500000|2020-06-03 05:35:00|8903.6|8902.1|8904.7|8903.2|8904.8|8903.3|8902.4|8901|244
1591162800000|2020-06-03 05:40:00|8904.6|8903.1|8903.8|8902.3|8905.1|8903.8|8903.5|8902|380
1591163100000|2020-06-03 05:45:00|8903.7|8902.2|8902.4|8900.9|8903.9|8902.4|8900.7|8899.5|454
1591163400000|2020-06-03 05:50:00|8902.5|8901|8901.8|8900.3|8902.9|8901.6|8900.8|8899.6|358
1591163700000|2020-06-03 05:55:00|8901.9|8900.4|8903.4|8901.9|8903.8|8902.5|8901.4|8900.1|417
1591164000000|2020-06-03 06:00:00|8903.3|8901.8|8904.8|8903.3|8905.9|8904.4|8902.8|8901.3|741
1591164300000|2020-06-03 06:05:00|8904.9|8903.4|8902.8|8901.3|8904.9|8903.4|8901.6|8900.1|665
1591164600000|2020-06-03 06:10:00|8903|8901.5|8904.4|8902.9|8904.7|8903.2|8901.6|8900.1|499
1591164900000|2020-06-03 06:15:00|8904.3|8902.8|8905.2|8903.7|8906.3|8905|8903.1|8901.6|397
1591165200000|2020-06-03 06:20:00|8905.1|8903.6|8904.9|8903.4|8906|8904.6|8904|8902.6|434
1591165500000|2020-06-03 06:25:00|8904.8|8903.3|8904.7|8903.2|8905.8|8904.3|8903.6|8902.2|505
1591165800000|2020-06-03 06:30:00|8904.6|8903.1|8904.7|8903.8|8905.5|8904.6|8903.5|8902.4|417
1591166100000|2020-06-03 06:35:00|8904.5|8903.6|8903.9|8903|8905.4|8904.5|8902.8|8901.9|462
1591166400000|2020-06-03 06:40:00|8904.1|8903.2|8900.8|8899.9|8904.1|8903.2|8900.7|8899.8|604
1591166700000|2020-06-03 06:45:00|8900.9|8900|8904.1|8903.2|8905.3|8904.4|8899.2|8898.3|523
1591167000000|2020-06-03 06:50:00|8904|8903.1|8898.8|8897.9|8904.3|8903.2|8897.3|8896.4|585
1591167300000|2020-06-03 06:55:00|8898.9|8898|8899.6|8898.1|8903.1|8902|8898.8|8897.9|668
1591167600000|2020-06-03 07:00:00|8899.5|8898|8900.5|8899.6|8903.6|8902.7|8898.4|8897.4|936
1591167900000|2020-06-03 07:05:00|8900.4|8899.5|8900.6|8899.7|8901.8|8900.9|8898.2|8897.3|864
1591168200000|2020-06-03 07:10:00|8900.5|8899.6|8899.5|8898|8905.4|8904.5|8898.3|8897.4|793
1591168500000|2020-06-03 07:15:00|8899.4|8897.9|8907.9|8907|8908.4|8907.5|8897.9|8897|853
1591168800000|2020-06-03 07:20:00|8908|8907.1|8910|8909.1|8915|8914.1|8907.4|8906.5|975
1591169100000|2020-06-03 07:25:00|8910.1|8909.2|8903.8|8902.9|8910.7|8909.8|8903.7|8902.8|725
1591169400000|2020-06-03 07:30:00|8903.9|8903|8904.6|8903.7|8909.6|8908.2|8903.7|8902.8|934
1591169700000|2020-06-03 07:35:00|8904.5|8903.6|8912.1|8911.2|8912.3|8911.4|8903.3|8902.4|888
1591170000000|2020-06-03 07:40:00|8912|8911.1|8913.7|8912.2|8914.2|8913.2|8909.4|8908.3|962
1591170300000|2020-06-03 07:45:00|8913.6|8912.1|8913.8|8912.3|8916.1|8915.2|8911.5|8910.4|799
1591170600000|2020-06-03 07:50:00|8913.7|8912.2|8914.7|8912.4|8915.5|8914.3|8913.2|8911.9|687
1591170900000|2020-06-03 07:55:00|8914.8|8912.5|8911.7|8910.2|8916.1|8915.1|8910.8|8909.4|802
1591171200000|2020-06-03 08:00:00|8911.8|8910.3|8909.6|8908.7|8911.9|8910.4|8905.9|8904.7|735
1591171500000|2020-06-03 08:05:00|8909.7|8908.8|8902|8901.1|8912.1|8911.2|8901.9|8901|938
1591171800000|2020-06-03 08:10:00|8901.7|8900.8|8905|8904.1|8906.6|8905.7|8900.1|8899.2|1034
1591172100000|2020-06-03 08:15:00|8904.8|8903.9|8906.5|8905.6|8911.3|8910.1|8904.1|8902.9|1056
1591172400000|2020-06-03 08:20:00|8906.4|8905.5|8907|8905.5|8911.6|8910.4|8904.1|8902.9|840
1591172700000|2020-06-03 08:25:00|8907.1|8905.6|8910.3|8908.8|8911.1|8909.6|8905.6|8904.7|741
1591173000000|2020-06-03 08:30:00|8910.4|8908.9|8911.4|8909.9|8912.6|8911.4|8909.2|8908.1|811
1591173300000|2020-06-03 08:35:00|8911.5|8910|8911.1|8910.2|8911.9|8911|8907.3|8906.1|734
1591173600000|2020-06-03 08:40:00|8911.2|8910.3|8905.8|8904.9|8913.1|8912.2|8904.2|8903.3|710
1591173900000|2020-06-03 08:45:00|8905.7|8904.8|8904.1|8903.2|8908.9|8908|8901.8|8900.7|709
1591174200000|2020-06-03 08:50:00|8904.2|8903.3|8907.7|8906.8|8910.9|8910|8904.1|8903.2|726
1591174500000|2020-06-03 08:55:00|8907.6|8906.7|8918.6|8917.1|8919.4|8918.3|8906.9|8906|758
1591174800000|2020-06-03 09:00:00|8918.4|8916.9|8913.3|8912.4|8920.2|8918.1|8911.5|8910.6|801
1591175100000|2020-06-03 09:05:00|8913.5|8912.6|8915.2|8914.3|8916.8|8915.9|8911|8909.8|722
1591175400000|2020-06-03 09:10:00|8915.3|8914.4|8914.5|8913.6|8917.6|8916.7|8914.4|8913.5|638
1591175700000|2020-06-03 09:15:00|8914.6|8913.7|8919.4|8918.5|8920|8919.1|8912.5|8911.6|766
1591176000000|2020-06-03 09:20:00|8919.5|8918.6|8912.8|8911.9|8922.1|8921|8912.1|8910.9|665
1591176300000|2020-06-03 09:25:00|8912.9|8912|8913.6|8912.7|8918.8|8917.9|8912.6|8911.5|641
1591176600000|2020-06-03 09:30:00|8913.3|8912.4|8911.8|8910.9|8913.6|8912.7|8911.4|8910.5|527
1591176900000|2020-06-03 09:35:00|8911.7|8910.8|8908|8907.1|8912.7|8911.8|8905.7|8904.8|625
1591177200000|2020-06-03 09:40:00|8907.9|8907|8910.2|8909.3|8910.5|8909.6|8906|8905.1|538
1591177500000|2020-06-03 09:45:00|8910.4|8909.5|8910|8909.1|8911.9|8911|8909.5|8908.3|492
1591177800000|2020-06-03 09:50:00|8909.9|8909|8907.5|8906.6|8912.1|8911.2|8907.4|8906.5|635
1591178100000|2020-06-03 09:55:00|8907.4|8906.5|8905.9|8905|8908.4|8907.5|8904|8903.1|725
1591178400000|2020-06-03 10:00:00|8905.7|8904.8|8909.8|8908.9|8910.3|8909.4|8904.5|8903.6|752
1591178700000|2020-06-03 10:05:00|8909.9|8909|8905.3|8904.4|8911.3|8910.4|8904.7|8903.6|628
1591179000000|2020-06-03 10:10:00|8905|8904.1|8907.3|8906.4|8908.7|8907.8|8904.2|8903.3|675
1591179300000|2020-06-03 10:15:00|8907.2|8906.3|8907.9|8907|8911|8910.1|8907|8906.1|671
1591179600000|2020-06-03 10:20:00|8908|8907.1|8903|8902.1|8908.1|8907.2|8902.8|8901.9|620
1591179900000|2020-06-03 10:25:00|8903.1|8902.2|8898.4|8897.5|8905|8904.1|8897.8|8896.9|643
1591180200000|2020-06-03 10:30:00|8898.5|8897.6|8905.3|8904.4|8906.2|8905.3|8897.1|8896.2|675
1591180500000|2020-06-03 10:35:00|8905.2|8904.3|8908.2|8907.3|8909.2|8908.3|8904.4|8903.5|730
1591180800000|2020-06-03 10:40:00|8908.1|8907.2|8903.9|8903|8908.6|8907.7|8903.6|8902.5|545
1591181100000|2020-06-03 10:45:00|8903.7|8902.8|8907.5|8906.6|8908.7|8907.8|8901.6|8900.7|640
1591181400000|2020-06-03 10:50:00|8907.6|8906.7|8907.7|8906.8|8908.8|8907.9|8906.9|8906|583
1591181700000|2020-06-03 10:55:00|8907.8|8906.9|8905.5|8904.6|8908.6|8907.7|8904.5|8903.6|767
1591182000000|2020-06-03 11:00:00|8905.4|8904.5|8901.3|8900.4|8905.4|8904.5|8899.3|8898.4|730
1591182300000|2020-06-03 11:05:00|8901|8900.1|8896.9|8896|8902.3|8901.4|8896.4|8895.5|507
1591182600000|2020-06-03 11:10:00|8897|8896.1|8893.6|8892.7|8897.7|8896.8|8891.3|8890.4|674
1591182900000|2020-06-03 11:15:00|8893.7|8892.8|8898.9|8898|8899.9|8899|8893.7|8892.8|669
1591183200000|2020-06-03 11:20:00|8898.8|8897.9|8901.5|8900.6|8902.4|8901.5|8897.9|8897|645
1591183500000|2020-06-03 11:25:00|8901.7|8900.8|8903.7|8902.8|8905.9|8905|8901.2|8900.3|761
1591183800000|2020-06-03 11:30:00|8903.6|8902.7|8906.3|8905.4|8908.9|8908|8903|8902.1|904
1591184100000|2020-06-03 11:35:00|8906.2|8905.3|8907.3|8906.4|8907.4|8906.5|8902.9|8902|707
1591184400000|2020-06-03 11:40:00|8907.2|8906.3|8910.1|8909.2|8912.8|8911.9|8906.9|8906|722
1591184700000|2020-06-03 11:45:00|8910|8909.1|8907.4|8906.5|8910.2|8909.3|8906.7|8905.8|689
1591185000000|2020-06-03 11:50:00|8907.3|8906.4|8910.2|8909.3|8910.2|8909.3|8907.2|8906.3|567
1591185300000|2020-06-03 11:55:00|8910.3|8909.4|8910.9|8910|8913.1|8912.2|8906.8|8905.9|865
1591185600000|2020-06-03 12:00:00|8911.1|8910.2|8907.3|8906.4|8912|8911.1|8906.7|8905.8|731
1591185900000|2020-06-03 12:05:00|8907.2|8906.3|8906.6|8905.7|8909.1|8908.2|8906.3|8905.4|523
1591186200000|2020-06-03 12:10:00|8906.5|8905.6|8908.3|8903.2|8909.3|8908.4|8906.4|8902.4|575
1591186500000|2020-06-03 12:15:00|8908.5|8902.1|8903.5|8902.6|8910.1|8904.6|8900.6|8899.7|825
1591186800000|2020-06-03 12:20:00|8903.9|8902.4|8900.7|8899.8|8903.9|8903|8899.4|8898.5|785
1591187100000|2020-06-03 12:25:00|8900.5|8899.6|8904.3|8903.4|8906.1|8905.2|8900.5|8899.4|642
1591187400000|2020-06-03 12:30:00|8904.1|8903.2|8904.3|8903.4|8908.5|8907.5|8902.8|8901.9|783
1591187700000|2020-06-03 12:35:00|8904.2|8903.3|8898.7|8897.8|8904.3|8903.4|8898.7|8897.8|719
1591188000000|2020-06-03 12:40:00|8898.8|8897.9|8900.3|8899.4|8901.2|8900.3|8897|8896.1|707
1591188300000|2020-06-03 12:45:00|8900.4|8899.5|8898.3|8897.4|8901.5|8900.6|8898.1|8897.2|770
1591188600000|2020-06-03 12:50:00|8898.2|8897.3|8903.9|8903|8903.9|8903|8896.9|8896|649
1591188900000|2020-06-03 12:55:00|8904|8903.1|8904.6|8903.7|8908.1|8907.2|8901.8|8900.9|815
1591189200000|2020-06-03 13:00:00|8904.4|8903.5|8902|8901.1|8904.9|8904|8901.7|8900.8|698
1591189500000|2020-06-03 13:05:00|8902.1|8901.2|8901.2|8900.3|8902.7|8901.8|8898.4|8897.5|770
1591189800000|2020-06-03 13:10:00|8901.4|8900.5|8902.5|8901.6|8904.9|8904|8900.9|8900|699
1591190100000|2020-06-03 13:15:00|8902.6|8901.7|8905.2|8904.3|8906.2|8905.3|8902.5|8901.6|674
1591190400000|2020-06-03 13:20:00|8905.1|8904.2|8909.4|8908.5|8909.8|8908.9|8904|8903.1|687
1591190700000|2020-06-03 13:25:00|8908.9|8908|8914.4|8913.5|8914.8|8913.9|8908.3|8907.4|791
1591191000000|2020-06-03 13:30:00|8914.6|8913.7|8910.4|8909.5|8918.8|8917.4|8910.1|8909.2|1153
1591191300000|2020-06-03 13:35:00|8910.6|8909.7|8912|8911.1|8914.4|8913.5|8910|8909.1|945
1591191600000|2020-06-03 13:40:00|8912.1|8911.2|8918.4|8916.9|8919.1|8917.3|8911.8|8910.9|837
1591191900000|2020-06-03 13:45:00|8918.5|8917|8925.6|8924.7|8925.8|8924.9|8915.1|8914.2|1001
1591192200000|2020-06-03 13:50:00|8925.7|8924.8|8922.8|8921.9|8929|8928.1|8921.1|8920.2|1026
1591192500000|2020-06-03 13:55:00|8922.7|8921.8|8922|8919|8923.6|8922|8918.4|8917.5|1007
1591192800000|2020-06-03 14:00:00|8922.7|8918.3|8924.7|8923.8|8928.3|8927.1|8916.2|8914.7|1385
1591193100000|2020-06-03 14:05:00|8924.6|8923.7|8917.6|8916.7|8926.2|8925.3|8917.1|8915.8|1137
1591193400000|2020-06-03 14:10:00|8917.7|8916.8|8926|8925.1|8926|8925.1|8917.5|8916.6|990
1591193700000|2020-06-03 14:15:00|8925.9|8925|8924|8923.1|8926.3|8925.4|8919.3|8918.4|981
1591194000000|2020-06-03 14:20:00|8924.1|8923.2|8927.7|8926.8|8928|8927|8923.8|8922.9|863
1591194300000|2020-06-03 14:25:00|8927.8|8926.9|8931.4|8930.5|8932|8931.1|8925.2|8924.3|1048
1591194600000|2020-06-03 14:30:00|8931.3|8930.4|8924.1|8923.2|8931.8|8930.9|8923.7|8922.8|920
1591194900000|2020-06-03 14:35:00|8924|8923.1|8921.3|8920.4|8925.7|8924.7|8920.8|8919.9|832
1591195200000|2020-06-03 14:40:00|8921.5|8920.6|8925.2|8924.3|8925.4|8924.5|8921.1|8920.2|828
1591195500000|2020-06-03 14:45:00|8925.3|8924.4|8924.6|8923.7|8927|8926.1|8922.5|8921.6|870
1591195800000|2020-06-03 14:50:00|8924.7|8923.8|8910.1|8909.2|8926.5|8925.6|8910.1|8909.2|1084
1591196100000|2020-06-03 14:55:00|8909.9|8908.6|8904.8|8903.9|8910.7|8909.6|8903.5|8902.2|1376
1591196400000|2020-06-03 15:00:00|8905|8903.5|8911.4|8910.5|8911.5|8910.6|8904.6|8903.3|1198
1591196700000|2020-06-03 15:05:00|8911.6|8910.7|8912.3|8911.4|8914.9|8913.5|8906|8905.1|1066
1591197000000|2020-06-03 15:10:00|8912.2|8911.3|8912.9|8912|8913.8|8912.9|8908.8|8907.9|810
1591197300000|2020-06-03 15:15:00|8913|8912.1|8910.8|8909.9|8916|8915.1|8910.7|8909.8|732
1591197600000|2020-06-03 15:20:00|8910.7|8909.8|8914.1|8913.2|8915.6|8914.7|8910.3|8909.3|743
1591197900000|2020-06-03 15:25:00|8914.2|8913.3|8916.2|8915.3|8916.9|8915.8|8911.5|8910.4|758
1591198200000|2020-06-03 15:30:00|8916.3|8914.8|8913.1|8911.6|8916.8|8915.9|8909.7|8908.8|824
1591198500000|2020-06-03 15:35:00|8912.8|8911.9|8917.4|8915.9|8918.9|8918|8911.8|8910.5|907
1591198800000|2020-06-03 15:40:00|8917.5|8916|8923.7|8922.8|8923.8|8922.9|8915.8|8914.9|890
1591199100000|2020-06-03 15:45:00|8923.8|8922.9|8922.3|8921.4|8924.5|8923.6|8921|8919.8|841
1591199400000|2020-06-03 15:50:00|8922.2|8921.3|8926.5|8925|8926.6|8925.6|8922.1|8921.2|698
1591199700000|2020-06-03 15:55:00|8926.4|8924.9|8927.1|8926.2|8928.2|8927.3|8923.3|8922.3|742
1591200000000|2020-06-03 16:00:00|8927|8926.1|8922.1|8921.2|8927.2|8926.3|8919.9|8919|754
1591200300000|2020-06-03 16:05:00|8922|8921.1|8929.4|8928.5|8929.4|8928.5|8922|8921.1|665
1591200600000|2020-06-03 16:10:00|8929.3|8928.4|8928.2|8927.3|8929.8|8928.9|8927.5|8926.6|642
1591200900000|2020-06-03 16:15:00|8928.5|8927.6|8929.1|8928.2|8930.3|8929.3|8927.5|8926.6|501
1591201200000|2020-06-03 16:20:00|8928.9|8928|8928.7|8927.8|8930.9|8929.8|8928.3|8927.2|618
1591201500000|2020-06-03 16:25:00|8928.8|8927.9|8925.9|8925|8929|8928|8925.4|8924.3|625
1591201800000|2020-06-03 16:30:00|8926|8925.1|8929.1|8928.2|8929.6|8928.7|8925.5|8924.6|656
1591202100000|2020-06-03 16:35:00|8928.9|8928|8926.1|8925.2|8928.9|8928|8925.9|8924.6|476
1591202400000|2020-06-03 16:40:00|8926|8925.1|8923.5|8922.6|8927.7|8926.8|8923.3|8922.4|534
1591202700000|2020-06-03 16:45:00|8923.4|8922.5|8924.7|8923.8|8925.9|8924.6|8921.5|8920.5|582
1591203000000|2020-06-03 16:50:00|8924.6|8923.7|8921.6|8920.7|8924.7|8923.8|8921.6|8920.7|437
1591203300000|2020-06-03 16:55:00|8921.5|8920.6|8924.2|8923.3|8924.6|8923.7|8920.5|8919.6|634
1591203600000|2020-06-03 17:00:00|8924|8923.1|8923.2|8922.3|8925.4|8924.5|8922|8921.1|669
1591203900000|2020-06-03 17:05:00|8923.1|8922.2|8922.6|8921.7|8924.7|8923.6|8922.2|8921.3|357
1591204200000|2020-06-03 17:10:00|8922.7|8921.8|8924.6|8923.1|8924.9|8924|8922.3|8921.4|458
1591204500000|2020-06-03 17:15:00|8924.2|8923.3|8927.1|8926.2|8927.9|8927|8924.2|8923.3|363
1591204800000|2020-06-03 17:20:00|8927.2|8926.3|8928.7|8927.8|8930.5|8929.4|8927|8926.1|497
1591205100000|2020-06-03 17:25:00|8928.6|8927.7|8929.2|8928.3|8929.7|8928.6|8927.9|8927|437
1591205400000|2020-06-03 17:30:00|8929.1|8928.2|8930.1|8929.2|8931.3|8929.9|8928.3|8927.3|408
1591205700000|2020-06-03 17:35:00|8930|8929.1|8928.9|8927.4|8930.5|8929.3|8927.1|8926.2|407
1591206000000|2020-06-03 17:40:00|8928.6|8927.7|8929.1|8928.2|8930|8928.9|8928|8926.9|386
1591206300000|2020-06-03 17:45:00|8929.3|8928.4|8929|8928.1|8929.9|8928.8|8927.9|8926.7|334
1591206600000|2020-06-03 17:50:00|8928.9|8928|8928.3|8927.4|8929.8|8928.7|8925.6|8924.7|460
1591206900000|2020-06-03 17:55:00|8928.2|8927.3|8927.5|8926.6|8928.3|8927.4|8926.5|8925.5|417
1591207200000|2020-06-03 18:00:00|8927.3|8926.4|8927.4|8926.5|8929.7|8928.8|8926.4|8925.2|598
1591207500000|2020-06-03 18:05:00|8927.3|8926.4|8927.7|8926.8|8929.5|8928.6|8927.3|8926.4|390
1591207800000|2020-06-03 18:10:00|8927.6|8926.7|8928.9|8928|8930.4|8929.5|8927.5|8926.6|440
1591208100000|2020-06-03 18:15:00|8928.8|8927.9|8928.2|8927.3|8930.3|8929.4|8928|8927.1|449
1591208400000|2020-06-03 18:20:00|8928.3|8927.4|8929.3|8928.4|8931|8930.1|8927.6|8926.7|388
1591208700000|2020-06-03 18:25:00|8929.4|8928.5|8927.5|8926.6|8930.1|8928.9|8927.2|8926.3|478
1591209000000|2020-06-03 18:30:00|8927.4|8926.5|8926.9|8925.4|8928.1|8927.2|8925.3|8924.4|425
1591209300000|2020-06-03 18:35:00|8926.6|8925.7|8926.9|8926|8928.4|8927.3|8925.6|8924.7|371
1591209600000|2020-06-03 18:40:00|8927|8926.1|8926.7|8925.8|8929|8928.1|8926.3|8925.1|372
1591209900000|2020-06-03 18:45:00|8926.9|8926|8927.5|8926.6|8928.7|8927.8|8926.5|8925.6|359
1591210200000|2020-06-03 18:50:00|8927.4|8926.5|8927.8|8926.9|8929.3|8928.4|8926.6|8925.3|555
1591210500000|2020-06-03 18:55:00|8927.9|8927|8928.1|8927.2|8930.1|8929.2|8927.6|8926.5|579
1591210800000|2020-06-03 19:00:00|8928.2|8927.3|8931.6|8930.7|8932.4|8931.5|8928.2|8927.3|434
1591211100000|2020-06-03 19:05:00|8931.7|8930.8|8931.3|8930.4|8932.3|8931.4|8930.7|8929.8|458
1591211400000|2020-06-03 19:10:00|8931.4|8930.5|8932.5|8931.6|8932.6|8931.6|8930.6|8929.7|440
1591211700000|2020-06-03 19:15:00|8932.4|8931.5|8934.7|8933.8|8935.2|8934.2|8932.2|8931.3|444
1591212000000|2020-06-03 19:20:00|8934.8|8933.9|8934.7|8933.2|8937.5|8936.3|8934.4|8933.1|585
1591212300000|2020-06-03 19:25:00|8934.8|8933.3|8935.1|8934.2|8936.1|8935.2|8934|8932.8|444
1591212600000|2020-06-03 19:30:00|8935|8934.1|8935.9|8935|8936.4|8935.5|8934.3|8933.4|504
1591212900000|2020-06-03 19:35:00|8936.1|8935.2|8934.2|8933.3|8936.5|8935.6|8933|8932.1|529
1591213200000|2020-06-03 19:40:00|8934|8933.1|8933.2|8932.3|8936.2|8935.3|8933.2|8932.1|523
1591213500000|2020-06-03 19:45:00|8933.3|8932.4|8937.6|8936.1|8939.5|8938|8932.4|8931.2|622
1591213800000|2020-06-03 19:50:00|8937.7|8936.2|8934.5|8933.6|8938.3|8936.8|8934.5|8933.5|655
1591214100000|2020-06-03 19:55:00|8934.4|8933.5|8934.1|8933.2|8935.9|8934.7|8933.6|8932.6|627
1591214400000|2020-06-03 20:00:00|8934.6|8933.1|8933.5|8932.6|8935.5|8934.1|8932.7|8931.4|616
1591214700000|2020-06-03 20:05:00|8933.4|8932.5|8933.7|8932.2|8934.1|8932.8|8932.5|8931.3|465
1591215000000|2020-06-03 20:10:00|8933.6|8932.1|8934|8933.1|8934.4|8933.4|8932.7|8931.3|327
1591215300000|2020-06-03 20:15:00|8934.3|8932.8|8933.4|8931.9|8934.3|8933|8932|8930.5|272
1591215600000|2020-06-03 20:20:00|8933.3|8931.8|8934.5|8933.6|8935.7|8934.4|8932.8|8931.6|314
1591215900000|2020-06-03 20:25:00|8934.6|8933.7|8936.8|8935.3|8937.4|8936.1|8934|8932.9|285
1591216200000|2020-06-03 20:30:00|8936.7|8935.2|8934.9|8933.4|8936.7|8935.2|8933.9|8932.8|279
1591216500000|2020-06-03 20:35:00|8935|8933.5|8934.8|8933.3|8937.2|8935.7|8934.3|8932.8|307
1591216800000|2020-06-03 20:40:00|8934.9|8933.4|8935.7|8934.2|8936.6|8935.2|8934.8|8933.3|301
1591217100000|2020-06-03 20:45:00|8935.6|8934.1|8935.9|8934.4|8936|8934.5|8934.5|8933|328
1591217400000|2020-06-03 20:50:00|8935.5|8934|8935.6|8934.1|8936.6|8935.1|8933.8|8932.3|349
1591217700000|2020-06-03 20:55:00|8935.7|8934.2|8934.3|8932.8|8936.1|8934.3|8933.6|8928.3|366
1591218000000|2020-06-03 21:00:00|8935|8932.6|8936|8931.8|8937.9|8933.1|8935|8931.7|102
1591218300000|2020-06-03 21:05:00|8936.3|8931.4|8935.1|8932.1|8938.4|8932.9|8934.6|8929.3|167
1591218600000|2020-06-03 21:10:00|8935.2|8932|8935.6|8931.4|8937.5|8932|8934.1|8928.7|205
1591218900000|2020-06-03 21:15:00|8935.8|8931.3|8935.1|8926.4|8937.5|8934.4|8934.3|8922.3|268
1591219200000|2020-06-03 21:20:00|8934.3|8927.1|8939|8930.8|8941.2|8934.2|8934.3|8922.8|582
1591219500000|2020-06-03 21:25:00|8938.8|8931|8936.8|8928.4|8939.6|8932.8|8935.7|8925.5|336
1591219800000|2020-06-03 21:30:00|8937.1|8928.1|8939|8931.1|8940.4|8934.6|8933.5|8926.5|599
1591220100000|2020-06-03 21:35:00|8939.1|8931|8939.6|8933|8940.8|8934.5|8935.4|8928.9|522
1591220400000|2020-06-03 21:40:00|8939.7|8932.9|8939.1|8931.3|8940.3|8934.1|8938.1|8931.1|407
1591220700000|2020-06-03 21:45:00|8939.2|8932.4|8938.9|8933.9|8939.6|8934.3|8937.5|8931.6|544
1591221000000|2020-06-03 21:50:00|8938.8|8934|8938|8932.5|8939.3|8934.4|8937.7|8931.9|387
1591221300000|2020-06-03 21:55:00|8938.1|8932.4|8937.4|8931.4|8938.6|8934.4|8936.7|8930.9|319
1591221600000|2020-06-03 22:00:00|8937|8931.5|8935.6|8932.4|8937.3|8933.7|8935.2|8931.2|577
1591221900000|2020-06-03 22:05:00|8935.5|8932.5|8936|8933.7|8937|8934.7|8934.9|8932.3|289
1591222200000|2020-06-03 22:10:00|8935.6|8933.8|8936.6|8934|8937.5|8935.1|8934.5|8932.8|242
1591222500000|2020-06-03 22:15:00|8936.1|8934.6|8935.4|8933|8936.9|8934.6|8934.8|8932.5|230
1591222800000|2020-06-03 22:20:00|8935.5|8933.1|8936.2|8933.6|8936.3|8934.1|8934.8|8932.4|261
1591223100000|2020-06-03 22:25:00|8936.3|8933.5|8934.3|8932.8|8936.6|8934.8|8934.1|8932.5|318
1591223400000|2020-06-03 22:30:00|8934.6|8933.1|8934|8932.5|8935.6|8933.3|8933.9|8931.9|294
1591223700000|2020-06-03 22:35:00|8934.1|8932.6|8933.2|8931.7|8934.7|8932.8|8933|8931.3|215
1591224000000|2020-06-03 22:40:00|8933.6|8931.4|8933.6|8932.1|8934.5|8932.3|8933|8931.2|227
1591224300000|2020-06-03 22:45:00|8933.5|8932|8932.8|8931.3|8934.3|8932.1|8932.4|8930.6|285
1591224600000|2020-06-03 22:50:00|8932.9|8931.4|8932.9|8931.4|8933.7|8931.5|8932.3|8930.5|289
1591224900000|2020-06-03 22:55:00|8933.2|8931|8934.4|8932.9|8934.9|8933.1|8932.8|8931|185
1591225200000|2020-06-03 23:00:00|8934.5|8933|8934.2|8932.7|8936|8933.9|8932.9|8931|324
1591225500000|2020-06-03 23:05:00|8934.3|8932.8|8933.6|8932.1|8934.7|8933.2|8933.1|8931.6|195
1591225800000|2020-06-03 23:10:00|8933.5|8932|8933.4|8931.9|8934|8932.5|8932.9|8931.4|156
1591226100000|2020-06-03 23:15:00|8933.3|8931.8|8933.4|8931.9|8933.7|8932.2|8932.7|8931.2|166
1591226400000|2020-06-03 23:20:00|8933.5|8932|8932.9|8931.4|8933.9|8932.5|8932.6|8931.1|224
1591226700000|2020-06-03 23:25:00|8932.7|8931.2|8932.9|8931.4|8933.8|8932.3|8931.8|8930.5|399
1591227000000|2020-06-03 23:30:00|8933|8931.5|8932|8930.5|8934.3|8932.8|8931.6|8930.1|444
1591227300000|2020-06-03 23:35:00|8931.9|8930.4|8932.3|8930.8|8933.1|8931.6|8931.8|8930.3|373
1591227600000|2020-06-03 23:40:00|8932.2|8930.7|8933.9|8932.4|8934.4|8932.9|8932.1|8930.6|459
1591227900000|2020-06-03 23:45:00|8934|8932.5|8935.4|8933.9|8935.7|8934.2|8934|8932.5|377
1591228200000|2020-06-03 23:50:00|8935.3|8933.8|8935.7|8934.2|8935.8|8934.3|8934.6|8933.1|220
1591228500000|2020-06-03 23:55:00|8935.6|8934.1|8935.9|8934.4|8936.1|8935.1|8935|8933.8|171
1591228800000|2020-06-04 00:00:00|8935.8|8934.3|8938.4|8936.9|8939.3|8938.2|8935.3|8934.2|349
1591229100000|2020-06-04 00:05:00|8938.5|8937|8940.2|8939.3|8940.6|8939.5|8937.6|8936.4|439
1591229400000|2020-06-04 00:10:00|8940|8939.1|8939.1|8937.6|8940.1|8939.2|8938.4|8937|377
1591229700000|2020-06-04 00:15:00|8939.2|8937.7|8938.9|8937.4|8940.3|8939.3|8938.2|8937.1|477
1591230000000|2020-06-04 00:20:00|8938.8|8937.3|8940.9|8939.4|8943.8|8942.3|8938.8|8937.3|398
1591230300000|2020-06-04 00:25:00|8941|8939.5|8942.3|8940.8|8942.9|8941.7|8941|8939.5|327
1591230600000|2020-06-04 00:30:00|8942.2|8940.7|8942|8940.5|8944.8|8943.6|8941.5|8940.2|362
1591230900000|2020-06-04 00:35:00|8942.5|8941|8952.7|8951.2|8954.6|8952.8|8941.1|8939.6|445
1591231200000|2020-06-04 00:40:00|8953|8950.5|8951.4|8949.9|8955.1|8953.3|8948.4|8946.9|642
1591231500000|2020-06-04 00:45:00|8951.5|8950|8951.5|8950|8953.5|8952|8950|8948.5|515
1591231800000|2020-06-04 00:50:00|8951.6|8950.1|8947.9|8946.4|8952.4|8950.9|8947.8|8946.3|502
1591232100000|2020-06-04 00:55:00|8948|8946.5|8949|8947.5|8950.1|8948.6|8948|8946.5|459
1591232400000|2020-06-04 01:00:00|8949.1|8947.6|8950.1|8949.2|8950.4|8949.3|8947.7|8946.2|434
1591232700000|2020-06-04 01:05:00|8950|8949.1|8948.1|8946.6|8951.1|8949.8|8947.6|8946.1|382
1591233000000|2020-06-04 01:10:00|8948|8946.5|8947.2|8945.7|8948.5|8947|8946.1|8944.6|430
1591233300000|2020-06-04 01:15:00|8947.3|8945.8|8946.5|8945.6|8948.2|8946.8|8946.4|8945.2|358
1591233600000|2020-06-04 01:20:00|8947|8945.5|8948.3|8947.4|8949.3|8948.2|8946.6|8945.5|308
1591233900000|2020-06-04 01:25:00|8948.4|8947.5|8944.2|8942.7|8949.4|8948.3|8943.7|8942.5|389
1591234200000|2020-06-04 01:30:00|8944.1|8942.6|8944.9|8943.4|8945.5|8944.4|8943.4|8941.9|432
1591234500000|2020-06-04 01:35:00|8945|8943.5|8946.3|8944.8|8946.9|8945.8|8944.2|8942.8|398
1591234800000|2020-06-04 01:40:00|8946.5|8945|8946.5|8945.6|8947.1|8946.1|8945.6|8944.4|383
1591235100000|2020-06-04 01:45:00|8946.4|8945.5|8946.4|8945.5|8950.2|8949|8946.1|8944.7|380
1591235400000|2020-06-04 01:50:00|8946.3|8945.4|8946.9|8946|8947.1|8946.1|8944.8|8943.6|387
1591235700000|2020-06-04 01:55:00|8946.8|8945.9|8949.1|8948.2|8949.9|8948.8|8946.1|8945.2|402
1591236000000|2020-06-04 02:00:00|8949|8948.1|8947.9|8946.4|8950.2|8948.9|8947.7|8946.3|413
1591236300000|2020-06-04 02:05:00|8947.8|8946.3|8947.2|8946.3|8949.7|8948.8|8946.7|8945.5|495
1591236600000|2020-06-04 02:10:00|8947.3|8946.4|8946.4|8944.9|8947.6|8946.6|8946.2|8944.7|399
1591236900000|2020-06-04 02:15:00|8946.3|8944.8|8946.2|8945.3|8947.2|8946.3|8945.7|8944.5|494
1591237200000|2020-06-04 02:20:00|8946.1|8945.2|8946.2|8945.3|8946.9|8946|8945.2|8944.1|354
1591237500000|2020-06-04 02:25:00|8946.3|8945.4|8948|8947.1|8948.7|8947.8|8946.1|8945.2|369
1591237800000|2020-06-04 02:30:00|8948.1|8947.2|8948.8|8947.9|8949.7|8948.4|8947.5|8946.3|476
1591238100000|2020-06-04 02:35:00|8948.9|8948|8946.6|8945.1|8949.7|8948.3|8946.1|8944.9|480
1591238400000|2020-06-04 02:40:00|8946.7|8945.2|8946.6|8945.7|8947|8946.1|8945.1|8944|411
1591238700000|2020-06-04 02:45:00|8946.5|8945.6|8945.3|8944.4|8946.7|8945.6|8945.1|8944.2|283
1591239000000|2020-06-04 02:50:00|8945.2|8944.3|8944.4|8943.5|8945.7|8944.6|8944|8942.9|387
1591239300000|2020-06-04 02:55:00|8944.3|8943.4|8943.3|8942.4|8944.7|8943.6|8942.8|8941.6|300
1591239600000|2020-06-04 03:00:00|8943.2|8942.3|8941.8|8940.9|8943.5|8942.6|8940.9|8940|362
1591239900000|2020-06-04 03:05:00|8941.7|8940.8|8943.2|8942.3|8944.7|8943.8|8941.7|8940.8|283
1591240200000|2020-06-04 03:10:00|8943.1|8942.2|8945.4|8944.5|8945.5|8944.6|8942.6|8941.6|254
1591240500000|2020-06-04 03:15:00|8945.5|8944.6|8946.7|8945.8|8946.9|8946|8945.1|8943.8|256
1591240800000|2020-06-04 03:20:00|8946.6|8945.7|8946.1|8945.2|8946.8|8945.9|8944.1|8942.6|260
1591241100000|2020-06-04 03:25:00|8946.2|8945.3|8945.8|8944.9|8947|8945.9|8945.7|8944.8|262
1591241400000|2020-06-04 03:30:00|8945.9|8945|8945.6|8944.7|8946.7|8945.3|8945.2|8944.3|275
1591241700000|2020-06-04 03:35:00|8945.7|8944.8|8944.4|8943.5|8946.6|8945.3|8944.4|8943.5|187
1591242000000|2020-06-04 03:40:00|8944.5|8943.6|8945.1|8943.6|8945.5|8944.3|8943.6|8942.6|253
1591242300000|2020-06-04 03:45:00|8945.2|8943.7|8944.6|8943.7|8945.6|8944.5|8944.3|8943.1|204
1591242600000|2020-06-04 03:50:00|8944.5|8943.6|8942.2|8941.3|8945|8943.9|8942|8941|318
1591242900000|2020-06-04 03:55:00|8942.1|8941.2|8945.1|8943.6|8945.1|8943.9|8941.6|8940.7|254
1591243200000|2020-06-04 04:00:00|8945.2|8943.7|8943.7|8942.8|8945.4|8944.3|8943.5|8942.3|274
1591243500000|2020-06-04 04:05:00|8943.6|8942.7|8943.7|8942.8|8944.6|8943.4|8942.2|8941.3|350
1591243800000|2020-06-04 04:10:00|8943.6|8942.7|8943.6|8942.7|8944.3|8943|8942.2|8941.2|372
1591244100000|2020-06-04 04:15:00|8943.7|8942.8|8944.8|8943.9|8945.1|8943.9|8943.5|8942.5|192
1591244400000|2020-06-04 04:20:00|8945|8944.1|8944.7|8943.8|8945.5|8944.4|8943.8|8942.8|258
1591244700000|2020-06-04 04:25:00|8944.8|8943.9|8943.1|8942.2|8945.5|8944.5|8942.9|8941.9|309
1591245000000|2020-06-04 04:30:00|8943|8942.1|8942.2|8940.7|8943.8|8942.7|8941.3|8940.4|329
1591245300000|2020-06-04 04:35:00|8941.9|8941|8944|8943.1|8944.5|8943.3|8941.8|8940.5|339
1591245600000|2020-06-04 04:40:00|8943.9|8943|8945.6|8944.1|8945.8|8944.3|8943.5|8942.3|242
1591245900000|2020-06-04 04:45:00|8945.5|8944|8946.1|8944.6|8946.3|8944.8|8944.7|8943.2|239
1591246200000|2020-06-04 04:50:00|8946.2|8944.7|8945.3|8943.8|8946.5|8945.1|8944.8|8943.7|189
1591246500000|2020-06-04 04:55:00|8945.2|8943.7|8943.9|8942.4|8945.8|8944.3|8943.1|8941.7|300
1591246800000|2020-06-04 05:00:00|8943.7|8942.2|8944.5|8943|8945|8943.5|8942.6|8941.3|277
1591247100000|2020-06-04 05:05:00|8944.6|8943.1|8944|8942.5|8945.3|8943.9|8943.5|8942.2|263
1591247400000|2020-06-04 05:10:00|8943.9|8942.4|8942.2|8940.7|8944.6|8943.4|8942|8940.5|278
1591247700000|2020-06-04 05:15:00|8942.1|8940.6|8946.2|8945.3|8946.8|8945.7|8941.9|8940.4|340
1591248000000|2020-06-04 05:20:00|8946.1|8945.2|8942.8|8941.3|8946.7|8945.8|8942.7|8941.2|397
1591248300000|2020-06-04 05:25:00|8942.9|8941.4|8943.5|8942.6|8944.3|8943.1|8941.6|8940.3|351
1591248600000|2020-06-04 05:30:00|8943.3|8942.4|8945.9|8945|8946.4|8945.5|8943|8942|371
1591248900000|2020-06-04 05:35:00|8945.8|8944.9|8945.5|8944.6|8946.3|8945.4|8944.9|8943.7|267
1591249200000|2020-06-04 05:40:00|8945.6|8944.7|8946.1|8945.2|8946.2|8945.3|8945.2|8944.3|245
1591249500000|2020-06-04 05:45:00|8946.2|8945.3|8947.5|8946.6|8948.2|8947.1|8946.1|8945|241
1591249800000|2020-06-04 05:50:00|8947.8|8946.9|8947.2|8946.3|8948.5|8947.6|8946.3|8945.4|286
1591250100000|2020-06-04 05:55:00|8947.5|8946|8945|8944.1|8947.7|8946.5|8944.7|8943.7|362
1591250400000|2020-06-04 06:00:00|8945.3|8943.8|8947.4|8946.5|8947.6|8946.6|8944.2|8943.1|517
1591250700000|2020-06-04 06:05:00|8947.5|8946.6|8947.3|8946.4|8948.6|8947.5|8946.9|8945.8|362
1591251000000|2020-06-04 06:10:00|8947.2|8946.3|8944.1|8943.2|8947.6|8946.5|8943.2|8942.2|360
1591251300000|2020-06-04 06:15:00|8944|8943.1|8940.9|8940|8945.4|8944.3|8940.8|8939.9|508
1591251600000|2020-06-04 06:20:00|8941|8940.1|8937.3|8936.4|8941.8|8940.7|8937.3|8936.3|494
1591251900000|2020-06-04 06:25:00|8937.4|8936.5|8939.3|8937.8|8940.5|8939.2|8937.3|8936.4|436
1591252200000|2020-06-04 06:30:00|8939.5|8938|8939|8938.1|8941|8940.1|8938.9|8937.8|411
1591252500000|2020-06-04 06:35:00|8938.9|8938|8941.1|8940.2|8944.7|8943.8|8938.9|8938|502
1591252800000|2020-06-04 06:40:00|8941.2|8940.3|8940.7|8939.8|8943.4|8942.5|8939.3|8938.4|434
1591253100000|2020-06-04 06:45:00|8940.8|8939.9|8943.8|8942.9|8945.7|8944.6|8940.7|8939.8|683
1591253400000|2020-06-04 06:50:00|8943.9|8943|8944.7|8943.8|8945.1|8944.2|8940.8|8939.8|579
1591253700000|2020-06-04 06:55:00|8944.8|8943.9|8947.8|8946.3|8948.1|8947.2|8944.6|8943.7|726
1591254000000|2020-06-04 07:00:00|8947.7|8946.2|8944.4|8943.5|8947.7|8946.7|8943.3|8942.4|705
1591254300000|2020-06-04 07:05:00|8944.3|8943.4|8943.6|8942.7|8945.3|8944.4|8942.6|8941.7|640
1591254600000|2020-06-04 07:10:00|8943.5|8942.6|8945.3|8944.4|8947.6|8946.7|8942.8|8941.9|607
1591254900000|2020-06-04 07:15:00|8945.2|8944.3|8948.4|8947.5|8950.4|8949.5|8945.2|8944.3|608
1591255200000|2020-06-04 07:20:00|8948.2|8947.3|8946.6|8945.7|8949.5|8948.6|8945.8|8944.9|680
1591255500000|2020-06-04 07:25:00|8946.5|8945.6|8948.3|8946.8|8949.5|8948.4|8946.1|8945.2|714
1591255800000|2020-06-04 07:30:00|8948.2|8946.7|8951.4|8950.5|8952.7|8951.8|8947.1|8945.8|571
1591256100000|2020-06-04 07:35:00|8951.5|8950.6|8953.5|8952.6|8953.7|8952.7|8950.5|8949.6|539
1591256400000|2020-06-04 07:40:00|8953.4|8952.5|8958.4|8957.5|8960.6|8959.7|8952.9|8952|609
1591256700000|2020-06-04 07:45:00|8958.5|8957.6|8955.2|8954.3|8959|8958.1|8952.5|8951.6|659
1591257000000|2020-06-04 07:50:00|8955.3|8954.4|8955.9|8955|8956.1|8955.2|8950.4|8949.5|532
1591257300000|2020-06-04 07:55:00|8956|8955.1|8957.8|8956.9|8958.4|8957.5|8955.7|8954.8|546
1591257600000|2020-06-04 08:00:00|8958|8957.1|8957.6|8956.7|8959.5|8958.6|8956.8|8955.9|655
1591257900000|2020-06-04 08:05:00|8957.5|8956.6|8958.6|8957.7|8959.1|8958.2|8956.2|8955.3|604
1591258200000|2020-06-04 08:10:00|8958.7|8957.8|8961.1|8960.2|8962.7|8961.8|8958|8957.1|668
1591258500000|2020-06-04 08:15:00|8961.2|8960.3|8954.6|8953.7|8961.4|8960.5|8954.6|8953.7|684
1591258800000|2020-06-04 08:20:00|8954.7|8953.8|8951.9|8951|8954.9|8954|8948.8|8947.9|720
1591259100000|2020-06-04 08:25:00|8952.5|8951.6|8956.4|8944.4|8956.4|8953|8948.3|8944|739
1591259400000|2020-06-04 08:30:00|8955.9|8944.7|8953|8952.1|8955.9|8953.8|8949.2|8944.7|742
1591259700000|2020-06-04 08:35:00|8953.1|8952.2|8950.9|8950|8955|8954.1|8950.6|8949.5|573
1591260000000|2020-06-04 08:40:00|8951|8950.1|8953.8|8952.9|8954.8|8953.9|8951|8950.1|424
1591260300000|2020-06-04 08:45:00|8953.7|8952.8|8951.5|8950.6|8955.2|8954.3|8949.4|8948.5|536
1591260600000|2020-06-04 08:50:00|8951.4|8950.5|8953.4|8952.5|8953.7|8952.8|8951.3|8950.4|543
1591260900000|2020-06-04 08:55:00|8953.5|8952.6|8953.9|8952.4|8956.5|8955.6|8953.3|8952.4|503
1591261200000|2020-06-04 09:00:00|8954|8952.5|8955.3|8954.4|8957.5|8956.6|8952.2|8951.1|524
1591261500000|2020-06-04 09:05:00|8955.4|8954.5|8950.4|8949.5|8956|8954.9|8950.3|8949.4|436
1591261800000|2020-06-04 09:10:00|8950.5|8949.6|8950.3|8949.4|8951.9|8951|8949.3|8948.4|463
1591262100000|2020-06-04 09:15:00|8950.4|8949.5|8949.5|8948.6|8952.1|8951|8948.5|8947.6|517
1591262400000|2020-06-04 09:20:00|8949.6|8948.7|8951.5|8950.6|8953.8|8952.9|8948.6|8947.7|470
1591262700000|2020-06-04 09:25:00|8951.6|8950.7|8951.2|8950.3|8952.1|8951.2|8949.7|8948.8|491
1591263000000|2020-06-04 09:30:00|8951.3|8950.4|8948.1|8947.2|8952.4|8951.5|8947.8|8946.9|587
1591263300000|2020-06-04 09:35:00|8948|8947.1|8947.6|8946.7|8948.8|8947.8|8946.6|8945.7|459
1591263600000|2020-06-04 09:40:00|8947.7|8946.8|8949.8|8948.9|8951.5|8950.4|8947.2|8946.3|473
1591263900000|2020-06-04 09:45:00|8949.7|8948.8|8945.1|8944.2|8951|8950.1|8944.6|8943.7|622
1591264200000|2020-06-04 09:50:00|8945|8944.1|8943.5|8942.6|8946.3|8944.9|8939|8937.8|690
1591264500000|2020-06-04 09:55:00|8943.6|8942.7|8938.9|8937.4|8944.8|8943.5|8936.2|8935.1|710
1591264800000|2020-06-04 10:00:00|8938.8|8937.3|8942.1|8941.2|8942.5|8941.6|8936.8|8935.6|625
1591265100000|2020-06-04 10:05:00|8942|8941.1|8938.4|8937.5|8942.9|8941.7|8937.8|8936.6|710
1591265400000|2020-06-04 10:10:00|8938.2|8937.3|8938.7|8937.2|8942|8941|8934.3|8933.4|757
1591265700000|2020-06-04 10:15:00|8938.8|8937.3|8939.5|8938|8941.5|8940.2|8937.5|8936.6|746
1591266000000|2020-06-04 10:20:00|8939.4|8937.9|8936.4|8934.9|8940.9|8939.7|8935.8|8934.8|537
1591266300000|2020-06-04 10:25:00|8936.5|8935|8935.3|8934.4|8938.1|8936.7|8934.2|8933.3|670
1591266600000|2020-06-04 10:30:00|8935.6|8934.1|8940.2|8938.7|8940.3|8939.1|8934.8|8933.5|550
1591266900000|2020-06-04 10:35:00|8940.1|8938.6|8938.7|8937.2|8940.2|8939.2|8937.9|8936.9|525
1591267200000|2020-06-04 10:40:00|8938.8|8937.3|8937.9|8936.4|8939|8937.7|8935.2|8934.3|491
1591267500000|2020-06-04 10:45:00|8937.8|8936.9|8943.5|8942.6|8943.9|8942.7|8937.5|8936.3|446
1591267800000|2020-06-04 10:50:00|8943.3|8942.4|8943|8942.1|8944.6|8943.5|8941.2|8940.2|499
1591268100000|2020-06-04 10:55:00|8943.3|8941.8|8942.5|8941.6|8945.5|8944.6|8942|8941.1|483
1591268400000|2020-06-04 11:00:00|8942.6|8941.7|8941.6|8940.1|8942.9|8941.9|8938|8936.8|637
1591268700000|2020-06-04 11:05:00|8941.7|8940.2|8936.5|8935|8941.7|8940.5|8936.2|8934.9|558
1591269000000|2020-06-04 11:10:00|8936.2|8935.3|8933.8|8932.9|8936.7|8935.7|8932.7|8931.7|490
1591269300000|2020-06-04 11:15:00|8933.9|8933|8933.2|8932.3|8936.3|8935.4|8933.1|8932|448
1591269600000|2020-06-04 11:20:00|8933.3|8932.4|8933.3|8932.4|8935.6|8934.7|8932.4|8931.5|497
1591269900000|2020-06-04 11:25:00|8933.2|8932.3|8934.3|8933.4|8935.6|8934.6|8932.6|8931.6|484
1591270200000|2020-06-04 11:30:00|8934.4|8933.5|8934.5|8933.6|8934.9|8934|8931.4|8930.4|476
1591270500000|2020-06-04 11:35:00|8934.4|8933.5|8940.1|8939.2|8940.3|8939.4|8934.3|8933.4|574
1591270800000|2020-06-04 11:40:00|8940.2|8939.3|8942.6|8938.1|8943.3|8941.8|8939.5|8937.8|753
1591271100000|2020-06-04 11:45:00|8942.8|8937.9|8954|8952.5|8963.3|8959.9|8939.7|8937.8|1987
1591271400000|2020-06-04 11:50:00|8953.9|8952.4|8958.3|8956.8|8962.6|8961.1|8952.1|8950.6|1427
1591271700000|2020-06-04 11:55:00|8958.2|8956.7|8965.2|8963.7|8967.3|8965.8|8956.7|8955.2|1497
1591272000000|2020-06-04 12:00:00|8965.1|8963.6|8963|8961.5|8967.6|8966.1|8958.7|8957.2|1376
1591272300000|2020-06-04 12:05:00|8963.1|8961.6|8965.2|8963.7|8969.8|8968.3|8960.5|8959|1118
1591272600000|2020-06-04 12:10:00|8965.3|8963.8|8970.1|8968.6|8970.5|8969|8963.4|8961.9|1272
1591272900000|2020-06-04 12:15:00|8970|8968.5|8966.2|8964.7|8970|8968.5|8964.8|8963.3|1059
1591273200000|2020-06-04 12:20:00|8965.9|8964.4|8961.7|8960.2|8968.1|8966.6|8960.9|8959.4|991
1591273500000|2020-06-04 12:25:00|8961.8|8960.3|8962.3|8957.9|8964.2|8962.7|8958.3|8956.8|960
1591273800000|2020-06-04 12:30:00|8962.1|8958.3|8964.4|8962.9|8972.3|8970.8|8960|8957.2|1459
1591274100000|2020-06-04 12:35:00|8964.3|8962.8|8964|8962.5|8966.4|8964.9|8959.6|8958.1|1230
1591274400000|2020-06-04 12:40:00|8964.1|8962.6|8964.1|8962.6|8968|8966.5|8961.6|8960.1|1229
1591274700000|2020-06-04 12:45:00|8964.2|8962.7|8970|8968.5|8971.6|8970.1|8963|8961.5|1130
1591275000000|2020-06-04 12:50:00|8970.1|8968.6|8966.8|8965.3|8974.8|8973.3|8966.6|8965.1|1089
1591275300000|2020-06-04 12:55:00|8966.9|8965.4|8962.5|8961|8968.2|8966.7|8961.4|8959.9|1214
1591275600000|2020-06-04 13:00:00|8962.3|8960.8|8956.8|8955.3|8963.7|8962.2|8955.4|8953.9|1155
1591275900000|2020-06-04 13:05:00|8956.7|8955.2|8963.8|8962.3|8964.1|8962.6|8954.4|8952.9|1047
1591276200000|2020-06-04 13:10:00|8963.9|8962.4|8971.5|8970|8971.6|8970.3|8962.8|8961.3|1169
1591276500000|2020-06-04 13:15:00|8971.4|8969.9|8974.2|8972.7|8975.7|8974.4|8969.3|8968|1236
1591276800000|2020-06-04 13:20:00|8974.1|8972.6|8976.3|8974.8|8977.2|8976|8973.5|8972|1023
1591277100000|2020-06-04 13:25:00|8976.4|8974.9|8973.9|8972.4|8979.9|8978.4|8973.4|8971.9|1135
1591277400000|2020-06-04 13:30:00|8974.1|8972.6|8979.3|8978.4|8979.8|8978.5|8972.8|8971.4|1027
1591277700000|2020-06-04 13:35:00|8979.5|8978.6|8976.9|8976|8981.1|8979.9|8975.7|8974.5|1254
1591278000000|2020-06-04 13:40:00|8976.8|8975.9|8979.6|8978.7|8981.6|8980.5|8976.8|8975.9|1243
1591278300000|2020-06-04 13:45:00|8979.5|8978.6|8976.9|8976|8980.8|8979.8|8974.4|8973.5|1162
1591278600000|2020-06-04 13:50:00|8977|8976.1|8974.8|8973.9|8978.7|8977.7|8972.9|8971.9|1149
1591278900000|2020-06-04 13:55:00|8975.1|8973.6|8972.1|8971.2|8975.7|8974.4|8971.7|8970.8|967
1591279200000|2020-06-04 14:00:00|8972|8971.1|8977.8|8976.9|8978.4|8977.4|8970.3|8969.3|1221
1591279500000|2020-06-04 14:05:00|8977.9|8977|8977.3|8976.4|8980.6|8979.7|8975.3|8974|919
1591279800000|2020-06-04 14:10:00|8977.2|8976.3|8977.3|8976.4|8979.5|8978.4|8976.3|8975.4|768
1591280100000|2020-06-04 14:15:00|8977.2|8976.3|8983.9|8983|8984.2|8983.3|8977.2|8976|979
1591280400000|2020-06-04 14:20:00|8983.7|8982.8|8978.7|8977.8|8985.5|8984.5|8977.5|8976.4|994
1591280700000|2020-06-04 14:25:00|8978.8|8977.9|8976.6|8975.7|8980.2|8979.3|8974.7|8973.8|874
1591281000000|2020-06-04 14:30:00|8976.7|8975.8|8984.9|8983.4|8989.1|8987.6|8976.6|8975.6|1361
1591281300000|2020-06-04 14:35:00|8984.8|8983.3|8990.3|8989.4|8991.3|8989.9|8984.4|8983|1242
1591281600000|2020-06-04 14:40:00|8990.4|8989.5|8993.9|8992.4|8997.4|8996.4|8990|8989.1|1098
1591281900000|2020-06-04 14:45:00|8993.8|8992.3|8992.7|8991.2|9000|8998.5|8989.9|8988.4|1236
1591282200000|2020-06-04 14:50:00|8992.6|8991.1|9004.7|9003.2|9005.5|9004|8992.1|8990.6|1115
1591282500000|2020-06-04 14:55:00|9004.6|9003.1|8996.5|8995|9005.4|9003.9|8995.9|8994.4|1374
1591282800000|2020-06-04 15:00:00|8996.2|8995.3|8998|8996.5|9001|8999.7|8995.7|8994.7|1226
1591283100000|2020-06-04 15:05:00|8997.9|8996.4|9005.5|9004|9008.1|9006.6|8991.2|8989.7|1360
1591283400000|2020-06-04 15:10:00|9005.4|9003.9|8999|8997.5|9005.7|9004.3|8996.6|8995.1|1282
1591283700000|2020-06-04 15:15:00|8998.9|8997.4|9001|8999.5|9002|9000.5|8997.5|8996.3|1284
1591284000000|2020-06-04 15:20:00|9000.9|8999.4|8998|8996.5|9001.1|8999.7|8994.3|8992.8|1114
1591284300000|2020-06-04 15:25:00|8998.4|8996.9|8994|8992.5|8999.5|8998|8991.5|8990|1231
1591284600000|2020-06-04 15:30:00|8994.2|8992.7|8995.7|8994.2|8997.9|8996.4|8992|8990.9|1064
1591284900000|2020-06-04 15:35:00|8995.2|8993.7|8988.5|8987|8995.8|8994.5|8986.3|8985|953
1591285200000|2020-06-04 15:40:00|8988.6|8987.1|8983.9|8982.4|8989.7|8988.5|8983.5|8982|863
1591285500000|2020-06-04 15:45:00|8983.8|8982.3|8985.6|8984.1|8988.4|8987.1|8983.6|8982.3|868
1591285800000|2020-06-04 15:50:00|8985.5|8984|8983.6|8982.1|8985.6|8984.3|8982.8|8981.3|841
1591286100000|2020-06-04 15:55:00|8983.5|8982|8981.3|8980.4|8989.9|8989|8980.9|8979.7|863
1591286400000|2020-06-04 16:00:00|8981.4|8980.5|8980|8979.1|8982.7|8981.2|8978.9|8977.6|871
1591286700000|2020-06-04 16:05:00|8980.3|8978.8|8980.8|8979.3|8984.9|8983.4|8979.3|8978|760
1591287000000|2020-06-04 16:10:00|8980.7|8979.2|8979|8977.5|8982|8980.9|8975.8|8974.5|813
1591287300000|2020-06-04 16:15:00|8978.8|8977.3|8981.7|8980.2|8982.5|8981|8976.8|8975.4|813
1591287600000|2020-06-04 16:20:00|8981.5|8980|8983.3|8981.8|8983.5|8982|8980.5|8979|579
1591287900000|2020-06-04 16:25:00|8983.4|8981.9|8985.9|8984.4|8986.4|8985.1|8983.3|8981.8|695
1591288200000|2020-06-04 16:30:00|8986|8984.5|8986.9|8985.4|8988.7|8987.5|8984.9|8983.6|715
1591288500000|2020-06-04 16:35:00|8987|8985.5|8988.7|8987.2|8989.1|8987.8|8985.9|8984.5|638
1591288800000|2020-06-04 16:40:00|8988.8|8987.3|8988.3|8987.4|8989|8987.8|8986.6|8985.1|614
1591289100000|2020-06-04 16:45:00|8988.6|8987.1|8991.8|8990.3|8992.8|8991.5|8988.2|8987.1|642
1591289400000|2020-06-04 16:50:00|8991.6|8990.1|8988.6|8987.1|8991.9|8990.6|8986.4|8984.9|612
1591289700000|2020-06-04 16:55:00|8988.5|8987|8990.6|8989.7|8991.7|8990.5|8987.8|8986.6|668
1591290000000|2020-06-04 17:00:00|8990.7|8989.8|8992.6|8991.1|8993.2|8992.3|8988.9|8987.5|589
1591290300000|2020-06-04 17:05:00|8992.7|8991.2|8992.2|8991.3|8993.6|8992.4|8990.7|8989.7|488
1591290600000|2020-06-04 17:10:00|8992.3|8991.4|8993.9|8992.4|8994.9|8993.8|8992.3|8991.1|566
1591290900000|2020-06-04 17:15:00|8993.6|8992.7|8995.7|8994.8|8997.8|8996.5|8993.5|8992.3|661
1591291200000|2020-06-04 17:20:00|8995.8|8994.9|8998.5|8997|8999|8997.8|8995|8993.8|563
1591291500000|2020-06-04 17:25:00|8998.4|8996.9|8996.9|8995.4|8998.8|8997.6|8995.4|8994.5|615
1591291800000|2020-06-04 17:30:00|8996.8|8995.3|8995.2|8994.3|8996.9|8995.7|8994.3|8993.1|394
1591292100000|2020-06-04 17:35:00|8995.3|8994.4|8996.4|8995.5|8997.6|8996.7|8995.1|8994.2|461
1591292400000|2020-06-04 17:40:00|8996.3|8995.4|8996.8|8995.3|8997.4|8996.4|8995.1|8994.2|580
1591292700000|2020-06-04 17:45:00|8996.5|8995.6|8996.2|8995.3|8997.8|8996.7|8994.8|8993.4|647
1591293000000|2020-06-04 17:50:00|8996.6|8995.1|8995.6|8994.7|8997.4|8996.3|8994.9|8993.7|456
1591293300000|2020-06-04 17:55:00|8995.5|8994.6|8999|8997.5|9000.1|8998.8|8994.7|8993.6|660
1591293600000|2020-06-04 18:00:00|8998.9|8997.4|8995.2|8994.3|8999.2|8998|8994.8|8993.3|713
1591293900000|2020-06-04 18:05:00|8995.1|8994.2|8997.4|8995.9|8999.4|8998|8994.9|8993.7|671
1591294200000|2020-06-04 18:10:00|8997.5|8996|8995.5|8994.6|9000|8998.5|8994.7|8993.5|746
1591294500000|2020-06-04 18:15:00|8995.6|8994.7|8993.3|8991.8|8996.4|8995|8992.4|8991.1|566
1591294800000|2020-06-04 18:20:00|8993.5|8992|8997.9|8996.4|8998|8996.9|8992.2|8990.8|694
1591295100000|2020-06-04 18:25:00|8997.7|8996.2|8995.8|8994.3|8998.7|8997.5|8994.2|8992.8|642
1591295400000|2020-06-04 18:30:00|8995.9|8994.4|8999.6|8998.1|9001|8999.7|8994.7|8993.2|721
1591295700000|2020-06-04 18:35:00|8999.5|8998|8997.6|8996.1|9000.5|8999|8996|8995|604
1591296000000|2020-06-04 18:40:00|8997.3|8996.4|8995|8994.1|8997.8|8996.5|8994.1|8993.1|596
1591296300000|2020-06-04 18:45:00|8995.3|8993.8|8999.7|8998.2|9000.2|8998.8|8994.3|8993|552
1591296600000|2020-06-04 18:50:00|9000.1|8998.6|8997.2|8995.7|9000.1|8998.7|8994.6|8993.3|605
1591296900000|2020-06-04 18:55:00|8997.1|8995.6|8999.4|8997.9|8999.8|8998.3|8996.8|8995.3|764
1591297200000|2020-06-04 19:00:00|8999.2|8997.7|8996|8994.5|9000.5|8999|8993.5|8992.2|645
1591297500000|2020-06-04 19:05:00|8995.7|8994.8|8998.9|8997.4|8999.8|8998.4|8994.1|8992.6|655
1591297800000|2020-06-04 19:10:00|8998.8|8997.3|8996.2|8995.3|8999|8997.7|8994|8992.5|779
1591298100000|2020-06-04 19:15:00|8996.3|8995.4|8997.9|8997|8999.5|8998|8995.9|8994.4|833
1591298400000|2020-06-04 19:20:00|8998|8997.1|8997|8995.5|8999.7|8998.2|8996.9|8995.5|556
1591298700000|2020-06-04 19:25:00|8997.2|8995.7|8992.6|8991.1|8997.2|8995.8|8992.4|8990.9|657
1591299000000|2020-06-04 19:30:00|8992.7|8991.2|8993.4|8991.9|8994.9|8993.6|8992.1|8990.9|669
1591299300000|2020-06-04 19:35:00|8993.5|8992|8996.1|8994.6|8996.9|8995.5|8993.3|8992|592
1591299600000|2020-06-04 19:40:00|8996|8994.5|8997.7|8996.2|8997.8|8996.5|8994.5|8993.4|496
1591299900000|2020-06-04 19:45:00|8997.6|8996.1|8997.4|8995.9|8998.4|8996.9|8995.2|8993.9|517
1591300200000|2020-06-04 19:50:00|8997.5|8996|8995.5|8994|8998.8|8997.4|8994.9|8993.4|571
1591300500000|2020-06-04 19:55:00|8995.4|8993.9|8998.6|8997.1|8999.9|8998.4|8995.4|8993.9|664
1591300800000|2020-06-04 20:00:00|8998.5|8997|8997.5|8996|9000.6|8999.1|8995.5|8994.3|621
1591301100000|2020-06-04 20:05:00|8997.4|8995.9|8999.7|8998.2|9000.6|8999.1|8996.4|8994.9|434
1591301400000|2020-06-04 20:10:00|8999.5|8998|8999.5|8998|9001.7|9000.6|8998.7|8997.2|522
1591301700000|2020-06-04 20:15:00|8999.7|8998.2|8999.4|8997.9|9000.4|8998.9|8997|8995.5|395
1591302000000|2020-06-04 20:20:00|8999.5|8998|9001.4|8999.9|9002.8|9001.3|8999.5|8998|279
1591302300000|2020-06-04 20:25:00|9001.6|9000.1|8999.7|8998.2|9002.1|9000.6|8998.9|8997.6|297
1591302600000|2020-06-04 20:30:00|8999.8|8998.3|8999.6|8998.1|9000|8998.5|8998.7|8997.2|230
1591302900000|2020-06-04 20:35:00|8999.7|8998.2|8998.8|8997.3|8999.9|8998.6|8998.2|8996.7|352
1591303200000|2020-06-04 20:40:00|8998.7|8997.2|8998.8|8997.3|8999.8|8998.3|8997.3|8995.8|375
1591303500000|2020-06-04 20:45:00|8999|8997.5|9000|8998.5|9000.4|8998.9|8997.8|8996.3|342
1591303800000|2020-06-04 20:50:00|9000.1|8998.6|9003.3|9001.8|9003.9|9001.9|8999.2|8997.6|349
1591304100000|2020-06-04 20:55:00|9003.6|9001.3|9002|8998.9|9003.7|9001.7|8999.7|8997|432
1591304400000|2020-06-04 21:00:00|9002.3|8998.2|9000.3|8989.9|9003.8|8999.4|8998.3|8989.9|141
1591304700000|2020-06-04 21:05:00|9000.8|8990.2|8995.5|8994|9001.7|8994.8|8995.5|8988.4|206
1591305000000|2020-06-04 21:10:00|8999.8|8991.6|8998.2|8991.9|9000.8|8994.5|8996.2|8989.4|190
1591305300000|2020-06-04 21:15:00|9000.3|8992|8996.8|8992.6|9000.8|8993.5|8995.7|8989.9|228
1591305600000|2020-06-04 21:20:00|8997.5|8992|8999.5|8991.3|9001.9|8994.7|8994.6|8990.2|355
1591305900000|2020-06-04 21:25:00|8999.9|8991|9006.2|8994.2|9007.2|8995.3|8997.4|8990.4|273
1591306200000|2020-06-04 21:30:00|9006.1|8994.1|9009|8998.3|9010.5|9000.3|9001.2|8989.2|661
1591306500000|2020-06-04 21:35:00|9008.8|8998.4|9007.4|8997.3|9010.2|9000.9|9004.8|8994.8|689
1591306800000|2020-06-04 21:40:00|9007.3|8997.1|9006.3|9003.1|9009.6|9004.5|9004.4|8996.9|483
1591307100000|2020-06-04 21:45:00|9006.2|9002.8|9006.5|9003.4|9008.1|9004.3|9005.1|9002.5|239
1591307400000|2020-06-04 21:50:00|9006.3|9003.2|9005.1|8999|9006.4|9003.5|9003.5|8998.1|495
1591307700000|2020-06-04 21:55:00|9005.3|8999.1|9005.3|8999.7|9006.4|9002.2|9003.7|8998.6|476
1591308000000|2020-06-04 22:00:00|9005.2|8999.9|9004|8996.9|9007.2|9001.7|9000.8|8996|800
1591308300000|2020-06-04 22:05:00|9003.9|8997.1|9003.6|8998.7|9007.6|9000|9000.9|8992.8|696
1591308600000|2020-06-04 22:10:00|9003.5|8998.9|9001.8|8998.6|9004.6|8999.6|9000.7|8996|456
1591308900000|2020-06-04 22:15:00|9001.4|8998.3|9001.2|8997.7|9004.4|8999.2|9000.2|8997.2|479
1591309200000|2020-06-04 22:20:00|9001.1|8997.6|9000.5|8997.4|9002.8|8999.1|8999.7|8995.1|768
1591309500000|2020-06-04 22:25:00|9000.8|8997.6|9002|8999.5|9002.5|9000.1|8999.3|8996|486
1591309800000|2020-06-04 22:30:00|9002.2|8999.6|9001.3|8998.8|9002.3|9000.2|9000.3|8998.2|402
1591310100000|2020-06-04 22:35:00|9001.5|8998.9|9000|8998.5|9002.4|9000.2|8999.5|8997.4|296
1591310400000|2020-06-04 22:40:00|8999.8|8998.3|9000.7|8998.4|9002.3|8999.2|8999.7|8997.8|251
1591310700000|2020-06-04 22:45:00|9000.3|8998.8|8999.4|8997.9|9001.4|8999.4|8999.1|8997.5|224
1591311000000|2020-06-04 22:50:00|8999.3|8997.8|8999.2|8997.7|9000.1|8998.3|8999|8996.8|164
1591311300000|2020-06-04 22:55:00|8999.3|8997.8|9000.3|8998.1|9000.5|8998.6|8998.4|8996.5|204
1591311600000|2020-06-04 23:00:00|9010.8|8997.7|8998.1|8996.6|9010.8|8998.8|8997.4|8995|320
1591311900000|2020-06-04 23:05:00|8998.5|8996.3|8997.2|8995.7|8998.9|8997|8997|8995.5|250
1591312200000|2020-06-04 23:10:00|8997.1|8995.6|8997.6|8996.1|8998.3|8996.6|8997.1|8995.2|143
1591312500000|2020-06-04 23:15:00|8997.7|8996.2|8996.4|8994.9|8998.5|8997|8995.4|8993.9|348
1591312800000|2020-06-04 23:20:00|8996.3|8994.8|8995.4|8993.9|8996.6|8995.1|8995|8993.5|209
1591313100000|2020-06-04 23:25:00|8995.3|8993.8|8995|8993.5|8996.1|8994.6|8993.7|8992.2|275
1591313400000|2020-06-04 23:30:00|8994.7|8993.2|8993.5|8992|8995.3|8993.8|8993.1|8991.5|237
1591313700000|2020-06-04 23:35:00|8993.4|8991.9|8992.2|8990.7|8993.7|8992.2|8992.1|8990.6|278
1591314000000|2020-06-04 23:40:00|8992.3|8990.8|8991.6|8990.1|8993.2|8991.7|8991.5|8990|309
1591314300000|2020-06-04 23:45:00|8991.7|8990.2|8991.2|8989.7|8992.7|8991.2|8990.7|8989.2|487
1591314600000|2020-06-04 23:50:00|8991.1|8989.6|8993.2|8991.7|8993.4|8991.9|8990.9|8989.4|328
1591314900000|2020-06-04 23:55:00|8993.3|8991.8|8993.1|8991.6|8994|8992.5|8991.6|8990.3|413
1591315200000|2020-06-05 00:00:00|8993|8991.5|8997.4|8995.9|8998.8|8997.3|8993|8991.5|514
1591315500000|2020-06-05 00:05:00|8997.3|8995.8|8996.4|8994.9|8998.6|8997.1|8995.5|8994|552
1591315800000|2020-06-05 00:10:00|8996.5|8995|8997.7|8996.2|8998.5|8997|8996.2|8994.7|435
1591316100000|2020-06-05 00:15:00|8997.8|8996.3|9000.7|8999.2|9001.1|8999.6|8996.2|8994.7|458
1591316400000|2020-06-05 00:20:00|9000.8|8999.3|9000.3|8998.8|9001.4|8999.9|8999|8997.5|366
1591316700000|2020-06-05 00:25:00|9000.4|8998.9|9000.3|8998.8|9002.2|9000.7|9000|8998.5|290
1591317000000|2020-06-05 00:30:00|9000.4|8998.9|9000|8998.5|9000.7|8999.2|8999.1|8997.6|264
1591317300000|2020-06-05 00:35:00|8999.9|8998.4|9000.1|8998.6|9002.1|9000.8|8999.8|8998.3|277
1591317600000|2020-06-05 00:40:00|8999.8|8998.3|8999.6|8998.1|9000.6|8999.1|8999|8997.5|333
1591317900000|2020-06-05 00:45:00|8999.5|8998|8996.6|8995.1|9000.6|8999.1|8996.5|8995|408
1591318200000|2020-06-05 00:50:00|8996.7|8995.2|8997.4|8995.9|8999.5|8998|8996.6|8995.1|528
1591318500000|2020-06-05 00:55:00|8997.6|8996.1|9000|8998.5|9001|8999.5|8996|8994.5|547
1591318800000|2020-06-05 01:00:00|8999.9|8998.4|8998.2|8996.7|9000|8998.5|8997.3|8995.8|459
1591319100000|2020-06-05 01:05:00|8998.1|8996.6|8999.1|8997.6|9000.6|8999.1|8998.1|8996.6|348
1591319400000|2020-06-05 01:10:00|8999.2|8997.7|9002.2|9000.7|9003.1|9001.8|8998.8|8997.3|405
1591319700000|2020-06-05 01:15:00|9002.3|9000.8|9002.8|9001.3|9004.2|9002.7|9000.7|8999.5|440
1591320000000|2020-06-05 01:20:00|9002.7|9001.2|9003.6|9002.1|9004.2|9002.7|9001.4|8999.9|447
1591320300000|2020-06-05 01:25:00|9003.7|9002.2|9003.2|9001.7|9004.3|9002.8|9002.7|9001.2|389
1591320600000|2020-06-05 01:30:00|9003.1|9001.6|9001.6|9000.1|9003.3|9001.8|8999.8|8998.3|471
1591320900000|2020-06-05 01:35:00|9001.5|9000|9001.8|9000.3|9002.4|9000.9|9000.8|8999.3|402
1591321200000|2020-06-05 01:40:00|9001.7|9000.2|9002.2|9000.7|9002.7|9001.2|9001.5|9000|391
1591321500000|2020-06-05 01:45:00|9002.3|9000.8|9001.9|9000.4|9003.9|9002.4|9001.3|9000|416
1591321800000|2020-06-05 01:50:00|9002|9000.5|9000.5|8999|9002.3|9000.8|8999.4|8997.9|499
1591322100000|2020-06-05 01:55:00|9000.4|8998.9|9000.4|8998.9|9001.3|8999.8|8998.2|8996.7|458
1591322400000|2020-06-05 02:00:00|9000.3|8998.8|8999.9|8998.4|9003|9001.5|8999.6|8998.1|449
1591322700000|2020-06-05 02:05:00|9000|8998.5|9001.3|8999.8|9001.8|9000.3|9000|8998.5|258
1591323000000|2020-06-05 02:10:00|9001.4|8999.9|9000.3|8998.8|9001.7|9000.2|9000.1|8998.6|228
1591323300000|2020-06-05 02:15:00|9000.2|8998.7|8999|8997.5|9001.5|9000|8998.9|8997.4|341
1591323600000|2020-06-05 02:20:00|8998.9|8997.4|8998.2|8996.7|9000|8998.5|8998.1|8996.6|398
1591323900000|2020-06-05 02:25:00|8998.1|8996.6|8998.7|8997.2|8999.3|8997.8|8997.8|8996.3|357
1591324200000|2020-06-05 02:30:00|8998.6|8997.1|8996.4|8994.9|8998.7|8997.2|8995.6|8994.1|333
1591324500000|2020-06-05 02:35:00|8996.3|8994.8|8998.4|8996.9|8998.7|8997.2|8996.2|8994.7|347
1591324800000|2020-06-05 02:40:00|8998.3|8996.8|8998.1|8996.6|8998.4|8996.9|8996.8|8995.3|496
1591325100000|2020-06-05 02:45:00|8998.2|8996.7|9000.3|8998.8|9001.1|8999.6|8997.9|8996.4|389
1591325400000|2020-06-05 02:50:00|9000.5|8999|9000.3|8998.8|9002.4|9000.9|9000.2|8998.7|382
1591325700000|2020-06-05 02:55:00|9000.4|8998.9|9000.4|8998.9|9001.1|8999.6|8998.9|8997.4|349
1591326000000|2020-06-05 03:00:00|9000.3|8998.8|9000.4|8998.9|9001.7|9000.2|8999.9|8998.4|282
1591326300000|2020-06-05 03:05:00|9000.5|8999|9001.2|8999.7|9002.7|9001.2|9000.4|8998.9|194
1591326600000|2020-06-05 03:10:00|9001.3|8999.8|9003.7|9002.2|9003.9|9002.4|9000.5|8999|382
1591326900000|2020-06-05 03:15:00|9003.8|9002.3|9003.9|9002.4|9005.6|9004.1|9003.1|9001.9|371
1591327200000|2020-06-05 03:20:00|9004|9002.5|9003.6|9002.1|9005.4|9003.9|9003|9001.8|286
1591327500000|2020-06-05 03:25:00|9003.7|9002.2|9003.2|9001.7|9004.2|9002.9|9002.9|9001.4|224
1591327800000|2020-06-05 03:30:00|9003.1|9001.6|9002.5|9001|9003.5|9002|9002.1|9000.6|352
1591328100000|2020-06-05 03:35:00|9002.3|9000.8|9001.7|9000.2|9003.1|9001.6|9001.3|8999.8|235
1591328400000|2020-06-05 03:40:00|9001.6|9000.1|9001.5|9000|9002.5|9001|9001.2|8999.9|231
1591328700000|2020-06-05 03:45:00|9001.6|9000.1|9002.1|9000.6|9003|9001.7|9001.1|8999.8|317
1591329000000|2020-06-05 03:50:00|9002.2|9000.7|9003.4|9001.9|9003.7|9002.2|9001.4|8999.9|345
1591329300000|2020-06-05 03:55:00|9003.3|9001.8|9001.4|8999.9|9003.5|9002|9001.2|8999.7|391
1591329600000|2020-06-05 04:00:00|9001.6|9000.1|9001.9|9000.4|9002.7|9001.2|9000.1|8998.6|358
1591329900000|2020-06-05 04:05:00|9001.8|9000.3|9001.3|8999.8|9003.4|9001.9|9001|8999.5|294
1591330200000|2020-06-05 04:10:00|9001.4|8999.9|9002.8|9001.3|9003|9001.5|9000.9|8999.4|189
1591330500000|2020-06-05 04:15:00|9002.7|9001.2|8999.8|8998.3|9002.7|9001.2|8999.6|8998.1|277
1591330800000|2020-06-05 04:20:00|8999.9|8998.4|8999.3|8997.8|9000|8998.5|8998|8996.5|334
1591331100000|2020-06-05 04:25:00|8999.2|8997.7|8996.8|8995.3|8999.4|8997.9|8995.9|8994.4|542
1591331400000|2020-06-05 04:30:00|8996.7|8995.2|8998.4|8996.9|8999|8997.5|8995.7|8994.2|475
1591331700000|2020-06-05 04:35:00|8998.3|8996.8|9000.1|8998.6|9001.3|8999.8|8998.3|8996.8|452
1591332000000|2020-06-05 04:40:00|9000.2|8998.7|8997.9|8996.4|9001.2|8999.7|8997.9|8996.4|430
1591332300000|2020-06-05 04:45:00|8997.8|8996.3|8996.9|8995.4|8998.3|8996.8|8996.7|8995.2|309
1591332600000|2020-06-05 04:50:00|8997|8995.5|8996.3|8994.8|8999|8997.5|8994.9|8993.6|463
1591332900000|2020-06-05 04:55:00|8996.5|8995|8996|8994.5|8997.7|8996.2|8995.6|8994.1|386
1591333200000|2020-06-05 05:00:00|8996.1|8994.6|8997.5|8996|8998.5|8997|8996|8994.5|413
1591333500000|2020-06-05 05:05:00|8997.6|8996.1|8997.9|8996.4|8998.9|8997.4|8996.1|8994.6|360
1591333800000|2020-06-05 05:10:00|8998|8996.5|8998.7|8997.2|8999.7|8998.2|8996.3|8995|360
1591334100000|2020-06-05 05:15:00|8998.5|8997|8998.2|8996.7|8999.3|8997.9|8998|8996.6|352
1591334400000|2020-06-05 05:20:00|8998.1|8996.6|8997.5|8996|8999.3|8997.8|8997.3|8995.8|188
1591334700000|2020-06-05 05:25:00|8997.6|8996.1|8998.3|8996.8|8999.1|8997.6|8997.3|8995.8|198
1591335000000|2020-06-05 05:30:00|8997.9|8997|8999.2|8998.3|8999.5|8998.3|8997.3|8996.2|354
1591335300000|2020-06-05 05:35:00|8999.1|8998.2|8999.4|8997.9|9000.4|8998.9|8998.1|8996.6|292
1591335600000|2020-06-05 05:40:00|8999.5|8998|8997.9|8996.4|8999.5|8998|8997.8|8996.3|243
1591335900000|2020-06-05 05:45:00|8998|8996.5|8999.5|8998|8999.6|8998.1|8994.4|8992.9|549
1591336200000|2020-06-05 05:50:00|8999.6|8998.1|8996.2|8994.7|9001.9|9000.4|8993.8|8991.7|887
1591336500000|2020-06-05 05:55:00|8996.1|8994.6|8998.8|8997.3|9000.5|8999|8995.5|8994|868
1591336800000|2020-06-05 06:00:00|8999.5|8996.4|8987.8|8986.3|9001.5|8997.2|8981.7|8980.2|1262
1591337100000|2020-06-05 06:05:00|8987.7|8986.2|8989.1|8987.6|8990.2|8988.7|8985.4|8983.9|707
1591337400000|2020-06-05 06:10:00|8989.2|8987.7|8989.6|8988.1|8991.2|8989.7|8986|8984.5|770
1591337700000|2020-06-05 06:15:00|8989.5|8988|8988.8|8987.3|8990.5|8989|8984.3|8982.8|915
1591338000000|2020-06-05 06:20:00|8988.9|8987.4|8985.8|8984.3|8990.7|8989.2|8985|8983.5|785
1591338300000|2020-06-05 06:25:00|8986|8984.5|8984.3|8982.8|8988.5|8987|8984.2|8982.7|784
1591338600000|2020-06-05 06:30:00|8984.4|8982.9|8986.9|8986|8988.5|8987|8984.4|8982.9|805
1591338900000|2020-06-05 06:35:00|8987|8986.1|8992.3|8991.4|8993.9|8992.7|8986.5|8985.5|801
1591339200000|2020-06-05 06:40:00|8992.4|8991.5|8991.6|8990.7|8994.2|8993.1|8991|8990.1|484
1591339500000|2020-06-05 06:45:00|8991.5|8990.6|8990.9|8990|8992|8991.1|8990.4|8989.5|489
1591339800000|2020-06-05 06:50:00|8990.8|8989.9|8988.1|8987.2|8991.9|8991|8987.8|8986.9|498
1591340100000|2020-06-05 06:55:00|8988|8987.1|8992.1|8990.6|8992.4|8991.5|8986.6|8985.7|604
1591340400000|2020-06-05 07:00:00|8992|8990.5|8993.7|8992.8|8993.7|8992.8|8988.9|8988|770
1591340700000|2020-06-05 07:05:00|8993.5|8992.6|8991.5|8990.6|8993.8|8992.8|8987.5|8986.6|784
1591341000000|2020-06-05 07:10:00|8991.4|8990.5|8984.9|8983.4|8991.6|8990.6|8983.9|8983|773
1591341300000|2020-06-05 07:15:00|8984.8|8983.3|8971.4|8970.5|8985.5|8984.4|8970.8|8969.5|770
1591341600000|2020-06-05 07:20:00|8971.3|8970.4|8972.5|8971.6|8978.7|8977.6|8970.8|8969.6|927
1591341900000|2020-06-05 07:25:00|8972.7|8971.8|8972.7|8971.8|8973.2|8972.3|8965.2|8964.3|833
1591342200000|2020-06-05 07:30:00|8972.8|8971.9|8971.4|8970.5|8975.3|8974.2|8970|8969.1|730
1591342500000|2020-06-05 07:35:00|8971.5|8970.6|8964|8963.1|8971.6|8970.7|8962.7|8961.7|800
1591342800000|2020-06-05 07:40:00|8963.9|8963|8956.7|8955.8|8965|8963.9|8953.4|8951.9|807
1591343100000|2020-06-05 07:45:00|8957.1|8955.6|8961.2|8959.7|8964.2|8962.8|8956.1|8955|868
1591343400000|2020-06-05 07:50:00|8961.3|8959.8|8961.6|8960.7|8962.1|8961.2|8959.6|8958.7|647
1591343700000|2020-06-05 07:55:00|8961.5|8960.6|8958.1|8957.2|8961.5|8960.6|8954.8|8953.8|672
1591344000000|2020-06-05 08:00:00|8958.3|8956.8|8960|8959.1|8960.7|8959.8|8954.8|8953.8|707
1591344300000|2020-06-05 08:05:00|8959.8|8958.9|8959|8957.5|8961|8960|8956.3|8955.4|630
1591344600000|2020-06-05 08:10:00|8958.9|8957.4|8959.6|8958.7|8963.1|8962.2|8957|8956.1|774
1591344900000|2020-06-05 08:15:00|8959.5|8958.6|8966.1|8965.2|8968.4|8967.5|8958.9|8957.8|850
1591345200000|2020-06-05 08:20:00|8966|8965.1|8965.9|8965|8967.2|8966.3|8964|8962.8|627
1591345500000|2020-06-05 08:25:00|8966|8965.1|8968.3|8967.4|8968.7|8967.6|8964.7|8963.5|674
1591345800000|2020-06-05 08:30:00|8968.4|8966.8|8970.5|8969.6|8973|8972|8967|8965.8|661
1591346100000|2020-06-05 08:35:00|8970.6|8969.7|8971.2|8970.3|8972.8|8971.9|8969.1|8968.2|512
1591346400000|2020-06-05 08:40:00|8971.1|8970.2|8970.3|8968.8|8971.5|8970.3|8965.6|8964.4|585
1591346700000|2020-06-05 08:45:00|8970.2|8968.7|8971.3|8970.4|8972.5|8971.6|8969|8967.9|575
1591347000000|2020-06-05 08:50:00|8971.4|8970.5|8975.5|8974|8980.1|8979|8970.7|8969.8|1016
1591347300000|2020-06-05 08:55:00|8975.3|8973.8|8968|8967.1|8976.1|8974.6|8967.7|8966.5|949
1591347600000|2020-06-05 09:00:00|8968.2|8967.3|8965.8|8964.9|8969.8|8968.7|8965.8|8964.7|831
1591347900000|2020-06-05 09:05:00|8966.2|8964.7|8959.7|8958.8|8967.4|8966.5|8959|8958|811
1591348200000|2020-06-05 09:10:00|8959.8|8958.9|8961.1|8960.2|8963.2|8962|8959.2|8958.1|738
1591348500000|2020-06-05 09:15:00|8961.3|8960.4|8964|8963.1|8966.3|8964.9|8961.1|8960.2|719
1591348800000|2020-06-05 09:20:00|8963.9|8963|8965.5|8964|8968.6|8967.5|8963.9|8963|763
1591349100000|2020-06-05 09:25:00|8965.6|8964.1|8964.8|8963.9|8970.3|8968.9|8963.7|8962.8|883
1591349400000|2020-06-05 09:30:00|8964.7|8963.8|8966.6|8965.7|8967.9|8966.7|8962.9|8961.7|765
1591349700000|2020-06-05 09:35:00|8966.7|8965.8|8968.1|8966.6|8969|8967.9|8965.6|8964.6|646
1591350000000|2020-06-05 09:40:00|8967.8|8966.9|8969.6|8968.7|8970.8|8969.5|8967.8|8966.8|580
1591350300000|2020-06-05 09:45:00|8969.7|8968.8|8970.1|8969.2|8971.2|8970|8968.4|8967.5|558
1591350600000|2020-06-05 09:50:00|8970.4|8969.5|8974.6|8973.7|8975.5|8974.5|8969.5|8968.4|518
1591350900000|2020-06-05 09:55:00|8974.5|8973.6|8973.5|8972.6|8975.9|8974.8|8972.9|8972|497
1591351200000|2020-06-05 10:00:00|8973.4|8972.5|8973.4|8972.5|8975.9|8974.8|8972.8|8971.9|570
1591351500000|2020-06-05 10:05:00|8973.5|8972.6|8964.8|8963.9|8973.5|8972.6|8963|8962.1|666
1591351800000|2020-06-05 10:10:00|8964.7|8963.8|8968.2|8966.7|8969.9|8968.5|8964.6|8963.4|689
1591352100000|2020-06-05 10:15:00|8968.3|8966.8|8966.4|8964.9|8969.3|8968.1|8965.9|8964.7|583
1591352400000|2020-06-05 10:20:00|8966.3|8964.8|8964.7|8963.8|8966.4|8964.9|8963.6|8962.5|504
1591352700000|2020-06-05 10:25:00|8964.8|8963.9|8966.2|8965.3|8967.8|8966.6|8964.4|8963.5|483
1591353000000|2020-06-05 10:30:00|8966.1|8965.2|8968.1|8967.2|8968.9|8967.7|8964|8962.8|580
1591353300000|2020-06-05 10:35:00|8968|8967.1|8967.6|8966.7|8969.8|8968.8|8966.2|8965.3|609
1591353600000|2020-06-05 10:40:00|8967.7|8966.8|8969|8968.1|8972.5|8971.6|8967.5|8966.6|542
1591353900000|2020-06-05 10:45:00|8969.1|8968.2|8971.7|8970.8|8972.6|8971.6|8967.6|8966.7|571
1591354200000|2020-06-05 10:50:00|8971.8|8970.9|8973.7|8972.8|8973.7|8972.8|8969.1|8968.1|558
1591354500000|2020-06-05 10:55:00|8973.6|8972.7|8967.3|8966.4|8974.9|8974|8966|8965.1|624
1591354800000|2020-06-05 11:00:00|8967.4|8966.5|8962.2|8960.7|8967.9|8967|8959.9|8958.7|920
1591355100000|2020-06-05 11:05:00|8962.1|8960.6|8971.8|8970.3|8976.5|8975.1|8961.8|8960.4|1181
1591355400000|2020-06-05 11:10:00|8971.9|8970.4|8973.7|8972.2|8975.8|8974.3|8964.2|8962.7|923
1591355700000|2020-06-05 11:15:00|8974.1|8972.6|8974.3|8973.4|8979.4|8978.2|8971.8|8970.9|733
1591356000000|2020-06-05 11:20:00|8974.4|8973.5|8972.2|8971.3|8974.5|8973.6|8968.1|8966.9|669
1591356300000|2020-06-05 11:25:00|8972.1|8971.2|8967.2|8966.3|8973.6|8972.7|8967|8966.1|626
1591356600000|2020-06-05 11:30:00|8967.1|8966.2|8961.9|8961|8967.4|8966.5|8960.2|8959.3|686
1591356900000|2020-06-05 11:35:00|8961.8|8960.9|8961.2|8960.3|8962.5|8961.6|8959|8958.1|535
1591357200000|2020-06-05 11:40:00|8961.3|8960.4|8959.8|8958.9|8961.9|8961|8958.1|8957.2|532
1591357500000|2020-06-05 11:45:00|8959.9|8959|8959.2|8957.7|8962.1|8961.2|8954.4|8952.9|770
1591357800000|2020-06-05 11:50:00|8958.9|8958|8957.3|8956.4|8961|8960|8957.2|8956.3|574
1591358100000|2020-06-05 11:55:00|8957.4|8956.5|8952.3|8951.4|8957.5|8956.5|8951.9|8951|572
1591358400000|2020-06-05 12:00:00|8952.4|8951.5|8945.1|8943.6|8954.9|8953.9|8944.6|8943.1|668
1591358700000|2020-06-05 12:05:00|8944.8|8943.9|8943.5|8942.6|8950.4|8949.5|8943.5|8942.4|717
1591359000000|2020-06-05 12:10:00|8943.6|8942.7|8945|8943.5|8945.7|8944.4|8938.1|8936.8|766
1591359300000|2020-06-05 12:15:00|8944.7|8943.8|8942|8940.5|8945.9|8944.5|8936.5|8935.4|753
1591359600000|2020-06-05 12:20:00|8942.1|8940.6|8940.3|8938.8|8943.7|8942.4|8937.9|8936.9|763
1591359900000|2020-06-05 12:25:00|8940.1|8938.6|8946.8|8935.4|8946.8|8943.2|8939.7|8930.7|1021
1591360200000|2020-06-05 12:30:00|8945.2|8933.4|8932.6|8930.7|8946.3|8938.2|8927.3|8925.3|2291
1591360500000|2020-06-05 12:35:00|8932.5|8930.8|8933.3|8931.8|8935.5|8934|8929.3|8927.5|1954
1591360800000|2020-06-05 12:40:00|8933.1|8931.6|8931.8|8930.3|8934.7|8933.2|8928.1|8926.6|1682
1591361100000|2020-06-05 12:45:00|8932|8930.5|8934.1|8933.2|8935|8933.5|8930.3|8928.8|1576
1591361400000|2020-06-05 12:50:00|8934.4|8932.9|8928.6|8927.1|8935.1|8933.6|8927|8925.3|1386
1591361700000|2020-06-05 12:55:00|8928.7|8927.2|8925.1|8923.6|8930.1|8928.6|8921.2|8919.7|1468
1591362000000|2020-06-05 13:00:00|8925|8923.5|8924.8|8923.9|8925.9|8924.4|8918.8|8917.3|1447
1591362300000|2020-06-05 13:05:00|8925.1|8923.6|8911.8|8910.3|8925.6|8924.3|8910.9|8909.4|1513
1591362600000|2020-06-05 13:10:00|8911.4|8909.9|8911.5|8910|8914|8912.5|8906.1|8904.6|1515
1591362900000|2020-06-05 13:15:00|8911.2|8909.7|8909.9|8908.4|8914.3|8912.6|8905.3|8903.8|1472
1591363200000|2020-06-05 13:20:00|8909.8|8908.3|8909.8|8908.3|8913.7|8912.2|8909.1|8907.6|852
1591363500000|2020-06-05 13:25:00|8909.9|8908.4|8911.9|8910.4|8913.4|8911.9|8905.8|8904.3|878
1591363800000|2020-06-05 13:30:00|8911.8|8910.3|8915.5|8914|8920.1|8918.6|8911.6|8910.1|856
1591364100000|2020-06-05 13:35:00|8915.9|8914.4|8912|8910.5|8917.3|8915.8|8908.2|8906.7|847
1591364400000|2020-06-05 13:40:00|8911.8|8910.3|8915.5|8914|8919.4|8917.9|8911.8|8910.3|859
1591364700000|2020-06-05 13:45:00|8915.6|8914.1|8914.7|8913.2|8916.3|8914.8|8913.4|8911.9|613
1591365000000|2020-06-05 13:50:00|8914.5|8913|8916.1|8914.6|8920.9|8919.4|8912.9|8911.4|400
1591365300000|2020-06-05 13:55:00|8915.9|8914.4|8916.1|8914.6|8918.2|8916.7|8913.6|8912.1|233
1591365600000|2020-06-05 14:00:00|8916.3|8914.8|8903.3|8901.8|8916.3|8914.8|8902.6|8901.1|376
1591365900000|2020-06-05 14:05:00|8903.6|8902.1|8904.2|8902.7|8909.2|8907.7|8901.7|8900.2|420
1591366200000|2020-06-05 14:10:00|8904.8|8903.3|8898.5|8897|8906|8904.5|8897.6|8896.1|443
1591366500000|2020-06-05 14:15:00|8898.7|8897.2|8908.8|8907.3|8909.6|8908.1|8898.7|8897.2|415
1591366800000|2020-06-05 14:20:00|8909|8907.5|8899.1|8897.6|8909.2|8907.7|8898.7|8897.2|423
1591367100000|2020-06-05 14:25:00|8899.5|8898|8896.5|8895|8899.7|8898.5|8895.9|8894.4|415
1591367400000|2020-06-05 14:30:00|8896.3|8894.8|8900.4|8898.9|8900.9|8899.4|8895.1|8893.6|378
1591367700000|2020-06-05 14:35:00|8900.7|8899.2|8889|8887.5|8900.7|8899.2|8887.4|8885.9|411
1591368000000|2020-06-05 14:40:00|8888.8|8887.3|8892.4|8890.9|8895.1|8893.6|8888.8|8887.3|432
1591368300000|2020-06-05 14:45:00|8892.3|8890.8|8894.5|8893|8898|8896.5|8889.5|8888|415
1591368600000|2020-06-05 14:50:00|8894.6|8893.1|8895.1|8893.6|8897.2|8895.7|8889.8|8888.3|448
1591368900000|2020-06-05 14:55:00|8894.7|8893.2|8889.8|8888.3|8894.7|8893.2|8886.4|8884.9|451
1591369200000|2020-06-05 15:00:00|8890.3|8888.8|8901.1|8899.6|8901.2|8899.7|8890.1|8888.6|443
1591369500000|2020-06-05 15:05:00|8901.2|8899.7|8907.2|8905.7|8908.2|8906.7|8900.8|8899.3|441
1591369800000|2020-06-05 15:10:00|8907.3|8905.8|8899.9|8898.4|8907.3|8905.8|8899.7|8898.2|425
1591370100000|2020-06-05 15:15:00|8900.1|8898.6|8902.8|8901.3|8904.3|8902.8|8899.6|8898.1|366
1591370400000|2020-06-05 15:20:00|8902.9|8901.4|8898.6|8897.1|8906.9|8905.4|8898.6|8897.1|405
1591370700000|2020-06-05 15:25:00|8898.5|8897|8896.2|8894.7|8898.6|8897.1|8893.7|8892.2|406
1591371000000|2020-06-05 15:30:00|8896|8894.5|8897.8|8896.3|8898.3|8896.8|8894.1|8892.8|397
1591371300000|2020-06-05 15:35:00|8897.9|8896.4|8899.2|8897.7|8901.6|8900.1|8897.4|8895.9|381
1591371600000|2020-06-05 15:40:00|8899.3|8897.8|8903.5|8902|8904.2|8902.7|8898.8|8897.3|382
1591371900000|2020-06-05 15:45:00|8903.6|8902.1|8900.4|8898.9|8904|8902.8|8899.4|8897.9|377
1591372200000|2020-06-05 15:50:00|8900.3|8898.8|8895.7|8894.2|8900.3|8898.8|8894.9|8893.4|363
1591372500000|2020-06-05 15:55:00|8895.5|8894|8895|8893.5|8897.7|8896.2|8892.6|8891.1|401
1591372800000|2020-06-05 16:00:00|8894.8|8893.3|8894|8892.5|8895.5|8894|8892.5|8891|384
1591373100000|2020-06-05 16:05:00|8894.1|8892.6|8892.4|8890.9|8894.7|8893.2|8891.5|8890|347
1591373400000|2020-06-05 16:10:00|8892.7|8891.2|8897.4|8895.9|8897.4|8895.9|8892|8890.5|377
1591373700000|2020-06-05 16:15:00|8897.3|8895.8|8900.8|8899.3|8902.4|8900.9|8895.4|8893.9|376
1591374000000|2020-06-05 16:20:00|8900.7|8899.2|8900.5|8899|8900.9|8899.4|8895.5|8894|359
1591374300000|2020-06-05 16:25:00|8900.2|8898.7|8895.5|8894|8901.3|8899.8|8894.2|8892.7|373
1591374600000|2020-06-05 16:30:00|8895.7|8894.2|8893.3|8891.8|8896.4|8894.9|8893.3|8891.8|319
1591374900000|2020-06-05 16:35:00|8893.2|8891.7|8895.1|8893.6|8896.1|8894.6|8892.7|8891.2|297
1591375200000|2020-06-05 16:40:00|8895.2|8893.7|8896.8|8895.3|8897.1|8895.6|8894.5|8893|304
1591375500000|2020-06-05 16:45:00|8896.9|8895.4|8898.6|8897.1|8899.4|8897.9|8896.1|8894.6|313
1591375800000|2020-06-05 16:50:00|8898.5|8897|8901|8899.5|8902.2|8900.7|8898.3|8896.8|314
1591376100000|2020-06-05 16:55:00|8900.9|8899.4|8904.6|8903.1|8905.5|8904.4|8900.8|8899.3|334
1591376400000|2020-06-05 17:00:00|8904.1|8903.2|8905.8|8904.9|8906.3|8904.9|8902.6|8901.1|333
1591376700000|2020-06-05 17:05:00|8906.1|8904.6|8906.7|8905.2|8908.4|8906.9|8905|8903.5|315
1591377000000|2020-06-05 17:10:00|8906.8|8905.3|8908.7|8907.2|8910.5|8909|8906.3|8904.8|332
1591377300000|2020-06-05 17:15:00|8908.8|8907.3|8908.4|8906.9|8911.9|8910|8907.1|8905.6|385
1591377600000|2020-06-05 17:20:00|8908.3|8906.8|8908|8906.5|8909.5|8908.1|8907.7|8906.2|328
1591377900000|2020-06-05 17:25:00|8908.3|8906.8|8906.7|8905.2|8908.4|8907.1|8906.5|8905|295
1591378200000|2020-06-05 17:30:00|8906.4|8904.9|8908.8|8907.3|8909|8907.5|8903.5|8902|349
1591378500000|2020-06-05 17:35:00|8908.7|8907.2|8913.8|8912.3|8914.5|8913|8907.7|8906.2|362
1591378800000|2020-06-05 17:40:00|8913.9|8912.4|8912.5|8911|8913.9|8912.4|8911.3|8909.8|289
1591379100000|2020-06-05 17:45:00|8912.3|8910.8|8914.9|8913.4|8916.7|8915.3|8911.7|8910.2|318
1591379400000|2020-06-05 17:50:00|8914.7|8913.8|8914.5|8913.6|8916.4|8914.9|8913.8|8912.6|348
1591379700000|2020-06-05 17:55:00|8915|8913.5|8916.8|8915.3|8918|8916.5|8914.3|8913.4|321
1591380000000|2020-06-05 18:00:00|8916.6|8915.1|8915.5|8914|8916.9|8915.7|8913.2|8911.7|409
1591380300000|2020-06-05 18:05:00|8915.6|8914.1|8918.7|8917.8|8919.1|8917.8|8914.7|8913.4|352
1591380600000|2020-06-05 18:10:00|8918.9|8917.4|8915.2|8913.7|8919.1|8917.8|8914.5|8913|333
1591380900000|2020-06-05 18:15:00|8915.3|8913.8|8914.9|8913.4|8916.4|8914.9|8914.3|8912.8|282
1591381200000|2020-06-05 18:20:00|8915|8913.5|8915.4|8913.9|8916.9|8915.7|8914.9|8913.5|273
1591381500000|2020-06-05 18:25:00|8915.5|8914|8913.2|8911.7|8916.7|8915.2|8912.8|8911.3|298
1591381800000|2020-06-05 18:30:00|8913|8911.5|8914.7|8913.2|8916|8914.5|8912.2|8910.7|297
1591382100000|2020-06-05 18:35:00|8914.6|8913.1|8912.3|8910.8|8916.8|8915.3|8911.6|8910.1|355
1591382400000|2020-06-05 18:40:00|8912.7|8911.2|8912.7|8911.2|8913.1|8911.6|8911.2|8909.7|294
1591382700000|2020-06-05 18:45:00|8912.6|8911.1|8911.2|8909.7|8913.9|8912.4|8909.8|8908.3|341
1591383000000|2020-06-05 18:50:00|8911.1|8909.6|8912.7|8911.2|8913.1|8911.6|8909.9|8908.4|306
1591383300000|2020-06-05 18:55:00|8912.6|8911.1|8915.1|8914.2|8915.8|8914.4|8911.9|8910.4|323
1591383600000|2020-06-05 19:00:00|8915.5|8914|8914.7|8913.2|8918.3|8916.8|8912.9|8911.4|331
1591383900000|2020-06-05 19:05:00|8914.5|8913|8916.8|8915.3|8917.2|8915.7|8913.8|8912.1|317
1591384200000|2020-06-05 19:10:00|8916.9|8915.4|8918.4|8916.9|8920.6|8919.1|8916.7|8915.2|430
1591384500000|2020-06-05 19:15:00|8918.5|8917|8917.4|8915.9|8920|8918.6|8917.2|8915.5|554
1591384800000|2020-06-05 19:20:00|8917.5|8916|8918.4|8916.9|8919.4|8917.9|8916.6|8915.1|546
1591385100000|2020-06-05 19:25:00|8918.3|8916.8|8918.2|8916.7|8919.1|8917.6|8917.2|8915.7|515
1591385400000|2020-06-05 19:30:00|8918.1|8916.6|8917.6|8916.1|8918.3|8916.8|8915.6|8914.1|538
1591385700000|2020-06-05 19:35:00|8917.5|8916|8918|8916.5|8918.6|8917.1|8916.8|8915.3|439
1591386000000|2020-06-05 19:40:00|8917.9|8916.4|8918.4|8916.9|8919.3|8917.8|8916.7|8915.2|383
1591386300000|2020-06-05 19:45:00|8918.1|8916.6|8917.1|8915.6|8918.9|8917.4|8916.2|8914.7|422
1591386600000|2020-06-05 19:50:00|8916.9|8915.4|8917.3|8915.8|8918|8916.5|8916.2|8914.7|423
1591386900000|2020-06-05 19:55:00|8917.2|8915.7|8915.6|8914.1|8917.4|8915.9|8915.1|8913.6|506
1591387200000|2020-06-05 20:00:00|8915.7|8914.2|8915.1|8913.6|8916.3|8914.8|8914.6|8913.1|527
1591387500000|2020-06-05 20:05:00|8915.2|8913.7|8910.7|8909.2|8915.6|8914.1|8910.6|8909.1|369
1591387800000|2020-06-05 20:10:00|8910.8|8909.3|8909.1|8907.6|8912.5|8911|8908.2|8906.7|509
1591388100000|2020-06-05 20:15:00|8909|8907.5|8904.5|8903|8909.5|8908|8903.6|8902.1|340
1591388400000|2020-06-05 20:20:00|8904.2|8902.7|8905.3|8903.8|8906.7|8905.2|8903.6|8902.1|388
1591388700000|2020-06-05 20:25:00|8905.4|8903.9|8910.1|8908.6|8910.4|8908.8|8904.4|8902.9|374
1591389000000|2020-06-05 20:30:00|8909.9|8908.4|8909.8|8908.3|8911.2|8909.7|8909.6|8907.4|318
1591389300000|2020-06-05 20:35:00|8909.7|8908.2|8908.1|8906.6|8912|8910.5|8907.7|8906.2|381
1591389600000|2020-06-05 20:40:00|8908.4|8906.9|8910.9|8909.4|8911.5|8910|8907.1|8905.4|341
1591389900000|2020-06-05 20:45:00|8911|8909.5|8908.2|8906.7|8915.7|8910.5|8906.9|8904.6|510
1591390200000|2020-06-05 20:50:00|8908.1|8906.6|8911.4|8909.9|8914.5|8910.7|8906.6|8901|452
1591390500000|2020-06-05 20:55:00|8911|8909.5|8916.4|8911|8920.3|8913.2|8911|8907.1|333
1591560000000|2020-06-07 20:00:00|8912.5|8890.5|8916.8|8894.8|8916.8|8894.8|8912.5|8890.5|6
1591560300000|2020-06-07 20:05:00|8912.3|8890.3|8911.6|8889.6|8913|8891|8911.5|8889.5|27
1591560600000|2020-06-07 20:10:00|8911.5|8889.5|8913.2|8891.2|8913.2|8891.2|8911.5|8889.5|21
1591560900000|2020-06-07 20:15:00|8911.8|8889.8|8913.2|8891.2|8913.2|8891.2|8911.8|8889.8|2
1591561200000|2020-06-07 20:20:00|8914.8|8892.8|8913.2|8891.2|8914.8|8892.8|8913.2|8891.2|2
1591561500000|2020-06-07 20:25:00|8914.8|8892.8|8914.8|8892.8|8914.8|8892.8|8914.8|8892.8|1
1591561800000|2020-06-07 20:30:00|8913.2|8891.2|8911.9|8889.9|8914.8|8892.8|8911.9|8889.9|3
1591562400000|2020-06-07 20:40:00|8912|8890|8912|8890|8912|8890|8912|8890|1
1591562700000|2020-06-07 20:45:00|8912.1|8890.1|8912|8890|8913.2|8891.2|8912|8890|4
1591563000000|2020-06-07 20:50:00|8912.3|8890.3|8912.3|8890.3|8912.3|8890.3|8912.1|8890.1|3
1591563300000|2020-06-07 20:55:00|8913.3|8891.3|8914.4|8892.4|8915.8|8893.8|8912.2|8890.2|15
1591563600000|2020-06-07 21:00:00|8916.5|8894.5|8915.5|8893.5|8916.9|8894.9|8914.1|8892.1|31
1591563900000|2020-06-07 21:05:00|8915.8|8893.8|8915.7|8893.7|8920.8|8898.8|8913|8891|196
1591564200000|2020-06-07 21:10:00|8915|8893|8913.6|8896.6|8917.8|8900.8|8908.2|8891.2|488
1591564500000|2020-06-07 21:15:00|8911|8894|8911.6|8894.6|8915.1|8898.1|8908.2|8891.2|201
1591564800000|2020-06-07 21:20:00|8911.5|8894.5|8915|8898|8915.1|8898.1|8910.7|8893.7|203
1591565100000|2020-06-07 21:25:00|8914.9|8897.9|8909.2|8897.2|8914.9|8900.1|8907.7|8894.2|144
1591565400000|2020-06-07 21:30:00|8909.4|8897.4|8910.9|8898.9|8912.4|8900.4|8908.5|8896.5|177
1591565700000|2020-06-07 21:35:00|8911.8|8899.8|8913.6|8901.6|8915.5|8903.5|8910.6|8898.6|321
1591566000000|2020-06-07 21:40:00|8913.4|8901.4|8915.5|8903.5|8915.8|8903.8|8911.6|8899.6|226
1591566300000|2020-06-07 21:45:00|8915.4|8903.6|8914.7|8903.9|8915.4|8905.3|8913.6|8901.6|181
1591566600000|2020-06-07 21:50:00|8914.6|8903.4|8911.1|8899.1|8916.4|8904.8|8910.9|8898.9|222
1591566900000|2020-06-07 21:55:00|8911.6|8899.6|8911.3|8899.3|8914.8|8902.8|8909.9|8897.9|250
1591567200000|2020-06-07 22:00:00|8912.7|8900.7|8912.7|8906.9|8915.2|8907.9|8910.6|8899.8|684
1591567500000|2020-06-07 22:05:00|8912.2|8906.1|8910.7|8906.8|8913.8|8908.9|8909.7|8905.2|636
1591567800000|2020-06-07 22:10:00|8911.9|8907|8910.7|8907.2|8913.2|8909.4|8910.1|8906|492
1591568100000|2020-06-07 22:15:00|8910.6|8907.1|8909.1|8906.1|8911.9|8907.7|8908.8|8904.9|451
1591568400000|2020-06-07 22:20:00|8909.7|8906|8907.1|8904|8910.6|8906.8|8906.5|8903.3|439
1591568700000|2020-06-07 22:25:00|8907.3|8903.9|8905.1|8902.3|8907.4|8904.6|8904.2|8901.8|349
1591569000000|2020-06-07 22:30:00|8905.2|8902.4|8906.5|8903.9|8906.8|8903.9|8902.1|8899.6|530
1591569300000|2020-06-07 22:35:00|8905.9|8903|8903.6|8901|8906.4|8903.3|8903.1|8900.5|391
1591569600000|2020-06-07 22:40:00|8903.3|8900.9|8902.9|8900|8904.4|8901.6|8902.1|8899.2|438
1591569900000|2020-06-07 22:45:00|8903|8900.2|8902.3|8899.4|8903.8|8901.9|8901.1|8899|356
1591570200000|2020-06-07 22:50:00|8902.4|8899.6|8901.2|8898.5|8903.2|8901|8900.3|8897.4|455
1591570500000|2020-06-07 22:55:00|8901.4|8898.1|8902.1|8900.6|8903.1|8901|8901.1|8898.1|335
1591570800000|2020-06-07 23:00:00|8903.2|8898.8|8894.5|8893|8903.2|8901.3|8894.2|8892.7|331
1591571100000|2020-06-07 23:05:00|8894.3|8892.8|8894.9|8893.4|8895.1|8893.6|8892.6|8890.6|362
1591571400000|2020-06-07 23:10:00|8895|8893.5|8892.7|8891.2|8896.1|8894.6|8892.1|8890.6|344
1591571700000|2020-06-07 23:15:00|8892.8|8891.3|8893.7|8892.2|8894.2|8892.7|8892.2|8890.7|265
1591572000000|2020-06-07 23:20:00|8894.1|8892.6|8894.4|8892.9|8896.7|8895.2|8893.7|8892.2|173
1591572300000|2020-06-07 23:25:00|8894.3|8892.8|8896.4|8894.9|8897.1|8895.6|8893.5|8892|192
1591572600000|2020-06-07 23:30:00|8896.5|8895|8895.7|8894.2|8897.3|8895.8|8894|8892.5|246
1591572900000|2020-06-07 23:35:00|8896|8894.5|8895.1|8893.6|8896.9|8895.4|8894.1|8892.6|259
1591573200000|2020-06-07 23:40:00|8895|8893.5|8895.4|8893.9|8897.3|8895.8|8894|8892.5|296
1591573500000|2020-06-07 23:45:00|8895.5|8894|8895.3|8893.8|8896.3|8894.8|8894.5|8893|357
1591573800000|2020-06-07 23:50:00|8895.2|8893.7|8895.4|8893.9|8898.1|8896.6|8894.8|8893.3|274
1591574100000|2020-06-07 23:55:00|8894.8|8893.3|8897.7|8896.2|8898.4|8896.9|8892.6|8891.1|385
1591574400000|2020-06-08 00:00:00|8897.6|8896.1|8898.8|8897.3|8900.5|8899|8897.2|8895.7|378
1591574700000|2020-06-08 00:05:00|8898.9|8897.4|8900.2|8898.7|8901.3|8899.8|8898.8|8897.3|391
1591575000000|2020-06-08 00:10:00|8900.3|8898.8|8899.3|8897.8|8900.3|8898.8|8897.8|8896.3|296
1591575300000|2020-06-08 00:15:00|8899.2|8897.7|8899.7|8898.2|8900|8898.5|8897.8|8896.3|303
1591575600000|2020-06-08 00:20:00|8899.6|8898.1|8895.9|8894.4|8899.8|8898.3|8894.9|8893.4|299
1591575900000|2020-06-08 00:25:00|8895.8|8894.3|8896.8|8895.3|8897.7|8896.2|8894.9|8893.4|308
1591576200000|2020-06-08 00:30:00|8896.6|8895.1|8897.2|8895.7|8897.9|8896.6|8895|8893.4|379
1591576500000|2020-06-08 00:35:00|8897.1|8895.6|8896.5|8895|8897.7|8896.2|8895.9|8894.4|308
1591576800000|2020-06-08 00:40:00|8896.9|8895.4|8895.6|8894.1|8897.6|8896.1|8894.2|8892.7|313
1591577100000|2020-06-08 00:45:00|8895.5|8894|8896.2|8894.7|8896.9|8895.8|8894.4|8892.9|320
1591577400000|2020-06-08 00:50:00|8896.3|8894.8|8893.5|8892|8896.5|8895|8893|8891.8|404
1591577700000|2020-06-08 00:55:00|8893.4|8891.9|8893.4|8891.9|8893.7|8892.4|8891.7|8890.5|328
1591578000000|2020-06-08 01:00:00|8893.5|8892|8888.6|8887.7|8893.8|8892.3|8888.2|8886.9|402
1591578300000|2020-06-08 01:05:00|8888.7|8887.8|8887.2|8885.7|8889.4|8888.3|8886.8|8885.5|300
1591578600000|2020-06-08 01:10:00|8887.3|8885.8|8888.4|8886.9|8890.2|8888.7|8886.8|8885.6|359
1591578900000|2020-06-08 01:15:00|8888.5|8887|8891.3|8889.8|8892.5|8891.2|8888.4|8886.9|503
1591579200000|2020-06-08 01:20:00|8891.2|8890.3|8890.9|8889.4|8893|8891.7|8889.1|8887.6|528
1591579500000|2020-06-08 01:25:00|8891|8889.5|8889.3|8887.8|8891.1|8889.6|8888.6|8887.2|390
1591579800000|2020-06-08 01:30:00|8889.4|8887.9|8889|8887.5|8890.6|8889.1|8888.3|8887.1|461
1591580100000|2020-06-08 01:35:00|8888.9|8887.4|8890.5|8889|8891.4|8889.9|8888.8|8887.3|396
1591580400000|2020-06-08 01:40:00|8890.6|8889.1|8893.1|8891.6|8893.8|8892.3|8890.5|8889|422
1591580700000|2020-06-08 01:45:00|8893|8891.5|8896.1|8894.6|8896.5|8895|8892.9|8891.4|333
1591581000000|2020-06-08 01:50:00|8896|8894.5|8895.9|8894.4|8896.8|8895.3|8894.7|8893.2|299
1591581300000|2020-06-08 01:55:00|8896|8894.5|8895.2|8893.7|8896.5|8895|8893.1|8891.6|314
1591581600000|2020-06-08 02:00:00|8895|8893.5|8895.3|8893.8|8896.8|8895.3|8893.6|8892.1|300
1591581900000|2020-06-08 02:05:00|8895.2|8893.7|8894.7|8893.2|8895.4|8893.9|8893.6|8892.1|286
1591582200000|2020-06-08 02:10:00|8894.6|8893.1|8892.6|8891.1|8894.6|8893.1|8891.5|8890|289
1591582500000|2020-06-08 02:15:00|8892.7|8891.2|8891.5|8890|8893.4|8891.9|8891|8889.5|319
1591582800000|2020-06-08 02:20:00|8891.6|8890.1|8891|8889.5|8891.9|8890.4|8889.3|8887.8|282
1591583100000|2020-06-08 02:25:00|8890.9|8889.4|8891.2|8889.7|8892.1|8890.6|8890.2|8888.7|257
1591583400000|2020-06-08 02:30:00|8891.1|8889.6|8888.9|8887.4|8891.1|8889.6|8886.9|8885.7|318
1591583700000|2020-06-08 02:35:00|8889|8887.5|8891.6|8890.1|8892.5|8891|8889|8887.5|254
1591584000000|2020-06-08 02:40:00|8891.5|8890|8890.2|8888.7|8892.5|8891|8889.9|8888.4|275
1591584300000|2020-06-08 02:45:00|8890.1|8888.6|8890.3|8888.8|8891.1|8889.6|8889.6|8888.1|263
1591584600000|2020-06-08 02:50:00|8890.4|8888.9|8889.2|8887.7|8890.4|8888.9|8888.7|8887.6|204
1591584900000|2020-06-08 02:55:00|8889.3|8887.8|8890.5|8889|8891.4|8889.9|8888.7|8887.2|296
1591585200000|2020-06-08 03:00:00|8890.6|8889.1|8889.9|8888.4|8891.4|8890.1|8889.1|8887.6|269
1591585500000|2020-06-08 03:05:00|8890|8888.5|8891.2|8889.7|8891.5|8890|8889.5|8888.1|268
1591585800000|2020-06-08 03:10:00|8891.1|8889.6|8890.2|8888.7|8891.6|8890.1|8889.3|8887.8|220
1591586100000|2020-06-08 03:15:00|8890.3|8888.8|8890.6|8889.1|8890.7|8889.2|8888|8886.8|229
1591586400000|2020-06-08 03:20:00|8890.7|8889.2|8889.9|8888.4|8890.7|8889.2|8888.8|8887.3|279
1591586700000|2020-06-08 03:25:00|8890.1|8888.6|8892.2|8890.7|8892.4|8890.9|8890|8888.5|250
1591587000000|2020-06-08 03:30:00|8891.9|8890.4|8892.6|8891.1|8892.9|8891.4|8890.8|8889.9|245
1591587300000|2020-06-08 03:35:00|8892.5|8891|8892.4|8890.9|8893.2|8891.7|8891.5|8890.3|275
1591587600000|2020-06-08 03:40:00|8892.3|8890.8|8892.3|8891.4|8892.7|8891.4|8891|8889.9|252
1591587900000|2020-06-08 03:45:00|8892.2|8891.3|8892.4|8890.9|8894|8892.9|8891.9|8890.8|274
1591588200000|2020-06-08 03:50:00|8892.3|8890.8|8891|8890.1|8892.7|8891.4|8890.6|8889.7|208
1591588500000|2020-06-08 03:55:00|8891.2|8889.7|8887.2|8886.3|8891.4|8890.1|8887.2|8886.1|222
1591588800000|2020-06-08 04:00:00|8887.3|8886.4|8885.2|8884.3|8888|8887.1|8884.8|8883.6|344
1591589100000|2020-06-08 04:05:00|8885.1|8884.2|8885.1|8883.6|8886|8885.1|8884.7|8883.5|139
1591589400000|2020-06-08 04:10:00|8885|8883.5|8884.6|8883.7|8885.8|8884.7|8884.3|8883.3|192
1591589700000|2020-06-08 04:15:00|8884.5|8883.6|8883.8|8882.9|8884.8|8883.6|8883.4|8882.2|223
1591590000000|2020-06-08 04:20:00|8883.7|8882.8|8884.2|8883.3|8885.3|8884.4|8883.2|8882.2|184
1591590300000|2020-06-08 04:25:00|8884.1|8883.2|8883.5|8882.6|8884.4|8883.5|8883.1|8882.2|173
1591590600000|2020-06-08 04:30:00|8883.7|8882.8|8882.4|8881.5|8884.2|8883.3|8882.2|8881.3|183
1591590900000|2020-06-08 04:35:00|8882.5|8881.6|8884.6|8883.7|8884.9|8883.8|8882.4|8881.5|234
1591591200000|2020-06-08 04:40:00|8884.5|8883.6|8883.6|8882.7|8884.9|8884|8883.5|8882.5|263
1591591500000|2020-06-08 04:45:00|8883.7|8882.8|8883.4|8882.5|8884.7|8883.5|8882.8|8881.9|244
1591591800000|2020-06-08 04:50:00|8883.3|8882.4|8882.1|8881.2|8883.4|8882.5|8882|8881.1|244
1591592100000|2020-06-08 04:55:00|8882.2|8881.3|8882.4|8881.5|8883.7|8882.6|8881.9|8880.9|256
1591592400000|2020-06-08 05:00:00|8882.6|8881.7|8883.1|8882.2|8884|8883.1|8882.6|8881.4|254
1591592700000|2020-06-08 05:05:00|8883.2|8882.3|8882.8|8881.9|8883.6|8882.6|8882.2|8881.3|267
1591593000000|2020-06-08 05:10:00|8883.1|8881.6|8884.4|8883.5|8885.8|8884.8|8882.9|8881.6|209
1591593300000|2020-06-08 05:15:00|8884.3|8883.4|8883.3|8882.4|8884.7|8883.5|8882.8|8881.9|186
1591593600000|2020-06-08 05:20:00|8883.4|8882.5|8884.4|8883.5|8885|8884.1|8883.4|8882.5|201
1591593900000|2020-06-08 05:25:00|8884.5|8883.6|8885.4|8884.5|8885.5|8884.6|8884.1|8883.2|138
1591594200000|2020-06-08 05:30:00|8885.3|8884.4|8885.4|8884.5|8886.7|8885.6|8885.1|8884.2|272
1591594500000|2020-06-08 05:35:00|8885|8884.1|8886.4|8885.5|8887.2|8886.1|8885|8883.9|215
1591594800000|2020-06-08 05:40:00|8886.3|8885.4|8886.6|8885.1|8887.9|8886.7|8886|8884.8|284
1591595100000|2020-06-08 05:45:00|8886.5|8885|8889.2|8888.3|8889.7|8888.5|8885.5|8884.5|257
1591595400000|2020-06-08 05:50:00|8889.1|8888.2|8888.6|8887.7|8890.3|8889.4|8888.5|8887.3|298
1591595700000|2020-06-08 05:55:00|8888.7|8887.8|8886.3|8883.9|8889.2|8888|8885.7|8882.5|398
1591596000000|2020-06-08 06:00:00|8886.5|8884.4|8886.8|8885.9|8889.3|8887.8|8883.8|8882.4|459
1591596300000|2020-06-08 06:05:00|8886.9|8886|8890.1|8889.2|8891.7|8890.4|8886.8|8885.7|403
1591596600000|2020-06-08 06:10:00|8890|8889.1|8889.3|8887.8|8890.2|8889.2|8888.1|8886.8|445
1591596900000|2020-06-08 06:15:00|8889.4|8887.9|8888.6|8887.1|8889.9|8888.4|8887.5|8886.3|387
1591597200000|2020-06-08 06:20:00|8888.5|8887|8889.7|8888.2|8890|8889|8888|8886.8|333
1591597500000|2020-06-08 06:25:00|8889.4|8888.5|8890.5|8889.6|8890.7|8889.8|8887|8885.9|428
1591597800000|2020-06-08 06:30:00|8890.4|8889.5|8894.7|8893.8|8894.8|8893.9|8889.1|8887.9|368
1591598100000|2020-06-08 06:35:00|8895|8894.1|8893|8892.1|8896.5|8895.6|8891.8|8890.8|420
1591598400000|2020-06-08 06:40:00|8893.1|8892.2|8899.5|8898.6|8900.8|8899.9|8893.1|8892.2|366
1591598700000|2020-06-08 06:45:00|8899.9|8899|8898.2|8897.3|8900.3|8899.4|8895.9|8895|422
1591599000000|2020-06-08 06:50:00|8898.3|8897.4|8899.7|8898.8|8901.4|8900.5|8898.1|8897.2|380
1591599300000|2020-06-08 06:55:00|8899.6|8898.7|8901.5|8900.6|8903.2|8902.3|8899.6|8898.7|318
1591599600000|2020-06-08 07:00:00|8901.4|8900.5|8904.1|8903.2|8907|8906.1|8901.2|8900.3|555
1591599900000|2020-06-08 07:05:00|8904.2|8903.3|8898.3|8897.4|8904.3|8903.4|8897.8|8896.9|514
1591600200000|2020-06-08 07:10:00|8898.4|8897.5|8897.7|8896.8|8901.6|8900.7|8897.1|8896.2|495
1591600500000|2020-06-08 07:15:00|8897.8|8896.9|8901.4|8900.5|8902.2|8901.3|8897.6|8896.7|549
1591600800000|2020-06-08 07:20:00|8901.5|8900.6|8901.7|8900.8|8904.1|8903.2|8900.9|8899.7|480
1591601100000|2020-06-08 07:25:00|8901.6|8900.7|8903.9|8903|8905.1|8904.2|8901|8900.1|419
1591601400000|2020-06-08 07:30:00|8903.6|8902.7|8904|8903.1|8905.4|8904.5|8902.9|8902|543
1591601700000|2020-06-08 07:35:00|8903.9|8903|8905.2|8904.3|8907.2|8906.3|8902.5|8901.6|515
1591602000000|2020-06-08 07:40:00|8905.1|8904.2|8905.6|8904.7|8905.9|8905|8901.4|8900.3|530
1591602300000|2020-06-08 07:45:00|8905.5|8904.6|8908.9|8908|8909.1|8908.2|8903.6|8902.7|470
1591602600000|2020-06-08 07:50:00|8909|8908.1|8911.1|8910.2|8911.6|8910.7|8907.6|8906.7|448
1591602900000|2020-06-08 07:55:00|8911.2|8910.3|8912.2|8911.3|8913.2|8912.2|8909.8|8908.9|478
1591603200000|2020-06-08 08:00:00|8912.1|8911.2|8909|8908.1|8913.6|8912.7|8908.6|8907.7|490
1591603500000|2020-06-08 08:05:00|8908.8|8907.9|8912|8911.1|8912.5|8911.6|8908.4|8907.5|445
1591603800000|2020-06-08 08:10:00|8911.9|8911|8911.7|8910.8|8914.4|8913.5|8910.2|8909.3|436
1591604100000|2020-06-08 08:15:00|8911.8|8910.9|8913.2|8912.3|8913.5|8912.6|8911.2|8910.3|535
1591604400000|2020-06-08 08:20:00|8913.3|8912.4|8912|8911.1|8913.3|8912.4|8909.6|8908.7|431
1591604700000|2020-06-08 08:25:00|8911.9|8911|8911.9|8911|8916.1|8915.2|8911.8|8910.9|397
1591605000000|2020-06-08 08:30:00|8911.8|8910.9|8911.9|8911|8913.2|8912.3|8908.9|8908|452
1591605300000|2020-06-08 08:35:00|8911.7|8910.8|8909.5|8908.6|8912.7|8911.8|8908.4|8907.5|546
1591605600000|2020-06-08 08:40:00|8909.7|8908.8|8906.3|8905.4|8910.5|8909.6|8906.3|8905.4|518
1591605900000|2020-06-08 08:45:00|8906.4|8905.5|8905.7|8904.8|8906.4|8905.5|8904.5|8903.6|466
1591606200000|2020-06-08 08:50:00|8905.6|8904.7|8904.7|8903.8|8906.4|8905.5|8902.5|8901.6|460
1591606500000|2020-06-08 08:55:00|8904.6|8903.7|8897.4|8896.5|8905.6|8904.7|8895.4|8894.5|548
1591606800000|2020-06-08 09:00:00|8897.3|8896.4|8904.1|8903.2|8906.3|8905.4|8896.7|8895.8|500
1591607100000|2020-06-08 09:05:00|8904|8903.1|8905.3|8904.4|8905.6|8904.7|8902|8901.1|401
1591607400000|2020-06-08 09:10:00|8905.1|8904.2|8907.6|8906.7|8907.6|8906.7|8902.5|8901.6|512
1591607700000|2020-06-08 09:15:00|8907.5|8906.6|8905.2|8904.3|8909.6|8908.7|8904.9|8904|481
1591608000000|2020-06-08 09:20:00|8905.3|8904.4|8909.4|8908.5|8910|8909.1|8905.3|8904.4|439
1591608300000|2020-06-08 09:25:00|8909.3|8908.4|8910.1|8909.2|8911.1|8910.2|8907.4|8906.5|442
1591608600000|2020-06-08 09:30:00|8910|8909.1|8909.9|8909|8912.9|8912|8909.6|8908.7|400
1591608900000|2020-06-08 09:35:00|8910|8909.1|8910.5|8909.6|8913.7|8912.8|8909.5|8908.6|410
1591609200000|2020-06-08 09:40:00|8910.7|8909.8|8910.5|8909.6|8911.5|8910.6|8908|8907.1|508
1591609500000|2020-06-08 09:45:00|8910.6|8909.7|8916.5|8915.6|8916.9|8916|8910.2|8909.3|416
1591609800000|2020-06-08 09:50:00|8916.3|8915.4|8914.8|8913.9|8917.5|8916.6|8913.8|8912.9|514
1591610100000|2020-06-08 09:55:00|8914.7|8913.8|8912.4|8911.5|8915.4|8914.5|8912.1|8911.2|430
1591610400000|2020-06-08 10:00:00|8912.3|8911.4|8911.7|8910.8|8913.3|8912.4|8909.7|8908.8|449
1591610700000|2020-06-08 10:05:00|8912.1|8911.2|8913.2|8912.3|8915.2|8914.3|8911.1|8910.2|473
1591611000000|2020-06-08 10:10:00|8913.4|8912.5|8915.4|8914.5|8916.1|8915.2|8912.6|8911.7|440
1591611300000|2020-06-08 10:15:00|8915.3|8914.4|8926.4|8925.5|8927.5|8926.5|8915.1|8914.2|555
1591611600000|2020-06-08 10:20:00|8926.5|8925|8919.5|8918.6|8929.3|8928.2|8919.5|8918.5|612
1591611900000|2020-06-08 10:25:00|8919.6|8918.7|8922.4|8920.9|8925.3|8924.1|8919.3|8918.1|604
1591612200000|2020-06-08 10:30:00|8922.3|8920.8|8923.8|8922.9|8925.7|8924.2|8921.2|8919.9|462
1591612500000|2020-06-08 10:35:00|8923.7|8922.8|8921.1|8919.6|8925.1|8923.8|8919|8917.9|694
1591612800000|2020-06-08 10:40:00|8920.8|8919.3|8921.3|8920.4|8925.7|8924.5|8918.5|8917.6|611
1591613100000|2020-06-08 10:45:00|8921.6|8920.1|8922.3|8921.4|8924.6|8923.6|8920.3|8918.9|468
1591613400000|2020-06-08 10:50:00|8922.4|8921.5|8922.5|8921.6|8927.1|8925.7|8922.3|8921.3|439
1591613700000|2020-06-08 10:55:00|8922.8|8921.3|8919.3|8917.8|8922.8|8921.9|8919|8917.8|410
1591614000000|2020-06-08 11:00:00|8919.5|8918|8915.6|8914.1|8920.7|8919.6|8915.2|8914|523
1591614300000|2020-06-08 11:05:00|8915.7|8914.2|8919.4|8918.5|8919.4|8918.5|8914.9|8913.7|419
1591614600000|2020-06-08 11:10:00|8919.7|8918.8|8915.5|8914.6|8921.8|8920.9|8915.1|8914.2|426
1591614900000|2020-06-08 11:15:00|8915.7|8914.2|8908|8906.5|8915.7|8914.6|8907.1|8905.8|519
1591615200000|2020-06-08 11:20:00|8907.6|8906.7|8907.2|8906.3|8909.5|8908.4|8906.8|8905.6|440
1591615500000|2020-06-08 11:25:00|8907.3|8906.4|8906.7|8905.2|8910.3|8909.4|8904.6|8903.6|451
1591615800000|2020-06-08 11:30:00|8906.2|8905.3|8907.9|8906.4|8908|8906.8|8903.7|8902.4|436
1591616100000|2020-06-08 11:35:00|8907.8|8906.3|8908|8906.5|8908.3|8907.1|8904.8|8903.7|502
1591616400000|2020-06-08 11:40:00|8908.1|8907.1|8909.5|8908|8910.6|8909.3|8907.8|8906.6|446
1591616700000|2020-06-08 11:45:00|8909.6|8908.1|8910.8|8909.9|8911.6|8910.4|8907.2|8905.7|498
1591617000000|2020-06-08 11:50:00|8911|8910.1|8911.7|8910.2|8913.9|8912.4|8909.3|8908.1|489
1591617300000|2020-06-08 11:55:00|8911.8|8910.3|8910.5|8909.6|8912.8|8911.3|8908|8906.8|528
1591617600000|2020-06-08 12:00:00|8910.6|8909.7|8913.1|8911.6|8913.1|8911.6|8909.5|8908.6|558
1591617900000|2020-06-08 12:05:00|8913|8911.5|8916.6|8915.7|8916.6|8915.7|8912.3|8911.4|479
1591618200000|2020-06-08 12:10:00|8916.7|8915.8|8917.9|8917|8919|8918.1|8915.3|8914.4|388
1591618500000|2020-06-08 12:15:00|8917.8|8916.9|8919.4|8917.9|8922.1|8920.9|8917.4|8916.5|465
1591618800000|2020-06-08 12:20:00|8920.1|8918.6|8920.3|8918.8|8924.3|8922.8|8919.1|8917.6|546
1591619100000|2020-06-08 12:25:00|8920.2|8918.7|8920.2|8919.3|8923.1|8921.8|8919.9|8918.7|487
1591619400000|2020-06-08 12:30:00|8920.3|8919.4|8920.7|8919.2|8922|8920.7|8920|8918.9|394
1591619700000|2020-06-08 12:35:00|8920.6|8919.1|8921.5|8920|8922.9|8921.8|8917.8|8916.3|514
1591620000000|2020-06-08 12:40:00|8921.4|8919.9|8920|8918.5|8924.5|8923.6|8919.3|8918.4|413
1591620300000|2020-06-08 12:45:00|8919.9|8918.4|8918.7|8917.8|8920.6|8919.4|8918.1|8917|489
1591620600000|2020-06-08 12:50:00|8918.8|8917.9|8918.2|8916.7|8920.3|8918.8|8916.2|8915.3|391
1591620900000|2020-06-08 12:55:00|8918.1|8916.6|8915.2|8913.7|8918.7|8917.7|8913.8|8912.8|489
1591621200000|2020-06-08 13:00:00|8915.3|8913.8|8914.6|8913.7|8916.2|8914.8|8912.2|8911.2|467
1591621500000|2020-06-08 13:05:00|8914.5|8913.6|8918.6|8917.1|8920.4|8919.4|8913.9|8912.7|473
1591621800000|2020-06-08 13:10:00|8918.7|8917.2|8917.7|8916.8|8919.5|8918.3|8916.8|8915.6|449
1591622100000|2020-06-08 13:15:00|8917.9|8917|8916.1|8915.2|8919.8|8918.6|8915|8913.5|502
1591622400000|2020-06-08 13:20:00|8916|8915.1|8915.9|8915|8918.4|8917.2|8914.2|8913.1|501
1591622700000|2020-06-08 13:25:00|8915.8|8914.9|8915.2|8914.3|8917.4|8916.2|8913.3|8912.4|580
1591623000000|2020-06-08 13:30:00|8915.5|8914|8911.4|8910.5|8916.5|8915.4|8911|8909.6|622
1591623300000|2020-06-08 13:35:00|8911.9|8910.4|8911.3|8910.4|8913.9|8913|8911|8910.1|610
1591623600000|2020-06-08 13:40:00|8911.1|8910.2|8908.7|8907.8|8913.9|8912.6|8907.5|8906.6|547
1591623900000|2020-06-08 13:45:00|8908.6|8907.7|8911.2|8909.7|8911.4|8910|8907.7|8906.8|577
1591624200000|2020-06-08 13:50:00|8911.3|8909.8|8908.9|8908|8913.7|8912.3|8907.8|8906.9|624
1591624500000|2020-06-08 13:55:00|8908.8|8907.9|8908.5|8907.6|8913|8911.9|8907.2|8906.3|685
1591624800000|2020-06-08 14:00:00|8908.4|8907.5|8909.3|8908.4|8912.4|8911.5|8907.6|8906.6|662
1591625100000|2020-06-08 14:05:00|8909.2|8908.3|8910.8|8909.9|8912|8910.7|8908.9|8907.4|624
1591625400000|2020-06-08 14:10:00|8910.9|8910|8908.7|8907.8|8912.4|8911.4|8908.1|8907.2|554
1591625700000|2020-06-08 14:15:00|8909|8907.5|8907.5|8906.6|8909|8907.8|8905.7|8904.8|617
1591626000000|2020-06-08 14:20:00|8907.6|8906.7|8907.9|8907|8910.4|8909.3|8906.6|8905.7|492
1591626300000|2020-06-08 14:25:00|8908|8907.1|8913.2|8911.7|8914.1|8912.7|8907.1|8906|673
1591626600000|2020-06-08 14:30:00|8913|8911.5|8912.6|8911.7|8913.4|8912.3|8911.1|8910|603
1591626900000|2020-06-08 14:35:00|8912.7|8911.8|8909.8|8908.3|8914.6|8913.7|8908.8|8907.5|684
1591627200000|2020-06-08 14:40:00|8909.2|8907.7|8905.3|8904.4|8909.2|8907.9|8901.4|8900.5|589
1591627500000|2020-06-08 14:45:00|8905.4|8904.5|8902.7|8901.2|8907.2|8906|8901.2|8900.3|596
1591627800000|2020-06-08 14:50:00|8902.8|8901.3|8900.9|8900|8904.2|8902.9|8898.2|8896.7|676
1591628100000|2020-06-08 14:55:00|8901|8900.1|8900.3|8899.4|8901.6|8900.6|8895.9|8895|794
1591628400000|2020-06-08 15:00:00|8900.5|8899.6|8899|8897.5|8903.4|8901.9|8898.2|8897.3|668
1591628700000|2020-06-08 15:05:00|8898.9|8897.4|8902|8901.1|8903.9|8902.7|8898.8|8897.4|526
1591629000000|2020-06-08 15:10:00|8902.1|8901.2|8902.4|8901.5|8903.5|8902.4|8901.3|8900.2|571
1591629300000|2020-06-08 15:15:00|8902.9|8901.4|8900.7|8899.8|8907.1|8905.6|8898.4|8896.9|620
1591629600000|2020-06-08 15:20:00|8900.6|8899.7|8901.2|8900.3|8901.2|8900.3|8894.5|8893.3|720
1591629900000|2020-06-08 15:25:00|8901.5|8900|8900.8|8899.9|8902.7|8901.6|8900.2|8899.3|502
1591630200000|2020-06-08 15:30:00|8900.6|8899.7|8901.7|8900.2|8902.3|8900.9|8899.9|8898.8|512
1591630500000|2020-06-08 15:35:00|8901.5|8900.6|8906|8904.5|8906.4|8905.1|8901.2|8899.8|387
1591630800000|2020-06-08 15:40:00|8905.9|8904.4|8905.6|8904.1|8906.8|8905.4|8904.4|8903.3|406
1591631100000|2020-06-08 15:45:00|8904.8|8903.3|8901.9|8901|8907.1|8905.9|8901.7|8900.8|447
1591631400000|2020-06-08 15:50:00|8901.8|8900.9|8902.2|8900.7|8902.6|8901.4|8898.8|8897.9|514
1591631700000|2020-06-08 15:55:00|8902.1|8900.6|8895.7|8894.2|8902.4|8901.4|8895.7|8894.2|525
1591632000000|2020-06-08 16:00:00|8895.5|8894|8899.3|8898.4|8900.6|8899.4|8895.5|8894|470
1591632300000|2020-06-08 16:05:00|8899.4|8898.5|8896.3|8895.4|8899.4|8898.5|8895.1|8894.2|410
1591632600000|2020-06-08 16:10:00|8896.4|8895.5|8897.3|8895.8|8897.4|8895.9|8893.5|8892.3|443
1591632900000|2020-06-08 16:15:00|8897.4|8895.9|8897.2|8896.3|8899.2|8897.9|8896.8|8895.6|348
1591633200000|2020-06-08 16:20:00|8897.1|8896.2|8894.7|8893.8|8897.1|8896.2|8894.6|8893.7|335
1591633500000|2020-06-08 16:25:00|8894.6|8893.7|8897.9|8897|8898.5|8897.2|8894.6|8893.6|397
1591633800000|2020-06-08 16:30:00|8898|8897.1|8899|8897.5|8901.5|8900.2|8897.4|8896.5|412
1591634100000|2020-06-08 16:35:00|8898.9|8897.4|8898.5|8897|8900.7|8899.2|8897.5|8896.2|300
1591634400000|2020-06-08 16:40:00|8898.6|8897.1|8897.1|8896.2|8899.6|8898.1|8895.5|8894.2|348
1591634700000|2020-06-08 16:45:00|8897.4|8896.5|8896.3|8894.8|8900.9|8899.6|8896.2|8894.7|351
1591635000000|2020-06-08 16:50:00|8896.2|8894.7|8894.3|8893.4|8896.6|8895.1|8893.8|8892.7|305
1591635300000|2020-06-08 16:55:00|8894.5|8893.6|8892.5|8891.6|8895.3|8894.1|8891.3|8890.2|404
1591635600000|2020-06-08 17:00:00|8892.6|8891.7|8892.2|8890.7|8892.9|8892|8889.7|8888.8|431
1591635900000|2020-06-08 17:05:00|8892.1|8890.6|8892|8890.5|8893.5|8892.3|8890.6|8889.7|363
1591636200000|2020-06-08 17:10:00|8891.9|8890.4|8893|8892.1|8893.7|8892.5|8890.8|8889.5|282
1591636500000|2020-06-08 17:15:00|8893.1|8892.2|8895.7|8894.8|8896.3|8895.1|8893|8892.1|337
1591636800000|2020-06-08 17:20:00|8896|8894.5|8893.9|8893|8896.7|8895.5|8892.9|8891.9|347
1591637100000|2020-06-08 17:25:00|8893.8|8892.9|8893.7|8892.8|8894.6|8893.6|8893.2|8892.2|226
1591637400000|2020-06-08 17:30:00|8893.6|8892.7|8889.4|8888.5|8894.1|8893|8889.4|8888.5|321
1591637700000|2020-06-08 17:35:00|8889.5|8888.6|8888.2|8887.3|8890|8888.7|8886|8885.1|329
1591638000000|2020-06-08 17:40:00|8888.3|8887.4|8889.8|8888.9|8890.6|8889.5|8886.3|8885.4|330
1591638300000|2020-06-08 17:45:00|8889.7|8888.8|8893.1|8892.2|8893.9|8893|8888.9|8887.8|307
1591638600000|2020-06-08 17:50:00|8893.2|8892.3|8895|8894.1|8895.9|8894.9|8892.8|8891.9|290
1591638900000|2020-06-08 17:55:00|8894.9|8894|8896.4|8894.9|8897.2|8896|8893.4|8892.5|355
1591639200000|2020-06-08 18:00:00|8896|8895.1|8894.2|8892.7|8896.5|8895.2|8892|8890.9|425
1591639500000|2020-06-08 18:05:00|8894.4|8892.9|8897|8896.1|8897.3|8896.2|8893.7|8892.7|310
1591639800000|2020-06-08 18:10:00|8897.1|8896.2|8894.8|8893.3|8897.1|8896.2|8893.8|8892.8|262
1591640100000|2020-06-08 18:15:00|8894.7|8893.8|8893.5|8892.6|8895.3|8894.1|8892.8|8891.9|288
1591640400000|2020-06-08 18:20:00|8893.4|8892.5|8894|8892.5|8894.3|8893.4|8892.2|8891.1|289
1591640700000|2020-06-08 18:25:00|8894.1|8892.6|8894.3|8893.4|8895.1|8894|8892.6|8891.6|321
1591641000000|2020-06-08 18:30:00|8894.5|8893|8892.2|8890.7|8895.5|8894.2|8891.7|8890.7|308
1591641300000|2020-06-08 18:35:00|8892.3|8890.8|8888.1|8887.2|8893.5|8892.3|8887.4|8886|385
1591641600000|2020-06-08 18:40:00|8888.2|8887.3|8886|8885.1|8888.2|8887.3|8885.6|8884.7|304
1591641900000|2020-06-08 18:45:00|8886.1|8885.2|8883.9|8883|8886.4|8885.5|8883.3|8882.4|314
1591642200000|2020-06-08 18:50:00|8884|8883.1|8883.9|8883|8884.2|8883.3|8882.7|8881.8|287
1591642500000|2020-06-08 18:55:00|8884|8883.1|8884.1|8883.2|8885.3|8884.4|8882.8|8881.9|353
1591642800000|2020-06-08 19:00:00|8884.3|8883.4|8886.1|8885.2|8887.4|8886.1|8884.2|8883.3|366
1591643100000|2020-06-08 19:05:00|8886|8885.1|8884.1|8882.6|8887.2|8886.3|8883.6|8882.4|330
1591643400000|2020-06-08 19:10:00|8884.2|8882.7|8883|8882.1|8884.6|8883.3|8882.6|8881.7|213
1591643700000|2020-06-08 19:15:00|8883.1|8882.2|8883.5|8882.6|8885|8883.8|8882.7|8881.5|215
1591644000000|2020-06-08 19:20:00|8883.6|8882.7|8884.8|8883.3|8885.3|8884|8883.3|8882.1|168
1591644300000|2020-06-08 19:25:00|8884.9|8883.4|8882.6|8881.7|8885.5|8884.3|8882.5|8881.6|221
1591644600000|2020-06-08 19:30:00|8882.7|8881.8|8881.1|8880.2|8882.9|8882|8880.9|8879.9|278
1591644900000|2020-06-08 19:35:00|8881|8880.1|8880.8|8879.9|8881.8|8880.9|8880.6|8879.5|218
1591645200000|2020-06-08 19:40:00|8880.9|8880|8881.2|8879.7|8881.4|8880.3|8879.8|8878.3|236
1591645500000|2020-06-08 19:45:00|8881|8880.1|8878.7|8877.8|8881.3|8880.4|8878.2|8877.1|285
1591645800000|2020-06-08 19:50:00|8878.5|8877.6|8876.6|8875.7|8878.5|8877.6|8875.7|8874.6|321
1591646100000|2020-06-08 19:55:00|8876.7|8875.8|8872.9|8872|8877|8876.1|8872.8|8871.9|378
1591646400000|2020-06-08 20:00:00|8873.1|8872.2|8872.4|8870.9|8874.2|8873.2|8871.1|8870.2|299
1591646700000|2020-06-08 20:05:00|8872.8|8871.3|8872.5|8871.6|8873.3|8872.4|8871.6|8870.6|323
1591647000000|2020-06-08 20:10:00|8872.7|8871.2|8870.7|8869.8|8872.8|8871.5|8870.3|8869|296
1591647300000|2020-06-08 20:15:00|8871.3|8870.4|8872.8|8871.3|8873.3|8871.8|8871.3|8870.2|220
1591647600000|2020-06-08 20:20:00|8872.9|8871.4|8874.9|8874|8875.1|8874|8871.8|8870.3|174
1591647900000|2020-06-08 20:25:00|8875.2|8873.7|8875.8|8874.3|8876.4|8874.9|8875.1|8873.7|141
1591648200000|2020-06-08 20:30:00|8875.9|8874.4|8875.7|8874.2|8876|8874.8|8875.1|8873.7|176
1591648500000|2020-06-08 20:35:00|8875.6|8874.1|8875.3|8874.4|8875.8|8874.7|8874.8|8873.3|123
1591648800000|2020-06-08 20:40:00|8875.2|8874.3|8874.7|8873.2|8875.8|8874.5|8874.6|8873.1|133
1591649100000|2020-06-08 20:45:00|8874.8|8873.3|8874.5|8873|8875.5|8874|8874.3|8872.8|156
1591649400000|2020-06-08 20:50:00|8874.7|8873.2|8875.2|8873.7|8875.3|8873.9|8874|8872.5|145
1591649700000|2020-06-08 20:55:00|8875.4|8873.9|8879.1|8873.8|8879.6|8875.6|8874.9|8872.8|278
1591650000000|2020-06-08 21:00:00|8881.3|8873.6|8876.3|8872.3|8881.3|8874.8|8876|8871.6|72
1591650300000|2020-06-08 21:05:00|8877.1|8871.7|8876.8|8872.8|8877.9|8874|8875.4|8871.2|96
1591650600000|2020-06-08 21:10:00|8876.6|8872.7|8876.1|8873.4|8877.5|8874.1|8875.2|8872.7|125
1591650900000|2020-06-08 21:15:00|8876.2|8873.5|8877.2|8872.3|8877.4|8873.9|8875|8872.3|147
1591651200000|2020-06-08 21:20:00|8876|8872.6|8874.9|8872.6|8877.4|8874.3|8874.4|8871.7|172
1591651500000|2020-06-08 21:25:00|8874.6|8873.1|8874.8|8873.3|8876.8|8873.6|8874.3|8871.1|117
1591651800000|2020-06-08 21:30:00|8875.2|8872.5|8876.1|8872.7|8877.5|8873.3|8874.4|8871.5|184
1591652100000|2020-06-08 21:35:00|8876|8872.4|8877|8873.4|8877.8|8874.5|8876|8871.5|187
1591652400000|2020-06-08 21:40:00|8876.8|8873.5|8876.3|8873.1|8877.5|8874.1|8875.4|8872.6|139
1591652700000|2020-06-08 21:45:00|8876.4|8873.2|8876.3|8873|8877|8874.1|8874.7|8872.7|124
1591653000000|2020-06-08 21:50:00|8876.4|8873.6|8875.8|8872.7|8877.1|8874.1|8875.5|8872.5|121
1591653300000|2020-06-08 21:55:00|8875.7|8872.8|8876.8|8873.6|8877.4|8873.7|8874.6|8872.6|222
1591653600000|2020-06-08 22:00:00|8876.6|8873.3|8876.1|8873.6|8877.2|8874.7|8875.1|8872.6|491
1591653900000|2020-06-08 22:05:00|8876.3|8873.5|8875.9|8872.9|8876.5|8874.3|8875|8872.8|269
1591654200000|2020-06-08 22:10:00|8875.6|8873.2|8875.6|8874.1|8877|8875.1|8874.9|8872.8|273
1591654500000|2020-06-08 22:15:00|8875.9|8874.4|8874.6|8873.1|8876.3|8874.8|8874.4|8872.9|102
1591654800000|2020-06-08 22:20:00|8874.7|8873.2|8874.4|8872.9|8875.1|8873.5|8874|8872.5|101
1591655100000|2020-06-08 22:25:00|8874.3|8872.8|8873.7|8872.2|8874.8|8873.2|8873.6|8872|116
1591655400000|2020-06-08 22:30:00|8873.6|8872.1|8875.2|8873.7|8876.6|8875|8873.5|8872|157
1591655700000|2020-06-08 22:35:00|8875.3|8873.8|8874.7|8873.2|8875.3|8873.8|8873.9|8872.4|179
1591656000000|2020-06-08 22:40:00|8874.6|8873.1|8874.4|8872.9|8875.6|8874.1|8874|8872.5|131
1591656300000|2020-06-08 22:45:00|8874.5|8873|8871.2|8869.7|8874.6|8873.1|8871.1|8869.6|169
1591656600000|2020-06-08 22:50:00|8871.1|8869.6|8869.8|8868.3|8871.8|8870.3|8869.8|8868.3|193
1591656900000|2020-06-08 22:55:00|8869.9|8868.4|8870.3|8868.8|8870.7|8869.2|8869.3|8867.8|179
1591657200000|2020-06-08 23:00:00|8869.7|8868.7|8869.7|8868.2|8870.8|8869.3|8868.9|8867.4|206
1591657500000|2020-06-08 23:05:00|8869.6|8868.1|8870.4|8868.9|8870.5|8869|8869|8867.5|162
1591657800000|2020-06-08 23:10:00|8870.5|8869|8871.3|8869.8|8871.4|8869.9|8870|8868.5|124
1591658100000|2020-06-08 23:15:00|8871.2|8869.7|8871.9|8870.4|8872.2|8870.7|8870.9|8869.4|186
1591658400000|2020-06-08 23:20:00|8871.8|8870.3|8871.6|8870.1|8872.5|8871|8870.5|8869|159
1591658700000|2020-06-08 23:25:00|8871.5|8870|8870.1|8868.6|8872.1|8870.6|8869.5|8868|162
1591659000000|2020-06-08 23:30:00|8870.2|8868.7|8873.5|8872|8874.1|8872.6|8869.7|8868.3|177
1591659300000|2020-06-08 23:35:00|8873.4|8872.5|8875.5|8874|8875.5|8874|8873.2|8872|219
1591659600000|2020-06-08 23:40:00|8875.4|8873.9|8876|8874.5|8876.1|8874.6|8875.1|8873.6|161
1591659900000|2020-06-08 23:45:00|8875.8|8874.3|8876.6|8875.1|8877.1|8875.6|8875.5|8874|141
1591660200000|2020-06-08 23:50:00|8876.4|8875.5|8876.3|8874.8|8876.9|8875.5|8875.8|8874.3|182
1591660500000|2020-06-08 23:55:00|8876.2|8874.7|8877.5|8876|8878.3|8876.8|8875.7|8874.2|183
1591660800000|2020-06-09 00:00:00|8877.7|8876.2|8875.3|8873.8|8877.9|8876.4|8873.4|8872|441
1591661100000|2020-06-09 00:05:00|8875.1|8873.6|8872.3|8870.8|8875.1|8873.6|8870.1|8868.6|478
1591661400000|2020-06-09 00:10:00|8872.2|8870.7|8871.5|8870|8872.4|8870.9|8868.4|8867.2|369
1591661700000|2020-06-09 00:15:00|8871.7|8870.2|8871.2|8869.7|8872.2|8870.7|8870.8|8869.3|286
1591662000000|2020-06-09 00:20:00|8871.1|8869.6|8870.2|8868.7|8872.1|8870.6|8869.5|8868|340
1591662300000|2020-06-09 00:25:00|8870.4|8868.9|8869.5|8868|8871.1|8869.6|8868.4|8867.4|312
1591662600000|2020-06-09 00:30:00|8869.4|8867.9|8868.7|8867.2|8870.1|8868.6|8868.1|8866.8|338
1591662900000|2020-06-09 00:35:00|8868.6|8867.1|8872.4|8870.9|8873.6|8872.1|8868.1|8866.8|453
1591663200000|2020-06-09 00:40:00|8872.1|8870.6|8873.5|8872|8873.9|8872.4|8870.2|8868.7|353
1591663500000|2020-06-09 00:45:00|8873.6|8872.1|8874|8872.5|8874.4|8872.9|8872.4|8870.9|301
1591663800000|2020-06-09 00:50:00|8874.1|8872.6|8873.4|8871.9|8875.9|8874.4|8873.1|8871.6|313
1591664100000|2020-06-09 00:55:00|8873.5|8872|8877.4|8875.9|8877.8|8876.3|8872.3|8870.8|443
1591664400000|2020-06-09 01:00:00|8877.6|8876.1|8879.1|8877.6|8880.7|8879.2|8876.6|8875.1|512
1591664700000|2020-06-09 01:05:00|8879|8877.5|8878.5|8877|8879.4|8877.9|8877|8875.5|381
1591665000000|2020-06-09 01:10:00|8878.4|8876.9|8877.9|8876.4|8878.6|8877.1|8875.6|8874.1|395
1591665300000|2020-06-09 01:15:00|8877.8|8876.3|8874.6|8873.1|8877.8|8876.3|8873.4|8871.9|454
1591665600000|2020-06-09 01:20:00|8874.7|8873.2|8875.3|8873.8|8877.4|8875.9|8874.3|8872.8|482
1591665900000|2020-06-09 01:25:00|8875.4|8873.9|8875.1|8873.6|8876.4|8874.9|8874.3|8872.8|331
1591666200000|2020-06-09 01:30:00|8875.3|8873.8|8873.8|8872.3|8875.9|8874.4|8873.8|8872.3|380
1591666500000|2020-06-09 01:35:00|8873.7|8872.2|8873.4|8871.9|8875.2|8873.7|8872.8|8871.4|349
1591666800000|2020-06-09 01:40:00|8873.2|8871.7|8873.3|8871.8|8873.8|8872.3|8871.4|8869.9|299
1591667100000|2020-06-09 01:45:00|8873.4|8871.9|8873.8|8872.3|8874|8872.5|8872.1|8870.6|421
1591667400000|2020-06-09 01:50:00|8873.9|8872.4|8876.1|8874.6|8876.2|8874.9|8873.7|8872.2|343
1591667700000|2020-06-09 01:55:00|8876.2|8874.7|8873.7|8872.2|8876.7|8875.2|8873.2|8871.7|381
1591668000000|2020-06-09 02:00:00|8873.5|8872|8873.4|8871.9|8874.1|8872.9|8872.5|8871|311
1591668300000|2020-06-09 02:05:00|8873.3|8871.8|8875.3|8873.8|8875.3|8873.8|8873.1|8871.6|319
1591668600000|2020-06-09 02:10:00|8875.2|8873.7|8875.7|8874.2|8877.2|8875.7|8874|8872.5|416
1591668900000|2020-06-09 02:15:00|8875.8|8874.3|8876.9|8875.4|8877.9|8876.4|8875.4|8873.9|425
1591669200000|2020-06-09 02:20:00|8877|8875.5|8878|8876.5|8878.6|8877.1|8876.8|8875.3|328
1591669500000|2020-06-09 02:25:00|8878.2|8876.7|8877.7|8876.2|8878.9|8877.4|8877.2|8875.8|294
1591669800000|2020-06-09 02:30:00|8877.8|8876.3|8878.3|8876.8|8879|8877.5|8876.2|8874.7|289
1591670100000|2020-06-09 02:35:00|8878.4|8876.9|8877.6|8876.1|8878.5|8877|8877.2|8875.7|263
1591670400000|2020-06-09 02:40:00|8877.7|8876.2|8877.3|8875.8|8878|8876.6|8876.6|8875.1|243
1591670700000|2020-06-09 02:45:00|8877.2|8875.7|8877.3|8875.8|8877.5|8876|8876|8874.5|235
1591671000000|2020-06-09 02:50:00|8877.2|8875.7|8878.7|8877.2|8879|8877.5|8876.5|8875.4|247
1591671300000|2020-06-09 02:55:00|8878.8|8877.3|8876.2|8874.7|8878.9|8877.5|8875.6|8874.1|282
1591671600000|2020-06-09 03:00:00|8875.9|8874.4|8875.9|8874.4|8877.4|8875.9|8875.2|8873.7|235
1591671900000|2020-06-09 03:05:00|8876|8874.5|8876.3|8874.8|8877.5|8876|8875.3|8873.8|236
1591672200000|2020-06-09 03:10:00|8876.2|8874.7|8876|8874.5|8877|8875.5|8875.1|8873.9|198
1591672500000|2020-06-09 03:15:00|8876.1|8874.6|8876.8|8875.3|8876.8|8875.5|8875.1|8873.6|196
1591672800000|2020-06-09 03:20:00|8876.7|8875.2|8877.4|8875.9|8877.5|8876|8875.5|8874|222
1591673100000|2020-06-09 03:25:00|8877.5|8876|8878.1|8876.6|8878.2|8877|8876.5|8875|202
1591673400000|2020-06-09 03:30:00|8877.4|8876.5|8876.4|8874.9|8878.8|8877.5|8876.3|8874.8|281
1591673700000|2020-06-09 03:35:00|8876.3|8874.8|8877.3|8875.8|8877.5|8876|8876.1|8874.6|175
1591674000000|2020-06-09 03:40:00|8877.4|8875.9|8878.8|8877.3|8879.1|8877.9|8877.3|8875.8|202
1591674300000|2020-06-09 03:45:00|8878.9|8877.4|8878.8|8877.3|8880.6|8879.3|8878.4|8877.1|231
1591674600000|2020-06-09 03:50:00|8878.7|8877.2|8877.6|8876.1|8880.2|8878.9|8877.4|8875.9|251
1591674900000|2020-06-09 03:55:00|8877.7|8876.2|8879.3|8877.8|8880.1|8878.6|8877.2|8875.7|174
1591675200000|2020-06-09 04:00:00|8879.2|8877.7|8880.3|8878.8|8880.4|8879.1|8879.1|8877.7|223
1591675500000|2020-06-09 04:05:00|8880.2|8878.7|8881.1|8879.6|8881.7|8880.3|8879.5|8878.3|214
1591675800000|2020-06-09 04:10:00|8881.2|8879.7|8880.2|8878.7|8881.2|8879.7|8880.1|8878.6|239
1591676100000|2020-06-09 04:15:00|8880.3|8878.8|8882.1|8880.6|8883|8881.5|8880.1|8878.6|251
1591676400000|2020-06-09 04:20:00|8882|8880.5|8879.9|8878.4|8882.2|8880.7|8879.2|8877.7|273
1591676700000|2020-06-09 04:25:00|8879.8|8878.3|8880.6|8879.1|8881.3|8880|8879.3|8878|239
1591677000000|2020-06-09 04:30:00|8880.4|8878.9|8882.5|8881|8883.1|8881.8|8879.1|8877.6|292
1591677300000|2020-06-09 04:35:00|8882.6|8881.1|8883.4|8881.9|8883.5|8882.3|8880.7|8879.3|246
1591677600000|2020-06-09 04:40:00|8883.3|8881.8|8883|8882.1|8885.5|8884.3|8883|8881.6|341
1591677900000|2020-06-09 04:45:00|8883.2|8882.3|8885.1|8884.2|8886|8885.1|8882.7|8881.7|304
1591678200000|2020-06-09 04:50:00|8885.2|8884.3|8885.8|8884.9|8886.1|8884.9|8883.9|8882.5|345
1591678500000|2020-06-09 04:55:00|8886|8884.5|8885.6|8884.7|8887.3|8886.4|8885.5|8884|265
1591678800000|2020-06-09 05:00:00|8885.7|8884.8|8885.7|8884.2|8886.2|8884.8|8883.9|8882.9|321
1591679100000|2020-06-09 05:05:00|8885.8|8884.3|8885.3|8883.8|8886|8884.7|8884.9|8883.4|177
1591679400000|2020-06-09 05:10:00|8885.2|8883.7|8885.7|8884.8|8886.2|8884.9|8882.8|8881.7|300
1591679700000|2020-06-09 05:15:00|8885.6|8884.7|8883.8|8882.3|8886.3|8885|8883.6|8882.2|190
1591680000000|2020-06-09 05:20:00|8883.9|8882.4|8886.6|8885.1|8886.7|8885.5|8882.7|8881.5|285
1591680300000|2020-06-09 05:25:00|8886.7|8885.2|8886.1|8884.6|8887.6|8886.4|8885.6|8884.4|203
1591680600000|2020-06-09 05:30:00|8886|8884.5|8885.1|8883.6|8886.4|8885.1|8884.8|8883.3|217
1591680900000|2020-06-09 05:35:00|8885|8883.5|8886.3|8884.8|8886.8|8885.6|8884.8|8883.3|209
1591681200000|2020-06-09 05:40:00|8886.4|8884.9|8885.3|8883.8|8886.5|8885|8884.6|8883.4|200
1591681500000|2020-06-09 05:45:00|8885.4|8883.9|8885.7|8884.2|8886.5|8885.3|8884.4|8883.3|274
1591681800000|2020-06-09 05:50:00|8885.8|8884.3|8883.6|8882.7|8886.6|8885.1|8883|8881.8|297
1591682100000|2020-06-09 05:55:00|8884.1|8882.6|8881.4|8879.9|8884.1|8882.6|8879.9|8879|342
1591682400000|2020-06-09 06:00:00|8881|8879.5|8883.6|8882.1|8884|8882.5|8879.5|8878|458
1591682700000|2020-06-09 06:05:00|8883.7|8882.2|8883.5|8882|8886.6|8885.4|8882.7|8881.2|325
1591683000000|2020-06-09 06:10:00|8883.7|8882.2|8885.8|8884.3|8886|8884.5|8881.6|8880.1|384
1591683300000|2020-06-09 06:15:00|8885.9|8884.4|8884.2|8883.3|8886.1|8884.9|8883.2|8881.8|419
1591683600000|2020-06-09 06:20:00|8884.5|8883.6|8881.7|8880.2|8884.9|8883.6|8880.9|8879.7|431
1591683900000|2020-06-09 06:25:00|8881.8|8880.3|8878.7|8877.2|8881.9|8880.4|8878.1|8876.6|481
1591684200000|2020-06-09 06:30:00|8878.9|8877.4|8874.7|8873.8|8880.2|8879|8874.6|8873.7|448
1591684500000|2020-06-09 06:35:00|8874.6|8873.7|8872|8870.5|8876.1|8874.9|8871.6|8870.4|573
1591684800000|2020-06-09 06:40:00|8871.9|8870.4|8871|8869.5|8872.9|8871.8|8868.4|8867.3|563
1591685100000|2020-06-09 06:45:00|8871.4|8869.9|8868.2|8867.3|8872.2|8870.8|8864.7|8863.5|552
1591685400000|2020-06-09 06:50:00|8868.3|8867.4|8874.8|8873.3|8876.9|8875.4|8868.2|8867.3|501
1591685700000|2020-06-09 06:55:00|8874.6|8873.1|8873.8|8872.3|8876.3|8875|8871.7|8870.2|584
1591686000000|2020-06-09 07:00:00|8873.7|8872.2|8874.6|8873.7|8876.1|8875|8871.2|8870.3|622
1591686300000|2020-06-09 07:05:00|8874.7|8873.8|8878.9|8878|8881.3|8880.1|8874.7|8873.4|676
1591686600000|2020-06-09 07:10:00|8879.2|8877.7|8884|8883.1|8884.2|8883.3|8876.9|8875.5|633
1591686900000|2020-06-09 07:15:00|8884.3|8882.8|8889.7|8888.8|8892.1|8890.9|8883.9|8882.8|603
1591687200000|2020-06-09 07:20:00|8889.6|8888.7|8888|8886.5|8892.5|8891.6|8884|8882.7|609
1591687500000|2020-06-09 07:25:00|8888.2|8886.7|8887.2|8886.3|8891.3|8890|8885.6|8884.5|658
1591687800000|2020-06-09 07:30:00|8887.8|8886.7|8886.1|8885.2|8888.4|8887.1|8885.1|8883.9|597
1591688100000|2020-06-09 07:35:00|8886.5|8885|8891.3|8889.8|8895.2|8893.7|8885.4|8884.2|669
1591688400000|2020-06-09 07:40:00|8891.1|8889.6|8888.9|8888|8892.3|8891.1|8888.3|8886.8|684
1591688700000|2020-06-09 07:45:00|8889.2|8887.7|8887.5|8886.6|8890.5|8889.1|8885.3|8884.4|536
1591689000000|2020-06-09 07:50:00|8887.6|8886.7|8889.8|8888.9|8890.7|8889.5|8886.7|8885.5|551
1591689300000|2020-06-09 07:55:00|8889.5|8888.6|8893.1|8891.6|8893.1|8891.6|8886.7|8885.2|536
1591689600000|2020-06-09 08:00:00|8893|8891.5|8891.8|8890.9|8893.1|8891.6|8888.7|8887.7|595
1591689900000|2020-06-09 08:05:00|8891.9|8891|8896.9|8895.4|8898.5|8897|8891.9|8891|587
1591690200000|2020-06-09 08:10:00|8896.5|8895.6|8897.8|8896.3|8898.7|8897.5|8895.2|8893.7|484
1591690500000|2020-06-09 08:15:00|8897.9|8896.4|8891.7|8890.2|8897.9|8896.4|8889.7|8888.2|748
1591690800000|2020-06-09 08:20:00|8891.9|8890.4|8892.6|8891.1|8894.2|8892.9|8889.8|8888.3|688
1591691100000|2020-06-09 08:25:00|8892.7|8891.2|8896.4|8894.9|8898.3|8897.1|8892.1|8890.8|611
1591691400000|2020-06-09 08:30:00|8896.2|8894.7|8906.6|8905.1|8914.5|8913|8896.2|8894.7|734
1591691700000|2020-06-09 08:35:00|8906.5|8905|8909.7|8908.8|8910.9|8909.8|8904.9|8903.4|662
1591692000000|2020-06-09 08:40:00|8909.8|8908.9|8907.7|8906.2|8909.8|8908.9|8902.6|8901.1|585
1591692300000|2020-06-09 08:45:00|8907.8|8906.3|8905.3|8903.8|8909.7|8908.6|8904.5|8903.3|643
1591692600000|2020-06-09 08:50:00|8905.1|8904.2|8905.5|8904|8907.4|8906.1|8903.1|8901.6|618
1591692900000|2020-06-09 08:55:00|8905.2|8903.7|8909.8|8908.3|8910.2|8908.9|8904|8902.5|545
1591693200000|2020-06-09 09:00:00|8909.6|8908.1|8908.3|8906.8|8910.1|8909|8905.4|8904.1|553
1591693500000|2020-06-09 09:05:00|8908.4|8906.9|8908.3|8906.8|8912.2|8911.1|8907.9|8906.4|606
1591693800000|2020-06-09 09:10:00|8908.4|8906.9|8910.8|8909.9|8912.1|8910.9|8907.1|8906.1|617
1591694100000|2020-06-09 09:15:00|8910.5|8909.6|8907|8906.1|8911|8909.8|8906.8|8905.6|581
1591694400000|2020-06-09 09:20:00|8906.9|8906|8911.4|8909.9|8914.3|8913|8906.8|8905.8|541
1591694700000|2020-06-09 09:25:00|8911.3|8909.8|8912.1|8911.2|8914.6|8913.7|8909.2|8908.3|575
1591695000000|2020-06-09 09:30:00|8912.2|8911.3|8914|8912.5|8914.1|8912.6|8906.8|8905.3|564
1591695300000|2020-06-09 09:35:00|8914.3|8913.1|8919.1|8917.6|8919.8|8918.6|8912.4|8910.9|470
1591695600000|2020-06-09 09:40:00|8919.2|8917.7|8915.7|8914.2|8921.6|8920.6|8915.7|8914.2|492
1591695900000|2020-06-09 09:45:00|8915.8|8914.3|8918|8917.1|8919.4|8918.5|8915.1|8913.6|441
1591696200000|2020-06-09 09:50:00|8918.2|8917.3|8916.8|8915.3|8918.4|8917.3|8914.1|8912.9|463
1591696500000|2020-06-09 09:55:00|8916.9|8915.4|8912|8910.5|8918.2|8917|8911.8|8910.3|448
1591696800000|2020-06-09 10:00:00|8912.2|8910.7|8910.6|8909.1|8913.1|8911.6|8909.8|8908.5|449
1591697100000|2020-06-09 10:05:00|8910.5|8909|8911.1|8909.6|8912.7|8911.8|8909.5|8908.5|472
1591697400000|2020-06-09 10:10:00|8910.8|8909.9|8909.1|8908.2|8912.5|8911|8909.1|8907.8|511
1591697700000|2020-06-09 10:15:00|8909.3|8908.4|8910.7|8909.2|8911.7|8910.2|8907.4|8906.1|513
1591698000000|2020-06-09 10:20:00|8910.5|8909|8909.9|8908.4|8911.3|8909.8|8906.8|8905.7|527
1591698300000|2020-06-09 10:25:00|8909.8|8908.3|8913.9|8912.4|8915.8|8914.3|8909|8907.7|579
1591698600000|2020-06-09 10:30:00|8913.8|8912.3|8915.2|8913.7|8915.2|8913.7|8912|8910.9|492
1591698900000|2020-06-09 10:35:00|8915.3|8913.8|8919|8918.1|8919.2|8918.3|8912.7|8911.4|555
1591699200000|2020-06-09 10:40:00|8918.9|8918|8913.6|8912.1|8920|8918.8|8913|8911.5|496
1591699500000|2020-06-09 10:45:00|8913.2|8912.3|8915.5|8914|8917.9|8916.9|8912|8910.5|518
1591699800000|2020-06-09 10:50:00|8915.4|8913.9|8916.3|8915.4|8917.1|8916|8914.2|8913.1|463
1591700100000|2020-06-09 10:55:00|8916.5|8915.6|8924.3|8922.8|8924.4|8923.1|8916.5|8915.6|572
1591700400000|2020-06-09 11:00:00|8924.1|8922.6|8922.6|8921.1|8925.2|8923.8|8919.9|8918.5|559
1591700700000|2020-06-09 11:05:00|8922.7|8921.2|8919.5|8918.6|8923.7|8922.5|8919.5|8918.5|480
1591701000000|2020-06-09 11:10:00|8919.6|8918.7|8915.8|8914.9|8920.6|8919.5|8915|8913.8|443
1591701300000|2020-06-09 11:15:00|8915.7|8914.8|8913.1|8911.6|8918.2|8916.7|8911.6|8910.7|487
1591701600000|2020-06-09 11:20:00|8912.7|8911.8|8910.4|8909.5|8913.2|8912|8910.3|8909.2|461
1591701900000|2020-06-09 11:25:00|8910.5|8909.6|8912|8910.5|8912.9|8911.4|8907.8|8906.6|483
1591702200000|2020-06-09 11:30:00|8911.8|8910.3|8910.9|8909.4|8912.1|8910.9|8909.6|8908.5|432
1591702500000|2020-06-09 11:35:00|8910.7|8909.8|8910.9|8910|8912.5|8911.4|8909.7|8908.5|441
1591702800000|2020-06-09 11:40:00|8911|8910.1|8902.3|8900.8|8911.3|8910.3|8901|8899.8|586
1591703100000|2020-06-09 11:45:00|8902.6|8901.1|8902.2|8900.7|8905.7|8904.2|8898.6|8897.3|618
1591703400000|2020-06-09 11:50:00|8902|8901.1|8903.7|8902.8|8904.6|8903.6|8900.9|8899.7|466
1591703700000|2020-06-09 11:55:00|8903.8|8902.9|8905.6|8904.1|8907.5|8906.6|8902.6|8901.3|517
1591704000000|2020-06-09 12:00:00|8905.4|8903.9|8909.5|8908.6|8910.3|8909.4|8903.2|8902.3|552
1591704300000|2020-06-09 12:05:00|8909.4|8908.5|8907.8|8906.9|8910.1|8909.2|8905.8|8904.9|377
1591704600000|2020-06-09 12:10:00|8907.6|8906.7|8912.2|8911.3|8912.6|8911.4|8905.3|8904.4|493
1591704900000|2020-06-09 12:15:00|8912.3|8911.4|8912.7|8911.2|8913.1|8912.2|8910.9|8909.7|427
1591705200000|2020-06-09 12:20:00|8912.4|8911.5|8910.1|8909.2|8912.6|8911.7|8910.1|8908.9|434
1591705500000|2020-06-09 12:25:00|8910.4|8908.9|8913.8|8912.3|8914|8912.8|8909.7|8908.5|435
1591705800000|2020-06-09 12:30:00|8913.6|8912.7|8910.5|8909.6|8914.4|8913.3|8910.4|8909.4|511
1591706100000|2020-06-09 12:35:00|8910.6|8909.7|8917|8915.5|8917|8915.8|8909.5|8908.6|426
1591706400000|2020-06-09 12:40:00|8916.9|8915.4|8929.8|8928.9|8930.6|8929.7|8916.9|8915.4|665
1591706700000|2020-06-09 12:45:00|8930.2|8928.7|8926|8924.5|8930.2|8929|8923.3|8921.8|506
1591707000000|2020-06-09 12:50:00|8925.8|8924.3|8928.7|8927.8|8929.5|8928.5|8924.4|8923.5|469
1591707300000|2020-06-09 12:55:00|8928.5|8927.6|8925|8924.1|8931|8929.5|8923|8921.6|498
1591707600000|2020-06-09 13:00:00|8924.9|8924|8926.3|8924.8|8926.5|8925.4|8920.2|8919.1|484
1591707900000|2020-06-09 13:05:00|8926.2|8924.7|8920.7|8919.8|8926.2|8925|8919.7|8918.8|370
1591708200000|2020-06-09 13:10:00|8920.9|8920|8928.5|8927|8928.5|8927|8919.3|8918|482
1591708500000|2020-06-09 13:15:00|8928.6|8927.1|8925.3|8923.8|8930|8928.6|8923.8|8922.6|642
1591708800000|2020-06-09 13:20:00|8925.4|8923.9|8921.4|8920.5|8926.4|8925.2|8920.6|8919.7|540
1591709100000|2020-06-09 13:25:00|8921.3|8920.4|8922.3|8921.4|8924.1|8923.2|8917|8916.1|522
1591709400000|2020-06-09 13:30:00|8922|8921.1|8922.1|8921.2|8924.2|8923.2|8918.3|8917.4|716
1591709700000|2020-06-09 13:35:00|8922.2|8921.3|8925.4|8923.9|8927.1|8925.6|8915.6|8914.1|768
1591710000000|2020-06-09 13:40:00|8925.3|8923.8|8928.1|8926.6|8931.3|8930.1|8924.1|8922.8|798
1591710300000|2020-06-09 13:45:00|8928|8926.5|8932.2|8930.7|8934.8|8933.3|8928|8926.5|798
1591710600000|2020-06-09 13:50:00|8932.1|8930.6|8931.8|8930.3|8935.1|8934.1|8929.7|8928.2|758
1591710900000|2020-06-09 13:55:00|8931.7|8930.2|8933.7|8932.2|8939.4|8937.9|8931|8929.9|801
1591711200000|2020-06-09 14:00:00|8933.8|8932.3|8927.2|8926.3|8936.7|8935.2|8924.5|8923.4|789
1591711500000|2020-06-09 14:05:00|8927.1|8926.2|8929.8|8928.3|8930.9|8929.5|8926.3|8925.2|679
1591711800000|2020-06-09 14:10:00|8929.7|8928.2|8923.4|8922.5|8930.7|8929.3|8923.4|8922.2|642
1591712100000|2020-06-09 14:15:00|8923.5|8922.6|8919.6|8918.7|8924.7|8923.6|8919.5|8918.6|656
1591712400000|2020-06-09 14:20:00|8919.5|8918.6|8917.8|8916.3|8922.2|8921|8915.6|8914.3|558
1591712700000|2020-06-09 14:25:00|8917.9|8916.4|8917.6|8916.7|8919.8|8918.6|8915.3|8913.9|670
1591713000000|2020-06-09 14:30:00|8917.5|8916.6|8916.3|8914.8|8920|8918.7|8915.3|8914.2|562
1591713300000|2020-06-09 14:35:00|8916.2|8914.7|8920.9|8920|8921.2|8920.3|8912.5|8911.6|612
1591713600000|2020-06-09 14:40:00|8920.8|8919.9|8919.7|8918.2|8922.9|8922|8917.5|8916.2|628
1591713900000|2020-06-09 14:45:00|8919.6|8918.1|8924.9|8923.4|8927.3|8925.8|8919|8917.9|692
1591714200000|2020-06-09 14:50:00|8925|8923.5|8921.5|8920.6|8927.5|8926.3|8921.4|8920|706
1591714500000|2020-06-09 14:55:00|8921.4|8920.5|8925.9|8924.4|8927.1|8925.9|8921.4|8920.4|766
1591714800000|2020-06-09 15:00:00|8925.8|8924.3|8921.9|8920.4|8927.7|8926.4|8919.6|8918.2|725
1591715100000|2020-06-09 15:05:00|8921.8|8920.3|8923.6|8922.1|8923.7|8922.5|8919.5|8918.6|651
1591715400000|2020-06-09 15:10:00|8923.5|8922|8921.4|8919.9|8923.8|8922.7|8917.2|8916|573
1591715700000|2020-06-09 15:15:00|8921.3|8919.8|8919.4|8918.5|8923.1|8922|8918.7|8917.8|531
1591716000000|2020-06-09 15:20:00|8919.5|8918.6|8919.8|8918.9|8920.4|8919.4|8916.8|8915.6|605
1591716300000|2020-06-09 15:25:00|8919.9|8919|8917.7|8916.8|8920.2|8919.3|8917.3|8916.2|520
1591716600000|2020-06-09 15:30:00|8917.5|8916.6|8915.8|8914.9|8918.9|8918|8915.6|8914.6|529
1591716900000|2020-06-09 15:35:00|8915.7|8914.8|8914|8913.1|8918.6|8917.7|8913.6|8912.4|505
1591717200000|2020-06-09 15:40:00|8913.9|8913|8912.6|8911.1|8916.9|8915.5|8912|8910.7|566
1591717500000|2020-06-09 15:45:00|8912.3|8911.4|8911.6|8910.1|8913.8|8912.4|8909.2|8907.7|631
1591717800000|2020-06-09 15:50:00|8911.4|8909.9|8917|8915.5|8920|8918.6|8911.4|8909.9|528
1591718100000|2020-06-09 15:55:00|8916.9|8915.4|8912|8910.5|8918|8916.8|8911.8|8910.3|513
1591718400000|2020-06-09 16:00:00|8912.1|8910.6|8913.3|8911.8|8913.9|8912.7|8910.4|8909.3|504
1591718700000|2020-06-09 16:05:00|8913.1|8912.2|8910.1|8909.2|8913.9|8912.9|8909.9|8908.7|426
1591719000000|2020-06-09 16:10:00|8910|8909.1|8908.9|8908|8910.6|8909.4|8908.3|8907.2|437
1591719300000|2020-06-09 16:15:00|8909.1|8908.2|8911.2|8910.3|8912.6|8911.5|8908|8906.9|410
1591719600000|2020-06-09 16:20:00|8911.3|8910.4|8908.9|8908|8911.3|8910.4|8907.6|8906.4|346
1591719900000|2020-06-09 16:25:00|8909|8908.1|8907.4|8905.9|8909.4|8908.2|8906.6|8905.4|391
1591720200000|2020-06-09 16:30:00|8907.3|8905.8|8907.3|8905.8|8909.7|8908.4|8906.1|8904.8|498
1591720500000|2020-06-09 16:35:00|8907.2|8905.7|8905.2|8903.7|8907.4|8906|8904.2|8903|396
1591720800000|2020-06-09 16:40:00|8905.5|8904|8904.2|8902.7|8908|8906.6|8903.5|8902.5|376
1591721100000|2020-06-09 16:45:00|8903.9|8903|8903.8|8902.9|8905|8903.8|8903.2|8902|392
1591721400000|2020-06-09 16:50:00|8903.9|8903|8903.9|8903|8905.1|8903.9|8903.4|8902.2|338
1591721700000|2020-06-09 16:55:00|8903.8|8902.9|8901.1|8900.2|8904.5|8903.6|8900.9|8900|354
1591722000000|2020-06-09 17:00:00|8901.3|8900.4|8903.4|8902.5|8904.6|8903.2|8900.9|8899.8|360
1591722300000|2020-06-09 17:05:00|8903.7|8902.2|8904.9|8903.4|8905.2|8903.7|8903|8901.8|371
1591722600000|2020-06-09 17:10:00|8904.8|8903.3|8904.4|8903.5|8906.5|8905.1|8904.1|8902.9|338
1591722900000|2020-06-09 17:15:00|8904.7|8903.2|8903.9|8902.4|8905.7|8904.5|8903.2|8902.2|251
1591723200000|2020-06-09 17:20:00|8904|8902.5|8904.1|8903.2|8904.6|8903.4|8902.3|8901.1|384
1591723500000|2020-06-09 17:25:00|8904|8903.1|8904.7|8903.8|8906.8|8905.5|8903.7|8902.4|409
1591723800000|2020-06-09 17:30:00|8904.8|8903.9|8905|8903.5|8905.9|8904.6|8904.1|8902.9|383
1591724100000|2020-06-09 17:35:00|8904.9|8903.4|8905|8903.5|8906.3|8905.1|8903.8|8902.8|422
1591724400000|2020-06-09 17:40:00|8905.1|8904.1|8903.3|8901.8|8905.4|8904.4|8902.6|8901.4|350
1591724700000|2020-06-09 17:45:00|8903.4|8901.9|8904.3|8903.4|8904.5|8903.6|8902.1|8901.1|282
1591725000000|2020-06-09 17:50:00|8904.2|8903.3|8905.9|8904.4|8907.1|8905.8|8903.9|8902.6|355
1591725300000|2020-06-09 17:55:00|8905.8|8904.3|8905.4|8903.9|8907.1|8905.8|8904.7|8903.4|386
1591725600000|2020-06-09 18:00:00|8905|8904.1|8906|8905.1|8907.1|8906.2|8905|8904|433
1591725900000|2020-06-09 18:05:00|8905.9|8905|8907.6|8906.7|8908.1|8906.8|8905.2|8904|313
1591726200000|2020-06-09 18:10:00|8907.7|8906.8|8905.6|8904.7|8908|8906.8|8905.5|8904.2|332
1591726500000|2020-06-09 18:15:00|8905.9|8904.4|8904.6|8903.1|8906.4|8905.2|8903.7|8902.7|259
1591726800000|2020-06-09 18:20:00|8904.7|8903.2|8905.1|8903.6|8906|8904.9|8903.4|8902.1|280
1591727100000|2020-06-09 18:25:00|8905|8903.5|8904.7|8903.2|8905.9|8904.7|8903.2|8901.9|315
1591727400000|2020-06-09 18:30:00|8904.9|8903.4|8902.7|8901.2|8905.2|8903.9|8902|8900.7|367
1591727700000|2020-06-09 18:35:00|8902.8|8901.3|8903.5|8902|8904.4|8902.9|8902.4|8901.3|306
1591728000000|2020-06-09 18:40:00|8903.4|8901.9|8903.9|8902.4|8904.4|8903.1|8902.1|8900.8|299
1591728300000|2020-06-09 18:45:00|8903.8|8902.3|8904.8|8903.3|8905.7|8904.7|8903.5|8902.3|234
1591728600000|2020-06-09 18:50:00|8904.7|8903.2|8905.2|8903.7|8906.4|8905.3|8904.1|8903|234
1591728900000|2020-06-09 18:55:00|8905.1|8903.6|8905.5|8904.6|8906.9|8905.7|8904.3|8903.3|361
1591729200000|2020-06-09 19:00:00|8905.7|8904.8|8903|8901.5|8905.9|8904.8|8902.5|8901.3|411
1591729500000|2020-06-09 19:05:00|8903.1|8901.6|8902|8900.5|8903.7|8902.5|8901.2|8900.1|302
1591729800000|2020-06-09 19:10:00|8902.2|8900.7|8900.9|8900|8903.4|8901.9|8900.6|8899.2|258
1591730100000|2020-06-09 19:15:00|8901.2|8899.7|8903.9|8902.4|8904.3|8903.1|8900.8|8899.6|305
1591730400000|2020-06-09 19:20:00|8904.3|8902.8|8903.9|8902.4|8904.7|8903.5|8902.4|8901.1|288
1591730700000|2020-06-09 19:25:00|8904|8902.5|8902.9|8902|8904.1|8902.8|8902.5|8901.2|246
1591731000000|2020-06-09 19:30:00|8902.8|8901.9|8905.1|8904.2|8905.1|8904.2|8902.8|8901.8|257
1591731300000|2020-06-09 19:35:00|8905|8904.1|8905.4|8903.9|8907|8905.7|8904.9|8903.5|321
1591731600000|2020-06-09 19:40:00|8905.3|8903.8|8905.9|8905|8906.5|8905.3|8904.7|8903.3|346
1591731900000|2020-06-09 19:45:00|8906|8905.1|8907.9|8906.4|8908.1|8906.8|8906|8904.8|370
1591732200000|2020-06-09 19:50:00|8908|8906.5|8910|8908.5|8910.1|8909|8907|8905.9|300
1591732500000|2020-06-09 19:55:00|8909.3|8908.4|8908|8907.1|8910.3|8909.2|8907.4|8906.2|348
1591732800000|2020-06-09 20:00:00|8908.4|8906.9|8905.3|8903.8|8909.1|8907.8|8905.1|8903.6|389
1591733100000|2020-06-09 20:05:00|8905.4|8903.9|8906.2|8904.7|8906.5|8905.2|8904.7|8903.2|262
1591733400000|2020-06-09 20:10:00|8906.1|8904.6|8906.6|8905.1|8907.3|8906.1|8905.9|8904.5|185
1591733700000|2020-06-09 20:15:00|8906.7|8905.2|8906.4|8905.5|8907.3|8905.8|8905.9|8904.7|134
1591734000000|2020-06-09 20:20:00|8906.8|8905.3|8906.6|8905.1|8907.1|8906|8906.1|8904.9|104
1591734300000|2020-06-09 20:25:00|8906.7|8905.2|8906|8904.5|8906.7|8905.5|8905.7|8904.3|169
1591734600000|2020-06-09 20:30:00|8906.1|8905.1|8905.7|8904.8|8907|8905.7|8905.7|8904.5|128
1591734900000|2020-06-09 20:35:00|8905.8|8904.9|8905.6|8904.1|8906.3|8905.1|8905.1|8903.7|144
1591735200000|2020-06-09 20:40:00|8905.7|8904.2|8906.4|8904.9|8907|8905.5|8905|8903.7|133
1591735500000|2020-06-09 20:45:00|8906.3|8904.8|8904.5|8903|8906.3|8904.8|8904.5|8903|186
1591735800000|2020-06-09 20:50:00|8904.1|8902.6|8907.4|8905.9|8907.9|8906.4|8903.9|8902.4|273
1591736100000|2020-06-09 20:55:00|8907.3|8905.8|8910.6|8908.1|8914.3|8908.3|8906.9|8905|265
1591736400000|2020-06-09 21:00:00|8910.3|8906|8914.1|8902.1|8915.8|8907|8910.1|8901.9|54
1591736700000|2020-06-09 21:05:00|8913.4|8901.4|8913.3|8904.8|8915.3|8906.9|8907.5|8900.7|157
1591737000000|2020-06-09 21:10:00|8911.7|8905.2|8912.3|8904.8|8914.7|8906|8909.4|8903.8|209
1591737300000|2020-06-09 21:15:00|8912.1|8904.9|8908.4|8904|8916.2|8906.1|8907.5|8903|161
1591737600000|2020-06-09 21:20:00|8910|8903.9|8910.3|8903.5|8913.1|8906.2|8908.7|8901.1|238
1591737900000|2020-06-09 21:25:00|8909.8|8903.7|8910.3|8903.5|8912.1|8905.8|8907.1|8900.4|261
1591738200000|2020-06-09 21:30:00|8910.4|8903.3|8910.1|8901.6|8911.1|8904.6|8907.9|8900.1|272
1591738500000|2020-06-09 21:35:00|8910|8901.8|8910|8903.5|8910.6|8903.6|8907.7|8899|456
1591738800000|2020-06-09 21:40:00|8910.1|8903.4|8909.9|8903.3|8911.2|8904.3|8908.9|8902.2|370
1591739100000|2020-06-09 21:45:00|8910|8903.7|8911.3|8904.6|8912.7|8906.3|8909.4|8902.8|454
1591739400000|2020-06-09 21:50:00|8910.9|8904.9|8911.8|8904.8|8913.5|8906.3|8909.5|8902.5|346
1591739700000|2020-06-09 21:55:00|8911.7|8905|8910.3|8903.5|8913.2|8905.8|8909.7|8902.6|361
1591740000000|2020-06-09 22:00:00|8910.4|8903.1|8908.4|8904.5|8911.9|8906.5|8908.1|8902.6|430
1591740300000|2020-06-09 22:05:00|8908.3|8904.8|8909.5|8906.5|8910.2|8907.4|8908|8904.8|285
1591740600000|2020-06-09 22:10:00|8909.6|8906.4|8909.5|8906.6|8909.8|8907.2|8908.4|8905.9|290
1591740900000|2020-06-09 22:15:00|8908.9|8906.3|8909|8907.5|8909.6|8907.6|8908.2|8905.1|223
1591741200000|2020-06-09 22:20:00|8909.1|8907.6|8909.4|8907.9|8910.5|8907.9|8908.7|8906.3|123
1591741500000|2020-06-09 22:25:00|8909.3|8907.8|8910.5|8909|8911.2|8909.3|8908.8|8906.9|238
1591741800000|2020-06-09 22:30:00|8910.6|8909.1|8910.1|8908.6|8912.2|8909.9|8909.3|8907.7|254
1591742100000|2020-06-09 22:35:00|8910.6|8908.2|8910.9|8908.4|8911.5|8909.6|8909.2|8907.1|359
1591742400000|2020-06-09 22:40:00|8910.8|8908.3|8909.7|8908.2|8911.3|8909.1|8909.5|8907.6|233
1591742700000|2020-06-09 22:45:00|8909.5|8908|8909.4|8907.9|8910.1|8908.6|8908.9|8907|141
1591743000000|2020-06-09 22:50:00|8909.5|8908|8908.9|8907.4|8910.5|8908.7|8908.9|8907.4|145
1591743300000|2020-06-09 22:55:00|8909|8907.5|8909.5|8908|8910|8908.1|8907.6|8905.3|223
1591743600000|2020-06-09 23:00:00|8909.4|8907.9|8911.1|8908.9|8911.7|8910.1|8909.4|8907.8|339
1591743900000|2020-06-09 23:05:00|8911.2|8909|8913|8911.5|8913.4|8911.6|8910.9|8909|223
1591744200000|2020-06-09 23:10:00|8913.1|8911.6|8912.7|8911.2|8913.6|8911.7|8912.2|8910.5|174
1591744500000|2020-06-09 23:15:00|8912.3|8910.8|8914.4|8912.9|8914.6|8913.1|8910|8908.5|260
1591744800000|2020-06-09 23:20:00|8914.3|8912.8|8914.6|8913.1|8915.9|8914.4|8913.5|8912|248
1591745100000|2020-06-09 23:25:00|8914|8912.5|8913.1|8911.6|8914.6|8913.1|8913|8911.5|226
1591745400000|2020-06-09 23:30:00|8913.2|8911.7|8914.4|8912.9|8914.9|8913.4|8912.9|8911.4|236
1591745700000|2020-06-09 23:35:00|8914.3|8912.8|8914.1|8912.6|8915.3|8913.8|8913.7|8912.2|185
1591746000000|2020-06-09 23:40:00|8914|8912.5|8916|8914.5|8918.1|8916.6|8913.7|8912.2|184
1591746300000|2020-06-09 23:45:00|8916.1|8914.6|8915.8|8914.3|8917|8915.5|8915|8913.5|209
1591746600000|2020-06-09 23:50:00|8915.7|8914.2|8915.5|8914|8916.7|8915.2|8915.4|8913.9|222
1591746900000|2020-06-09 23:55:00|8915.4|8913.9|8917|8915.5|8917.2|8915.7|8914.9|8913.8|213
1591747200000|2020-06-10 00:00:00|8917.1|8915.6|8917.6|8916.1|8919.4|8917.9|8915.9|8914.4|297
1591747500000|2020-06-10 00:05:00|8917.7|8916.2|8920|8918.5|8920.5|8919.2|8917.6|8916.1|328
1591747800000|2020-06-10 00:10:00|8919.9|8918.4|8920.2|8919.3|8920.5|8919.4|8919.6|8918.1|278
1591748100000|2020-06-10 00:15:00|8919.9|8918.7|8919.4|8917.9|8920.5|8919.2|8919.1|8917.8|317
1591748400000|2020-06-10 00:20:00|8919.3|8917.8|8919.1|8917.6|8920.4|8919.1|8918.9|8917.4|300
1591748700000|2020-06-10 00:25:00|8919.3|8917.8|8919.8|8918.3|8920.3|8919|8918.7|8917.4|306
1591749000000|2020-06-10 00:30:00|8919.7|8918.2|8918.4|8916.9|8919.7|8918.2|8917.5|8916|348
1591749300000|2020-06-10 00:35:00|8918.3|8916.8|8917.3|8915.8|8918.7|8917.2|8916.9|8915.4|223
1591749600000|2020-06-10 00:40:00|8917.4|8915.9|8918.7|8917.2|8918.9|8917.4|8917|8915.5|204
1591749900000|2020-06-10 00:45:00|8918.5|8917|8918.3|8916.8|8918.9|8917.4|8917.6|8916.1|199
1591750200000|2020-06-10 00:50:00|8918.5|8917|8915.6|8914.1|8919.4|8917.9|8915.2|8913.7|372
1591750500000|2020-06-10 00:55:00|8915.5|8914|8914.1|8912.6|8916.1|8914.6|8913.8|8912.3|321
1591750800000|2020-06-10 01:00:00|8914|8912.5|8912.9|8911.4|8914.7|8913.2|8912.7|8911.2|231
1591751100000|2020-06-10 01:05:00|8913|8911.5|8910.5|8909|8913|8911.7|8909.6|8908.4|332
1591751400000|2020-06-10 01:10:00|8910.6|8909.1|8909.7|8908.2|8910.8|8909.3|8909.5|8908|382
1591751700000|2020-06-10 01:15:00|8909.8|8908.3|8909.8|8908.3|8910.6|8909.1|8908.9|8907.4|295
1591752000000|2020-06-10 01:20:00|8909.9|8908.4|8907|8905.5|8910.1|8908.7|8906.9|8905.5|300
1591752300000|2020-06-10 01:25:00|8906.9|8905.4|8905.9|8903.7|8907|8905.8|8905|8903.4|276
1591752600000|2020-06-10 01:30:00|8905.5|8904|8909.3|8907.8|8909.3|8907.8|8905.5|8903.7|339
1591752900000|2020-06-10 01:35:00|8909.2|8907.7|8908.8|8907.3|8909.3|8907.8|8907.7|8906.2|277
1591753200000|2020-06-10 01:40:00|8908.9|8907.4|8909.1|8907.6|8909.7|8908.6|8908.4|8906.9|229
1591753500000|2020-06-10 01:45:00|8908.9|8908|8908.4|8906.9|8910.1|8908.6|8907.9|8906.4|250
1591753800000|2020-06-10 01:50:00|8908.3|8906.8|8907.8|8906.3|8908.4|8907.2|8907.1|8905.6|227
1591754100000|2020-06-10 01:55:00|8907.7|8906.2|8908.6|8907.1|8908.8|8907.5|8907.4|8905.9|297
1591754400000|2020-06-10 02:00:00|8908.5|8907.6|8907.6|8906.1|8909.1|8907.6|8906.7|8905.8|271
1591754700000|2020-06-10 02:05:00|8907.7|8906.2|8906.6|8905.1|8908.4|8906.9|8905.2|8904|295
1591755000000|2020-06-10 02:10:00|8906.8|8905.3|8908.8|8907.3|8909|8907.6|8906.5|8905|310
1591755300000|2020-06-10 02:15:00|8908.9|8907.4|8908|8906.5|8909.9|8908.8|8907.4|8906.1|282
1591755600000|2020-06-10 02:20:00|8908.2|8906.7|8907|8905.5|8908.8|8907.3|8906.6|8905.3|307
1591755900000|2020-06-10 02:25:00|8907.3|8905.8|8909.7|8908.2|8910.4|8908.9|8907.3|8905.8|337
1591756200000|2020-06-10 02:30:00|8909.8|8908.3|8909.1|8907.6|8910|8908.5|8908.8|8907.5|233
1591756500000|2020-06-10 02:35:00|8909.2|8907.7|8911.1|8909.6|8911.1|8909.6|8909|8907.5|227
1591756800000|2020-06-10 02:40:00|8910.7|8909.8|8911|8909.5|8912.6|8911.1|8910.6|8909.4|237
1591757100000|2020-06-10 02:45:00|8911.1|8909.6|8910.6|8909.1|8911.5|8910|8908.9|8907.4|285
1591757400000|2020-06-10 02:50:00|8910.9|8909.4|8909.1|8907.6|8911|8909.5|8907.9|8906.4|187
1591757700000|2020-06-10 02:55:00|8909.2|8907.7|8906.5|8905|8909.2|8907.7|8906.2|8904.7|226
1591758000000|2020-06-10 03:00:00|8906.4|8904.9|8905.4|8903.9|8907.3|8905.8|8905.3|8903.8|244
1591758300000|2020-06-10 03:05:00|8905.2|8903.7|8905.4|8903.9|8906.1|8904.6|8904.7|8903.2|212
1591758600000|2020-06-10 03:10:00|8905.3|8903.8|8906.5|8905|8906.8|8905.7|8905|8903.6|200
1591758900000|2020-06-10 03:15:00|8906.4|8904.9|8906.4|8904.9|8906.7|8905.2|8905|8903.5|130
1591759200000|2020-06-10 03:20:00|8906.5|8905|8906|8904.5|8906.6|8905.1|8905.7|8904.2|120
1591759500000|2020-06-10 03:25:00|8905.9|8904.4|8906.2|8904.7|8906.5|8905.2|8905.6|8904.1|158
1591759800000|2020-06-10 03:30:00|8906.1|8904.6|8906.2|8904.7|8906.4|8904.9|8904.9|8903.6|156
1591760100000|2020-06-10 03:35:00|8906.1|8904.6|8904|8902.5|8906.1|8904.6|8903.7|8902.3|223
1591760400000|2020-06-10 03:40:00|8903.9|8902.4|8902.9|8901.4|8904.4|8902.9|8901.7|8900.2|262
1591760700000|2020-06-10 03:45:00|8902.8|8901.3|8903.8|8902.3|8904.6|8903.3|8902.8|8901.3|209
1591761000000|2020-06-10 03:50:00|8903.7|8902.2|8905.2|8903.7|8905.4|8904.1|8903.4|8902.2|193
1591761300000|2020-06-10 03:55:00|8905.3|8903.8|8904.3|8902.8|8905.3|8903.8|8903.6|8902.4|217
1591761600000|2020-06-10 04:00:00|8904.4|8902.9|8905.4|8903.9|8905.8|8904.3|8904.1|8902.6|247
1591761900000|2020-06-10 04:05:00|8905.3|8903.8|8904.9|8903.4|8906.3|8904.8|8904.6|8903.2|200
1591762200000|2020-06-10 04:10:00|8905|8903.5|8903.4|8901.9|8905.7|8904.2|8903|8901.5|190
1591762500000|2020-06-10 04:15:00|8903.3|8901.8|8903.5|8902|8905.8|8904.5|8903.2|8901.7|279
1591762800000|2020-06-10 04:20:00|8903.6|8902.1|8905.1|8903.6|8905.4|8904.2|8903.3|8902.1|211
1591763100000|2020-06-10 04:25:00|8905.2|8903.7|8904.1|8902.6|8905.3|8904|8901.8|8900.5|276
1591763400000|2020-06-10 04:30:00|8904.2|8902.7|8903.6|8902.1|8904.3|8903.1|8902.7|8901.2|254
1591763700000|2020-06-10 04:35:00|8903.5|8902|8903.6|8902.1|8904.7|8903.2|8903.2|8901.9|153
1591764000000|2020-06-10 04:40:00|8903.7|8902.2|8903.8|8902.3|8904.8|8903.4|8902.4|8901.2|226
1591764300000|2020-06-10 04:45:00|8903.9|8902.4|8903.2|8901.7|8904.4|8903.1|8903.1|8901.6|141
1591764600000|2020-06-10 04:50:00|8903.1|8901.6|8903.4|8901.9|8904.1|8902.6|8902.4|8901|238
1591764900000|2020-06-10 04:55:00|8903.3|8901.8|8902.5|8901|8904.4|8902.9|8902.2|8901|239
1591765200000|2020-06-10 05:00:00|8902.4|8900.9|8903|8901.5|8903.2|8901.7|8902.1|8900.6|269
1591765500000|2020-06-10 05:05:00|8902.9|8901.4|8901.3|8899.8|8903.5|8902.1|8900.9|8899.4|228
1591765800000|2020-06-10 05:10:00|8901.2|8899.7|8902.5|8901|8903.1|8901.6|8901.2|8899.7|222
1591766100000|2020-06-10 05:15:00|8902.6|8901.1|8900.5|8899|8902.9|8901.4|8900.5|8899|177
1591766400000|2020-06-10 05:20:00|8900.6|8899.1|8900.2|8898.7|8902.5|8901|8900.1|8898.6|486
1591766700000|2020-06-10 05:25:00|8900.1|8898.6|8901.1|8899.6|8903.3|8901.8|8900|8898.5|404
1591767000000|2020-06-10 05:30:00|8901|8899.5|8901.5|8900|8903|8901.5|8900.7|8899.2|380
1591767300000|2020-06-10 05:35:00|8901.6|8900.1|8899|8897.5|8901.9|8900.4|8897.3|8895.8|477
1591767600000|2020-06-10 05:40:00|8899.1|8897.6|8899.6|8898.1|8900.5|8899|8897.6|8896.1|369
1591767900000|2020-06-10 05:45:00|8899.5|8898|8898.6|8897.1|8899.7|8898.2|8896.6|8895.1|376
1591768200000|2020-06-10 05:50:00|8898.7|8897.2|8901.7|8900.2|8903.2|8901.7|8897.4|8896.3|425
1591768500000|2020-06-10 05:55:00|8901.8|8900.3|8900.4|8898.9|8902.5|8901.1|8899.5|8898|391
1591768800000|2020-06-10 06:00:00|8900.3|8898.8|8896.6|8895.1|8900.4|8898.9|8894.6|8893.1|574
1591769100000|2020-06-10 06:05:00|8896.5|8895|8897.5|8896|8898.1|8896.6|8895.5|8894.1|404
1591769400000|2020-06-10 06:10:00|8897.4|8895.9|8898.4|8896.9|8902.6|8901.1|8897.1|8895.6|393
1591769700000|2020-06-10 06:15:00|8898.5|8897|8900.9|8899.4|8901.1|8899.6|8897.9|8896.6|484
1591770000000|2020-06-10 06:20:00|8901|8899.5|8898.4|8896.9|8901.7|8900.4|8898.1|8896.8|447
1591770300000|2020-06-10 06:25:00|8898.2|8896.7|8898.3|8897.4|8900.7|8899.4|8897.7|8896.4|497
1591770600000|2020-06-10 06:30:00|8898.2|8897.3|8900.9|8900|8902.3|8901.2|8897.7|8896.8|417
1591770900000|2020-06-10 06:35:00|8901.2|8899.7|8899.2|8898.3|8902.6|8901.5|8899.2|8898.2|482
1591771200000|2020-06-10 06:40:00|8899.1|8898.2|8900.9|8899.4|8901.1|8899.9|8898.8|8897.9|376
1591771500000|2020-06-10 06:45:00|8901|8899.5|8901|8900.1|8902.8|8901.7|8900.5|8899.3|452
1591771800000|2020-06-10 06:50:00|8901.3|8900.4|8899.3|8898.4|8903|8902.1|8898.6|8897.7|430
1591772100000|2020-06-10 06:55:00|8899.4|8898.5|8897.8|8896.3|8900.2|8899.2|8896.3|8895.4|456
1591772400000|2020-06-10 07:00:00|8897.3|8896.4|8888.6|8887.7|8898.4|8897.1|8888.2|8887.3|715
1591772700000|2020-06-10 07:05:00|8888.9|8887.4|8891.8|8890.9|8893.8|8892.9|8887.3|8886.4|564
1591773000000|2020-06-10 07:10:00|8891.7|8890.8|8889.6|8888.7|8893.2|8892.3|8888.5|8887.4|594
1591773300000|2020-06-10 07:15:00|8889.5|8888.6|8886.7|8885.2|8892.1|8891|8885.2|8884|512
1591773600000|2020-06-10 07:20:00|8886.6|8885.1|8887.5|8886.6|8888.1|8887.2|8883.3|8882.2|568
1591773900000|2020-06-10 07:25:00|8887.6|8886.7|8892|8890.5|8892.2|8891.3|8887.3|8886.4|500
1591774200000|2020-06-10 07:30:00|8891.6|8890.7|8895.8|8894.9|8896.2|8895.3|8891.3|8890.4|481
1591774500000|2020-06-10 07:35:00|8895.7|8894.8|8894.4|8893.5|8897.7|8896.8|8889.7|8888.8|518
1591774800000|2020-06-10 07:40:00|8894.5|8893.6|8900.3|8899.4|8901.1|8900.2|8894.5|8893.6|582
1591775100000|2020-06-10 07:45:00|8900.2|8899.3|8898.8|8897.9|8902.1|8901.2|8897.9|8896.8|550
1591775400000|2020-06-10 07:50:00|8898.7|8897.8|8902.2|8901.3|8902.8|8901.9|8897.5|8896.6|513
1591775700000|2020-06-10 07:55:00|8901.9|8901|8900.8|8899.9|8906.6|8905.7|8900.8|8899.9|586
1591776000000|2020-06-10 08:00:00|8900.7|8899.8|8902.7|8901.8|8904.8|8903.9|8898.4|8897.5|548
1591776300000|2020-06-10 08:05:00|8902.5|8901.6|8905.6|8904.7|8906.9|8906|8902.5|8901.4|462
1591776600000|2020-06-10 08:10:00|8905.7|8904.8|8907.4|8906.5|8908.1|8907.2|8905.1|8904.1|433
1591776900000|2020-06-10 08:15:00|8907.3|8906.4|8903.1|8902.2|8907.5|8906.6|8901.7|8900.8|500
1591777200000|2020-06-10 08:20:00|8903|8902.1|8904.1|8903.2|8906.1|8905.2|8899.6|8898.5|523
1591777500000|2020-06-10 08:25:00|8904.3|8902.8|8902.7|8901.8|8904.7|8903.8|8901.6|8900.7|487
1591777800000|2020-06-10 08:30:00|8902.8|8901.9|8903.6|8902.7|8904.7|8903.8|8900.7|8899.7|504
1591778100000|2020-06-10 08:35:00|8903.4|8902.5|8903.1|8902.2|8904.3|8903.4|8900.9|8900|442
1591778400000|2020-06-10 08:40:00|8903.2|8902.3|8906.3|8905.4|8906.8|8905.9|8901.4|8900.3|480
1591778700000|2020-06-10 08:45:00|8906.2|8905.3|8906.9|8906|8908|8907|8905.7|8904.7|375
1591779000000|2020-06-10 08:50:00|8906.6|8905.7|8906.3|8905.4|8908.3|8907.3|8905.7|8904.8|445
1591779300000|2020-06-10 08:55:00|8906|8905.1|8907.3|8906.4|8908|8906.8|8903.7|8902.8|491
1591779600000|2020-06-10 09:00:00|8907.4|8906.5|8907.3|8906.4|8909|8908.1|8905.6|8904.7|541
1591779900000|2020-06-10 09:05:00|8907.1|8906.2|8906.9|8906|8908.9|8907.7|8904.7|8903.8|511
1591780200000|2020-06-10 09:10:00|8907|8906.1|8909.2|8908.3|8909.7|8908.8|8906|8905.1|355
1591780500000|2020-06-10 09:15:00|8909.1|8908.2|8913.7|8912.2|8916|8915|8908.4|8907.5|538
1591780800000|2020-06-10 09:20:00|8913.6|8912.1|8911|8910.1|8915|8914.1|8910.8|8909.9|430
1591781100000|2020-06-10 09:25:00|8911.1|8910.2|8908.9|8908|8913|8911.9|8908|8907.1|536
1591781400000|2020-06-10 09:30:00|8908.8|8907.9|8906|8905.1|8909.2|8908.3|8905.4|8904.5|470
1591781700000|2020-06-10 09:35:00|8905.9|8905|8911|8910.1|8911.1|8910.2|8905.9|8905|401
1591782000000|2020-06-10 09:40:00|8911.1|8910.2|8909.9|8909|8911.8|8910.9|8909|8908.1|467
1591782300000|2020-06-10 09:45:00|8909.8|8908.3|8909.6|8908.7|8910|8909.1|8907.4|8906.5|339
1591782600000|2020-06-10 09:50:00|8909.5|8908.6|8906.8|8905.9|8909.8|8908.9|8906.6|8905.7|332
1591782900000|2020-06-10 09:55:00|8906.9|8906|8908.3|8907.4|8908.7|8907.8|8905.8|8904.9|360
1591783200000|2020-06-10 10:00:00|8908.4|8907.5|8909.6|8908.7|8911.1|8910.2|8908.3|8907.4|385
1591783500000|2020-06-10 10:05:00|8909.5|8908.6|8915.7|8914.8|8916.9|8916|8909.5|8908.6|466
1591783800000|2020-06-10 10:10:00|8915.8|8914.9|8915.6|8914.7|8915.9|8915|8912.8|8911.9|443
1591784100000|2020-06-10 10:15:00|8915.5|8914.6|8913.6|8912.7|8916.4|8915.5|8913.4|8912.3|480
1591784400000|2020-06-10 10:20:00|8913.7|8912.8|8916.7|8915.8|8917.2|8916|8912.8|8911.9|368
1591784700000|2020-06-10 10:25:00|8916.6|8915.7|8911.6|8910.7|8918.2|8917.3|8911.5|8910.6|470
1591785000000|2020-06-10 10:30:00|8911.7|8910.8|8911.9|8911|8913.4|8912.5|8910.9|8910|430
1591785300000|2020-06-10 10:35:00|8912.1|8911.2|8912.9|8912|8915.1|8914.2|8909.6|8908.7|379
1591785600000|2020-06-10 10:40:00|8912.8|8911.9|8913.7|8912.8|8914.2|8913.3|8910.3|8909.4|464
1591785900000|2020-06-10 10:45:00|8913.8|8912.9|8910.9|8910|8915.6|8914.7|8909.8|8908.9|493
1591786200000|2020-06-10 10:50:00|8910.8|8909.9|8906.5|8905.6|8912.2|8911.3|8905.3|8904.4|461
1591786500000|2020-06-10 10:55:00|8906.3|8905.4|8900.4|8899.5|8906.5|8905.6|8899.1|8898.2|443
1591786800000|2020-06-10 11:00:00|8900.3|8899.4|8900.1|8899.2|8903.8|8902.9|8899.2|8898.3|460
1591787100000|2020-06-10 11:05:00|8900.3|8899.4|8901.3|8900.4|8901.9|8901|8896.8|8895.9|514
1591787400000|2020-06-10 11:10:00|8901.4|8900.5|8905.4|8904.5|8905.6|8904.7|8901.4|8900.5|482
1591787700000|2020-06-10 11:15:00|8905.3|8904.4|8904|8903.1|8906|8905.1|8902.9|8901.9|474
1591788000000|2020-06-10 11:20:00|8903.9|8903|8901|8900.1|8904.2|8903.2|8899.3|8898.2|740
1591788300000|2020-06-10 11:25:00|8901.1|8900.2|8905.3|8904.4|8905.3|8904.4|8899.6|8898.7|547
1591788600000|2020-06-10 11:30:00|8905|8904.1|8904|8903.1|8906.1|8905.2|8901.5|8900.6|464
1591788900000|2020-06-10 11:35:00|8904.3|8903.4|8902|8901.1|8904.7|8903.8|8901|8900.1|427
1591789200000|2020-06-10 11:40:00|8902.2|8901.3|8902.6|8901.7|8903|8902.1|8901|8900.1|386
1591789500000|2020-06-10 11:45:00|8902.7|8901.8|8900.1|8899.2|8904.3|8903.4|8898.7|8897.8|484
1591789800000|2020-06-10 11:50:00|8900|8899.1|8896.9|8896|8900.3|8899.4|8895.3|8894.4|474
1591790100000|2020-06-10 11:55:00|8897|8896.1|8901.6|8900.7|8902|8901.1|8896|8895.1|607
1591790400000|2020-06-10 12:00:00|8901.3|8900.4|8897.6|8896.7|8902.4|8901.5|8897.5|8896.6|579
1591790700000|2020-06-10 12:05:00|8897.5|8896.6|8899.1|8898.2|8899.4|8898.5|8896.4|8895.5|533
1591791000000|2020-06-10 12:10:00|8899|8898.1|8897.5|8896.6|8899|8898.1|8895.2|8894.3|465
1591791300000|2020-06-10 12:15:00|8897.3|8896.4|8898.4|8897.5|8901.1|8900.2|8896.9|8896|525
1591791600000|2020-06-10 12:20:00|8898.1|8897.2|8899.4|8898.5|8900.1|8899.2|8897.1|8896.2|458
1591791900000|2020-06-10 12:25:00|8899.3|8898.4|8904.4|8901.2|8907.2|8902.7|8898.5|8897.6|506
1591792200000|2020-06-10 12:30:00|8904|8901.3|8894.6|8893.7|8905.7|8902.4|8892.9|8892|782
1591792500000|2020-06-10 12:35:00|8894.5|8893.6|8896.5|8895.6|8897.6|8896.7|8893.4|8892.5|470
1591792800000|2020-06-10 12:40:00|8896.6|8895.7|8896.3|8895.4|8897.3|8896.4|8894.3|8893.4|496
1591793100000|2020-06-10 12:45:00|8896.4|8895.5|8899.3|8898.4|8900.2|8899.3|8895.3|8894.4|375
1591793400000|2020-06-10 12:50:00|8899.2|8898.3|8899.7|8898.8|8900.3|8899.4|8896.3|8895.4|385
1591793700000|2020-06-10 12:55:00|8899.8|8898.9|8899.7|8898.8|8901.6|8900.7|8898.7|8897.8|448
1591794000000|2020-06-10 13:00:00|8899.6|8898.7|8894.4|8893.5|8899.8|8898.9|8894.1|8893.2|525
1591794300000|2020-06-10 13:05:00|8894.3|8893.4|8898.7|8897.8|8898.9|8898|8894.3|8893.4|544
1591794600000|2020-06-10 13:10:00|8898.6|8897.7|8896.6|8895.7|8898.8|8897.9|8896|8895.1|456
1591794900000|2020-06-10 13:15:00|8896.7|8895.8|8905.8|8904.9|8906|8905.1|8896.7|8895.8|426
1591795200000|2020-06-10 13:20:00|8905.9|8905|8904.9|8904|8906.5|8905.6|8903.1|8902.2|402
1591795500000|2020-06-10 13:25:00|8905|8904.1|8905.1|8904.2|8905.4|8904.5|8901.4|8900.5|506
1591795800000|2020-06-10 13:30:00|8905|8904.1|8902.9|8902|8906|8905.1|8900.7|8899.8|585
1591796100000|2020-06-10 13:35:00|8902.8|8901.9|8914.9|8914|8915.4|8914.5|8902.8|8901.9|726
1591796400000|2020-06-10 13:40:00|8914.8|8913.9|8915.4|8914.5|8916.8|8915.9|8910.7|8909.6|720
1591796700000|2020-06-10 13:45:00|8915.3|8914.4|8911.4|8910.5|8916.7|8915.7|8910.6|8909.7|661
1591797000000|2020-06-10 13:50:00|8911.6|8910.7|8910.3|8909.4|8911.8|8910.9|8908|8907.1|604
1591797300000|2020-06-10 13:55:00|8910.2|8909.3|8912.6|8911.7|8912.8|8911.9|8908.8|8907.9|611
1591797600000|2020-06-10 14:00:00|8912.7|8911.8|8911.3|8910.4|8915.5|8914.6|8910.1|8909.2|624
1591797900000|2020-06-10 14:05:00|8911.4|8910.5|8907.3|8906.4|8911.6|8910.7|8907.3|8906.4|481
1591798200000|2020-06-10 14:10:00|8907.2|8906.3|8908.2|8907.3|8908.3|8907.4|8904.8|8903.9|551
1591798500000|2020-06-10 14:15:00|8908.1|8907.2|8911.6|8910.7|8912.6|8911.7|8905.6|8904.7|598
1591798800000|2020-06-10 14:20:00|8911.7|8910.8|8912|8911.1|8914.3|8913.4|8910.8|8909.9|553
1591799100000|2020-06-10 14:25:00|8912.1|8911.2|8916.6|8915.7|8917.3|8916.4|8911.9|8911|553
1591799400000|2020-06-10 14:30:00|8916.5|8915.6|8918.6|8917.7|8919.4|8918.5|8916|8915.1|570
1591799700000|2020-06-10 14:35:00|8918.7|8917.8|8915.8|8914.9|8919.4|8918.5|8915.7|8914.8|559
1591800000000|2020-06-10 14:40:00|8915.5|8914.6|8911.3|8910.4|8915.6|8914.7|8910.4|8909.5|529
1591800300000|2020-06-10 14:45:00|8911.4|8910.5|8907.2|8906.3|8912.9|8912|8906|8905.1|584
1591800600000|2020-06-10 14:50:00|8906.9|8906|8902.1|8901.2|8909.6|8908.2|8901.8|8900.9|738
1591800900000|2020-06-10 14:55:00|8902|8901.1|8899.7|8898.8|8904.8|8903.9|8899.6|8898.5|744
1591801200000|2020-06-10 15:00:00|8899.8|8898.9|8902.1|8901.2|8903.9|8903|8898|8897.1|730
1591801500000|2020-06-10 15:05:00|8902.2|8901.3|8899.1|8898.2|8904|8903.1|8898.7|8897.8|546
1591801800000|2020-06-10 15:10:00|8899|8898.1|8897.7|8896.8|8901.9|8901|8897.4|8896.5|556
1591802100000|2020-06-10 15:15:00|8897.6|8896.7|8893.1|8892.2|8898.4|8897.5|8891.1|8890.2|514
1591802400000|2020-06-10 15:20:00|8893.2|8892.3|8891|8890.1|8894.1|8893.2|8889.3|8888.4|457
1591802700000|2020-06-10 15:25:00|8891.1|8890.2|8895.3|8894.4|8895.8|8894.9|8890.3|8889.4|565
1591803000000|2020-06-10 15:30:00|8895.5|8894.6|8901.9|8901|8902.2|8901.3|8895.5|8894.5|631
1591803300000|2020-06-10 15:35:00|8901.8|8900.9|8901.8|8900.9|8903.2|8902.3|8899.6|8898.7|503
1591803600000|2020-06-10 15:40:00|8901.6|8900.7|8901.2|8900.3|8903.3|8902.4|8900.6|8899.7|446
1591803900000|2020-06-10 15:45:00|8901.3|8900.4|8901.1|8900.2|8901.8|8900.9|8898|8897.1|419
1591804200000|2020-06-10 15:50:00|8901|8900.1|8902.4|8901.5|8903.7|8902.8|8901|8900.1|393
1591804500000|2020-06-10 15:55:00|8902.3|8901.4|8900.7|8899.8|8902.7|8901.8|8899|8898.1|415
1591804800000|2020-06-10 16:00:00|8900.8|8899.9|8906.4|8905.5|8909|8908.1|8900.8|8899.9|467
1591805100000|2020-06-10 16:05:00|8906.3|8905.4|8901.3|8899.8|8906.4|8905.5|8899.9|8898.4|510
1591805400000|2020-06-10 16:10:00|8901.5|8900|8902.5|8901.6|8904.6|8903.5|8900.8|8899.6|452
1591805700000|2020-06-10 16:15:00|8902.6|8901.7|8904.1|8903.2|8905.2|8904.3|8902.6|8901.7|371
1591806000000|2020-06-10 16:20:00|8904.2|8903.3|8901.4|8900.5|8904.8|8903.9|8900.8|8899.9|488
1591806300000|2020-06-10 16:25:00|8901.3|8900.4|8904|8903.1|8904.1|8903.2|8900.8|8899.9|372
1591806600000|2020-06-10 16:30:00|8904.1|8903.2|8906.4|8905.5|8906.5|8905.6|8903.6|8902.7|360
1591806900000|2020-06-10 16:35:00|8906.7|8905.8|8902.5|8901.6|8907|8906.1|8902.2|8901.3|377
1591807200000|2020-06-10 16:40:00|8902.4|8901.5|8900.2|8899.3|8903.2|8902.3|8899.9|8899|285
1591807500000|2020-06-10 16:45:00|8900.3|8899.4|8901.3|8900.4|8902.4|8901.5|8899.8|8898.9|334
1591807800000|2020-06-10 16:50:00|8901.2|8900.3|8901.2|8900.3|8902.2|8901.3|8899.2|8898.1|295
1591808100000|2020-06-10 16:55:00|8901.1|8900.2|8899.8|8898.9|8901.5|8900.6|8899.3|8898.4|360
1591808400000|2020-06-10 17:00:00|8900|8899.1|8903.5|8902.6|8903.5|8902.6|8899.5|8898.6|287
1591808700000|2020-06-10 17:05:00|8903.4|8902.5|8902.4|8901.5|8904.2|8903.3|8901.8|8900.9|216
1591809000000|2020-06-10 17:10:00|8902.5|8901.6|8901.9|8901|8903|8902.1|8900|8898.8|312
1591809300000|2020-06-10 17:15:00|8901.8|8900.9|8901.3|8900.4|8903.7|8902.7|8900.9|8900|412
1591809600000|2020-06-10 17:20:00|8901.4|8900.5|8900.7|8899.8|8902.6|8901.7|8899.9|8899|279
1591809900000|2020-06-10 17:25:00|8900.6|8899.7|8902.8|8901.9|8903|8902.1|8900.6|8899.7|268
1591810200000|2020-06-10 17:30:00|8902.9|8902|8904.8|8903.9|8905.4|8904.5|8902.2|8901.3|311
1591810500000|2020-06-10 17:35:00|8904.7|8903.8|8902.3|8901.4|8905.1|8904.2|8901.8|8900.9|310
1591810800000|2020-06-10 17:40:00|8902.2|8901.3|8902.4|8901.5|8904|8903.1|8901.6|8900.7|402
1591811100000|2020-06-10 17:45:00|8902.3|8901.4|8903.6|8902.7|8904.7|8903.6|8902|8901.1|351
1591811400000|2020-06-10 17:50:00|8903.5|8902.6|8902.9|8902|8903.7|8902.8|8901.6|8900.5|348
1591811700000|2020-06-10 17:55:00|8903.3|8901.8|8905.8|8896.4|8905.8|8902.3|8900.8|8896.4|570
1591812000000|2020-06-10 18:00:00|8905.7|8896.1|8905.4|8902.3|8908|8904.8|8896.4|8893.7|1248
1591812300000|2020-06-10 18:05:00|8905.3|8902.4|8912.6|8911.1|8913.2|8911.7|8903.9|8901.3|1056
1591812600000|2020-06-10 18:10:00|8912.4|8910.9|8913.4|8911.9|8913.6|8912.1|8907.8|8906.3|869
1591812900000|2020-06-10 18:15:00|8913.5|8912|8914.5|8913|8915.3|8914|8911.3|8909.8|866
1591813200000|2020-06-10 18:20:00|8914.3|8912.8|8913.1|8911.6|8915.1|8913.6|8909|8907.5|750
1591813500000|2020-06-10 18:25:00|8913.3|8911.8|8912.1|8910.6|8914.4|8912.9|8909.1|8907.6|675
1591813800000|2020-06-10 18:30:00|8911.9|8910.4|8917.4|8915.9|8917.6|8916.2|8911.1|8909.6|739
1591814100000|2020-06-10 18:35:00|8917.3|8915.8|8917.1|8915.6|8918.4|8917.1|8914.6|8913.1|828
1591814400000|2020-06-10 18:40:00|8917.2|8915.7|8918.7|8917.2|8921.2|8919.7|8914.9|8913.4|885
1591814700000|2020-06-10 18:45:00|8918.8|8917.3|8922|8920.5|8922.6|8921.1|8914.8|8913.3|804
1591815000000|2020-06-10 18:50:00|8921.9|8920.4|8920.8|8919.3|8923.4|8921.9|8919.5|8918|844
1591815300000|2020-06-10 18:55:00|8920.9|8919.4|8922.4|8920.9|8925.4|8923.9|8917.5|8916|887
1591815600000|2020-06-10 19:00:00|8922.5|8921|8920.4|8918.9|8926.9|8925.4|8918.2|8916.2|837
1591815900000|2020-06-10 19:05:00|8920.1|8918.6|8928.7|8927.2|8928.7|8927.2|8919.1|8917.6|778
1591816200000|2020-06-10 19:10:00|8929|8927.5|8929.1|8927.6|8930.2|8928.7|8925.2|8923.7|636
1591816500000|2020-06-10 19:15:00|8928.9|8927.4|8926.5|8925|8929.2|8927.7|8925.6|8924.1|562
1591816800000|2020-06-10 19:20:00|8926.2|8925.3|8926.2|8924.7|8927.5|8926.3|8925.4|8923.9|616
1591817100000|2020-06-10 19:25:00|8926.3|8924.8|8926.2|8924.7|8930.3|8929.1|8925.9|8924.4|794
1591817400000|2020-06-10 19:30:00|8926.4|8924.9|8926.4|8924.9|8928.4|8927.3|8926|8924.6|806
1591817700000|2020-06-10 19:35:00|8926.5|8925|8922.8|8921.3|8927.4|8926.1|8922.7|8921.2|659
1591818000000|2020-06-10 19:40:00|8922.7|8921.2|8927|8925.5|8927.5|8926.2|8922.4|8920.9|491
1591818300000|2020-06-10 19:45:00|8926.9|8925.4|8923.4|8921.9|8927.3|8925.8|8922.7|8921.2|677
1591818600000|2020-06-10 19:50:00|8923.3|8921.8|8924.1|8922.6|8927.1|8925.6|8922.7|8921.2|648
1591818900000|2020-06-10 19:55:00|8924|8922.5|8926.7|8925.2|8926.7|8925.2|8922|8920.6|517
1591819200000|2020-06-10 20:00:00|8926.9|8925.4|8927|8925.5|8927.6|8926.4|8924.5|8923|554
1591819500000|2020-06-10 20:05:00|8927.1|8925.6|8929.5|8928|8930.3|8929|8926.2|8924.7|421
1591819800000|2020-06-10 20:10:00|8929.4|8927.9|8929.4|8927.9|8930.4|8929.5|8928.4|8926.9|345
1591820100000|2020-06-10 20:15:00|8929.3|8927.8|8926.7|8925.2|8929.5|8928.1|8926.6|8925.2|291
1591820400000|2020-06-10 20:20:00|8926.8|8925.3|8926.6|8925.1|8927.5|8926|8924.4|8922.9|453
1591820700000|2020-06-10 20:25:00|8926.5|8925|8924.6|8923.1|8926.7|8925.2|8924.6|8923.1|353
1591821000000|2020-06-10 20:30:00|8924.7|8923.2|8924.2|8922.7|8926.5|8925|8924|8922.5|335
1591821300000|2020-06-10 20:35:00|8924.3|8922.8|8927.5|8926|8927.6|8926.1|8923.8|8922.3|364
1591821600000|2020-06-10 20:40:00|8927.4|8925.9|8923.8|8922.3|8927.6|8926.1|8922.4|8920.9|294
1591821900000|2020-06-10 20:45:00|8923.6|8922.1|8923.2|8921.7|8924.8|8923.3|8922.5|8921|282
1591822200000|2020-06-10 20:50:00|8923.4|8921.9|8924.9|8923.4|8925.4|8923.9|8922.8|8921.3|294
1591822500000|2020-06-10 20:55:00|8924.8|8923.3|8924.7|8919.6|8929.3|8923.6|8922.1|8914.8|474
1591822800000|2020-06-10 21:00:00|8926.9|8916.5|8928|8917.1|8928.3|8918.2|8925.4|8914.6|66
1591823100000|2020-06-10 21:05:00|8928.2|8916.7|8928.1|8918.2|8929.2|8924.3|8926.1|8915.8|164
1591823400000|2020-06-10 21:10:00|8927.7|8919.5|8926.1|8921.8|8928.4|8922.7|8925.1|8918|231
1591823700000|2020-06-10 21:15:00|8925.3|8922.5|8925.8|8921.7|8928|8922.7|8924.9|8919.8|379
1591824000000|2020-06-10 21:20:00|8925.9|8921.8|8926.1|8921|8927.6|8921.9|8924|8919.9|271
1591824300000|2020-06-10 21:25:00|8924.9|8921.6|8926.6|8921.2|8927.2|8921.9|8924.8|8920.4|217
1591824600000|2020-06-10 21:30:00|8926.8|8920.8|8925.6|8921.4|8927.5|8922.2|8925.3|8920.3|219
1591824900000|2020-06-10 21:35:00|8925.2|8921.9|8926.5|8921.4|8927.9|8922.1|8924.5|8920|254
1591825200000|2020-06-10 21:40:00|8926.3|8921.1|8927.7|8921.5|8927.9|8924|8924|8920|316
1591825500000|2020-06-10 21:45:00|8927.5|8921.1|8927.2|8920.9|8928.9|8923.3|8925.6|8920.2|239
1591825800000|2020-06-10 21:50:00|8927.4|8920.8|8927|8920.7|8928.1|8922.3|8925.2|8920.3|130
1591826100000|2020-06-10 21:55:00|8927.1|8920.8|8926.8|8921.2|8927.7|8922.3|8925.3|8920.4|235
1591826400000|2020-06-10 22:00:00|8927.7|8922.6|8926|8923.7|8928.8|8924.4|8925.3|8920.4|619
1591826700000|2020-06-10 22:05:00|8926.2|8923.8|8926.8|8924.5|8927.6|8925.3|8925.3|8923.5|386
1591827000000|2020-06-10 22:10:00|8927.2|8924.6|8924.9|8922.7|8927.2|8925.2|8924.1|8922.3|221
1591827300000|2020-06-10 22:15:00|8924.5|8922.6|8924.9|8923.4|8925.9|8923.9|8923.7|8922|250
1591827600000|2020-06-10 22:20:00|8924.8|8923.3|8924.4|8922.9|8926.2|8924|8924|8922.2|170
1591827900000|2020-06-10 22:25:00|8924.5|8923|8925.6|8924.1|8927.2|8925.3|8924.4|8922.7|260
1591828200000|2020-06-10 22:30:00|8925.4|8923.9|8927|8925.5|8927.6|8926.1|8925.3|8923.6|245
1591828500000|2020-06-10 22:35:00|8926.9|8925.4|8929.6|8928.1|8930.3|8928.8|8926.9|8925.2|215
1591828800000|2020-06-10 22:40:00|8929.7|8928.2|8930.5|8929|8930.5|8929|8929.1|8927.6|198
1591829100000|2020-06-10 22:45:00|8930.4|8928.9|8929.5|8928|8930.5|8929|8929|8927.5|184
1591829400000|2020-06-10 22:50:00|8929.7|8928.2|8929.9|8928.4|8930.2|8928.5|8929.3|8927.6|129
1591829700000|2020-06-10 22:55:00|8930|8928.5|8929.1|8927.6|8930.2|8928.7|8929|8927.5|99
1591830000000|2020-06-10 23:00:00|8929|8927.5|8927.8|8926.3|8929.1|8927.6|8926.5|8924.8|302
1591830300000|2020-06-10 23:05:00|8927.9|8926.4|8927.1|8925.6|8928.1|8926.5|8925.8|8924.3|199
1591830600000|2020-06-10 23:10:00|8927|8925.5|8928.1|8926.6|8930.2|8928.3|8926.6|8925.1|268
1591830900000|2020-06-10 23:15:00|8928.2|8926.7|8929.1|8927.6|8930.1|8928.6|8927.8|8926.3|257
1591831200000|2020-06-10 23:20:00|8929.2|8927.7|8930.1|8928.6|8930.5|8929|8928.5|8927|327
1591831500000|2020-06-10 23:25:00|8930.2|8928.7|8931.9|8930.4|8932|8930.5|8929.5|8928|275
1591831800000|2020-06-10 23:30:00|8932|8930.5|8932.5|8931|8934.2|8933.1|8932|8930.5|294
1591832100000|2020-06-10 23:35:00|8932.6|8931.1|8934.3|8932.8|8934.3|8932.8|8932.1|8930.6|185
1591832400000|2020-06-10 23:40:00|8934.4|8932.9|8934|8932.5|8935.7|8934.2|8933.9|8932.4|186
1591832700000|2020-06-10 23:45:00|8934.1|8932.6|8938.5|8937.6|8938.7|8937.6|8934.1|8932.6|279
1591833000000|2020-06-10 23:50:00|8938.3|8937.4|8936.4|8934.9|8941.4|8939.9|8936.2|8934.7|307
1591833300000|2020-06-10 23:55:00|8936.3|8934.8|8942.8|8941.3|8943.5|8942.1|8936.2|8934.7|415
1591833600000|2020-06-11 00:00:00|8942.6|8941.1|8941.7|8940.2|8943.4|8941.9|8941.4|8939.9|420
1591833900000|2020-06-11 00:05:00|8941.8|8940.3|8939.8|8938.3|8943.1|8941.7|8939.4|8937.9|386
1591834200000|2020-06-11 00:10:00|8939.9|8938.4|8942|8941.1|8942.6|8941.4|8939.5|8938|459
1591834500000|2020-06-11 00:15:00|8942.1|8940.6|8940.9|8939.4|8943|8941.7|8939.4|8937.9|421
1591834800000|2020-06-11 00:20:00|8941|8939.5|8940.2|8938.7|8941.9|8940.4|8938.9|8937.6|355
1591835100000|2020-06-11 00:25:00|8940.1|8938.6|8938.4|8936.9|8940.8|8939.3|8938.3|8936.9|416
1591835400000|2020-06-11 00:30:00|8938.5|8937|8939.3|8938.4|8940.4|8939.4|8938.1|8936.6|373
1591835700000|2020-06-11 00:35:00|8939.4|8938.5|8939.1|8938.2|8940.3|8939.4|8938.7|8937.6|350
1591836000000|2020-06-11 00:40:00|8939.2|8938.3|8937.4|8935.9|8940.5|8939.2|8936.8|8935.5|386
1591836300000|2020-06-11 00:45:00|8937|8936.1|8936.8|8935.3|8938.5|8937.1|8936.4|8935.1|414
1591836600000|2020-06-11 00:50:00|8936.9|8935.4|8935.6|8934.1|8937.2|8935.7|8934.3|8932.8|395
1591836900000|2020-06-11 00:55:00|8935.9|8934.4|8938.7|8937.2|8938.9|8937.7|8935.6|8934.1|423
1591837200000|2020-06-11 01:00:00|8938.6|8937.1|8939.1|8937.6|8940.1|8939.1|8936.7|8935.2|466
1591837500000|2020-06-11 01:05:00|8939.2|8937.7|8935.7|8934.2|8939.7|8938.4|8934.3|8932.8|410
1591837800000|2020-06-11 01:10:00|8935.6|8934.1|8937.4|8935.9|8937.6|8936.5|8935.6|8934.1|324
1591838100000|2020-06-11 01:15:00|8937.3|8935.8|8937.1|8935.6|8937.5|8936|8935.8|8934.3|375
1591838400000|2020-06-11 01:20:00|8937.2|8935.7|8938.7|8937.2|8940.1|8938.6|8936.4|8934.9|345
1591838700000|2020-06-11 01:25:00|8938.8|8937.3|8937.1|8935.6|8940.6|8939.1|8935.9|8934.9|415
1591839000000|2020-06-11 01:30:00|8937.2|8935.7|8936.4|8934.9|8937.8|8936.4|8935.6|8934.4|334
1591839300000|2020-06-11 01:35:00|8936.1|8935.2|8936.2|8934.7|8937.2|8936.2|8935.4|8934.2|392
1591839600000|2020-06-11 01:40:00|8936.3|8934.8|8938.9|8937.4|8939.1|8937.6|8935.9|8934.6|399
1591839900000|2020-06-11 01:45:00|8938.8|8937.3|8935.7|8934.2|8939.2|8937.9|8934.7|8933.4|386
1591840200000|2020-06-11 01:50:00|8935.6|8934.1|8937.7|8936.2|8937.9|8936.8|8935.2|8934|395
1591840500000|2020-06-11 01:55:00|8937.5|8936.6|8940|8939.1|8940.6|8939.7|8937|8935.7|380
1591840800000|2020-06-11 02:00:00|8940.1|8939.2|8942.1|8941.2|8942.1|8941.2|8939.7|8938.8|299
1591841100000|2020-06-11 02:05:00|8942|8941.1|8939.6|8938.7|8942.7|8941.8|8939.1|8937.9|367
1591841400000|2020-06-11 02:10:00|8939.7|8938.2|8939.8|8938.3|8940.3|8939|8938.1|8936.8|284
1591841700000|2020-06-11 02:15:00|8939.2|8937.8|8939.5|8938|8939.6|8938.4|8938|8936.5|262
1591842000000|2020-06-11 02:20:00|8939.6|8938.1|8939.8|8938.3|8940.4|8939|8938.6|8937.3|200
1591842300000|2020-06-11 02:25:00|8939.9|8938.4|8939|8938.1|8939.9|8938.7|8937.9|8936.7|232
1591842600000|2020-06-11 02:30:00|8939.1|8938.2|8940.6|8939.7|8941.4|8940.2|8938.9|8937.8|305
1591842900000|2020-06-11 02:35:00|8940.7|8939.8|8941.9|8941|8942.9|8941.7|8940.4|8939.3|259
1591843200000|2020-06-11 02:40:00|8941.7|8940.8|8941.7|8940.8|8942.4|8941.2|8941.1|8940.2|269
1591843500000|2020-06-11 02:45:00|8941.8|8940.9|8942.3|8941.4|8942.4|8941.5|8940.6|8939.3|277
1591843800000|2020-06-11 02:50:00|8942.2|8941.3|8943.6|8942.1|8946.5|8945.1|8941.9|8941|346
1591844100000|2020-06-11 02:55:00|8943.7|8942.2|8944.4|8943.5|8945.6|8944.7|8942.4|8941.2|332
1591844400000|2020-06-11 03:00:00|8944.5|8943.6|8945.4|8943.9|8946|8944.8|8944.4|8943.2|303
1591844700000|2020-06-11 03:05:00|8945.2|8943.7|8944.4|8942.9|8945.8|8944.8|8943.9|8942.5|318
1591845000000|2020-06-11 03:10:00|8944.5|8943|8944.7|8943.2|8945.9|8944.5|8944.2|8942.7|246
1591845300000|2020-06-11 03:15:00|8944.8|8943.3|8946.2|8944.7|8947.2|8945.8|8944.2|8942.8|312
1591845600000|2020-06-11 03:20:00|8946.3|8944.8|8945.4|8943.9|8946.4|8945.2|8944.5|8943.3|306
1591845900000|2020-06-11 03:25:00|8945.5|8944|8944.7|8943.8|8946.5|8945.3|8944|8942.8|444
1591846200000|2020-06-11 03:30:00|8945|8943.5|8944|8942.5|8945.7|8944.8|8943.6|8942.1|454
1591846500000|2020-06-11 03:35:00|8944.1|8942.6|8944.5|8943|8945.3|8944.1|8943.5|8942.5|328
1591846800000|2020-06-11 03:40:00|8944.4|8942.9|8945.6|8944.1|8948.7|8947.2|8944.4|8942.9|399
1591847100000|2020-06-11 03:45:00|8946|8944.5|8949.7|8948.2|8950.3|8948.8|8945.6|8944.1|553
1591847400000|2020-06-11 03:50:00|8949.6|8948.1|8948.9|8947.4|8951.5|8950|8948.5|8947|420
1591847700000|2020-06-11 03:55:00|8948.7|8947.2|8952.4|8950.9|8955.3|8953.8|8946.4|8944.9|538
1591848000000|2020-06-11 04:00:00|8952.3|8950.8|8947.9|8946.4|8954.3|8952.8|8947.1|8945.6|546
1591848300000|2020-06-11 04:05:00|8948.1|8946.6|8949|8947.5|8951.1|8949.6|8946.7|8945.2|475
1591848600000|2020-06-11 04:10:00|8948.9|8947.4|8949.7|8948.2|8950.6|8949.1|8947.9|8946.4|410
1591848900000|2020-06-11 04:15:00|8949.6|8948.1|8951.3|8949.8|8956|8954.5|8949.3|8947.9|575
1591849200000|2020-06-11 04:20:00|8951.2|8949.7|8951.4|8950.5|8952.7|8951.2|8949.9|8948.8|523
1591849500000|2020-06-11 04:25:00|8951.6|8950.7|8946.8|8945.3|8951.6|8950.7|8945.6|8944.1|503
1591849800000|2020-06-11 04:30:00|8946.7|8945.2|8947|8945.5|8948.7|8947.2|8946.1|8944.8|430
1591850100000|2020-06-11 04:35:00|8947.1|8945.6|8946.9|8945.4|8947.8|8946.3|8945.9|8944.7|492
1591850400000|2020-06-11 04:40:00|8947|8945.5|8947.6|8946.7|8948.4|8947|8945.6|8944.1|426
1591850700000|2020-06-11 04:45:00|8947.7|8946.8|8950.4|8949.5|8951|8949.9|8947|8945.8|419
1591851000000|2020-06-11 04:50:00|8950.5|8949.6|8951.4|8949.9|8951.8|8950.5|8949.6|8948.7|368
1591851300000|2020-06-11 04:55:00|8951.5|8950|8950.7|8949.8|8953.2|8951.8|8949.9|8949|379
1591851600000|2020-06-11 05:00:00|8950.6|8949.7|8949.4|8948.5|8950.6|8949.7|8948.4|8947.5|373
1591851900000|2020-06-11 05:05:00|8949.8|8948.3|8950.6|8949.1|8951|8949.6|8948.7|8947.2|618
1591852200000|2020-06-11 05:10:00|8950.8|8949.3|8948.4|8946.9|8952.1|8951|8947.6|8946.1|516
1591852500000|2020-06-11 05:15:00|8948.8|8947.3|8951.3|8950.4|8952.1|8950.6|8946.5|8945|556
1591852800000|2020-06-11 05:20:00|8951.2|8950.3|8949.6|8948.1|8951.8|8950.6|8949|8947.7|490
1591853100000|2020-06-11 05:25:00|8949.7|8948.2|8950.3|8948.8|8951.3|8949.8|8948.2|8947|516
1591853400000|2020-06-11 05:30:00|8949.8|8948.9|8950.7|8949.2|8951|8949.5|8948.2|8947|481
1591853700000|2020-06-11 05:35:00|8950.8|8949.3|8952.3|8950.8|8953.1|8951.6|8950|8948.5|430
1591854000000|2020-06-11 05:40:00|8952.2|8950.7|8951.8|8950.3|8954.1|8952.6|8950.9|8949.6|453
1591854300000|2020-06-11 05:45:00|8951.9|8950.4|8951.2|8949.7|8952.3|8951|8950.2|8948.8|428
1591854600000|2020-06-11 05:50:00|8951.3|8949.8|8951.2|8949.7|8952.2|8951|8949.8|8948.3|389
1591854900000|2020-06-11 05:55:00|8951.6|8950.1|8953.3|8951.8|8954|8952.5|8951.3|8949.8|424
1591855200000|2020-06-11 06:00:00|8953.5|8952|8954.8|8953.3|8956|8955|8952.1|8950.6|622
1591855500000|2020-06-11 06:05:00|8955|8953.5|8953.2|8951.7|8955|8953.8|8952.2|8951|541
1591855800000|2020-06-11 06:10:00|8953.1|8951.6|8951.8|8950.3|8956|8954.5|8951.8|8950.3|523
1591856100000|2020-06-11 06:15:00|8951.6|8950.1|8955.3|8953.8|8957.6|8956.1|8951.6|8950.1|551
1591856400000|2020-06-11 06:20:00|8955.2|8953.7|8949.3|8947.8|8956.2|8954.7|8949.3|8947.8|526
1591856700000|2020-06-11 06:25:00|8949.5|8948|8952.1|8951.2|8953.6|8952.1|8949.4|8948|549
1591857000000|2020-06-11 06:30:00|8952.2|8951.3|8957.3|8955.8|8957.7|8956.6|8951.6|8950.6|473
1591857300000|2020-06-11 06:35:00|8957.2|8955.7|8956.1|8955.2|8959.2|8958.3|8955.8|8954.9|525
1591857600000|2020-06-11 06:40:00|8956.2|8955.3|8956.3|8955.4|8961.2|8960.3|8956|8955.1|526
1591857900000|2020-06-11 06:45:00|8956.4|8955.5|8957.3|8956.4|8958.9|8957.4|8954.8|8953.9|557
1591858200000|2020-06-11 06:50:00|8957.8|8956.3|8960|8959.1|8962.1|8961.2|8956.9|8956|521
1591858500000|2020-06-11 06:55:00|8960.1|8959.2|8959.6|8958.1|8960.7|8959.4|8956.3|8955.4|582
1591858800000|2020-06-11 07:00:00|8959.7|8958.2|8965.8|8964.9|8970.6|8969.3|8959.7|8958.2|759
1591859100000|2020-06-11 07:05:00|8965.6|8964.7|8968.3|8967.4|8968.6|8967.7|8963|8962.1|637
1591859400000|2020-06-11 07:10:00|8968.1|8967.2|8963.4|8962.5|8969.5|8968.6|8960.2|8958.7|694
1591859700000|2020-06-11 07:15:00|8963.7|8962.8|8964|8963.1|8967.5|8966.6|8962.5|8961.6|579
1591860000000|2020-06-11 07:20:00|8964.1|8963.2|8963|8962.1|8966.5|8965.6|8962.4|8961.5|585
1591860300000|2020-06-11 07:25:00|8963.1|8962.2|8965.5|8964.6|8966.1|8965.2|8960.7|8959.8|614
1591860600000|2020-06-11 07:30:00|8965.4|8964.5|8966.7|8965.8|8967.8|8966.9|8965.1|8964.2|537
1591860900000|2020-06-11 07:35:00|8966.6|8965.7|8966.4|8965.5|8967.4|8966.5|8963.4|8962.5|511
1591861200000|2020-06-11 07:40:00|8966.5|8965.6|8958.4|8957.5|8969.6|8968.7|8958.4|8957.5|539
1591861500000|2020-06-11 07:45:00|8958.3|8957.4|8958.8|8957.9|8964|8963.1|8958|8957.1|540
1591861800000|2020-06-11 07:50:00|8958.7|8957.8|8955.7|8954.8|8963.2|8962.3|8954.5|8953.6|525
1591862100000|2020-06-11 07:55:00|8955.8|8954.9|8961.7|8960.8|8963.2|8962.3|8955.8|8954.9|636
1591862400000|2020-06-11 08:00:00|8961.8|8960.9|8966.6|8965.7|8968|8967.1|8960.8|8959.9|619
1591862700000|2020-06-11 08:05:00|8966.5|8965.6|8963.7|8962.8|8968.7|8967.8|8963.3|8962.4|593
1591863000000|2020-06-11 08:10:00|8963.6|8962.7|8963.5|8962.6|8964.4|8963.5|8959.4|8958.5|643
1591863300000|2020-06-11 08:15:00|8963.6|8962.7|8962.8|8961.9|8964.8|8963.9|8960.2|8959.3|555
1591863600000|2020-06-11 08:20:00|8962.9|8962|8963.5|8962.6|8964|8963.1|8961.9|8961|470
1591863900000|2020-06-11 08:25:00|8963.4|8962.5|8967.3|8966.4|8968.2|8967.3|8961.4|8960.5|523
1591864200000|2020-06-11 08:30:00|8967.4|8966.5|8969|8968.1|8970.8|8969.9|8965|8964.1|549
1591864500000|2020-06-11 08:35:00|8969.2|8968.3|8973.4|8972.5|8973.9|8973|8965.9|8964.9|623
1591864800000|2020-06-11 08:40:00|8973.6|8972.7|8965.4|8964.5|8973.6|8972.7|8964.2|8962.7|705
1591865100000|2020-06-11 08:45:00|8965.7|8964.8|8965.9|8965|8967.2|8966.3|8962.5|8961.6|572
1591865400000|2020-06-11 08:50:00|8965.8|8964.9|8969.3|8968.4|8969.4|8968.5|8964.9|8964|606
1591865700000|2020-06-11 08:55:00|8969.4|8968.5|8970.2|8969.3|8970.7|8969.5|8967.5|8966.4|580
1591866000000|2020-06-11 09:00:00|8970.1|8969.2|8969.6|8968.7|8970.1|8969.2|8965.8|8964.9|521
1591866300000|2020-06-11 09:05:00|8969.7|8968.8|8969.1|8968.2|8970|8968.8|8965.7|8964.8|649
1591866600000|2020-06-11 09:10:00|8969.2|8968.3|8969.9|8969|8970.1|8969.2|8967.3|8966.4|479
1591866900000|2020-06-11 09:15:00|8969.8|8968.9|8970.5|8969.6|8971.6|8970.7|8968.3|8967.3|525
1591867200000|2020-06-11 09:20:00|8970.4|8969.5|8967.3|8966.4|8971.6|8970.7|8967|8966.1|618
1591867500000|2020-06-11 09:25:00|8967.4|8966.5|8961.5|8960.6|8968.9|8967.9|8960.5|8959.6|543
1591867800000|2020-06-11 09:30:00|8961.4|8960.5|8960.9|8960|8965.3|8964|8960.3|8959.4|649
1591868100000|2020-06-11 09:35:00|8961.2|8960.3|8962.3|8961.4|8964.3|8963|8961|8960|508
1591868400000|2020-06-11 09:40:00|8962.2|8961.3|8963.9|8963|8964.4|8963.3|8961.2|8960.3|353
1591868700000|2020-06-11 09:45:00|8963.7|8962.8|8963.9|8963|8969.5|8968.3|8962|8961.1|482
1591869000000|2020-06-11 09:50:00|8963.8|8962.9|8967|8966.1|8967.7|8966.8|8963.1|8962.2|524
1591869300000|2020-06-11 09:55:00|8966.9|8966|8968.4|8967.5|8969.8|8968.9|8965.8|8964.9|488
1591869600000|2020-06-11 10:00:00|8968.5|8967.6|8966.8|8965.9|8969.1|8968.2|8966.4|8965.5|383
1591869900000|2020-06-11 10:05:00|8966.9|8966|8972.4|8971.5|8973.1|8972.2|8966.6|8965.7|488
1591870200000|2020-06-11 10:10:00|8972.5|8971.6|8970.7|8969.8|8972.5|8971.6|8968|8967.1|445
1591870500000|2020-06-11 10:15:00|8970.6|8969.7|8969.5|8968.6|8970.6|8969.7|8968.7|8967.8|425
1591870800000|2020-06-11 10:20:00|8969.6|8968.7|8969.2|8968.3|8970.6|8969.7|8967.7|8966.8|446
1591871100000|2020-06-11 10:25:00|8968.7|8967.8|8968.6|8967.7|8969.7|8968.8|8966.9|8966|394
1591871400000|2020-06-11 10:30:00|8968.7|8967.8|8969.8|8968.9|8969.9|8969|8966.2|8965.3|479
1591871700000|2020-06-11 10:35:00|8969.7|8968.8|8973.9|8973|8974.2|8973.3|8969.7|8968.8|431
1591872000000|2020-06-11 10:40:00|8973.8|8972.9|8967.5|8966.6|8974.5|8973.6|8967.4|8966.5|435
1591872300000|2020-06-11 10:45:00|8967.4|8966.5|8966|8965.1|8967.5|8966.6|8964.8|8963.9|481
1591872600000|2020-06-11 10:50:00|8965.9|8965|8965.3|8964.4|8967.7|8966.8|8964.2|8963.3|356
1591872900000|2020-06-11 10:55:00|8965.2|8964.3|8966.3|8965.4|8969.1|8968|8965.1|8964.2|485
1591873200000|2020-06-11 11:00:00|8966.5|8965.6|8967.2|8966.3|8968.5|8967.6|8965.4|8964.5|570
1591873500000|2020-06-11 11:05:00|8967.3|8966.4|8970.3|8969.4|8971.7|8970.8|8966.5|8965.6|540
1591873800000|2020-06-11 11:10:00|8970.4|8969.5|8972.6|8971.7|8973.4|8972.5|8968.4|8967.5|405
1591874100000|2020-06-11 11:15:00|8972.5|8971.6|8976|8975.1|8976.6|8975.7|8971.9|8971|524
1591874400000|2020-06-11 11:20:00|8976.1|8975.2|8974|8973.1|8976.9|8976|8972.4|8971.5|522
1591874700000|2020-06-11 11:25:00|8974.1|8973.2|8973.9|8973|8974.8|8973.9|8972.4|8971.5|406
1591875000000|2020-06-11 11:30:00|8974|8973.1|8970.7|8969.8|8976.1|8975.2|8970.7|8969.8|482
1591875300000|2020-06-11 11:35:00|8970.8|8969.9|8972.4|8971.5|8973.8|8972.9|8969.4|8968.5|490
1591875600000|2020-06-11 11:40:00|8972.5|8971.6|8974.4|8973.5|8974.6|8973.6|8969.7|8968.8|442
1591875900000|2020-06-11 11:45:00|8974.3|8973.4|8972|8971.1|8975.8|8974.6|8971.2|8969.9|546
1591876200000|2020-06-11 11:50:00|8972.1|8971.2|8975.5|8974.6|8976.8|8975.9|8971.6|8970.7|500
1591876500000|2020-06-11 11:55:00|8975.4|8974.5|8975.3|8974.4|8976.6|8975.7|8974|8973|499
1591876800000|2020-06-11 12:00:00|8975.4|8974.5|8975.4|8974.5|8976.9|8976|8973.1|8972.2|607
1591877100000|2020-06-11 12:05:00|8975.3|8974.4|8971.4|8970.5|8975.9|8975|8970.5|8969.3|509
1591877400000|2020-06-11 12:10:00|8971.3|8970.4|8966.6|8965.7|8971.4|8970.5|8965.7|8964.8|673
1591877700000|2020-06-11 12:15:00|8966.8|8965.9|8966.1|8965.2|8967.5|8966.6|8963.6|8962.5|564
1591878000000|2020-06-11 12:20:00|8965.9|8965|8966|8965.1|8968.6|8967.7|8963.5|8962.5|617
1591878300000|2020-06-11 12:25:00|8965.8|8964.9|8970.5|8966.8|8970.5|8967.4|8963.7|8962.4|573
1591878600000|2020-06-11 12:30:00|8970.1|8966.2|8967.1|8965.6|8971.3|8968.2|8964.2|8962.6|817
1591878900000|2020-06-11 12:35:00|8967|8965.5|8970.4|8968.9|8971.4|8969.9|8966.3|8964.8|775
1591879200000|2020-06-11 12:40:00|8970.3|8968.8|8970.8|8969.3|8973.3|8971.8|8968.2|8966.7|757
1591879500000|2020-06-11 12:45:00|8970.9|8969.4|8973.8|8972.3|8975.3|8973.8|8969.3|8967.8|725
1591879800000|2020-06-11 12:50:00|8973.7|8972.2|8975.6|8974.7|8978.2|8977.3|8973|8971.5|645
1591880100000|2020-06-11 12:55:00|8975.7|8974.8|8979.3|8978.4|8980.6|8979.7|8972.1|8971.2|645
1591880400000|2020-06-11 13:00:00|8979.2|8978.3|8980|8979.1|8981.3|8980.4|8977.3|8976.4|542
1591880700000|2020-06-11 13:05:00|8980.1|8979.2|8981.7|8980.8|8982|8981.1|8979.1|8978.2|444
1591881000000|2020-06-11 13:10:00|8981.8|8980.9|8980.9|8980|8983.5|8982.6|8978.5|8977.6|557
1591881300000|2020-06-11 13:15:00|8981|8980.1|8983.6|8982.1|8984.9|8983.7|8980.7|8979.8|537
1591881600000|2020-06-11 13:20:00|8983.4|8981.9|8982.9|8982|8984.8|8983.9|8981.7|8980.8|516
1591881900000|2020-06-11 13:25:00|8982.8|8981.9|8983.8|8982.9|8984.3|8983.4|8981.9|8981|257
1591882200000|2020-06-11 13:30:00|8984|8983.1|8984.3|8983.4|8987.9|8986.8|8983.8|8982.8|337
1591882500000|2020-06-11 13:35:00|8984.1|8983.2|8985.5|8984.6|8987|8986.1|8983.2|8982.3|346
1591882800000|2020-06-11 13:40:00|8985.3|8984.4|8987.9|8987|8988.7|8987.8|8982|8980.7|382
1591883100000|2020-06-11 13:45:00|8987.6|8986.7|8987|8986.1|8990.3|8989.4|8985.2|8984.3|347
1591883400000|2020-06-11 13:50:00|8986.9|8986|8988.7|8987.8|8991.2|8990.3|8986.6|8985.7|343
1591883700000|2020-06-11 13:55:00|8988.5|8987.6|8990.7|8989.8|8992.3|8991.4|8988.2|8987.3|380
1591884000000|2020-06-11 14:00:00|8990.8|8989.9|8988.3|8987.4|8992|8991.1|8986.2|8985.3|354
1591884300000|2020-06-11 14:05:00|8988.2|8987.3|8994.2|8993.3|8994.8|8993.6|8988.2|8987.3|392
1591884600000|2020-06-11 14:10:00|8994.4|8993.5|8990|8989.1|8994.5|8993.6|8989.4|8988.5|599
1591884900000|2020-06-11 14:15:00|8989.9|8989|8987.9|8987|8991|8990.1|8987.5|8986.6|598
1591885200000|2020-06-11 14:20:00|8988|8987.1|8988.4|8986.9|8994.9|8993.4|8987.2|8986.3|729
1591885500000|2020-06-11 14:25:00|8988.3|8986.8|8988.9|8988|8994.6|8993.7|8987.7|8986.8|666
1591885800000|2020-06-11 14:30:00|8988.8|8987.9|8994.9|8994|8996.3|8995.4|8988.7|8987.8|609
1591886100000|2020-06-11 14:35:00|8994.8|8993.9|8993.9|8993|8996|8995.1|8992.6|8991.7|568
1591886400000|2020-06-11 14:40:00|8994|8993.1|8995.8|8994.9|8999.5|8998.6|8993.3|8992.4|609
1591886700000|2020-06-11 14:45:00|8995.7|8994.8|9003.8|9002.9|9004.6|9003.6|8995.5|8994.6|660
1591887000000|2020-06-11 14:50:00|9003.7|9002.8|9002.4|9001.5|9006.2|9005.3|9000.1|8999.2|704
1591887300000|2020-06-11 14:55:00|9002.5|9001.6|9001.4|9000.5|9006.4|9005.5|9000.8|8999.9|783
1591887600000|2020-06-11 15:00:00|9001.1|9000.2|9004.2|9003.3|9005.7|9004.8|9000.2|8999.3|733
1591887900000|2020-06-11 15:05:00|9004|9003.1|9002.7|9001.8|9004.6|9003.7|9000.9|9000|541
1591888200000|2020-06-11 15:10:00|9002.8|9001.9|9004.4|9003.5|9006.4|9005.5|9002.4|9001.5|569
1591888500000|2020-06-11 15:15:00|9004.5|9003.6|9001.1|9000.2|9005.9|9005|9000.7|8999.8|750
1591888800000|2020-06-11 15:20:00|9001.2|9000.3|8996.9|8996|9002.1|9001.2|8996.7|8995.8|633
1591889100000|2020-06-11 15:25:00|8997|8996.1|9000.6|8999.7|9001|9000.1|8994.5|8993.5|714
1591889400000|2020-06-11 15:30:00|9000.7|8999.2|9000.6|8999.7|9001.9|9001|8998.5|8997.5|655
1591889700000|2020-06-11 15:35:00|9000.7|8999.8|9001.4|8999.9|9003.5|9002.4|8999.7|8998.2|690
1591890000000|2020-06-11 15:40:00|9001.5|9000|9000.8|8999.9|9004.4|9003.2|9000.1|8998.9|756
1591890300000|2020-06-11 15:45:00|9000.9|9000|9002.2|9001.3|9003.9|9002.7|9000.2|8999.2|777
1591890600000|2020-06-11 15:50:00|9002.3|9001.4|9003.6|9002.7|9006.7|9005.8|9002|9001.1|702
1591890900000|2020-06-11 15:55:00|9003.7|9002.1|9006.7|9005.2|9009.4|9008.5|9002.2|9000.8|730
1591891200000|2020-06-11 16:00:00|9006.6|9005.1|9006.8|9005.3|9008.1|9006.6|9004.5|9003|612
1591891500000|2020-06-11 16:05:00|9007.1|9005.6|9007.6|9006.1|9009|9007.5|9006.8|9005.3|513
1591891800000|2020-06-11 16:10:00|9007.2|9005.7|9009.4|9007.9|9010.2|9009.3|9007.1|9005.6|516
1591892100000|2020-06-11 16:15:00|9009.5|9008|9008.8|9007.3|9011.3|9009.9|9007.2|9005.7|594
1591892400000|2020-06-11 16:20:00|9008.9|9007.4|9007.3|9005.8|9009.2|9007.7|9006|9004.5|580
1591892700000|2020-06-11 16:25:00|9007.4|9005.9|9010.4|9008.9|9011.5|9010|9006.2|9004.7|601
1591893000000|2020-06-11 16:30:00|9010.3|9008.8|9011.4|9009.9|9011.5|9010.2|9009.8|9008.3|567
1591893300000|2020-06-11 16:35:00|9011.3|9009.8|9010.2|9008.7|9011.7|9010.4|9009.2|9007.7|503
1591893600000|2020-06-11 16:40:00|9010.3|9008.8|9013.4|9011.9|9015.6|9014.1|9009|9007.7|515
1591893900000|2020-06-11 16:45:00|9013.6|9012.1|9009.6|9008.7|9014.3|9013.2|9009.2|9008|538
1591894200000|2020-06-11 16:50:00|9009.8|9008.9|9008.9|9008|9010.2|9009|9007.7|9006.4|548
1591894500000|2020-06-11 16:55:00|9009|9008.1|8999.1|8998.2|9009|9008.1|8999.1|8998.2|612
1591894800000|2020-06-11 17:00:00|8999.2|8998.3|8996.1|8994.6|9000.5|8999.2|8992.2|8990.7|686
1591895100000|2020-06-11 17:05:00|8995.7|8994.2|9000.2|8999.3|9001.5|9000|8995.2|8993.7|653
1591895400000|2020-06-11 17:10:00|9000.4|8998.9|8995.4|8993.9|9001.2|9000|8993.7|8992.2|599
1591895700000|2020-06-11 17:15:00|8995|8993.5|8991.3|8989.8|8995.6|8994.1|8990.3|8988.8|556
1591896000000|2020-06-11 17:20:00|8991.2|8989.7|8990.6|8989.7|8992.6|8991.1|8990.2|8989.1|501
1591896300000|2020-06-11 17:25:00|8990.4|8989.5|8985.8|8984.3|8991.6|8990.7|8984.7|8983.2|567
1591896600000|2020-06-11 17:30:00|8985.9|8984.4|8984.1|8982.6|8987.9|8986.4|8982.4|8980.9|600
1591896900000|2020-06-11 17:35:00|8984|8982.5|8985|8983.5|8986.7|8985.2|8984|8982.5|507
1591897200000|2020-06-11 17:40:00|8984.9|8983.4|8984|8982.5|8985.1|8983.6|8979.9|8978.4|602
1591897500000|2020-06-11 17:45:00|8984.1|8982.6|8983.4|8981.9|8985.6|8984.1|8981.5|8980|549
1591897800000|2020-06-11 17:50:00|8983.5|8982|8979.3|8977.8|8983.6|8982.1|8978.8|8977.3|561
1591898100000|2020-06-11 17:55:00|8979.2|8977.7|8977|8975.5|8981.3|8979.8|8975.3|8973.8|771
1591898400000|2020-06-11 18:00:00|8977.2|8975.7|8979.4|8977.9|8981.8|8980.3|8976.5|8975|588
1591898700000|2020-06-11 18:05:00|8979.5|8978|8974.1|8972.6|8979.7|8978.2|8972.9|8971.7|639
1591899000000|2020-06-11 18:10:00|8974.2|8972.7|8974.3|8972.8|8975|8973.5|8971.8|8970.6|576
1591899300000|2020-06-11 18:15:00|8974.2|8972.7|8973.1|8972.2|8974.5|8973.3|8973.1|8972.2|477
1591899600000|2020-06-11 18:20:00|8973.2|8972.3|8972.1|8970.6|8973.7|8972.7|8971.3|8970.2|512
1591899900000|2020-06-11 18:25:00|8972|8970.5|8972.9|8971.4|8974.3|8973.2|8972|8970.5|477
1591900200000|2020-06-11 18:30:00|8972.8|8971.3|8972.8|8971.3|8974.3|8973.4|8971.2|8969.7|533
1591900500000|2020-06-11 18:35:00|8972.7|8971.2|8972.3|8970.8|8973.1|8971.9|8971.1|8969.6|498
1591900800000|2020-06-11 18:40:00|8972.2|8970.7|8972.6|8971.1|8974.8|8973.3|8971.3|8969.8|557
1591901100000|2020-06-11 18:45:00|8972.8|8971.3|8973.9|8973|8974.6|8973.4|8972.8|8971.3|466
1591901400000|2020-06-11 18:50:00|8973.8|8972.9|8974.7|8973.2|8976.7|8975.4|8973.4|8972.5|467
1591901700000|2020-06-11 18:55:00|8974.5|8973|8973.8|8972.3|8976|8975.1|8972.6|8971.1|661
1591902000000|2020-06-11 19:00:00|8973.9|8972.4|8976.4|8974.9|8978.4|8977.3|8973.6|8972.1|630
1591902300000|2020-06-11 19:05:00|8976.3|8974.8|8976|8974.5|8978.2|8976.7|8974.9|8973.6|631
1591902600000|2020-06-11 19:10:00|8975.9|8974.4|8972.5|8971|8976.7|8975.2|8971.4|8970|629
1591902900000|2020-06-11 19:15:00|8972.4|8970.9|8974|8972.5|8976.5|8975|8971.3|8969.8|624
1591903200000|2020-06-11 19:20:00|8974.1|8972.6|8975.1|8973.6|8976|8974.5|8972.8|8971.3|585
1591903500000|2020-06-11 19:25:00|8975|8973.5|8975.4|8973.9|8975.4|8973.9|8971.9|8970.4|638
1591903800000|2020-06-11 19:30:00|8975.5|8974|8974.9|8973.4|8976.8|8975.3|8973.6|8972.2|568
1591904100000|2020-06-11 19:35:00|8975|8973.5|8977.1|8976.2|8978.2|8977|8973.8|8972.3|596
1591904400000|2020-06-11 19:40:00|8977.2|8976.3|8974.1|8972.6|8978|8976.8|8973.3|8971.8|494
1591904700000|2020-06-11 19:45:00|8974|8972.5|8976.2|8974.7|8976.3|8974.8|8973.4|8972|527
1591905000000|2020-06-11 19:50:00|8976.4|8974.9|8975.3|8973.8|8977.9|8976.4|8974.9|8973.4|514
1591905300000|2020-06-11 19:55:00|8975.4|8973.9|8976.9|8976|8978.4|8976.9|8974.8|8973.3|561
1591905600000|2020-06-11 20:00:00|8977|8975.4|8971.5|8970|8977.4|8975.9|8970.9|8969.4|517
1591905900000|2020-06-11 20:05:00|8971.6|8970.1|8966.3|8964.8|8971.7|8970.2|8966.1|8964.6|492
1591906200000|2020-06-11 20:10:00|8966.2|8964.7|8966.9|8965.4|8968.1|8966.6|8965.2|8963.7|367
1591906500000|2020-06-11 20:15:00|8966.8|8965.3|8967|8965.5|8968|8966.5|8965|8963.5|258
1591906800000|2020-06-11 20:20:00|8967.2|8965.7|8966.5|8965|8967.9|8966.4|8965.2|8963.7|248
1591907100000|2020-06-11 20:25:00|8966.3|8964.8|8967|8965.5|8968.5|8967|8966.3|8964.8|302
1591907400000|2020-06-11 20:30:00|8967.1|8965.6|8969.1|8967.6|8969.5|8968|8966.3|8964.8|268
1591907700000|2020-06-11 20:35:00|8969.2|8967.7|8967.6|8966.1|8970|8968.6|8965.8|8964.6|304
1591908000000|2020-06-11 20:40:00|8967.7|8966.2|8969.5|8968|8970.3|8968.8|8967.3|8965.8|281
1591908300000|2020-06-11 20:45:00|8969.4|8967.9|8969|8967.5|8970.3|8968.8|8968.4|8966.9|332
1591908600000|2020-06-11 20:50:00|8968.9|8967.4|8969.2|8967.7|8970.5|8969|8968.7|8967.2|315
1591908900000|2020-06-11 20:55:00|8969.6|8968.1|8967.9|8962.4|8972.3|8968.6|8966.9|8961.6|482
1591909200000|2020-06-11 21:00:00|8968.6|8960.1|8968|8960.5|8970|8960.9|8967.3|8959.2|88
1591909500000|2020-06-11 21:05:00|8968.7|8959|8968|8960|8970.6|8961.6|8965.9|8957.2|206
1591909800000|2020-06-11 21:10:00|8968.5|8960.2|8969|8961.7|8970.3|8962.6|8966|8959|279
1591910100000|2020-06-11 21:15:00|8968.7|8962.2|8969.9|8962.5|8970.8|8965.3|8966.5|8959.3|362
1591910400000|2020-06-11 21:20:00|8970.1|8962.6|8973|8964.6|8973.2|8966.6|8968.6|8960.4|338
1591910700000|2020-06-11 21:25:00|8972.3|8965.2|8971.8|8964.1|8974|8965.8|8970.8|8963.4|240
1591911000000|2020-06-11 21:30:00|8972.3|8964.2|8970.5|8963.8|8973.5|8965.6|8969.5|8963.1|343
1591911300000|2020-06-11 21:35:00|8970.7|8963.6|8969.8|8963.9|8972.6|8965.7|8968.4|8960.5|347
1591911600000|2020-06-11 21:40:00|8969.9|8964|8973.8|8964.8|8975.3|8966.1|8969.8|8962|374
1591911900000|2020-06-11 21:45:00|8973.6|8964.7|8972.2|8963.7|8974.2|8968.2|8969.7|8961.4|321
1591912200000|2020-06-11 21:50:00|8972.1|8962.9|8968.1|8960.5|8973.6|8967.2|8965.7|8959|280
1591912500000|2020-06-11 21:55:00|8967.8|8960.3|8968.6|8958.9|8969.5|8962.2|8964.9|8958.1|251
1591912800000|2020-06-11 22:00:00|8969.2|8959.5|8967.1|8963.9|8972.9|8967.2|8966.3|8957.7|536
1591913100000|2020-06-11 22:05:00|8967.2|8963.7|8970.8|8967.9|8972.1|8969.6|8967|8963.7|483
1591913400000|2020-06-11 22:10:00|8970.6|8968|8970.4|8967.6|8971.8|8969.2|8969.3|8966.5|579
1591913700000|2020-06-11 22:15:00|8970.2|8967.7|8978.5|8976.3|8980.3|8977.3|8970.2|8967.6|550
1591914000000|2020-06-11 22:20:00|8978.9|8976.6|8978.7|8976.3|8980.2|8978.3|8976.4|8974.1|368
1591914300000|2020-06-11 22:25:00|8978.8|8976.4|8980|8977.2|8980.5|8978.7|8976.8|8974.8|475
1591914600000|2020-06-11 22:30:00|8979.7|8977.1|8979.5|8977.1|8981.6|8979.3|8978|8976|582
1591914900000|2020-06-11 22:35:00|8979.6|8976.9|8977.9|8975.4|8979.7|8977.7|8977.4|8975|431
1591915200000|2020-06-11 22:40:00|8977.8|8975.3|8978.7|8976.3|8979.7|8977.8|8977.2|8975.1|332
1591915500000|2020-06-11 22:45:00|8979.1|8976.5|8978.6|8976|8979.3|8977.4|8977.4|8975.6|290
1591915800000|2020-06-11 22:50:00|8978.7|8976.2|8978.2|8976.7|8978.9|8977.1|8977.5|8975.4|283
1591916100000|2020-06-11 22:55:00|8978.3|8976.8|8977.7|8976.2|8979.8|8978.2|8977.1|8975.2|325
1591916400000|2020-06-11 23:00:00|8978|8975.5|8978|8976.5|8979.1|8977.1|8976|8974.2|336
1591916700000|2020-06-11 23:05:00|8978.1|8976.6|8980.3|8978.8|8980.8|8979.3|8977.1|8975.3|252
1591917000000|2020-06-11 23:10:00|8980.4|8978.9|8979.5|8978|8981.1|8979.5|8978.7|8976.9|261
1591917300000|2020-06-11 23:15:00|8979.4|8977.9|8980.6|8979.1|8980.9|8979.4|8978.2|8976.7|279
1591917600000|2020-06-11 23:20:00|8980.5|8979|8978.7|8977.2|8981.9|8980.4|8978.2|8976.7|289
1591917900000|2020-06-11 23:25:00|8979|8977.5|8979.9|8978.4|8980|8978.5|8978.4|8976.9|281
1591918200000|2020-06-11 23:30:00|8979.8|8978.3|8979.4|8977.9|8980.2|8978.7|8978.8|8977.3|258
1591918500000|2020-06-11 23:35:00|8979.5|8978|8978.7|8977.2|8981|8979.5|8978.4|8976.9|414
1591918800000|2020-06-11 23:40:00|8978.6|8977.1|8979.3|8977.8|8980|8978.5|8978.3|8976.8|277
1591919100000|2020-06-11 23:45:00|8979.4|8977.9|8977.5|8976|8979.6|8978.1|8977.4|8975.9|376
1591919400000|2020-06-11 23:50:00|8977.7|8976.2|8976.2|8974.7|8978.2|8976.7|8975.6|8974.1|295
1591919700000|2020-06-11 23:55:00|8975.9|8974.4|8978.6|8977.1|8979.1|8977.6|8975.9|8974.4|432
1591920000000|2020-06-12 00:00:00|8979|8977.5|8982.8|8981.3|8983.3|8981.8|8976.5|8975|538
1591920300000|2020-06-12 00:05:00|8983|8981.5|8983.1|8981.6|8984.3|8982.8|8982.3|8980.8|425
1591920600000|2020-06-12 00:10:00|8983|8981.5|8984.7|8983.2|8985.6|8984.1|8982.2|8980.7|458
1591920900000|2020-06-12 00:15:00|8984.6|8983.1|8986.5|8985|8987|8985.5|8984.6|8983.1|444
1591921200000|2020-06-12 00:20:00|8986.4|8984.9|8984.5|8983|8987|8985.5|8984.5|8983|446
1591921500000|2020-06-12 00:25:00|8984.4|8982.9|8985.1|8983.6|8986.1|8984.6|8984.2|8982.7|381
1591921800000|2020-06-12 00:30:00|8985.2|8983.7|8987|8985.5|8987.1|8985.6|8984.8|8983.3|460
1591922100000|2020-06-12 00:35:00|8986.9|8985.4|8985.8|8984.3|8987.6|8986.1|8985|8983.5|439
1591922400000|2020-06-12 00:40:00|8985.5|8984.6|8987.2|8985.7|8987.6|8986.1|8985.4|8984.2|415
1591922700000|2020-06-12 00:45:00|8987.3|8985.8|8988.6|8987.1|8988.9|8987.5|8986.3|8985|348
1591923000000|2020-06-12 00:50:00|8988.5|8987|8986.7|8985.2|8988.7|8987.2|8985.9|8984.4|398
1591923300000|2020-06-12 00:55:00|8986.5|8985|8986.7|8985.2|8988.8|8987.3|8985.5|8984|442
1591923600000|2020-06-12 01:00:00|8986.8|8985.3|8989.8|8988.3|8990.3|8988.8|8985.8|8984.3|534
1591923900000|2020-06-12 01:05:00|8989.7|8988.2|8989.6|8988.1|8990.6|8989.4|8987.7|8986.5|567
1591924200000|2020-06-12 01:10:00|8989.7|8988.2|8988.3|8986.8|8989.8|8988.5|8988|8986.5|404
1591924500000|2020-06-12 01:15:00|8988.2|8986.7|8989.7|8988.2|8990.4|8988.9|8987.4|8985.9|403
1591924800000|2020-06-12 01:20:00|8989.8|8988.3|8989.6|8988.1|8990.7|8989.2|8988.4|8986.9|422
1591925100000|2020-06-12 01:25:00|8989.3|8987.8|8990.3|8988.8|8990.3|8988.8|8988.8|8987.3|378
1591925400000|2020-06-12 01:30:00|8990.1|8988.6|8990.6|8989.1|8991.5|8990.1|8989.7|8988.4|459
1591925700000|2020-06-12 01:35:00|8990.5|8989|8989.7|8988.2|8992.6|8991.1|8989.3|8987.8|397
1591926000000|2020-06-12 01:40:00|8989.8|8988.3|8989.9|8988.4|8991.6|8990.1|8989.1|8987.6|458
1591926300000|2020-06-12 01:45:00|8989.8|8988.3|8989.6|8988.1|8990.4|8988.9|8989|8987.5|426
1591926600000|2020-06-12 01:50:00|8989.5|8988|8987|8985.5|8990.5|8989|8986.6|8985.1|437
1591926900000|2020-06-12 01:55:00|8986.8|8985.3|8988.7|8987.2|8989.1|8987.7|8986.1|8984.6|413
1591927200000|2020-06-12 02:00:00|8988.8|8987.3|8988.9|8987.4|8990.3|8988.8|8987.6|8986.1|444
1591927500000|2020-06-12 02:05:00|8989|8987.5|8988.5|8987|8990.2|8988.7|8987.3|8985.8|348
1591927800000|2020-06-12 02:10:00|8988.6|8987.1|8987.9|8986.4|8990.2|8988.7|8987.2|8985.7|393
1591928100000|2020-06-12 02:15:00|8987.7|8986.2|8987|8985.5|8988.5|8987|8986.7|8985.2|402
1591928400000|2020-06-12 02:20:00|8986.9|8985.4|8987.9|8986.4|8988.8|8987.3|8985.9|8984.4|421
1591928700000|2020-06-12 02:25:00|8988.1|8986.6|8987.6|8986.1|8988.4|8987|8986.2|8984.7|424
1591929000000|2020-06-12 02:30:00|8987.7|8986.2|8988.8|8987.3|8989.5|8988|8987.7|8986.2|346
1591929300000|2020-06-12 02:35:00|8988.7|8987.2|8987.8|8986.3|8988.9|8987.4|8986.7|8985.4|380
1591929600000|2020-06-12 02:40:00|8987.6|8986.1|8986.8|8985.3|8988|8986.7|8986.4|8984.9|324
1591929900000|2020-06-12 02:45:00|8986.9|8985.4|8985.6|8984.1|8986.9|8985.4|8985.1|8983.6|363
1591930200000|2020-06-12 02:50:00|8985.7|8984.2|8986.4|8985.5|8986.8|8985.6|8985.5|8984|343
1591930500000|2020-06-12 02:55:00|8986.3|8985.4|8986.3|8984.8|8987.8|8986.4|8986|8984.6|449
1591930800000|2020-06-12 03:00:00|8986.5|8985|8988.3|8986.8|8989|8987.5|8986.2|8984.7|384
1591931100000|2020-06-12 03:05:00|8988.4|8986.9|8989.1|8987.6|8990|8988.5|8988.2|8986.7|344
1591931400000|2020-06-12 03:10:00|8989|8987.5|8989.6|8988.1|8989.9|8988.4|8988.2|8986.7|323
1591931700000|2020-06-12 03:15:00|8989.5|8988|8991.9|8990.4|8992.3|8991|8989.5|8988|312
1591932000000|2020-06-12 03:20:00|8991.8|8990.3|8990.7|8989.2|8992.3|8990.9|8990.4|8988.9|373
1591932300000|2020-06-12 03:25:00|8990.6|8989.1|8989.1|8987.6|8990.9|8989.4|8989|8987.5|353
1591932600000|2020-06-12 03:30:00|8989.2|8987.7|8989.1|8987.6|8990.5|8989|8988.9|8987.4|374
1591932900000|2020-06-12 03:35:00|8989.3|8987.8|8987.8|8986.3|8989.6|8988.2|8987.6|8986.1|414
1591933200000|2020-06-12 03:40:00|8987.9|8986.4|8987.4|8985.9|8989.4|8987.9|8986.9|8985.4|346
1591933500000|2020-06-12 03:45:00|8987.2|8985.7|8985.4|8983.9|8987.4|8985.9|8984.4|8983|489
1591933800000|2020-06-12 03:50:00|8985.5|8984|8986.8|8985.3|8986.9|8985.4|8984.4|8983.1|429
1591934100000|2020-06-12 03:55:00|8986.9|8985.4|8986.2|8984.7|8987.1|8985.6|8985.7|8984.2|344
1591934400000|2020-06-12 04:00:00|8986.3|8984.8|8983.8|8982.3|8986.6|8985.3|8983.3|8981.8|370
1591934700000|2020-06-12 04:05:00|8983.9|8982.4|8982.4|8980.9|8984.8|8983.3|8981.7|8980.7|396
1591935000000|2020-06-12 04:10:00|8982.3|8980.8|8981.3|8979.8|8983.5|8982.1|8981.2|8979.7|361
1591935300000|2020-06-12 04:15:00|8981.2|8979.7|8982|8980.5|8982.8|8981.6|8981.2|8979.7|349
1591935600000|2020-06-12 04:20:00|8982.1|8980.6|8984.1|8982.6|8984.6|8983.4|8981.9|8980.4|371
1591935900000|2020-06-12 04:25:00|8984.3|8982.8|8980.4|8978.9|8984.6|8983.1|8980|8978.5|366
1591936200000|2020-06-12 04:30:00|8980.3|8978.8|8982.6|8981.1|8983.2|8981.7|8980.2|8978.7|281
1591936500000|2020-06-12 04:35:00|8982.5|8981|8981.7|8980.2|8983.5|8982|8981.4|8979.9|301
1591936800000|2020-06-12 04:40:00|8981.8|8980.3|8981.4|8979.9|8982.1|8980.6|8979.8|8978.3|268
1591937100000|2020-06-12 04:45:00|8981.3|8979.8|8982.9|8981.4|8983.8|8982.3|8981.3|8979.8|343
1591937400000|2020-06-12 04:50:00|8983|8981.5|8984.2|8982.7|8984.9|8983.4|8982.5|8981|282
1591937700000|2020-06-12 04:55:00|8984.4|8982.9|8985.4|8983.9|8985.6|8984.1|8983.3|8981.8|327
1591938000000|2020-06-12 05:00:00|8985.5|8984|8982|8980.5|8985.6|8984.1|8981.9|8980.4|371
1591938300000|2020-06-12 05:05:00|8981.9|8980.4|8985.1|8983.6|8985.1|8983.6|8981.7|8980.2|294
1591938600000|2020-06-12 05:10:00|8985.2|8983.7|8984.2|8982.7|8985.3|8983.8|8983.9|8982.4|227
1591938900000|2020-06-12 05:15:00|8984.3|8982.8|8982.8|8981.3|8984.8|8983.3|8982.8|8981.3|315
1591939200000|2020-06-12 05:20:00|8982.7|8981.2|8983.6|8982.1|8984.9|8983.4|8982.6|8981.1|270
1591939500000|2020-06-12 05:25:00|8983.7|8982.2|8983.4|8981.9|8984.6|8983.1|8982.6|8981.1|319
1591939800000|2020-06-12 05:30:00|8983.3|8981.8|8984.1|8982.6|8984.7|8983.2|8982.9|8981.4|270
1591940100000|2020-06-12 05:35:00|8984.2|8982.7|8985.1|8983.6|8986.6|8985.1|8983.2|8981.7|373
1591940400000|2020-06-12 05:40:00|8985|8983.5|8983.8|8982.3|8985.6|8984.1|8983|8981.5|321
1591940700000|2020-06-12 05:45:00|8983.6|8982.1|8980.9|8979.4|8984.5|8983|8980.4|8978.9|284
1591941000000|2020-06-12 05:50:00|8981|8979.5|8979.4|8977.9|8982.5|8981|8977.6|8976.1|441
1591941300000|2020-06-12 05:55:00|8979.1|8977.6|8982.2|8976.8|8983|8977.9|8975.1|8973.6|498
1591941600000|2020-06-12 06:00:00|8980.8|8977.2|8978|8976.5|8982.3|8978.4|8976.3|8974.6|596
1591941900000|2020-06-12 06:05:00|8978.1|8976.6|8978.6|8977.1|8979.2|8977.7|8975.5|8974|530
1591942200000|2020-06-12 06:10:00|8978.7|8977.2|8987|8985.5|8987.1|8985.6|8978|8976.5|521
1591942500000|2020-06-12 06:15:00|8986.7|8985.2|8987.9|8986.4|8989.3|8987.8|8986.2|8984.7|576
1591942800000|2020-06-12 06:20:00|8987.7|8986.2|8985.7|8984.2|8990.2|8989|8985.2|8984|588
1591943100000|2020-06-12 06:25:00|8985.6|8984.7|8983.6|8982.7|8987.2|8985.9|8982.8|8981.3|534
1591943400000|2020-06-12 06:30:00|8983.5|8982.6|8984.7|8983.8|8986.1|8985.2|8983.4|8982.5|571
1591943700000|2020-06-12 06:35:00|8984.5|8983.6|8982.1|8981.2|8985.9|8985|8981.1|8980.2|596
1591944000000|2020-06-12 06:40:00|8982|8981.1|8985.4|8983.9|8987.6|8986.7|8981.6|8980.7|524
1591944300000|2020-06-12 06:45:00|8985.5|8984|8984.9|8984|8985.9|8984.8|8982.8|8981.9|471
1591944600000|2020-06-12 06:50:00|8985|8984.1|8986.9|8986|8987.7|8986.8|8983.8|8982.9|545
1591944900000|2020-06-12 06:55:00|8986.8|8985.9|8990|8989.1|8990.3|8989.1|8985.5|8984.6|567
1591945200000|2020-06-12 07:00:00|8990.5|8989|8987.8|8986.9|8991.5|8990.6|8987.1|8986.2|623
1591945500000|2020-06-12 07:05:00|8987.7|8986.8|8985.2|8984.3|8988.5|8987.6|8983.5|8982.6|592
1591945800000|2020-06-12 07:10:00|8985.1|8984.2|8984.7|8983.8|8985.5|8984.6|8979.8|8978.3|766
1591946100000|2020-06-12 07:15:00|8984.8|8983.9|8984.8|8983.9|8986.5|8985.6|8979.6|8978.7|699
1591946400000|2020-06-12 07:20:00|8984.9|8984|8977.3|8976.4|8984.9|8984|8977.3|8976.4|655
1591946700000|2020-06-12 07:25:00|8977.2|8976.3|8980.6|8979.7|8981.2|8980.3|8972.9|8972|743
1591947000000|2020-06-12 07:30:00|8980.8|8979.9|8977.7|8976.8|8981.2|8980.3|8976.5|8975.6|664
1591947300000|2020-06-12 07:35:00|8977.6|8976.7|8978|8977.1|8981.4|8980.5|8977.6|8976.7|601
1591947600000|2020-06-12 07:40:00|8977.9|8977|8979|8978.1|8982.9|8982|8977.7|8976.8|598
1591947900000|2020-06-12 07:45:00|8979.1|8978.2|8967.3|8966.4|8979.6|8978.7|8963.4|8962.5|708
1591948200000|2020-06-12 07:50:00|8967.2|8966.3|8962.7|8961.8|8968.1|8967|8962.4|8961.5|679
1591948500000|2020-06-12 07:55:00|8962.8|8961.9|8969.1|8968.2|8969.7|8968.8|8961|8960.1|740
1591948800000|2020-06-12 08:00:00|8969|8968.1|8971.8|8970.9|8974.4|8973.5|8966.4|8965.5|634
1591949100000|2020-06-12 08:05:00|8972.2|8971.3|8969.1|8968.2|8972.7|8971.8|8966.5|8965.6|607
1591949400000|2020-06-12 08:10:00|8969|8968.1|8968.4|8967.5|8970.5|8969.6|8967|8966.1|583
1591949700000|2020-06-12 08:15:00|8968.6|8967.7|8966.8|8965.9|8969.1|8968.2|8966.3|8965.4|513
1591950000000|2020-06-12 08:20:00|8967|8966.1|8969.7|8968.8|8973.7|8972.8|8967|8966.1|509
1591950300000|2020-06-12 08:25:00|8969.8|8968.9|8969.2|8968.3|8969.9|8969|8966|8965.1|469
1591950600000|2020-06-12 08:30:00|8969.3|8968.4|8976.4|8975.5|8976.7|8975.8|8968.4|8967.5|567
1591950900000|2020-06-12 08:35:00|8976.5|8975.6|8982.4|8981.5|8982.4|8981.5|8975.4|8974.5|554
1591951200000|2020-06-12 08:40:00|8982.2|8981.3|8972.2|8971.3|8982.3|8981.4|8972.2|8971.3|530
1591951500000|2020-06-12 08:45:00|8972.3|8971.4|8967.7|8966.8|8973|8972.1|8966.8|8965.9|616
1591951800000|2020-06-12 08:50:00|8967.6|8966.7|8965.5|8964.6|8968.7|8967.8|8964.3|8963.4|562
1591952100000|2020-06-12 08:55:00|8965.6|8964.7|8965.5|8964.6|8966.8|8965.9|8962.9|8962|543
1591952400000|2020-06-12 09:00:00|8965.4|8964.5|8961.8|8960.9|8966.5|8965.5|8961.4|8960.5|584
1591952700000|2020-06-12 09:05:00|8961.7|8960.8|8966.3|8965.4|8967.4|8966.3|8961.4|8960.5|480
1591953000000|2020-06-12 09:10:00|8966.2|8965.3|8963|8962.1|8967.6|8966.7|8962.8|8961.9|614
1591953300000|2020-06-12 09:15:00|8962.9|8962|8954.5|8953.6|8963.2|8962.3|8954.4|8953.5|554
1591953600000|2020-06-12 09:20:00|8954.2|8953.3|8958.6|8957.7|8959|8958.1|8953.6|8952.7|466
1591953900000|2020-06-12 09:25:00|8958.5|8957.6|8962.6|8961.7|8962.6|8961.7|8957.5|8956.6|491
1591954200000|2020-06-12 09:30:00|8962.5|8961.6|8959|8958.1|8964.5|8963.6|8958.6|8957.7|500
1591954500000|2020-06-12 09:35:00|8959.1|8958.2|8957.6|8956.7|8959.1|8958.2|8956.8|8955.9|399
1591954800000|2020-06-12 09:40:00|8957.7|8956.8|8958|8957.1|8959.3|8958.4|8954.3|8953.4|476
1591955100000|2020-06-12 09:45:00|8958.1|8957.2|8960.5|8959.6|8961.3|8960.4|8956.4|8955.5|463
1591955400000|2020-06-12 09:50:00|8960.3|8959.4|8958|8957.1|8961.2|8960.3|8957.3|8956.4|501
1591955700000|2020-06-12 09:55:00|8958.1|8957.2|8950.6|8949.7|8958.9|8958|8949.5|8948.6|558
1591956000000|2020-06-12 10:00:00|8950.7|8949.8|8956.3|8955.4|8956.3|8955.4|8948.6|8947.7|563
1591956300000|2020-06-12 10:05:00|8956.1|8955.2|8952.3|8951.4|8957.5|8956.6|8950.9|8950|527
1591956600000|2020-06-12 10:10:00|8952.2|8951.3|8958.4|8957.5|8960.1|8959.2|8952.2|8951.3|541
1591956900000|2020-06-12 10:15:00|8958.5|8957.6|8952.6|8951.7|8958.6|8957.7|8951.3|8950.4|542
1591957200000|2020-06-12 10:20:00|8952.5|8951.6|8955.6|8954.7|8957.9|8957|8952.5|8951.3|519
1591957500000|2020-06-12 10:25:00|8955.7|8954.8|8955.7|8954.8|8956.4|8955.4|8950.3|8949.4|586
1591957800000|2020-06-12 10:30:00|8955.8|8954.9|8958.7|8957.8|8959|8958.1|8953.2|8952.3|526
1591958100000|2020-06-12 10:35:00|8958.6|8957.7|8969.5|8968.6|8969.6|8968.7|8957.4|8956.5|636
1591958400000|2020-06-12 10:40:00|8969.3|8968.4|8967.1|8966.2|8972.9|8972|8966.2|8965.3|548
1591958700000|2020-06-12 10:45:00|8966.9|8966|8968|8967.1|8971.8|8970.9|8966.2|8965.3|570
1591959000000|2020-06-12 10:50:00|8967.9|8967|8960.6|8959.7|8968.2|8967.3|8960.6|8959.7|687
1591959300000|2020-06-12 10:55:00|8960.5|8959.6|8956.9|8956|8962.2|8961.3|8956.7|8955.8|670
1591959600000|2020-06-12 11:00:00|8956.8|8955.9|8951.9|8951|8957.7|8956.8|8950.7|8949.7|570
1591959900000|2020-06-12 11:05:00|8952|8951.1|8950.7|8949.8|8953.4|8952.5|8949.2|8948.3|515
1591960200000|2020-06-12 11:10:00|8950.8|8949.9|8950.6|8949.7|8955|8954.1|8950.5|8949.6|574
1591960500000|2020-06-12 11:15:00|8950.5|8949.6|8953.7|8952.8|8954.6|8953.7|8950.3|8949.4|512
1591960800000|2020-06-12 11:20:00|8953.8|8952.9|8954.9|8954|8957.2|8956.3|8953.6|8952.7|482
1591961100000|2020-06-12 11:25:00|8955.2|8954.3|8956.8|8955.9|8957.7|8956.8|8954.6|8953.7|458
1591961400000|2020-06-12 11:30:00|8956.9|8956|8956.9|8956|8959.2|8958.3|8955.4|8954.5|461
1591961700000|2020-06-12 11:35:00|8957|8956.1|8958.6|8957.7|8959.3|8958.4|8955.1|8954.2|459
1591962000000|2020-06-12 11:40:00|8958.7|8957.8|8956.2|8955.3|8959|8958.1|8954.9|8954|453
1591962300000|2020-06-12 11:45:00|8956.1|8955.2|8958|8957.1|8958.1|8957.2|8955.4|8954.5|445
1591962600000|2020-06-12 11:50:00|8958.1|8957.2|8959.3|8958.4|8959.4|8958.5|8956.3|8955.4|490
1591962900000|2020-06-12 11:55:00|8959.4|8958.5|8961.1|8960.2|8962.6|8961.7|8958.9|8958|506
1591963200000|2020-06-12 12:00:00|8961.4|8960.5|8963.7|8962.8|8963.7|8962.8|8960.7|8959.8|402
1591963500000|2020-06-12 12:05:00|8963.6|8962.7|8965.2|8964.3|8965.9|8965|8962.8|8961.9|486
1591963800000|2020-06-12 12:10:00|8965.3|8964.4|8965.7|8964.8|8967.5|8966.6|8962.9|8962|576
1591964100000|2020-06-12 12:15:00|8965.6|8964.7|8965.5|8964.6|8968.8|8967.9|8963.4|8962.5|533
1591964400000|2020-06-12 12:20:00|8965.3|8964.4|8966.7|8965.8|8968.6|8967.7|8964.3|8963.4|529
1591964700000|2020-06-12 12:25:00|8966.8|8965.9|8968.7|8967.2|8970.2|8969.3|8965.4|8964.5|584
1591965000000|2020-06-12 12:30:00|8968.6|8967.1|8969.2|8968.3|8972.2|8971.3|8968|8966.8|539
1591965300000|2020-06-12 12:35:00|8969.1|8968.2|8970.7|8969.8|8971.4|8970.5|8966.8|8965.9|584
1591965600000|2020-06-12 12:40:00|8970.9|8970|8968.2|8967.3|8974.2|8973.3|8967.7|8966.8|525
1591965900000|2020-06-12 12:45:00|8968.1|8967.2|8970.5|8969.6|8971.2|8970.3|8966.5|8965.6|486
1591966200000|2020-06-12 12:50:00|8970.6|8969.7|8974.6|8973.7|8975.3|8974.4|8970.3|8969.4|536
1591966500000|2020-06-12 12:55:00|8974.3|8973.4|8978.2|8977.3|8978.9|8978|8973.7|8972.8|498
1591966800000|2020-06-12 13:00:00|8978.1|8977.2|8982.3|8981.4|8982.7|8981.8|8975.4|8974.5|623
1591967100000|2020-06-12 13:05:00|8982.4|8981.5|8985.3|8984.4|8985.7|8984.8|8980.3|8979.4|669
1591967400000|2020-06-12 13:10:00|8985.4|8984.5|8984.3|8983.4|8987.1|8986.2|8983.3|8982.4|672
1591967700000|2020-06-12 13:15:00|8984.2|8983.3|8983.5|8982.6|8986|8985.1|8982.6|8981.7|522
1591968000000|2020-06-12 13:20:00|8983.4|8982.5|8983.9|8983|8986.6|8985.7|8982.7|8981.8|523
1591968300000|2020-06-12 13:25:00|8983.8|8982.9|8982.2|8981.3|8984.9|8984|8981.8|8980.9|332
1591968600000|2020-06-12 13:30:00|8982.1|8981.2|8979.9|8979|8984.3|8983.4|8979.7|8978.8|362
1591968900000|2020-06-12 13:35:00|8979.7|8978.8|8978.6|8977.7|8981.9|8981|8978.6|8977.7|345
1591969200000|2020-06-12 13:40:00|8978.7|8977.8|8979.7|8978.8|8982.5|8981.6|8976.2|8975.1|387
1591969500000|2020-06-12 13:45:00|8979.3|8978.4|8984|8983.1|8984.3|8983.4|8979|8978.1|363
1591969800000|2020-06-12 13:50:00|8983.9|8983|8985.2|8984.3|8986.6|8985.7|8982.4|8981.5|645
1591970100000|2020-06-12 13:55:00|8985.3|8984.4|8979|8977.5|8985.8|8984.9|8976|8974.9|606
1591970400000|2020-06-12 14:00:00|8978.8|8977.3|8986.4|8985.5|8986.6|8985.7|8978.4|8976.9|759
1591970700000|2020-06-12 14:05:00|8986.6|8985.7|8985.1|8984.2|8988.2|8987.3|8984.1|8983.2|565
1591971000000|2020-06-12 14:10:00|8985.3|8984.4|8988.6|8987.7|8989|8988.1|8983.7|8982.8|615
1591971300000|2020-06-12 14:15:00|8988.3|8987.4|8981.8|8980.9|8989.2|8988.3|8980.5|8979.6|579
1591971600000|2020-06-12 14:20:00|8981.9|8981|8978.8|8977.9|8982.8|8981.9|8978.7|8977.8|516
1591971900000|2020-06-12 14:25:00|8978.9|8978|8977.3|8976.4|8980.3|8979.4|8975.5|8974.6|543
1591972200000|2020-06-12 14:30:00|8977.1|8976.2|8985.1|8984.2|8985.5|8984.6|8976.2|8975.3|647
1591972500000|2020-06-12 14:35:00|8985|8984.1|8977.2|8976.3|8985.8|8984.9|8977|8976.1|726
1591972800000|2020-06-12 14:40:00|8977.1|8976.2|8975.6|8974.7|8978.5|8977.6|8973.8|8972.9|679
1591973100000|2020-06-12 14:45:00|8975.5|8974.6|8969|8968.1|8976.8|8975.9|8968.1|8967.2|706
1591973400000|2020-06-12 14:50:00|8969.3|8968.4|8963.6|8962.7|8971.3|8970.4|8962.5|8961.6|800
1591973700000|2020-06-12 14:55:00|8963.7|8962.8|8968|8967.1|8971.1|8969.7|8962.9|8961.9|976
1591974000000|2020-06-12 15:00:00|8967.8|8966.9|8975.1|8973.6|8975.1|8973.6|8965.7|8964.8|929
1591974300000|2020-06-12 15:05:00|8974.8|8973.9|8968.7|8967.8|8976.3|8975.4|8967.4|8966.5|888
1591974600000|2020-06-12 15:10:00|8968.6|8967.7|8961.6|8960.7|8968.9|8968|8960.8|8959.9|694
1591974900000|2020-06-12 15:15:00|8961.7|8960.8|8968.4|8967.5|8969.4|8968.5|8960.9|8960|714
1591975200000|2020-06-12 15:20:00|8968.7|8967.8|8972.6|8971.7|8973|8972.1|8968.5|8967.1|746
1591975500000|2020-06-12 15:25:00|8972.8|8971.9|8973|8972.1|8975.1|8974.2|8971.7|8970.8|673
1591975800000|2020-06-12 15:30:00|8972.9|8972|8973.2|8972.3|8977|8976|8972.6|8971.7|686
1591976100000|2020-06-12 15:35:00|8973.1|8972.2|8968|8967.1|8973.3|8972.4|8967.4|8966.5|730
1591976400000|2020-06-12 15:40:00|8968.5|8967.6|8979.7|8978.8|8981.1|8980.2|8968.4|8967.4|703
1591976700000|2020-06-12 15:45:00|8979.8|8978.9|8981.5|8980.6|8981.7|8980.7|8973.9|8973|739
1591977000000|2020-06-12 15:50:00|8981.3|8980.4|8980.2|8979.3|8982.2|8981.3|8976.7|8975.8|717
1591977300000|2020-06-12 15:55:00|8980.1|8979.2|8984.2|8983.3|8986.2|8985.3|8979.8|8978.9|723
1591977600000|2020-06-12 16:00:00|8984|8983.1|8989.5|8988.6|8990|8989.1|8983.7|8982.8|659
1591977900000|2020-06-12 16:05:00|8989.4|8988.5|8991.2|8989.7|8991.7|8990.8|8987.1|8986.2|580
1591978200000|2020-06-12 16:10:00|8991|8990.1|8982.3|8981.4|8991.4|8990.3|8982.2|8980.9|691
1591978500000|2020-06-12 16:15:00|8982.4|8981.5|8985.1|8984.2|8989.2|8987.9|8981.5|8980.6|692
1591978800000|2020-06-12 16:20:00|8985|8984.1|8989|8988.1|8989.3|8988.4|8984|8983|629
1591979100000|2020-06-12 16:25:00|8989.1|8988.2|8988|8987.1|8992.7|8991.8|8988|8987.1|578
1591979400000|2020-06-12 16:30:00|8987.9|8987|8987.6|8986.7|8990.1|8988.7|8985.5|8984.6|667
1591979700000|2020-06-12 16:35:00|8987.5|8986.6|8992.5|8991.6|8993.2|8992.3|8987.4|8986.2|516
1591980000000|2020-06-12 16:40:00|8992.6|8991.7|8992.7|8991.8|8993.1|8992.2|8990.9|8990|450
1591980300000|2020-06-12 16:45:00|8992.6|8991.7|8991.1|8990.2|8994.4|8993.5|8990.7|8989.8|501
1591980600000|2020-06-12 16:50:00|8991.2|8990.3|8991.8|8990.9|8993.3|8992.4|8990.5|8989.6|535
1591980900000|2020-06-12 16:55:00|8991.9|8991|8986.8|8985.9|8992.3|8991.3|8985.5|8984.6|648
1591981200000|2020-06-12 17:00:00|8986.7|8985.8|8988.7|8987.8|8989.5|8988.6|8984.1|8983.2|659
1591981500000|2020-06-12 17:05:00|8988.8|8987.9|8990.1|8989.2|8991.3|8990.3|8987.7|8986.8|528
1591981800000|2020-06-12 17:10:00|8990|8989.1|8990.3|8989.4|8991.2|8990.3|8988.9|8988|518
1591982100000|2020-06-12 17:15:00|8990.4|8989.5|8989.7|8988.8|8992.5|8991.6|8988.9|8988|546
1591982400000|2020-06-12 17:20:00|8989.8|8988.9|8988.3|8987.4|8990.1|8989.2|8985.7|8984.8|602
1591982700000|2020-06-12 17:25:00|8988.6|8987.7|8985.9|8985|8988.8|8987.9|8983.6|8982.5|660
1591983000000|2020-06-12 17:30:00|8986|8985.1|8986.3|8985.4|8988.5|8987.3|8984.2|8983.3|581
1591983300000|2020-06-12 17:35:00|8986.4|8985.5|8985.6|8984.7|8988.2|8987.3|8985|8984.1|522
1591983600000|2020-06-12 17:40:00|8985.5|8984.6|8987.1|8986.2|8987.4|8986.5|8984.2|8983.3|579
1591983900000|2020-06-12 17:45:00|8987|8986.1|8988.6|8987.7|8989.4|8988.5|8986.2|8985.3|615
1591984200000|2020-06-12 17:50:00|8988.7|8987.8|8989.1|8988.2|8991.8|8990.9|8988.1|8987.2|543
1591984500000|2020-06-12 17:55:00|8989.2|8988.3|8991.2|8990.3|8992.5|8991.6|8988.3|8987.4|615
1591984800000|2020-06-12 18:00:00|8991.3|8990.4|8991.9|8991|8993.9|8992.7|8991.1|8990.2|645
1591985100000|2020-06-12 18:05:00|8992.1|8991.2|8996.7|8995.8|8997.3|8996.4|8990.8|8989.9|527
1591985400000|2020-06-12 18:10:00|8996.5|8995.6|8994.8|8993.9|8997.2|8996.3|8991.7|8990.8|543
1591985700000|2020-06-12 18:15:00|8994.7|8993.8|8995.8|8994.9|8996.6|8995.7|8993.3|8992.4|561
1591986000000|2020-06-12 18:20:00|8995.7|8994.8|8994.8|8993.9|8997.6|8996.4|8994.7|8993.8|467
1591986300000|2020-06-12 18:25:00|8994.9|8994|8995.3|8994.4|8996.2|8995|8993.6|8992.7|481
1591986600000|2020-06-12 18:30:00|8995.2|8994.3|8994.5|8993.6|8995.9|8995|8991.9|8991|582
1591986900000|2020-06-12 18:35:00|8994.7|8993.8|8995.4|8994.5|8997.8|8996.8|8994.4|8993.5|556
1591987200000|2020-06-12 18:40:00|8995.5|8994.6|8994.6|8993.7|8998.2|8997|8994.1|8993.2|550
1591987500000|2020-06-12 18:45:00|8994.4|8993.5|8994.5|8993.6|8994.9|8994|8993.1|8992.2|470
1591987800000|2020-06-12 18:50:00|8994.4|8993.5|8994.8|8993.9|8995.5|8994.6|8993.1|8992.2|439
1591988100000|2020-06-12 18:55:00|8995|8994.1|8991.9|8991|8996.4|8995.5|8991.8|8990.9|483
1591988400000|2020-06-12 19:00:00|8992.5|8991.6|8989.8|8988.9|8993.9|8992.9|8989.5|8988.6|666
1591988700000|2020-06-12 19:05:00|8989.6|8988.7|8989|8988.1|8990.2|8989.1|8987.9|8986.7|532
1591989000000|2020-06-12 19:10:00|8988.9|8988|8987.1|8986.2|8990|8988.8|8986.9|8986|550
1591989300000|2020-06-12 19:15:00|8987|8986.1|8988|8987.1|8988.6|8987.7|8986.2|8985.3|504
1591989600000|2020-06-12 19:20:00|8987.9|8987|8989.8|8988.9|8990|8989|8987.2|8986|453
1591989900000|2020-06-12 19:25:00|8989.9|8989|8989.3|8987.8|8990|8989|8987.7|8986.6|428
1591990200000|2020-06-12 19:30:00|8989.4|8987.9|8990.5|8989|8991.2|8990.3|8988.1|8987.2|492
1591990500000|2020-06-12 19:35:00|8990.4|8988.9|8988.4|8987.5|8990.6|8989.4|8988.1|8986.8|641
1591990800000|2020-06-12 19:40:00|8988.3|8987.4|8991.4|8990.5|8992.1|8990.9|8988.3|8987.3|475
1591991100000|2020-06-12 19:45:00|8991.6|8990.1|8987.8|8986.9|8991.6|8990.1|8987.8|8986.9|499
1591991400000|2020-06-12 19:50:00|8987.9|8987|8987|8985.5|8988.7|8987.8|8984.3|8983|580
1591991700000|2020-06-12 19:55:00|8986.9|8985.4|8988.9|8987.4|8988.9|8987.7|8985.7|8984.7|592
1591992000000|2020-06-12 20:00:00|8988.7|8987.2|8987.1|8985.6|8989.8|8988.3|8986.1|8984.6|466
1591992300000|2020-06-12 20:05:00|8987.2|8985.7|8988.3|8986.8|8989.5|8988.5|8986.8|8985.5|318
1591992600000|2020-06-12 20:10:00|8988.4|8986.9|8988.4|8987.5|8989.9|8988.7|8987.8|8986.3|358
1591992900000|2020-06-12 20:15:00|8988.5|8987.6|8989.3|8987.8|8989.5|8988|8986.7|8985.2|302
1591993200000|2020-06-12 20:20:00|8989.1|8987.6|8985.4|8983.9|8989.7|8988.2|8985|8983.8|235
1591993500000|2020-06-12 20:25:00|8985.5|8984|8986.9|8985.4|8988.7|8987.2|8984.9|8983.4|362
1591993800000|2020-06-12 20:30:00|8987|8985.5|8983.5|8982|8987|8985.5|8983.4|8981.9|232
1591994100000|2020-06-12 20:35:00|8983.7|8982.2|8982.3|8980.8|8984.3|8982.8|8981.3|8979.8|265
1591994400000|2020-06-12 20:40:00|8982.4|8980.9|8981|8979.5|8983.8|8982.3|8980.9|8979.4|320
1591994700000|2020-06-12 20:45:00|8980.8|8979.3|8978.4|8976.9|8982.7|8980.1|8977|8972.7|360
1591995000000|2020-06-12 20:50:00|8978.2|8976.7|8974.1|8972.6|8982.8|8977.4|8972.4|8969.2|543
1591995300000|2020-06-12 20:55:00|8974.3|8972.8|8978.8|8972.9|8983.3|8977.1|8974.3|8969.1|392
1592164800000|2020-06-14 20:00:00|8989.7|8969.7|8989.7|8969.7|8989.7|8969.7|8987.2|8965.2|3
1592165700000|2020-06-14 20:15:00|8990.2|8968.2|8989.3|8967.3|8990.9|8969.8|8989.3|8967.3|9
1592166000000|2020-06-14 20:20:00|8987.8|8970.5|8991.1|8970.7|8993.4|8971.4|8987.8|8968.5|47
1592166300000|2020-06-14 20:25:00|8991.8|8970.6|8990.7|8970.8|8991.8|8970.8|8990.7|8970.6|3
1592166900000|2020-06-14 20:35:00|8985.6|8963.6|8990.7|8970.8|8990.7|8970.8|8985.6|8963.6|3
1592167200000|2020-06-14 20:40:00|8990.4|8968.4|8988.3|8970.6|8992.3|8970.6|8988.3|8966.3|7
1592167500000|2020-06-14 20:45:00|8988.7|8971|8989.1|8971.4|8989.1|8971.4|8988.7|8971|2
1592167800000|2020-06-14 20:50:00|8989.6|8971.8|8990.9|8973|8990.9|8973|8989.6|8971.8|4
1592168100000|2020-06-14 20:55:00|8991.3|8973.3|8985.4|8966.3|8992.4|8974.1|8983.4|8965.8|87
1592168400000|2020-06-14 21:00:00|8986.4|8973.1|8985|8969.3|8994.4|8974.4|8981.8|8963.4|146
1592168700000|2020-06-14 21:05:00|8984.6|8968.9|8986.5|8973.8|8995|8976.2|8979.8|8965.1|232
1592169000000|2020-06-14 21:10:00|8989.2|8975.1|8985.9|8974.5|8994.1|8977.8|8982.4|8967.2|183
1592169300000|2020-06-14 21:15:00|8986.1|8974.7|8987.4|8974.8|8992.2|8976.3|8982.8|8970.7|210
1592169600000|2020-06-14 21:20:00|8986.9|8974.9|8984.7|8974.8|8991.3|8976.7|8982.7|8969.1|165
1592169900000|2020-06-14 21:25:00|8985|8974.5|8982.9|8976.4|8988.1|8976.9|8982.8|8971|75
1592170200000|2020-06-14 21:30:00|8982.8|8976.3|8988.3|8975.4|8989.3|8977.1|8982.4|8970.5|177
1592170500000|2020-06-14 21:35:00|8988.4|8976.3|8986.7|8974.6|8990.1|8981.1|8984|8972|193
1592170800000|2020-06-14 21:40:00|8986.8|8974.5|8987.1|8974.8|8993.7|8979.1|8986.4|8973.1|270
1592171100000|2020-06-14 21:45:00|8987.5|8976|8987.7|8976.5|8990.7|8976.9|8986.6|8973|140
1592171400000|2020-06-14 21:50:00|8987.8|8976.6|8987.8|8978.3|8991|8980.1|8986.2|8974.7|137
1592171700000|2020-06-14 21:55:00|8988.2|8978|8987.8|8978.3|8990.6|8980.2|8985.7|8974.3|127
1592172000000|2020-06-14 22:00:00|8987.9|8978.1|8989.3|8984.9|8996.9|8988.6|8987.4|8977.5|850
1592172300000|2020-06-14 22:05:00|8990.5|8983.7|8991.7|8988.7|8994.2|8989.5|8988.7|8982.5|884
1592172600000|2020-06-14 22:10:00|8992|8988.4|8991.7|8988.5|8994.3|8989.2|8990.5|8986.1|735
1592172900000|2020-06-14 22:15:00|8991.8|8988.1|8989.3|8984.7|8994|8988.7|8988|8984.1|556
1592173200000|2020-06-14 22:20:00|8988.3|8985|8990|8986.9|8991.2|8987.9|8987.6|8984.5|509
1592173500000|2020-06-14 22:25:00|8989.9|8987|8986.2|8983.1|8990.4|8987.5|8985.4|8982|573
1592173800000|2020-06-14 22:30:00|8986|8982.9|8987.1|8984.6|8988.2|8985|8985.4|8982.5|586
1592174100000|2020-06-14 22:35:00|8987.2|8984.4|8988.9|8986.2|8990.1|8987.3|8986.2|8983.3|630
1592174400000|2020-06-14 22:40:00|8988.6|8986.1|8989.2|8986.5|8990.4|8987.7|8987.5|8984.5|486
1592174700000|2020-06-14 22:45:00|8989.1|8986.6|8991.3|8988.4|8992.3|8989.6|8989.1|8986.5|453
1592175000000|2020-06-14 22:50:00|8991.4|8988.8|8991.6|8989.4|8992.4|8990.6|8990.5|8987.8|507
1592175300000|2020-06-14 22:55:00|8991.7|8989.5|8990.6|8988.4|8992.4|8990.2|8990.3|8987.8|409
1592175600000|2020-06-14 23:00:00|8990.8|8988.7|8991.3|8989.8|8992.2|8990.1|8989.8|8987.7|395
1592175900000|2020-06-14 23:05:00|8991.1|8989.6|8991.3|8989.8|8992.3|8990.5|8991|8989.1|305
1592176200000|2020-06-14 23:10:00|8991.2|8989.7|8993.1|8991.6|8994.4|8992.9|8991.2|8989.5|352
1592176500000|2020-06-14 23:15:00|8993.2|8991.7|8992.4|8990.9|8994.5|8993|8991.9|8990.4|322
1592176800000|2020-06-14 23:20:00|8992.3|8990.8|8993.1|8991.6|8994|8992.5|8992.1|8990.6|316
1592177100000|2020-06-14 23:25:00|8993|8991.5|8995.5|8994|8998.3|8995.5|8993|8991.5|362
1592177400000|2020-06-14 23:30:00|8995.4|8993.9|8994.4|8992.9|8996.1|8994.6|8993.3|8991.8|335
1592177700000|2020-06-14 23:35:00|8994.5|8993|8993.8|8992.3|8995.1|8993.6|8993.3|8991.8|383
1592178000000|2020-06-14 23:40:00|8993.9|8992.4|8994.7|8993.2|8995.3|8993.9|8993.2|8991.7|324
1592178300000|2020-06-14 23:45:00|8994.8|8993.3|8995.7|8994.2|8996.6|8995.1|8993|8991.5|380
1592178600000|2020-06-14 23:50:00|8995.9|8994.4|8996.7|8995.2|8996.9|8995.4|8993.8|8992.4|499
1592178900000|2020-06-14 23:55:00|8996.8|8995.3|8996|8994.5|8998.2|8996.7|8995.7|8994.2|455
1592179200000|2020-06-15 00:00:00|8995.9|8994.4|8996.2|8994.7|8997|8995.5|8994.4|8993.2|536
1592179500000|2020-06-15 00:05:00|8996.3|8994.8|8992.3|8990.8|8996.3|8994.8|8992|8990.5|517
1592179800000|2020-06-15 00:10:00|8992.5|8991|8993.8|8992.3|8994.2|8992.8|8991.9|8990.4|451
1592180100000|2020-06-15 00:15:00|8993.7|8992.2|8991.8|8990.3|8994.1|8992.6|8990.9|8989.5|455
1592180400000|2020-06-15 00:20:00|8991.9|8990.4|8991.8|8990.3|8992.2|8991.1|8990.4|8988.9|410
1592180700000|2020-06-15 00:25:00|8991.7|8990.2|8993|8991.5|8993.3|8992.1|8990.4|8989|414
1592181000000|2020-06-15 00:30:00|8993.1|8991.6|8994.2|8993.3|8994.9|8993.7|8992.4|8991|379
1592181300000|2020-06-15 00:35:00|8994.3|8993.4|8993.1|8992.2|8995|8994.1|8992.8|8991.3|446
1592181600000|2020-06-15 00:40:00|8993.2|8992.3|8996.1|8994.6|8996.7|8995.4|8992.2|8991.3|468
1592181900000|2020-06-15 00:45:00|8996|8994.5|8995.3|8993.8|8996.5|8995.3|8994.3|8992.9|400
1592182200000|2020-06-15 00:50:00|8995.4|8993.9|8997.6|8996.1|8997.6|8996.1|8994.2|8993.2|439
1592182500000|2020-06-15 00:55:00|8997.7|8996.2|8997.2|8995.7|8997.7|8996.2|8995.3|8994|524
1592182800000|2020-06-15 01:00:00|8997.3|8995.8|8996.3|8995.4|8998.1|8996.9|8996.2|8995.1|376
1592183100000|2020-06-15 01:05:00|8996.4|8995.5|8996.9|8996|8997.8|8996.9|8996.3|8995.2|376
1592183400000|2020-06-15 01:10:00|8996.8|8995.9|8998.9|8997.4|8999.1|8997.9|8996.5|8995.4|369
1592183700000|2020-06-15 01:15:00|8998.8|8997.3|8997.5|8996|8999.4|8997.9|8997.2|8995.9|388
1592184000000|2020-06-15 01:20:00|8997.6|8996.1|8995.5|8994.6|8998|8996.8|8994.8|8993.9|428
1592184300000|2020-06-15 01:25:00|8995.6|8994.7|8995.6|8994.1|8995.7|8994.7|8994.2|8993.1|321
1592184600000|2020-06-15 01:30:00|8995.8|8994.3|8993.2|8991.7|8995.8|8994.3|8992.3|8990.8|421
1592184900000|2020-06-15 01:35:00|8993.3|8991.8|8994.7|8993.8|8995.4|8994.2|8992.9|8991.7|333
1592185200000|2020-06-15 01:40:00|8994.8|8993.9|8992.6|8991.7|8995.3|8994.1|8992.5|8991.4|390
1592185500000|2020-06-15 01:45:00|8992.7|8991.8|8990.6|8989.7|8993.6|8992.4|8990.3|8989.4|465
1592185800000|2020-06-15 01:50:00|8990.4|8989.5|8992.6|8991.7|8993.1|8991.8|8990.2|8989|463
1592186100000|2020-06-15 01:55:00|8992.7|8991.8|8992.9|8991.4|8994.6|8993.3|8992.5|8991.1|375
1592186400000|2020-06-15 02:00:00|8993.2|8991.7|8994|8992.5|8994.3|8992.8|8991.7|8990.2|515
1592186700000|2020-06-15 02:05:00|8993.8|8992.3|8994.6|8993.1|8995.3|8994|8993.4|8992.1|441
1592187000000|2020-06-15 02:10:00|8994.5|8993|8994.5|8993|8994.9|8993.6|8993.1|8991.9|479
1592187300000|2020-06-15 02:15:00|8994.4|8992.9|8992.8|8991.9|8995.4|8994.1|8992.8|8991.5|405
1592187600000|2020-06-15 02:20:00|8992.9|8992|8993|8992.1|8993.8|8992.9|8991.9|8990.8|368
1592187900000|2020-06-15 02:25:00|8993.2|8991.7|8993.7|8992.8|8993.7|8992.8|8992.2|8990.9|330
1592188200000|2020-06-15 02:30:00|8993.6|8992.7|8993.3|8992.4|8994.6|8993.5|8992.5|8991.6|331
1592188500000|2020-06-15 02:35:00|8993.4|8992.5|8992.4|8991.5|8993.8|8992.7|8992.1|8991.2|359
1592188800000|2020-06-15 02:40:00|8992.3|8991.4|8993|8992.1|8993.5|8992.4|8992|8991|371
1592189100000|2020-06-15 02:45:00|8993.1|8992.2|8992.2|8991.3|8993.3|8992.2|8991.3|8990.4|371
1592189400000|2020-06-15 02:50:00|8992.3|8991.4|8993.3|8992.4|8994.3|8993.3|8992|8991.1|313
1592189700000|2020-06-15 02:55:00|8993.4|8992.5|8994.2|8993.3|8995.6|8994.3|8993.1|8992|273
1592190000000|2020-06-15 03:00:00|8994.1|8993.2|8993.4|8992.5|8994.7|8993.8|8993|8992.1|308
1592190300000|2020-06-15 03:05:00|8993.2|8992.3|8993.1|8992.2|8994.3|8993.3|8992.8|8991.9|303
1592190600000|2020-06-15 03:10:00|8993.2|8992.3|8995.5|8994|8995.7|8994.5|8993|8992.1|256
1592190900000|2020-06-15 03:15:00|8995.6|8994.1|8994.8|8993.3|8995.7|8994.4|8994.2|8993|332
1592191200000|2020-06-15 03:20:00|8994.7|8993.2|8994.3|8993.4|8995|8993.9|8993.8|8992.9|232
1592191500000|2020-06-15 03:25:00|8994.2|8993.3|8993.2|8992.3|8994.8|8993.9|8992.8|8991.9|203
1592191800000|2020-06-15 03:30:00|8993.1|8992.2|8992.5|8991.6|8993.3|8992.4|8991.9|8991|296
1592192100000|2020-06-15 03:35:00|8992.8|8991.3|8992.7|8991.8|8993|8992|8991.6|8990.7|207
1592192400000|2020-06-15 03:40:00|8992.8|8991.9|8993.9|8993|8994.9|8994|8992.7|8991.7|284
1592192700000|2020-06-15 03:45:00|8994|8993.1|8994.2|8993.3|8994.6|8993.7|8993.4|8992.5|275
1592193000000|2020-06-15 03:50:00|8994.3|8993.4|8994|8993.1|8995|8994.1|8993.8|8992.9|259
1592193300000|2020-06-15 03:55:00|8993.9|8993|8995.4|8994.5|8995.6|8994.7|8993.3|8992.4|275
1592193600000|2020-06-15 04:00:00|8995.2|8994.3|8994.4|8993.5|8995.8|8994.9|8992.8|8991.9|349
1592193900000|2020-06-15 04:05:00|8994.5|8993.6|8995.4|8993.9|8995.8|8994.7|8994.4|8993.1|348
1592194200000|2020-06-15 04:10:00|8995.2|8993.7|8995.8|8994.9|8996.4|8995.5|8994.9|8993.7|300
1592194500000|2020-06-15 04:15:00|8995.7|8994.8|8996.4|8995.5|8997.4|8996.3|8995.7|8994.8|312
1592194800000|2020-06-15 04:20:00|8996.6|8995.7|8996.9|8996|8997.1|8996.2|8995.5|8994.6|268
1592195100000|2020-06-15 04:25:00|8997|8996.1|8996.4|8995.5|8997.4|8996.2|8996|8995.1|238
1592195400000|2020-06-15 04:30:00|8996.3|8995.4|8997.2|8996.3|8998|8997|8996.3|8995.4|276
1592195700000|2020-06-15 04:35:00|8997.4|8996.5|8997.1|8996.2|8997.8|8996.9|8996.4|8995.1|298
1592196000000|2020-06-15 04:40:00|8997.2|8996.3|8995.8|8994.9|8997.5|8996.6|8995.3|8994.1|323
1592196300000|2020-06-15 04:45:00|8995.9|8995|8996.2|8994.7|8997.1|8996|8995.1|8994.1|350
1592196600000|2020-06-15 04:50:00|8996|8994.5|8997.2|8996.3|8998|8997|8995.1|8994.2|330
1592196900000|2020-06-15 04:55:00|8997.1|8996.2|8996.9|8995.4|8997.9|8997|8996.4|8995.4|362
1592197200000|2020-06-15 05:00:00|8996.7|8995.8|9002|9000.5|9002.2|9000.9|8996.6|8995.7|413
1592197500000|2020-06-15 05:05:00|9002.1|9000.6|9005.5|9004|9005.5|9004.3|9001.4|8999.9|465
1592197800000|2020-06-15 05:10:00|9004.9|9003.7|9004.3|9002.8|9005.4|9003.9|9002.7|9001.2|401
1592198100000|2020-06-15 05:15:00|9004.2|9002.7|9005.1|9003.6|9005.1|9003.6|9002.9|9001.4|376
1592198400000|2020-06-15 05:20:00|9004.7|9003.2|9006.3|9004.8|9007.4|9006|9004.4|9002.9|456
1592198700000|2020-06-15 05:25:00|9006.2|9004.7|9006.3|9004.8|9007.3|9005.9|9005.8|9004.4|435
1592199000000|2020-06-15 05:30:00|9006.4|9004.9|9008.2|9007.3|9008.7|9007.5|9005.8|9004.3|358
1592199300000|2020-06-15 05:35:00|9008.6|9007.1|9006.2|9004.7|9008.7|9007.2|9004.1|9002.7|587
1592199600000|2020-06-15 05:40:00|9006.1|9004.6|9006.3|9004.8|9008.3|9007.2|9005.7|9004.4|527
1592199900000|2020-06-15 05:45:00|9006.1|9004.6|9007.7|9006.2|9008.3|9007.2|9005.1|9003.9|508
1592200200000|2020-06-15 05:50:00|9007.8|9006.3|9006.5|9005|9008.7|9007.5|9005.7|9004.2|476
1592200500000|2020-06-15 05:55:00|9006.8|9005.3|9008.8|9007.3|9009.2|9007.7|9005.3|9004|508
1592200800000|2020-06-15 06:00:00|9008.7|9007.2|9016.2|9014.7|9016.4|9014.9|9007.1|9005.6|770
1592201100000|2020-06-15 06:05:00|9016.1|9014.6|9013.4|9011.9|9016.8|9015.5|9012.6|9011.3|691
1592201400000|2020-06-15 06:10:00|9013.5|9012|9012|9011.1|9014.7|9013.6|9010.8|9009.5|669
1592201700000|2020-06-15 06:15:00|9011.9|9011|9010|9008.5|9014|9013.1|9009.1|9007.9|696
1592202000000|2020-06-15 06:20:00|9010.1|9008.6|9016.4|9015.5|9016.8|9015.6|9009.4|9008.4|598
1592202300000|2020-06-15 06:25:00|9016.8|9015.3|9016.1|9015.2|9017|9015.7|9013.4|9012.5|583
1592202600000|2020-06-15 06:30:00|9016|9015.1|9020.8|9019.9|9021.7|9020.8|9015.7|9014.8|645
1592202900000|2020-06-15 06:35:00|9020.9|9020|9022.6|9021.7|9024.1|9023.2|9019.6|9018.7|528
1592203200000|2020-06-15 06:40:00|9022.7|9021.8|9020.3|9019.4|9025.2|9024.3|9019.8|9018.9|558
1592203500000|2020-06-15 06:45:00|9020.2|9019.3|9017.8|9016.9|9022.1|9021.1|9016.5|9015.6|492
1592203800000|2020-06-15 06:50:00|9017.9|9017|9013.1|9012.2|9018.4|9017.5|9012.6|9011.7|540
1592204100000|2020-06-15 06:55:00|9013|9012.1|9012.4|9011.5|9016.3|9015.4|9012.4|9011.2|593
1592204400000|2020-06-15 07:00:00|9012.6|9011.1|9014.5|9013.6|9016.2|9015.3|9010.5|9009.4|679
1592204700000|2020-06-15 07:05:00|9014.9|9014|9015|9014.1|9016.3|9015.4|9012.5|9011.6|715
1592205000000|2020-06-15 07:10:00|9015.1|9014.2|9011.2|9010.3|9016.3|9015.4|9009.9|9009|704
1592205300000|2020-06-15 07:15:00|9011.4|9010.5|9005|9004.1|9012.3|9011.4|9005|9004.1|637
1592205600000|2020-06-15 07:20:00|9004.9|9004|9000.4|8999.5|9007.8|9006.9|9000.4|8999.5|686
1592205900000|2020-06-15 07:25:00|9000.8|8999.9|9003.3|9002.4|9004.8|9003.9|8997.2|8996.3|672
1592206200000|2020-06-15 07:30:00|9003.4|9002.5|9004.8|9003.9|9006.7|9005.8|9002.3|9001.4|619
1592206500000|2020-06-15 07:35:00|9004.9|9004|8998.3|8997.4|9005|9004.1|8996.8|8995.9|639
1592206800000|2020-06-15 07:40:00|8998.4|8997.5|8995|8994.1|8998.5|8997.6|8991.2|8990.3|634
1592207100000|2020-06-15 07:45:00|8994.9|8994|8993.4|8992.5|8996.7|8995.8|8992.6|8991.7|597
1592207400000|2020-06-15 07:50:00|8993.5|8992.6|8993|8992.1|8997.3|8996.4|8992.5|8991.6|492
1592207700000|2020-06-15 07:55:00|8993.1|8992.2|8988.4|8987.5|8994|8993.1|8986.2|8985.3|634
1592208000000|2020-06-15 08:00:00|8988.9|8987.4|8987.3|8986.4|8991.5|8990.4|8986.7|8985.6|859
1592208300000|2020-06-15 08:05:00|8987.7|8986.2|8987.5|8986.6|8989.8|8988.9|8985.9|8985|709
1592208600000|2020-06-15 08:10:00|8987.7|8986.8|8979.1|8978.2|8987.9|8987|8977.2|8976.3|652
1592208900000|2020-06-15 08:15:00|8979.2|8978.3|8976.2|8975.3|8980.3|8979.4|8974.5|8973.6|629
1592209200000|2020-06-15 08:20:00|8975.9|8975|8976.6|8975.7|8977.7|8976.8|8974.1|8973.2|631
1592209500000|2020-06-15 08:25:00|8976.8|8975.9|8975.2|8974.3|8980.7|8979.8|8974.9|8974|619
1592209800000|2020-06-15 08:30:00|8975.3|8974.4|8978.4|8977.5|8979.7|8978.8|8973|8972.1|630
1592210100000|2020-06-15 08:35:00|8978.3|8977.4|8976.9|8976|8980.1|8979.2|8974.7|8973.8|557
1592210400000|2020-06-15 08:40:00|8976.8|8975.9|8983.1|8982.2|8983.9|8983|8975|8974.1|582
1592210700000|2020-06-15 08:45:00|8983.2|8982.3|8981|8980.1|8985|8984.1|8978.5|8977.6|616
1592211000000|2020-06-15 08:50:00|8980.9|8980|8985.6|8984.7|8986.8|8985.9|8980.5|8979.6|552
1592211300000|2020-06-15 08:55:00|8985.5|8984.6|8983.4|8982.5|8985.6|8984.7|8981.4|8980.5|575
1592211600000|2020-06-15 09:00:00|8983.5|8982.6|8979.5|8978.6|8983.6|8982.7|8979.5|8978.6|547
1592211900000|2020-06-15 09:05:00|8979.6|8978.7|8984.8|8983.9|8984.9|8984|8978.9|8978|521
1592212200000|2020-06-15 09:10:00|8984.7|8983.8|8979.8|8978.9|8984.9|8984|8976.5|8975.6|491
1592212500000|2020-06-15 09:15:00|8979.9|8979|8974.5|8973.6|8980.5|8979.6|8972.4|8970.9|560
1592212800000|2020-06-15 09:20:00|8974.4|8973.5|8977.1|8976.2|8978.4|8977.5|8973.9|8973|487
1592213100000|2020-06-15 09:25:00|8977|8976.1|8979.2|8978.3|8980.9|8980|8975.5|8974.6|500
1592213400000|2020-06-15 09:30:00|8979.3|8978.4|8980.4|8979.5|8982.4|8981.5|8978.8|8977.9|517
1592213700000|2020-06-15 09:35:00|8980.5|8979.6|8978.8|8977.9|8981.7|8980.8|8977.6|8976.7|525
1592214000000|2020-06-15 09:40:00|8978.7|8977.8|8974.5|8973.6|8980.8|8979.9|8974.3|8973.4|509
1592214300000|2020-06-15 09:45:00|8974.6|8973.7|8976.8|8975.9|8977.2|8976.3|8973.3|8972.4|554
1592214600000|2020-06-15 09:50:00|8976.9|8976|8976.2|8975.3|8977.7|8976.8|8974|8973.1|480
1592214900000|2020-06-15 09:55:00|8976.1|8975.2|8971|8970.1|8976.2|8975.3|8970.9|8970|509
1592215200000|2020-06-15 10:00:00|8971.1|8970.2|8977.2|8976.3|8978.8|8977.9|8970.7|8969.8|489
1592215500000|2020-06-15 10:05:00|8977.1|8976.2|8980.1|8979.2|8981.5|8980.6|8977.1|8976.2|452
1592215800000|2020-06-15 10:10:00|8980.2|8979.3|8981|8980.1|8982.1|8981.2|8979.2|8978.3|433
1592216100000|2020-06-15 10:15:00|8981.1|8980.2|8978.6|8977.7|8981.1|8980.2|8978.2|8977.3|465
1592216400000|2020-06-15 10:20:00|8978.8|8977.9|8977.4|8976.5|8980.1|8979.2|8975.8|8974.9|494
1592216700000|2020-06-15 10:25:00|8977.3|8976.4|8977.8|8976.9|8978.7|8977.8|8975.7|8974.8|454
1592217000000|2020-06-15 10:30:00|8977.7|8976.8|8980.7|8979.8|8981.1|8980.2|8976.9|8976|448
1592217300000|2020-06-15 10:35:00|8980.8|8979.9|8978.3|8977.4|8981.1|8980.2|8977.9|8977|387
1592217600000|2020-06-15 10:40:00|8978.4|8977.5|8978.2|8977.3|8978.5|8977.6|8976|8975.1|413
1592217900000|2020-06-15 10:45:00|8978.4|8977.5|8979.8|8978.9|8981.2|8980.2|8977.2|8976.3|443
1592218200000|2020-06-15 10:50:00|8979.7|8978.8|8985.1|8984.2|8985.3|8984.4|8978.8|8977.9|502
1592218500000|2020-06-15 10:55:00|8985.2|8984.3|8990.6|8989.7|8992.3|8991.4|8984.7|8983.8|616
1592218800000|2020-06-15 11:00:00|8990.4|8989.5|8984.3|8983.4|8994|8993.1|8984.2|8983.3|619
1592219100000|2020-06-15 11:05:00|8984.5|8983.6|8983.4|8982.5|8985.6|8984.7|8980.7|8979.8|471
1592219400000|2020-06-15 11:10:00|8983.2|8982.3|8985.4|8984.5|8986.1|8985.2|8980.3|8979.4|435
1592219700000|2020-06-15 11:15:00|8985.5|8984.6|8985.9|8985|8986.6|8985.7|8983.1|8982.2|467
1592220000000|2020-06-15 11:20:00|8985.8|8984.9|8988|8987.1|8989|8988.1|8984.5|8983.6|453
1592220300000|2020-06-15 11:25:00|8987.9|8987|8987.8|8986.9|8988.9|8988|8986.2|8985.3|494
1592220600000|2020-06-15 11:30:00|8987.7|8986.8|8990.3|8989.4|8990.7|8989.8|8987.7|8986.8|410
1592220900000|2020-06-15 11:35:00|8990.4|8989.5|8987.1|8986.2|8991.5|8990.6|8985.3|8984.4|470
1592221200000|2020-06-15 11:40:00|8987|8986.1|8984|8983.1|8987|8986.1|8983.3|8982.4|392
1592221500000|2020-06-15 11:45:00|8984.1|8983.2|8984.9|8984|8989.1|8988.2|8983.5|8982.6|559
1592221800000|2020-06-15 11:50:00|8985|8984.1|8975.5|8974.6|8985.8|8984.9|8975.2|8974.3|634
1592222100000|2020-06-15 11:55:00|8975.6|8974.7|8972.9|8972|8976.7|8975.8|8970.1|8969.2|580
1592222400000|2020-06-15 12:00:00|8972.2|8971.3|8969.4|8968.5|8973.6|8972.7|8963.3|8962.4|654
1592222700000|2020-06-15 12:05:00|8969.8|8968.9|8968.2|8967.3|8970.9|8970|8967.8|8966.9|476
1592223000000|2020-06-15 12:10:00|8968.3|8967.4|8965.5|8964.6|8969.4|8968.5|8963.8|8962.9|601
1592223300000|2020-06-15 12:15:00|8965.6|8964.7|8967|8966.1|8967.3|8966.3|8961.9|8961|561
1592223600000|2020-06-15 12:20:00|8966.9|8966|8968.9|8968|8971.2|8970.3|8966.2|8965.1|577
1592223900000|2020-06-15 12:25:00|8968.8|8967.9|8971.8|8970.3|8974.3|8973.4|8968.8|8967.9|525
1592224200000|2020-06-15 12:30:00|8971.5|8970|8969.5|8968.6|8972.3|8971.4|8968.1|8966.8|578
1592224500000|2020-06-15 12:35:00|8969.4|8968.5|8971.7|8970.8|8972.1|8971.2|8968.3|8967.4|487
1592224800000|2020-06-15 12:40:00|8971.6|8970.7|8973.7|8972.2|8974.1|8973.1|8971.4|8970.2|529
1592225100000|2020-06-15 12:45:00|8973.5|8972|8975|8974.1|8976.1|8975.1|8972.8|8971.3|512
1592225400000|2020-06-15 12:50:00|8975.1|8974.2|8975.1|8973.6|8976.6|8975.3|8972.8|8971.3|496
1592225700000|2020-06-15 12:55:00|8975.2|8973.7|8974|8973.1|8976.1|8975.1|8972.4|8971|494
1592226000000|2020-06-15 13:00:00|8973.8|8972.9|8976.5|8975.6|8977.5|8976.6|8972.9|8971.7|618
1592226300000|2020-06-15 13:05:00|8976.4|8975.5|8972.2|8970.7|8976.5|8975.6|8970.4|8969|573
1592226600000|2020-06-15 13:10:00|8972.3|8970.8|8970.4|8968.9|8975.9|8974.5|8970.3|8968.9|520
1592226900000|2020-06-15 13:15:00|8970.1|8969.2|8971.1|8969.6|8972.5|8971.2|8968.2|8967.2|489
1592227200000|2020-06-15 13:20:00|8971.5|8970|8972.7|8971.2|8972.9|8971.6|8970.5|8969|512
1592227500000|2020-06-15 13:25:00|8972.8|8971.3|8969.9|8969|8975|8973.8|8969.1|8967.8|325
1592227800000|2020-06-15 13:30:00|8970.5|8969.3|8974.4|8973.5|8975.9|8974.8|8970.5|8969|395
1592228100000|2020-06-15 13:35:00|8974.2|8973.3|8975.3|8973.8|8976.2|8975.1|8972.9|8971.8|405
1592228400000|2020-06-15 13:40:00|8974.9|8974|8975.8|8974.3|8976.1|8974.8|8972.2|8970.8|430
1592228700000|2020-06-15 13:45:00|8975.7|8974.2|8983.4|8981.9|8984.4|8983.2|8975.1|8973.6|536
1592229000000|2020-06-15 13:50:00|8983.3|8981.8|8978.7|8977.2|8988.1|8986.6|8976|8974.5|752
1592229300000|2020-06-15 13:55:00|8978.9|8977.4|8972.5|8971.6|8979.4|8977.9|8969.9|8968.4|832
1592229600000|2020-06-15 14:00:00|8973.1|8972.2|8972.1|8970.6|8978.9|8977.7|8971.4|8970.1|858
1592229900000|2020-06-15 14:05:00|8971.3|8970.4|8968|8966.5|8974.1|8972.9|8966.7|8965.6|679
1592230200000|2020-06-15 14:10:00|8967.6|8966.7|8970.9|8969.4|8970.9|8969.4|8966.7|8965.4|683
1592230500000|2020-06-15 14:15:00|8970.8|8969.3|8971.6|8970.7|8974|8973.1|8969.6|8968.4|700
1592230800000|2020-06-15 14:20:00|8971.7|8970.8|8974.6|8973.1|8976|8974.7|8971.3|8969.8|616
1592231100000|2020-06-15 14:25:00|8974.5|8973|8975.9|8975|8976.5|8975.6|8973.1|8972|539
1592231400000|2020-06-15 14:30:00|8976.1|8975.2|8978.5|8977|8979.7|8978.3|8975|8973.7|624
1592231700000|2020-06-15 14:35:00|8978.3|8977.4|8980.9|8980|8982.1|8980.8|8977|8976.1|706
1592232000000|2020-06-15 14:40:00|8981|8980.1|8976.2|8974.7|8984.6|8983.7|8974.9|8973.7|774
1592232300000|2020-06-15 14:45:00|8976.1|8974.6|8983.3|8981.8|8984|8982.5|8974.1|8972.7|717
1592232600000|2020-06-15 14:50:00|8983.4|8981.9|8974.5|8973.6|8985.1|8984.2|8973.8|8972.4|759
1592232900000|2020-06-15 14:55:00|8975.1|8973.3|8973.4|8971.9|8975.3|8974|8969.3|8968.4|810
1592233200000|2020-06-15 15:00:00|8973.3|8971.8|8972.8|8971.3|8976.7|8975.6|8972|8970.8|746
1592233500000|2020-06-15 15:05:00|8973|8971.5|8968.9|8967.4|8973.6|8972.1|8967|8965.8|599
1592233800000|2020-06-15 15:10:00|8968.7|8967.2|8970.7|8969.8|8971|8969.8|8967.5|8966.3|553
1592234100000|2020-06-15 15:15:00|8970.9|8970|8973.2|8971.7|8975.3|8974|8970.7|8969.6|650
1592234400000|2020-06-15 15:20:00|8972.7|8971.8|8972.2|8970.7|8974|8972.7|8970.3|8969|579
1592234700000|2020-06-15 15:25:00|8972.3|8970.8|8973.2|8971.7|8973.9|8972.8|8970.8|8969.3|623
1592235000000|2020-06-15 15:30:00|8973.5|8972|8976.7|8975.2|8976.7|8975.5|8971.4|8970|621
1592235300000|2020-06-15 15:35:00|8976.6|8975.1|8976.5|8975.6|8979|8977.7|8976|8974.9|596
1592235600000|2020-06-15 15:40:00|8976.6|8975.7|8981.1|8980.2|8983.2|8982.2|8976.5|8975.4|536
1592235900000|2020-06-15 15:45:00|8981|8980.1|8982.7|8981.2|8985.6|8984.3|8979.8|8978.4|564
1592236200000|2020-06-15 15:50:00|8982.6|8981.1|8986.4|8985.5|8987|8985.8|8982.2|8980.7|510
1592236500000|2020-06-15 15:55:00|8986.6|8985.1|8986|8984.5|8987.6|8986.6|8984.5|8983.2|582
1592236800000|2020-06-15 16:00:00|8985.9|8984.4|8983.1|8981.6|8987.8|8986.3|8983|8981.6|587
1592237100000|2020-06-15 16:05:00|8983.2|8981.7|8982.1|8980.6|8983.5|8982.1|8980.1|8978.8|548
1592237400000|2020-06-15 16:10:00|8982|8980.5|8987.3|8986.4|8988.1|8986.8|8979.5|8978.1|674
1592237700000|2020-06-15 16:15:00|8987.6|8986.1|8984.6|8983.7|8987.6|8986.1|8982.3|8980.9|572
1592238000000|2020-06-15 16:20:00|8984.5|8983.6|8984.3|8982.8|8985.9|8984.5|8981.8|8980.7|504
1592238300000|2020-06-15 16:25:00|8984.4|8982.9|8983.1|8981.6|8984.8|8983.6|8981.5|8980.3|484
1592238600000|2020-06-15 16:30:00|8983.2|8981.7|8984.8|8983.3|8985.6|8984.3|8983.1|8981.6|405
1592238900000|2020-06-15 16:35:00|8984.7|8983.2|8984|8983.1|8986|8984.7|8983.3|8982.1|429
1592239200000|2020-06-15 16:40:00|8984.1|8982.6|8982.7|8981.8|8984.6|8983.2|8982.5|8981.3|429
1592239500000|2020-06-15 16:45:00|8983.2|8981.7|8983.4|8981.9|8983.8|8982.4|8981|8979.7|400
1592239800000|2020-06-15 16:50:00|8983.3|8981.8|8983.7|8982.2|8984.3|8982.8|8981.2|8979.9|462
1592240100000|2020-06-15 16:55:00|8983.8|8982.3|8982.9|8981.4|8986.9|8985.9|8982.3|8981.1|495
1592240400000|2020-06-15 17:00:00|8982.8|8981.3|8986.4|8984.9|8986.7|8985.5|8982.4|8980.9|442
1592240700000|2020-06-15 17:05:00|8986.1|8985.2|8986.2|8985.3|8987.7|8986.5|8985.8|8984.5|351
1592241000000|2020-06-15 17:10:00|8986.1|8985.2|8987|8986.1|8988.6|8987.3|8985.8|8984.7|362
1592241300000|2020-06-15 17:15:00|8987.2|8985.7|8985.1|8983.6|8987.3|8986.1|8982.7|8981.2|404
1592241600000|2020-06-15 17:20:00|8985|8983.5|8982.4|8980.9|8985|8983.7|8982.4|8980.9|349
1592241900000|2020-06-15 17:25:00|8982.5|8981|8981.2|8979.7|8982.6|8981.4|8980.1|8978.9|361
1592242200000|2020-06-15 17:30:00|8980.8|8979.9|8982.7|8981.8|8983.2|8982|8980.6|8979.5|411
1592242500000|2020-06-15 17:35:00|8982.6|8981.7|8985.2|8983.7|8985.2|8983.8|8981.6|8980.3|455
1592242800000|2020-06-15 17:40:00|8985.1|8983.6|8987.5|8986|8987.8|8986.3|8984.8|8983.5|268
1592243100000|2020-06-15 17:45:00|8987.2|8986.3|8990|8988.5|8990.3|8988.8|8986.7|8985.6|297
1592243400000|2020-06-15 17:50:00|8990.1|8988.6|8989.1|8987.6|8991.2|8989.7|8988.6|8987.1|442
1592243700000|2020-06-15 17:55:00|8989|8987.5|8993.8|8992.9|8994.1|8993.1|8988|8986.8|448
1592244000000|2020-06-15 18:00:00|8993.6|8992.7|8996.5|8995|8996.7|8995.2|8992.2|8990.7|830
1592244300000|2020-06-15 18:05:00|8996.6|8995.1|8994.4|8992.9|8996.6|8995.1|8992.9|8991.5|759
1592244600000|2020-06-15 18:10:00|8994.5|8993|8993.6|8992.1|8995.1|8993.9|8992.4|8990.9|704
1592244900000|2020-06-15 18:15:00|8993.5|8992|8993.9|8992.4|8996.4|8994.9|8993|8991.5|759
1592245200000|2020-06-15 18:20:00|8994.1|8992.6|8991.9|8990.4|8995.8|8994.3|8991.6|8990.3|580
1592245500000|2020-06-15 18:25:00|8991.7|8990.2|8990.6|8989.1|8992.7|8991.2|8989|8987.5|589
1592245800000|2020-06-15 18:30:00|8990.5|8989|8991.9|8990.4|8992.9|8991.6|8989.3|8987.8|603
1592246100000|2020-06-15 18:35:00|8991.7|8990.2|8990.7|8989.2|8992.7|8991.2|8989.5|8988|561
1592246400000|2020-06-15 18:40:00|8990.8|8989.3|8991.8|8990.3|8992|8990.5|8989.1|8987.6|535
1592246700000|2020-06-15 18:45:00|8991.9|8990.4|8991.3|8989.8|8992|8990.5|8989.2|8988|522
1592247000000|2020-06-15 18:50:00|8991.4|8989.9|8990.4|8989.5|8993.1|8991.7|8989.8|8988.6|478
1592247300000|2020-06-15 18:55:00|8990.3|8989.4|8993.2|8991.7|8993.4|8991.9|8989.2|8988|456
1592247600000|2020-06-15 19:00:00|8993.3|8991.8|8992.5|8991.6|8993.5|8992.1|8990.1|8988.9|624
1592247900000|2020-06-15 19:05:00|8992.9|8991.4|8990.4|8988.9|8994.8|8993.5|8990.4|8988.9|536
1592248200000|2020-06-15 19:10:00|8990.5|8989|8989.3|8987.8|8992.4|8990.9|8989|8987.5|351
1592248500000|2020-06-15 19:15:00|8989.4|8987.9|8989.8|8988.3|8991.6|8990.4|8988.4|8986.9|398
1592248800000|2020-06-15 19:20:00|8989.9|8988.4|8988.2|8986.7|8991.7|8990.2|8988|8986.5|384
1592249100000|2020-06-15 19:25:00|8988.3|8986.8|8989.2|8987.7|8990.3|8988.8|8986.9|8985.4|527
1592249400000|2020-06-15 19:30:00|8989.1|8987.6|8989.4|8987.9|8989.7|8988.2|8987.7|8986.4|490
1592249700000|2020-06-15 19:35:00|8989.3|8987.8|8987.8|8986.3|8990.1|8988.9|8986.7|8985.3|466
1592250000000|2020-06-15 19:40:00|8987.9|8986.4|8985.8|8984.3|8988.1|8986.6|8985.2|8983.9|494
1592250300000|2020-06-15 19:45:00|8985.7|8984.2|8986.8|8985.3|8987.1|8985.6|8984.9|8983.4|496
1592250600000|2020-06-15 19:50:00|8986.7|8985.2|8984.2|8982.7|8986.7|8985.4|8983.7|8982.2|401
1592250900000|2020-06-15 19:55:00|8984|8982.5|8984.1|8983.2|8985.9|8984.4|8983.2|8981.9|499
1592251200000|2020-06-15 20:00:00|8984.2|8983.3|8988.5|8987|8989|8987.7|8984.2|8983|410
1592251500000|2020-06-15 20:05:00|8988.6|8987.1|8990|8988.5|8990.2|8988.9|8988|8986.8|215
1592251800000|2020-06-15 20:10:00|8989.9|8988.4|8989|8987.5|8990.1|8988.7|8988.7|8987.2|200
1592252100000|2020-06-15 20:15:00|8989.1|8987.6|8990.7|8989.2|8990.9|8989.6|8989|8987.6|140
1592252400000|2020-06-15 20:20:00|8990.6|8989.1|8988.1|8986.6|8991.6|8990.6|8987.3|8986|218
1592252700000|2020-06-15 20:25:00|8988|8986.5|8984.6|8983.1|8988|8986.6|8984.6|8983.1|274
1592253000000|2020-06-15 20:30:00|8984.8|8983.3|8985.1|8983.6|8986.3|8984.8|8983.9|8982.4|190
1592253300000|2020-06-15 20:35:00|8985.3|8983.8|8983.3|8981.8|8985.6|8984.3|8982.6|8981.1|193
1592253600000|2020-06-15 20:40:00|8983.2|8981.7|8982.9|8981.4|8984.2|8982.7|8982.5|8981|189
1592253900000|2020-06-15 20:45:00|8983|8981.5|8984|8982.5|8985|8983.5|8982.1|8980.6|221
1592254200000|2020-06-15 20:50:00|8984.1|8982.6|8983.1|8981.6|8984.3|8982.8|8982.2|8980.7|203
1592254500000|2020-06-15 20:55:00|8983|8981.5|8984.8|8980.5|8985.4|8982.3|8981.6|8979.5|333
1592254800000|2020-06-15 21:00:00|8988|8978.9|8984.3|8979.2|8988.5|8981.8|8983.5|8978.3|126
1592255100000|2020-06-15 21:05:00|8985.2|8978.2|8988.1|8982.1|8991.2|8984.2|8984.2|8977.5|178
1592255400000|2020-06-15 21:10:00|8989.5|8981.6|8990.8|8983.2|8995.6|8985|8986.5|8981.2|276
1592255700000|2020-06-15 21:15:00|8989.7|8983|8991.2|8984|8995.3|8985.4|8989.7|8982.7|306
1592256000000|2020-06-15 21:20:00|8991.1|8984.1|8987.7|8977.5|8992.6|8985.8|8985.4|8976.4|375
1592256300000|2020-06-15 21:25:00|8987.4|8977.3|8986.9|8979.3|8989.4|8980.5|8983.5|8977.1|303
1592256600000|2020-06-15 21:30:00|8986.7|8979.9|8986.9|8979.7|8988.2|8981.2|8985.5|8978.9|259
1592256900000|2020-06-15 21:35:00|8987|8979.8|8978.1|8972.6|8987.5|8980.9|8977.1|8971.1|406
1592257200000|2020-06-15 21:40:00|8977.9|8972.9|8982.7|8973.1|8987.2|8975.2|8974.3|8969|535
1592257500000|2020-06-15 21:45:00|8983|8973.7|8983|8975|8984.2|8977.5|8981|8972.2|303
1592257800000|2020-06-15 21:50:00|8982.5|8975.2|8980.1|8971.6|8983.9|8975.5|8978.8|8969.9|318
1592258100000|2020-06-15 21:55:00|8980.3|8971.4|8981.2|8973.2|8982.2|8974|8978.8|8969.7|425
1592258400000|2020-06-15 22:00:00|8981.7|8974.7|8974.7|8972|8984.8|8977.7|8974.2|8971.9|855
1592258700000|2020-06-15 22:05:00|8974.8|8971.8|8976|8974.5|8977.4|8975.3|8973.8|8970.9|594
1592259000000|2020-06-15 22:10:00|8976.3|8974|8976.6|8975.1|8978.1|8976|8974.6|8972.3|630
1592259300000|2020-06-15 22:15:00|8977.3|8974.9|8975.7|8974.2|8978.4|8976.5|8975.6|8973.5|567
1592259600000|2020-06-15 22:20:00|8975.6|8974.1|8975.9|8974.4|8977.9|8976.2|8975.4|8973.1|372
1592259900000|2020-06-15 22:25:00|8975.8|8974.3|8975.6|8974.1|8976.2|8974.6|8975.2|8973|160
1592260200000|2020-06-15 22:30:00|8975.4|8973.9|8975.5|8973.2|8977|8974.9|8974.2|8972.3|427
1592260500000|2020-06-15 22:35:00|8975.7|8973.1|8976.4|8974.9|8977|8975.2|8973.9|8972.1|399
1592260800000|2020-06-15 22:40:00|8976.8|8974.6|8977.3|8975.8|8978.3|8976.4|8976.2|8974.2|316
1592261100000|2020-06-15 22:45:00|8977.2|8975.7|8974.2|8972.7|8977.9|8976.1|8974|8972.2|335
1592261400000|2020-06-15 22:50:00|8974.9|8972.6|8975.1|8973.6|8975.8|8973.9|8973.1|8971.3|463
1592261700000|2020-06-15 22:55:00|8975.2|8973.7|8974.2|8972.7|8975.8|8974.3|8973.9|8972.1|252
1592262000000|2020-06-15 23:00:00|8974.5|8973|8974.7|8973.2|8975.6|8973.7|8973.6|8971.5|358
1592262300000|2020-06-15 23:05:00|8974.6|8973.1|8975.3|8973.8|8975.7|8974.1|8973.8|8971.9|327
1592262600000|2020-06-15 23:10:00|8975.2|8973.7|8976.3|8974.8|8977.8|8976.1|8975.1|8973.4|259
1592262900000|2020-06-15 23:15:00|8976.4|8974.9|8978.2|8976.7|8978.5|8977|8976|8974.5|257
1592263200000|2020-06-15 23:20:00|8977.9|8976.4|8977.6|8976.1|8978.2|8976.7|8976.8|8975.3|254
1592263500000|2020-06-15 23:25:00|8977.7|8976.2|8977.5|8976|8978.9|8977.8|8976.9|8975.4|284
1592263800000|2020-06-15 23:30:00|8977.4|8975.9|8975.1|8973.6|8978.4|8977|8975|8973.5|331
1592264100000|2020-06-15 23:35:00|8975.2|8973.7|8972.7|8971.2|8976.3|8974.9|8971.9|8970.4|350
1592264400000|2020-06-15 23:40:00|8972.8|8971.3|8972.2|8970.7|8975.2|8973.7|8972.1|8970.6|366
1592264700000|2020-06-15 23:45:00|8972.3|8970.8|8974.7|8973.2|8975|8973.5|8972.1|8970.6|306
1592265000000|2020-06-15 23:50:00|8974.8|8973.3|8974.4|8972.9|8975.1|8973.6|8974|8972.5|195
1592265300000|2020-06-15 23:55:00|8974.5|8973|8971.9|8970.4|8974.9|8973.4|8971.8|8970.3|290
1592265600000|2020-06-16 00:00:00|8971.7|8970.2|8969.2|8967.7|8973.1|8971.6|8967.3|8965.8|494
1592265900000|2020-06-16 00:05:00|8969.1|8967.6|8970.4|8968.9|8972|8970.5|8965.5|8964|429
1592266200000|2020-06-16 00:10:00|8970.5|8969|8970.9|8969.4|8972.1|8970.6|8970.4|8968.9|375
1592266500000|2020-06-16 00:15:00|8971|8969.5|8971.4|8969.9|8972.8|8971.3|8970|8968.7|412
1592266800000|2020-06-16 00:20:00|8971.5|8970|8973.1|8971.6|8973.1|8971.6|8970.8|8969.3|372
1592267100000|2020-06-16 00:25:00|8973|8971.5|8973.8|8972.3|8973.9|8972.4|8972|8970.5|372
1592267400000|2020-06-16 00:30:00|8973.7|8972.2|8972.2|8970.7|8974|8972.5|8970.6|8969.1|423
1592267700000|2020-06-16 00:35:00|8972.1|8970.6|8974.3|8972.8|8975|8973.5|8972|8970.5|382
1592268000000|2020-06-16 00:40:00|8974.4|8972.9|8973.4|8971.9|8974.9|8973.4|8973.1|8971.6|283
1592268300000|2020-06-16 00:45:00|8973.5|8972|8974.4|8972.9|8975.2|8973.7|8973.3|8971.9|284
1592268600000|2020-06-16 00:50:00|8974.3|8972.8|8973.1|8971.6|8974.8|8973.3|8972.2|8970.8|258
1592268900000|2020-06-16 00:55:00|8973|8971.5|8973.8|8972.3|8974.6|8973.1|8972.1|8971|369
1592269200000|2020-06-16 01:00:00|8973.7|8972.2|8972.8|8971.3|8975|8973.7|8972.4|8971.2|442
1592269500000|2020-06-16 01:05:00|8972.9|8971.4|8972.8|8971.3|8974.5|8973|8972.4|8971|255
1592269800000|2020-06-16 01:10:00|8972.9|8971.4|8974.3|8972.8|8975|8973.5|8972.1|8970.7|336
1592270100000|2020-06-16 01:15:00|8974.4|8972.9|8974.6|8973.1|8975.5|8974|8973.6|8972.1|303
1592270400000|2020-06-16 01:20:00|8974.7|8973.2|8975.3|8973.8|8976|8974.5|8974.5|8973|307
1592270700000|2020-06-16 01:25:00|8975.2|8973.7|8976.3|8974.8|8976.3|8974.8|8974.3|8973|336
1592271000000|2020-06-16 01:30:00|8976.1|8974.6|8974.7|8973.2|8976.5|8975|8974.1|8972.6|305
1592271300000|2020-06-16 01:35:00|8974.8|8973.3|8976|8974.5|8976.5|8975|8973.6|8972.3|365
1592271600000|2020-06-16 01:40:00|8976.1|8974.6|8974.5|8973|8976.4|8974.9|8973.9|8972.4|299
1592271900000|2020-06-16 01:45:00|8974.6|8973.1|8971.8|8970.3|8974.7|8973.2|8971.7|8970.2|290
1592272200000|2020-06-16 01:50:00|8971.9|8970.4|8971.8|8970.3|8972.2|8970.7|8971|8969.5|262
1592272500000|2020-06-16 01:55:00|8971.7|8970.2|8968.9|8967.4|8972.4|8970.9|8968.7|8967.3|293
1592272800000|2020-06-16 02:00:00|8968.8|8967.3|8967|8965.5|8969.9|8968.4|8966.3|8965.1|301
1592273100000|2020-06-16 02:05:00|8967.1|8965.6|8964.5|8963|8967.1|8965.6|8964|8962.5|279
1592273400000|2020-06-16 02:10:00|8964.4|8962.9|8964.6|8963.1|8966.1|8964.9|8964|8962.5|302
1592273700000|2020-06-16 02:15:00|8964.7|8963.2|8965.4|8963.9|8966|8964.6|8964.5|8963|311
1592274000000|2020-06-16 02:20:00|8965.1|8964.2|8966.6|8965.1|8967.5|8966.1|8965.1|8963.9|321
1592274300000|2020-06-16 02:25:00|8966.7|8965.2|8966.3|8964.8|8968|8966.5|8966.2|8964.7|268
1592274600000|2020-06-16 02:30:00|8966.2|8964.7|8961.9|8960.4|8966.3|8964.8|8960.5|8959|664
1592274900000|2020-06-16 02:35:00|8961.6|8960.1|8961.5|8960|8962.6|8961.1|8960.3|8958.8|420
1592275200000|2020-06-16 02:40:00|8961.3|8959.8|8961.8|8960.3|8962.8|8961.3|8960.8|8959.3|365
1592275500000|2020-06-16 02:45:00|8961.9|8960.4|8963|8961.5|8963.9|8962.4|8960.8|8959.6|387
1592275800000|2020-06-16 02:50:00|8963.1|8961.6|8961.6|8960.1|8964.2|8962.7|8961.4|8959.9|384
1592276100000|2020-06-16 02:55:00|8961.8|8960.3|8956.4|8954.9|8963.3|8961.8|8954.3|8952.8|444
1592276400000|2020-06-16 03:00:00|8956.5|8955|8955.1|8953.6|8958.7|8957.2|8954.3|8952.8|397
1592276700000|2020-06-16 03:05:00|8955.2|8953.7|8955.7|8954.2|8956.1|8954.6|8953.6|8952.1|355
1592277000000|2020-06-16 03:10:00|8955.8|8954.3|8958.1|8956.6|8959|8957.5|8955|8953.5|354
1592277300000|2020-06-16 03:15:00|8958|8956.5|8958.6|8957.1|8958.9|8957.7|8957.4|8956.2|302
1592277600000|2020-06-16 03:20:00|8958.5|8957|8956.3|8954.8|8960|8958.5|8955.7|8954.2|424
1592277900000|2020-06-16 03:25:00|8956.2|8954.7|8955.8|8954.3|8956.6|8955.4|8953.9|8952.4|433
1592278200000|2020-06-16 03:30:00|8955.9|8954.4|8954.6|8953.7|8956.3|8954.8|8954.3|8953|391
1592278500000|2020-06-16 03:35:00|8954.7|8953.8|8953|8951.5|8955.5|8954.2|8952.1|8951|300
1592278800000|2020-06-16 03:40:00|8953.1|8951.6|8953.3|8952.4|8955|8953.5|8952.9|8951.4|255
1592279100000|2020-06-16 03:45:00|8953.2|8952.3|8956.2|8954.7|8956.2|8954.7|8952.8|8951.3|445
1592279400000|2020-06-16 03:50:00|8956.1|8954.6|8956|8954.5|8956.9|8955.5|8955.3|8953.8|323
1592279700000|2020-06-16 03:55:00|8955.9|8954.4|8955.6|8954.1|8956.7|8955.2|8955|8953.7|342
1592280000000|2020-06-16 04:00:00|8955.7|8954.2|8955|8953.5|8956.1|8954.6|8954.7|8953.3|418
1592280300000|2020-06-16 04:05:00|8955.1|8953.6|8954.6|8953.1|8955.1|8953.8|8954.2|8952.8|262
1592280600000|2020-06-16 04:10:00|8954.5|8953|8953.6|8952.1|8955|8953.8|8952.2|8951|373
1592280900000|2020-06-16 04:15:00|8953.7|8952.2|8951.7|8950.2|8953.8|8952.5|8951|8949.8|429
1592281200000|2020-06-16 04:20:00|8951.5|8950|8953|8951.5|8953.8|8952.5|8950.6|8949.7|414
1592281500000|2020-06-16 04:25:00|8952.9|8951.4|8948.8|8947.3|8953.9|8952.4|8948.2|8946.7|314
1592281800000|2020-06-16 04:30:00|8948.3|8946.8|8949.2|8947.7|8950.3|8949|8948.2|8946.8|244
1592282100000|2020-06-16 04:35:00|8949.1|8947.6|8950.4|8948.9|8951|8949.8|8948.7|8947.2|286
1592282400000|2020-06-16 04:40:00|8950.5|8949|8950.2|8948.7|8951.3|8950.2|8948.9|8947.5|302
1592282700000|2020-06-16 04:45:00|8950.1|8948.6|8949.7|8948.2|8950.8|8949.6|8949.5|8948.2|205
1592283000000|2020-06-16 04:50:00|8949.6|8948.1|8951|8949.5|8952|8950.7|8949.6|8948.1|198
1592283300000|2020-06-16 04:55:00|8951.1|8949.6|8951|8949.5|8951.8|8950.6|8950|8948.8|244
1592283600000|2020-06-16 05:00:00|8951.1|8949.6|8948.6|8947.1|8951.3|8949.8|8948.4|8947|278
1592283900000|2020-06-16 05:05:00|8948.5|8947|8949.5|8948.6|8950.2|8948.9|8947.8|8946.7|309
1592284200000|2020-06-16 05:10:00|8949.8|8948.3|8951|8949.5|8952.4|8950.9|8949.8|8948.3|228
1592284500000|2020-06-16 05:15:00|8951.1|8949.6|8950.8|8949.3|8951.9|8950.4|8950.3|8948.8|226
1592284800000|2020-06-16 05:20:00|8950.5|8949.6|8950.4|8948.9|8951.3|8949.8|8949.1|8947.6|287
1592285100000|2020-06-16 05:25:00|8950.3|8948.8|8948.3|8946.8|8951|8949.7|8948.2|8946.7|254
1592285400000|2020-06-16 05:30:00|8948.2|8946.7|8948|8946.5|8948.8|8947.4|8946.4|8944.9|322
1592285700000|2020-06-16 05:35:00|8948.1|8946.6|8944.1|8942.6|8948.3|8947.1|8943.3|8942.1|274
1592286000000|2020-06-16 05:40:00|8944.2|8942.7|8947.3|8945.8|8949.2|8947.7|8943.3|8942.2|440
1592286300000|2020-06-16 05:45:00|8947.2|8945.7|8949.2|8947.7|8950.5|8949|8946.8|8945.3|381
1592286600000|2020-06-16 05:50:00|8949.3|8947.8|8950.3|8949.4|8951.2|8949.7|8948.2|8946.8|349
1592286900000|2020-06-16 05:55:00|8950.6|8949.1|8950.9|8946.4|8952.1|8950|8948.7|8946.1|431
1592287200000|2020-06-16 06:00:00|8954.5|8945.9|8953.8|8952.3|8954.5|8952.6|8948.2|8943.8|568
1592287500000|2020-06-16 06:05:00|8953.7|8952.2|8952.1|8950.6|8955.4|8954.2|8952|8950.5|465
1592287800000|2020-06-16 06:10:00|8951.9|8950.4|8953.4|8951.9|8953.6|8952.1|8948.9|8947.4|425
1592288100000|2020-06-16 06:15:00|8953.2|8951.7|8949.9|8948.4|8953.3|8952|8949.7|8948.4|414
1592288400000|2020-06-16 06:20:00|8950|8948.5|8949.3|8947.8|8951.4|8950.1|8947|8945.8|502
1592288700000|2020-06-16 06:25:00|8949.2|8947.7|8954|8952.5|8954.2|8952.7|8948.7|8947.3|401
1592289000000|2020-06-16 06:30:00|8953.9|8952.4|8954.3|8953.4|8955.2|8954.1|8952.7|8951.2|413
1592289300000|2020-06-16 06:35:00|8954.4|8953.5|8961.9|8960.4|8962.9|8961.4|8954|8953|653
1592289600000|2020-06-16 06:40:00|8962.1|8960.6|8966.6|8965.7|8967.6|8966.3|8960|8958.5|723
1592289900000|2020-06-16 06:45:00|8966.9|8965.4|8964.7|8963.2|8968.1|8967.1|8964.4|8963|491
1592290200000|2020-06-16 06:50:00|8964.6|8963.1|8968.2|8966.7|8969.4|8968|8964.6|8963.1|561
1592290500000|2020-06-16 06:55:00|8968.3|8966.8|8971.6|8970.7|8972.9|8971.8|8968.1|8966.8|639
1592290800000|2020-06-16 07:00:00|8971.7|8970.2|8972.6|8971.7|8974.1|8973.2|8968.8|8967.6|736
1592291100000|2020-06-16 07:05:00|8972.5|8971.6|8968.7|8967.8|8974.1|8973.2|8967.7|8966.8|747
1592291400000|2020-06-16 07:10:00|8968.5|8967.6|8972.1|8971.2|8972.8|8971.9|8967.2|8965.7|677
1592291700000|2020-06-16 07:15:00|8972|8971.1|8978.7|8977.8|8981.6|8980.2|8972|8971.1|743
1592292000000|2020-06-16 07:20:00|8978.6|8977.7|8976.6|8975.7|8978.7|8977.8|8974.1|8973.2|651
1592292300000|2020-06-16 07:25:00|8976.5|8975.6|8974|8973.1|8979.4|8978.3|8974|8973.1|586
1592292600000|2020-06-16 07:30:00|8973.8|8972.9|8975|8974.1|8977.4|8976.2|8971.8|8970.9|782
1592292900000|2020-06-16 07:35:00|8974.9|8974|8972.7|8971.8|8975.5|8974.4|8971.3|8970.4|586
1592293200000|2020-06-16 07:40:00|8972.8|8971.9|8970.7|8969.8|8973.7|8972.6|8969.5|8968.6|568
1592293500000|2020-06-16 07:45:00|8970.6|8969.7|8973.1|8972.2|8975.7|8974.8|8969.8|8968.9|568
1592293800000|2020-06-16 07:50:00|8972.9|8972|8972.4|8971.5|8973.8|8972.9|8968.9|8967.6|650
1592294100000|2020-06-16 07:55:00|8972.5|8971.6|8971.1|8970.2|8973.4|8972.3|8969.5|8968.6|550
1592294400000|2020-06-16 08:00:00|8971.3|8969.8|8975.4|8973.9|8976.7|8975.5|8970|8968.8|722
1592294700000|2020-06-16 08:05:00|8975.6|8974.1|8973|8972.1|8978|8976.8|8973|8972.1|626
1592295000000|2020-06-16 08:10:00|8973.3|8972.4|8973.2|8972.3|8976.6|8975.7|8972.9|8972|518
1592295300000|2020-06-16 08:15:00|8973.1|8972.2|8974.3|8973.4|8976.3|8975.4|8972.4|8971.4|559
1592295600000|2020-06-16 08:20:00|8974.1|8973.2|8978.1|8977.2|8978.1|8977.2|8972.8|8971.9|509
1592295900000|2020-06-16 08:25:00|8978|8977.1|8975.3|8974.4|8979.1|8978.2|8974.4|8973.5|568
1592296200000|2020-06-16 08:30:00|8975.5|8974.6|8971|8970.1|8975.5|8974.6|8970.6|8969.7|523
1592296500000|2020-06-16 08:35:00|8970.9|8970|8967|8966.1|8971.6|8970.5|8964.7|8963.8|560
1592296800000|2020-06-16 08:40:00|8966.9|8966|8966|8965.1|8967.4|8966.2|8964.4|8963.5|491
1592297100000|2020-06-16 08:45:00|8966.2|8965.3|8968.5|8967.6|8970.6|8969.6|8965.4|8964.5|526
1592297400000|2020-06-16 08:50:00|8968.6|8967.7|8968.5|8967.6|8972.6|8971.5|8968.1|8967.2|492
1592297700000|2020-06-16 08:55:00|8968.4|8967.5|8967.6|8964.7|8970.3|8969.4|8963|8961.9|538
1592298000000|2020-06-16 09:00:00|8968.2|8963.9|8964.7|8963.2|8971.2|8966.1|8963|8961.8|487
1592298300000|2020-06-16 09:05:00|8964.6|8963.1|8962.8|8961.9|8965.7|8964.8|8962.6|8961.7|460
1592298600000|2020-06-16 09:10:00|8962.7|8961.8|8961.8|8960.9|8964.5|8963.5|8961.6|8960.7|476
1592298900000|2020-06-16 09:15:00|8961.7|8960.8|8965.1|8964.2|8965.4|8964.2|8960.4|8959.5|538
1592299200000|2020-06-16 09:20:00|8965|8964.1|8962|8961.1|8965.5|8964.3|8960.7|8959.6|609
1592299500000|2020-06-16 09:25:00|8962.3|8960.8|8959.4|8958.5|8962.5|8961.4|8959|8958|533
1592299800000|2020-06-16 09:30:00|8959.7|8958.8|8959.1|8958.2|8960.6|8959.6|8956.7|8955.6|548
1592300100000|2020-06-16 09:35:00|8959.4|8957.9|8959.2|8958.3|8962.1|8961.1|8957.1|8955.9|534
1592300400000|2020-06-16 09:40:00|8959.3|8958.4|8955.5|8954.6|8959.5|8958.4|8954.6|8953.5|529
1592300700000|2020-06-16 09:45:00|8955.4|8954.5|8955.1|8954.2|8960.3|8959.4|8954.4|8953.5|494
1592301000000|2020-06-16 09:50:00|8955|8954.1|8953|8952.1|8956.2|8955.3|8953|8952.1|438
1592301300000|2020-06-16 09:55:00|8953.1|8952.2|8952.3|8951.4|8957.1|8956.2|8951.9|8951|513
1592301600000|2020-06-16 10:00:00|8952.2|8951.3|8949.9|8949|8953.5|8952.5|8949.8|8948.9|537
1592301900000|2020-06-16 10:05:00|8949.7|8948.8|8947.1|8946.2|8950.4|8949.5|8946.3|8945.4|480
1592302200000|2020-06-16 10:10:00|8947|8946.1|8950.1|8949.2|8950.4|8949.5|8945.1|8944.2|446
1592302500000|2020-06-16 10:15:00|8950.2|8949.3|8944.1|8943.2|8950.2|8949.3|8943.8|8942.9|497
1592302800000|2020-06-16 10:20:00|8944|8943.1|8948.5|8947.6|8948.8|8947.7|8943.8|8942.9|434
1592303100000|2020-06-16 10:25:00|8948.4|8947.5|8949|8948.1|8949.9|8949|8945.3|8944.4|481
1592303400000|2020-06-16 10:30:00|8949.5|8948.6|8946.3|8945.4|8953.2|8952.3|8946.1|8945.2|523
1592303700000|2020-06-16 10:35:00|8946.5|8945.6|8949|8948.1|8949.2|8948.3|8945.2|8944.3|416
1592304000000|2020-06-16 10:40:00|8948.9|8948|8952.4|8951.5|8953.6|8952.7|8947.8|8946.9|485
1592304300000|2020-06-16 10:45:00|8952.6|8951.7|8950.8|8949.9|8952.8|8951.9|8947.3|8946.4|479
1592304600000|2020-06-16 10:50:00|8950.9|8950|8950|8949.1|8951.6|8950.7|8947.9|8946.9|422
1592304900000|2020-06-16 10:55:00|8950.1|8949.2|8945.3|8944.4|8951.4|8950.3|8945.3|8944.4|435
1592305200000|2020-06-16 11:00:00|8945.4|8944.5|8947.4|8946.5|8947.4|8946.5|8945.2|8944.3|364
1592305500000|2020-06-16 11:05:00|8947.3|8946.4|8948.1|8947.2|8949.5|8948.6|8945.8|8944.9|368
1592305800000|2020-06-16 11:10:00|8948|8947.1|8945.8|8944.9|8948.4|8947.5|8944.2|8943.3|471
1592306100000|2020-06-16 11:15:00|8945.7|8944.8|8948.4|8947.5|8949.1|8948.2|8945.6|8944.7|430
1592306400000|2020-06-16 11:20:00|8948.5|8947.6|8946.5|8945.6|8948.7|8947.7|8946.4|8945.5|401
1592306700000|2020-06-16 11:25:00|8946.3|8945.4|8945.7|8944.8|8946.6|8945.7|8945|8944.1|335
1592307000000|2020-06-16 11:30:00|8945.6|8944.7|8938.2|8937.3|8946.3|8945.4|8938|8937.1|497
1592307300000|2020-06-16 11:35:00|8938.3|8937.4|8933.3|8932.4|8938.6|8937.7|8933.1|8932.2|462
1592307600000|2020-06-16 11:40:00|8933.4|8932.5|8936.9|8936|8937.3|8936.4|8931.7|8930.8|420
1592307900000|2020-06-16 11:45:00|8936.7|8935.8|8934.3|8933.4|8936.8|8935.9|8933.6|8932.7|393
1592308200000|2020-06-16 11:50:00|8934.4|8933.5|8935.1|8934.2|8937.5|8936.6|8933.6|8932.7|382
1592308500000|2020-06-16 11:55:00|8934.8|8933.9|8936.7|8935.8|8937.9|8937|8934.6|8933.7|450
1592308800000|2020-06-16 12:00:00|8936.8|8935.9|8939.9|8939|8940|8939.1|8936.8|8935.9|381
1592309100000|2020-06-16 12:05:00|8940|8939.1|8938.1|8937.2|8940|8939.1|8935.5|8934.6|356
1592309400000|2020-06-16 12:10:00|8938.2|8937.3|8937.6|8936.7|8939.2|8938.3|8936.9|8936|362
1592309700000|2020-06-16 12:15:00|8937.7|8936.8|8936.9|8936|8937.7|8936.8|8934.1|8933.2|485
1592310000000|2020-06-16 12:20:00|8937|8936.1|8936.8|8935.9|8938.8|8937.9|8935.4|8934.5|477
1592310300000|2020-06-16 12:25:00|8936.7|8935.8|8942.2|8932.7|8944.1|8936.4|8935.3|8932.7|441
1592310600000|2020-06-16 12:30:00|8940.7|8932.1|8935.7|8934.8|8941.9|8935.2|8929.1|8928.1|783
1592310900000|2020-06-16 12:35:00|8936|8934.5|8932.2|8931.3|8937.3|8936.4|8932.1|8931.2|730
1592311200000|2020-06-16 12:40:00|8931.8|8930.9|8922|8921.1|8933.1|8931.8|8921.7|8920.8|704
1592311500000|2020-06-16 12:45:00|8922.1|8921.2|8918|8917.1|8924.4|8923.5|8916.6|8915.5|704
1592311800000|2020-06-16 12:50:00|8917.9|8917|8921.3|8920.4|8923.4|8922.5|8915.6|8914.7|666
1592312100000|2020-06-16 12:55:00|8921.4|8920.5|8922.5|8921.6|8925.4|8924.5|8920.5|8919.5|643
1592312400000|2020-06-16 13:00:00|8922.9|8922|8922.7|8921.8|8923.7|8922.8|8919.7|8918.7|760
1592312700000|2020-06-16 13:05:00|8922.6|8921.7|8922.7|8921.8|8925.3|8924.4|8921.3|8920.4|666
1592313000000|2020-06-16 13:10:00|8922.6|8921.7|8924.9|8922.3|8924.9|8923.1|8919.5|8918|749
1592313300000|2020-06-16 13:15:00|8924.7|8922|8924|8923.1|8925.3|8924.1|8921.7|8920.8|633
1592313600000|2020-06-16 13:20:00|8923.9|8923|8925|8924.1|8925.3|8924.4|8923.1|8922.2|611
1592313900000|2020-06-16 13:25:00|8925.1|8924.2|8927.1|8926.2|8927.5|8926.6|8925|8924.1|555
1592314200000|2020-06-16 13:30:00|8927.3|8926.4|8926.7|8925.8|8927.7|8926.8|8923.9|8923|360
1592314500000|2020-06-16 13:35:00|8926.6|8925.7|8933.5|8932.6|8934.5|8933.6|8926.5|8925.6|392
1592314800000|2020-06-16 13:40:00|8933.6|8932.7|8932.6|8931.7|8936.8|8935.5|8931.6|8930.7|363
1592315100000|2020-06-16 13:45:00|8932.7|8931.8|8934.6|8933.7|8934.8|8933.9|8928.3|8927.4|368
1592315400000|2020-06-16 13:50:00|8934.7|8933.8|8928.4|8927.5|8935|8934.1|8928.1|8926.9|400
1592315700000|2020-06-16 13:55:00|8928.2|8927.3|8929.2|8927.7|8934.2|8932.8|8927.7|8926.8|396
1592316000000|2020-06-16 14:00:00|8929.4|8927.9|8924.4|8923.5|8929.5|8928|8922.4|8921.4|411
1592316300000|2020-06-16 14:05:00|8924.6|8923.7|8921.2|8920.3|8925.3|8924.4|8919|8918.1|731
1592316600000|2020-06-16 14:10:00|8921.3|8920.4|8917.3|8916.4|8922.3|8921.4|8917.3|8916.4|586
1592316900000|2020-06-16 14:15:00|8917.2|8916.3|8915.9|8914.4|8917.8|8916.9|8912.7|8911.8|734
1592317200000|2020-06-16 14:20:00|8915.8|8914.9|8921|8920.1|8924.9|8923.8|8915.4|8914.1|791
1592317500000|2020-06-16 14:25:00|8921.4|8919.9|8915.9|8915|8921.4|8920.3|8914.3|8913.4|697
1592317800000|2020-06-16 14:30:00|8915.8|8914.9|8919.6|8918.7|8921.2|8920.3|8913.2|8912.3|615
1592318100000|2020-06-16 14:35:00|8919.7|8918.8|8917.9|8917|8920.7|8919.8|8915|8913.8|754
1592318400000|2020-06-16 14:40:00|8918.1|8917.2|8926.4|8925.5|8930|8928.5|8917.1|8916|880
1592318700000|2020-06-16 14:45:00|8926.8|8925.3|8932.6|8931.7|8934|8933.1|8926.8|8925.3|920
1592319000000|2020-06-16 14:50:00|8932.8|8931.9|8938.7|8937.8|8945.6|8944.1|8931.5|8930.6|958
1592319300000|2020-06-16 14:55:00|8939|8937.5|8942.7|8941.2|8946.8|8945.8|8938.4|8936.9|951
1592319600000|2020-06-16 15:00:00|8943.2|8941.7|8943.7|8942.2|8946.9|8945.4|8936|8935.1|974
1592319900000|2020-06-16 15:05:00|8943.5|8942|8944|8942.5|8947.7|8946.2|8941.5|8940|885
1592320200000|2020-06-16 15:10:00|8943.9|8942.4|8945.5|8944|8948.6|8947.3|8942.3|8940.8|884
1592320500000|2020-06-16 15:15:00|8945.2|8943.7|8945.2|8943.7|8947.3|8945.8|8942.1|8940.6|851
1592320800000|2020-06-16 15:20:00|8945.3|8943.8|8949.1|8948.2|8951.5|8950.4|8945.1|8943.7|806
1592321100000|2020-06-16 15:25:00|8949.2|8948.3|8944|8943.1|8949.7|8948.8|8943.9|8942.6|773
1592321400000|2020-06-16 15:30:00|8944.3|8942.8|8946.4|8944.9|8946.4|8944.9|8943.4|8942.2|751
1592321700000|2020-06-16 15:35:00|8946.2|8944.7|8950.2|8948.7|8951.2|8949.7|8944.5|8943|691
1592322000000|2020-06-16 15:40:00|8950.1|8948.6|8948.7|8947.2|8950.9|8949.9|8948|8946.5|683
1592322300000|2020-06-16 15:45:00|8948.5|8947|8948.5|8947|8951.2|8950|8946.4|8945.1|600
1592322600000|2020-06-16 15:50:00|8948.4|8946.9|8948.7|8947.2|8950.9|8949.5|8945.5|8944.3|594
1592322900000|2020-06-16 15:55:00|8948.5|8947.6|8947.6|8946.7|8951.6|8950.7|8945.9|8945|602
1592323200000|2020-06-16 16:00:00|8947.7|8946.8|8948.7|8947.2|8948.7|8947.3|8945.3|8944.2|641
1592323500000|2020-06-16 16:05:00|8948.6|8947.1|8949|8948.1|8952|8950.8|8947.9|8947|655
1592323800000|2020-06-16 16:10:00|8948.8|8947.9|8948.8|8947.9|8951.4|8950.5|8947.4|8946.2|679
1592324100000|2020-06-16 16:15:00|8948.9|8948|8949.4|8948.5|8950.8|8949.9|8946.9|8946|563
1592324400000|2020-06-16 16:20:00|8949.5|8948.6|8947.6|8946.7|8950.3|8949.4|8946.2|8945.3|578
1592324700000|2020-06-16 16:25:00|8947.5|8946.6|8946.9|8946|8948.2|8947|8944.7|8943.8|526
1592325000000|2020-06-16 16:30:00|8947.2|8946.3|8943.6|8942.7|8947.4|8946.5|8942.8|8941.9|466
1592325300000|2020-06-16 16:35:00|8943.5|8942.6|8942.3|8940.8|8946|8945.1|8942|8940.8|561
1592325600000|2020-06-16 16:40:00|8942.2|8940.7|8939.8|8938.9|8942.6|8941.7|8939|8938.1|508
1592325900000|2020-06-16 16:45:00|8939.7|8938.8|8943.9|8943|8944|8943.1|8939.4|8938.5|425
1592326200000|2020-06-16 16:50:00|8944|8943.1|8944|8943.1|8946|8945.1|8943.4|8942.5|456
1592326500000|2020-06-16 16:55:00|8943.9|8943|8948.5|8947.6|8948.9|8948|8943.2|8942.3|436
1592326800000|2020-06-16 17:00:00|8948.8|8947.9|8949.4|8948.5|8949.6|8948.5|8947.5|8946.6|467
1592327100000|2020-06-16 17:05:00|8949.3|8948.4|8949.5|8948.6|8950.6|8949.7|8948.2|8947.3|397
1592327400000|2020-06-16 17:10:00|8949.6|8948.7|8952.6|8951.7|8953.2|8952.3|8949.1|8948.2|373
1592327700000|2020-06-16 17:15:00|8952.3|8951.4|8952.9|8952|8954|8953.1|8951.6|8950.7|434
1592328000000|2020-06-16 17:20:00|8952.8|8951.9|8955.9|8955|8956.1|8955.2|8952.5|8951.6|474
1592328300000|2020-06-16 17:25:00|8955.7|8954.8|8954.1|8953.2|8956.5|8955.6|8953.7|8952.8|446
1592328600000|2020-06-16 17:30:00|8954|8953.1|8957.4|8956.5|8957.6|8956.7|8953.2|8952.3|389
1592328900000|2020-06-16 17:35:00|8957.5|8956.6|8955|8954.1|8958|8957|8954.5|8953.6|470
1592329200000|2020-06-16 17:40:00|8955.1|8954.2|8953.9|8953|8955.3|8954.4|8953|8952.1|417
1592329500000|2020-06-16 17:45:00|8954|8953.1|8955.4|8954.5|8955.5|8954.6|8953.4|8952.5|315
1592329800000|2020-06-16 17:50:00|8955.5|8954.6|8955|8954.1|8956|8955.1|8954|8953.1|359
1592330100000|2020-06-16 17:55:00|8955.1|8954.2|8955.8|8954.9|8956.1|8955.2|8953.8|8952.9|398
1592330400000|2020-06-16 18:00:00|8955.7|8954.8|8954.6|8953.7|8955.8|8954.9|8953.9|8953|499
1592330700000|2020-06-16 18:05:00|8954.7|8953.8|8952.6|8951.7|8955.4|8954.5|8952.1|8951.2|302
1592331000000|2020-06-16 18:10:00|8952.5|8951.6|8950.7|8949.8|8953|8952.1|8950.1|8949.2|256
1592331300000|2020-06-16 18:15:00|8950.8|8949.9|8950.1|8949.2|8952|8951.1|8949.4|8948.5|366
1592331600000|2020-06-16 18:20:00|8950.3|8949.4|8954.4|8953.5|8954.4|8953.5|8949.4|8948.5|428
1592331900000|2020-06-16 18:25:00|8954.5|8953.6|8953.3|8952.4|8955.2|8954.3|8951.5|8950.6|476
1592332200000|2020-06-16 18:30:00|8953.2|8952.3|8957.6|8956.7|8958.1|8957.2|8952|8951.1|519
1592332500000|2020-06-16 18:35:00|8957.5|8956.6|8957.8|8956.9|8958.9|8958|8957.2|8956.3|406
1592332800000|2020-06-16 18:40:00|8957.7|8956.8|8957.1|8956.2|8958.6|8957.7|8955.9|8955|292
1592333100000|2020-06-16 18:45:00|8957.2|8956.3|8956.7|8955.8|8959|8958.1|8956.3|8955.4|327
1592333400000|2020-06-16 18:50:00|8956.8|8955.9|8958.3|8957.4|8959.2|8958.3|8956.6|8955.7|343
1592333700000|2020-06-16 18:55:00|8958.2|8957.3|8962.7|8961.8|8962.9|8962|8958.1|8957.2|462
1592334000000|2020-06-16 19:00:00|8962.8|8961.9|8961.7|8960.8|8964.5|8963.6|8961.1|8960|425
1592334300000|2020-06-16 19:05:00|8961.6|8960.7|8961.3|8959.8|8962.1|8961.2|8959.6|8958.6|376
1592334600000|2020-06-16 19:10:00|8961.4|8959.9|8963.8|8962.9|8964.9|8963.8|8960.7|8959.8|431
1592334900000|2020-06-16 19:15:00|8963.7|8962.8|8963.2|8962.3|8964.6|8963.4|8961.8|8960.6|460
1592335200000|2020-06-16 19:20:00|8963.1|8962.2|8962.1|8961.2|8963.9|8963|8961.4|8960.5|380
1592335500000|2020-06-16 19:25:00|8962|8961.1|8962.5|8961.6|8962.9|8962|8961.2|8960.3|349
1592335800000|2020-06-16 19:30:00|8962.4|8961.5|8961.4|8960.5|8963.9|8963|8961|8960.1|444
1592336100000|2020-06-16 19:35:00|8961.3|8960.4|8959.9|8959|8962.1|8961.2|8959.4|8958.5|345
1592336400000|2020-06-16 19:40:00|8960|8959.1|8961|8960.1|8961.9|8961|8959.9|8959|435
1592336700000|2020-06-16 19:45:00|8961.1|8960.2|8961.3|8960.4|8962.2|8961.3|8959.1|8958.2|422
1592337000000|2020-06-16 19:50:00|8961|8960.1|8962|8961.1|8962.3|8961.4|8960|8959.1|474
1592337300000|2020-06-16 19:55:00|8962.2|8961.3|8958.3|8957.4|8962.3|8961.4|8957.8|8956.7|536
1592337600000|2020-06-16 20:00:00|8958.2|8957.3|8957.9|8957|8959.4|8958.4|8956.6|8955.7|414
1592337900000|2020-06-16 20:05:00|8958|8957.1|8960.4|8959.5|8960.9|8959.9|8957.9|8957|311
1592338200000|2020-06-16 20:10:00|8960.2|8959.3|8959.2|8957.7|8960.4|8959.5|8958.9|8957.7|258
1592338500000|2020-06-16 20:15:00|8959|8958.1|8958.3|8957.4|8959.1|8958.2|8957.5|8956.5|177
1592338800000|2020-06-16 20:20:00|8958.4|8957.5|8958.9|8957.4|8960|8958.7|8958.1|8957|200
1592339100000|2020-06-16 20:25:00|8959|8957.5|8958.9|8957.4|8959.7|8958.2|8956.5|8955|170
1592339400000|2020-06-16 20:30:00|8958.5|8957.6|8957.9|8956.4|8959|8957.7|8957.4|8956.2|180
1592339700000|2020-06-16 20:35:00|8957.8|8956.3|8958.1|8957.2|8958.6|8957.4|8957.3|8956.2|187
1592340000000|2020-06-16 20:40:00|8958.2|8957.3|8959.1|8957.6|8959.7|8958.4|8958.2|8956.8|201
1592340300000|2020-06-16 20:45:00|8959.3|8957.8|8959.6|8958.1|8959.7|8958.3|8958.2|8956.9|221
1592340600000|2020-06-16 20:50:00|8959.7|8958.2|8958.6|8957.7|8960|8958.5|8958.5|8957|172
1592340900000|2020-06-16 20:55:00|8959.2|8957.5|8961.2|8956.3|8966.8|8957.7|8958|8953.2|315
1592341200000|2020-06-16 21:00:00|8962.6|8954|8960.7|8952.9|8967.5|8956.8|8960.5|8951.7|69
1592341500000|2020-06-16 21:05:00|8960.9|8952.5|8965.4|8959.3|8966|8960.1|8959.1|8952.5|270
1592341800000|2020-06-16 21:10:00|8965.2|8959.5|8963.6|8956.9|8965.7|8959.6|8961.9|8954.9|421
1592342100000|2020-06-16 21:15:00|8963.7|8957|8963.2|8956.7|8965|8957.6|8961.6|8955.8|333
1592342400000|2020-06-16 21:20:00|8963.3|8956.9|8963.5|8955.2|8964.7|8957.2|8960.2|8952.6|319
1592342700000|2020-06-16 21:25:00|8963.8|8954.5|8961|8954.3|8964.1|8956.6|8960.2|8950.1|278
1592343000000|2020-06-16 21:30:00|8961.2|8954.7|8959.2|8955.1|8964.6|8957.1|8959.2|8952.8|379
1592343300000|2020-06-16 21:35:00|8959.3|8954.9|8961.9|8956|8964.6|8959|8959.2|8953.8|347
1592343600000|2020-06-16 21:40:00|8961.8|8955.9|8961.6|8954.6|8962.9|8956.6|8958.7|8949.8|389
1592343900000|2020-06-16 21:45:00|8961.1|8954.8|8964.5|8958.5|8966.3|8959.3|8960.9|8953.9|508
1592344200000|2020-06-16 21:50:00|8964.7|8958.6|8962.3|8951.2|8966.8|8959.3|8960.1|8949.9|395
1592344500000|2020-06-16 21:55:00|8961.3|8951.3|8964.5|8958.3|8965.7|8959.3|8959.9|8950.5|495
1592344800000|2020-06-16 22:00:00|8965.3|8958.1|8964.4|8959.7|8966|8960.3|8962.5|8957.7|685
1592345100000|2020-06-16 22:05:00|8964.3|8959.8|8962.4|8957.6|8964.3|8960|8960.8|8955.4|746
1592345400000|2020-06-16 22:10:00|8962.2|8957.8|8962.5|8959.8|8964.5|8959.8|8961.1|8957.3|600
1592345700000|2020-06-16 22:15:00|8963|8959.1|8963.5|8960.7|8964.8|8962.3|8961.5|8958.9|486
1592346000000|2020-06-16 22:20:00|8963.6|8960.8|8964.9|8962.3|8964.9|8962.8|8962.9|8960.8|335
1592346300000|2020-06-16 22:25:00|8964.1|8962.6|8963.5|8962|8965|8963.5|8962.7|8960.9|243
1592346600000|2020-06-16 22:30:00|8963.9|8961.5|8963.1|8961.6|8964.2|8962.4|8962.8|8960.7|250
1592346900000|2020-06-16 22:35:00|8963.2|8961.7|8963.4|8961.9|8964.3|8962.6|8962.6|8961.1|191
1592347200000|2020-06-16 22:40:00|8963.3|8961.8|8963.4|8961.9|8964.5|8962.7|8962.8|8961|194
1592347500000|2020-06-16 22:45:00|8963.5|8962|8962.3|8960.8|8964|8962.3|8961.7|8959.8|241
1592347800000|2020-06-16 22:50:00|8962.2|8960.7|8961.4|8959.1|8962.8|8960.9|8960.6|8958.9|182
1592348100000|2020-06-16 22:55:00|8961|8959.5|8960.2|8958.7|8961.4|8959.6|8959.8|8958.1|179
1592348400000|2020-06-16 23:00:00|8960.1|8958.6|8959.7|8958.2|8961|8959.2|8959.4|8957.7|164
1592348700000|2020-06-16 23:05:00|8959.4|8957.9|8959.8|8958.3|8960.2|8958.4|8958.4|8956.7|189
1592349000000|2020-06-16 23:10:00|8958.4|8956.9|8959.1|8957.6|8960.1|8958.1|8958.3|8956.6|216
1592349300000|2020-06-16 23:15:00|8959|8957.5|8960.6|8959.1|8960.9|8959.4|8959|8957.5|139
1592349600000|2020-06-16 23:20:00|8960.7|8959.2|8958.5|8957|8960.7|8959.2|8958.3|8956.8|213
1592349900000|2020-06-16 23:25:00|8958.4|8956.9|8957.8|8956.3|8959.3|8957.8|8957|8955.5|211
1592350200000|2020-06-16 23:30:00|8958.2|8956.7|8956.5|8955|8958.4|8956.9|8956.3|8954.8|173
1592350500000|2020-06-16 23:35:00|8956.6|8955.1|8957.2|8955.7|8957.9|8956.4|8956.4|8954.9|155
1592350800000|2020-06-16 23:40:00|8957.1|8955.6|8957.1|8955.6|8957.8|8956.3|8955.6|8954.1|239
1592351100000|2020-06-16 23:45:00|8957.2|8955.7|8957.9|8956.4|8958.3|8956.8|8957.2|8955.7|160
1592351400000|2020-06-16 23:50:00|8958|8956.5|8955.1|8953.6|8958|8956.5|8954.8|8953.3|165
1592351700000|2020-06-16 23:55:00|8954.9|8953.4|8953.8|8952.3|8955.6|8954.1|8951.1|8949.6|340
1592352000000|2020-06-17 00:00:00|8953.9|8952.4|8958.1|8956.6|8958.7|8957.4|8952.7|8951.2|460
1592352300000|2020-06-17 00:05:00|8957.8|8956.9|8958.3|8956.8|8958.9|8957.4|8957|8955.5|334
1592352600000|2020-06-17 00:10:00|8958.2|8956.7|8960.7|8959.2|8962.5|8961.2|8958.1|8956.6|359
1592352900000|2020-06-17 00:15:00|8960.8|8959.3|8964.4|8962.9|8965.6|8964.1|8959.4|8957.9|463
1592353200000|2020-06-17 00:20:00|8964.3|8962.8|8966.9|8965.4|8967.6|8966.1|8963.6|8962.1|551
1592353500000|2020-06-17 00:25:00|8966.8|8965.3|8968.4|8966.9|8968.6|8967.3|8965.9|8964.4|429
1592353800000|2020-06-17 00:30:00|8968.2|8966.7|8967.6|8966.1|8968.9|8967.4|8967.1|8965.6|404
1592354100000|2020-06-17 00:35:00|8968|8966.5|8968.4|8966.9|8969.5|8968|8967.3|8966.1|390
1592354400000|2020-06-17 00:40:00|8968.5|8967|8968.6|8967.1|8969.8|8968.4|8968|8966.6|351
1592354700000|2020-06-17 00:45:00|8968.5|8967|8966.8|8965.3|8969.5|8968.4|8966.3|8965|442
1592355000000|2020-06-17 00:50:00|8967.1|8965.6|8970.4|8969.5|8970.8|8969.7|8966.7|8965.2|489
1592355300000|2020-06-17 00:55:00|8970|8969.1|8968.3|8966.8|8972.2|8970.9|8967.9|8966.7|404
1592355600000|2020-06-17 01:00:00|8968.2|8966.7|8968.2|8966.7|8969.2|8967.7|8967.4|8965.9|370
1592355900000|2020-06-17 01:05:00|8967.9|8967|8967.9|8966.4|8969.1|8967.6|8967|8965.7|308
1592356200000|2020-06-17 01:10:00|8967.8|8966.3|8968.9|8967.4|8969.2|8967.9|8966.9|8965.7|267
1592356500000|2020-06-17 01:15:00|8969|8967.5|8970.1|8968.6|8971.6|8970.1|8967.8|8966.3|402
1592356800000|2020-06-17 01:20:00|8970.2|8968.7|8971.6|8970.1|8972.6|8971.4|8969.9|8968.4|343
1592357100000|2020-06-17 01:25:00|8971.5|8970|8973.5|8972|8973.8|8972.3|8970.7|8969.3|445
1592357400000|2020-06-17 01:30:00|8973.6|8972.1|8973.2|8972.3|8974.4|8973.4|8972.5|8971|387
1592357700000|2020-06-17 01:35:00|8973.3|8972.4|8973.4|8971.9|8973.6|8972.4|8972.1|8970.8|373
1592358000000|2020-06-17 01:40:00|8973.1|8971.6|8973.5|8972|8974.2|8972.9|8972.2|8970.9|391
1592358300000|2020-06-17 01:45:00|8973.6|8972.1|8973|8971.5|8974.3|8973.2|8972.5|8971.1|382
1592358600000|2020-06-17 01:50:00|8972.9|8971.4|8972.4|8970.9|8973.9|8972.4|8971.9|8970.6|368
1592358900000|2020-06-17 01:55:00|8972.3|8970.8|8972.7|8971.2|8973.5|8972.4|8971.2|8969.7|405
1592359200000|2020-06-17 02:00:00|8972.5|8971|8972.9|8971.4|8974.1|8972.6|8972.2|8970.7|329
1592359500000|2020-06-17 02:05:00|8972.8|8971.3|8972.4|8970.9|8973.1|8971.9|8971.6|8970.1|288
1592359800000|2020-06-17 02:10:00|8972.5|8971|8972.4|8970.9|8972.7|8971.4|8971.3|8969.8|316
1592360100000|2020-06-17 02:15:00|8972.3|8970.8|8972.7|8971.2|8973.6|8972.4|8971.4|8970|294
1592360400000|2020-06-17 02:20:00|8972.4|8970.9|8972.3|8970.8|8973|8971.8|8971.5|8970.1|346
1592360700000|2020-06-17 02:25:00|8972.2|8970.7|8972.3|8970.8|8972.9|8971.7|8970.4|8969.3|385
1592361000000|2020-06-17 02:30:00|8972|8971.1|8975.5|8974|8975.5|8974|8971.5|8970|434
1592361300000|2020-06-17 02:35:00|8975.1|8974.2|8975.1|8974.2|8976.2|8974.9|8974.5|8973|337
1592361600000|2020-06-17 02:40:00|8975|8974.1|8974.6|8973.7|8976.5|8975.6|8974.6|8973.4|341
1592361900000|2020-06-17 02:45:00|8975|8973.5|8976.4|8975.5|8976.7|8975.7|8974.5|8973.1|338
1592362200000|2020-06-17 02:50:00|8976.3|8975.4|8978.4|8976.9|8978.7|8977.6|8975.9|8975|327
1592362500000|2020-06-17 02:55:00|8978.5|8977|8979.4|8977.9|8979.7|8978.2|8978.2|8976.7|327
1592362800000|2020-06-17 03:00:00|8979|8977.5|8976.7|8975.2|8979.4|8977.9|8976.3|8975|308
1592363100000|2020-06-17 03:05:00|8976.6|8975.1|8977.4|8976.5|8978.2|8977.2|8975.8|8974.5|313
1592363400000|2020-06-17 03:10:00|8977.3|8976.4|8978.1|8976.6|8978.1|8976.9|8976.8|8975.6|230
1592363700000|2020-06-17 03:15:00|8978|8976.5|8976.9|8975.4|8978.4|8977.3|8976.3|8975.3|274
1592364000000|2020-06-17 03:20:00|8976.8|8975.3|8976|8974.5|8977|8975.9|8975.3|8974.1|227
1592364300000|2020-06-17 03:25:00|8975.9|8974.4|8974.8|8973.3|8976|8974.5|8973.6|8972.2|310
1592364600000|2020-06-17 03:30:00|8974.7|8973.2|8974.2|8972.7|8975.1|8974.1|8972.9|8971.4|326
1592364900000|2020-06-17 03:35:00|8974.1|8972.6|8974.5|8973|8975.9|8974.8|8974|8972.6|286
1592365200000|2020-06-17 03:40:00|8974.6|8973.1|8975.3|8973.8|8975.6|8974.4|8974.6|8973.1|194
1592365500000|2020-06-17 03:45:00|8975.2|8973.7|8975.6|8974.1|8976.4|8975.2|8975|8973.7|272
1592365800000|2020-06-17 03:50:00|8975.7|8974.2|8975.7|8974.8|8976.4|8975.2|8975|8973.7|202
1592366100000|2020-06-17 03:55:00|8975.6|8974.7|8975.7|8974.2|8976.2|8975|8974.7|8973.2|208
1592366400000|2020-06-17 04:00:00|8975.6|8974.1|8974.2|8973.3|8976.1|8975|8974.1|8972.7|242
1592366700000|2020-06-17 04:05:00|8974.6|8973.1|8972.6|8971.1|8974.9|8973.6|8972.1|8970.9|296
1592367000000|2020-06-17 04:10:00|8972.5|8971|8972.6|8971.7|8973.6|8972.2|8972.2|8970.9|213
1592367300000|2020-06-17 04:15:00|8972.5|8971.6|8973.6|8972.1|8973.8|8972.4|8972.2|8970.9|222
1592367600000|2020-06-17 04:20:00|8973.5|8972|8971.2|8969.7|8973.6|8972.4|8971.1|8969.6|261
1592367900000|2020-06-17 04:25:00|8971.3|8969.8|8972.2|8970.7|8972.4|8971.2|8970.9|8969.4|331
1592368200000|2020-06-17 04:30:00|8972.1|8970.6|8972.7|8971.2|8973|8971.9|8971.2|8969.8|278
1592368500000|2020-06-17 04:35:00|8972.8|8971.3|8973.5|8972|8973.7|8972.7|8972.3|8971.1|180
1592368800000|2020-06-17 04:40:00|8973.6|8972.1|8972.8|8971.9|8974.4|8973.2|8972.3|8971|302
1592369100000|2020-06-17 04:45:00|8972.7|8971.8|8974.6|8973.1|8974.9|8973.7|8972.1|8970.8|297
1592369400000|2020-06-17 04:50:00|8974.5|8973|8973.2|8972.3|8974.6|8973.1|8972.5|8971.4|271
1592369700000|2020-06-17 04:55:00|8973.1|8972.2|8975.4|8973.9|8975.6|8974.4|8973|8971.7|256
1592370000000|2020-06-17 05:00:00|8975.2|8974.3|8976.5|8975|8977.8|8976.3|8974.8|8973.7|379
1592370300000|2020-06-17 05:05:00|8976.6|8975.1|8979.8|8978.3|8980.3|8978.8|8976.1|8974.7|495
1592370600000|2020-06-17 05:10:00|8979.9|8978.4|8979.8|8978.3|8981.3|8980.1|8978.9|8977.4|382
1592370900000|2020-06-17 05:15:00|8979.9|8978.4|8979|8978.1|8980.2|8979.1|8978.8|8977.5|293
1592371200000|2020-06-17 05:20:00|8979.5|8978|8977.6|8976.1|8979.5|8978.3|8977.1|8975.7|307
1592371500000|2020-06-17 05:25:00|8977.8|8976.3|8979.1|8977.6|8979.1|8977.8|8977|8975.7|326
1592371800000|2020-06-17 05:30:00|8979.2|8977.7|8981|8980.1|8981.3|8980.1|8978.5|8977.3|321
1592372100000|2020-06-17 05:35:00|8981.2|8979.7|8980.5|8979.6|8981.3|8980.3|8979.7|8978.5|236
1592372400000|2020-06-17 05:40:00|8980.8|8979.3|8979.7|8978.8|8981.4|8980.3|8978.4|8977.1|277
1592372700000|2020-06-17 05:45:00|8980|8978.5|8982.1|8980.6|8983.6|8982.5|8979.7|8978.4|271
1592373000000|2020-06-17 05:50:00|8982.3|8981.4|8982.1|8980.6|8983.3|8982|8981.8|8980.3|290
1592373300000|2020-06-17 05:55:00|8982.2|8980.7|8982.7|8974.9|8983.4|8981.9|8980.7|8974.9|335
1592373600000|2020-06-17 06:00:00|8983.6|8975|8974.9|8973.4|8984.1|8979.5|8973.5|8972|490
1592373900000|2020-06-17 06:05:00|8974.8|8973.3|8972.1|8971.2|8974.8|8973.7|8972|8970.9|426
1592374200000|2020-06-17 06:10:00|8972.2|8971.3|8967.8|8966.3|8972.3|8971.4|8966.7|8965.5|547
1592374500000|2020-06-17 06:15:00|8967.9|8966.4|8968|8967.1|8969.2|8968.3|8966.7|8965.7|445
1592374800000|2020-06-17 06:20:00|8968.1|8967.2|8967.6|8966.1|8969.6|8968.3|8966|8964.8|497
1592375100000|2020-06-17 06:25:00|8967.7|8966.2|8971|8970.1|8971|8970.1|8966.8|8965.4|541
1592375400000|2020-06-17 06:30:00|8970.9|8970|8971.5|8970.6|8971.8|8970.9|8967.9|8967|472
1592375700000|2020-06-17 06:35:00|8971.6|8970.7|8970|8969.1|8972.4|8971.5|8969.9|8969|335
1592376000000|2020-06-17 06:40:00|8969.9|8969|8971.7|8970.8|8971.7|8970.8|8969.5|8968.6|318
1592376300000|2020-06-17 06:45:00|8972.3|8971.4|8974.5|8973.6|8975.3|8974.4|8971.6|8970.6|382
1592376600000|2020-06-17 06:50:00|8974.4|8973.5|8977|8976.1|8977.9|8977|8973.5|8972.5|390
1592376900000|2020-06-17 06:55:00|8977.1|8976.2|8977.8|8976.9|8978.9|8978|8975.1|8974.1|396
1592377200000|2020-06-17 07:00:00|8977.9|8977|8978|8977.1|8981.8|8980.9|8974.1|8973.2|626
1592377500000|2020-06-17 07:05:00|8977.9|8977|8974.8|8973.9|8978.3|8977.2|8974|8973.1|580
1592377800000|2020-06-17 07:10:00|8974.9|8974|8978.9|8978|8979.2|8978.3|8974.7|8973.8|489
1592378100000|2020-06-17 07:15:00|8978.6|8977.7|8978.4|8977.5|8980.1|8979.2|8977.1|8976|505
1592378400000|2020-06-17 07:20:00|8978.5|8977.6|8974.7|8973.8|8978.6|8977.6|8974.6|8973.7|572
1592378700000|2020-06-17 07:25:00|8974.9|8974|8971.6|8970.7|8975.2|8974.3|8970.5|8969.6|551
1592379000000|2020-06-17 07:30:00|8971.3|8970.4|8972.2|8971.3|8972.3|8971.4|8968.3|8967.2|566
1592379300000|2020-06-17 07:35:00|8972.1|8971.2|8975.7|8974.8|8976|8975.1|8968.2|8967.1|500
1592379600000|2020-06-17 07:40:00|8975.8|8974.9|8979.9|8979|8980.7|8979.8|8974|8973.1|503
1592379900000|2020-06-17 07:45:00|8980|8979.1|8984|8983.1|8984.5|8983.5|8977.5|8976.6|513
1592380200000|2020-06-17 07:50:00|8983.8|8982.9|8988.8|8987.9|8990.7|8989.7|8982.5|8981.6|475
1592380500000|2020-06-17 07:55:00|8988.7|8987.8|8971.8|8970.9|8988.8|8987.9|8971.8|8970.7|675
1592380800000|2020-06-17 08:00:00|8972.1|8971.2|8980.9|8980|8981|8980.1|8972.1|8971.1|611
1592381100000|2020-06-17 08:05:00|8980.8|8979.9|8969.2|8968.3|8982|8981.1|8968.8|8967.9|525
1592381400000|2020-06-17 08:10:00|8969.6|8968.7|8965.7|8964.8|8973|8972.1|8965.3|8964|614
1592381700000|2020-06-17 08:15:00|8965.9|8965|8965.2|8964.3|8968.1|8967.2|8962.9|8962|647
1592382000000|2020-06-17 08:20:00|8965.3|8964.4|8964.8|8963.9|8968.2|8967.3|8960.7|8959.8|543
1592382300000|2020-06-17 08:25:00|8964.9|8964|8963.7|8962.8|8965.8|8964.9|8962.1|8961.2|487
1592382600000|2020-06-17 08:30:00|8963.9|8963|8967.4|8966.5|8967.5|8966.6|8963.9|8963|430
1592382900000|2020-06-17 08:35:00|8967.3|8966.4|8969.6|8968.7|8970.1|8969.2|8967.1|8966.2|456
1592383200000|2020-06-17 08:40:00|8969.5|8968.6|8970.4|8969.5|8972.5|8971.6|8966.5|8965.6|556
1592383500000|2020-06-17 08:45:00|8970.3|8969.4|8963.8|8962.9|8971.3|8970.4|8963.8|8962.6|510
1592383800000|2020-06-17 08:50:00|8963.9|8963|8962.4|8961.5|8964.8|8963.9|8961|8959.9|512
1592384100000|2020-06-17 08:55:00|8962.3|8961.4|8965.2|8963.7|8965.2|8964.1|8960.4|8958.9|588
1592384400000|2020-06-17 09:00:00|8965.6|8963.4|8964.7|8963.2|8968.4|8967|8961.1|8960.2|645
1592384700000|2020-06-17 09:05:00|8964.4|8963.5|8963.2|8962.3|8965.8|8964.9|8961.1|8960.2|600
1592385000000|2020-06-17 09:10:00|8963.3|8962.4|8956.5|8955|8964.7|8963.8|8955.6|8954.4|648
1592385300000|2020-06-17 09:15:00|8956.2|8955.3|8961.6|8960.7|8965.9|8964.7|8954.8|8953.7|753
1592385600000|2020-06-17 09:20:00|8961.7|8960.8|8959|8958.1|8961.9|8960.9|8958.2|8957.3|528
1592385900000|2020-06-17 09:25:00|8958.9|8958|8959.5|8958.6|8962.9|8961.7|8958.7|8957.8|458
1592386200000|2020-06-17 09:30:00|8959.4|8958.5|8961.3|8960.4|8962.3|8961.1|8957.9|8957|520
1592386500000|2020-06-17 09:35:00|8961.2|8960.3|8963.5|8962.6|8964.6|8963.4|8960.8|8959.8|453
1592386800000|2020-06-17 09:40:00|8963.4|8962.5|8962.9|8961.4|8964.9|8963.8|8961.1|8960.2|488
1592387100000|2020-06-17 09:45:00|8962.8|8961.3|8962.6|8961.7|8963.9|8963|8958.2|8957.2|579
1592387400000|2020-06-17 09:50:00|8962.5|8961.6|8967|8965.5|8968.9|8967.9|8962.2|8960.7|634
1592387700000|2020-06-17 09:55:00|8967.1|8965.6|8959.7|8958.8|8968.3|8967.4|8958.3|8957.3|589
1592388000000|2020-06-17 10:00:00|8959.8|8958.9|8964.5|8963|8965.2|8964|8959.6|8958.7|540
1592388300000|2020-06-17 10:05:00|8964.1|8963.2|8960.2|8959.3|8964.5|8963.3|8959.6|8958.7|545
1592388600000|2020-06-17 10:10:00|8960.1|8959.2|8955.8|8954.9|8960.9|8960|8954.3|8953.4|450
1592388900000|2020-06-17 10:15:00|8955.7|8954.8|8953.1|8952.2|8956.9|8956|8953|8952.1|377
1592389200000|2020-06-17 10:20:00|8953|8952.1|8954.8|8953.9|8956.1|8955.2|8951.3|8950.1|449
1592389500000|2020-06-17 10:25:00|8954.9|8954|8955|8954.1|8957.9|8957|8952.9|8952|570
1592389800000|2020-06-17 10:30:00|8955.1|8954.2|8956.9|8956|8957.2|8956.3|8953.5|8952.6|450
1592390100000|2020-06-17 10:35:00|8957|8956.1|8947.2|8946.3|8957.3|8956.4|8947|8946.1|454
1592390400000|2020-06-17 10:40:00|8946.2|8945.3|8948.3|8947.4|8949.9|8949|8943.6|8942.6|453
1592390700000|2020-06-17 10:45:00|8947.9|8947|8948.2|8947.3|8951.4|8950.5|8947.3|8946|445
1592391000000|2020-06-17 10:50:00|8948.1|8947.2|8944.7|8943.8|8950.1|8949.2|8944.1|8943.2|418
1592391300000|2020-06-17 10:55:00|8944.6|8943.7|8944.2|8943.3|8946.9|8946|8943.1|8942.2|458
1592391600000|2020-06-17 11:00:00|8944.5|8943.6|8943.3|8942.4|8947.6|8946.7|8942.9|8942|556
1592391900000|2020-06-17 11:05:00|8943.2|8942.3|8952.3|8951.4|8954.4|8953.4|8943.1|8942.2|583
1592392200000|2020-06-17 11:10:00|8952.5|8951.6|8949.2|8948.3|8952.7|8951.7|8948.3|8947.4|451
1592392500000|2020-06-17 11:15:00|8949.4|8948.5|8951.4|8950.5|8951.5|8950.6|8949.2|8948.2|469
1592392800000|2020-06-17 11:20:00|8951.5|8950|8950.4|8949.5|8952.1|8951|8949.6|8948.7|374
1592393100000|2020-06-17 11:25:00|8950.5|8949.6|8949.1|8948.2|8953.8|8952.8|8948.1|8946.9|395
1592393400000|2020-06-17 11:30:00|8949.3|8948.4|8946.3|8945.4|8949.6|8948.6|8946|8945.1|396
1592393700000|2020-06-17 11:35:00|8946.2|8945.3|8948.1|8947.2|8951.5|8950.6|8946.2|8945.3|400
1592394000000|2020-06-17 11:40:00|8948.4|8946.9|8948|8947.1|8948.5|8947.5|8945.2|8944.3|391
1592394300000|2020-06-17 11:45:00|8947.9|8947|8945.4|8944.5|8949.2|8948.3|8943.4|8942.5|390
1592394600000|2020-06-17 11:50:00|8945.5|8944.6|8947.6|8946.7|8948.3|8947.4|8944.4|8943.5|289
1592394900000|2020-06-17 11:55:00|8947.5|8946.6|8940.7|8939.8|8947.6|8946.7|8939.2|8938.1|597
1592395200000|2020-06-17 12:00:00|8940.5|8939.6|8945.4|8944.5|8946.6|8945.6|8939|8938|591
1592395500000|2020-06-17 12:05:00|8945.1|8944.2|8947.6|8946.7|8947.7|8946.8|8943.5|8942.5|496
1592395800000|2020-06-17 12:10:00|8947.4|8946.5|8945|8944.1|8951.4|8950.5|8944.8|8943.9|501
1592396100000|2020-06-17 12:15:00|8945.1|8944.2|8945.3|8944.4|8946.3|8945.2|8942.5|8941.2|503
1592396400000|2020-06-17 12:20:00|8945.2|8944.3|8945.8|8944.9|8947.6|8946.7|8943.6|8942.7|441
1592396700000|2020-06-17 12:25:00|8945.7|8944.8|8954|8951.7|8954.8|8952.6|8944.7|8943.8|427
1592397000000|2020-06-17 12:30:00|8953.6|8952.1|8954.4|8953.5|8954.5|8953.5|8951.6|8950.5|520
1592397300000|2020-06-17 12:35:00|8954.3|8953.4|8956.4|8955.5|8956.6|8955.6|8954|8953.1|415
1592397600000|2020-06-17 12:40:00|8956.3|8955.4|8955.2|8954.3|8956.8|8955.9|8953.6|8952.6|465
1592397900000|2020-06-17 12:45:00|8955.1|8954.2|8956.5|8955.6|8959|8957.5|8952.6|8951.7|502
1592398200000|2020-06-17 12:50:00|8956.6|8955.7|8953.4|8952.5|8957.7|8956.8|8951.8|8950.7|499
1592398500000|2020-06-17 12:55:00|8953.5|8952.6|8955.8|8954.9|8957.9|8957|8952.2|8951.3|543
1592398800000|2020-06-17 13:00:00|8955.9|8955|8951.4|8950.5|8956|8955|8949.4|8948.4|493
1592399100000|2020-06-17 13:05:00|8951.3|8950.4|8953|8952.1|8954.6|8953.7|8950.9|8949.8|483
1592399400000|2020-06-17 13:10:00|8952.9|8952|8954.9|8954|8955|8954.1|8950.9|8949.6|439
1592399700000|2020-06-17 13:15:00|8954.8|8953.9|8953.6|8952.7|8955.6|8954.7|8952.6|8951.7|459
1592400000000|2020-06-17 13:20:00|8953.5|8952.6|8955.4|8954.5|8955.6|8954.7|8953.3|8952.4|412
1592400300000|2020-06-17 13:25:00|8955.5|8954.6|8958.8|8957.9|8959.3|8958.3|8953.7|8952.8|391
1592400600000|2020-06-17 13:30:00|8958.6|8957.7|8961.9|8961|8963|8962.1|8958.6|8957.7|406
1592400900000|2020-06-17 13:35:00|8962|8961.1|8961.9|8961|8966.3|8965.1|8961|8960.1|390
1592401200000|2020-06-17 13:40:00|8962.2|8961.3|8956.5|8955.6|8962.7|8961.8|8956.4|8955.5|325
1592401500000|2020-06-17 13:45:00|8956.6|8955.7|8957.2|8955.7|8959.5|8958.3|8955.9|8955|340
1592401800000|2020-06-17 13:50:00|8956.9|8956|8951.8|8950.9|8957.6|8956.6|8951.5|8950.6|359
1592402100000|2020-06-17 13:55:00|8951.5|8950.6|8947.5|8946|8951.6|8950.6|8945.8|8944.3|427
1592402400000|2020-06-17 14:00:00|8948|8947.1|8947.6|8946.7|8948|8947.1|8940.7|8939.8|391
1592402700000|2020-06-17 14:05:00|8947.5|8946.6|8951.8|8950.9|8951.8|8950.9|8946.2|8945.3|423
1592403000000|2020-06-17 14:10:00|8952|8951.1|8949.1|8948.2|8952.5|8951.6|8947.2|8946|581
1592403300000|2020-06-17 14:15:00|8949.2|8948.3|8957.4|8955.9|8958|8956.5|8948.1|8947.2|694
1592403600000|2020-06-17 14:20:00|8957.2|8955.7|8959.3|8957.8|8964.1|8962.7|8956.6|8955.1|821
1592403900000|2020-06-17 14:25:00|8958.9|8958|8964.6|8963.7|8965.2|8964.3|8957.9|8956.6|750
1592404200000|2020-06-17 14:30:00|8964.8|8963.9|8958.2|8956.7|8965|8964|8958|8956.7|769
1592404500000|2020-06-17 14:35:00|8958.1|8956.6|8956|8955.1|8959.5|8958.5|8954.8|8953.9|698
1592404800000|2020-06-17 14:40:00|8956.2|8954.7|8956.2|8955.3|8957.6|8956.5|8951.2|8950.1|679
1592405100000|2020-06-17 14:45:00|8956.5|8955|8952.6|8951.1|8959.8|8958.7|8951.8|8950.3|682
1592405400000|2020-06-17 14:50:00|8952.7|8951.2|8954.8|8953.3|8955|8953.5|8948|8946.8|819
1592405700000|2020-06-17 14:55:00|8954.7|8953.2|8946.8|8945.9|8954.8|8953.3|8942.7|8941.2|809
1592406000000|2020-06-17 15:00:00|8946.9|8946|8951.9|8950.4|8953.1|8951.6|8946.8|8945.8|725
1592406300000|2020-06-17 15:05:00|8952.1|8950.6|8951.6|8950.1|8955.6|8954.1|8951.2|8949.7|528
1592406600000|2020-06-17 15:10:00|8951.5|8950|8952.7|8951.2|8954.9|8953.4|8950.2|8948.7|531
1592406900000|2020-06-17 15:15:00|8952.6|8951.1|8954.6|8953.7|8955.7|8954.2|8951.7|8950.2|551
1592407200000|2020-06-17 15:20:00|8955|8953.5|8962.1|8960.6|8962.6|8961.1|8954.6|8953.1|567
1592407500000|2020-06-17 15:25:00|8962.2|8960.7|8963|8961.5|8963.7|8962.4|8960.1|8958.7|515
1592407800000|2020-06-17 15:30:00|8962.9|8961.4|8955.2|8953.7|8963.8|8962.6|8955.1|8953.6|508
1592408100000|2020-06-17 15:35:00|8955.3|8953.8|8957.6|8956.1|8958.2|8956.7|8954.4|8953.2|560
1592408400000|2020-06-17 15:40:00|8957.7|8956.2|8951.4|8950.5|8957.9|8956.6|8951.4|8950.5|524
1592408700000|2020-06-17 15:45:00|8951.5|8950.6|8958.7|8957.8|8959.6|8958.1|8951.2|8950.3|474
1592409000000|2020-06-17 15:50:00|8959|8957.5|8957.6|8956.1|8960.5|8959.2|8956.8|8955.7|507
1592409300000|2020-06-17 15:55:00|8957.3|8956.4|8958|8956.5|8958.1|8957|8955.5|8954.3|396
1592409600000|2020-06-17 16:00:00|8957.7|8956.2|8958.2|8956.7|8960.1|8958.6|8956.6|8955.1|452
1592409900000|2020-06-17 16:05:00|8958.3|8956.8|8958.8|8957.9|8960.5|8959.2|8957.3|8955.8|414
1592410200000|2020-06-17 16:10:00|8958.9|8958|8956.2|8954.7|8960.1|8958.8|8954.4|8953.2|504
1592410500000|2020-06-17 16:15:00|8956.1|8954.6|8960.8|8959.9|8961.3|8960|8955.8|8954.6|466
1592410800000|2020-06-17 16:20:00|8961|8960.1|8958.5|8957.6|8961.9|8960.7|8957.5|8956|528
1592411100000|2020-06-17 16:25:00|8958.9|8957.4|8957|8955.5|8959.3|8958|8956.2|8954.8|383
1592411400000|2020-06-17 16:30:00|8956.9|8955.4|8955.5|8954.6|8958.1|8956.9|8954.3|8952.9|478
1592411700000|2020-06-17 16:35:00|8955.4|8954.5|8959.1|8957.6|8959.2|8957.8|8955.2|8954.1|369
1592412000000|2020-06-17 16:40:00|8959.2|8957.7|8958.3|8956.8|8959.7|8958.6|8957.8|8956.7|366
1592412300000|2020-06-17 16:45:00|8958.2|8956.7|8960.5|8959|8960.6|8959.5|8957|8955.9|366
1592412600000|2020-06-17 16:50:00|8960.6|8959.1|8959.6|8958.1|8962.7|8961.4|8958.5|8957.3|438
1592412900000|2020-06-17 16:55:00|8959.2|8958.3|8955.9|8954.4|8961.3|8960.1|8955.6|8954.3|493
1592413200000|2020-06-17 17:00:00|8955.8|8954.3|8956.7|8955.8|8958.2|8957|8955.6|8954.2|410
1592413500000|2020-06-17 17:05:00|8957.1|8955.6|8955.4|8953.9|8958.1|8956.7|8955|8953.7|371
1592413800000|2020-06-17 17:10:00|8955.5|8954|8955.9|8954.4|8957.2|8955.9|8954.9|8953.6|286
1592414100000|2020-06-17 17:15:00|8956.2|8954.7|8957.6|8956.1|8958.4|8956.9|8956|8954.5|270
1592414400000|2020-06-17 17:20:00|8957.7|8956.2|8956.2|8954.7|8957.9|8956.5|8954.7|8953.2|352
1592414700000|2020-06-17 17:25:00|8956.1|8954.6|8955.4|8953.9|8956.2|8954.8|8952.7|8951.2|377
1592415000000|2020-06-17 17:30:00|8955.3|8953.8|8954.5|8953|8955.6|8954.4|8953.6|8952.3|349
1592415300000|2020-06-17 17:35:00|8954.2|8953.3|8954.1|8953.2|8954.9|8953.7|8952.9|8951.6|396
1592415600000|2020-06-17 17:40:00|8954.4|8952.9|8953.5|8952.6|8955.2|8954.1|8952.6|8951.5|301
1592415900000|2020-06-17 17:45:00|8953.6|8952.7|8953.9|8952.4|8954.9|8953.7|8953.1|8951.8|238
1592416200000|2020-06-17 17:50:00|8954|8952.5|8952.9|8952|8954.4|8953.1|8952.6|8951.6|325
1592416500000|2020-06-17 17:55:00|8953.1|8951.6|8949.5|8948|8953.3|8952|8949.2|8947.7|300
1592416800000|2020-06-17 18:00:00|8949.9|8948.4|8952.2|8950.7|8953.1|8951.7|8949.9|8948.4|381
1592417100000|2020-06-17 18:05:00|8952.3|8950.8|8949|8947.5|8952.3|8950.8|8948.6|8947.3|254
1592417400000|2020-06-17 18:10:00|8948.9|8947.4|8948.2|8946.7|8949.4|8947.9|8946.5|8945|327
1592417700000|2020-06-17 18:15:00|8948.3|8946.8|8949|8947.5|8949.8|8948.8|8947.8|8946.7|268
1592418000000|2020-06-17 18:20:00|8949.2|8947.7|8950.3|8949.4|8950.9|8949.8|8948.7|8947.3|282
1592418300000|2020-06-17 18:25:00|8950.5|8949.6|8951.4|8949.9|8951.7|8950.5|8949.9|8948.7|290
1592418600000|2020-06-17 18:30:00|8951.3|8949.8|8952.5|8951.6|8953.2|8952.1|8950.3|8949.2|282
1592418900000|2020-06-17 18:35:00|8952.4|8951.5|8953.7|8952.8|8954.5|8953.4|8952.1|8951|210
1592419200000|2020-06-17 18:40:00|8953.9|8952.4|8954.2|8953.3|8955|8953.7|8952.6|8951.7|249
1592419500000|2020-06-17 18:45:00|8954.5|8953|8953.5|8952.6|8955.1|8953.9|8953.1|8952.2|245
1592419800000|2020-06-17 18:50:00|8953.8|8952.3|8953.6|8952.7|8954.6|8953.7|8952.6|8951.5|299
1592420100000|2020-06-17 18:55:00|8953.8|8952.3|8956.9|8956|8957.1|8956.2|8953.5|8952.3|402
1592420400000|2020-06-17 19:00:00|8956.8|8955.3|8956.8|8955.3|8958.1|8957.2|8955.5|8954.4|544
1592420700000|2020-06-17 19:05:00|8956.9|8955.4|8955.2|8953.7|8957.1|8956.2|8954.1|8952.8|394
1592421000000|2020-06-17 19:10:00|8955.1|8953.6|8955.7|8954.8|8956.3|8955|8954.3|8953.1|344
1592421300000|2020-06-17 19:15:00|8955.6|8954.7|8958.4|8956.9|8958.5|8957.3|8955.2|8954|383
1592421600000|2020-06-17 19:20:00|8958.3|8957.4|8960.9|8959.4|8961|8959.9|8957.8|8956.3|395
1592421900000|2020-06-17 19:25:00|8960.7|8959.2|8958|8957.1|8962|8960.5|8957.9|8957|407
1592422200000|2020-06-17 19:30:00|8957.9|8957|8954.4|8953.5|8959|8957.8|8954.3|8953.1|494
1592422500000|2020-06-17 19:35:00|8954.5|8953.6|8956.5|8955|8957.8|8956.5|8954.3|8953.4|374
1592422800000|2020-06-17 19:40:00|8956.8|8955.3|8958.2|8956.7|8959|8957.6|8956.1|8954.6|447
1592423100000|2020-06-17 19:45:00|8957.9|8957|8958.3|8956.8|8958.6|8957.4|8956.6|8955.4|422
1592423400000|2020-06-17 19:50:00|8958.1|8956.6|8955.7|8954.8|8958.3|8956.9|8954.6|8953.2|493
1592423700000|2020-06-17 19:55:00|8956|8954.5|8955|8953.5|8957.5|8956.4|8954.3|8953.2|464
1592424000000|2020-06-17 20:00:00|8954.8|8953.3|8955.6|8954.7|8956.1|8954.8|8953.1|8951.9|325
1592424300000|2020-06-17 20:05:00|8955.7|8954.8|8954.2|8952.7|8955.9|8954.8|8953.3|8951.8|257
1592424600000|2020-06-17 20:10:00|8954.4|8952.9|8954.4|8952.9|8955.6|8954.1|8953.6|8952.4|284
1592424900000|2020-06-17 20:15:00|8954.3|8952.8|8955.2|8953.7|8955.7|8954.2|8953.9|8952.4|121
1592425200000|2020-06-17 20:20:00|8955.1|8953.6|8955.9|8954.4|8956|8954.7|8954.3|8952.8|169
1592425500000|2020-06-17 20:25:00|8956|8954.5|8955.9|8954.4|8957.7|8956.2|8955|8953.7|226
1592425800000|2020-06-17 20:30:00|8956.3|8954.8|8955.3|8953.8|8957.4|8955.9|8955.1|8953.6|173
1592426100000|2020-06-17 20:35:00|8955.2|8953.7|8955|8953.5|8955.5|8954|8954.6|8953.1|168
1592426400000|2020-06-17 20:40:00|8955.1|8953.6|8955|8953.5|8956.7|8955.2|8954.8|8953.3|267
1592426700000|2020-06-17 20:45:00|8954.9|8953.4|8954.4|8952.9|8955.6|8954.1|8953.4|8951.9|239
1592427000000|2020-06-17 20:50:00|8954.7|8953.2|8956.2|8954.7|8957.6|8956.1|8954.1|8952.6|376
1592427300000|2020-06-17 20:55:00|8956.4|8954.9|8958.7|8952.8|8959.1|8956|8955.8|8950|513
1592427600000|2020-06-17 21:00:00|8957.9|8953.1|8968.6|8956.6|8968.9|8956.9|8957.9|8951.5|108
1592427900000|2020-06-17 21:05:00|8969.4|8957.4|8966.2|8954.2|8970.4|8958.4|8963.5|8951.5|223
1592428200000|2020-06-17 21:10:00|8966.6|8954.6|8964.8|8954.3|8968.1|8958.2|8960.9|8952.7|342
1592428500000|2020-06-17 21:15:00|8964.3|8954.8|8966.1|8954.8|8966.5|8955.9|8963.3|8952.5|308
1592428800000|2020-06-17 21:20:00|8966|8954.9|8963.6|8956.2|8966.5|8956.5|8963|8953.1|250
1592429100000|2020-06-17 21:25:00|8963.9|8956.4|8963.9|8952.7|8965.7|8956.5|8962.8|8951.9|245
1592429400000|2020-06-17 21:30:00|8963|8953.1|8960.4|8952.5|8964.8|8954.2|8959.6|8950.8|400
1592429700000|2020-06-17 21:35:00|8960.1|8952.6|8960.2|8952.4|8962.4|8953.7|8958.9|8950.4|248
1592430000000|2020-06-17 21:40:00|8960.5|8952|8963.9|8955.8|8968.7|8958.2|8959.5|8952|549
1592430300000|2020-06-17 21:45:00|8963.8|8955.9|8962.5|8956|8963.8|8957.3|8959.3|8953|357
1592430600000|2020-06-17 21:50:00|8962.4|8956.3|8960.6|8953.5|8964.7|8957.2|8959.2|8952.3|508
1592430900000|2020-06-17 21:55:00|8960.7|8953.4|8959.1|8952.7|8962.9|8956.8|8958|8951.5|631
1592431200000|2020-06-17 22:00:00|8958|8952.5|8957.1|8954|8959.9|8954.9|8956.9|8952.5|506
1592431500000|2020-06-17 22:05:00|8957.7|8953.9|8956.7|8954.1|8957.8|8954.5|8955.6|8953.3|277
1592431800000|2020-06-17 22:10:00|8956.8|8954.3|8955.6|8954.1|8957.2|8954.7|8954.9|8953|250
1592432100000|2020-06-17 22:15:00|8956.3|8954|8956.1|8953.9|8957.4|8955.4|8955.7|8953.8|256
1592432400000|2020-06-17 22:20:00|8955.7|8954.2|8955.9|8953.7|8956.9|8954.7|8955.3|8953.5|163
1592432700000|2020-06-17 22:25:00|8955.5|8954|8954.8|8953.3|8956.4|8954.3|8954.5|8952.4|154
1592433000000|2020-06-17 22:30:00|8954.9|8953.4|8951.2|8949.7|8955.6|8953.4|8951.1|8949.6|241
1592433300000|2020-06-17 22:35:00|8951.1|8949.6|8951.7|8950.2|8952.5|8950.3|8950.9|8949.4|138
1592433600000|2020-06-17 22:40:00|8951.6|8950.1|8953.1|8950.1|8954.3|8952.4|8951.4|8949.9|166
1592433900000|2020-06-17 22:45:00|8953.2|8950.2|8955.2|8953.7|8956.1|8954.1|8952.9|8950.2|371
1592434200000|2020-06-17 22:50:00|8955.1|8953.6|8953.4|8951.9|8955.9|8953.8|8953.3|8951.7|149
1592434500000|2020-06-17 22:55:00|8953.5|8952|8954.5|8953|8954.9|8953.1|8953.3|8951.6|139
1592434800000|2020-06-17 23:00:00|8954.6|8953.1|8956.2|8954.7|8956.4|8954.7|8953.4|8951.7|226
1592435100000|2020-06-17 23:05:00|8956.1|8954.6|8956.5|8955|8957.1|8955.4|8955.3|8953.3|237
1592435400000|2020-06-17 23:10:00|8956.6|8955.1|8955.1|8953.6|8957.7|8955.8|8954.8|8953.3|189
1592435700000|2020-06-17 23:15:00|8955|8953.5|8954.7|8953.2|8955|8953.5|8954.1|8952.6|170
1592436000000|2020-06-17 23:20:00|8954.6|8953.1|8956.5|8955|8956.9|8955.4|8954.5|8953|372
1592436300000|2020-06-17 23:25:00|8956.6|8955.1|8956.2|8954.7|8956.7|8955.2|8955.2|8953.7|168
1592436600000|2020-06-17 23:30:00|8955.8|8954.3|8957.6|8956.1|8958.4|8956.9|8955.6|8954.1|246
1592436900000|2020-06-17 23:35:00|8957.8|8956.3|8957.8|8956.3|8958.2|8956.7|8957.2|8955.7|221
1592437200000|2020-06-17 23:40:00|8957.7|8956.2|8961.4|8959.9|8962.1|8960.6|8957.6|8956.1|263
1592437500000|2020-06-17 23:45:00|8961.3|8959.8|8957.6|8956.1|8961.3|8959.8|8957.5|8956|229
1592437800000|2020-06-17 23:50:00|8957.7|8956.2|8958.4|8956.9|8958.4|8956.9|8957.5|8956|221
1592438100000|2020-06-17 23:55:00|8958.5|8957|8958.5|8957|8959.2|8957.7|8957.5|8956|264
1592438400000|2020-06-18 00:00:00|8958.6|8957.1|8958.4|8956.9|8959|8957.5|8956.6|8955.1|443
1592438700000|2020-06-18 00:05:00|8958.5|8957|8954.6|8953.1|8960.2|8958.7|8954.5|8953|416
1592439000000|2020-06-18 00:10:00|8954.7|8953.2|8956.4|8954.9|8956.5|8955|8953.5|8952|338
1592439300000|2020-06-18 00:15:00|8956.5|8955|8959.3|8957.8|8960.3|8958.8|8955.7|8954.2|421
1592439600000|2020-06-18 00:20:00|8959.4|8957.9|8955.9|8954.4|8959.6|8958.1|8955.9|8954.4|369
1592439900000|2020-06-18 00:25:00|8956|8954.5|8956.7|8955.2|8956.9|8955.4|8954.7|8953.5|368
1592440200000|2020-06-18 00:30:00|8956.6|8955.1|8956.2|8954.7|8957.1|8955.6|8955.4|8953.9|332
1592440500000|2020-06-18 00:35:00|8956.1|8954.6|8955.3|8953.8|8957.4|8955.9|8955.2|8953.7|344
1592440800000|2020-06-18 00:40:00|8955.2|8953.7|8956|8954.5|8956.1|8954.6|8953.8|8952.3|310
1592441100000|2020-06-18 00:45:00|8956.1|8954.6|8957.1|8955.6|8958.7|8957.2|8955.9|8954.4|330
1592441400000|2020-06-18 00:50:00|8957.2|8955.7|8957.3|8955.8|8958.6|8957.1|8956.8|8955.3|350
1592441700000|2020-06-18 00:55:00|8957.4|8955.9|8959|8957.5|8959.4|8957.9|8957.3|8955.8|266
1592442000000|2020-06-18 01:00:00|8958.9|8957.4|8957.5|8956|8959.4|8957.9|8957.1|8955.6|311
1592442300000|2020-06-18 01:05:00|8957.6|8956.1|8958.6|8957.1|8959|8957.5|8957|8955.5|294
1592442600000|2020-06-18 01:10:00|8958.7|8957.2|8958|8956.5|8959.1|8957.6|8957.2|8955.9|283
1592442900000|2020-06-18 01:15:00|8957.9|8956.4|8957.7|8956.2|8958.4|8956.9|8956.2|8954.7|273
1592443200000|2020-06-18 01:20:00|8957.8|8956.3|8962.2|8960.7|8962.8|8961.3|8957.7|8956.2|475
1592443500000|2020-06-18 01:25:00|8962.1|8960.6|8960.4|8958.9|8962.8|8961.3|8960.3|8958.8|397
1592443800000|2020-06-18 01:30:00|8960.2|8958.7|8965.5|8964|8966.1|8964.6|8960.2|8958.7|608
1592444100000|2020-06-18 01:35:00|8965.6|8964.1|8962.1|8960.6|8968.5|8967|8961.6|8960.1|589
1592444400000|2020-06-18 01:40:00|8962.2|8960.7|8964.2|8962.7|8964.4|8962.9|8961.1|8959.6|502
1592444700000|2020-06-18 01:45:00|8964.1|8962.6|8963.1|8961.6|8964.5|8963|8962.1|8960.6|425
1592445000000|2020-06-18 01:50:00|8963|8961.5|8965.9|8964.4|8966.6|8965.1|8962.6|8961.1|361
1592445300000|2020-06-18 01:55:00|8965.7|8964.2|8965.5|8964|8966.1|8964.8|8964.3|8962.8|396
1592445600000|2020-06-18 02:00:00|8965.3|8963.8|8966.5|8965|8967|8965.5|8964.2|8962.7|319
1592445900000|2020-06-18 02:05:00|8966.4|8964.9|8967.9|8966.4|8968.5|8967|8965.9|8964.4|377
1592446200000|2020-06-18 02:10:00|8968|8966.5|8966.9|8965.4|8968.8|8967.3|8966.8|8965.3|345
1592446500000|2020-06-18 02:15:00|8967|8965.5|8965.3|8963.8|8967.4|8966.1|8964.7|8963.2|346
1592446800000|2020-06-18 02:20:00|8965.6|8964.1|8965.2|8963.7|8967.2|8965.7|8964.2|8962.7|381
1592447100000|2020-06-18 02:25:00|8965.3|8963.8|8965.9|8964.4|8966.3|8964.8|8964.9|8963.4|340
1592447400000|2020-06-18 02:30:00|8965.8|8964.3|8965.8|8964.3|8966.7|8965.2|8965|8963.5|269
1592447700000|2020-06-18 02:35:00|8965.7|8964.2|8966.7|8965.2|8967.5|8966|8965.5|8964.1|235
1592448000000|2020-06-18 02:40:00|8966.9|8965.4|8966.1|8964.6|8967.2|8965.7|8965.5|8964|408
1592448300000|2020-06-18 02:45:00|8966|8964.5|8967.5|8966|8968.1|8966.6|8965.4|8963.9|272
1592448600000|2020-06-18 02:50:00|8967.7|8966.2|8968.7|8967.2|8968.7|8967.2|8966.9|8965.4|294
1592448900000|2020-06-18 02:55:00|8968.6|8967.1|8969|8967.5|8969.1|8967.6|8966.3|8964.9|274
1592449200000|2020-06-18 03:00:00|8968.9|8967.4|8968.1|8966.6|8970|8968.5|8967.7|8966.3|300
1592449500000|2020-06-18 03:05:00|8968|8966.5|8969.6|8968.1|8970.1|8969|8967.8|8966.3|165
1592449800000|2020-06-18 03:10:00|8969.7|8968.2|8967.9|8966.4|8969.7|8968.2|8967.1|8965.6|372
1592450100000|2020-06-18 03:15:00|8967.6|8966.7|8967.8|8966.3|8968.5|8967|8967|8965.5|309
1592450400000|2020-06-18 03:20:00|8967.9|8966.4|8964.2|8962.7|8968.2|8966.7|8963.7|8962.2|316
1592450700000|2020-06-18 03:25:00|8964.1|8962.6|8963|8961.5|8964.5|8963|8962.3|8960.8|290
1592451000000|2020-06-18 03:30:00|8962.9|8961.4|8963|8961.5|8963.9|8962.6|8962.6|8961.2|292
1592451300000|2020-06-18 03:35:00|8962.9|8961.4|8962.9|8962|8963.5|8962.3|8961.7|8960.2|349
1592451600000|2020-06-18 03:40:00|8963.5|8961.9|8961.6|8960.1|8963.5|8961.9|8961.2|8959.9|224
1592451900000|2020-06-18 03:45:00|8961.7|8960.2|8962.5|8961|8963.3|8961.8|8961.2|8959.7|267
1592452200000|2020-06-18 03:50:00|8962.4|8960.9|8961.6|8960.1|8963.3|8961.8|8961.2|8959.7|247
1592452500000|2020-06-18 03:55:00|8961.5|8960|8962.4|8960.9|8962.8|8961.3|8960.8|8959.5|237
1592452800000|2020-06-18 04:00:00|8962.1|8960.6|8963.1|8961.6|8963.7|8962.2|8961.7|8960.5|295
1592453100000|2020-06-18 04:05:00|8963.2|8961.7|8964|8962.5|8964.4|8963.1|8962.9|8961.4|234
1592453400000|2020-06-18 04:10:00|8963.9|8962.4|8964.5|8963|8964.9|8963.4|8963.2|8961.7|199
1592453700000|2020-06-18 04:15:00|8964.3|8962.8|8963.2|8961.7|8964.9|8963.4|8963.1|8961.6|151
1592454000000|2020-06-18 04:20:00|8963.1|8961.6|8965.2|8963.7|8965.9|8964.4|8962.8|8961.4|179
1592454300000|2020-06-18 04:25:00|8965.3|8963.8|8965.4|8963.9|8966|8964.6|8964.7|8963.2|261
1592454600000|2020-06-18 04:30:00|8965.3|8963.8|8966.2|8964.7|8967.5|8966.2|8965.2|8963.7|336
1592454900000|2020-06-18 04:35:00|8966.1|8964.6|8967|8965.5|8967.5|8966|8965.1|8963.9|226
1592455200000|2020-06-18 04:40:00|8966.9|8965.4|8965.3|8963.8|8967.1|8965.7|8964.7|8963.2|243
1592455500000|2020-06-18 04:45:00|8965.2|8963.7|8964.2|8962.7|8965.6|8964.1|8963.6|8962.1|247
1592455800000|2020-06-18 04:50:00|8964.1|8962.6|8968.1|8966.6|8968.2|8966.7|8963.9|8962.4|403
1592456100000|2020-06-18 04:55:00|8968|8966.5|8967.4|8965.9|8968.3|8966.8|8966.3|8964.8|269
1592456400000|2020-06-18 05:00:00|8967.6|8966.1|8966.3|8964.8|8968.3|8966.8|8965.3|8963.8|373
1592456700000|2020-06-18 05:05:00|8966.2|8964.7|8965.6|8964.1|8966.9|8965.4|8964.8|8963.4|251
1592457000000|2020-06-18 05:10:00|8965.5|8964|8962.7|8961.2|8965.6|8964.4|8962|8960.6|284
1592457300000|2020-06-18 05:15:00|8962.5|8961.6|8963.7|8962.2|8963.7|8962.2|8962|8960.7|210
1592457600000|2020-06-18 05:20:00|8963.6|8962.1|8965.2|8963.7|8965.3|8963.8|8963.4|8961.9|177
1592457900000|2020-06-18 05:25:00|8965.5|8964|8965.4|8963.9|8966.1|8964.6|8964.3|8962.8|217
1592458200000|2020-06-18 05:30:00|8965.5|8964|8963.9|8962.4|8965.5|8964|8963.5|8962|281
1592458500000|2020-06-18 05:35:00|8963.8|8962.3|8963.9|8962.4|8965.5|8964|8963.4|8961.9|295
1592458800000|2020-06-18 05:40:00|8964|8962.5|8964.1|8962.6|8964.3|8962.8|8963|8961.7|187
1592459100000|2020-06-18 05:45:00|8964.3|8962.8|8966.5|8965.6|8967.5|8966|8964.1|8962.6|253
1592459400000|2020-06-18 05:50:00|8966.8|8965.3|8967.2|8965.7|8968.3|8966.8|8966.7|8965.2|266
1592459700000|2020-06-18 05:55:00|8967|8965.5|8967.9|8966.4|8968.2|8966.7|8966.4|8964.9|293
1592460000000|2020-06-18 06:00:00|8967.8|8966.3|8964.5|8963|8967.9|8966.4|8962.3|8960.8|439
1592460300000|2020-06-18 06:05:00|8964.6|8963.1|8967.6|8966.1|8967.6|8966.1|8964.2|8962.7|364
1592460600000|2020-06-18 06:10:00|8967.4|8965.9|8969.5|8968|8970.8|8969.3|8967.2|8965.7|436
1592460900000|2020-06-18 06:15:00|8969.4|8967.9|8967.5|8966|8970.5|8969|8967.4|8965.9|349
1592461200000|2020-06-18 06:20:00|8967.6|8966.1|8965|8963.5|8968.1|8966.6|8964.7|8963.2|413
1592461500000|2020-06-18 06:25:00|8965.1|8963.6|8967.2|8965.7|8967.2|8965.7|8963.3|8961.8|467
1592461800000|2020-06-18 06:30:00|8967|8965.5|8965|8963.5|8967.5|8966.3|8963.7|8962.2|575
1592462100000|2020-06-18 06:35:00|8964.8|8963.3|8967.5|8966|8968.6|8967.2|8964.4|8963.1|422
1592462400000|2020-06-18 06:40:00|8967.2|8966.3|8969.5|8968|8969.7|8968.8|8966.4|8965.2|393
1592462700000|2020-06-18 06:45:00|8969.6|8968.1|8969.5|8968.6|8970.8|8969.5|8968.2|8967.1|404
1592463000000|2020-06-18 06:50:00|8969.6|8968.7|8969.3|8968.4|8971.3|8970.1|8968.2|8967|335
1592463300000|2020-06-18 06:55:00|8969.6|8968.1|8968.2|8966.7|8970|8968.8|8966.7|8965.5|369
1592463600000|2020-06-18 07:00:00|8968.1|8966.6|8973.3|8971.8|8974|8972.7|8967.9|8966.4|531
1592463900000|2020-06-18 07:05:00|8973.2|8971.7|8976.8|8975.3|8977.3|8976|8971.7|8970.5|402
1592464200000|2020-06-18 07:10:00|8977|8975.5|8979.5|8978.6|8981.2|8979.9|8976.4|8975.3|546
1592464500000|2020-06-18 07:15:00|8979.4|8978.5|8981.2|8980.3|8982.8|8981.6|8979.2|8978.3|542
1592464800000|2020-06-18 07:20:00|8981.1|8980.2|8975.3|8974.4|8981.8|8980.6|8974.2|8973.3|620
1592465100000|2020-06-18 07:25:00|8975.4|8974.5|8977.9|8976.4|8978.4|8977.2|8974|8972.5|562
1592465400000|2020-06-18 07:30:00|8977.4|8976.5|8981.4|8979.9|8983.6|8982.1|8977.3|8975.9|575
1592465700000|2020-06-18 07:35:00|8981.1|8980.2|8981.7|8980.2|8984.9|8983.8|8980.4|8979.1|502
1592466000000|2020-06-18 07:40:00|8981.8|8980.3|8984.2|8982.7|8985.4|8983.9|8980.4|8979.2|514
1592466300000|2020-06-18 07:45:00|8984.1|8982.6|8982.3|8980.8|8985.7|8984.6|8981.2|8980|462
1592466600000|2020-06-18 07:50:00|8982.2|8980.7|8978.3|8977.4|8982.3|8981|8977.3|8976.3|478
1592466900000|2020-06-18 07:55:00|8978.4|8977.5|8977.4|8975.9|8980.6|8979.4|8976.1|8974.7|521
1592467200000|2020-06-18 08:00:00|8977.3|8975.8|8975|8973.5|8979.4|8977.9|8974.7|8973.2|441
1592467500000|2020-06-18 08:05:00|8974.9|8973.4|8967.5|8966|8975.3|8974|8965.8|8964.6|578
1592467800000|2020-06-18 08:10:00|8967.8|8966.3|8968.6|8967.7|8969.1|8967.7|8966.3|8965.1|526
1592468100000|2020-06-18 08:15:00|8969|8967.5|8966.6|8965.1|8969.3|8968.1|8965.6|8964.4|550
1592468400000|2020-06-18 08:20:00|8966.4|8964.9|8969.6|8968.1|8969.7|8968.4|8966.1|8964.9|481
1592468700000|2020-06-18 08:25:00|8969.7|8968.2|8977.3|8976.4|8977.5|8976.4|8969|8967.8|531
1592469000000|2020-06-18 08:30:00|8977.2|8976.3|8979.2|8978.3|8980.1|8978.9|8976.9|8975.5|607
1592469300000|2020-06-18 08:35:00|8979.3|8978.4|8983.6|8982.1|8984.5|8983.2|8978.2|8976.8|757
1592469600000|2020-06-18 08:40:00|8983.7|8982.2|8987.2|8986.3|8987.6|8986.4|8982.4|8981.2|651
1592469900000|2020-06-18 08:45:00|8987.6|8986.1|8987.4|8986.5|8989.7|8988.5|8985.2|8984.3|594
1592470200000|2020-06-18 08:50:00|8987.6|8986.7|8989|8987.5|8989.6|8988.5|8984.9|8983.8|601
1592470500000|2020-06-18 08:55:00|8988.9|8987.4|8988.9|8987.4|8994.2|8992.8|8988.5|8987.3|636
1592470800000|2020-06-18 09:00:00|8988.8|8987.3|8988.9|8987.4|8994.3|8993.1|8986.3|8985|585
1592471100000|2020-06-18 09:05:00|8989.1|8987.6|8987.5|8986|8990.6|8989.2|8987.2|8986|508
1592471400000|2020-06-18 09:10:00|8987.6|8986.1|8988.9|8988|8990.7|8989.2|8986.5|8985.3|506
1592471700000|2020-06-18 09:15:00|8989.1|8987.6|8986|8985.1|8989.1|8987.6|8984.5|8983.3|512
1592472000000|2020-06-18 09:20:00|8986.1|8985.2|8990.5|8989.6|8990.6|8989.7|8984.1|8983.1|450
1592472300000|2020-06-18 09:25:00|8990.4|8989.5|8994.8|8993.9|8995.7|8994.8|8990.4|8989.5|496
1592472600000|2020-06-18 09:30:00|8994.9|8994|8999|8998.1|9000|8998.5|8992.7|8991.4|656
1592472900000|2020-06-18 09:35:00|8999.4|8997.9|8997|8996.1|9003.6|9002.2|8995.9|8994.6|639
1592473200000|2020-06-18 09:40:00|8997.1|8996.2|9003.3|9001.8|9003.3|9001.9|8992.6|8991.4|553
1592473500000|2020-06-18 09:45:00|9003.2|9001.7|9004.2|9002.7|9005.3|9004.2|8999.2|8998.2|553
1592473800000|2020-06-18 09:50:00|9004.1|9002.6|9004.3|9002.8|9010.4|9009.3|9003.5|9002.4|579
1592474100000|2020-06-18 09:55:00|9004.4|9002.9|9004.2|9002.7|9007.2|9005.8|9002.7|9001.4|588
1592474400000|2020-06-18 10:00:00|9004.3|9002.8|9006|9005.1|9008.8|9007.5|9004|9002.6|622
1592474700000|2020-06-18 10:05:00|9006.1|9005.2|9003.6|9002.7|9006.2|9005.3|9002.2|9001.1|550
1592475000000|2020-06-18 10:10:00|9003.4|9002.5|9005.4|9003.9|9008.3|9007.4|9003.4|9002.5|539
1592475300000|2020-06-18 10:15:00|9005.2|9004.3|9007.3|9006.4|9008.8|9007.5|9004.7|9003.8|593
1592475600000|2020-06-18 10:20:00|9007.2|9006.3|9009.9|9009|9010.5|9009.4|9006|9005.1|478
1592475900000|2020-06-18 10:25:00|9009.7|9008.8|9011.2|9010.3|9011.8|9010.9|9008.7|9007.7|489
1592476200000|2020-06-18 10:30:00|9011.1|9010.2|9011.4|9010.5|9014.1|9013.2|9010.8|9009.9|446
1592476500000|2020-06-18 10:35:00|9011.3|9010.4|9007.2|9005.7|9012.4|9011.3|9003.3|9002.1|570
1592476800000|2020-06-18 10:40:00|9007.3|9005.8|9007.1|9005.6|9010.4|9008.9|9004.8|9003.5|540
1592477100000|2020-06-18 10:45:00|9007|9005.5|9001.6|9000.1|9007.7|9006.2|9001.2|8999.9|536
1592477400000|2020-06-18 10:50:00|9001.4|9000.5|9006.5|9005.6|9007.2|9006.3|9000.3|8999.1|520
1592477700000|2020-06-18 10:55:00|9006.3|9005.4|9008.6|8996.6|9011.2|9009.1|9001.6|8994.9|557
1592478000000|2020-06-18 11:00:00|9008|8996|8974.5|8973|9009.9|9002.1|8971.9|8970.4|1090
1592478300000|2020-06-18 11:05:00|8974.6|8973.1|8973.2|8971.7|8984.7|8983.2|8969.8|8968.9|870
1592478600000|2020-06-18 11:10:00|8973.3|8971.8|8977.6|8976.1|8980|8978.5|8972.7|8971.5|722
1592478900000|2020-06-18 11:15:00|8977.5|8976|8986.6|8985.1|8987.1|8985.9|8977.5|8976|690
1592479200000|2020-06-18 11:20:00|8986.7|8985.2|8981.4|8979.9|8988.8|8987.5|8980.8|8979.4|602
1592479500000|2020-06-18 11:25:00|8981.5|8980|8988.9|8987.4|8989.9|8988.7|8981.5|8980|589
1592479800000|2020-06-18 11:30:00|8988.8|8987.3|8986|8985.1|8988.9|8987.6|8985.3|8984.2|603
1592480100000|2020-06-18 11:35:00|8986.1|8985.2|8984.3|8983.4|8988.1|8986.6|8983.6|8982.4|540
1592480400000|2020-06-18 11:40:00|8984.2|8983.3|8983.4|8981.9|8987.3|8986.4|8982.4|8981|494
1592480700000|2020-06-18 11:45:00|8983|8982.1|8989.8|8988.3|8990.5|8989.4|8982.9|8981.8|627
1592481000000|2020-06-18 11:50:00|8989.2|8988.4|8991.8|8990.9|8995.5|8994.5|8989.2|8988|637
1592481300000|2020-06-18 11:55:00|8992|8991.1|8998.4|8997.5|8999.6|8998.7|8991.8|8990.9|565
1592481600000|2020-06-18 12:00:00|8998.5|8997.6|9010.6|9009.1|9020.5|9019|8998.5|8997.3|814
1592481900000|2020-06-18 12:05:00|9010.8|9009.3|9002.3|9000.8|9012.2|9010.7|8999.2|8998.1|789
1592482200000|2020-06-18 12:10:00|9002.4|9000.9|9003.2|9002.3|9006.2|9005|9001.9|9000.8|631
1592482500000|2020-06-18 12:15:00|9003.3|9002.4|8996.6|8995.1|9003.6|9002.4|8995|8993.8|696
1592482800000|2020-06-18 12:20:00|8996.2|8995.3|9004.6|9003.1|9005.4|9004.1|8995.9|8994.8|674
1592483100000|2020-06-18 12:25:00|9004.3|9002.8|9006.4|9001.9|9008.7|9006.5|9003.5|9001.7|463
1592483400000|2020-06-18 12:30:00|9006.2|9001.7|9012.5|9011|9014|9012.5|9004.9|9001.2|737
1592483700000|2020-06-18 12:35:00|9012.4|9011.5|9011.3|9010.4|9013.1|9012|9008|9006.7|652
1592484000000|2020-06-18 12:40:00|9011.4|9010.5|9016.1|9014.6|9017.4|9016.2|9010.7|9009.5|587
1592484300000|2020-06-18 12:45:00|9016|9014.5|9013|9012.1|9016.4|9015.4|9012.1|9010.6|563
1592484600000|2020-06-18 12:50:00|9012.9|9012|9013.3|9012.4|9013.9|9012.7|9010|9008.5|601
1592484900000|2020-06-18 12:55:00|9013.7|9012.2|9020.3|9019.4|9024|9023.1|9013|9011.8|714
1592485200000|2020-06-18 13:00:00|9020.1|9019.2|9026.6|9025.7|9027.4|9026.4|9019|9017.8|633
1592485500000|2020-06-18 13:05:00|9026.5|9025.6|9029|9027.5|9031.9|9030.9|9026.5|9025.6|610
1592485800000|2020-06-18 13:10:00|9028.9|9027.4|9027.7|9026.8|9029.8|9028.8|9025.9|9025|543
1592486100000|2020-06-18 13:15:00|9027.4|9026.5|9028|9027.1|9028.5|9027.3|9024.6|9023.4|560
1592486400000|2020-06-18 13:20:00|9027.8|9026.9|9027.8|9026.9|9030.3|9029.4|9025.4|9024|591
1592486700000|2020-06-18 13:25:00|9027.7|9026.8|9027.3|9026.4|9030.2|9029.1|9025.7|9024.8|464
1592487000000|2020-06-18 13:30:00|9027.4|9026.5|9028|9027.1|9029|9027.5|9012.2|9010.7|433
1592487300000|2020-06-18 13:35:00|9028.1|9027.2|9025.9|9024.4|9032.7|9031.5|9024.1|9022.7|398
1592487600000|2020-06-18 13:40:00|9025.2|9024.3|9030.4|9029.5|9032.2|9030.9|9025.2|9024.3|343
1592487900000|2020-06-18 13:45:00|9030.1|9029.2|9028.8|9027.9|9033.3|9032.4|9027.2|9026.3|357
1592488200000|2020-06-18 13:50:00|9029|9028.1|9026.6|9025.1|9029.7|9028.8|9022.7|9021.5|367
1592488500000|2020-06-18 13:55:00|9026.8|9025.3|9024.8|9023.3|9028.5|9027.1|9021.7|9020.8|435
1592488800000|2020-06-18 14:00:00|9025|9023.5|9027.9|9027|9030.7|9029.7|9024.7|9023.2|602
1592489100000|2020-06-18 14:05:00|9027.8|9026.9|9029.3|9028.4|9031.3|9030.4|9025|9024.1|434
1592489400000|2020-06-18 14:10:00|9029.4|9028.5|9032.1|9031.2|9032.3|9031.4|9027.9|9027|465
1592489700000|2020-06-18 14:15:00|9032|9031.1|9033.3|9032.4|9034.5|9033.6|9029.3|9028.4|427
1592490000000|2020-06-18 14:20:00|9033.4|9032.5|9029.3|9027.8|9034.3|9033.4|9025.8|9024.5|571
1592490300000|2020-06-18 14:25:00|9028.7|9027.5|9031|9030.1|9031.4|9030.4|9026.6|9025.7|643
1592490600000|2020-06-18 14:30:00|9031.1|9030.2|9033.7|9032.8|9036.4|9035|9029.2|9028.2|665
1592490900000|2020-06-18 14:35:00|9033.8|9032.9|9037.6|9036.7|9037.9|9037|9028|9027.1|686
1592491200000|2020-06-18 14:40:00|9037.7|9036.8|9038.2|9037.3|9041.9|9041|9035.7|9034.8|698
1592491500000|2020-06-18 14:45:00|9038.3|9037.4|9038.7|9037.8|9042.1|9041.2|9036.8|9035.9|561
1592491800000|2020-06-18 14:50:00|9038.5|9037.6|9035.2|9034.3|9041.1|9040.2|9035.1|9033.7|594
1592492100000|2020-06-18 14:55:00|9035.3|9034.4|9036.2|9035.3|9039.2|9038.3|9032.9|9032|686
1592492400000|2020-06-18 15:00:00|9035.9|9035|9037|9036.1|9040.4|9039.2|9034.4|9033.4|578
1592492700000|2020-06-18 15:05:00|9036.9|9036|9036.5|9035.6|9039.5|9038.6|9034.4|9033.5|571
1592493000000|2020-06-18 15:10:00|9036.4|9035.5|9035.5|9034.6|9036.9|9035.7|9034.2|9032.9|459
1592493300000|2020-06-18 15:15:00|9035.4|9034.5|9026.3|9025.4|9035.5|9034.6|9025|9023.7|516
1592493600000|2020-06-18 15:20:00|9026.4|9025.5|9025.9|9025|9029.9|9028.7|9025.3|9024.4|474
1592493900000|2020-06-18 15:25:00|9026.1|9025.2|9029.3|9028.4|9030.9|9029.9|9024.1|9023.2|504
1592494200000|2020-06-18 15:30:00|9029.2|9028.3|9030|9029.1|9031.7|9030.8|9027.2|9026.3|440
1592494500000|2020-06-18 15:35:00|9029.9|9029|9029.8|9028.9|9032.3|9031.4|9029.1|9027.6|451
1592494800000|2020-06-18 15:40:00|9030.1|9028.6|9026.1|9025.2|9030.1|9028.6|9025.1|9024.1|437
1592495100000|2020-06-18 15:45:00|9026|9025.1|9026|9025.1|9029.7|9028.8|9025.3|9024.4|404
1592495400000|2020-06-18 15:50:00|9025.9|9025|9024.3|9023.4|9027.5|9026.6|9023.8|9022.9|471
1592495700000|2020-06-18 15:55:00|9024.2|9023.3|9024.1|9023.2|9025.2|9024.3|9023.2|9022.3|404
1592496000000|2020-06-18 16:00:00|9024.3|9023.4|9021.4|9020.5|9026.6|9025.7|9021|9020.1|428
1592496300000|2020-06-18 16:05:00|9021.5|9020.6|9019.8|9018.9|9024.5|9023.6|9017.2|9016.3|454
1592496600000|2020-06-18 16:10:00|9020|9019.1|9018.6|9017.7|9020.4|9019.5|9016.5|9015.6|507
1592496900000|2020-06-18 16:15:00|9019|9018.1|9020.3|9019.4|9020.7|9019.8|9016.5|9015.6|549
1592497200000|2020-06-18 16:20:00|9020.2|9019.3|9022.1|9021.2|9022.1|9021.2|9018.8|9017.6|437
1592497500000|2020-06-18 16:25:00|9022|9021.1|9019|9018.1|9022.1|9021.2|9018.2|9017.3|405
1592497800000|2020-06-18 16:30:00|9018.9|9018|9020.2|9019.3|9021.2|9020.3|9018.5|9017.6|356
1592498100000|2020-06-18 16:35:00|9020.1|9019.2|9024.2|9023.3|9024.8|9023.5|9018.7|9017.8|502
1592498400000|2020-06-18 16:40:00|9024.1|9023.2|9028.5|9027.6|9028.7|9027.8|9023.4|9022.3|484
1592498700000|2020-06-18 16:45:00|9028.6|9027.7|9027.4|9026.5|9028.6|9027.7|9025.9|9024.7|367
1592499000000|2020-06-18 16:50:00|9027.2|9026.3|9026.9|9026|9027.7|9026.8|9025.8|9024.7|331
1592499300000|2020-06-18 16:55:00|9026.5|9025.6|9019.4|9018.5|9026.5|9025.6|9018.9|9017.7|617
1592499600000|2020-06-18 17:00:00|9019.3|9018.4|9018.9|9018|9022.1|9020.9|9017.5|9016.1|631
1592499900000|2020-06-18 17:05:00|9018.8|9017.9|9018|9017.1|9019.2|9018|9016.6|9015.4|381
1592500200000|2020-06-18 17:10:00|9018.1|9017.2|9018.8|9017.9|9020.1|9019.2|9016.9|9015.6|373
1592500500000|2020-06-18 17:15:00|9018.9|9018|9017.4|9016.5|9019.2|9018.2|9016.2|9015.3|280
1592500800000|2020-06-18 17:20:00|9017.2|9016.3|9015.8|9014.9|9017.9|9017|9015.3|9014.4|261
1592501100000|2020-06-18 17:25:00|9015.9|9015|9017.7|9016.8|9017.7|9016.8|9015.1|9014.2|297
1592501400000|2020-06-18 17:30:00|9017.6|9016.7|9018.9|9018|9019.3|9018.1|9016.5|9015.6|233
1592501700000|2020-06-18 17:35:00|9018.8|9017.9|9018.3|9017.4|9020.3|9019.4|9018.1|9017.2|246
1592502000000|2020-06-18 17:40:00|9018.4|9017.5|9017.9|9017|9019.1|9018|9017.1|9016.2|285
1592502300000|2020-06-18 17:45:00|9018|9017.1|9015.9|9015|9018.1|9017.2|9015.9|9014.9|298
1592502600000|2020-06-18 17:50:00|9016|9015.1|9015.9|9015|9017.7|9016.5|9015|9014.1|255
1592502900000|2020-06-18 17:55:00|9015.8|9014.9|9015.7|9014.8|9018.2|9017.3|9015.2|9014.2|353
1592503200000|2020-06-18 18:00:00|9015.8|9014.9|9017.1|9016.2|9017.4|9016.5|9015.8|9014.6|368
1592503500000|2020-06-18 18:05:00|9017|9016.1|9018.3|9016.8|9018.3|9017.1|9016.2|9015.3|331
1592503800000|2020-06-18 18:10:00|9018.2|9016.7|9020.6|9019.1|9020.9|9019.7|9018.1|9016.7|264
1592504100000|2020-06-18 18:15:00|9020.7|9019.2|9021.7|9020.2|9022.5|9021.3|9019.8|9018.7|321
1592504400000|2020-06-18 18:20:00|9021.6|9020.1|9020.3|9019.4|9022|9020.7|9020|9018.8|288
1592504700000|2020-06-18 18:25:00|9020.4|9019.5|9021.4|9020.5|9022.6|9021.2|9018.9|9017.6|305
1592505000000|2020-06-18 18:30:00|9021.5|9020.6|9021.2|9019.7|9022.2|9021|9019.7|9018.7|404
1592505300000|2020-06-18 18:35:00|9021.3|9019.8|9022.2|9021.3|9023.1|9021.8|9021|9019.8|320
1592505600000|2020-06-18 18:40:00|9022.1|9021.2|9022.5|9021.6|9022.8|9021.8|9020.2|9019.3|316
1592505900000|2020-06-18 18:45:00|9022.3|9021.4|9021.8|9020.9|9023.4|9022.4|9021.5|9020.6|268
1592506200000|2020-06-18 18:50:00|9021.7|9020.8|9021.8|9020.9|9022.6|9021.7|9020.6|9019.4|286
1592506500000|2020-06-18 18:55:00|9021.9|9021|9025|9024.1|9025.2|9024.2|9021.6|9020.3|362
1592506800000|2020-06-18 19:00:00|9024.8|9023.9|9026.3|9024.8|9026.3|9024.9|9023.8|9022.9|415
1592507100000|2020-06-18 19:05:00|9026|9025.1|9027.6|9026.7|9028.4|9027.2|9026|9025|338
1592507400000|2020-06-18 19:10:00|9027.8|9026.3|9028.6|9027.7|9029.5|9028.6|9027.4|9026.2|260
1592507700000|2020-06-18 19:15:00|9028.7|9027.8|9027.3|9026.4|9029.3|9028.1|9026.8|9025.6|239
1592508000000|2020-06-18 19:20:00|9027.8|9026.3|9026.7|9025.8|9028.3|9027.4|9026.4|9025.5|248
1592508300000|2020-06-18 19:25:00|9026.8|9025.9|9025.7|9024.8|9027.8|9026.7|9025.2|9024.2|247
1592508600000|2020-06-18 19:30:00|9025.6|9024.7|9024.4|9023.5|9027.7|9026.3|9024.4|9023.5|267
1592508900000|2020-06-18 19:35:00|9024.6|9023.7|9024.7|9023.8|9025.6|9024.5|9024.1|9023.2|250
1592509200000|2020-06-18 19:40:00|9024.8|9023.9|9025.3|9024.4|9026.2|9025|9023.8|9022.6|291
1592509500000|2020-06-18 19:45:00|9025.1|9024.2|9024.2|9023.3|9025.9|9025|9024|9023.1|201
1592509800000|2020-06-18 19:50:00|9024.1|9023.2|9023.4|9022.5|9024.6|9023.7|9022.2|9021.3|320
1592510100000|2020-06-18 19:55:00|9023.5|9022.6|9023.3|9022.4|9024.6|9023.7|9021.9|9021|404
1592510400000|2020-06-18 20:00:00|9023.2|9022.3|9022|9021.1|9024|9022.9|9021.7|9020.4|337
1592510700000|2020-06-18 20:05:00|9022.2|9020.7|9019.3|9018.4|9022.2|9021|9018.9|9017.8|227
1592511000000|2020-06-18 20:10:00|9019.2|9018.3|9019|9018.1|9019.9|9018.6|9018.6|9017.7|192
1592511300000|2020-06-18 20:15:00|9019.1|9018.2|9019.2|9018.3|9019.8|9018.9|9018.6|9017.6|212
1592511600000|2020-06-18 20:20:00|9019.3|9018.4|9020.1|9018.6|9020.2|9019|9018.4|9017.5|191
1592511900000|2020-06-18 20:25:00|9020|9018.5|9019.7|9018.8|9020.4|9019.5|9018.9|9017.7|236
1592512200000|2020-06-18 20:30:00|9019.8|9018.9|9019.9|9018.4|9020.4|9019.1|9018.7|9017.5|170
1592512500000|2020-06-18 20:35:00|9019.8|9018.3|9019.4|9017.9|9020.5|9019|9019.3|9017.8|120
1592512800000|2020-06-18 20:40:00|9019.3|9017.8|9019|9017.5|9019.9|9018.6|9018.7|9017.4|172
1592513100000|2020-06-18 20:45:00|9018.9|9017.4|9020.7|9019.2|9021.3|9019.8|9018.2|9016.8|212
1592513400000|2020-06-18 20:50:00|9020.8|9019.3|9020.9|9019.4|9023.8|9022.6|9020.8|9019.3|356
1592513700000|2020-06-18 20:55:00|9020.8|9019.3|9020.9|9017.6|9023.8|9019.8|9019.7|9017.3|295
1592514000000|2020-06-18 21:00:00|9021.6|9016.4|9028.3|9017.9|9028.5|9018.4|9021.6|9015.9|73
1592514300000|2020-06-18 21:05:00|9026.3|9018.5|9027.3|9018.5|9030|9020.2|9024.5|9015.8|130
1592514600000|2020-06-18 21:10:00|9027.4|9017.6|9025.9|9019.3|9027.8|9020.1|9024.2|9017.6|230
1592514900000|2020-06-18 21:15:00|9025.4|9019.2|9025.3|9017.6|9027.7|9019.9|9021.8|9015.9|232
1592515200000|2020-06-18 21:20:00|9024.8|9017.8|9027.3|9020.7|9027.5|9020.7|9021.7|9016.1|347
1592515500000|2020-06-18 21:25:00|9027.2|9020.6|9025.8|9020.4|9028|9021.2|9024.7|9016.2|341
1592515800000|2020-06-18 21:30:00|9025.9|9020.2|9022.7|9015.2|9026.4|9020.2|9022.4|9014.4|365
1592516100000|2020-06-18 21:35:00|9022.6|9015.7|9023|9015.7|9024.9|9016.8|9021.7|9014.5|428
1592516400000|2020-06-18 21:40:00|9022.9|9015.8|9025.4|9015.8|9028.4|9017|9022.3|9011.2|426
1592516700000|2020-06-18 21:45:00|9025|9016|9025.7|9015.8|9026.4|9016.9|9023.4|9014.1|420
1592517000000|2020-06-18 21:50:00|9025.3|9016.2|9023.5|9014.5|9028.1|9017.5|9020.8|9012.5|491
1592517300000|2020-06-18 21:55:00|9023.4|9014.6|9022.9|9015.2|9027.5|9018.5|9022.2|9014.1|482
1592517600000|2020-06-18 22:00:00|9022.5|9014.7|9021.1|9018.7|9025.6|9020.2|9021.1|9014.5|674
1592517900000|2020-06-18 22:05:00|9021.5|9018.4|9020.8|9018.6|9022.6|9019.6|9020.4|9017.7|294
1592518200000|2020-06-18 22:10:00|9020.7|9018.5|9022|9020.5|9022.5|9020.6|9020.3|9018.2|253
1592518500000|2020-06-18 22:15:00|9022.1|9020.6|9021.2|9019.7|9023.3|9021.3|9020.2|9018.4|371
1592518800000|2020-06-18 22:20:00|9021.5|9019.1|9022.2|9020|9022.3|9020.5|9021|9019|266
1592519100000|2020-06-18 22:25:00|9022.3|9020.4|9021.2|9019.7|9022.6|9020.6|9020.6|9018.7|253
1592519400000|2020-06-18 22:30:00|9021.7|9019.4|9022.9|9020.6|9023.5|9021.4|9021.3|9019.4|265
1592519700000|2020-06-18 22:35:00|9023|9020.7|9023.1|9020.9|9023.7|9021.6|9022.4|9020.4|156
1592520000000|2020-06-18 22:40:00|9022.5|9021|9022.6|9021.1|9023.7|9021.7|9021.9|9020|201
1592520300000|2020-06-18 22:45:00|9022.7|9021.2|9019.9|9018.4|9022.8|9021.3|9019.7|9018.1|206
1592520600000|2020-06-18 22:50:00|9020|9018.5|9019.8|9017.6|9021.1|9019|9019.5|9017.6|213
1592520900000|2020-06-18 22:55:00|9019.4|9017.9|9019.4|9017.9|9020.8|9018.8|9018.8|9016.9|227
1592521200000|2020-06-18 23:00:00|9019.1|9017.6|9021.3|9019.8|9021.5|9020|9019.1|9017.6|183
1592521500000|2020-06-18 23:05:00|9021.5|9020|9020|9018.5|9022.3|9020.8|9019.8|9018.3|183
1592521800000|2020-06-18 23:10:00|9019.9|9018.4|9020.2|9018.7|9020.5|9019|9019.8|9018.3|180
1592522100000|2020-06-18 23:15:00|9020.1|9018.6|9022.5|9021|9022.7|9021.2|9020.1|9018.6|238
1592522400000|2020-06-18 23:20:00|9022.6|9021.1|9022|9020.5|9023|9021.5|9021.8|9020.3|172
1592522700000|2020-06-18 23:25:00|9022.1|9020.6|9022|9020.5|9022.7|9021.2|9021.9|9020.4|132
1592523000000|2020-06-18 23:30:00|9022.1|9020.6|9020.2|9018.7|9023|9021.5|9020.2|9018.7|216
1592523300000|2020-06-18 23:35:00|9020.3|9018.8|9018.4|9016.9|9020.4|9018.9|9018.4|9016.9|249
1592523600000|2020-06-18 23:40:00|9018.5|9017|9018|9016.5|9018.8|9017.3|9017.9|9016.4|156
1592523900000|2020-06-18 23:45:00|9018.1|9016.6|9018.6|9017.1|9019.1|9017.6|9017.9|9016.4|163
1592524200000|2020-06-18 23:50:00|9018.7|9017.2|9018.3|9016.8|9019|9017.5|9017.6|9016.1|178
1592524500000|2020-06-18 23:55:00|9018.4|9016.9|9021.4|9019.9|9022.3|9020.8|9018.4|9016.9|300
1592524800000|2020-06-19 00:00:00|9021.3|9019.8|9025.6|9024.1|9025.6|9024.1|9020|9018.5|434
1592525100000|2020-06-19 00:05:00|9025.5|9024|9023.7|9022.2|9025.7|9024.2|9022.6|9021.1|361
1592525400000|2020-06-19 00:10:00|9023.6|9022.1|9024|9022.5|9025|9023.5|9023.4|9022|238
1592525700000|2020-06-19 00:15:00|9024.1|9022.6|9024.1|9022.6|9024.5|9023.4|9023|9021.5|267
1592526000000|2020-06-19 00:20:00|9024.2|9022.7|9024.4|9022.9|9024.8|9023.5|9023.4|9021.9|206
1592526300000|2020-06-19 00:25:00|9024.5|9023|9026.2|9024.7|9026.4|9024.9|9024.5|9023|232
1592526600000|2020-06-19 00:30:00|9026.1|9024.6|9025.1|9023.6|9026.3|9024.9|9024.4|9022.9|243
1592526900000|2020-06-19 00:35:00|9025|9023.5|9026.7|9025.2|9027|9025.9|9024.2|9022.9|181
1592527200000|2020-06-19 00:40:00|9026.5|9025.6|9028.1|9026.6|9028.1|9026.8|9026.1|9024.8|293
1592527500000|2020-06-19 00:45:00|9028.2|9026.7|9027.9|9026.4|9029.3|9028.2|9027.2|9026|293
1592527800000|2020-06-19 00:50:00|9027.8|9026.3|9027.5|9026|9028|9026.5|9025.6|9024.7|244
1592528100000|2020-06-19 00:55:00|9027.2|9025.7|9026.3|9024.8|9027.5|9026.3|9025.8|9024.4|262
1592528400000|2020-06-19 01:00:00|9026.2|9024.7|9026.6|9025.1|9027.1|9025.7|9025.3|9023.8|313
1592528700000|2020-06-19 01:05:00|9026.7|9025.2|9027.4|9025.9|9028.1|9026.8|9026.3|9025|301
1592529000000|2020-06-19 01:10:00|9027.5|9026|9026.4|9024.9|9027.5|9026.3|9025.1|9024|323
1592529300000|2020-06-19 01:15:00|9026.3|9024.8|9024|9022.5|9026.4|9024.9|9023.1|9021.9|309
1592529600000|2020-06-19 01:20:00|9023.9|9022.4|9022|9020.5|9024.2|9022.7|9021.4|9020.3|196
1592529900000|2020-06-19 01:25:00|9022.3|9020.8|9023.8|9022.3|9024.5|9023|9021.8|9020.4|311
1592530200000|2020-06-19 01:30:00|9023.9|9022.4|9025.5|9024|9026.4|9025.2|9023.5|9022|407
1592530500000|2020-06-19 01:35:00|9025.4|9023.9|9025|9023.5|9026|9024.7|9023.6|9022.3|319
1592530800000|2020-06-19 01:40:00|9024.9|9023.4|9023.4|9021.9|9025|9023.8|9023.1|9021.6|298
1592531100000|2020-06-19 01:45:00|9023.3|9021.8|9021.4|9019.9|9023.4|9021.9|9020.5|9019.3|263
1592531400000|2020-06-19 01:50:00|9021.7|9020.2|9021|9020.1|9022.9|9021.8|9020.9|9019.6|252
1592531700000|2020-06-19 01:55:00|9021.2|9019.7|9023.6|9022.1|9024.2|9022.7|9020.8|9019.5|273
1592532000000|2020-06-19 02:00:00|9023.7|9022.2|9021.9|9021|9023.9|9022.5|9021.9|9020.5|334
1592532300000|2020-06-19 02:05:00|9022|9021.1|9023.6|9022.1|9023.8|9022.3|9021.7|9020.3|246
1592532600000|2020-06-19 02:10:00|9023.9|9022.4|9023.5|9022|9024.4|9023|9023.1|9021.8|287
1592532900000|2020-06-19 02:15:00|9023.4|9021.9|9022.5|9021|9023.8|9022.3|9021.3|9020.1|278
1592533200000|2020-06-19 02:20:00|9022.2|9020.7|9023.7|9022.8|9024|9022.9|9022|9020.5|210
1592533500000|2020-06-19 02:25:00|9023.8|9022.9|9023.8|9022.3|9024.8|9023.5|9023.2|9021.9|244
1592533800000|2020-06-19 02:30:00|9023.9|9022.4|9023.6|9022.1|9024.4|9023.1|9022.5|9021.1|252
1592534100000|2020-06-19 02:35:00|9023.5|9022|9021.3|9019.8|9024.4|9022.9|9020.4|9018.9|292
1592534400000|2020-06-19 02:40:00|9021.4|9019.9|9021.4|9019.9|9022.3|9020.8|9020.9|9019.7|266
1592534700000|2020-06-19 02:45:00|9021.3|9019.8|9022.1|9020.6|9022.3|9020.8|9020.8|9019.3|242
1592535000000|2020-06-19 02:50:00|9022.2|9020.7|9021.2|9019.7|9022.2|9020.7|9020|9018.8|261
1592535300000|2020-06-19 02:55:00|9021.3|9019.8|9019.4|9018.5|9021.5|9020|9018.7|9017.7|389
1592535600000|2020-06-19 03:00:00|9019.2|9018.3|9019.2|9017.7|9021.4|9020.2|9018.6|9017.3|315
1592535900000|2020-06-19 03:05:00|9019.1|9017.6|9018.7|9017.2|9020.5|9019.1|9018.7|9017.2|286
1592536200000|2020-06-19 03:10:00|9018.6|9017.1|9018.4|9016.9|9018.9|9017.7|9017.7|9016.5|186
1592536500000|2020-06-19 03:15:00|9018.3|9016.8|9017.3|9015.8|9019.5|9018|9017.2|9015.7|202
1592536800000|2020-06-19 03:20:00|9017.2|9016.3|9017.2|9015.7|9017.6|9016.5|9016.2|9014.9|226
1592537100000|2020-06-19 03:25:00|9017.4|9015.9|9019.2|9017.7|9019.5|9018.1|9016.1|9014.9|286
1592537400000|2020-06-19 03:30:00|9019.4|9017.9|9019.7|9018.2|9020|9018.8|9018.9|9017.4|242
1592537700000|2020-06-19 03:35:00|9019.5|9018|9020.1|9018.6|9020.7|9019.4|9019.3|9017.9|206
1592538000000|2020-06-19 03:40:00|9020|9018.5|9018.9|9017.4|9020.1|9018.7|9018|9016.8|227
1592538300000|2020-06-19 03:45:00|9019|9017.5|9019.1|9017.6|9020|9018.9|9017.5|9016.5|247
1592538600000|2020-06-19 03:50:00|9018.7|9017.8|9019.8|9018.3|9020.3|9019|9018.7|9017.5|257
1592538900000|2020-06-19 03:55:00|9019.9|9018.4|9020.2|9018.7|9020.6|9019.3|9019|9017.9|246
1592539200000|2020-06-19 04:00:00|9020.3|9018.8|9020|9019.1|9020.7|9019.5|9019.4|9018.1|210
1592539500000|2020-06-19 04:05:00|9020.1|9019.2|9022|9020.5|9022.3|9020.8|9020.1|9018.9|231
1592539800000|2020-06-19 04:10:00|9021.9|9020.4|9020.8|9019.3|9022.7|9021.3|9019.2|9017.7|256
1592540100000|2020-06-19 04:15:00|9021|9019.5|9021.8|9020.3|9021.9|9020.4|9020.2|9018.9|153
1592540400000|2020-06-19 04:20:00|9021.7|9020.2|9021.9|9020.4|9022.2|9020.8|9021|9020|173
1592540700000|2020-06-19 04:25:00|9021.8|9020.3|9022.4|9020.9|9022.5|9021.1|9020.2|9019|219
1592541000000|2020-06-19 04:30:00|9022.3|9020.8|9022.7|9021.2|9023.5|9022.3|9020.7|9019.6|300
1592541300000|2020-06-19 04:35:00|9022.8|9021.3|9023|9021.5|9023.8|9022.6|9021.6|9020.4|281
1592541600000|2020-06-19 04:40:00|9023.1|9021.6|9023.7|9022.8|9024|9022.9|9023|9021.5|132
1592541900000|2020-06-19 04:45:00|9023.6|9022.7|9023.2|9022.3|9024.4|9023.4|9022.7|9021.6|163
1592542200000|2020-06-19 04:50:00|9023.3|9022.4|9022.6|9021.7|9023.6|9022.6|9021.9|9020.7|156
1592542500000|2020-06-19 04:55:00|9022.7|9021.8|9023.9|9022.4|9024.1|9022.8|9022.2|9021.2|159
1592542800000|2020-06-19 05:00:00|9024|9022.5|9022.3|9020.8|9024|9022.8|9021.9|9020.7|124
1592543100000|2020-06-19 05:05:00|9022.4|9020.9|9021.9|9020.4|9022.5|9021.2|9020.7|9019.5|129
1592543400000|2020-06-19 05:10:00|9022|9020.5|9019.8|9018.3|9022|9020.9|9019.4|9018.2|160
1592543700000|2020-06-19 05:15:00|9019.7|9018.2|9018.1|9017.2|9019.7|9018.6|9017.9|9016.7|150
1592544000000|2020-06-19 05:20:00|9018.2|9017.3|9017.3|9015.8|9018.8|9017.6|9016.5|9015.3|169
1592544300000|2020-06-19 05:25:00|9017.2|9015.7|9014.9|9014|9017.5|9016.3|9014.1|9013.2|195
1592544600000|2020-06-19 05:30:00|9015.1|9014.2|9012|9010.5|9016.2|9015.1|9010.3|9008.8|265
1592544900000|2020-06-19 05:35:00|9011.9|9011.1|9009.6|9008.7|9012|9011.1|9008.9|9008|284
1592545200000|2020-06-19 05:40:00|9009.7|9008.8|9012.6|9011.7|9012.7|9011.8|9009|9008.1|247
1592545500000|2020-06-19 05:45:00|9012.8|9011.3|9013.2|9012.3|9014|9013.1|9012.5|9011.3|230
1592545800000|2020-06-19 05:50:00|9013.1|9012.2|9008.7|9007.8|9013.4|9012.5|9008.7|9007.8|207
1592546100000|2020-06-19 05:55:00|9008.8|9007.9|9011.3|9009.8|9011.8|9010.2|9008.3|9007.4|275
1592546400000|2020-06-19 06:00:00|9012.2|9008.7|9014.2|9012.7|9014.7|9013.2|9007.4|9005.8|497
1592546700000|2020-06-19 06:05:00|9014.3|9012.8|9011.3|9009.8|9014.5|9013.2|9010.9|9009.6|483
1592547000000|2020-06-19 06:10:00|9011.4|9009.9|9011.2|9009.7|9013.2|9011.7|9009.4|9007.9|360
1592547300000|2020-06-19 06:15:00|9011.3|9009.8|9011.3|9010.4|9013.2|9012.1|9010.1|9009|309
1592547600000|2020-06-19 06:20:00|9011.4|9010.5|9011.8|9010.9|9013|9012.1|9011.3|9010.1|334
1592547900000|2020-06-19 06:25:00|9011.7|9010.8|9011.3|9010.4|9013|9011.6|9010.6|9009.5|337
1592548200000|2020-06-19 06:30:00|9011.4|9010.5|9010.1|9008.6|9011.4|9010.5|9008.7|9007.8|372
1592548500000|2020-06-19 06:35:00|9010|9008.5|9011.2|9009.7|9011.8|9010.3|9007.3|9006.1|524
1592548800000|2020-06-19 06:40:00|9011.3|9009.8|9009.9|9009|9011.4|9010.4|9008.4|9007.5|338
1592549100000|2020-06-19 06:45:00|9010|9009.1|9008.1|9007.2|9010.8|9009.7|9007.5|9006.6|319
1592549400000|2020-06-19 06:50:00|9008|9007.1|9011.1|9010.2|9011.7|9010.6|9007.9|9006.8|271
1592549700000|2020-06-19 06:55:00|9011.6|9010.1|9011.1|9009.6|9012.1|9010.8|9009.6|9008.7|326
1592550000000|2020-06-19 07:00:00|9011.2|9009.7|9010|9009.1|9013.8|9012.8|9009.3|9008.4|493
1592550300000|2020-06-19 07:05:00|9009.9|9009|9013|9012.1|9013.4|9012.5|9008.7|9007.8|348
1592550600000|2020-06-19 07:10:00|9012.9|9012|9017.8|9016.9|9018|9017.1|9011.9|9011|467
1592550900000|2020-06-19 07:15:00|9017.6|9016.7|9015.8|9014.9|9017.8|9016.9|9013.2|9012.2|385
1592551200000|2020-06-19 07:20:00|9015.7|9014.8|9018.3|9017.4|9018.7|9017.8|9014.6|9013.7|347
1592551500000|2020-06-19 07:25:00|9018.1|9017.2|9018.8|9017.9|9020.9|9019.8|9017.5|9016.6|373
1592551800000|2020-06-19 07:30:00|9018.9|9018|9016.3|9015.4|9021|9020.1|9013.1|9012.2|519
1592552100000|2020-06-19 07:35:00|9016.4|9015.5|9016.8|9015.9|9017.3|9016.4|9012.1|9011.2|428
1592552400000|2020-06-19 07:40:00|9016.6|9015.7|9018|9017.1|9019.4|9018.5|9016|9015|465
1592552700000|2020-06-19 07:45:00|9017.3|9016.4|9017.8|9016.9|9019.3|9018.4|9015.9|9015|418
1592553000000|2020-06-19 07:50:00|9017.7|9016.8|9018|9017.1|9024.8|9023.9|9017.6|9016.7|447
1592553300000|2020-06-19 07:55:00|9017.9|9017|9018.1|9017.2|9022.2|9021.3|9014.7|9013.8|446
1592553600000|2020-06-19 08:00:00|9018|9017.1|9017.4|9016.5|9021|9020.1|9015.6|9014.7|503
1592553900000|2020-06-19 08:05:00|9017|9016.1|9029|9028.1|9030.2|9029.3|9016.8|9015.9|491
1592554200000|2020-06-19 08:10:00|9028.8|9027.9|9027.2|9026.3|9028.8|9027.9|9024.1|9023.2|529
1592554500000|2020-06-19 08:15:00|9027.3|9026.4|9024|9023.1|9027.3|9026.4|9021.8|9020.9|510
1592554800000|2020-06-19 08:20:00|9024.2|9023.3|9030.5|9029.6|9032.4|9031.5|9024|9023.1|526
1592555100000|2020-06-19 08:25:00|9030.4|9029.5|9031.8|9030.3|9034.4|9033.5|9029|9028.1|485
1592555400000|2020-06-19 08:30:00|9031|9030.1|9030.9|9030|9033.8|9032.9|9029.4|9028.5|481
1592555700000|2020-06-19 08:35:00|9031|9030.1|9038|9037.1|9039.6|9038.7|9029.4|9028.5|477
1592556000000|2020-06-19 08:40:00|9038.1|9037.2|9036|9035.1|9038.1|9037.2|9033|9031.9|438
1592556300000|2020-06-19 08:45:00|9036.1|9035.2|9036.2|9035.3|9039.4|9038.5|9034.6|9033.7|446
1592556600000|2020-06-19 08:50:00|9036|9035.1|9033|9032.1|9037.6|9036.7|9032.1|9031.2|419
1592556900000|2020-06-19 08:55:00|9033.1|9032.2|9036.3|9035.4|9039.6|9038.7|9033.1|9031.9|497
1592557200000|2020-06-19 09:00:00|9036.2|9035.3|9033.1|9031.6|9040.2|9039.3|9032.5|9031.6|485
1592557500000|2020-06-19 09:05:00|9033|9031.5|9030.2|9029.3|9034.4|9033.5|9030|9029.1|372
1592557800000|2020-06-19 09:10:00|9030.1|9029.2|9028.6|9027.7|9031.2|9030.3|9027.3|9026.4|442
1592558100000|2020-06-19 09:15:00|9028.5|9027.6|9031.8|9030.9|9032.5|9031.6|9028.3|9027.3|395
1592558400000|2020-06-19 09:20:00|9031.9|9031|9036.2|9035.3|9036.6|9035.7|9030.7|9029.8|399
1592558700000|2020-06-19 09:25:00|9036.3|9035.4|9033.6|9032.7|9039|9037.8|9033.1|9032.2|355
1592559000000|2020-06-19 09:30:00|9033.4|9032.5|9032.8|9031.9|9034.8|9033.9|9031.4|9030.4|382
1592559300000|2020-06-19 09:35:00|9032.9|9032|9030|9029.1|9033|9032.1|9029.2|9028.2|382
1592559600000|2020-06-19 09:40:00|9029.9|9029|9033.9|9033|9034|9033.1|9028.3|9027.1|362
1592559900000|2020-06-19 09:45:00|9034|9033.1|9032.8|9031.9|9035.6|9034.4|9031.4|9030.3|369
1592560200000|2020-06-19 09:50:00|9032.7|9031.8|9035.6|9034.1|9036.8|9035.5|9031|9030.1|432
1592560500000|2020-06-19 09:55:00|9035.2|9034.3|9031.9|9031|9037|9035.8|9031.3|9030.4|408
1592560800000|2020-06-19 10:00:00|9031.8|9030.9|9029|9028.1|9031.9|9030.9|9028.2|9027.2|444
1592561100000|2020-06-19 10:05:00|9029.1|9028.2|9032.7|9031.8|9037.3|9035.9|9029.1|9027.7|471
1592561400000|2020-06-19 10:10:00|9032.8|9031.9|9045.1|9043.6|9045.6|9044.7|9032.6|9031.7|654
1592561700000|2020-06-19 10:15:00|9045.2|9043.7|9045.3|9044.4|9048.6|9047.5|9044.9|9043.6|580
1592562000000|2020-06-19 10:20:00|9045.2|9044.3|9045.9|9044.4|9048.3|9047.1|9045.1|9043.8|454
1592562300000|2020-06-19 10:25:00|9046|9044.5|9046.4|9044.9|9049.8|9048.7|9044.3|9043.3|539
1592562600000|2020-06-19 10:30:00|9046.2|9045.3|9045.9|9044.4|9049.7|9048.8|9044.8|9043.9|486
1592562900000|2020-06-19 10:35:00|9045.6|9044.7|9045|9044.1|9046.7|9045.8|9043.1|9041.8|530
1592563200000|2020-06-19 10:40:00|9044.9|9044|9045|9044.1|9046.4|9045.5|9043.1|9042|418
1592563500000|2020-06-19 10:45:00|9044.9|9044|9046.1|9045.2|9047.6|9046.7|9044.7|9043.8|398
1592563800000|2020-06-19 10:50:00|9046|9045.1|9049.2|9048.3|9049.4|9048.5|9045.6|9044.7|401
1592564100000|2020-06-19 10:55:00|9049.3|9048.4|9048.7|9047.8|9050.3|9049.4|9048.1|9047.1|398
1592564400000|2020-06-19 11:00:00|9048.6|9047.7|9045.1|9044.2|9050.9|9050|9044.9|9044|430
1592564700000|2020-06-19 11:05:00|9045.2|9044.3|9047.6|9046.7|9049|9047.8|9044.7|9043.8|368
1592565000000|2020-06-19 11:10:00|9047.4|9046.5|9053.5|9052.6|9055.7|9054.5|9046.8|9045.9|535
1592565300000|2020-06-19 11:15:00|9053.6|9052.7|9054.5|9053.6|9054.6|9053.7|9051.6|9050.7|375
1592565600000|2020-06-19 11:20:00|9054.4|9053.5|9057|9056.1|9058.7|9057.8|9053.6|9052.7|368
1592565900000|2020-06-19 11:25:00|9056.9|9056|9052.1|9051.2|9057.6|9056.7|9050.3|9049.4|509
1592566200000|2020-06-19 11:30:00|9052.2|9051.3|9055.5|9054.6|9055.7|9054.6|9051.3|9050.4|459
1592566500000|2020-06-19 11:35:00|9055.4|9054.5|9058|9057.1|9058.1|9057.2|9053|9052.1|463
1592566800000|2020-06-19 11:40:00|9057.7|9056.8|9064.9|9064|9067.2|9065.7|9057.5|9056.6|500
1592567100000|2020-06-19 11:45:00|9064.8|9063.9|9062.5|9061.6|9067.5|9066.6|9061|9060.1|365
1592567400000|2020-06-19 11:50:00|9062.4|9061.5|9063.8|9062.9|9064.3|9063.3|9059.8|9058.9|346
1592567700000|2020-06-19 11:55:00|9063.9|9063|9061.5|9060.6|9065.4|9064.5|9060.7|9059.8|460
1592568000000|2020-06-19 12:00:00|9061.3|9060.4|9059.3|9058.4|9061.9|9061|9056.9|9056|546
1592568300000|2020-06-19 12:05:00|9059.2|9058.3|9061|9060.1|9064|9062.8|9059.2|9058.2|422
1592568600000|2020-06-19 12:10:00|9060.9|9060|9050.5|9049.6|9061.7|9060.8|9050.5|9049.5|589
1592568900000|2020-06-19 12:15:00|9050.9|9050|9058.4|9056.9|9059.2|9058|9050|9048.9|508
1592569200000|2020-06-19 12:20:00|9058.5|9057|9057.9|9056.4|9059.5|9058.4|9054.1|9052.6|696
1592569500000|2020-06-19 12:25:00|9057.8|9056.3|9062.7|9061.2|9063.3|9061.9|9057.4|9056.3|577
1592569800000|2020-06-19 12:30:00|9062.8|9061.3|9065.4|9063.9|9068.9|9067.4|9061|9059.5|796
1592570100000|2020-06-19 12:35:00|9065.5|9064|9065|9063.5|9069.9|9068.4|9064.9|9063.5|767
1592570400000|2020-06-19 12:40:00|9064.9|9064|9065.1|9063.6|9068|9066.7|9064.4|9062.9|576
1592570700000|2020-06-19 12:45:00|9065.3|9063.8|9062.6|9061.1|9066.3|9064.8|9061.6|9060.3|518
1592571000000|2020-06-19 12:50:00|9062.7|9061.2|9061.1|9059.6|9064.5|9063.2|9060.9|9059.6|508
1592571300000|2020-06-19 12:55:00|9060.8|9059.9|9060.1|9059.2|9063.8|9062.6|9059.3|9058.1|518
1592571600000|2020-06-19 13:00:00|9060.4|9059.5|9060.4|9058.9|9064.9|9063.6|9060.1|9058.9|566
1592571900000|2020-06-19 13:05:00|9060.3|9058.8|9060.6|9059.1|9061.6|9060.4|9056.8|9055.7|478
1592572200000|2020-06-19 13:10:00|9060.5|9059|9065.1|9063.6|9066.8|9065.5|9060.5|9059|622
1592572500000|2020-06-19 13:15:00|9065.2|9063.7|9062.4|9061.5|9065.8|9064.6|9061.9|9060.8|567
1592572800000|2020-06-19 13:20:00|9062.5|9061.6|9067.4|9066.5|9068.4|9067.3|9061.8|9060.7|430
1592573100000|2020-06-19 13:25:00|9067.3|9066.4|9070.9|9070|9071.7|9070.5|9066.4|9065.4|518
1592573400000|2020-06-19 13:30:00|9071|9070.1|9068.3|9066.8|9072|9071.1|9068.1|9066.6|363
1592573700000|2020-06-19 13:35:00|9068.4|9066.9|9070.3|9068.8|9070.4|9069.4|9067.3|9066.1|331
1592574000000|2020-06-19 13:40:00|9070.2|9068.7|9070|9068.5|9071.2|9070.2|9066.5|9065.6|331
1592574300000|2020-06-19 13:45:00|9069.9|9068.4|9071.8|9070.3|9072.2|9071.2|9068.1|9067|316
1592574600000|2020-06-19 13:50:00|9071.7|9070.2|9072|9071.1|9073.5|9072.3|9070.5|9069.3|274
1592574900000|2020-06-19 13:55:00|9071.9|9071|9063.9|9063|9072|9071.1|9063.3|9061.9|374
1592575200000|2020-06-19 14:00:00|9064.2|9063.3|9065.9|9064.4|9067.6|9066.5|9063.7|9062.2|352
1592575500000|2020-06-19 14:05:00|9066.2|9064.7|9061.9|9061|9066.2|9064.9|9061.6|9060.4|381
1592575800000|2020-06-19 14:10:00|9062.1|9061.2|9064.6|9063.1|9067.4|9066.2|9062.1|9060.9|485
1592576100000|2020-06-19 14:15:00|9064.7|9063.2|9066.6|9065.1|9068.3|9066.8|9064|9062.8|549
1592576400000|2020-06-19 14:20:00|9066.5|9065|9070.5|9069|9071.2|9070.2|9066.1|9064.9|490
1592576700000|2020-06-19 14:25:00|9070.3|9068.8|9070.4|9068.9|9072.5|9071.2|9068.3|9067.1|507
1592577000000|2020-06-19 14:30:00|9070.3|9068.8|9067.9|9067|9070.3|9069.1|9064.4|9062.9|603
1592577300000|2020-06-19 14:35:00|9067.8|9066.9|9064.4|9063.5|9067.9|9066.9|9064.1|9062.9|487
1592577600000|2020-06-19 14:40:00|9064.3|9063.4|9054.2|9052.7|9064.6|9063.5|9053.9|9052.5|704
1592577900000|2020-06-19 14:45:00|9054.1|9052.6|9053.4|9052.5|9057.7|9056.4|9049.4|9048|808
1592578200000|2020-06-19 14:50:00|9053.2|9052.3|9046.4|9044.9|9056.8|9055.3|9045.5|9044|848
1592578500000|2020-06-19 14:55:00|9046.5|9045|9047.5|9046|9052.9|9051.6|9041.1|9039.8|997
1592578800000|2020-06-19 15:00:00|9047.7|9046.2|9059.3|9057.8|9059.4|9057.9|9043.1|9041.6|948
1592579100000|2020-06-19 15:05:00|9059.5|9058|9059.3|9057.8|9061.9|9060.6|9056.7|9055.2|726
1592579400000|2020-06-19 15:10:00|9059.2|9057.7|9052.5|9051|9059.3|9057.8|9051.3|9049.8|618
1592579700000|2020-06-19 15:15:00|9052.7|9051.2|9050.1|9048.6|9052.7|9051.6|9048.4|9046.9|563
1592580000000|2020-06-19 15:20:00|9050.2|9048.7|9050.1|9048.6|9053.5|9052.2|9049.5|9048.1|516
1592580300000|2020-06-19 15:25:00|9050|9048.5|9050.5|9049|9053.4|9052.4|9049.8|9048.3|464
1592580600000|2020-06-19 15:30:00|9050.6|9049.1|9050.2|9049.3|9051.7|9050.6|9049.8|9048.7|449
1592580900000|2020-06-19 15:35:00|9050.6|9049.1|9050.8|9049.9|9051.7|9050.5|9050|9048.9|576
1592581200000|2020-06-19 15:40:00|9050.9|9050|9051|9050.1|9052.5|9051.5|9048.5|9047|527
1592581500000|2020-06-19 15:45:00|9051.4|9049.9|9050.1|9049.2|9051.7|9050.7|9049.3|9048|510
1592581800000|2020-06-19 15:50:00|9050.2|9049.3|9047.8|9046.3|9050.5|9049.3|9047.4|9046.2|466
1592582100000|2020-06-19 15:55:00|9047.7|9046.2|9052.5|9051.6|9052.8|9051.6|9045.8|9044.7|541
1592582400000|2020-06-19 16:00:00|9052.9|9051.4|9054.6|9053.1|9055.8|9054.3|9051.7|9050.2|475
1592582700000|2020-06-19 16:05:00|9054.5|9053|9054.2|9053.3|9057.9|9056.4|9053.5|9052.5|376
1592583000000|2020-06-19 16:10:00|9054.1|9053.2|9054.3|9052.8|9055.6|9054.1|9051.7|9050.5|452
1592583300000|2020-06-19 16:15:00|9054.5|9053|9054|9053.1|9055.1|9054|9052.9|9051.7|708
1592583600000|2020-06-19 16:20:00|9054.1|9053.2|9055.1|9054.2|9055.5|9054.5|9051.9|9050.6|722
1592583900000|2020-06-19 16:25:00|9054.9|9054|9054.1|9052.6|9055.7|9054.6|9053.7|9052.5|586
1592584200000|2020-06-19 16:30:00|9054.2|9052.7|9052.3|9050.8|9054.5|9053.4|9051.6|9050.2|491
1592584500000|2020-06-19 16:35:00|9052.4|9050.9|9052.1|9050.6|9053.2|9052.2|9050.2|9048.7|437
1592584800000|2020-06-19 16:40:00|9052.2|9050.7|9052.6|9051.1|9053.4|9051.9|9051.9|9050.4|339
1592585100000|2020-06-19 16:45:00|9052.5|9051|9054.2|9053.3|9054.6|9053.3|9052.4|9050.9|513
1592585400000|2020-06-19 16:50:00|9054.5|9053|9054.9|9053.4|9056.2|9055.2|9053.5|9052.2|401
1592585700000|2020-06-19 16:55:00|9054.8|9053.3|9050|9049.1|9054.9|9053.4|9050|9048.9|490
1592586000000|2020-06-19 17:00:00|9050.4|9048.9|9053.4|9052.5|9053.9|9052.6|9049.9|9048.4|372
1592586300000|2020-06-19 17:05:00|9053.5|9052.6|9054|9053.1|9055.6|9054.4|9051.7|9050.5|408
1592586600000|2020-06-19 17:10:00|9054.1|9053.2|9055.2|9053.7|9056.1|9054.9|9053.1|9052|341
1592586900000|2020-06-19 17:15:00|9055.3|9053.8|9055.8|9054.3|9056.3|9055.1|9053.8|9052.6|389
1592587200000|2020-06-19 17:20:00|9055.9|9054.4|9055.3|9054.4|9056.6|9055.5|9054.7|9053.5|391
1592587500000|2020-06-19 17:25:00|9055.4|9054.5|9053.4|9052.5|9056.7|9055.6|9053.4|9052|390
1592587800000|2020-06-19 17:30:00|9053.7|9052.2|9054.2|9052.7|9055.4|9054.2|9052.8|9051.7|434
1592588100000|2020-06-19 17:35:00|9054.3|9052.8|9051.9|9051|9054.6|9053.2|9051.7|9050.6|373
1592588400000|2020-06-19 17:40:00|9052.2|9050.7|9052.2|9051.3|9054.4|9053.2|9051.9|9050.6|334
1592588700000|2020-06-19 17:45:00|9052.1|9051.2|9052.5|9051|9053.8|9052.7|9051.9|9050.4|375
1592589000000|2020-06-19 17:50:00|9052.4|9050.9|9054.5|9053|9055.2|9054|9051.7|9050.3|361
1592589300000|2020-06-19 17:55:00|9054.4|9052.9|9056.9|9055.4|9056.9|9055.8|9053.9|9052.4|375
1592589600000|2020-06-19 18:00:00|9056.8|9055.3|9053.8|9052.3|9057|9055.5|9053|9052|517
1592589900000|2020-06-19 18:05:00|9053.5|9052.6|9053.4|9051.9|9055.2|9054.1|9053|9051.5|547
1592590200000|2020-06-19 18:10:00|9053.5|9052|9051.6|9050.1|9053.6|9052.1|9049.7|9048.3|506
1592590500000|2020-06-19 18:15:00|9051.5|9050|9054.9|9053.4|9055|9053.5|9051.1|9049.6|396
1592590800000|2020-06-19 18:20:00|9055|9053.5|9054.1|9052.6|9056.8|9055.5|9054.1|9052.6|365
1592591100000|2020-06-19 18:25:00|9054.3|9052.8|9054.2|9052.7|9055.7|9054.3|9053.4|9051.9|401
1592591400000|2020-06-19 18:30:00|9054.3|9052.8|9052.1|9050.6|9054.9|9053.8|9052|9050.5|446
1592591700000|2020-06-19 18:35:00|9052.3|9050.8|9052.9|9051.4|9053.5|9052.2|9051.7|9050.3|355
1592592000000|2020-06-19 18:40:00|9053|9051.5|9050.6|9049.1|9053.2|9052|9050.1|9048.9|385
1592592300000|2020-06-19 18:45:00|9050.3|9049.4|9053.5|9052|9053.6|9052.1|9050.3|9048.8|347
1592592600000|2020-06-19 18:50:00|9053.4|9051.9|9052.6|9051.1|9054.1|9053.2|9052.6|9051.1|367
1592592900000|2020-06-19 18:55:00|9052.7|9051.2|9054.1|9053.2|9055.5|9054.3|9052.5|9051.1|387
1592593200000|2020-06-19 19:00:00|9054.4|9052.9|9054.1|9053.2|9055.6|9054.1|9053.8|9052.5|401
1592593500000|2020-06-19 19:05:00|9054|9053.1|9054.3|9053.4|9055.4|9054|9054|9052.8|274
1592593800000|2020-06-19 19:10:00|9054.2|9053.3|9053.9|9053|9055.6|9054.2|9053.7|9052.5|322
1592594100000|2020-06-19 19:15:00|9054|9053.1|9054.9|9053.4|9054.9|9053.7|9053.1|9051.9|244
1592594400000|2020-06-19 19:20:00|9054.8|9053.3|9053|9051.5|9054.8|9053.3|9051.6|9050.5|289
1592594700000|2020-06-19 19:25:00|9053.1|9051.6|9052.7|9051.2|9053.3|9052.1|9051.9|9050.8|190
1592595000000|2020-06-19 19:30:00|9052.4|9051.5|9052.2|9050.7|9053.1|9051.9|9051.6|9050.1|214
1592595300000|2020-06-19 19:35:00|9052.6|9051.1|9053.7|9052.2|9054.6|9053.3|9052.2|9050.9|218
1592595600000|2020-06-19 19:40:00|9053.6|9052.1|9052.1|9051.2|9053.9|9052.7|9051.9|9050.7|246
1592595900000|2020-06-19 19:45:00|9052.5|9051|9055.1|9053.6|9055.3|9053.8|9051.8|9050.7|371
1592596200000|2020-06-19 19:50:00|9055.2|9053.7|9055.9|9054.4|9056|9054.7|9053.8|9052.3|423
1592596500000|2020-06-19 19:55:00|9055.8|9054.3|9052|9050.5|9056.5|9055|9051.9|9050.4|446
1592596800000|2020-06-19 20:00:00|9052.2|9050.7|9052.2|9050.7|9052.8|9051.3|9050.2|9048.7|468
1592597100000|2020-06-19 20:05:00|9052.1|9050.6|9051.7|9050.2|9052.8|9051.3|9050.7|9049.2|366
1592597400000|2020-06-19 20:10:00|9051.8|9050.3|9050.7|9049.2|9051.9|9050.4|9050.3|9048.8|360
1592597700000|2020-06-19 20:15:00|9050.6|9049.1|9049.9|9048.4|9050.6|9049.1|9049.3|9047.8|213
1592598000000|2020-06-19 20:20:00|9049.8|9048.3|9047.2|9045.7|9049.8|9048.3|9045.5|9044|441
1592598300000|2020-06-19 20:25:00|9047|9045.5|9048.3|9046.8|9049.3|9047.8|9046.3|9044.8|367
1592598600000|2020-06-19 20:30:00|9048.5|9047|9048.5|9047|9049.3|9047.8|9047.1|9045.6|365
1592598900000|2020-06-19 20:35:00|9048.4|9046.9|9048.1|9046.6|9051|9049.5|9047.3|9045.8|486
1592599200000|2020-06-19 20:40:00|9048|9046.5|9048.5|9047|9048.8|9047.3|9046.6|9045.1|281
1592599500000|2020-06-19 20:45:00|9048.7|9047.2|9047.5|9046|9050|9048.5|9045.3|9043.8|405
1592599800000|2020-06-19 20:50:00|9047.3|9045.8|9050.9|9049.4|9054.4|9050|9047.3|9045.4|304
1592600100000|2020-06-19 20:55:00|9051.3|9049.8|9053.6|9048.2|9055.1|9052.2|9050.4|9045.8|371
1592769600000|2020-06-21 20:00:00|9069.6|9050.3|9070|9050.4|9070|9051.3|9068.8|9050.3|9
1592769900000|2020-06-21 20:05:00|9071.1|9051.5|9068.1|9049.3|9073.3|9051.9|9067.8|9048.9|36
1592770200000|2020-06-21 20:10:00|9068.3|9049.5|9072.7|9053|9075.3|9056.7|9067.7|9049.5|43
1592770500000|2020-06-21 20:15:00|9072.9|9052.9|9068.2|9056.5|9072.9|9056.5|9066.7|9052.9|34
1592770800000|2020-06-21 20:20:00|9067.8|9056.1|9067.9|9055.9|9069|9056.4|9067.5|9055.5|19
1592771100000|2020-06-21 20:25:00|9067.2|9055.1|9066.3|9054.1|9067.7|9055.1|9066|9053.8|6
1592771400000|2020-06-21 20:30:00|9066.5|9054.3|9066.8|9054.3|9066.8|9054.3|9066.5|9054.3|3
1592771700000|2020-06-21 20:35:00|9067.8|9054.6|9068.6|9047.9|9069|9054.6|9063.5|9041.5|7
1592772000000|2020-06-21 20:40:00|9065.8|9052.6|9064.5|9052|9065.8|9052.6|9062.9|9051.3|30
1592772300000|2020-06-21 20:45:00|9064.6|9052.1|9065.4|9052.2|9065.4|9052.2|9064.6|9052.1|6
1592772600000|2020-06-21 20:50:00|9066.1|9052.9|9059.6|9037.6|9068.8|9052.9|9057.3|9035.3|13
1592772900000|2020-06-21 20:55:00|9066.8|9044.8|9068.1|9046.1|9070.2|9048.2|9061.8|9039.8|7
1592773200000|2020-06-21 21:00:00|9067.2|9045.2|9066.7|9044.7|9068.7|9046.7|9060.5|9038.5|33
1592773500000|2020-06-21 21:05:00|9064.1|9042.1|9066.5|9044.5|9068.4|9046.4|9061.8|9039.8|71
1592773800000|2020-06-21 21:10:00|9066.4|9044.4|9064.3|9051.4|9070.9|9051.7|9062.1|9040.1|67
1592774100000|2020-06-21 21:15:00|9064.8|9051.6|9062.4|9050.7|9065.3|9052|9057|9045|90
1592774400000|2020-06-21 21:20:00|9062.3|9050.6|9060.8|9048.8|9062.3|9050.6|9056.6|9044.9|52
1592774700000|2020-06-21 21:25:00|9060.7|9048.7|9060.5|9048.5|9060.9|9048.8|9060.3|9048.3|36
1592775000000|2020-06-21 21:30:00|9060.4|9048.6|9062.6|9042.8|9062.7|9048.7|9058.7|9042.4|34
1592775300000|2020-06-21 21:35:00|9062.4|9042.6|9058|9040.9|9062.6|9045.4|9054.7|9033.6|111
1592775600000|2020-06-21 21:40:00|9059.4|9041.2|9060.8|9044.3|9062.3|9046.5|9052.4|9038.2|143
1592775900000|2020-06-21 21:45:00|9061.6|9041.6|9059.5|9048|9066.2|9051.1|9052.7|9030.7|220
1592776200000|2020-06-21 21:50:00|9059.2|9048.2|9064.2|9046.4|9064.7|9048.5|9057.2|9043.7|83
1592776500000|2020-06-21 21:55:00|9064.6|9046.8|9058.1|9044.1|9064.7|9047.9|9053.4|9032.2|121
1592776800000|2020-06-21 22:00:00|9056.6|9043.2|9057.4|9050.9|9061.2|9052.3|9054.4|9040.3|425
1592777100000|2020-06-21 22:05:00|9057.5|9051|9058.5|9052|9060.1|9053.6|9056.7|9050.2|239
1592777400000|2020-06-21 22:10:00|9058|9051.5|9057.4|9050.9|9058.2|9051.7|9055.2|9048.7|271
1592777700000|2020-06-21 22:15:00|9057.2|9050.7|9055.7|9049.2|9058.6|9052.1|9055.2|9048.7|253
1592778000000|2020-06-21 22:20:00|9056.3|9049.8|9058.4|9051.9|9059.9|9053.4|9054.7|9048.2|300
1592778300000|2020-06-21 22:25:00|9058.1|9051.6|9058|9051.5|9059.6|9053.1|9057.1|9050.6|222
1592778600000|2020-06-21 22:30:00|9058.4|9051.9|9057.8|9051.3|9059.5|9053|9057.3|9050.8|255
1592778900000|2020-06-21 22:35:00|9058|9051.5|9059.6|9053.1|9059.9|9053.4|9056.7|9050.2|289
1592779200000|2020-06-21 22:40:00|9059.8|9053.3|9059.4|9052.9|9060.3|9053.8|9058.1|9051.6|201
1592779500000|2020-06-21 22:45:00|9059.2|9052.7|9059|9052.5|9060.5|9054|9058.4|9051.9|208
1592779800000|2020-06-21 22:50:00|9059.2|9052.7|9060.3|9053.8|9061.8|9055.3|9058.9|9052.4|232
1592780100000|2020-06-21 22:55:00|9060.6|9054.1|9058.8|9052.3|9060.6|9054.1|9057.4|9050.9|238
1592780400000|2020-06-21 23:00:00|9059.8|9053.3|9056.9|9050.4|9059.8|9053.3|9056.8|9050.3|273
1592780700000|2020-06-21 23:05:00|9057.2|9050.7|9056.8|9050.3|9058|9051.5|9056.2|9049.7|237
1592781000000|2020-06-21 23:10:00|9056.7|9050.2|9057.3|9050.8|9057.5|9051|9055|9048.5|369
1592781300000|2020-06-21 23:15:00|9057|9050.5|9057.4|9050.9|9059.4|9052.9|9056.6|9050.1|481
1592781600000|2020-06-21 23:20:00|9057.3|9050.8|9056.6|9050.1|9057.7|9051.2|9054.8|9048.3|436
1592781900000|2020-06-21 23:25:00|9056.5|9050|9057.3|9050.8|9057.9|9051.4|9056.5|9050|346
1592782200000|2020-06-21 23:30:00|9057.2|9050.7|9055.6|9049.1|9057.3|9050.8|9054.9|9048.4|411
1592782500000|2020-06-21 23:35:00|9055.7|9049.2|9054.4|9047.9|9056.1|9049.6|9054.3|9047.8|312
1592782800000|2020-06-21 23:40:00|9054.3|9047.8|9053.6|9047.1|9054.6|9048.1|9053.1|9046.6|237
1592783100000|2020-06-21 23:45:00|9053.7|9047.2|9054.7|9048.2|9055.5|9049|9053|9046.5|258
1592783400000|2020-06-21 23:50:00|9054.2|9047.7|9054.1|9047.6|9055.2|9048.7|9053.7|9047.2|295
1592783700000|2020-06-21 23:55:00|9054|9047.5|9053.7|9052.2|9055.2|9052.3|9052.2|9047.2|174
1592784000000|2020-06-22 00:00:00|9053.5|9052|9058.4|9056.9|9059.3|9057.8|9053.3|9051.8|349
1592784300000|2020-06-22 00:05:00|9058.3|9056.8|9057.7|9056.2|9059.3|9057.8|9056.9|9055.4|317
1592784600000|2020-06-22 00:10:00|9057.9|9056.4|9060.7|9059.2|9061.1|9059.6|9057.4|9055.9|304
1592784900000|2020-06-22 00:15:00|9061|9059.5|9059.5|9058|9061.5|9060|9058.9|9057.4|343
1592785200000|2020-06-22 00:20:00|9059.6|9058.1|9058.7|9057.2|9060|9058.7|9058.4|9056.9|285
1592785500000|2020-06-22 00:25:00|9058.8|9057.3|9057.6|9056.1|9059.5|9058|9057.5|9056|256
1592785800000|2020-06-22 00:30:00|9057.8|9056.3|9059.8|9058.3|9060.1|9058.6|9056.7|9055.4|315
1592786100000|2020-06-22 00:35:00|9060.1|9058.6|9059.7|9058.2|9060.3|9058.8|9059|9057.5|236
1592786400000|2020-06-22 00:40:00|9059.8|9058.3|9058.5|9057|9059.8|9058.3|9057.5|9056|288
1592786700000|2020-06-22 00:45:00|9058.4|9056.9|9059.4|9057.9|9060.2|9058.7|9055.7|9054.2|261
1592787000000|2020-06-22 00:50:00|9058.8|9057.3|9058.9|9057.4|9058.9|9057.4|9056.6|9055.2|385
1592787300000|2020-06-22 00:55:00|9059.1|9057.6|9055.4|9053.9|9059.1|9057.6|9054.3|9052.8|273
1592787600000|2020-06-22 01:00:00|9055|9053.5|9054.6|9053.1|9056|9054.5|9054.2|9052.7|299
1592787900000|2020-06-22 01:05:00|9054.7|9053.2|9053.5|9052|9055.4|9053.9|9052|9050.5|345
1592788200000|2020-06-22 01:10:00|9053.4|9051.9|9047.7|9046.2|9053.5|9052|9047.7|9046.2|346
1592788500000|2020-06-22 01:15:00|9047.8|9046.3|9050.2|9049.3|9051.7|9050.2|9047.8|9046.3|353
1592788800000|2020-06-22 01:20:00|9050.3|9049.4|9049|9047.5|9050.3|9049.4|9047.5|9046|304
1592789100000|2020-06-22 01:25:00|9048.9|9047.4|9048|9046.5|9050.2|9048.7|9047.2|9045.7|285
1592789400000|2020-06-22 01:30:00|9048.1|9046.6|9047.9|9046.4|9049.4|9047.9|9047.4|9045.9|368
1592789700000|2020-06-22 01:35:00|9047.8|9046.3|9046|9044.5|9047.9|9046.4|9045.3|9043.8|297
1592790000000|2020-06-22 01:40:00|9046.1|9044.6|9045.9|9044.4|9047.2|9045.9|9045.5|9044.1|310
1592790300000|2020-06-22 01:45:00|9046.1|9044.6|9047.7|9046.2|9048.2|9046.7|9044.5|9043|357
1592790600000|2020-06-22 01:50:00|9047.5|9046|9047.4|9045.9|9047.9|9046.4|9046.8|9045.3|262
1592790900000|2020-06-22 01:55:00|9047.3|9045.8|9048.8|9047.3|9049.2|9047.9|9046.6|9045.1|313
1592791200000|2020-06-22 02:00:00|9049|9047.5|9047.7|9046.2|9049.2|9047.7|9047.1|9045.6|239
1592791500000|2020-06-22 02:05:00|9047.8|9046.3|9047.7|9046.2|9048.4|9046.9|9046.6|9045.1|210
1592791800000|2020-06-22 02:10:00|9047.8|9046.3|9048.4|9046.9|9048.7|9047.2|9047.4|9045.9|224
1592792100000|2020-06-22 02:15:00|9048.5|9047|9048.9|9047.4|9050.1|9048.6|9048.3|9046.8|300
1592792400000|2020-06-22 02:20:00|9048.8|9047.3|9050|9048.5|9050.6|9049.1|9048.5|9047|231
1592792700000|2020-06-22 02:25:00|9049.9|9048.4|9049.2|9047.7|9050.3|9048.8|9048.2|9046.7|293
1592793000000|2020-06-22 02:30:00|9049.1|9047.6|9049.3|9047.8|9051|9049.5|9049|9047.5|265
1592793300000|2020-06-22 02:35:00|9049.4|9047.9|9047.9|9046.4|9049.7|9048.3|9047.1|9045.7|319
1592793600000|2020-06-22 02:40:00|9047.8|9046.3|9048.7|9047.2|9049.9|9048.4|9047.7|9046.2|246
1592793900000|2020-06-22 02:45:00|9048.8|9047.3|9049.9|9048.4|9050.2|9048.7|9048.4|9046.9|186
1592794200000|2020-06-22 02:50:00|9049.8|9048.3|9048.8|9047.3|9049.9|9048.8|9048.3|9046.9|221
1592794500000|2020-06-22 02:55:00|9049|9047.5|9049.7|9048.2|9049.9|9048.6|9048.3|9046.8|199
1592794800000|2020-06-22 03:00:00|9049.8|9048.3|9049.6|9048.1|9050.3|9048.8|9048.8|9047.4|209
1592795100000|2020-06-22 03:05:00|9049.7|9048.2|9049|9048.1|9050.4|9048.9|9048.8|9047.7|147
1592795400000|2020-06-22 03:10:00|9049.1|9047.6|9049.3|9047.8|9049.6|9048.2|9048.7|9047.3|214
1592795700000|2020-06-22 03:15:00|9049.5|9048|9049.1|9047.6|9049.9|9048.4|9048.5|9047|153
1592796000000|2020-06-22 03:20:00|9049|9047.5|9045.9|9044.4|9049.3|9047.8|9045.2|9043.9|198
1592796300000|2020-06-22 03:25:00|9045.8|9044.3|9046.4|9044.9|9046.8|9045.6|9045.8|9044.3|190
1592796600000|2020-06-22 03:30:00|9046.5|9045|9045.9|9044.4|9046.8|9045.4|9045.3|9043.8|200
1592796900000|2020-06-22 03:35:00|9046|9044.5|9047.4|9045.9|9048.2|9046.7|9045.6|9044.3|195
1592797200000|2020-06-22 03:40:00|9047.2|9045.7|9046.9|9045.4|9047.6|9046.3|9045.9|9044.4|180
1592797500000|2020-06-22 03:45:00|9047|9045.5|9047.1|9045.6|9047.7|9046.2|9046.4|9044.9|163
1592797800000|2020-06-22 03:50:00|9047.2|9045.7|9045.7|9044.2|9047.4|9046.1|9044.9|9043.5|229
1592798100000|2020-06-22 03:55:00|9045.6|9044.1|9047.3|9046.4|9048|9046.9|9045.6|9044.1|221
1592798400000|2020-06-22 04:00:00|9047.5|9046|9047.4|9045.9|9048.3|9046.9|9046.8|9045.6|232
1592798700000|2020-06-22 04:05:00|9047.7|9046.2|9046.8|9045.3|9047.7|9046.2|9045.5|9044.1|291
1592799000000|2020-06-22 04:10:00|9046.7|9045.2|9045.6|9044.1|9046.8|9045.5|9044.9|9043.7|202
1592799300000|2020-06-22 04:15:00|9045.7|9044.2|9043.8|9042.3|9046.1|9044.6|9043.6|9042.1|226
1592799600000|2020-06-22 04:20:00|9043.6|9042.1|9043.8|9042.3|9044.6|9043.2|9042.9|9041.7|212
1592799900000|2020-06-22 04:25:00|9043.7|9042.2|9040.9|9039.4|9043.8|9042.6|9040.4|9039.1|252
1592800200000|2020-06-22 04:30:00|9040.5|9039|9040.2|9038.7|9041.2|9039.9|9039.4|9038.2|235
1592800500000|2020-06-22 04:35:00|9040.3|9038.8|9040.5|9039|9040.6|9039.2|9039.7|9038.2|168
1592800800000|2020-06-22 04:40:00|9040.4|9038.9|9041|9040.1|9041.7|9040.2|9040.3|9038.8|146
1592801100000|2020-06-22 04:45:00|9041.6|9040.2|9040.9|9039.4|9042.2|9040.7|9040.3|9038.8|181
1592801400000|2020-06-22 04:50:00|9041|9039.5|9041.7|9040.2|9041.8|9040.5|9039.6|9038.6|231
1592801700000|2020-06-22 04:55:00|9041.6|9040.1|9043.1|9041.6|9043.6|9042.2|9041.2|9039.9|297
1592802000000|2020-06-22 05:00:00|9043.4|9041.9|9041.2|9040.3|9044.1|9042.6|9040.4|9039.3|255
1592802300000|2020-06-22 05:05:00|9041.3|9040.4|9042.4|9040.9|9043.1|9041.7|9040.3|9038.8|291
1592802600000|2020-06-22 05:10:00|9042.5|9041|9039.8|9038.3|9042.9|9041.6|9039.4|9038|336
1592802900000|2020-06-22 05:15:00|9040|9038.5|9039.2|9037.7|9040.4|9039|9038.6|9037.1|167
1592803200000|2020-06-22 05:20:00|9039.1|9037.6|9037.1|9035.6|9039.8|9038.5|9036.1|9034.6|229
1592803500000|2020-06-22 05:25:00|9036.8|9035.3|9037.4|9035.9|9037.9|9036.9|9034.7|9033.4|276
1592803800000|2020-06-22 05:30:00|9037.3|9035.8|9039.8|9038.3|9041|9039.5|9036.7|9035.5|320
1592804100000|2020-06-22 05:35:00|9039.9|9038.4|9039.1|9037.6|9040.4|9039|9038.4|9037.2|161
1592804400000|2020-06-22 05:40:00|9039.2|9037.7|9038.9|9038|9040.9|9039.6|9038.7|9037.4|205
1592804700000|2020-06-22 05:45:00|9039|9038.1|9040.6|9039.1|9041.3|9039.8|9038.9|9037.7|239
1592805000000|2020-06-22 05:50:00|9040.5|9039|9041.9|9040.4|9042|9040.8|9040.4|9039|257
1592805300000|2020-06-22 05:55:00|9042|9040.5|9045.5|9044|9045.8|9044.3|9041.7|9040.3|354
1592805600000|2020-06-22 06:00:00|9045.4|9043.9|9050|9048.5|9051.6|9050.1|9044.9|9043.6|511
1592805900000|2020-06-22 06:05:00|9049.3|9047.8|9047.5|9046|9050.7|9049.5|9046.3|9045.1|422
1592806200000|2020-06-22 06:10:00|9047.6|9046.1|9048.3|9046.8|9048.7|9047.4|9045.4|9044.2|336
1592806500000|2020-06-22 06:15:00|9048.4|9046.9|9048.4|9046.9|9049.8|9048.6|9045|9043.8|332
1592806800000|2020-06-22 06:20:00|9048.6|9047.1|9049.3|9047.8|9050.1|9048.8|9047.2|9045.7|370
1592807100000|2020-06-22 06:25:00|9049.2|9047.7|9048.5|9047|9049.3|9047.9|9046.8|9045.7|339
1592807400000|2020-06-22 06:30:00|9048|9047.1|9048.9|9048|9050.1|9049.1|9047|9045.8|355
1592807700000|2020-06-22 06:35:00|9048.8|9047.9|9046|9044.5|9049.9|9048.7|9045.4|9044.3|322
1592808000000|2020-06-22 06:40:00|9046.1|9044.6|9042.3|9041.4|9046.3|9045.3|9042.2|9041.3|379
1592808300000|2020-06-22 06:45:00|9042.6|9041.7|9040.8|9039.9|9043.7|9042.8|9039.5|9038.6|407
1592808600000|2020-06-22 06:50:00|9040.9|9040|9040.8|9039.9|9043.8|9042.9|9039.8|9038.8|466
1592808900000|2020-06-22 06:55:00|9040.7|9039.8|9039.5|9038|9042.7|9041.8|9038.5|9037.6|579
1592809200000|2020-06-22 07:00:00|9039.8|9038.3|9040.8|9039.9|9041.9|9040.8|9038.4|9036.9|637
1592809500000|2020-06-22 07:05:00|9040.7|9039.8|9038.4|9037.5|9042.5|9041.6|9038.4|9037.5|483
1592809800000|2020-06-22 07:10:00|9038.5|9037.6|9036.2|9035.3|9039.9|9039|9034.2|9033.3|547
1592810100000|2020-06-22 07:15:00|9036.3|9035.4|9040.9|9039.4|9041.4|9040.5|9036|9035.1|372
1592810400000|2020-06-22 07:20:00|9040.7|9039.8|9035.4|9034.5|9040.7|9039.8|9031|9030|576
1592810700000|2020-06-22 07:25:00|9035.3|9034.4|9029.9|9029|9035.5|9034.6|9029.4|9028.5|548
1592811000000|2020-06-22 07:30:00|9030|9029.1|9026.4|9025.5|9031.5|9030.4|9025|9024.1|618
1592811300000|2020-06-22 07:35:00|9026.5|9025.6|9025.4|9024.5|9029.6|9028.7|9022.9|9022|591
1592811600000|2020-06-22 07:40:00|9025.5|9024.6|9023.6|9022.7|9026.7|9025.6|9021.9|9020.8|543
1592811900000|2020-06-22 07:45:00|9023.5|9022.6|9027.6|9026.7|9028.3|9027.3|9023.4|9022.5|582
1592812200000|2020-06-22 07:50:00|9027.5|9026.6|9031.2|9030.3|9032.3|9030.8|9025.6|9024.7|546
1592812500000|2020-06-22 07:55:00|9030.9|9030|9025.7|9024.2|9030.9|9030|9023.8|9022.8|659
1592812800000|2020-06-22 08:00:00|9026|9025.1|9024.9|9024|9028|9027.1|9022.1|9021.2|596
1592813100000|2020-06-22 08:05:00|9024.8|9023.9|9023.3|9022.4|9025.3|9024.2|9021.9|9020.8|476
1592813400000|2020-06-22 08:10:00|9023.2|9022.3|9023.1|9022.2|9023.7|9022.8|9020.7|9019.6|551
1592813700000|2020-06-22 08:15:00|9023.2|9022.3|9024.5|9023|9025|9024|9022.5|9021.6|455
1592814000000|2020-06-22 08:20:00|9024.2|9023.3|9023.8|9022.9|9026.2|9025.3|9023.5|9022.4|393
1592814300000|2020-06-22 08:25:00|9023.9|9023|9026.7|9025.8|9027|9026.1|9022.1|9021.2|337
1592814600000|2020-06-22 08:30:00|9026.8|9025.9|9032.6|9031.7|9032.9|9032|9024.3|9023.3|480
1592814900000|2020-06-22 08:35:00|9032.5|9031.6|9027.4|9025.9|9032.6|9031.7|9026.8|9025.6|511
1592815200000|2020-06-22 08:40:00|9027.1|9026.2|9030.9|9029.4|9033.7|9032.4|9027|9025.9|551
1592815500000|2020-06-22 08:45:00|9030.7|9029.8|9029.4|9027.9|9032.3|9031|9026.8|9025.7|552
1592815800000|2020-06-22 08:50:00|9029.5|9028|9032.3|9031.4|9033.2|9032|9026.9|9025.9|461
1592816100000|2020-06-22 08:55:00|9032.5|9031.6|9032.7|9031.8|9034.7|9033.2|9030.8|9029.4|455
1592816400000|2020-06-22 09:00:00|9032.6|9031.7|9030.5|9029|9033.3|9032|9028.6|9027.1|492
1592816700000|2020-06-22 09:05:00|9030.6|9029.1|9033.8|9032.3|9035|9033.7|9030.5|9029|503
1592817000000|2020-06-22 09:10:00|9033.9|9032.4|9031.7|9030.2|9033.9|9033|9029.7|9028.4|407
1592817300000|2020-06-22 09:15:00|9031.5|9030.6|9031.2|9030.3|9033.2|9031.9|9030|9029.1|408
1592817600000|2020-06-22 09:20:00|9031.1|9030.2|9032.4|9030.9|9033.4|9032.1|9029.6|9028.5|424
1592817900000|2020-06-22 09:25:00|9032.3|9030.8|9034|9033.1|9035.2|9034.2|9030.9|9030|445
1592818200000|2020-06-22 09:30:00|9033.9|9033|9035.3|9034.4|9035.5|9034.4|9030.9|9030|513
1592818500000|2020-06-22 09:35:00|9035.4|9034.5|9036.2|9034.7|9038.1|9036.8|9034.7|9033.4|495
1592818800000|2020-06-22 09:40:00|9035.8|9034.9|9036.2|9035.3|9038.9|9037.7|9032.3|9031|555
1592819100000|2020-06-22 09:45:00|9036.1|9035.2|9037|9035.5|9037.5|9036.3|9034.3|9033|444
1592819400000|2020-06-22 09:50:00|9036.9|9035.4|9040.9|9039.4|9041|9039.7|9035.3|9034.2|362
1592819700000|2020-06-22 09:55:00|9040.4|9039.5|9042.8|9041.3|9043.5|9042.1|9037.2|9036.3|522
1592820000000|2020-06-22 10:00:00|9042.9|9041.4|9043.4|9042.5|9044.2|9043.1|9040.7|9039.4|522
1592820300000|2020-06-22 10:05:00|9043.8|9042.3|9041.7|9040.8|9044.3|9042.9|9040.1|9038.9|440
1592820600000|2020-06-22 10:10:00|9041.6|9040.7|9045.1|9044.2|9045.1|9044.2|9040.3|9039.4|417
1592820900000|2020-06-22 10:15:00|9045.3|9044.4|9047.7|9046.8|9048.9|9047.9|9043.9|9042.8|394
1592821200000|2020-06-22 10:20:00|9047.8|9046.9|9053.1|9052.2|9053.5|9052.5|9047.8|9046.9|501
1592821500000|2020-06-22 10:25:00|9053.4|9051.9|9053.8|9052.3|9055.2|9053.9|9050.5|9049.3|538
1592821800000|2020-06-22 10:30:00|9053.9|9052.4|9052|9050.5|9054.1|9053|9050.5|9049.6|439
1592822100000|2020-06-22 10:35:00|9051.9|9050.4|9050|9049.1|9053.2|9052.1|9049.3|9048.1|360
1592822400000|2020-06-22 10:40:00|9049.9|9049|9048.7|9047.8|9049.9|9049|9046.8|9045.9|299
1592822700000|2020-06-22 10:45:00|9048.9|9048|9050.3|9049.4|9052.6|9051.1|9048.8|9047.7|386
1592823000000|2020-06-22 10:50:00|9050.4|9049.5|9059.5|9058.6|9060.6|9059.3|9050.2|9048.8|481
1592823300000|2020-06-22 10:55:00|9059.2|9058.3|9057.7|9056.8|9059.8|9058.6|9055|9054.1|582
1592823600000|2020-06-22 11:00:00|9057.8|9056.9|9054.6|9053.1|9058.1|9056.9|9053.7|9052.4|543
1592823900000|2020-06-22 11:05:00|9054.8|9053.3|9053.2|9052.3|9055.6|9054.2|9052.8|9051.6|444
1592824200000|2020-06-22 11:10:00|9053.1|9052.2|9051.9|9051|9054.7|9053.5|9051.4|9050.5|454
1592824500000|2020-06-22 11:15:00|9051.7|9050.8|9047|9045.5|9052.4|9051.5|9046.4|9045.4|505
1592824800000|2020-06-22 11:20:00|9047.1|9045.6|9051.5|9050.6|9051.7|9050.7|9046.9|9045.5|422
1592825100000|2020-06-22 11:25:00|9051.6|9050.7|9052.3|9050.8|9052.7|9051.8|9050.7|9049.5|420
1592825400000|2020-06-22 11:30:00|9051.7|9050.6|9048|9047.1|9051.9|9050.6|9047.9|9046.6|365
1592825700000|2020-06-22 11:35:00|9048.1|9047.2|9047.7|9046.8|9049.3|9048.2|9047.4|9046.4|312
1592826000000|2020-06-22 11:40:00|9047.8|9046.9|9047.1|9046.2|9048.9|9047.7|9044.5|9043.6|502
1592826300000|2020-06-22 11:45:00|9046.8|9045.9|9044.7|9043.8|9046.8|9045.9|9043.1|9042.2|429
1592826600000|2020-06-22 11:50:00|9044.9|9044|9046.7|9045.8|9047.1|9046.2|9042.4|9041.5|389
1592826900000|2020-06-22 11:55:00|9046.8|9045.9|9040.2|9039.3|9047.4|9046.3|9038.6|9037.7|498
1592827200000|2020-06-22 12:00:00|9040.3|9039.4|9037|9036.1|9042.3|9041.3|9036.8|9035.9|463
1592827500000|2020-06-22 12:05:00|9037.1|9036.2|9035.5|9034.6|9039|9038.1|9033.6|9032.7|458
1592827800000|2020-06-22 12:10:00|9035.4|9034.5|9033.3|9032.4|9036.2|9035.1|9033.2|9032.3|358
1592828100000|2020-06-22 12:15:00|9033.1|9032.2|9036.3|9035.4|9036.8|9035.9|9031.1|9030.2|400
1592828400000|2020-06-22 12:20:00|9036|9035.1|9033.9|9033|9036.9|9036|9033.6|9032.4|279
1592828700000|2020-06-22 12:25:00|9033.8|9032.9|9037.3|9036.4|9038.5|9037.6|9033.6|9032.6|291
1592829000000|2020-06-22 12:30:00|9037.2|9036.3|9039.3|9038.4|9040|9039|9035.7|9034.6|346
1592829300000|2020-06-22 12:35:00|9039.6|9038.1|9038.5|9037.6|9042.2|9041.2|9037.4|9036.3|434
1592829600000|2020-06-22 12:40:00|9038.6|9037.7|9043|9042.1|9043.1|9042.2|9037.3|9036|492
1592829900000|2020-06-22 12:45:00|9043.1|9042.2|9046.7|9045.8|9048|9047.1|9042.1|9041|501
1592830200000|2020-06-22 12:50:00|9046.8|9045.9|9046.3|9045.4|9047.1|9046|9043.5|9042.5|392
1592830500000|2020-06-22 12:55:00|9046.4|9045.5|9045.7|9044.8|9048|9047.1|9044.9|9044|538
1592830800000|2020-06-22 13:00:00|9045.8|9044.9|9045.2|9044.3|9046.6|9045.7|9043.6|9042.5|519
1592831100000|2020-06-22 13:05:00|9045.1|9044.2|9045.4|9044.5|9047.2|9046.3|9044.6|9043.6|414
1592831400000|2020-06-22 13:10:00|9045.3|9044.4|9042.3|9040.8|9046.5|9045.6|9041.5|9040.6|448
1592831700000|2020-06-22 13:15:00|9042.4|9040.9|9047|9045.5|9047.1|9045.8|9042|9040.8|436
1592832000000|2020-06-22 13:20:00|9047.1|9045.6|9048.8|9047.3|9049.8|9048.6|9045.3|9044|466
1592832300000|2020-06-22 13:25:00|9048.9|9048|9051|9049.5|9051.4|9050.4|9048.5|9047.5|430
1592832600000|2020-06-22 13:30:00|9051.4|9049.9|9056.4|9054.9|9057.1|9055.9|9050.6|9049.6|676
1592832900000|2020-06-22 13:35:00|9056.5|9055|9052.3|9050.8|9058.7|9057.3|9051.9|9050.7|565
1592833200000|2020-06-22 13:40:00|9052.5|9051|9050.1|9048.6|9054.1|9052.6|9048.9|9047.8|516
1592833500000|2020-06-22 13:45:00|9049.6|9048.7|9051|9050.1|9054.7|9053.2|9048.5|9047|739
1592833800000|2020-06-22 13:50:00|9051.2|9049.7|9052.5|9051|9053.6|9052.1|9049.7|9048.2|726
1592834100000|2020-06-22 13:55:00|9052.4|9050.9|9046.5|9045|9053.1|9051.6|9045.2|9043.7|774
1592834400000|2020-06-22 14:00:00|9046.4|9044.9|9050|9048.5|9050.7|9049.2|9046|9044.4|830
1592834700000|2020-06-22 14:05:00|9050.1|9048.6|9044.1|9042.6|9050.3|9049.3|9042.8|9041.5|782
1592835000000|2020-06-22 14:10:00|9044.2|9042.7|9040.4|9038.9|9045.1|9043.9|9039.7|9038.6|691
1592835300000|2020-06-22 14:15:00|9040.3|9038.8|9041.3|9039.8|9043.3|9042.1|9039.4|9038.1|634
1592835600000|2020-06-22 14:20:00|9041.2|9039.7|9045.8|9044.3|9047.1|9045.6|9040|9038.5|824
1592835900000|2020-06-22 14:25:00|9045.9|9044.4|9044|9042.5|9047.9|9046.7|9043.7|9042.3|728
1592836200000|2020-06-22 14:30:00|9043.9|9042.4|9041.7|9040.2|9045|9043.8|9041.2|9040|639
1592836500000|2020-06-22 14:35:00|9041.9|9040.4|9043.2|9042.3|9043.7|9042.4|9040.4|9039.2|675
1592836800000|2020-06-22 14:40:00|9043.1|9042.2|9044.9|9044|9045.7|9044.4|9042.4|9041|615
1592837100000|2020-06-22 14:45:00|9045|9044.1|9046.2|9044.7|9049.9|9048.4|9044.8|9043.4|931
1592837400000|2020-06-22 14:50:00|9046.3|9044.8|9048.9|9047.4|9049|9047.5|9044.1|9042.9|861
1592837700000|2020-06-22 14:55:00|9048.8|9047.3|9037.8|9036.9|9050|9048.7|9036.8|9035.7|1090
1592838000000|2020-06-22 15:00:00|9037.7|9036.8|9039|9037.5|9040.1|9039|9034.7|9033.8|966
1592838300000|2020-06-22 15:05:00|9038.9|9037.4|9039.3|9037.8|9039.3|9038|9035.2|9034.2|635
1592838600000|2020-06-22 15:10:00|9039.2|9037.7|9046.9|9045.4|9047.2|9046.3|9038.4|9037.1|601
1592838900000|2020-06-22 15:15:00|9046.6|9045.1|9043.6|9042.1|9047.1|9045.6|9042.6|9041.3|686
1592839200000|2020-06-22 15:20:00|9043.3|9042.4|9045.1|9044.2|9045.4|9044.3|9042.6|9041.3|534
1592839500000|2020-06-22 15:25:00|9045.2|9044.3|9047.4|9045.9|9048.7|9047.4|9044.3|9043.3|551
1592839800000|2020-06-22 15:30:00|9047.5|9046|9044.9|9043.4|9048|9046.5|9044.5|9043.1|721
1592840100000|2020-06-22 15:35:00|9045|9043.5|9041.3|9039.8|9045.6|9044.3|9040.4|9039.3|459
1592840400000|2020-06-22 15:40:00|9041.2|9039.7|9041.2|9039.7|9042.8|9041.7|9040.1|9038.9|588
1592840700000|2020-06-22 15:45:00|9041.3|9039.8|9044.5|9043|9044.7|9043.4|9041|9039.6|447
1592841000000|2020-06-22 15:50:00|9044.1|9043.2|9045.3|9043.8|9045.4|9044.3|9042.6|9041.3|396
1592841300000|2020-06-22 15:55:00|9045.2|9043.7|9047.6|9046.7|9048.9|9047.5|9044.6|9043.7|472
1592841600000|2020-06-22 16:00:00|9047.7|9046.8|9046.5|9045|9049.4|9048.2|9046|9044.9|498
1592841900000|2020-06-22 16:05:00|9046.6|9045.1|9042.2|9040.7|9047.4|9046|9039.1|9038.1|523
1592842200000|2020-06-22 16:10:00|9042.1|9040.6|9045.4|9044.5|9047|9045.8|9040.6|9039.1|511
1592842500000|2020-06-22 16:15:00|9045.6|9044.1|9049.5|9048.6|9049.6|9048.7|9043.2|9042|401
1592842800000|2020-06-22 16:20:00|9048.7|9047.8|9042.9|9041.4|9050.1|9049|9042.8|9041.3|470
1592843100000|2020-06-22 16:25:00|9042.8|9041.3|9036.6|9035.7|9042.8|9041.6|9035.9|9034.9|476
1592843400000|2020-06-22 16:30:00|9036.5|9035.6|9036.4|9035.5|9038.3|9037.2|9035.7|9034.8|354
1592843700000|2020-06-22 16:35:00|9036.6|9035.7|9037.6|9036.7|9038.5|9037.3|9035.6|9034.7|372
1592844000000|2020-06-22 16:40:00|9037.5|9036.6|9037.2|9036.3|9038.4|9037.5|9035.8|9034.7|453
1592844300000|2020-06-22 16:45:00|9037.3|9036.4|9034.3|9032.8|9038|9037.1|9033.2|9032.3|400
1592844600000|2020-06-22 16:50:00|9034|9033.1|9033.7|9032.8|9034.9|9033.7|9033|9031.9|380
1592844900000|2020-06-22 16:55:00|9033.8|9032.9|9035.4|9033.9|9036.2|9035|9033|9032|514
1592845200000|2020-06-22 17:00:00|9035.1|9034.2|9034.4|9032.9|9035.9|9034.5|9033.9|9032.4|370
1592845500000|2020-06-22 17:05:00|9033.9|9033|9034.6|9033.7|9035.2|9033.9|9032.5|9031.6|410
1592845800000|2020-06-22 17:10:00|9034.7|9033.8|9036.2|9034.7|9036.6|9035.4|9033.6|9032.1|273
1592846100000|2020-06-22 17:15:00|9036.3|9034.8|9033.1|9032.2|9036.8|9035.6|9032.7|9031.8|383
1592846400000|2020-06-22 17:20:00|9033.2|9032.3|9035.9|9034.4|9036.8|9035.7|9032.9|9031.7|367
1592846700000|2020-06-22 17:25:00|9035.8|9034.3|9034.3|9033.4|9036.3|9035.2|9033.8|9032.5|301
1592847000000|2020-06-22 17:30:00|9034.4|9033.5|9032.7|9031.2|9035.8|9034.7|9031.5|9030.6|377
1592847300000|2020-06-22 17:35:00|9032.6|9031.1|9034.3|9032.8|9034.9|9033.5|9031.9|9030.7|320
1592847600000|2020-06-22 17:40:00|9034.4|9032.9|9034.9|9033.4|9035.2|9034|9033.1|9031.7|267
1592847900000|2020-06-22 17:45:00|9035|9033.5|9034.7|9033.2|9035|9033.7|9032.8|9031.3|327
1592848200000|2020-06-22 17:50:00|9034.5|9033|9034.3|9032.8|9035.2|9034.1|9033.2|9032.1|272
1592848500000|2020-06-22 17:55:00|9034.4|9032.9|9029.9|9028.4|9035|9033.7|9029.2|9027.7|348
1592848800000|2020-06-22 18:00:00|9030|9028.5|9031.1|9029.6|9032.2|9030.7|9029.5|9028|280
1592849100000|2020-06-22 18:05:00|9031.2|9029.7|9030.5|9029|9033.6|9032.3|9030.5|9029|257
1592849400000|2020-06-22 18:10:00|9030.4|9028.9|9030.5|9029|9031.6|9030.2|9030.1|9028.6|206
1592849700000|2020-06-22 18:15:00|9030.4|9028.9|9033.3|9031.8|9033.3|9032.1|9030|9028.5|355
1592850000000|2020-06-22 18:20:00|9033.2|9031.7|9031.4|9029.9|9033.3|9032.1|9030.8|9029.5|271
1592850300000|2020-06-22 18:25:00|9031.5|9030|9031.1|9030.2|9031.8|9030.4|9030.2|9028.8|199
1592850600000|2020-06-22 18:30:00|9031.4|9029.9|9031.2|9030.3|9032.6|9031.4|9031.1|9029.9|231
1592850900000|2020-06-22 18:35:00|9030.9|9030|9028.5|9027|9031.2|9030|9027.5|9026.2|286
1592851200000|2020-06-22 18:40:00|9028.4|9026.9|9028.7|9027.8|9029.3|9028|9027.8|9026.3|258
1592851500000|2020-06-22 18:45:00|9029.1|9027.6|9026.5|9025|9029.3|9028|9026.2|9025|292
1592851800000|2020-06-22 18:50:00|9026.4|9024.9|9027.8|9026.3|9029.5|9028.1|9026.2|9024.9|304
1592852100000|2020-06-22 18:55:00|9027.4|9026.5|9029.1|9027.6|9029.5|9028.5|9025.7|9024.6|505
1592852400000|2020-06-22 19:00:00|9029|9027.5|9028.2|9026.7|9030.1|9028.7|9027.4|9025.9|380
1592852700000|2020-06-22 19:05:00|9028.1|9026.6|9028.3|9026.8|9029.7|9028.2|9027.5|9026.1|296
1592853000000|2020-06-22 19:10:00|9028.2|9026.7|9029.5|9028|9029.6|9028.2|9027|9025.7|274
1592853300000|2020-06-22 19:15:00|9029.6|9028.1|9032|9031.1|9032.5|9031.1|9029|9027.5|390
1592853600000|2020-06-22 19:20:00|9032.1|9031.2|9032.5|9031.6|9033.8|9032.4|9032|9031.1|353
1592853900000|2020-06-22 19:25:00|9032.6|9031.7|9033.1|9031.6|9033.1|9031.8|9029.8|9028.6|336
1592854200000|2020-06-22 19:30:00|9033|9031.5|9030.8|9029.3|9033.2|9031.7|9030.2|9029.1|348
1592854500000|2020-06-22 19:35:00|9030.9|9029.4|9032.8|9031.3|9033.3|9031.8|9030.5|9029.2|361
1592854800000|2020-06-22 19:40:00|9032.9|9031.4|9034.2|9032.7|9034.7|9033.2|9032|9030.6|280
1592855100000|2020-06-22 19:45:00|9034.1|9032.6|9032.6|9031.1|9034.7|9033.2|9032.4|9030.9|304
1592855400000|2020-06-22 19:50:00|9032.5|9031|9033.3|9031.8|9033.9|9032.7|9032.4|9030.9|323
1592855700000|2020-06-22 19:55:00|9033.2|9031.7|9032.2|9031.3|9034.1|9032.7|9032.2|9031|307
1592856000000|2020-06-22 20:00:00|9032.3|9031.4|9032.7|9031.2|9033.1|9031.9|9031.2|9029.9|373
1592856300000|2020-06-22 20:05:00|9032.6|9031.1|9031.9|9030.4|9033.7|9032.2|9031.3|9030.1|217
1592856600000|2020-06-22 20:10:00|9031.8|9030.3|9033|9031.5|9034.3|9032.8|9031.8|9030.3|168
1592856900000|2020-06-22 20:15:00|9033.2|9031.7|9034.9|9033.4|9035.1|9033.6|9033|9031.5|142
1592857200000|2020-06-22 20:20:00|9034.8|9033.3|9032.7|9031.2|9034.9|9033.5|9032.7|9031.2|145
1592857500000|2020-06-22 20:25:00|9032.6|9031.1|9032.1|9030.6|9033.2|9031.7|9031.8|9030.3|181
1592857800000|2020-06-22 20:30:00|9032|9030.5|9033|9031.5|9033.9|9032.4|9031.7|9030.3|194
1592858100000|2020-06-22 20:35:00|9033.1|9031.6|9033.3|9031.8|9034.2|9032.7|9032.7|9031.3|169
1592858400000|2020-06-22 20:40:00|9033.4|9031.9|9033.9|9032.4|9034.4|9033|9032.9|9031.6|168
1592858700000|2020-06-22 20:45:00|9033.6|9032.7|9036.4|9034.9|9036.7|9035.2|9033.5|9032|228
1592859000000|2020-06-22 20:50:00|9036.5|9035|9036.2|9034.7|9036.6|9035.1|9035.5|9033.9|199
1592859300000|2020-06-22 20:55:00|9036.1|9034.6|9033.5|9028.1|9036.1|9034.6|9031.5|9027.4|436
1592859600000|2020-06-22 21:00:00|9032.4|9027.9|9037.8|9025.8|9039.4|9028.2|9032|9023.3|26
1592859900000|2020-06-22 21:05:00|9038.8|9026.8|9037.7|9026.9|9040.6|9030.3|9034.2|9025.7|110
1592860200000|2020-06-22 21:10:00|9037.8|9026.8|9038.1|9029.8|9039.8|9031.5|9036|9025.4|218
1592860500000|2020-06-22 21:15:00|9037.7|9030|9038|9028.7|9040.7|9031.2|9035.7|9026.8|203
1592860800000|2020-06-22 21:20:00|9037.4|9029.3|9037.6|9029.5|9038.9|9033.2|9035.9|9027.5|258
1592861100000|2020-06-22 21:25:00|9037.8|9029.1|9037.2|9029.9|9038.2|9032.4|9035.6|9027.2|253
1592861400000|2020-06-22 21:30:00|9037.8|9028.8|9037.2|9028.3|9038.4|9032.4|9036|9026.3|342
1592861700000|2020-06-22 21:35:00|9037.5|9028.1|9037.3|9027.8|9037.7|9029.4|9034.9|9026.7|408
1592862000000|2020-06-22 21:40:00|9037.5|9027.7|9038.2|9032.6|9038.7|9032.7|9036|9027.4|520
1592862300000|2020-06-22 21:45:00|9038.3|9032.2|9035.1|9027.5|9038.4|9032.7|9034.8|9027.3|531
1592862600000|2020-06-22 21:50:00|9035|9026.7|9036.5|9029.8|9041.4|9031.3|9034.1|9026.6|584
1592862900000|2020-06-22 21:55:00|9036.6|9029.6|9035.3|9028.4|9038.7|9031.6|9035|9027.5|495
1592863200000|2020-06-22 22:00:00|9035.5|9028.3|9035.6|9031.2|9038.1|9033.8|9034.5|9028.3|909
1592863500000|2020-06-22 22:05:00|9035.7|9031.4|9035.6|9032|9037.1|9033.3|9034.3|9030.4|649
1592863800000|2020-06-22 22:10:00|9035.7|9031.9|9034.7|9032|9036.4|9033.4|9033.8|9030.9|530
1592864100000|2020-06-22 22:15:00|9034.6|9031.9|9035.1|9032.8|9036.4|9033.8|9033.5|9031.2|392
1592864400000|2020-06-22 22:20:00|9035.3|9033|9033.4|9031.9|9036.4|9033.3|9033.2|9030.9|317
1592864700000|2020-06-22 22:25:00|9033.5|9032|9033.6|9031.1|9034.1|9032.3|9032.4|9030.5|225
1592865000000|2020-06-22 22:30:00|9033.5|9030.9|9032.5|9031|9033.9|9032.2|9031.9|9029.8|391
1592865300000|2020-06-22 22:35:00|9032.6|9031.1|9031.7|9029.2|9033.1|9031.5|9030.7|9029.2|289
1592865600000|2020-06-22 22:40:00|9031.5|9029.1|9030.6|9029.1|9032.1|9030|9030.3|9028.7|214
1592865900000|2020-06-22 22:45:00|9030.7|9029.2|9025|9023.5|9030.9|9029.2|9023|9020.7|503
1592866200000|2020-06-22 22:50:00|9024.9|9023.4|9027.5|9026|9027.9|9026.2|9023.1|9021.4|431
1592866500000|2020-06-22 22:55:00|9027.7|9026.2|9026.9|9025.4|9028|9026.2|9025.8|9024.3|260
1592866800000|2020-06-22 23:00:00|9027.1|9025.6|9029.1|9027.6|9029.7|9027.7|9027.1|9025.6|310
1592867100000|2020-06-22 23:05:00|9029|9027.5|9027.9|9025.6|9029|9027.5|9026.5|9024.7|377
1592867400000|2020-06-22 23:10:00|9027.8|9026|9026.7|9025.2|9028.8|9026.9|9026.5|9024.6|299
1592867700000|2020-06-22 23:15:00|9026.8|9025.3|9026.7|9025.2|9026.9|9025.4|9025.4|9023.9|308
1592868000000|2020-06-22 23:20:00|9026.8|9025.3|9022.9|9021.4|9027.1|9025.6|9022.8|9021.3|279
1592868300000|2020-06-22 23:25:00|9023.1|9021.6|9026.2|9024.7|9026.6|9025.1|9023.1|9021.6|359
1592868600000|2020-06-22 23:30:00|9026.1|9024.6|9023.7|9022.2|9026.6|9025.1|9023.2|9021.7|264
1592868900000|2020-06-22 23:35:00|9023.8|9022.3|9025.5|9024|9025.7|9024.3|9023.3|9021.8|313
1592869200000|2020-06-22 23:40:00|9025.4|9023.9|9024.4|9022.9|9025.6|9024.3|9023.9|9022.4|199
1592869500000|2020-06-22 23:45:00|9024.3|9022.8|9026.6|9025.1|9027.6|9026.1|9024.1|9022.6|335
1592869800000|2020-06-22 23:50:00|9026.7|9025.2|9022.4|9020.9|9027.2|9025.7|9019.9|9018.4|420
1592870100000|2020-06-22 23:55:00|9022.5|9021|9022.6|9021.1|9024.3|9022.8|9022|9020.5|291
1592870400000|2020-06-23 00:00:00|9022.5|9021|9025.2|9023.7|9025.9|9024.4|9022.2|9020.7|448
1592870700000|2020-06-23 00:05:00|9025.3|9023.8|9026|9024.5|9026.9|9025.4|9024.8|9023.3|324
1592871000000|2020-06-23 00:10:00|9025.9|9024.4|9026.5|9025.6|9026.8|9025.9|9025.4|9024.1|308
1592871300000|2020-06-23 00:15:00|9026.6|9025.7|9027.3|9025.8|9027.3|9025.8|9025.8|9024.4|371
1592871600000|2020-06-23 00:20:00|9027.2|9025.7|9027.2|9025.7|9027.8|9026.4|9026.4|9025|252
1592871900000|2020-06-23 00:25:00|9027.1|9025.6|9025.7|9024.8|9027.6|9026.3|9025.7|9024.5|277
1592872200000|2020-06-23 00:30:00|9025.8|9024.9|9025.7|9024.2|9026|9024.9|9024.4|9022.9|272
1592872500000|2020-06-23 00:35:00|9025.6|9024.1|9029.3|9027.8|9029.6|9028.1|9025.6|9024.1|402
1592872800000|2020-06-23 00:40:00|9029.2|9027.7|9027.7|9026.2|9029.9|9028.6|9027.2|9025.9|342
1592873100000|2020-06-23 00:45:00|9027.6|9026.1|9026|9024.5|9028|9026.5|9025.8|9024.3|387
1592873400000|2020-06-23 00:50:00|9025.9|9024.4|9027|9025.5|9027.4|9025.9|9025.4|9023.9|263
1592873700000|2020-06-23 00:55:00|9026.9|9025.4|9027.3|9025.8|9027.3|9025.8|9025.7|9024.2|289
1592874000000|2020-06-23 01:00:00|9027.2|9025.7|9027.9|9026.4|9028.2|9026.7|9026.1|9024.8|292
1592874300000|2020-06-23 01:05:00|9027.8|9026.3|9026.8|9025.3|9028.9|9027.4|9026.7|9025.2|432
1592874600000|2020-06-23 01:10:00|9026.9|9025.4|9030.1|9028.6|9031.3|9029.8|9026.9|9025.4|849
1592874900000|2020-06-23 01:15:00|9030.2|9028.7|9031.5|9030|9032.7|9031.2|9029.6|9028.1|1213
1592875200000|2020-06-23 01:20:00|9031.6|9030.1|9035.9|9034.4|9036.5|9035|9030.3|9028.8|1058
1592875500000|2020-06-23 01:25:00|9035.8|9034.3|9033.3|9031.8|9035.9|9034.4|9031.5|9030|1131
1592875800000|2020-06-23 01:30:00|9033.2|9031.7|9032.8|9031.3|9033.6|9032.1|9030.1|9028.6|1009
1592876100000|2020-06-23 01:35:00|9032.7|9031.2|9032.1|9030.6|9033.8|9032.3|9030.3|9028.8|809
1592876400000|2020-06-23 01:40:00|9031.9|9030.4|9031.4|9029.9|9033.2|9031.7|9030.2|9028.7|709
1592876700000|2020-06-23 01:45:00|9031.3|9029.8|9030.2|9028.7|9032.9|9031.4|9030|9028.5|737
1592877000000|2020-06-23 01:50:00|9030.1|9028.6|9026.7|9025.2|9030.6|9029.1|9026|9024.5|907
1592877300000|2020-06-23 01:55:00|9026.3|9024.8|9025.7|9023.1|9027.6|9026.1|9024.4|9022.5|920
1592877600000|2020-06-23 02:00:00|9025.6|9022.9|9023.9|9022.4|9027.1|9025.3|9021.7|9020.2|1290
1592877900000|2020-06-23 02:05:00|9024|9022.5|9025.1|9023.6|9025.2|9024|9020.4|9018.9|969
1592878200000|2020-06-23 02:10:00|9024.9|9023.4|9027|9025.5|9028|9026.6|9024.6|9023.1|872
1592878500000|2020-06-23 02:15:00|9026.9|9025.4|9026.3|9024.8|9028.8|9027.3|9025.9|9024.4|844
1592878800000|2020-06-23 02:20:00|9026.5|9025|9021.2|9019.7|9027.5|9026|9020.7|9019.2|771
1592879100000|2020-06-23 02:25:00|9021.1|9019.6|9023.4|9021.9|9023.8|9022.3|9021.1|9019.6|703
1592879400000|2020-06-23 02:30:00|9023.5|9022|9025.5|9024|9026.1|9024.6|9023|9021.5|571
1592879700000|2020-06-23 02:35:00|9025.6|9024.1|9025.1|9023.6|9026.5|9025|9024.3|9022.8|526
1592880000000|2020-06-23 02:40:00|9025|9023.5|9027.7|9026.2|9028.2|9026.7|9024.6|9023.2|434
1592880300000|2020-06-23 02:45:00|9027.8|9026.3|9029.5|9028|9030.1|9028.6|9027.7|9026.2|477
1592880600000|2020-06-23 02:50:00|9029.4|9027.9|9030.6|9029.1|9031.9|9030.5|9029.2|9027.7|507
1592880900000|2020-06-23 02:55:00|9030.7|9029.2|9031|9029.5|9031.3|9029.8|9029.8|9028.3|399
1592881200000|2020-06-23 03:00:00|9031.1|9029.6|9030.7|9029.2|9033.9|9032.4|9030|9028.5|441
1592881500000|2020-06-23 03:05:00|9030.6|9029.1|9030.5|9029|9031.2|9029.7|9029.4|9027.9|375
1592881800000|2020-06-23 03:10:00|9030.6|9029.1|9032.8|9031.3|9033.3|9031.8|9030.6|9029.1|379
1592882100000|2020-06-23 03:15:00|9032.9|9031.4|9033.7|9032.2|9034.1|9032.6|9032.3|9030.8|369
1592882400000|2020-06-23 03:20:00|9033.6|9032.1|9035.1|9033.6|9037|9035.5|9033.6|9032.1|408
1592882700000|2020-06-23 03:25:00|9035.2|9033.7|9035.1|9033.6|9035.3|9033.8|9033.2|9031.7|421
1592883000000|2020-06-23 03:30:00|9035.2|9033.7|9035.8|9034.3|9035.9|9034.4|9034.3|9033|412
1592883300000|2020-06-23 03:35:00|9035.7|9034.2|9036.7|9035.2|9037.7|9036.2|9035.4|9033.9|465
1592883600000|2020-06-23 03:40:00|9036.8|9035.3|9037.4|9035.9|9037.7|9036.2|9036.3|9034.8|395
1592883900000|2020-06-23 03:45:00|9037.3|9035.8|9035.1|9033.6|9037.4|9035.9|9034.4|9032.9|461
1592884200000|2020-06-23 03:50:00|9035|9033.5|9036.6|9035.1|9036.6|9035.1|9033.9|9032.5|329
1592884500000|2020-06-23 03:55:00|9036.5|9035|9033.9|9032.4|9036.7|9035.2|9033.7|9032.2|270
1592884800000|2020-06-23 04:00:00|9034.1|9032.6|9033|9031.5|9034.2|9032.7|9032.3|9030.8|409
1592885100000|2020-06-23 04:05:00|9033.1|9031.6|9032.9|9031.4|9033.6|9032.1|9032.2|9030.9|351
1592885400000|2020-06-23 04:10:00|9032.8|9031.3|9031.9|9030.4|9033.3|9032|9031.5|9030|288
1592885700000|2020-06-23 04:15:00|9031.7|9030.2|9031.9|9030.4|9032.1|9030.7|9030.3|9028.8|260
1592886000000|2020-06-23 04:20:00|9032|9030.5|9031.3|9029.8|9033.4|9031.9|9031.3|9029.8|256
1592886300000|2020-06-23 04:25:00|9031.4|9029.9|9032.6|9031.1|9033.4|9031.9|9031.3|9029.8|242
1592886600000|2020-06-23 04:30:00|9032.5|9031|9032.3|9030.8|9032.8|9031.9|9031.4|9029.9|337
1592886900000|2020-06-23 04:35:00|9032.2|9030.7|9032.3|9031.4|9033.3|9031.8|9031.9|9030.5|300
1592887200000|2020-06-23 04:40:00|9032.2|9031.3|9033.6|9032.1|9033.9|9032.4|9031.7|9030.4|276
1592887500000|2020-06-23 04:45:00|9033.7|9032.2|9034.4|9032.9|9035|9033.5|9033.2|9031.7|287
1592887800000|2020-06-23 04:50:00|9034.5|9033|9035.2|9033.7|9035.5|9034|9034.2|9032.7|188
1592888100000|2020-06-23 04:55:00|9035.3|9033.8|9034.3|9032.8|9035.4|9034.1|9033.3|9031.8|247
1592888400000|2020-06-23 05:00:00|9034.2|9032.7|9031.9|9030.4|9034.4|9032.9|9031.7|9030.2|299
1592888700000|2020-06-23 05:05:00|9032|9030.5|9031.1|9029.6|9032.5|9031|9031.1|9029.6|364
1592889000000|2020-06-23 05:10:00|9031.2|9029.7|9030.3|9028.8|9031.3|9029.8|9029.8|9028.4|367
1592889300000|2020-06-23 05:15:00|9030.4|9028.9|9031.8|9030.3|9032.1|9031.1|9030.2|9028.7|223
1592889600000|2020-06-23 05:20:00|9031.7|9030.2|9034.3|9032.8|9034.3|9032.8|9031.7|9030.2|282
1592889900000|2020-06-23 05:25:00|9034.1|9032.6|9035.4|9033.9|9036.1|9034.6|9033.7|9032.2|341
1592890200000|2020-06-23 05:30:00|9035.5|9034|9035.1|9033.6|9036.9|9035.7|9034.5|9033|418
1592890500000|2020-06-23 05:35:00|9035|9033.5|9035.3|9033.8|9035.7|9034.4|9034.7|9033.2|294
1592890800000|2020-06-23 05:40:00|9035.2|9033.7|9041.2|9039.7|9041.2|9039.7|9035.2|9033.7|498
1592891100000|2020-06-23 05:45:00|9041.3|9039.8|9041.1|9039.6|9044.4|9042.9|9039.7|9038.2|648
1592891400000|2020-06-23 05:50:00|9041|9039.5|9042.9|9041.4|9045|9043.5|9041|9039.5|415
1592891700000|2020-06-23 05:55:00|9043|9041.5|9045.8|9044.3|9046.5|9045|9040.9|9039.7|553
1592892000000|2020-06-23 06:00:00|9045.9|9044.4|9041.8|9040.9|9046.5|9045.3|9041.4|9040.1|759
1592892300000|2020-06-23 06:05:00|9042.1|9040.6|9048.3|9046.8|9048.5|9047|9040.2|9038.7|875
1592892600000|2020-06-23 06:10:00|9048.4|9046.9|9049.2|9047.7|9049.5|9048|9046.4|9045.1|707
1592892900000|2020-06-23 06:15:00|9048.9|9047.4|9048.5|9047.6|9052.8|9051.3|9048|9046.8|635
1592893200000|2020-06-23 06:20:00|9048.6|9047.7|9044.7|9043.2|9049.2|9047.9|9043|9041.7|631
1592893500000|2020-06-23 06:25:00|9044.8|9043.3|9043.1|9041.6|9045.9|9044.7|9042.9|9041.6|506
1592893800000|2020-06-23 06:30:00|9042.9|9041.4|9041.7|9040.8|9045.4|9044.2|9041.3|9040.1|660
1592894100000|2020-06-23 06:35:00|9041.9|9041|9039.7|9038.8|9045.1|9043.9|9039.5|9038.3|587
1592894400000|2020-06-23 06:40:00|9039.6|9038.7|9038.4|9036.9|9040.3|9039.3|9037.3|9036.3|585
1592894700000|2020-06-23 06:45:00|9038.5|9037|9036.7|9035.8|9038.7|9037.2|9035.7|9034.7|602
1592895000000|2020-06-23 06:50:00|9036.9|9035.4|9039.4|9037.9|9040.3|9039.2|9036.3|9035.3|493
1592895300000|2020-06-23 06:55:00|9039.3|9038.4|9036.7|9035.2|9039.8|9038.7|9035.8|9034.7|594
1592895600000|2020-06-23 07:00:00|9036.9|9035.4|9039.7|9038.8|9042.1|9041|9036.6|9035.1|842
1592895900000|2020-06-23 07:05:00|9039.8|9038.9|9037.2|9036.3|9040|9039.1|9035.8|9034.9|720
1592896200000|2020-06-23 07:10:00|9037.1|9036.2|9036.2|9033|9038.6|9037.5|9034.1|9032.2|712
1592896500000|2020-06-23 07:15:00|9036.1|9033.2|9040.3|9038.8|9040.3|9038.8|9035.4|9031.9|1198
1592896800000|2020-06-23 07:20:00|9040.2|9038.7|9046.3|9045.4|9046.9|9045.8|9040|9038.5|904
1592897100000|2020-06-23 07:25:00|9046.2|9045.3|9046.1|9041.7|9047.9|9046.7|9042.8|9040.3|815
1592897400000|2020-06-23 07:30:00|9046.9|9042|9042.2|9040.7|9046.9|9042.9|9039|9037.5|1083
1592897700000|2020-06-23 07:35:00|9042.1|9040.6|9042.3|9040.8|9044|9042.6|9039.8|9038.3|743
1592898000000|2020-06-23 07:40:00|9042.2|9040.7|9041.5|9040.6|9043.8|9042.6|9039.8|9038.7|748
1592898300000|2020-06-23 07:45:00|9041.4|9040.5|9043.6|9042.7|9045.4|9044.2|9041.4|9040.3|810
1592898600000|2020-06-23 07:50:00|9043.7|9042.8|9045.5|9044.6|9046.6|9045.7|9042.9|9041.7|873
1592898900000|2020-06-23 07:55:00|9045.6|9044.7|9043.5|9041.1|9048.8|9047.3|9042.7|9040.5|986
1592899200000|2020-06-23 08:00:00|9043.4|9041.6|9037.6|9036.7|9045.9|9044.5|9035.6|9034.5|935
1592899500000|2020-06-23 08:05:00|9037.5|9036.6|9032|9031.1|9038.2|9037.1|9031|9030.1|804
1592899800000|2020-06-23 08:10:00|9032.1|9031.2|9032.3|9030.8|9034.9|9033.9|9031|9029.8|806
1592900100000|2020-06-23 08:15:00|9032.4|9030.9|9029.3|9027.8|9033.1|9031.8|9026.5|9025|964
1592900400000|2020-06-23 08:20:00|9029.2|9027.7|9030.8|9029.3|9033.1|9032.1|9028.9|9027.7|652
1592900700000|2020-06-23 08:25:00|9030.9|9029.4|9038.8|9034.4|9040.3|9034.8|9030.5|9029.4|752
1592901000000|2020-06-23 08:30:00|9038.2|9034.1|9032.5|9031.6|9038.2|9034.1|9025.8|9022.9|1065
1592901300000|2020-06-23 08:35:00|9032.4|9031.5|9038.4|9036.9|9038.5|9037.4|9032.4|9031.5|786
1592901600000|2020-06-23 08:40:00|9038.3|9036.8|9038.8|9037.9|9041.7|9040.5|9035.6|9034.3|664
1592901900000|2020-06-23 08:45:00|9039|9038.1|9043.5|9042.6|9045.1|9043.7|9038.5|9037.2|800
1592902200000|2020-06-23 08:50:00|9043.4|9042.5|9042.2|9041.3|9046.9|9046|9041.8|9040.7|763
1592902500000|2020-06-23 08:55:00|9042.1|9041.2|9044.7|9043.8|9045.5|9044.2|9041.7|9040.4|696
1592902800000|2020-06-23 09:00:00|9045.1|9043.6|9046|9044.5|9047.5|9046.6|9042.4|9041|794
1592903100000|2020-06-23 09:05:00|9045.8|9044.9|9052.4|9051.5|9053.8|9052.7|9045.3|9044.3|851
1592903400000|2020-06-23 09:10:00|9052.7|9051.2|9057.1|9055.6|9058.6|9057.5|9051.3|9049.8|828
1592903700000|2020-06-23 09:15:00|9056.7|9055.8|9056|9055.1|9059|9057.8|9055.6|9054.3|695
1592904000000|2020-06-23 09:20:00|9056.2|9055.3|9060.2|9058.7|9061.2|9060.1|9055.4|9054.3|692
1592904300000|2020-06-23 09:25:00|9060.1|9058.6|9060.9|9060|9062.7|9061.5|9059|9058.1|725
1592904600000|2020-06-23 09:30:00|9060.8|9059.9|9057.2|9055.7|9062.1|9061.2|9056.9|9055.6|670
1592904900000|2020-06-23 09:35:00|9057.1|9055.6|9059.2|9057.7|9060.8|9059.8|9056.4|9055.3|737
1592905200000|2020-06-23 09:40:00|9059|9058.1|9062.7|9061.8|9063.4|9062.2|9058.4|9057.2|668
1592905500000|2020-06-23 09:45:00|9062.8|9061.9|9066.9|9065.4|9069.5|9068.5|9062.8|9061.5|670
1592905800000|2020-06-23 09:50:00|9066.8|9065.9|9065.5|9064.6|9067.3|9066.1|9063|9062.1|470
1592906100000|2020-06-23 09:55:00|9065.4|9064.5|9067|9066.1|9068.8|9067.6|9064.6|9063.7|515
1592906400000|2020-06-23 10:00:00|9067.1|9066.2|9069|9068.1|9071.6|9070.5|9066.3|9065.1|725
1592906700000|2020-06-23 10:05:00|9068.8|9067.9|9065.4|9064.5|9068.8|9067.9|9062.3|9061.4|693
1592907000000|2020-06-23 10:10:00|9065.3|9064.4|9068.2|9066.7|9068.8|9067.9|9064.4|9063.2|749
1592907300000|2020-06-23 10:15:00|9068.3|9066.8|9063|9062.1|9068.7|9067.6|9062.9|9061.9|732
1592907600000|2020-06-23 10:20:00|9062.9|9062|9062.6|9061.7|9064.5|9063.4|9060.9|9059.9|769
1592907900000|2020-06-23 10:25:00|9062.5|9061.6|9061|9060.1|9064.2|9063.1|9060.5|9059.3|660
1592908200000|2020-06-23 10:30:00|9061.3|9059.8|9057.9|9057|9065.9|9064.7|9057.9|9057|654
1592908500000|2020-06-23 10:35:00|9057.8|9056.9|9057.4|9055.9|9059.3|9058.2|9057|9055.9|557
1592908800000|2020-06-23 10:40:00|9057.1|9056.2|9060.1|9059.2|9061.7|9060.7|9056.3|9055.3|689
1592909100000|2020-06-23 10:45:00|9060.2|9059.3|9059.6|9058.1|9060.6|9059.7|9057.6|9056.4|530
1592909400000|2020-06-23 10:50:00|9059.3|9058.4|9062.4|9060.9|9063.1|9061.8|9058.6|9057.4|659
1592909700000|2020-06-23 10:55:00|9062.3|9060.8|9065.7|9064.8|9066.8|9065.7|9061.8|9060.6|579
1592910000000|2020-06-23 11:00:00|9065.4|9064.5|9068|9066.5|9071|9069.8|9064.7|9063.8|732
1592910300000|2020-06-23 11:05:00|9067.7|9066.8|9078.2|9077.3|9079.7|9078.6|9067.2|9066.3|660
1592910600000|2020-06-23 11:10:00|9078.1|9077.2|9072.4|9071.5|9079|9078.1|9070.9|9069.8|688
1592910900000|2020-06-23 11:15:00|9072.3|9071.4|9072.1|9071.2|9074.9|9073.7|9070.8|9069.6|628
1592911200000|2020-06-23 11:20:00|9072.4|9070.9|9071.6|9070.7|9072.8|9071.6|9069.5|9068.3|561
1592911500000|2020-06-23 11:25:00|9071.9|9070.4|9067.9|9066.4|9073.4|9072.1|9067|9066.1|565
1592911800000|2020-06-23 11:30:00|9068|9066.5|9066|9065.1|9068.1|9066.9|9065.2|9064|413
1592912100000|2020-06-23 11:35:00|9066.1|9065.2|9067.5|9066|9068|9066.5|9064.5|9063.5|553
1592912400000|2020-06-23 11:40:00|9067.6|9066.1|9067.8|9066.9|9068.1|9067|9064.9|9063.8|619
1592912700000|2020-06-23 11:45:00|9068.2|9066.7|9064.4|9062.9|9068.2|9067|9062.4|9061.3|634
1592913000000|2020-06-23 11:50:00|9064.5|9063|9065.7|9064.8|9066.8|9065.5|9063.2|9062|530
1592913300000|2020-06-23 11:55:00|9065.8|9064.9|9067|9065.5|9067.8|9066.9|9064.7|9063.8|656
1592913600000|2020-06-23 12:00:00|9066.8|9065.9|9067.1|9065.6|9069.6|9068.5|9065.8|9064.5|707
1592913900000|2020-06-23 12:05:00|9067|9065.5|9065.5|9064|9067.7|9066.6|9062.9|9061.7|818
1592914200000|2020-06-23 12:10:00|9065.4|9063.9|9062.9|9062|9066.5|9065.3|9062.1|9061.2|735
1592914500000|2020-06-23 12:15:00|9063|9062.1|9064.3|9063.4|9065.1|9064.1|9062.8|9061.9|620
1592914800000|2020-06-23 12:20:00|9064.4|9063.5|9062.8|9061.9|9064.5|9063.5|9061.1|9060.2|628
1592915100000|2020-06-23 12:25:00|9062.7|9061.8|9069|9067.5|9069.2|9067.7|9061.6|9060.7|775
1592915400000|2020-06-23 12:30:00|9069.1|9067.6|9066.8|9065.9|9070.2|9069.3|9063.8|9062.6|782
1592915700000|2020-06-23 12:35:00|9067|9066.1|9066.8|9065.9|9069.8|9068.6|9066.6|9065.1|771
1592916000000|2020-06-23 12:40:00|9066.9|9066|9067|9065.5|9069.1|9067.8|9065.5|9064.5|686
1592916300000|2020-06-23 12:45:00|9067.1|9065.6|9066.1|9065.2|9069.5|9068|9065.8|9064.6|822
1592916600000|2020-06-23 12:50:00|9066.2|9065.3|9064.6|9063.7|9066.8|9065.6|9064.3|9063.2|562
1592916900000|2020-06-23 12:55:00|9064.8|9063.3|9066.4|9065.5|9067.4|9066.2|9064|9063|629
1592917200000|2020-06-23 13:00:00|9066.5|9065.6|9066.8|9065.9|9067.4|9066.2|9065.5|9064.6|682
1592917500000|2020-06-23 13:05:00|9066.9|9066|9067.2|9066.3|9069.7|9068.8|9066.9|9066|659
1592917800000|2020-06-23 13:10:00|9067.3|9066.4|9074.8|9073.9|9075.1|9074|9066.6|9065.7|703
1592918100000|2020-06-23 13:15:00|9074.7|9073.8|9075.1|9074.2|9075.5|9074.3|9070.3|9069.2|662
1592918400000|2020-06-23 13:20:00|9075.4|9073.9|9073.3|9072.4|9078|9076.9|9071.7|9070.7|714
1592918700000|2020-06-23 13:25:00|9073|9072.1|9074|9073.1|9075.9|9074.4|9072|9070.5|718
1592919000000|2020-06-23 13:30:00|9073.9|9073|9072.5|9071.6|9077|9076.1|9072.1|9070.9|812
1592919300000|2020-06-23 13:35:00|9072.6|9071.7|9073.4|9071.9|9074.6|9073.2|9071.3|9070.2|729
1592919600000|2020-06-23 13:40:00|9073.3|9071.8|9073.4|9071.9|9075.2|9074.3|9070.8|9069.5|771
1592919900000|2020-06-23 13:45:00|9074.1|9071.7|9072.6|9071.1|9076.6|9075.1|9072.1|9070.7|800
1592920200000|2020-06-23 13:50:00|9072.7|9071.2|9076.9|9075.4|9077.9|9076.7|9072|9070.8|773
1592920500000|2020-06-23 13:55:00|9077|9075.5|9076.7|9075.2|9078.6|9077.3|9073.2|9072|779
1592920800000|2020-06-23 14:00:00|9076.4|9074.9|9072.7|9071.2|9077.1|9075.2|9070.5|9069|969
1592921100000|2020-06-23 14:05:00|9072.6|9071.1|9066.4|9064.9|9072.7|9071.2|9065.1|9063.6|843
1592921400000|2020-06-23 14:10:00|9066.5|9065|9063.9|9062.4|9068.9|9067.7|9063.5|9062.3|859
1592921700000|2020-06-23 14:15:00|9064|9062.5|9066.4|9065.5|9067.8|9066.9|9063.9|9062.4|743
1592922000000|2020-06-23 14:20:00|9066.5|9065.6|9064.9|9064|9068.9|9067.8|9064.5|9063.2|639
1592922300000|2020-06-23 14:25:00|9064.8|9063.9|9062.2|9061.3|9066.8|9065.6|9061|9059.9|743
1592922600000|2020-06-23 14:30:00|9062.4|9060.9|9062|9060.5|9063.1|9062.1|9059.9|9058.6|730
1592922900000|2020-06-23 14:35:00|9062.1|9060.6|9060.9|9059.4|9062.8|9061.6|9059.9|9058.4|549
1592923200000|2020-06-23 14:40:00|9060.6|9059.7|9062.9|9061.4|9063.5|9062.3|9060.4|9059.3|758
1592923500000|2020-06-23 14:45:00|9062.7|9061.8|9059.8|9058.9|9063.9|9062.6|9059.5|9058.3|940
1592923800000|2020-06-23 14:50:00|9059.7|9058.8|9057.8|9056.3|9060.5|9059.6|9052.1|9051.1|898
1592924100000|2020-06-23 14:55:00|9057.9|9056.4|9050.4|9049.5|9058.2|9057|9047.2|9046.3|1029
1592924400000|2020-06-23 15:00:00|9050.6|9049.7|9047.5|9046|9053.2|9052|9043.5|9042.6|1097
1592924700000|2020-06-23 15:05:00|9047.6|9046.1|9050.4|9049.5|9053.2|9052.1|9047.3|9045.8|702
1592925000000|2020-06-23 15:10:00|9050.3|9049.4|9047.4|9046.5|9051.2|9049.9|9046.8|9045.8|667
1592925300000|2020-06-23 15:15:00|9047.3|9046.4|9046.9|9046|9050|9048.7|9046.6|9045.7|586
1592925600000|2020-06-23 15:20:00|9046.8|9045.9|9045|9044.1|9047.3|9046.4|9043.7|9042.5|735
1592925900000|2020-06-23 15:25:00|9044.9|9044|9047.7|9046.8|9048|9047.1|9042.3|9041.1|698
1592926200000|2020-06-23 15:30:00|9048|9047.1|9039.8|9038.9|9048.3|9047.4|9039.6|9038.5|663
1592926500000|2020-06-23 15:35:00|9039.7|9038.8|9043.9|9043|9044.2|9043.3|9039|9037.8|685
1592926800000|2020-06-23 15:40:00|9044|9043.1|9044.6|9043.1|9044.8|9043.5|9042|9040.9|488
1592927100000|2020-06-23 15:45:00|9044.5|9043.6|9042.8|9041.9|9044.6|9043.7|9040.8|9039.3|560
1592927400000|2020-06-23 15:50:00|9042.9|9042|9041.1|9040.2|9043.6|9042.7|9041|9040.1|543
1592927700000|2020-06-23 15:55:00|9041|9040.1|9037.5|9036.6|9041|9040.1|9034.7|9033.5|725
1592928000000|2020-06-23 16:00:00|9037.4|9036.5|9037.8|9036.9|9038.3|9037.2|9035|9033.9|628
1592928300000|2020-06-23 16:05:00|9037.9|9037|9039.8|9038.9|9040.5|9039.5|9037.6|9036.4|423
1592928600000|2020-06-23 16:10:00|9039.9|9039|9044.5|9043|9044.5|9043.3|9039.6|9038.6|498
1592928900000|2020-06-23 16:15:00|9044.4|9042.9|9044.9|9044|9046.5|9045.1|9043.7|9042.7|420
1592929200000|2020-06-23 16:20:00|9044.8|9043.9|9039.6|9038.7|9044.8|9043.9|9039.3|9038.3|400
1592929500000|2020-06-23 16:25:00|9039.7|9038.8|9043.5|9042|9044|9042.8|9039.3|9038.2|402
1592929800000|2020-06-23 16:30:00|9043.6|9042.1|9046.8|9045.9|9047.7|9046.5|9043.2|9041.9|499
1592930100000|2020-06-23 16:35:00|9046.9|9046|9047.2|9046.3|9050|9049|9045.4|9044.5|590
1592930400000|2020-06-23 16:40:00|9047.1|9046.2|9043.7|9042.8|9048.6|9047.3|9043.5|9042.6|513
1592930700000|2020-06-23 16:45:00|9043.3|9042.4|9039.6|9038.7|9043.9|9043|9038.6|9037.7|505
1592931000000|2020-06-23 16:50:00|9039.5|9038.6|9040.7|9039.8|9040.9|9040|9037.6|9036.7|494
1592931300000|2020-06-23 16:55:00|9040.6|9039.7|9036.5|9035.6|9042.5|9041.5|9035.2|9034.3|653
1592931600000|2020-06-23 17:00:00|9036.4|9035.5|9037.6|9036.7|9039.2|9038.1|9036.1|9035.2|535
1592931900000|2020-06-23 17:05:00|9037.7|9036.8|9037.9|9037|9038.9|9037.7|9036.4|9035.5|372
1592932200000|2020-06-23 17:10:00|9037.8|9036.9|9038.6|9037.7|9039.2|9038.1|9037.5|9036.3|260
1592932500000|2020-06-23 17:15:00|9038.5|9037.6|9036.3|9035.4|9039.1|9038.2|9036|9035.1|284
1592932800000|2020-06-23 17:20:00|9036.4|9035.5|9036.5|9035|9037.8|9036.6|9035.6|9034.7|514
1592933100000|2020-06-23 17:25:00|9036.4|9034.9|9037.6|9036.7|9038.1|9037.2|9035.6|9034.7|481
1592933400000|2020-06-23 17:30:00|9037.5|9036.6|9035.7|9034.8|9037.7|9036.8|9034.3|9033.4|376
1592933700000|2020-06-23 17:35:00|9035.6|9034.7|9034.3|9033.4|9035.9|9035|9033.5|9032.6|425
1592934000000|2020-06-23 17:40:00|9034.2|9033.3|9033.2|9032.3|9035.7|9034.8|9033.2|9031.9|479
1592934300000|2020-06-23 17:45:00|9033.5|9032|9035.2|9034.3|9035.3|9034.4|9032.7|9031.6|343
1592934600000|2020-06-23 17:50:00|9035.1|9034.2|9034.5|9033.6|9035.6|9034.7|9034.4|9033.2|400
1592934900000|2020-06-23 17:55:00|9034.6|9033.7|9032.9|9032|9034.8|9033.9|9032.2|9031.1|371
1592935200000|2020-06-23 18:00:00|9032.8|9031.9|9034.2|9033.3|9035.8|9034.6|9032.7|9031.8|464
1592935500000|2020-06-23 18:05:00|9034.3|9033.4|9036.1|9035.2|9037.1|9035.8|9034.3|9033.4|378
1592935800000|2020-06-23 18:10:00|9036.2|9035.3|9037.6|9036.1|9037.7|9036.2|9035.6|9034.4|191
1592936100000|2020-06-23 18:15:00|9037.7|9036.2|9036.2|9035.3|9038.1|9036.6|9035.9|9034.4|297
1592936400000|2020-06-23 18:20:00|9036.1|9035.2|9037.7|9036.2|9038.1|9037.1|9035.6|9034.3|283
1592936700000|2020-06-23 18:25:00|9038|9036.5|9038|9036.5|9039.3|9038.1|9037.2|9036.1|278
1592937000000|2020-06-23 18:30:00|9037.9|9036.4|9038.9|9037.4|9039.3|9037.9|9037|9035.6|238
1592937300000|2020-06-23 18:35:00|9038.8|9037.3|9037.6|9036.1|9039.8|9038.5|9036.9|9035.7|268
1592937600000|2020-06-23 18:40:00|9037.5|9036|9035.9|9035|9038.1|9037|9035.5|9034.5|278
1592937900000|2020-06-23 18:45:00|9035.8|9034.9|9037.2|9035.7|9037.6|9036.5|9035.8|9034.7|276
1592938200000|2020-06-23 18:50:00|9036.9|9036|9034.3|9033.4|9037.3|9036|9034.1|9032.9|408
1592938500000|2020-06-23 18:55:00|9034.6|9033.1|9033.9|9032.4|9035.8|9034.5|9033.5|9032.4|482
1592938800000|2020-06-23 19:00:00|9033.6|9032.7|9032.8|9031.3|9038.4|9036.9|9032.3|9031.2|684
1592939100000|2020-06-23 19:05:00|9032.5|9031.6|9032.7|9031.8|9033.3|9032.1|9032.2|9030.7|517
1592939400000|2020-06-23 19:10:00|9032.6|9031.7|9032.2|9031.3|9033.3|9032.1|9031.8|9030.6|355
1592939700000|2020-06-23 19:15:00|9032.3|9031.4|9031.8|9030.9|9032.7|9031.6|9031|9029.8|353
1592940000000|2020-06-23 19:20:00|9032.2|9030.7|9030.9|9030|9032.3|9031|9030.7|9029.7|322
1592940300000|2020-06-23 19:25:00|9031|9030.1|9034.5|9033|9034.8|9033.4|9030.9|9029.7|329
1592940600000|2020-06-23 19:30:00|9034.4|9032.9|9035|9033.5|9035.8|9034.7|9034.1|9032.6|307
1592940900000|2020-06-23 19:35:00|9035.1|9033.6|9035.6|9034.7|9036|9034.9|9034.4|9033.1|247
1592941200000|2020-06-23 19:40:00|9035.5|9034.6|9035.9|9034.4|9036.1|9034.9|9035.3|9034.1|200
1592941500000|2020-06-23 19:45:00|9035.6|9034.7|9036.8|9035.3|9037.5|9036.3|9035.6|9034.3|296
1592941800000|2020-06-23 19:50:00|9037|9035.5|9036.3|9034.8|9038.8|9037.5|9036|9034.6|430
1592942100000|2020-06-23 19:55:00|9036.4|9034.9|9031.7|9030.8|9036.4|9035|9031.6|9030.5|507
1592942400000|2020-06-23 20:00:00|9031.8|9030.9|9033.3|9031.8|9034.1|9032.6|9031.6|9030.1|393
1592942700000|2020-06-23 20:05:00|9033.2|9031.7|9032.4|9030.9|9033.8|9032.3|9032.3|9030.8|158
1592943000000|2020-06-23 20:10:00|9032.3|9030.8|9032.1|9030.6|9034.1|9032.6|9031.7|9030.2|291
1592943300000|2020-06-23 20:15:00|9032.2|9030.7|9031.7|9030.2|9032.7|9031.4|9031.4|9030.1|193
1592943600000|2020-06-23 20:20:00|9031.6|9030.1|9031.6|9030.1|9032.6|9031.1|9030.3|9028.8|252
1592943900000|2020-06-23 20:25:00|9031.7|9030.2|9031.4|9029.9|9032.9|9031.4|9031.3|9029.8|316
1592944200000|2020-06-23 20:30:00|9031.5|9030|9030.2|9028.7|9032.5|9031|9030.1|9028.6|231
1592944500000|2020-06-23 20:35:00|9030.4|9028.9|9030.5|9029|9031.3|9029.8|9029.9|9028.4|223
1592944800000|2020-06-23 20:40:00|9030.6|9029.1|9031.4|9029.9|9032.7|9031.2|9030.4|9028.9|168
1592945100000|2020-06-23 20:45:00|9031.3|9029.8|9029.8|9028.3|9032.6|9031.1|9029.7|9028.2|183
1592945400000|2020-06-23 20:50:00|9029.9|9028.4|9031.7|9030.2|9031.9|9030.4|9029.5|9028|214
1592945700000|2020-06-23 20:55:00|9031.6|9030.1|9034.4|9030.5|9035.7|9032.1|9031.6|9029.5|367
1592946000000|2020-06-23 21:00:00|9041.2|9029.2|9042.8|9032.2|9043.5|9033.9|9035.6|9028.9|94
1592946300000|2020-06-23 21:05:00|9043.9|9031.9|9044.4|9032.7|9045.7|9034.4|9039.6|9029.7|188
1592946600000|2020-06-23 21:10:00|9044.8|9032.8|9041.6|9033.1|9044.8|9034.1|9039.2|9031.3|229
1592946900000|2020-06-23 21:15:00|9042.1|9032.3|9040.8|9033.9|9042.7|9034.3|9039.9|9030.7|211
1592947200000|2020-06-23 21:20:00|9040.7|9033.7|9042.9|9034.4|9043.2|9034.6|9040|9032.5|197
1592947500000|2020-06-23 21:25:00|9042.8|9034.5|9043.2|9032.2|9043.7|9034.8|9041.4|9031.9|231
1592947800000|2020-06-23 21:30:00|9042.9|9032.6|9041|9033.2|9043.5|9033.8|9040.3|9031.8|283
1592948100000|2020-06-23 21:35:00|9041.2|9033.1|9041.1|9033.1|9042.3|9033.4|9039.6|9030.4|217
1592948400000|2020-06-23 21:40:00|9041|9033.2|9041.1|9033.7|9042|9034|9039.9|9032.2|218
1592948700000|2020-06-23 21:45:00|9040.7|9034.1|9042.2|9035|9043.3|9035.8|9040.4|9032.9|261
1592949000000|2020-06-23 21:50:00|9042.3|9035.9|9040.3|9034.8|9042.6|9036|9038.7|9031.6|359
1592949300000|2020-06-23 21:55:00|9040.9|9035|9040.6|9034.6|9043.2|9036|9039.6|9032.1|437
1592949600000|2020-06-23 22:00:00|9041.5|9033.9|9035.2|9032.4|9041.5|9035.5|9034.9|9031.4|890
1592949900000|2020-06-23 22:05:00|9035.4|9032.5|9036.1|9033.6|9037.8|9034.6|9035|9032.1|355
1592950200000|2020-06-23 22:10:00|9036.2|9033.7|9036.4|9033.7|9037.6|9034.5|9035.6|9032.5|259
1592950500000|2020-06-23 22:15:00|9036.3|9033.8|9036.6|9034.1|9037.5|9035.3|9036.1|9033.3|262
1592950800000|2020-06-23 22:20:00|9036.7|9034.2|9035.4|9033.9|9037|9034.8|9035.4|9033.2|276
1592951100000|2020-06-23 22:25:00|9035.8|9033.5|9033.8|9032.3|9035.9|9034.1|9033.6|9031.5|261
1592951400000|2020-06-23 22:30:00|9033.7|9032.2|9033.4|9031|9034.9|9032.8|9032.9|9030.8|239
1592951700000|2020-06-23 22:35:00|9033.5|9031.4|9033|9030.6|9033.9|9031.7|9032.2|9030.1|236
1592952000000|2020-06-23 22:40:00|9032.9|9030.5|9034.8|9032.3|9035|9032.3|9032.3|9030.5|247
1592952300000|2020-06-23 22:45:00|9034.7|9032.1|9034.6|9032.3|9035.3|9033.2|9033.8|9031.9|309
1592952600000|2020-06-23 22:50:00|9034.5|9032.2|9035.5|9033.1|9035.6|9033.7|9033.6|9031.6|225
1592952900000|2020-06-23 22:55:00|9035.6|9033.2|9034.5|9033|9036.5|9034.6|9034.1|9032.2|472
1592953200000|2020-06-23 23:00:00|9034.7|9033.2|9034.9|9033.4|9035.9|9033.9|9034|9032.1|240
1592953500000|2020-06-23 23:05:00|9035|9033.5|9033.6|9032.1|9035|9033.5|9032.9|9030.9|208
1592953800000|2020-06-23 23:10:00|9033.7|9032.2|9035.1|9033.6|9035.1|9033.6|9032.7|9031.2|238
1592954100000|2020-06-23 23:15:00|9035|9033.5|9034.8|9033.3|9035.5|9034|9034.1|9032.6|177
1592954400000|2020-06-23 23:20:00|9034.9|9033.4|9034.5|9033|9035.8|9034.3|9033.8|9032.3|245
1592954700000|2020-06-23 23:25:00|9034.6|9033.1|9033.3|9031.8|9034.7|9033.2|9033.2|9031.7|191
1592955000000|2020-06-23 23:30:00|9033.4|9031.9|9032.2|9030.7|9034.5|9033|9032.2|9030.7|277
1592955300000|2020-06-23 23:35:00|9032.1|9030.6|9031.5|9030|9033|9031.5|9031.4|9029.9|236
1592955600000|2020-06-23 23:40:00|9031.4|9029.9|9032.4|9030.9|9033.3|9031.8|9031.2|9029.7|221
1592955900000|2020-06-23 23:45:00|9032.3|9030.8|9032.7|9031.2|9033|9031.5|9032.2|9030.7|163
1592956200000|2020-06-23 23:50:00|9032.9|9031.4|9033.4|9031.9|9033.9|9032.4|9032|9030.5|289
1592956500000|2020-06-23 23:55:00|9033.5|9032|9033|9031.5|9033.7|9032.2|9032.2|9030.7|277
1592956800000|2020-06-24 00:00:00|9032.9|9031.4|9030.4|9028.9|9033.3|9031.8|9030|9028.5|414
1592957100000|2020-06-24 00:05:00|9030.3|9028.8|9028.2|9026.7|9030.5|9029|9025.8|9024.3|514
1592957400000|2020-06-24 00:10:00|9028.4|9026.9|9030.4|9028.9|9031.1|9029.6|9028.4|9026.9|350
1592957700000|2020-06-24 00:15:00|9030.3|9028.8|9030.5|9029|9031.2|9029.7|9030|9028.5|409
1592958000000|2020-06-24 00:20:00|9030.4|9028.9|9030.4|9028.9|9031.2|9029.7|9028.6|9027.1|450
1592958300000|2020-06-24 00:25:00|9030.5|9029|9030.6|9029.1|9030.9|9029.4|9028.6|9027.1|326
1592958600000|2020-06-24 00:30:00|9030.7|9029.2|9029.7|9028.2|9030.7|9029.2|9029.4|9027.9|275
1592958900000|2020-06-24 00:35:00|9029.6|9028.1|9030.3|9028.8|9030.3|9028.8|9029.1|9027.6|232
1592959200000|2020-06-24 00:40:00|9030.1|9028.6|9031.3|9029.8|9032.1|9030.6|9029.7|9028.3|282
1592959500000|2020-06-24 00:45:00|9031.2|9029.7|9032|9030.5|9032.2|9030.7|9030.7|9029.2|233
1592959800000|2020-06-24 00:50:00|9031.9|9030.4|9032.1|9030.6|9033.3|9031.8|9031.4|9029.9|407
1592960100000|2020-06-24 00:55:00|9031.9|9030.4|9033.2|9031.7|9033.6|9032.1|9030.4|9028.9|352
1592960400000|2020-06-24 01:00:00|9033.1|9031.6|9033.4|9031.9|9034.8|9033.5|9033|9031.5|337
1592960700000|2020-06-24 01:05:00|9033.3|9031.8|9032.4|9030.9|9033.7|9032.2|9031.7|9030.2|271
1592961000000|2020-06-24 01:10:00|9032.3|9030.8|9034|9032.5|9034.1|9032.6|9031.7|9030.5|255
1592961300000|2020-06-24 01:15:00|9033.7|9032.2|9033.1|9031.6|9034.4|9032.9|9032.6|9031.1|493
1592961600000|2020-06-24 01:20:00|9033|9031.5|9032.2|9030.7|9033.5|9032|9031.6|9030.3|379
1592961900000|2020-06-24 01:25:00|9032.3|9030.8|9034.9|9033.4|9035.3|9033.8|9032|9030.5|334
1592962200000|2020-06-24 01:30:00|9034.8|9033.3|9034.6|9033.1|9035.6|9034.3|9034|9032.5|411
1592962500000|2020-06-24 01:35:00|9034.5|9033|9035.4|9033.9|9035.5|9034|9033.3|9031.8|401
1592962800000|2020-06-24 01:40:00|9035.3|9033.8|9036.4|9034.9|9036.8|9035.4|9035.3|9033.8|374
1592963100000|2020-06-24 01:45:00|9036.1|9034.6|9036|9034.5|9037.2|9035.9|9035.3|9033.8|419
1592963400000|2020-06-24 01:50:00|9036.1|9034.6|9036|9034.5|9036.3|9034.8|9035.2|9033.8|385
1592963700000|2020-06-24 01:55:00|9036.1|9034.6|9035.4|9033.9|9036.2|9034.8|9034.4|9033|362
1592964000000|2020-06-24 02:00:00|9035.3|9033.8|9037|9035.5|9039.6|9038.1|9035.1|9033.6|759
1592964300000|2020-06-24 02:05:00|9037.1|9035.6|9038.3|9036.8|9038.9|9037.4|9036.2|9034.7|570
1592964600000|2020-06-24 02:10:00|9038.4|9036.9|9040.4|9038.9|9040.6|9039.1|9038.1|9036.6|395
1592964900000|2020-06-24 02:15:00|9040.3|9038.8|9039.8|9038.3|9041.6|9040.1|9039.2|9037.7|416
1592965200000|2020-06-24 02:20:00|9039.7|9038.2|9039.2|9037.7|9040.9|9039.6|9039.1|9037.6|375
1592965500000|2020-06-24 02:25:00|9039.3|9037.8|9040.8|9039.3|9041.2|9039.8|9039|9037.5|316
1592965800000|2020-06-24 02:30:00|9040.7|9039.2|9040.6|9039.1|9041.6|9040.2|9039.2|9038.1|381
1592966100000|2020-06-24 02:35:00|9040.7|9039.2|9038.5|9037.6|9040.8|9039.3|9038.4|9037.1|276
1592966400000|2020-06-24 02:40:00|9038.6|9037.7|9038.9|9037.4|9039.3|9038|9038|9036.6|299
1592966700000|2020-06-24 02:45:00|9038.8|9037.3|9039.8|9038.3|9040.1|9038.8|9038.3|9037|205
1592967000000|2020-06-24 02:50:00|9039.7|9038.2|9041.1|9039.6|9041.9|9040.4|9039.6|9038.1|297
1592967300000|2020-06-24 02:55:00|9041|9039.5|9040.6|9039.1|9041.7|9040.5|9039.5|9038.1|337
1592967600000|2020-06-24 03:00:00|9040.4|9038.9|9040.2|9038.7|9041.3|9039.9|9039.7|9038.4|223
1592967900000|2020-06-24 03:05:00|9040.3|9038.8|9038.7|9037.2|9040.5|9039|9037.5|9036|336
1592968200000|2020-06-24 03:10:00|9038.6|9037.1|9038.7|9037.2|9039.7|9038.5|9037.2|9036|296
1592968500000|2020-06-24 03:15:00|9038.5|9037|9038.7|9037.2|9039.9|9038.6|9038|9036.8|312
1592968800000|2020-06-24 03:20:00|9038.6|9037.1|9039.2|9037.7|9039.7|9038.2|9038.1|9036.9|319
1592969100000|2020-06-24 03:25:00|9039.1|9037.6|9039.3|9037.8|9039.8|9038.3|9038.3|9036.9|180
1592969400000|2020-06-24 03:30:00|9039.4|9037.9|9040.8|9039.3|9041.6|9040.3|9039.3|9037.8|354
1592969700000|2020-06-24 03:35:00|9040.9|9039.4|9041.3|9039.8|9041.4|9040.4|9039.9|9038.9|246
1592970000000|2020-06-24 03:40:00|9041.4|9039.9|9042.4|9040.9|9042.6|9041.4|9039.8|9038.4|363
1592970300000|2020-06-24 03:45:00|9042.5|9041|9043.4|9041.9|9043.8|9042.4|9041.8|9040.6|272
1592970600000|2020-06-24 03:50:00|9043.3|9041.8|9043.4|9041.9|9044.4|9043.1|9042.8|9041.6|275
1592970900000|2020-06-24 03:55:00|9043.6|9042.1|9044.3|9042.8|9044.8|9043.3|9043.1|9041.6|222
1592971200000|2020-06-24 04:00:00|9044.4|9042.9|9043.6|9042.1|9044.4|9042.9|9042|9040.5|391
1592971500000|2020-06-24 04:05:00|9043.4|9041.9|9043.1|9041.6|9044.5|9043.2|9043|9041.5|254
1592971800000|2020-06-24 04:10:00|9043.2|9041.7|9044.1|9042.6|9044.2|9042.7|9042.6|9041.3|191
1592972100000|2020-06-24 04:15:00|9044|9042.5|9043.3|9041.8|9044|9042.7|9043.2|9041.8|179
1592972400000|2020-06-24 04:20:00|9043.4|9041.9|9042.8|9041.3|9043.6|9042.4|9042.1|9041.1|219
1592972700000|2020-06-24 04:25:00|9042.7|9041.2|9041.5|9040|9043.1|9041.6|9041.2|9039.7|241
1592973000000|2020-06-24 04:30:00|9041.6|9040.1|9041.3|9039.8|9041.9|9040.6|9040.9|9039.4|153
1592973300000|2020-06-24 04:35:00|9041.2|9039.7|9040.4|9038.9|9041.2|9039.7|9039.9|9038.5|203
1592973600000|2020-06-24 04:40:00|9040.5|9039|9041.3|9039.8|9041.6|9040.1|9040.3|9038.8|164
1592973900000|2020-06-24 04:45:00|9041.4|9039.9|9041.8|9040.3|9042.2|9040.7|9041.1|9039.6|173
1592974200000|2020-06-24 04:50:00|9041.9|9040.4|9042.3|9040.8|9042.8|9041.3|9041.7|9040.3|180
1592974500000|2020-06-24 04:55:00|9042.2|9040.7|9042.6|9041.1|9042.7|9041.3|9041.2|9039.7|204
1592974800000|2020-06-24 05:00:00|9042.5|9041|9042.1|9040.6|9042.6|9041.2|9041.4|9040|220
1592975100000|2020-06-24 05:05:00|9042.3|9040.8|9044.6|9043.1|9044.7|9043.5|9042.1|9040.7|280
1592975400000|2020-06-24 05:10:00|9044.5|9043|9046.4|9044.9|9046.9|9045.8|9044.1|9042.9|261
1592975700000|2020-06-24 05:15:00|9046.5|9045|9046.3|9045.4|9046.8|9045.7|9045.9|9044.6|185
1592976000000|2020-06-24 05:20:00|9046.2|9045.3|9048.2|9046.7|9048.4|9047.2|9046.2|9045|235
1592976300000|2020-06-24 05:25:00|9048.3|9046.8|9047.6|9046.1|9048.7|9047.4|9047.4|9046|206
1592976600000|2020-06-24 05:30:00|9047.7|9046.2|9045.7|9044.2|9048.1|9046.7|9045.2|9043.9|217
1592976900000|2020-06-24 05:35:00|9045.6|9044.1|9041.9|9040.4|9046.1|9044.7|9040.9|9039.8|360
1592977200000|2020-06-24 05:40:00|9041.7|9040.8|9042.3|9040.8|9043.3|9041.8|9041.7|9040.6|287
1592977500000|2020-06-24 05:45:00|9041.9|9041|9042.3|9040.8|9044.5|9043|9041.9|9040.6|247
1592977800000|2020-06-24 05:50:00|9042.4|9040.9|9040.7|9039.2|9043.5|9042.2|9040.6|9039.1|240
1592978100000|2020-06-24 05:55:00|9040.8|9039.3|9045.4|9043.9|9045.5|9044|9040.4|9039|285
1592978400000|2020-06-24 06:00:00|9045.6|9044.1|9047.8|9046.3|9050.8|9049.3|9045.6|9044.1|576
1592978700000|2020-06-24 06:05:00|9047.7|9046.2|9047|9045.5|9050.1|9048.9|9046|9044.8|413
1592979000000|2020-06-24 06:10:00|9046.9|9045.4|9050.5|9049|9050.8|9049.6|9046.4|9045.3|425
1592979300000|2020-06-24 06:15:00|9050.6|9049.1|9050.7|9049.2|9051.3|9049.9|9049.3|9048.2|506
1592979600000|2020-06-24 06:20:00|9050.8|9049.3|9050.5|9049|9050.9|9049.4|9049.2|9047.8|372
1592979900000|2020-06-24 06:25:00|9050.6|9049.1|9051.2|9050.3|9051.8|9050.4|9049.3|9047.9|465
1592980200000|2020-06-24 06:30:00|9051.1|9050.2|9051.2|9049.7|9051.6|9050.7|9048.9|9048|427
1592980500000|2020-06-24 06:35:00|9050.6|9049.8|9050.5|9049|9052.2|9050.9|9049.2|9048.2|460
1592980800000|2020-06-24 06:40:00|9050.1|9049.2|9047.1|9046.2|9050.4|9049.5|9047|9045.8|411
1592981100000|2020-06-24 06:45:00|9047|9046.1|9046.4|9045.5|9050.8|9049.5|9046.4|9045.3|473
1592981400000|2020-06-24 06:50:00|9046.5|9045.6|9047|9046.1|9049|9048.1|9045.8|9044.9|370
1592981700000|2020-06-24 06:55:00|9047.1|9046.2|9044.2|9042.7|9048.6|9047.5|9043.9|9042.7|309
1592982000000|2020-06-24 07:00:00|9044.1|9042.6|9041.8|9040.9|9049.7|9048.5|9041.8|9040.6|748
1592982300000|2020-06-24 07:05:00|9042|9041.1|9036.7|9035.8|9043.1|9042.2|9035.9|9035|926
1592982600000|2020-06-24 07:10:00|9036.8|9035.9|9040.4|9039.5|9040.9|9039.8|9035.2|9034.2|709
1592982900000|2020-06-24 07:15:00|9040.2|9039.3|9044.1|9043.2|9044.4|9043.4|9039.4|9038.2|630
1592983200000|2020-06-24 07:20:00|9044.2|9043.3|9044.2|9043.3|9047.3|9045.9|9043.2|9042.2|832
1592983500000|2020-06-24 07:25:00|9044.4|9043.5|9042|9040.5|9044.4|9043.5|9040.4|9039.2|846
1592983800000|2020-06-24 07:30:00|9042.1|9040.6|9044.6|9043.1|9049.2|9047.9|9041.7|9040.5|933
1592984100000|2020-06-24 07:35:00|9044.5|9043|9048|9047.1|9048.2|9047.3|9043.3|9042|811
1592984400000|2020-06-24 07:40:00|9048.1|9047.2|9050.1|9048.6|9052.9|9051.7|9047.9|9046.4|945
1592984700000|2020-06-24 07:45:00|9050|9048.5|9046.9|9046|9050.7|9049.6|9046.8|9045.8|870
1592985000000|2020-06-24 07:50:00|9046.8|9045.9|9044.9|9043.4|9049.5|9048.3|9043.5|9042.6|800
1592985300000|2020-06-24 07:55:00|9044.6|9043.7|9048.6|9045.3|9048.6|9046.2|9043.4|9042.2|555
1592985600000|2020-06-24 08:00:00|9048.1|9045.6|9045.4|9044.5|9049.3|9047.4|9045.1|9043.9|754
1592985900000|2020-06-24 08:05:00|9045.3|9044.4|9052.3|9050.8|9053.9|9052.7|9043.2|9042.3|763
1592986200000|2020-06-24 08:10:00|9052|9051.1|9050|9049.1|9054.6|9053.1|9048.7|9047.6|734
1592986500000|2020-06-24 08:15:00|9049.8|9048.9|9051|9049.5|9056|9054.9|9047.3|9046.2|957
1592986800000|2020-06-24 08:20:00|9050.8|9049.3|9053.6|9052.1|9054|9053|9050.2|9049|759
1592987100000|2020-06-24 08:25:00|9053.3|9052.4|9049.6|9048.7|9054|9052.6|9047.5|9046.3|704
1592987400000|2020-06-24 08:30:00|9049.8|9048.3|9044.8|9043.9|9050.3|9048.8|9044.5|9043.6|714
1592987700000|2020-06-24 08:35:00|9045|9044.1|9043.5|9042.6|9045.7|9044.7|9040.6|9039.7|690
1592988000000|2020-06-24 08:40:00|9043.6|9042.7|9039.2|9037.7|9044.6|9043.1|9036.7|9035.8|699
1592988300000|2020-06-24 08:45:00|9038.7|9037.8|9037.6|9036.1|9039.3|9038.1|9033.2|9032.2|757
1592988600000|2020-06-24 08:50:00|9037.4|9036.7|9041.1|9040.2|9041.3|9040.4|9036.6|9035.2|632
1592988900000|2020-06-24 08:55:00|9041.2|9040.3|9042.3|9040.8|9044.1|9042.9|9040.5|9039.2|618
1592989200000|2020-06-24 09:00:00|9041.9|9041|9032.1|9031.2|9042.3|9041.1|9030.3|9029.4|736
1592989500000|2020-06-24 09:05:00|9032.4|9030.9|9037.4|9036.5|9037.7|9036.5|9031.6|9030.6|650
1592989800000|2020-06-24 09:10:00|9037.6|9036.7|9041.2|9039.7|9041.6|9040.1|9035|9033.5|1134
1592990100000|2020-06-24 09:15:00|9041|9039.5|9033.4|9031.9|9041.4|9039.9|9031.6|9030.1|1233
1592990400000|2020-06-24 09:20:00|9033.3|9031.8|9032|9031.1|9035.1|9033.9|9031.5|9030|1030
1592990700000|2020-06-24 09:25:00|9032.2|9030.5|9030.9|9030|9033.2|9032.1|9028.9|9027.5|734
1592991000000|2020-06-24 09:30:00|9031|9030.1|9024.4|9022.9|9031.6|9030.6|9023.1|9021.6|739
1592991300000|2020-06-24 09:35:00|9024.5|9023|9029.6|9028.1|9029.6|9028.3|9023.8|9022.5|725
1592991600000|2020-06-24 09:40:00|9029.5|9028|9034.7|9033.8|9035.2|9033.9|9028.3|9027.1|678
1592991900000|2020-06-24 09:45:00|9034.6|9033.7|9035.3|9034.4|9036.4|9035.5|9032.6|9031.5|695
1592992200000|2020-06-24 09:50:00|9035.4|9034.5|9033.4|9031.9|9036.3|9034.9|9032.2|9031.2|615
1592992500000|2020-06-24 09:55:00|9033.5|9032|9035.3|9033.8|9037.3|9036.2|9031.9|9030.8|709
1592992800000|2020-06-24 10:00:00|9035.1|9034.2|9032.7|9031.8|9036.3|9035.2|9032.6|9031.3|876
1592993100000|2020-06-24 10:05:00|9032.8|9031.9|9031|9030.1|9033|9032.1|9028.7|9027.8|619
1592993400000|2020-06-24 10:10:00|9031.2|9030.3|9031.5|9030.6|9034|9033|9030.6|9029.4|586
1592993700000|2020-06-24 10:15:00|9031.4|9030.5|9027.9|9027|9031.7|9030.5|9023.8|9022.8|640
1592994000000|2020-06-24 10:20:00|9028|9027.1|9027.4|9025.9|9030.4|9029.2|9025.1|9024.2|614
1592994300000|2020-06-24 10:25:00|9027.3|9025.8|9026.5|9025.6|9027.7|9026.8|9024.6|9023.5|579
1592994600000|2020-06-24 10:30:00|9026.7|9025.8|9027.5|9026.6|9029.5|9028.6|9025.5|9024.2|537
1592994900000|2020-06-24 10:35:00|9027.7|9026.8|9021.5|9020|9028.5|9027.6|9021.1|9020|635
1592995200000|2020-06-24 10:40:00|9021.2|9020.3|9020.3|9019.4|9021.6|9020.7|9016.4|9015.2|702
1592995500000|2020-06-24 10:45:00|9020.2|9019.3|9026.5|9025.6|9026.7|9025.8|9020.1|9019.2|533
1592995800000|2020-06-24 10:50:00|9026.6|9025.7|9028.9|9028|9029.7|9028.7|9026.1|9025.2|584
1592996100000|2020-06-24 10:55:00|9029|9028.1|9030|9029.1|9032.7|9031.6|9028.4|9027.5|612
1592996400000|2020-06-24 11:00:00|9029.9|9029|9026.5|9025.6|9031|9029.8|9024.4|9023.5|705
1592996700000|2020-06-24 11:05:00|9026.4|9025.5|9023.4|9022.5|9027.2|9025.8|9021.8|9020.8|550
1592997000000|2020-06-24 11:10:00|9023.3|9022.4|9023|9022.1|9025.5|9024.6|9021.2|9020.3|618
1592997300000|2020-06-24 11:15:00|9022.8|9021.9|9027|9026.1|9031.4|9030.5|9021.1|9020.2|686
1592997600000|2020-06-24 11:20:00|9026.9|9026|9028.8|9027.9|9029.6|9028.5|9026|9024.9|744
1592997900000|2020-06-24 11:25:00|9028.7|9027.8|9029.3|9028.4|9035.1|9034.1|9028.6|9027.4|756
1592998200000|2020-06-24 11:30:00|9029.2|9028.3|9035.6|9034.1|9036.4|9034.9|9028.6|9027.7|752
1592998500000|2020-06-24 11:35:00|9035.7|9034.2|9033.5|9032.6|9037.9|9036.7|9032.5|9031.3|673
1592998800000|2020-06-24 11:40:00|9033.4|9032.5|9028.9|9028|9033.7|9032.7|9028|9026.8|592
1592999100000|2020-06-24 11:45:00|9028.8|9027.9|9030.1|9029.2|9030.2|9029.3|9028.2|9027.3|511
1592999400000|2020-06-24 11:50:00|9030.2|9029.3|9027.7|9026.8|9031.7|9030.8|9027|9026.1|551
1592999700000|2020-06-24 11:55:00|9027.8|9026.9|9036.1|9035.2|9036.2|9035.3|9026.9|9026|635
1593000000000|2020-06-24 12:00:00|9036.2|9035.3|9033|9031.5|9038.2|9037.1|9030.3|9029.3|734
1593000300000|2020-06-24 12:05:00|9033.1|9031.6|9035|9033.5|9036.2|9035.3|9030.8|9029.9|688
1593000600000|2020-06-24 12:10:00|9034.8|9033.9|9034.6|9033.7|9039|9037.9|9032.8|9031.7|750
1593000900000|2020-06-24 12:15:00|9034.7|9033.8|9033.7|9032.8|9035.7|9034.8|9032.4|9031.2|671
1593001200000|2020-06-24 12:20:00|9033.6|9032.7|9034.6|9033.7|9035.4|9034.3|9032.2|9031|626
1593001500000|2020-06-24 12:25:00|9034.5|9033.6|9031|9030.1|9035.7|9034.7|9030.1|9029.2|737
1593001800000|2020-06-24 12:30:00|9031.1|9030.2|9030.9|9030|9032.1|9031.2|9027.9|9027|743
1593002100000|2020-06-24 12:35:00|9031|9030.1|9030.3|9028.8|9031.5|9030.6|9027.2|9026.3|696
1593002400000|2020-06-24 12:40:00|9030.4|9028.9|9030|9029.1|9032.5|9031.3|9029.3|9028.4|615
1593002700000|2020-06-24 12:45:00|9029.9|9029|9030.2|9029.3|9032.8|9031.8|9028.5|9027.3|583
1593003000000|2020-06-24 12:50:00|9030.3|9029.4|9026.6|9025.7|9031.2|9030|9024.1|9023.2|741
1593003300000|2020-06-24 12:55:00|9026.7|9025.8|9023.6|9022.1|9027|9026|9021.2|9020.2|583
1593003600000|2020-06-24 13:00:00|9023.5|9022|9020.7|9019.8|9023.9|9022.9|9019.6|9018.4|822
1593003900000|2020-06-24 13:05:00|9020.6|9019.7|9023.2|9022.3|9023.2|9022.3|9016.8|9015.9|732
1593004200000|2020-06-24 13:10:00|9023.1|9022.2|9027.8|9026.9|9028|9026.9|9022.7|9021.8|604
1593004500000|2020-06-24 13:15:00|9027.7|9026.8|9030.9|9030|9032.5|9031.2|9025.8|9024.7|812
1593004800000|2020-06-24 13:20:00|9030.5|9029.6|9033.3|9032.4|9034.3|9033.4|9029.3|9028.4|626
1593005100000|2020-06-24 13:25:00|9033.4|9032.5|9032.4|9031.5|9034.8|9033.9|9031.8|9030.9|570
1593005400000|2020-06-24 13:30:00|9032.3|9031.4|9031|9030.1|9033.1|9032.2|9030.6|9029.7|761
1593005700000|2020-06-24 13:35:00|9031.1|9030.2|9029.1|9028.2|9032.6|9031.7|9025.6|9024.7|771
1593006000000|2020-06-24 13:40:00|9029.5|9028|9026.9|9025.4|9030|9029.1|9026.4|9025.2|869
1593006300000|2020-06-24 13:45:00|9026.6|9025.7|9029.4|9028.5|9030|9029.1|9026|9024.7|722
1593006600000|2020-06-24 13:50:00|9029.6|9028.7|9037.7|9036.8|9037.7|9036.8|9028.7|9027.8|799
1593006900000|2020-06-24 13:55:00|9037.8|9036.9|9037.9|9036.4|9039.8|9038.7|9035.1|9034.2|809
1593007200000|2020-06-24 14:00:00|9037.5|9036|9042.8|9041.3|9043.9|9042.7|9037.4|9035.9|929
1593007500000|2020-06-24 14:05:00|9042.5|9041.6|9038.8|9037.9|9044.2|9043.3|9036.9|9035.8|872
1593007800000|2020-06-24 14:10:00|9038.7|9037.8|9034.8|9033.3|9039.6|9038.4|9034.4|9033.3|1017
1593008100000|2020-06-24 14:15:00|9034.7|9033.2|9038.9|9038|9039.9|9038.7|9034.3|9033.2|826
1593008400000|2020-06-24 14:20:00|9039|9038.1|9037.7|9036.8|9040.8|9039.7|9036|9035.1|771
1593008700000|2020-06-24 14:25:00|9037.8|9036.9|9039.7|9038.2|9041.1|9040|9036.7|9035.4|748
1593009000000|2020-06-24 14:30:00|9039.5|9038|9041|9039.5|9044.7|9043.7|9037.9|9036.7|932
1593009300000|2020-06-24 14:35:00|9040.8|9039.3|9047.4|9046.5|9047.8|9046.9|9039.2|9038|1065
1593009600000|2020-06-24 14:40:00|9047.7|9046.2|9051.9|9051|9052.2|9051.3|9047.3|9046.2|938
1593009900000|2020-06-24 14:45:00|9051.8|9050.9|9055.6|9054.7|9059.6|9058.4|9051.6|9050.7|902
1593010200000|2020-06-24 14:50:00|9055.5|9054.6|9059.1|9058.2|9060.2|9059.3|9055.3|9054.4|1053
1593010500000|2020-06-24 14:55:00|9059|9058.1|9057.2|9056.3|9059.7|9058.8|9053.7|9052.8|1032
1593010800000|2020-06-24 15:00:00|9057.3|9056.4|9057.1|9056.2|9061.3|9060.4|9056.1|9054.9|1015
1593011100000|2020-06-24 15:05:00|9057.2|9056.3|9062.9|9061.4|9063.4|9062.2|9056.8|9055.5|948
1593011400000|2020-06-24 15:10:00|9063|9061.5|9064.3|9062.8|9068.6|9067.4|9062.7|9061.3|1054
1593011700000|2020-06-24 15:15:00|9064.2|9062.7|9062.6|9061.1|9065.3|9064.1|9061.5|9060.2|929
1593012000000|2020-06-24 15:20:00|9062.7|9061.2|9067.4|9065.9|9068.5|9067.3|9060.9|9060|792
1593012300000|2020-06-24 15:25:00|9067.5|9066|9065.9|9064.4|9067.6|9066.3|9063|9061.8|880
1593012600000|2020-06-24 15:30:00|9065.6|9064.1|9071.7|9070.2|9073.2|9071.9|9065.6|9064.1|1041
1593012900000|2020-06-24 15:35:00|9071.8|9070.3|9071.1|9070.2|9074|9073.1|9068.6|9067.7|854
1593013200000|2020-06-24 15:40:00|9071|9070.1|9066.4|9065.5|9073.2|9072.3|9065.7|9064.2|848
1593013500000|2020-06-24 15:45:00|9066.5|9065.6|9067.5|9066|9071.4|9070.2|9066|9064.7|1140
1593013800000|2020-06-24 15:50:00|9067.6|9066.1|9066.8|9065.3|9069.2|9067.7|9065.4|9063.9|855
1593014100000|2020-06-24 15:55:00|9066.9|9065.4|9066.6|9065.1|9068.1|9066.9|9065.6|9064.3|705
1593014400000|2020-06-24 16:00:00|9066.4|9064.9|9063.7|9062.2|9068.9|9067.4|9063.4|9062.2|819
1593014700000|2020-06-24 16:05:00|9063.6|9062.1|9066.2|9064.7|9068.1|9066.6|9063.2|9061.9|630
1593015000000|2020-06-24 16:10:00|9066.1|9064.6|9062.6|9061.1|9067.5|9066.2|9062.4|9061.1|665
1593015300000|2020-06-24 16:15:00|9062.5|9061|9062.8|9061.3|9063.4|9062.1|9061|9059.6|689
1593015600000|2020-06-24 16:20:00|9062.7|9061.2|9064.7|9063.2|9065.3|9063.8|9062.4|9060.9|548
1593015900000|2020-06-24 16:25:00|9064.6|9063.1|9064.5|9063|9065.1|9063.6|9062.9|9061.4|596
1593016200000|2020-06-24 16:30:00|9064.3|9062.8|9067.8|9066.3|9067.8|9066.6|9063.6|9062.3|646
1593016500000|2020-06-24 16:35:00|9067.7|9066.2|9068.1|9066.6|9068.2|9066.7|9065.8|9064.3|471
1593016800000|2020-06-24 16:40:00|9068|9066.5|9067.9|9066.4|9070|9069.1|9067|9065.5|500
1593017100000|2020-06-24 16:45:00|9067.8|9066.3|9063.3|9061.8|9068|9066.7|9061.9|9060.8|485
1593017400000|2020-06-24 16:50:00|9062.7|9061.4|9061.5|9060|9064.6|9063.5|9061.1|9059.9|484
1593017700000|2020-06-24 16:55:00|9061.4|9059.9|9061.1|9059.6|9061.9|9060.9|9059.7|9058.2|483
1593018000000|2020-06-24 17:00:00|9061|9059.5|9062.1|9060.6|9063.1|9061.8|9060.1|9059|471
1593018300000|2020-06-24 17:05:00|9061.8|9060.9|9063.4|9062.5|9066.3|9064.8|9061.8|9060.6|581
1593018600000|2020-06-24 17:10:00|9063.6|9062.7|9065.2|9063.7|9065.6|9064.4|9062.7|9061.5|472
1593018900000|2020-06-24 17:15:00|9065.3|9063.8|9061.8|9060.9|9065.3|9064.1|9061.4|9059.9|485
1593019200000|2020-06-24 17:20:00|9062.2|9060.7|9065.6|9064.1|9066.2|9064.7|9062|9060.6|513
1593019500000|2020-06-24 17:25:00|9065.7|9064.2|9064.1|9062.6|9066|9064.8|9063.8|9062.3|410
1593019800000|2020-06-24 17:30:00|9064.3|9062.8|9064.9|9063.4|9065.6|9064.1|9064.1|9062.6|450
1593020100000|2020-06-24 17:35:00|9064.7|9063.2|9065|9063.5|9065.5|9064|9063.8|9062.3|412
1593020400000|2020-06-24 17:40:00|9064.7|9063.8|9065.1|9063.6|9066.2|9065.1|9063.4|9062.1|493
1593020700000|2020-06-24 17:45:00|9065|9063.5|9063.1|9061.6|9067.5|9066.2|9063.1|9061.6|425
1593021000000|2020-06-24 17:50:00|9063.2|9061.7|9063.9|9062.4|9064.4|9063|9062.4|9060.9|446
1593021300000|2020-06-24 17:55:00|9064.1|9062.6|9062.7|9061.2|9065|9063.7|9062|9060.7|397
1593021600000|2020-06-24 18:00:00|9062.6|9061.1|9062.9|9061.4|9063.3|9061.8|9060.8|9059.7|563
1593021900000|2020-06-24 18:05:00|9063.1|9061.6|9060.3|9058.8|9063.7|9062.2|9060.3|9058.8|404
1593022200000|2020-06-24 18:10:00|9060.4|9058.9|9061.2|9059.7|9062.5|9061|9060.2|9058.7|448
1593022500000|2020-06-24 18:15:00|9061|9059.5|9060.1|9058.6|9061|9059.5|9057.7|9056.3|592
1593022800000|2020-06-24 18:20:00|9060.3|9058.8|9062.4|9060.9|9063.2|9062.1|9059.6|9058.4|452
1593023100000|2020-06-24 18:25:00|9062.5|9061|9060|9058.5|9063.3|9062.1|9058.8|9057.4|447
1593023400000|2020-06-24 18:30:00|9059.9|9058.4|9061.8|9060.3|9062|9060.7|9059.2|9058|428
1593023700000|2020-06-24 18:35:00|9061.4|9060.5|9059.3|9058.4|9062.8|9061.6|9059|9058.1|349
1593024000000|2020-06-24 18:40:00|9059.4|9058.5|9060.4|9059.5|9061.1|9059.9|9058.6|9057.4|469
1593024300000|2020-06-24 18:45:00|9060.7|9059.8|9059.4|9058.5|9061.1|9059.8|9058.1|9056.7|509
1593024600000|2020-06-24 18:50:00|9059.2|9058.3|9059.8|9058.9|9061.1|9060|9058.9|9057.6|443
1593024900000|2020-06-24 18:55:00|9059.3|9058.4|9063.8|9062.9|9064.1|9063|9059.3|9058.1|573
1593025200000|2020-06-24 19:00:00|9063.9|9063|9064.4|9063.5|9064.7|9063.5|9062.5|9061.6|466
1593025500000|2020-06-24 19:05:00|9064.3|9063.4|9067|9065.5|9067|9065.5|9064.1|9063.1|516
1593025800000|2020-06-24 19:10:00|9066.8|9065.3|9067.6|9066.1|9068.4|9067|9066.2|9064.7|438
1593026100000|2020-06-24 19:15:00|9067.7|9066.2|9067.2|9065.7|9069.2|9067.7|9067.1|9065.6|471
1593026400000|2020-06-24 19:20:00|9067.3|9065.8|9067.7|9066.2|9068.9|9067.7|9067|9065.7|293
1593026700000|2020-06-24 19:25:00|9067.6|9066.1|9067.6|9066.1|9068.8|9067.3|9066.5|9065.3|400
1593027000000|2020-06-24 19:30:00|9067.7|9066.2|9065.7|9064.2|9067.9|9066.5|9065.2|9063.8|399
1593027300000|2020-06-24 19:35:00|9065.6|9064.1|9065.6|9064.1|9066.5|9065.5|9065.2|9064|342
1593027600000|2020-06-24 19:40:00|9065.5|9064|9064.5|9063.6|9065.5|9064.4|9063.8|9062.7|424
1593027900000|2020-06-24 19:45:00|9064.4|9063.5|9064.8|9063.3|9065.3|9064.4|9063.2|9062|319
1593028200000|2020-06-24 19:50:00|9065.1|9063.9|9064.4|9063.5|9065.9|9064.6|9063.5|9062.4|667
1593028500000|2020-06-24 19:55:00|9064.3|9063.4|9061.9|9061|9064.4|9063.5|9061.6|9060.5|641
1593028800000|2020-06-24 20:00:00|9062|9061.1|9062.7|9061.2|9063.5|9062.2|9061.6|9060.3|420
1593029100000|2020-06-24 20:05:00|9062.6|9061.1|9060.4|9058.9|9063.3|9061.8|9060.2|9058.7|267
1593029400000|2020-06-24 20:10:00|9060.5|9059|9060.4|9058.9|9062.1|9060.6|9059.9|9058.4|305
1593029700000|2020-06-24 20:15:00|9060.6|9059.1|9059.3|9057.8|9061|9059.5|9059.2|9057.7|182
1593030000000|2020-06-24 20:20:00|9059.4|9057.9|9058.4|9056.9|9059.9|9058.4|9058.3|9056.8|286
1593030300000|2020-06-24 20:25:00|9058.5|9057|9059.2|9057.7|9059.6|9058.1|9058|9056.5|206
1593030600000|2020-06-24 20:30:00|9059|9057.5|9060.5|9059|9061.4|9059.9|9058.4|9056.9|272
1593030900000|2020-06-24 20:35:00|9060.4|9058.9|9059.2|9057.7|9060.5|9059|9058.3|9056.9|130
1593031200000|2020-06-24 20:40:00|9059.3|9057.8|9060.2|9058.7|9060.5|9059|9058.6|9057.1|139
1593031500000|2020-06-24 20:45:00|9060.1|9058.6|9058.3|9056.8|9060.6|9059.1|9058.1|9056.6|176
1593031800000|2020-06-24 20:50:00|9058.4|9056.9|9058.2|9056.7|9059.1|9057.8|9058|9056.5|147
1593032100000|2020-06-24 20:55:00|9058.1|9056.6|9060.8|9056.8|9060.8|9057.6|9058.1|9055.1|250
1593032400000|2020-06-24 21:00:00|9060.2|9056.2|9064.4|9053.8|9066.6|9056.7|9060.2|9053|39
1593032700000|2020-06-24 21:05:00|9064.6|9052.4|9060.7|9053.4|9065.7|9055.2|9060.4|9051|134
1593033000000|2020-06-24 21:10:00|9060.6|9053.5|9061.8|9054.9|9064.6|9056|9059.4|9050.9|307
1593033300000|2020-06-24 21:15:00|9063.3|9054.6|9068.8|9056.8|9069.1|9057.4|9061.3|9053.1|393
1593033600000|2020-06-24 21:20:00|9069|9057|9064.1|9053.7|9069.2|9059.7|9062.1|9053.2|439
1593033900000|2020-06-24 21:25:00|9063.9|9053.8|9063.9|9054.8|9065.2|9055.4|9063|9053|218
1593034200000|2020-06-24 21:30:00|9063.2|9055.2|9063.4|9053.9|9064.7|9055.5|9062.1|9053.2|469
1593034500000|2020-06-24 21:35:00|9063.6|9053.7|9061.3|9054|9064.5|9055.1|9060.8|9052.9|449
1593034800000|2020-06-24 21:40:00|9061.2|9053.8|9061.6|9054.4|9064.7|9055.8|9060.7|9052.9|510
1593035100000|2020-06-24 21:45:00|9061.8|9054.6|9060.7|9054.3|9064.3|9055.3|9060.5|9051.7|500
1593035400000|2020-06-24 21:50:00|9060.8|9054.4|9060|9053.7|9062.3|9054.7|9059.5|9052.9|282
1593035700000|2020-06-24 21:55:00|9060.1|9053.6|9060|9053.9|9061.6|9054.3|9059.3|9052.7|268
1593036000000|2020-06-24 22:00:00|9061.7|9053.5|9058.3|9055.2|9062.5|9056.6|9057.5|9053.2|728
1593036300000|2020-06-24 22:05:00|9058.4|9055.4|9058.6|9055.5|9059.5|9056.9|9057.5|9054.9|463
1593036600000|2020-06-24 22:10:00|9058.7|9055.4|9060.1|9057.7|9060.8|9058.6|9057.9|9055.3|409
1593036900000|2020-06-24 22:15:00|9060.2|9057.8|9061.5|9059|9062.6|9060.6|9059.3|9057.1|277
1593037200000|2020-06-24 22:20:00|9061.6|9059.1|9061.6|9059.4|9062.7|9060.3|9059.8|9057.7|362
1593037500000|2020-06-24 22:25:00|9061.5|9059.3|9061.1|9058.5|9062.1|9060.3|9060.1|9057.9|463
1593037800000|2020-06-24 22:30:00|9061|9058.4|9062.6|9061.1|9062.7|9061.2|9060.9|9058.4|277
1593038100000|2020-06-24 22:35:00|9062.7|9061.2|9062.6|9061.1|9062.9|9061.4|9062.2|9060.5|108
1593038400000|2020-06-24 22:40:00|9062.5|9061|9062.2|9060.7|9063.4|9061.5|9062.1|9060.2|156
1593038700000|2020-06-24 22:45:00|9062.3|9060.8|9062.9|9060.7|9063.5|9061.7|9062.2|9060.2|162
1593039000000|2020-06-24 22:50:00|9062.6|9061.1|9063.4|9061.9|9063.8|9062|9062.4|9060.6|172
1593039300000|2020-06-24 22:55:00|9063.3|9061.8|9064.4|9062.9|9064.8|9063.1|9063.2|9061.4|159
1593039600000|2020-06-24 23:00:00|9064.3|9062.8|9064.1|9062.6|9064.9|9063.4|9063.7|9061.9|125
1593039900000|2020-06-24 23:05:00|9064.2|9062.7|9065.3|9063.8|9065.5|9064|9063.8|9061.7|203
1593040200000|2020-06-24 23:10:00|9065.2|9063.7|9064.7|9063.2|9065.6|9063.8|9063.7|9061.9|163
1593040500000|2020-06-24 23:15:00|9064.8|9063.3|9063.5|9062|9064.9|9063.4|9063.3|9061.8|172
1593040800000|2020-06-24 23:20:00|9063.6|9062.1|9063.4|9061.9|9063.9|9062.4|9062.7|9061.2|199
1593041100000|2020-06-24 23:25:00|9063.1|9061.6|9062.8|9061.3|9063.7|9062.2|9062.3|9060.8|151
1593041400000|2020-06-24 23:30:00|9062.5|9061|9063.2|9061.7|9063.2|9061.7|9061.9|9060.4|208
1593041700000|2020-06-24 23:35:00|9063.1|9061.6|9064.1|9062.6|9064.4|9062.9|9062.6|9061.1|180
1593042000000|2020-06-24 23:40:00|9064.2|9062.7|9064.9|9063.4|9065.4|9063.9|9063.8|9062.3|167
1593042300000|2020-06-24 23:45:00|9064.6|9063.1|9063.8|9062.3|9064.6|9063.1|9063.1|9061.6|213
1593042600000|2020-06-24 23:50:00|9063.7|9062.2|9064.3|9062.8|9064.4|9062.9|9063.5|9062|188
1593042900000|2020-06-24 23:55:00|9064.4|9062.9|9064.4|9062.9|9065|9063.5|9063.9|9062.4|192
1593043200000|2020-06-25 00:00:00|9064.5|9063|9061.1|9059.6|9065.9|9064.4|9061|9059.5|517
1593043500000|2020-06-25 00:05:00|9061.2|9059.7|9060.7|9059.2|9062.2|9060.7|9060|9058.5|473
1593043800000|2020-06-25 00:10:00|9060.8|9059.3|9063.2|9061.7|9063.2|9061.7|9060.5|9059|386
1593044100000|2020-06-25 00:15:00|9063.5|9062|9060|9058.5|9064.7|9063.2|9059.8|9058.3|430
1593044400000|2020-06-25 00:20:00|9060.1|9058.6|9059.5|9058|9060.2|9058.7|9058.7|9057.2|374
1593044700000|2020-06-25 00:25:00|9059.2|9058.3|9059|9057.5|9060.7|9059.2|9058.3|9056.8|418
1593045000000|2020-06-25 00:30:00|9058.9|9057.4|9056.9|9055.4|9059.3|9058.1|9056.4|9055|461
1593045300000|2020-06-25 00:35:00|9057|9055.5|9058.3|9056.8|9058.8|9057.3|9056.8|9055.3|283
1593045600000|2020-06-25 00:40:00|9058.2|9056.7|9059.6|9058.1|9060.1|9058.9|9057.7|9056.2|319
1593045900000|2020-06-25 00:45:00|9059.5|9058|9059.3|9057.8|9059.7|9058.2|9056.9|9055.4|366
1593046200000|2020-06-25 00:50:00|9059.4|9057.9|9058.2|9056.7|9059.8|9058.3|9057.2|9055.7|385
1593046500000|2020-06-25 00:55:00|9058.5|9057|9059.7|9058.2|9060|9058.5|9057.9|9056.7|461
1593046800000|2020-06-25 01:00:00|9059.8|9058.3|9057.3|9055.8|9060.3|9058.8|9057.1|9055.6|468
1593047100000|2020-06-25 01:05:00|9057.2|9055.7|9057.4|9055.9|9057.7|9056.3|9056.1|9054.6|365
1593047400000|2020-06-25 01:10:00|9057.5|9056|9056.4|9054.9|9058.8|9057.3|9056.3|9054.8|268
1593047700000|2020-06-25 01:15:00|9056.5|9055|9055.8|9054.3|9057.2|9055.7|9055.4|9053.9|327
1593048000000|2020-06-25 01:20:00|9055.7|9054.2|9055.4|9053.9|9056.5|9055|9055.2|9053.7|306
1593048300000|2020-06-25 01:25:00|9055.5|9054|9058.8|9057.3|9059.3|9057.8|9055|9053.5|354
1593048600000|2020-06-25 01:30:00|9058.9|9057.4|9057.7|9056.2|9059.1|9057.6|9056.6|9055.1|453
1593048900000|2020-06-25 01:35:00|9057.8|9056.3|9057.3|9055.8|9058.4|9056.9|9056.8|9055.3|373
1593049200000|2020-06-25 01:40:00|9057.4|9055.9|9058.2|9056.7|9058.7|9057.2|9057.4|9055.9|414
1593049500000|2020-06-25 01:45:00|9058.3|9056.8|9060|9058.5|9060.4|9058.9|9058.1|9056.6|448
1593049800000|2020-06-25 01:50:00|9059.9|9058.4|9060|9058.5|9060.3|9058.8|9058.8|9057.3|359
1593050100000|2020-06-25 01:55:00|9059.9|9058.4|9059.9|9058.4|9061.2|9059.7|9059.3|9057.8|377
1593050400000|2020-06-25 02:00:00|9059.8|9058.3|9060|9058.5|9060.2|9058.7|9058.5|9057|325
1593050700000|2020-06-25 02:05:00|9059.9|9058.4|9061.9|9060.4|9061.9|9060.4|9059.5|9058|380
1593051000000|2020-06-25 02:10:00|9061.8|9060.3|9061|9059.5|9062.6|9061.2|9060.7|9059.3|502
1593051300000|2020-06-25 02:15:00|9060.8|9059.9|9062.2|9060.7|9062.7|9061.2|9060.6|9059.1|453
1593051600000|2020-06-25 02:20:00|9062.1|9060.6|9061.6|9060.1|9062.6|9061.2|9061|9059.5|338
1593051900000|2020-06-25 02:25:00|9061.7|9060.2|9061.9|9060.4|9062.3|9061|9061.1|9059.8|375
1593052200000|2020-06-25 02:30:00|9062|9060.5|9061|9059.5|9062.4|9061|9060.7|9059.2|352
1593052500000|2020-06-25 02:35:00|9060.9|9059.4|9060.9|9059.4|9061.6|9060.1|9060.6|9059.1|393
1593052800000|2020-06-25 02:40:00|9061|9059.5|9061.3|9059.8|9061.7|9060.2|9060|9058.5|366
1593053100000|2020-06-25 02:45:00|9061.2|9059.7|9061.1|9059.6|9061.6|9060.1|9060.4|9058.9|362
1593053400000|2020-06-25 02:50:00|9061.2|9059.7|9061.7|9060.2|9061.8|9060.3|9060.7|9059.2|342
1593053700000|2020-06-25 02:55:00|9061.8|9060.3|9060.9|9059.4|9061.8|9060.3|9059.8|9058.3|308
1593054000000|2020-06-25 03:00:00|9060.8|9059.3|9061.4|9059.9|9061.5|9060|9059.9|9058.4|382
1593054300000|2020-06-25 03:05:00|9061.5|9060|9059.6|9058.1|9061.8|9060.3|9059.3|9057.8|389
1593054600000|2020-06-25 03:10:00|9059.5|9058|9061.1|9059.6|9061.3|9059.8|9059.5|9058|206
1593054900000|2020-06-25 03:15:00|9061|9059.5|9061.9|9060.4|9062.3|9061.1|9061|9059.5|316
1593055200000|2020-06-25 03:20:00|9062|9060.5|9062.4|9061.5|9062.6|9061.5|9060.7|9059.2|328
1593055500000|2020-06-25 03:25:00|9062.5|9061.6|9061.9|9060.4|9063.1|9061.8|9061.5|9060|209
1593055800000|2020-06-25 03:30:00|9062|9060.5|9061.8|9060.9|9062.8|9061.6|9061.4|9059.9|419
1593056100000|2020-06-25 03:35:00|9061.9|9061|9061.8|9060.9|9062.8|9061.6|9061.1|9059.6|443
1593056400000|2020-06-25 03:40:00|9061.7|9060.8|9062.6|9061.1|9062.9|9061.6|9061.5|9060|291
1593056700000|2020-06-25 03:45:00|9062.7|9061.2|9062.2|9060.7|9063.1|9061.9|9061.6|9060.3|398
1593057000000|2020-06-25 03:50:00|9062.1|9060.6|9061.6|9060.7|9062.5|9061|9061.1|9059.6|327
1593057300000|2020-06-25 03:55:00|9061.9|9060.4|9060.7|9059.2|9062.3|9060.9|9060.6|9059.1|281
1593057600000|2020-06-25 04:00:00|9060.6|9059.1|9061.1|9059.6|9061.6|9060.1|9060.3|9058.8|285
1593057900000|2020-06-25 04:05:00|9060.8|9059.3|9059.2|9057.7|9061.2|9059.7|9058.6|9057.1|339
1593058200000|2020-06-25 04:10:00|9059.1|9057.6|9058.6|9057.1|9060.4|9058.9|9058.3|9056.8|293
1593058500000|2020-06-25 04:15:00|9058.7|9057.2|9058.8|9057.3|9059.6|9058.1|9057.6|9056.1|303
1593058800000|2020-06-25 04:20:00|9058.9|9057.4|9058.4|9056.9|9060|9058.5|9057.9|9056.7|341
1593059100000|2020-06-25 04:25:00|9058.5|9057|9059.6|9058.1|9060|9058.5|9058.3|9056.8|191
1593059400000|2020-06-25 04:30:00|9059.7|9058.2|9060.5|9059|9060.7|9059.2|9059.2|9057.7|339
1593059700000|2020-06-25 04:35:00|9060.6|9059.1|9062.2|9060.7|9062.6|9061.1|9060|9058.5|369
1593060000000|2020-06-25 04:40:00|9062.1|9060.6|9061.8|9060.3|9062.2|9060.7|9061.1|9059.6|201
1593060300000|2020-06-25 04:45:00|9061.9|9060.4|9063|9061.5|9063.1|9061.6|9061.7|9060.2|260
1593060600000|2020-06-25 04:50:00|9062.8|9061.3|9061.4|9059.9|9062.9|9061.4|9061.2|9059.7|253
1593060900000|2020-06-25 04:55:00|9061.3|9059.8|9061.6|9060.1|9062.9|9061.5|9060.8|9059.3|262
1593061200000|2020-06-25 05:00:00|9061.7|9060.2|9062|9060.5|9062.6|9061.1|9060.8|9059.6|338
1593061500000|2020-06-25 05:05:00|9061.9|9060.4|9061.1|9059.6|9062.4|9061.1|9060.6|9059.3|278
1593061800000|2020-06-25 05:10:00|9060.9|9060|9061.4|9059.9|9062.1|9060.6|9060.8|9059.4|327
1593062100000|2020-06-25 05:15:00|9061.5|9060|9061.7|9060.2|9061.7|9060.2|9060.2|9058.7|180
1593062400000|2020-06-25 05:20:00|9061.6|9060.1|9060.8|9059.3|9061.7|9060.2|9059.9|9058.4|316
1593062700000|2020-06-25 05:25:00|9060.7|9059.2|9061.2|9059.7|9061.5|9060|9059.8|9058.5|346
1593063000000|2020-06-25 05:30:00|9061|9059.5|9059.6|9058.1|9061.1|9059.7|9058.8|9057.6|328
1593063300000|2020-06-25 05:35:00|9059.5|9058|9059.5|9058|9060.2|9058.7|9058.7|9057.4|327
1593063600000|2020-06-25 05:40:00|9059.4|9057.9|9058.7|9057.2|9059.9|9058.4|9057.9|9056.4|342
1593063900000|2020-06-25 05:45:00|9058.8|9057.3|9059.4|9057.9|9059.7|9058.2|9057.9|9056.5|303
1593064200000|2020-06-25 05:50:00|9059.3|9057.8|9059.6|9058.1|9060.4|9059.2|9059.1|9057.6|276
1593064500000|2020-06-25 05:55:00|9059.7|9058.2|9059.5|9058|9060.3|9058.8|9058.6|9057.2|300
1593064800000|2020-06-25 06:00:00|9059.2|9057.7|9057.1|9055.6|9060.1|9058.6|9056.5|9055|631
1593065100000|2020-06-25 06:05:00|9057.4|9055.9|9059|9057.5|9059.1|9057.6|9054.8|9053.3|590
1593065400000|2020-06-25 06:10:00|9059.1|9057.6|9060.7|9059.2|9060.7|9059.2|9057.3|9055.8|414
1593065700000|2020-06-25 06:15:00|9060.8|9059.3|9061.8|9060.3|9061.9|9060.4|9059.8|9058.3|423
1593066000000|2020-06-25 06:20:00|9061.7|9060.2|9060.3|9058.8|9062|9060.5|9059.3|9057.8|451
1593066300000|2020-06-25 06:25:00|9060.2|9058.7|9058.1|9057.2|9061.1|9059.7|9058.1|9057|447
1593066600000|2020-06-25 06:30:00|9058|9057.1|9058.9|9057.4|9059.4|9058.1|9056.3|9055.2|547
1593066900000|2020-06-25 06:35:00|9059|9057.5|9058.3|9056.8|9060.6|9059.1|9058|9056.5|435
1593067200000|2020-06-25 06:40:00|9058.2|9056.7|9055.5|9054|9058.3|9057.2|9053.9|9052.5|603
1593067500000|2020-06-25 06:45:00|9055.6|9054.1|9059.3|9057.8|9060.8|9059.5|9055.5|9054|563
1593067800000|2020-06-25 06:50:00|9059.2|9057.7|9060.2|9058.7|9060.8|9059.3|9058.1|9056.9|425
1593068100000|2020-06-25 06:55:00|9060.1|9058.6|9047.6|9046.1|9060.2|9059|9047.1|9045.6|742
1593068400000|2020-06-25 07:00:00|9047.3|9045.8|9053.1|9051.6|9053.4|9051.9|9045.9|9044.7|865
1593068700000|2020-06-25 07:05:00|9053.6|9052.1|9057.1|9056.2|9057.2|9056.3|9052.6|9051.3|620
1593069000000|2020-06-25 07:10:00|9057.5|9056|9048.6|9047.7|9057.5|9056.4|9047.2|9045.7|947
1593069300000|2020-06-25 07:15:00|9048.7|9047.8|9040.7|9039.8|9049.4|9048.5|9040.6|9039.7|806
1593069600000|2020-06-25 07:20:00|9040.6|9039.7|9041.5|9040.6|9044.8|9043.9|9038|9036.5|889
1593069900000|2020-06-25 07:25:00|9041.7|9040.8|9040.8|9039.9|9042.7|9041.8|9036.2|9035.3|776
1593070200000|2020-06-25 07:30:00|9041|9040.1|9042|9041.1|9045.3|9044.4|9040.3|9039.4|744
1593070500000|2020-06-25 07:35:00|9042.1|9041.2|9040.6|9039.7|9044.4|9043.5|9040.5|9039.6|632
1593070800000|2020-06-25 07:40:00|9040.5|9039.6|9041.6|9040.7|9042.7|9041.8|9037.1|9036.2|731
1593071100000|2020-06-25 07:45:00|9041.5|9040.6|9040.8|9039.9|9041.7|9040.8|9039.2|9038.3|659
1593071400000|2020-06-25 07:50:00|9040.7|9039.8|9037.4|9036.5|9041.8|9040.9|9037.2|9036.3|598
1593071700000|2020-06-25 07:55:00|9037.6|9036.7|9034.6|9033.7|9040.1|9039.2|9034|9033.1|768
1593072000000|2020-06-25 08:00:00|9034.3|9033.4|9034.7|9033.8|9040.3|9039.4|9034.2|9033.2|819
1593072300000|2020-06-25 08:05:00|9035|9033.5|9027.9|9027|9035.2|9034|9026.7|9025.8|1066
1593072600000|2020-06-25 08:10:00|9028|9027.1|9028.2|9027.3|9029.7|9028.8|9023.6|9022.7|992
1593072900000|2020-06-25 08:15:00|9028.3|9027.4|9031.5|9030.6|9033.1|9032.1|9027.8|9026.9|775
1593073200000|2020-06-25 08:20:00|9031.4|9030.5|9033.7|9032.8|9036|9034.9|9028.4|9027.5|670
1593073500000|2020-06-25 08:25:00|9033.6|9032.7|9035.4|9034.5|9035.7|9034.8|9032.2|9031.3|595
1593073800000|2020-06-25 08:30:00|9035.3|9034.4|9034.3|9033.4|9036.1|9035.2|9031.9|9031|562
1593074100000|2020-06-25 08:35:00|9034.4|9033.5|9030.3|9029.4|9034.5|9033.6|9027.7|9026.8|503
1593074400000|2020-06-25 08:40:00|9030.2|9029.3|9026.4|9025.5|9031.3|9030.4|9026.1|9025.2|611
1593074700000|2020-06-25 08:45:00|9026.5|9025.6|9028|9027.1|9028.2|9027.3|9025.6|9024.7|480
1593075000000|2020-06-25 08:50:00|9027.9|9027|9028.1|9027.2|9029.8|9028.9|9027.9|9027|511
1593075300000|2020-06-25 08:55:00|9028.2|9027.3|9024.4|9023.5|9028.7|9027.8|9022.2|9021.3|677
1593075600000|2020-06-25 09:00:00|9024.5|9023.6|9027|9026.1|9029.2|9028.3|9022.1|9021.2|663
1593075900000|2020-06-25 09:05:00|9027.1|9026.2|9031.8|9030.9|9032.4|9031.5|9026.5|9025.6|615
1593076200000|2020-06-25 09:10:00|9031.9|9031|9031.9|9031|9034.8|9033.6|9031.4|9030.5|537
1593076500000|2020-06-25 09:15:00|9032|9031.1|9030.6|9029.7|9032.5|9031.6|9029.5|9028.6|438
1593076800000|2020-06-25 09:20:00|9030.5|9029.6|9028.6|9027.7|9031.9|9031|9028.1|9027.2|487
1593077100000|2020-06-25 09:25:00|9028.7|9027.8|9026.7|9025.8|9030.7|9029.8|9026|9025.1|559
1593077400000|2020-06-25 09:30:00|9026.6|9025.7|9023.5|9022.6|9027.3|9026.4|9023.4|9022.5|522
1593077700000|2020-06-25 09:35:00|9023.3|9022.4|9024.7|9023.8|9026.6|9025.7|9020.6|9019.7|486
1593078000000|2020-06-25 09:40:00|9024.5|9023.6|9028.9|9028|9030.2|9029.1|9021.3|9020|794
1593078300000|2020-06-25 09:45:00|9029|9028.1|9028.6|9027.7|9030.3|9029.4|9028.3|9027.3|540
1593078600000|2020-06-25 09:50:00|9028.7|9027.8|9028.1|9027.2|9031.5|9030.5|9027.4|9026.5|546
1593078900000|2020-06-25 09:55:00|9028|9027.1|9024|9023.1|9028.8|9027.9|9023.8|9022.7|578
1593079200000|2020-06-25 10:00:00|9024.1|9023.2|9021.7|9020.8|9024.8|9023.5|9021.4|9020.5|560
1593079500000|2020-06-25 10:05:00|9021.6|9020.7|9024.7|9023.8|9024.7|9023.8|9020.7|9019.8|602
1593079800000|2020-06-25 10:10:00|9024.8|9023.9|9023.9|9023|9027.4|9026.5|9021.9|9021|628
1593080100000|2020-06-25 10:15:00|9024.2|9023.3|9016.8|9015.9|9024.3|9023.4|9015.8|9014.9|704
1593080400000|2020-06-25 10:20:00|9016.9|9016|9019.7|9018.8|9021|9020.1|9016.9|9016|649
1593080700000|2020-06-25 10:25:00|9019.8|9018.9|9025.9|9025|9029.7|9028.5|9019.2|9018|641
1593081000000|2020-06-25 10:30:00|9025.5|9024.6|9023.5|9022.6|9026.5|9025.6|9023.5|9022.2|554
1593081300000|2020-06-25 10:35:00|9023.6|9022.7|9026.7|9025.8|9026.8|9025.9|9022.2|9021.3|577
1593081600000|2020-06-25 10:40:00|9026.6|9025.7|9025.6|9024.7|9028.2|9027.3|9023|9022|485
1593081900000|2020-06-25 10:45:00|9025.5|9024.6|9025.4|9024.5|9027.2|9025.9|9024.1|9022.9|544
1593082200000|2020-06-25 10:50:00|9025.3|9024.4|9011.9|9011|9025.7|9024.6|9011.9|9011|671
1593082500000|2020-06-25 10:55:00|9012|9011.1|9008.6|9007.7|9015.1|9014.1|9006.7|9005.8|741
1593082800000|2020-06-25 11:00:00|9008.8|9007.9|9006.4|9005.5|9010.1|9009.2|9005.9|9005|773
1593083100000|2020-06-25 11:05:00|9006.5|9005.6|9003.1|9002.2|9007.9|9007|9002.8|9001.7|582
1593083400000|2020-06-25 11:10:00|9003.2|9002.3|9004.6|9003.7|9005.2|9004.3|9001.6|9000.7|611
1593083700000|2020-06-25 11:15:00|9004.8|9003.9|9007.2|9006.3|9008.5|9007.6|9004.3|9003.4|720
1593084000000|2020-06-25 11:20:00|9007.1|9006.2|9008.1|9007.2|9009.9|9009|9006.9|9006|655
1593084300000|2020-06-25 11:25:00|9008.2|9007.3|9009|9007.5|9012.1|9010.8|9007.6|9006.7|597
1593084600000|2020-06-25 11:30:00|9008.9|9007.4|9010.8|9009.9|9012|9010.8|9008.5|9007.2|617
1593084900000|2020-06-25 11:35:00|9010.9|9010|9014.4|9013.5|9016.3|9015.4|9010.4|9009.5|585
1593085200000|2020-06-25 11:40:00|9014.6|9013.7|9016.6|9015.7|9017.3|9016.1|9014.4|9013.4|841
1593085500000|2020-06-25 11:45:00|9016.4|9015.5|9015.3|9014.4|9017.7|9016.6|9013.5|9012.6|784
1593085800000|2020-06-25 11:50:00|9015.7|9014.2|9014.6|9013.7|9016.7|9015.8|9013.1|9012.2|619
1593086100000|2020-06-25 11:55:00|9014.7|9013.8|9017.9|9017|9020.4|9019.5|9014.6|9013.7|725
1593086400000|2020-06-25 12:00:00|9018|9017.1|9012.5|9011.6|9018.2|9017.3|9012.3|9011.4|737
1593086700000|2020-06-25 12:05:00|9012.6|9011.7|9011.8|9010.9|9013.7|9012.8|9010.5|9009.6|647
1593087000000|2020-06-25 12:10:00|9011.9|9011|9013.6|9012.7|9013.8|9012.9|9010.5|9009.6|605
1593087300000|2020-06-25 12:15:00|9013.4|9012.5|9018.5|9017.6|9018.8|9017.9|9012.7|9011.8|677
1593087600000|2020-06-25 12:20:00|9018.6|9017.7|9019|9018.1|9020.4|9019.5|9017.5|9016.6|460
1593087900000|2020-06-25 12:25:00|9018.9|9018|9015.7|9011.4|9018.9|9018|9013.2|9010.2|612
1593088200000|2020-06-25 12:30:00|9015|9010.8|9016.6|9015.1|9019.7|9017.5|9013.8|9008.1|900
1593088500000|2020-06-25 12:35:00|9016.7|9015.2|9016.3|9015.4|9017.6|9016.6|9013.6|9012.1|930
1593088800000|2020-06-25 12:40:00|9016.4|9015.5|9020.9|9020|9023.6|9022.7|9016.4|9015.5|715
1593089100000|2020-06-25 12:45:00|9020.8|9019.9|9024.2|9022.7|9026.1|9024.8|9020|9019.1|696
1593089400000|2020-06-25 12:50:00|9024.3|9022.8|9026.5|9025.6|9027.2|9026.3|9022.8|9021.7|680
1593089700000|2020-06-25 12:55:00|9026.6|9025.7|9025.7|9024.8|9027.4|9026.5|9023.7|9022.6|786
1593090000000|2020-06-25 13:00:00|9025.9|9025|9022.7|9021.8|9025.9|9025|9019.9|9019|849
1593090300000|2020-06-25 13:05:00|9022.8|9021.9|9026.3|9025.4|9026.6|9025.7|9020.3|9019.4|829
1593090600000|2020-06-25 13:10:00|9026.4|9025.5|9024.5|9023.6|9027.3|9026.4|9023.1|9022.2|818
1593090900000|2020-06-25 13:15:00|9024.2|9023.3|9029.3|9028.4|9029.9|9029|9023.7|9022.8|596
1593091200000|2020-06-25 13:20:00|9029.4|9028.5|9033|9032.1|9033|9032.1|9029|9028.1|487
1593091500000|2020-06-25 13:25:00|9033.1|9032.2|9036|9035.1|9037.4|9036.5|9032.8|9031.9|595
1593091800000|2020-06-25 13:30:00|9036.1|9035.2|9037.6|9036.7|9039|9038.1|9034.5|9033.6|650
1593092100000|2020-06-25 13:35:00|9037.5|9036.6|9039|9038.1|9039.2|9038.3|9035|9034.1|813
1593092400000|2020-06-25 13:40:00|9039.1|9038.2|9043.5|9042.6|9045.1|9044.2|9038.1|9037.1|911
1593092700000|2020-06-25 13:45:00|9043.6|9042.7|9038.7|9037.8|9044.1|9043.2|9037.3|9036.4|894
1593093000000|2020-06-25 13:50:00|9038.5|9037.6|9038.6|9037.7|9040.7|9039.6|9036.4|9035.5|830
1593093300000|2020-06-25 13:55:00|9038.7|9037.8|9034|9033.1|9039.3|9038.2|9034|9033.1|756
1593093600000|2020-06-25 14:00:00|9034.1|9033.2|9034.1|9033.2|9038.5|9037.6|9032.7|9031.8|879
1593093900000|2020-06-25 14:05:00|9034|9033.1|9041.6|9040.7|9042.5|9041.6|9033.9|9033|817
1593094200000|2020-06-25 14:10:00|9041.7|9040.8|9043.7|9042.8|9045.1|9044.1|9041|9039.9|934
1593094500000|2020-06-25 14:15:00|9043.6|9042.7|9045.2|9044.3|9046.8|9045.9|9043.5|9042.6|762
1593094800000|2020-06-25 14:20:00|9045.1|9044.2|9042.5|9041.6|9047.2|9046.3|9040.6|9039.7|776
1593095100000|2020-06-25 14:25:00|9042.4|9041.5|9048.9|9048|9049.4|9048.5|9042.3|9041.4|712
1593095400000|2020-06-25 14:30:00|9048.7|9047.8|9045|9044.1|9049|9048.1|9044.6|9043.7|615
1593095700000|2020-06-25 14:35:00|9045.2|9044.3|9042|9041.1|9045.9|9045|9042|9041.1|624
1593096000000|2020-06-25 14:40:00|9041.9|9041|9042.1|9041.2|9043.3|9042.4|9040.9|9040|591
1593096300000|2020-06-25 14:45:00|9041.9|9041|9039.8|9038.9|9043.5|9042.6|9039.8|9038.9|666
1593096600000|2020-06-25 14:50:00|9039.9|9039|9040.4|9039.5|9041.6|9040.7|9035.9|9035|807
1593096900000|2020-06-25 14:55:00|9040.3|9039.4|9038.6|9037.7|9041.6|9040.7|9037.2|9036.3|882
1593097200000|2020-06-25 15:00:00|9038.5|9037.6|9042.4|9041.5|9042.6|9041.7|9038|9037.1|758
1593097500000|2020-06-25 15:05:00|9042.5|9041.6|9042.4|9041.5|9043.5|9042.6|9040.9|9040|727
1593097800000|2020-06-25 15:10:00|9042.3|9041.4|9038.9|9038|9043|9042.1|9036.9|9036|647
1593098100000|2020-06-25 15:15:00|9039|9038.1|9038.3|9037.4|9039.2|9038.3|9036.1|9035.2|524
1593098400000|2020-06-25 15:20:00|9038.2|9037.3|9042.9|9042|9043|9042.1|9038.1|9037.2|511
1593098700000|2020-06-25 15:25:00|9042.8|9041.9|9039.3|9038.4|9043.4|9042.5|9039.1|9037.7|489
1593099000000|2020-06-25 15:30:00|9039.2|9038.3|9041.1|9040.2|9041.7|9040.6|9038.3|9037.3|625
1593099300000|2020-06-25 15:35:00|9041|9040.1|9040.9|9040|9042.5|9041.5|9039.9|9039|577
1593099600000|2020-06-25 15:40:00|9040.8|9039.9|9043.7|9042.8|9045.2|9044|9040.8|9039.9|457
1593099900000|2020-06-25 15:45:00|9043.6|9042.7|9042.8|9041.9|9043.9|9042.8|9041.5|9040.6|467
1593100200000|2020-06-25 15:50:00|9042.9|9042|9042.6|9041.1|9043.5|9042.6|9041.5|9040.3|400
1593100500000|2020-06-25 15:55:00|9042.5|9041|9045.5|9044.6|9046.4|9045.3|9042.2|9041|436
1593100800000|2020-06-25 16:00:00|9045.6|9044.7|9042.7|9041.2|9046|9044.8|9042.4|9040.9|582
1593101100000|2020-06-25 16:05:00|9042.6|9041.1|9044.4|9043.5|9044.5|9043.6|9042|9040.6|393
1593101400000|2020-06-25 16:10:00|9044.5|9043.6|9043.1|9042.2|9044.5|9043.6|9042.4|9041.5|280
1593101700000|2020-06-25 16:15:00|9043|9042.1|9043.4|9042.5|9044|9043.1|9042.3|9041.4|328
1593102000000|2020-06-25 16:20:00|9043.3|9042.4|9043.8|9042.3|9044.1|9043.2|9042.9|9042|310
1593102300000|2020-06-25 16:25:00|9043.7|9042.2|9044.9|9044|9045.9|9045|9043.6|9042.2|272
1593102600000|2020-06-25 16:30:00|9044.8|9043.9|9045.9|9044.4|9047.1|9046.1|9044.8|9043.9|456
1593102900000|2020-06-25 16:35:00|9046|9044.5|9047.1|9046.2|9047.7|9046.5|9045.1|9043.9|359
1593103200000|2020-06-25 16:40:00|9047.3|9045.8|9043|9042.1|9047.6|9046.3|9042.5|9041.6|308
1593103500000|2020-06-25 16:45:00|9042.9|9042|9043.1|9042.2|9044.1|9042.8|9042|9041|416
1593103800000|2020-06-25 16:50:00|9043|9042.1|9042.5|9041|9043.6|9042.5|9040.9|9039.6|424
1593104100000|2020-06-25 16:55:00|9042.4|9041.5|9040.3|9038.8|9043.5|9042.2|9039.7|9038.5|437
1593104400000|2020-06-25 17:00:00|9039.9|9039|9042.5|9041.6|9044.2|9042.8|9039.9|9038.7|583
1593104700000|2020-06-25 17:05:00|9042.4|9041.5|9043.4|9042.5|9044.1|9042.8|9042.3|9041|308
1593105000000|2020-06-25 17:10:00|9043.3|9042.4|9044.6|9043.7|9044.7|9043.8|9043.2|9042|301
1593105300000|2020-06-25 17:15:00|9044.7|9043.8|9043.2|9041.7|9044.8|9043.9|9042.4|9041.3|329
1593105600000|2020-06-25 17:20:00|9042.9|9042|9043.7|9042.8|9044.1|9043|9042.4|9041.1|275
1593105900000|2020-06-25 17:25:00|9043.8|9042.9|9044.4|9043.5|9044.9|9043.7|9043.4|9042.4|281
1593106200000|2020-06-25 17:30:00|9044.5|9043.6|9043.9|9042.4|9044.7|9043.7|9042|9040.8|368
1593106500000|2020-06-25 17:35:00|9044|9042.5|9043.2|9041.7|9044.4|9043.3|9042.2|9040.7|479
1593106800000|2020-06-25 17:40:00|9043.5|9042|9042.4|9041.5|9044|9042.7|9042.4|9041.3|365
1593107100000|2020-06-25 17:45:00|9042.3|9041.4|9041.5|9040.6|9043.3|9042.1|9040.7|9039.4|409
1593107400000|2020-06-25 17:50:00|9041.4|9040.5|9043.6|9042.1|9043.8|9042.5|9040.3|9039|327
1593107700000|2020-06-25 17:55:00|9043.5|9042|9044.5|9043.6|9045|9043.9|9043.2|9041.9|281
1593108000000|2020-06-25 18:00:00|9044.4|9043.5|9044.5|9043|9045.1|9044.2|9043.6|9042.1|425
1593108300000|2020-06-25 18:05:00|9044.6|9043.1|9044.1|9043.2|9044.9|9044|9043.4|9042.2|201
1593108600000|2020-06-25 18:10:00|9044.4|9042.9|9044.1|9043.2|9044.7|9043.5|9043.5|9042.3|271
1593108900000|2020-06-25 18:15:00|9044|9043.1|9043.8|9042.9|9044.4|9043.3|9043|9041.5|217
1593109200000|2020-06-25 18:20:00|9043.9|9043|9044.1|9042.6|9044.6|9043.7|9043.2|9042.2|304
1593109500000|2020-06-25 18:25:00|9044|9042.5|9044.4|9043.5|9045.5|9044.3|9043.2|9042.3|366
1593109800000|2020-06-25 18:30:00|9044.3|9043.4|9042.7|9041.2|9044.5|9043.6|9042.4|9041|340
1593110100000|2020-06-25 18:35:00|9042.4|9040.9|9042.5|9041|9043|9041.7|9041.2|9039.7|381
1593110400000|2020-06-25 18:40:00|9042.4|9040.9|9041.8|9040.3|9042.6|9041.4|9041.4|9040.2|274
1593110700000|2020-06-25 18:45:00|9041.9|9040.4|9040.2|9039.3|9042.2|9040.8|9040.1|9038.8|303
1593111000000|2020-06-25 18:50:00|9040.4|9038.9|9039.9|9039|9041.6|9040.2|9039.1|9038.2|211
1593111300000|2020-06-25 18:55:00|9039.8|9038.9|9040.3|9039.4|9040.6|9039.4|9038.7|9037.8|412
1593111600000|2020-06-25 19:00:00|9040.4|9039.5|9043.1|9041.6|9043.3|9042.2|9039.1|9038.2|470
1593111900000|2020-06-25 19:05:00|9043.2|9041.7|9041.5|9040.6|9043.3|9041.8|9040|9039|524
1593112200000|2020-06-25 19:10:00|9041.6|9040.7|9040.9|9040|9042.2|9040.8|9040.6|9039.3|433
1593112500000|2020-06-25 19:15:00|9041.1|9039.6|9039.6|9038.1|9041.3|9040|9039.1|9038.1|396
1593112800000|2020-06-25 19:20:00|9039.5|9038|9041.2|9039.7|9041.3|9040.2|9038.7|9037.6|455
1593113100000|2020-06-25 19:25:00|9041|9040.1|9038.3|9036.8|9041.4|9040.1|9037.9|9036.6|378
1593113400000|2020-06-25 19:30:00|9038.5|9037|9038.7|9037.2|9039.3|9037.9|9037.1|9035.7|509
1593113700000|2020-06-25 19:35:00|9038.6|9037.1|9041.7|9040.2|9042.3|9041|9038.4|9036.9|439
1593114000000|2020-06-25 19:40:00|9041.6|9040.1|9039.7|9038.2|9041.7|9040.4|9039.4|9038.1|276
1593114300000|2020-06-25 19:45:00|9039.6|9038.1|9036|9035.1|9039.7|9038.2|9035.8|9034.9|339
1593114600000|2020-06-25 19:50:00|9036.1|9035.2|9034.9|9034|9036.4|9035.5|9034.7|9033.8|386
1593114900000|2020-06-25 19:55:00|9035|9034.1|9033|9032.1|9035.2|9034.3|9031.6|9030.1|498
1593115200000|2020-06-25 20:00:00|9033.1|9032.2|9034.1|9032.6|9035.5|9034.2|9032.6|9031.1|351
1593115500000|2020-06-25 20:05:00|9034|9032.5|9032|9030.5|9034.1|9032.9|9031.2|9029.7|240
1593115800000|2020-06-25 20:10:00|9032.1|9030.6|9033.5|9032|9034.2|9032.7|9031.9|9030.4|329
1593116100000|2020-06-25 20:15:00|9033.3|9031.8|9034.2|9032.7|9035.5|9034|9033.3|9031.8|220
1593116400000|2020-06-25 20:20:00|9034.1|9032.6|9034.2|9032.7|9034.6|9033.1|9033.6|9032.1|166
1593116700000|2020-06-25 20:25:00|9034.3|9032.8|9034.5|9033|9035.2|9033.7|9033.7|9032.2|260
1593117000000|2020-06-25 20:30:00|9034.4|9032.9|9035.4|9033.9|9035.9|9034.4|9034.1|9032.6|218
1593117300000|2020-06-25 20:35:00|9035.3|9033.8|9034.6|9033.1|9035.9|9034.4|9034|9032.5|168
1593117600000|2020-06-25 20:40:00|9034.5|9033|9034.5|9033|9035.3|9033.8|9034|9032.6|128
1593117900000|2020-06-25 20:45:00|9034.6|9033.1|9033.5|9032|9034.6|9033.4|9032.8|9031.3|182
1593118200000|2020-06-25 20:50:00|9033.3|9031.8|9034.6|9033.1|9034.9|9033.4|9033.2|9031.7|141
1593118500000|2020-06-25 20:55:00|9034.7|9033.2|9034.6|9030.8|9037.8|9034.3|9033.3|9026.6|452
1593118800000|2020-06-25 21:00:00|9039|9027.1|9037.2|9025.2|9039.7|9030.6|9034.9|9022.9|45
1593119100000|2020-06-25 21:05:00|9035.7|9023.7|9035.4|9023.4|9038.7|9026.7|9032.7|9020.7|194
1593119400000|2020-06-25 21:10:00|9035.8|9023.8|9035|9023|9037.5|9025.5|9033.2|9021.2|363
1593119700000|2020-06-25 21:15:00|9035.1|9023.1|9032.7|9022.1|9036|9024.4|9030.1|9021.3|307
1593120000000|2020-06-25 21:20:00|9032.4|9022.3|9034.5|9026.2|9038.7|9027.9|9029.8|9021.7|304
1593120300000|2020-06-25 21:25:00|9034.4|9025.1|9034.6|9025.5|9038.1|9026.3|9033.5|9023.6|283
1593120600000|2020-06-25 21:30:00|9035.6|9025.4|9036.8|9024.8|9039|9027|9031|9019.5|407
1593120900000|2020-06-25 21:35:00|9037|9025|9037|9025|9039.1|9027.1|9034.1|9022.1|399
1593121200000|2020-06-25 21:40:00|9036.9|9024.9|9035.7|9023.7|9039.5|9027.5|9034.6|9022.6|333
1593121500000|2020-06-25 21:45:00|9035.4|9023.4|9041.2|9029.2|9042|9030|9028.7|9019.5|568
1593121800000|2020-06-25 21:50:00|9041.3|9029.3|9036.9|9024.9|9042.7|9030.7|9034.5|9022.5|512
1593122100000|2020-06-25 21:55:00|9037.2|9025.2|9035|9023|9038.1|9027|9034.8|9022.8|518
1593122400000|2020-06-25 22:00:00|9034.7|9022.7|9034.3|9030.5|9039|9031.3|9033.7|9022.7|859
1593122700000|2020-06-25 22:05:00|9034.4|9030.7|9035|9031.9|9036.9|9033.3|9034|9030.2|426
1593123000000|2020-06-25 22:10:00|9034.9|9032|9035.2|9032|9036.4|9032.9|9033.7|9030.1|374
1593123300000|2020-06-25 22:15:00|9034.9|9032.1|9034.7|9033.2|9035.6|9033.5|9033.5|9031.6|486
1593123600000|2020-06-25 22:20:00|9034.8|9033.3|9034.8|9032.4|9036.2|9033.9|9034.2|9032.2|221
1593123900000|2020-06-25 22:25:00|9034.6|9033.1|9035.4|9033.9|9036|9034|9034.1|9032|355
1593124200000|2020-06-25 22:30:00|9035.1|9033.6|9035.5|9034|9036.4|9034.3|9034.7|9032.5|466
1593124500000|2020-06-25 22:35:00|9035.6|9034.1|9035.2|9033.7|9036.6|9034.2|9034.5|9032.1|833
1593124800000|2020-06-25 22:40:00|9035.3|9033.8|9034.8|9033.3|9036.2|9034.4|9034.3|9032.4|242
1593125100000|2020-06-25 22:45:00|9034.9|9033.4|9036.1|9033.9|9036.6|9034.6|9034.6|9033|197
1593125400000|2020-06-25 22:50:00|9035.9|9034.4|9034.8|9033.3|9036.3|9034.5|9033.9|9032|323
1593125700000|2020-06-25 22:55:00|9034.6|9033.1|9034.2|9032.7|9035|9033.4|9033.2|9031.5|364
1593126000000|2020-06-25 23:00:00|9034.3|9032.8|9033|9031.5|9034.8|9033|9032.4|9030.9|308
1593126300000|2020-06-25 23:05:00|9032.7|9031.2|9030.9|9029.4|9033.3|9031.4|9029.9|9028.4|281
1593126600000|2020-06-25 23:10:00|9030.8|9029.3|9030.1|9028.6|9031.2|9029.7|9030|9028.5|171
1593126900000|2020-06-25 23:15:00|9030|9028.5|9030.8|9029.3|9031.1|9029.6|9029.8|9028.3|282
1593127200000|2020-06-25 23:20:00|9030.7|9029.2|9029.4|9027.9|9031.3|9029.8|9028.9|9027.4|323
1593127500000|2020-06-25 23:25:00|9029.5|9028|9029.9|9028.4|9030.1|9028.6|9028.8|9027.3|221
1593127800000|2020-06-25 23:30:00|9030|9028.5|9030|9028.5|9030.9|9029.4|9029.3|9027.8|279
1593128100000|2020-06-25 23:35:00|9030.1|9028.6|9031.2|9029.7|9031.2|9029.7|9029.9|9028.4|242
1593128400000|2020-06-25 23:40:00|9031.1|9029.6|9031.8|9030.3|9032.4|9030.9|9030.9|9029.4|253
1593128700000|2020-06-25 23:45:00|9031.7|9030.2|9032.1|9030.6|9032.1|9030.6|9031.2|9029.7|250
1593129000000|2020-06-25 23:50:00|9031.9|9030.4|9031.4|9029.9|9032.6|9031.1|9031|9029.5|223
1593129300000|2020-06-25 23:55:00|9031.5|9030|9029.6|9028.1|9031.9|9030.4|9029.4|9027.9|215
1593129600000|2020-06-26 00:00:00|9029.5|9028|9031.4|9029.9|9032.4|9031.2|9029.5|9028|330
1593129900000|2020-06-26 00:05:00|9031.3|9029.8|9031.2|9029.7|9032|9030.5|9030.3|9028.8|317
1593130200000|2020-06-26 00:10:00|9031.3|9029.8|9031.4|9029.9|9033.4|9031.9|9030.9|9029.4|333
1593130500000|2020-06-26 00:15:00|9031.5|9030|9029.8|9028.3|9031.6|9030.2|9029.7|9028.2|370
1593130800000|2020-06-26 00:20:00|9029.9|9028.4|9029.2|9027.7|9030.5|9029|9029.2|9027.7|270
1593131100000|2020-06-26 00:25:00|9029.3|9027.8|9029.5|9028|9030.4|9028.9|9029.2|9027.8|238
1593131400000|2020-06-26 00:30:00|9029.6|9028.1|9030.7|9029.2|9031.1|9029.6|9028.9|9027.4|276
1593131700000|2020-06-26 00:35:00|9030.8|9029.3|9031.4|9029.9|9031.7|9030.2|9029.7|9028.3|390
1593132000000|2020-06-26 00:40:00|9031.3|9029.8|9031.3|9029.8|9032.7|9031.2|9030.7|9029.2|201
1593132300000|2020-06-26 00:45:00|9031.5|9030|9031.7|9030.2|9032.5|9031|9031.2|9029.8|294
1593132600000|2020-06-26 00:50:00|9031.8|9030.3|9030.9|9029.4|9032.8|9031.3|9030.9|9029.4|461
1593132900000|2020-06-26 00:55:00|9030.5|9029|9031.9|9030.4|9032.3|9030.8|9030.4|9028.9|410
1593133200000|2020-06-26 01:00:00|9031.8|9030.3|9032.2|9030.7|9033|9031.5|9031.6|9030.1|295
1593133500000|2020-06-26 01:05:00|9032.3|9030.8|9031.7|9030.2|9032.3|9031|9031.3|9030|225
1593133800000|2020-06-26 01:10:00|9031.6|9030.1|9032.4|9030.9|9032.7|9031.3|9030|9028.7|283
1593134100000|2020-06-26 01:15:00|9032.3|9030.8|9033.1|9031.6|9033.4|9032|9031.8|9030.7|324
1593134400000|2020-06-26 01:20:00|9033.2|9031.7|9032|9031.1|9033.5|9032|9031.9|9030.5|285
1593134700000|2020-06-26 01:25:00|9032.1|9031.2|9034.1|9032.6|9034.2|9032.8|9032|9030.8|300
1593135000000|2020-06-26 01:30:00|9034|9032.5|9032.9|9031.4|9034.4|9032.9|9032.4|9030.9|446
1593135300000|2020-06-26 01:35:00|9032.8|9031.3|9032.5|9031|9033.9|9032.4|9031.8|9030.3|335
1593135600000|2020-06-26 01:40:00|9032.4|9030.9|9034|9032.5|9034.4|9033|9031.8|9030.4|381
1593135900000|2020-06-26 01:45:00|9034.1|9032.6|9035.7|9034.2|9035.9|9034.4|9033.3|9031.8|449
1593136200000|2020-06-26 01:50:00|9035.8|9034.3|9034|9032.5|9036.4|9035|9033.4|9031.9|390
1593136500000|2020-06-26 01:55:00|9033.9|9032.4|9035.6|9034.1|9035.8|9034.4|9033.5|9032|343
1593136800000|2020-06-26 02:00:00|9035.5|9034|9035.5|9034|9036.4|9035.2|9035.1|9033.7|282
1593137100000|2020-06-26 02:05:00|9035.6|9034.1|9035.6|9034.1|9035.9|9034.4|9034.9|9033.4|210
1593137400000|2020-06-26 02:10:00|9035.7|9034.2|9035.5|9034|9036|9034.5|9034.8|9033.5|192
1593137700000|2020-06-26 02:15:00|9035.6|9034.1|9035|9033.5|9036.2|9034.7|9034.1|9032.6|323
1593138000000|2020-06-26 02:20:00|9035.1|9033.6|9034.8|9033.3|9035.3|9033.8|9033.9|9032.4|284
1593138300000|2020-06-26 02:25:00|9034.9|9033.4|9034.9|9033.4|9035.5|9034|9034.3|9032.8|252
1593138600000|2020-06-26 02:30:00|9034.8|9033.3|9034.2|9032.7|9035.2|9033.7|9034.1|9032.6|214
1593138900000|2020-06-26 02:35:00|9034.3|9032.8|9035|9033.5|9035|9033.6|9034.1|9032.7|174
1593139200000|2020-06-26 02:40:00|9035.1|9033.6|9035.5|9034|9036.2|9034.7|9034.7|9033.3|201
1593139500000|2020-06-26 02:45:00|9035.4|9033.9|9035.4|9034.5|9036.1|9034.8|9034.9|9033.4|208
1593139800000|2020-06-26 02:50:00|9035.7|9034.2|9035.7|9034.2|9036.1|9034.7|9034.7|9033.5|234
1593140100000|2020-06-26 02:55:00|9035.6|9034.1|9035.7|9034.2|9036.8|9035.4|9035.3|9033.8|241
1593140400000|2020-06-26 03:00:00|9035.5|9034.6|9034.4|9032.9|9035.9|9034.6|9034|9032.5|245
1593140700000|2020-06-26 03:05:00|9034.5|9033|9033.8|9032.3|9034.9|9033.6|9033.2|9031.7|269
1593141000000|2020-06-26 03:10:00|9033.9|9032.4|9035.3|9033.8|9035.6|9034.1|9033.7|9032.2|152
1593141300000|2020-06-26 03:15:00|9035.4|9033.9|9034.7|9033.2|9035.8|9034.5|9034.5|9033|202
1593141600000|2020-06-26 03:20:00|9034.6|9033.1|9031.9|9030.4|9035.1|9033.7|9031.7|9030.4|272
1593141900000|2020-06-26 03:25:00|9032|9030.5|9031.5|9030|9032.9|9031.4|9031.1|9029.7|222
1593142200000|2020-06-26 03:30:00|9031.4|9029.9|9029.8|9028.3|9031.6|9030.2|9029.7|9028.2|281
1593142500000|2020-06-26 03:35:00|9030.1|9028.6|9030.9|9029.4|9031.6|9030.5|9030|9028.5|263
1593142800000|2020-06-26 03:40:00|9031|9029.5|9032.5|9031|9032.5|9031|9030.2|9028.9|205
1593143100000|2020-06-26 03:45:00|9032.4|9030.9|9032.4|9030.9|9033.1|9031.7|9030.7|9029.6|362
1593143400000|2020-06-26 03:50:00|9032.5|9031|9032.4|9030.9|9032.7|9031.2|9031.9|9030.4|202
1593143700000|2020-06-26 03:55:00|9032.5|9031|9032|9030.5|9032.7|9031.4|9031.6|9030.2|258
1593144000000|2020-06-26 04:00:00|9032.2|9030.7|9031.9|9030.4|9033.4|9031.9|9031.7|9030.2|308
1593144300000|2020-06-26 04:05:00|9032.1|9030.6|9030.6|9029.1|9032.7|9031.3|9029.8|9028.5|300
1593144600000|2020-06-26 04:10:00|9030.5|9029|9031.4|9029.9|9031.6|9030.1|9029.1|9027.9|287
1593144900000|2020-06-26 04:15:00|9031.3|9029.8|9029.5|9028|9031.3|9029.9|9029.2|9027.7|287
1593145200000|2020-06-26 04:20:00|9029.2|9027.7|9027.1|9025.6|9029.2|9027.7|9027.1|9025.6|238
1593145500000|2020-06-26 04:25:00|9027.2|9025.7|9027.7|9026.2|9028|9026.5|9027.1|9025.6|188
1593145800000|2020-06-26 04:30:00|9027.6|9026.1|9028.5|9027|9029.3|9027.9|9027.1|9025.9|322
1593146100000|2020-06-26 04:35:00|9028.6|9027.1|9028.9|9027.4|9028.9|9027.7|9027.9|9026.4|189
1593146400000|2020-06-26 04:40:00|9029|9027.5|9029.4|9027.9|9029.9|9028.6|9028.8|9027.3|211
1593146700000|2020-06-26 04:45:00|9029.3|9027.8|9030|9029.1|9030.6|9029.4|9029|9027.5|292
1593147000000|2020-06-26 04:50:00|9030.2|9028.7|9031.2|9029.7|9031.2|9029.8|9030|9028.7|148
1593147300000|2020-06-26 04:55:00|9031.3|9029.8|9030.4|9028.9|9031.6|9030.1|9029.8|9028.3|208
1593147600000|2020-06-26 05:00:00|9030.6|9029.1|9029.5|9028|9030.6|9029.3|9028.4|9027|297
1593147900000|2020-06-26 05:05:00|9029.6|9028.1|9030.6|9029.1|9030.7|9029.3|9029|9027.5|161
1593148200000|2020-06-26 05:10:00|9030.7|9029.2|9030.9|9029.4|9031|9029.5|9029.9|9028.4|174
1593148500000|2020-06-26 05:15:00|9030.8|9029.3|9030.4|9028.9|9031.4|9029.9|9030.2|9028.7|206
1593148800000|2020-06-26 05:20:00|9030.3|9029.4|9030.4|9028.9|9030.6|9029.5|9029.9|9028.4|196
1593149100000|2020-06-26 05:25:00|9030.3|9028.8|9028.3|9026.8|9030.4|9028.9|9028.3|9026.8|220
1593149400000|2020-06-26 05:30:00|9028.4|9026.9|9027.3|9025.8|9028.5|9027.3|9026.9|9025.4|203
1593149700000|2020-06-26 05:35:00|9026.9|9026|9028.4|9026.9|9028.4|9027.2|9026.8|9025.7|155
1593150000000|2020-06-26 05:40:00|9028.3|9026.8|9028.7|9027.2|9029.2|9028|9027|9025.7|308
1593150300000|2020-06-26 05:45:00|9028.6|9027.1|9028.2|9026.7|9029.3|9027.8|9027.9|9026.4|202
1593150600000|2020-06-26 05:50:00|9028.1|9026.6|9027.9|9026.4|9028.9|9027.4|9027.1|9025.9|192
1593150900000|2020-06-26 05:55:00|9028.1|9026.6|9029.8|9028.3|9029.8|9028.6|9027.7|9026.4|239
1593151200000|2020-06-26 06:00:00|9029.6|9028.1|9028.7|9027.2|9031.7|9030.6|9028.2|9027|550
1593151500000|2020-06-26 06:05:00|9028.8|9027.3|9027|9026.1|9028.9|9027.6|9025.9|9025|377
1593151800000|2020-06-26 06:10:00|9027.1|9026.2|9030.8|9029.9|9031.2|9030.1|9026.7|9025.5|466
1593152100000|2020-06-26 06:15:00|9030.9|9030|9030.8|9029.9|9032.4|9031.2|9030.7|9029.5|304
1593152400000|2020-06-26 06:20:00|9030.7|9029.8|9029.9|9028.4|9030.8|9029.9|9028.1|9026.7|411
1593152700000|2020-06-26 06:25:00|9030|9028.5|9029.8|9028.9|9032.2|9031.3|9029.1|9027.9|460
1593153000000|2020-06-26 06:30:00|9029.7|9028.8|9032.2|9030.7|9032.2|9031.1|9029|9028.1|402
1593153300000|2020-06-26 06:35:00|9032.3|9030.8|9030.5|9029.6|9032.3|9031.1|9029.9|9028.6|266
1593153600000|2020-06-26 06:40:00|9030.4|9029.5|9029.5|9028.6|9032.2|9031|9028.9|9028|311
1593153900000|2020-06-26 06:45:00|9029.4|9028.5|9030.2|9028.7|9030.4|9029.3|9027.8|9026.6|310
1593154200000|2020-06-26 06:50:00|9030.1|9028.6|9029.7|9028.8|9031.3|9030.4|9028.9|9027.7|302
1593154500000|2020-06-26 06:55:00|9029.6|9028.7|9035.1|9033.6|9035.2|9033.7|9027.6|9026.6|652
1593154800000|2020-06-26 07:00:00|9035.2|9033.7|9036|9035.1|9038.2|9037.2|9034.3|9033.1|860
1593155100000|2020-06-26 07:05:00|9036.2|9035.3|9038.9|9037.4|9039.1|9037.8|9035|9034.1|589
1593155400000|2020-06-26 07:10:00|9038.5|9037.6|9040.2|9039.3|9041.4|9040.2|9037.2|9036.3|611
1593155700000|2020-06-26 07:15:00|9040.1|9039.2|9038.1|9037.2|9040.4|9039.3|9036.2|9035|528
1593156000000|2020-06-26 07:20:00|9038|9037.1|9037.9|9037|9039|9038|9035.8|9034.9|479
1593156300000|2020-06-26 07:25:00|9037.7|9036.8|9037.6|9036.7|9039.2|9038.3|9035.8|9034.7|571
1593156600000|2020-06-26 07:30:00|9037.5|9036.6|9041.5|9040|9041.9|9040.7|9037.4|9036.3|521
1593156900000|2020-06-26 07:35:00|9041.4|9040.5|9043|9042.1|9043.9|9043|9040.2|9039.1|464
1593157200000|2020-06-26 07:40:00|9043.3|9042.4|9046.7|9045.8|9046.8|9045.8|9042.8|9041.8|525
1593157500000|2020-06-26 07:45:00|9046.6|9045.7|9043.7|9042.8|9046.8|9045.9|9041.8|9040.6|471
1593157800000|2020-06-26 07:50:00|9043.6|9042.7|9045.2|9044.3|9045.4|9044.5|9041.9|9041|519
1593158100000|2020-06-26 07:55:00|9045.1|9044.2|9040.7|9039.8|9046.3|9045.4|9040.7|9039.8|535
1593158400000|2020-06-26 08:00:00|9040.8|9039.9|9043.4|9042.5|9043.5|9042.6|9040.2|9039.3|525
1593158700000|2020-06-26 08:05:00|9043.3|9042.4|9048.2|9047.3|9049.1|9048.2|9042.4|9041.5|599
1593159000000|2020-06-26 08:10:00|9048.1|9047.2|9047.8|9046.9|9050.2|9049.3|9047.1|9045.8|591
1593159300000|2020-06-26 08:15:00|9047.9|9047|9048.6|9047.7|9050.4|9049.3|9047.3|9046.2|505
1593159600000|2020-06-26 08:20:00|9048.5|9047.6|9048.9|9048|9054.9|9053.6|9048.4|9047.5|513
1593159900000|2020-06-26 08:25:00|9048.7|9047.8|9050.2|9049.3|9051.7|9050.8|9048.6|9047.7|450
1593160200000|2020-06-26 08:30:00|9050.1|9049.2|9046.3|9045.4|9051.7|9050.4|9046|9045.1|429
1593160500000|2020-06-26 08:35:00|9046.4|9045.5|9048.2|9047.3|9050.8|9049.9|9045.3|9044.4|463
1593160800000|2020-06-26 08:40:00|9048.1|9047.2|9047.8|9046.9|9051.3|9050.4|9046.6|9045.7|565
1593161100000|2020-06-26 08:45:00|9047.9|9047|9050.8|9049.9|9051.8|9050.4|9043.9|9043|798
1593161400000|2020-06-26 08:50:00|9051.2|9049.7|9050.6|9049.7|9053.6|9052.7|9049.8|9048.9|633
1593161700000|2020-06-26 08:55:00|9050.4|9049.5|9058.8|9057.9|9059|9058.1|9050.2|9049.1|612
1593162000000|2020-06-26 09:00:00|9058.9|9058|9052.7|9051.8|9059.4|9058.3|9051.6|9050.7|621
1593162300000|2020-06-26 09:05:00|9052.6|9051.7|9048.3|9047.4|9053.7|9052.8|9047.6|9046.5|596
1593162600000|2020-06-26 09:10:00|9048.2|9047.3|9046.9|9045.4|9048.5|9047.6|9044.1|9043.2|540
1593162900000|2020-06-26 09:15:00|9046.8|9045.3|9048.7|9047.8|9050.2|9049.1|9046.4|9045.3|488
1593163200000|2020-06-26 09:20:00|9048.5|9047.6|9048.7|9047.2|9051.2|9050.1|9047.2|9046.1|433
1593163500000|2020-06-26 09:25:00|9048.5|9047|9048.2|9047.3|9050.4|9049.5|9047.3|9046.3|579
1593163800000|2020-06-26 09:30:00|9048.1|9047.2|9046.7|9045.8|9048.9|9048|9046.5|9045.6|543
1593164100000|2020-06-26 09:35:00|9046.9|9046|9046.5|9045.6|9048.5|9047.1|9044.1|9043.2|495
1593164400000|2020-06-26 09:40:00|9046.4|9045.5|9050.5|9049.6|9051.5|9050.3|9045.1|9043.9|560
1593164700000|2020-06-26 09:45:00|9050.4|9049.5|9060.9|9059.4|9061.4|9060|9049.1|9048.2|581
1593165000000|2020-06-26 09:50:00|9060.6|9059.7|9055.3|9053.8|9067.8|9065.4|9054.3|9053.1|845
1593165300000|2020-06-26 09:55:00|9055.2|9053.7|9057.5|9056.6|9058.3|9057.2|9053.4|9052.2|626
1593165600000|2020-06-26 10:00:00|9057.4|9056.5|9059.1|9058.2|9059.8|9058.9|9055.4|9054.5|667
1593165900000|2020-06-26 10:05:00|9059.2|9058.3|9060.4|9058.9|9061.6|9060.7|9058.9|9057.8|556
1593166200000|2020-06-26 10:10:00|9060.3|9058.8|9052.7|9051.8|9060.4|9059.5|9052.6|9051.7|473
1593166500000|2020-06-26 10:15:00|9052.8|9051.9|9053|9052.1|9054.6|9053.5|9051.2|9050.3|478
1593166800000|2020-06-26 10:20:00|9052.9|9052|9052.6|9051.7|9055|9053.8|9052.6|9051.7|405
1593167100000|2020-06-26 10:25:00|9052.7|9051.8|9051.2|9050.3|9052.9|9051.8|9050.8|9049.7|486
1593167400000|2020-06-26 10:30:00|9051.1|9050.2|9052.6|9051.7|9054.4|9053.3|9050.8|9049.9|295
1593167700000|2020-06-26 10:35:00|9052.5|9051.6|9049|9048.1|9052.8|9051.8|9047.7|9046.8|421
1593168000000|2020-06-26 10:40:00|9048.9|9048|9050.5|9049.6|9053|9051.9|9048.9|9048|416
1593168300000|2020-06-26 10:45:00|9050.4|9049.5|9050|9049.1|9051.8|9050.9|9048.8|9047.7|368
1593168600000|2020-06-26 10:50:00|9049.9|9049|9048.3|9046.8|9050.7|9049.8|9046.2|9045.1|443
1593168900000|2020-06-26 10:55:00|9048.2|9046.7|9044.9|9044|9048.2|9047.1|9044.5|9043.6|409
1593169200000|2020-06-26 11:00:00|9044.8|9043.9|9047|9046.1|9049.8|9048.9|9044.3|9043.4|584
1593169500000|2020-06-26 11:05:00|9046.8|9045.9|9048.9|9048|9051.2|9050.3|9046.8|9045.9|379
1593169800000|2020-06-26 11:10:00|9048.8|9047.9|9052.9|9052|9053.8|9052.9|9048.4|9047.5|453
1593170100000|2020-06-26 11:15:00|9052.8|9051.9|9055.4|9054.5|9055.6|9054.7|9052.5|9051.5|473
1593170400000|2020-06-26 11:20:00|9055.5|9054.6|9053.7|9052.8|9057.7|9056.8|9053.6|9052.7|407
1593170700000|2020-06-26 11:25:00|9053.6|9052.7|9053.2|9052.3|9055.1|9054.2|9051.5|9050.6|352
1593171000000|2020-06-26 11:30:00|9053.1|9052.2|9051.9|9051|9053.3|9052.4|9050.6|9049.7|585
1593171300000|2020-06-26 11:35:00|9051.8|9050.9|9050.9|9050|9052.4|9051.5|9048.3|9047.4|427
1593171600000|2020-06-26 11:40:00|9050.8|9049.9|9049.7|9048.8|9051.6|9050.7|9048.9|9048|421
1593171900000|2020-06-26 11:45:00|9049.8|9048.9|9054.4|9053.5|9054.9|9054|9049.5|9048.6|514
1593172200000|2020-06-26 11:50:00|9054.3|9053.4|9053|9052.1|9055.6|9054.7|9052.4|9051.5|378
1593172500000|2020-06-26 11:55:00|9053.1|9052.2|9049.1|9048.2|9054|9053.1|9048.7|9047.8|650
1593172800000|2020-06-26 12:00:00|9049.4|9048.5|9049.6|9048.7|9050.6|9049.7|9046.9|9046|788
1593173100000|2020-06-26 12:05:00|9049.5|9048.6|9055.3|9054.4|9055.4|9054.5|9049.1|9048.2|538
1593173400000|2020-06-26 12:10:00|9055.2|9054.3|9057.9|9057|9058.2|9057.3|9053.4|9052.5|478
1593173700000|2020-06-26 12:15:00|9057.8|9056.9|9055.5|9054.6|9058.5|9057.6|9054|9053.1|565
1593174000000|2020-06-26 12:20:00|9055.4|9054.5|9056.5|9055.6|9057.5|9056.6|9054.1|9053.2|536
1593174300000|2020-06-26 12:25:00|9056.4|9055.5|9055.8|9052.8|9056.7|9055.7|9053.6|9051.9|546
1593174600000|2020-06-26 12:30:00|9056.3|9052.6|9059|9058.1|9059.5|9058.5|9054.9|9051.9|637
1593174900000|2020-06-26 12:35:00|9058.9|9058|9059.9|9059|9062.2|9061.3|9058.2|9057.3|550
1593175200000|2020-06-26 12:40:00|9059.7|9058.8|9063.1|9062.2|9064|9063.1|9059.7|9058.8|575
1593175500000|2020-06-26 12:45:00|9063|9062.1|9063.7|9062.8|9066.9|9066|9062.8|9061.9|495
1593175800000|2020-06-26 12:50:00|9063.6|9062.7|9066.1|9065.2|9067.1|9066.2|9063.1|9062.2|521
1593176100000|2020-06-26 12:55:00|9066|9065.1|9067.2|9066.3|9068.9|9068|9064.6|9063.7|680
1593176400000|2020-06-26 13:00:00|9067.4|9066.5|9068.1|9067.2|9070.3|9069.4|9067.1|9066.2|652
1593176700000|2020-06-26 13:05:00|9068|9067.1|9070.1|9069.2|9070.4|9069.5|9067|9066.1|645
1593177000000|2020-06-26 13:10:00|9070.2|9069.3|9073.5|9072.6|9075.2|9074.3|9069.8|9068.9|544
1593177300000|2020-06-26 13:15:00|9073.6|9072.7|9073|9072.1|9074.3|9073.4|9072.6|9071.7|443
1593177600000|2020-06-26 13:20:00|9072.9|9072|9072.6|9071.7|9075.1|9074.2|9072.4|9071.5|498
1593177900000|2020-06-26 13:25:00|9072.5|9071.6|9070.7|9069.8|9075.2|9074.3|9070.6|9069.7|499
1593178200000|2020-06-26 13:30:00|9070.8|9069.9|9073.9|9073|9075.1|9074.2|9070.4|9069.5|727
1593178500000|2020-06-26 13:35:00|9073.8|9072.9|9074.2|9073.3|9076.1|9075.2|9072.5|9071.6|623
1593178800000|2020-06-26 13:40:00|9074.3|9073.4|9073.3|9072.4|9075.8|9074.9|9072.3|9071.4|692
1593179100000|2020-06-26 13:45:00|9073.4|9072.5|9070.9|9070|9075.2|9074.3|9070.5|9069.6|647
1593179400000|2020-06-26 13:50:00|9070.8|9069.9|9071.6|9070.7|9073.1|9072.2|9069.8|9068.9|690
1593179700000|2020-06-26 13:55:00|9071.7|9070.8|9070.2|9068.7|9071.9|9071|9068.4|9067|678
1593180000000|2020-06-26 14:00:00|9070.3|9068.8|9067.6|9066.7|9071.7|9070.4|9067.1|9066|726
1593180300000|2020-06-26 14:05:00|9067.7|9066.8|9068.8|9067.9|9069.6|9068.7|9065.7|9064.8|651
1593180600000|2020-06-26 14:10:00|9068.7|9067.8|9071.4|9070.5|9072.8|9071.9|9067.2|9066.3|634
1593180900000|2020-06-26 14:15:00|9071.3|9070.4|9070.6|9069.7|9073|9072|9067.6|9066.7|740
1593181200000|2020-06-26 14:20:00|9070.3|9069.4|9073.8|9072.9|9075.4|9074.5|9069.5|9068.6|707
1593181500000|2020-06-26 14:25:00|9073.7|9072.8|9077.5|9076.6|9078.2|9077.3|9072.8|9071.9|592
1593181800000|2020-06-26 14:30:00|9077.4|9076.5|9089.3|9087.8|9090.4|9088.9|9077.2|9076.3|957
1593182100000|2020-06-26 14:35:00|9089.1|9087.6|9086.1|9085.2|9089.4|9088.1|9083.4|9082.5|964
1593182400000|2020-06-26 14:40:00|9086.2|9085.3|9087.1|9086.2|9088.8|9087.9|9085.3|9084.4|907
1593182700000|2020-06-26 14:45:00|9087.2|9086.3|9087.7|9086.8|9088.8|9087.9|9084.1|9083.2|827
1593183000000|2020-06-26 14:50:00|9087.6|9086.7|9088|9087.1|9090.2|9089.3|9085.2|9084.3|914
1593183300000|2020-06-26 14:55:00|9087.8|9086.9|9093.9|9093|9097.1|9096.2|9087.1|9086.2|1131
1593183600000|2020-06-26 15:00:00|9093.7|9092.8|9091.6|9090.7|9096|9095.1|9090.3|9089.4|921
1593183900000|2020-06-26 15:05:00|9091.7|9090.8|9089.7|9088.8|9091.9|9091|9088.2|9087.3|697
1593184200000|2020-06-26 15:10:00|9089.6|9088.7|9092.1|9091.2|9094.1|9093|9089.6|9088.7|676
1593184500000|2020-06-26 15:15:00|9092|9091.1|9093.8|9092.9|9094.9|9094|9090.9|9090|667
1593184800000|2020-06-26 15:20:00|9094.1|9093.2|9094.6|9093.7|9097.7|9096.8|9093.9|9092.9|664
1593185100000|2020-06-26 15:25:00|9094.7|9093.8|9094.5|9093.6|9098.4|9097.5|9094.4|9093.4|671
1593185400000|2020-06-26 15:30:00|9094.4|9093.5|9093.3|9092.4|9094.8|9093.9|9092.1|9091.2|575
1593185700000|2020-06-26 15:35:00|9093.1|9092.2|9090.7|9089.8|9094.1|9093.2|9089.5|9088.6|584
1593186000000|2020-06-26 15:40:00|9090.8|9089.9|9089.9|9089|9093.7|9092.4|9089.7|9088.7|571
1593186300000|2020-06-26 15:45:00|9090.1|9088.6|9090.5|9089.6|9092.8|9091.9|9088.9|9088|569
1593186600000|2020-06-26 15:50:00|9090.7|9089.8|9093.9|9093|9094.6|9093.7|9090.7|9089.8|469
1593186900000|2020-06-26 15:55:00|9093.8|9092.9|9091.6|9090.7|9094.3|9093.4|9090.8|9089.9|563
1593187200000|2020-06-26 16:00:00|9091.7|9090.8|9093.9|9093|9094.2|9093.3|9091.1|9090.2|603
1593187500000|2020-06-26 16:05:00|9094|9093.1|9098.2|9097.3|9098.4|9097.5|9092.6|9091.7|625
1593187800000|2020-06-26 16:10:00|9098.1|9097.2|9099.5|9098.6|9099.8|9098.9|9097.6|9096.6|503
1593188100000|2020-06-26 16:15:00|9099.4|9098.5|9099.7|9098.8|9100.4|9099.5|9098.2|9097|478
1593188400000|2020-06-26 16:20:00|9099.6|9098.7|9097.3|9096.4|9100|9099.1|9097.1|9096.2|624
1593188700000|2020-06-26 16:25:00|9097.4|9096.5|9098.3|9097.4|9099|9098|9095.6|9094.5|439
1593189000000|2020-06-26 16:30:00|9098.4|9097.5|9095.7|9094.8|9099|9098.1|9095.2|9094.3|417
1593189300000|2020-06-26 16:35:00|9095.6|9094.7|9097.7|9096.2|9098.4|9097.5|9095.5|9094.6|469
1593189600000|2020-06-26 16:40:00|9097.5|9096.6|9098.4|9096.9|9099|9098.1|9097|9096|555
1593189900000|2020-06-26 16:45:00|9098.3|9097.4|9098.4|9097.5|9100|9099.1|9096.6|9095.7|415
1593190200000|2020-06-26 16:50:00|9098.3|9097.4|9098.4|9097.5|9099.4|9098.5|9097.7|9096.8|464
1593190500000|2020-06-26 16:55:00|9098.5|9097.6|9095|9094.1|9100.4|9099.3|9094.2|9093.3|765
1593190800000|2020-06-26 17:00:00|9094.9|9094|9094|9092.5|9100.9|9099.4|9090.2|9088.7|716
1593191100000|2020-06-26 17:05:00|9094.1|9092.6|9093.5|9092|9095.5|9094|9093.1|9091.6|438
1593191400000|2020-06-26 17:10:00|9093.4|9091.9|9097|9095.5|9097.2|9095.8|9092.8|9091.6|434
1593191700000|2020-06-26 17:15:00|9097.1|9095.6|9098.9|9098|9099.7|9098.8|9096.4|9095.2|455
1593192000000|2020-06-26 17:20:00|9098.8|9097.9|9098.9|9098|9100.2|9099.1|9098.2|9097.3|431
1593192300000|2020-06-26 17:25:00|9099.3|9097.8|9099.1|9098.2|9100.4|9099.5|9098.8|9097.5|461
1593192600000|2020-06-26 17:30:00|9099|9098.1|9097.7|9096.8|9099.5|9098.3|9096.7|9095.5|323
1593192900000|2020-06-26 17:35:00|9097.6|9096.7|9097.6|9096.1|9098.9|9098|9097|9095.8|349
1593193200000|2020-06-26 17:40:00|9097.5|9096|9095.4|9094.5|9097.6|9096.2|9095.1|9094.2|381
1593193500000|2020-06-26 17:45:00|9095.6|9094.7|9098.2|9097.3|9099|9097.9|9095.4|9094.4|400
1593193800000|2020-06-26 17:50:00|9098.1|9097.2|9098.4|9097.5|9099.3|9098.4|9097.6|9096.6|357
1593194100000|2020-06-26 17:55:00|9098.5|9097.6|9100.1|9099.2|9100.1|9099.2|9098.2|9097.1|336
1593194400000|2020-06-26 18:00:00|9100|9099.1|9097.2|9095.7|9100.6|9099.7|9096.8|9095.7|414
1593194700000|2020-06-26 18:05:00|9097.3|9095.8|9098|9096.5|9098.5|9097.4|9097.2|9095.8|284
1593195000000|2020-06-26 18:10:00|9098.1|9096.6|9098.1|9097.2|9098.5|9097.3|9096.4|9095.2|303
1593195300000|2020-06-26 18:15:00|9098.2|9097.3|9097.2|9096.3|9099.1|9098|9097|9095.9|278
1593195600000|2020-06-26 18:20:00|9097.3|9096.4|9096.4|9095.5|9098.6|9097.5|9096.1|9095.1|280
1593195900000|2020-06-26 18:25:00|9096.3|9095.4|9098.8|9097.3|9099.2|9097.7|9096.1|9095|349
1593196200000|2020-06-26 18:30:00|9098.7|9097.2|9099.4|9098.5|9099.5|9098.5|9098|9096.8|362
1593196500000|2020-06-26 18:35:00|9099.3|9098.4|9099|9098.1|9099.9|9099|9098.8|9097.8|308
1593196800000|2020-06-26 18:40:00|9098.9|9098|9100.3|9099.4|9100.5|9099.5|9098.8|9097.9|301
1593197100000|2020-06-26 18:45:00|9100.2|9099.3|9099.4|9098.5|9100.4|9099.4|9099.1|9098.2|362
1593197400000|2020-06-26 18:50:00|9099.3|9098.4|9097.3|9095.8|9099.4|9098.5|9096.6|9095.1|345
1593197700000|2020-06-26 18:55:00|9097.2|9095.7|9097.2|9095.7|9098.5|9097.4|9096.3|9095.3|468
1593198000000|2020-06-26 19:00:00|9096.9|9096|9097.2|9096.3|9097.7|9096.3|9095.9|9094.4|619
1593198300000|2020-06-26 19:05:00|9097.1|9096.2|9098.8|9097.3|9099.2|9097.7|9097.1|9095.6|364
1593198600000|2020-06-26 19:10:00|9098.7|9097.2|9098|9096.5|9099.4|9097.9|9097.9|9096.4|452
1593198900000|2020-06-26 19:15:00|9098.1|9096.6|9098.3|9096.8|9098.6|9097.1|9097.3|9095.8|327
1593199200000|2020-06-26 19:20:00|9098.2|9096.7|9099.5|9098|9100|9098.5|9097.9|9096.4|421
1593199500000|2020-06-26 19:25:00|9099.4|9097.9|9098.6|9097.1|9099.5|9098.3|9097.8|9096.3|400
1593199800000|2020-06-26 19:30:00|9098.7|9097.2|9097.6|9096.1|9098.8|9097.5|9097|9095.8|211
1593200100000|2020-06-26 19:35:00|9097.7|9096.2|9098.9|9097.4|9099.6|9098.1|9097.5|9096.1|300
1593200400000|2020-06-26 19:40:00|9098.8|9097.3|9096.5|9095|9098.8|9097.3|9096.4|9094.9|308
1593200700000|2020-06-26 19:45:00|9096.6|9095.1|9097.8|9096.3|9097.9|9096.5|9096.3|9094.9|405
1593201000000|2020-06-26 19:50:00|9097.6|9096.1|9098.7|9097.2|9098.8|9097.3|9097|9095.5|375
1593201300000|2020-06-26 19:55:00|9098.8|9097.3|9098.8|9097.3|9099.6|9098.1|9097.6|9096.2|445
1593201600000|2020-06-26 20:00:00|9098.9|9097.4|9100.1|9098.6|9100.3|9098.8|9097|9095.5|533
1593201900000|2020-06-26 20:05:00|9100.2|9098.7|9100.4|9098.9|9101|9099.5|9099.1|9097.6|500
1593202200000|2020-06-26 20:10:00|9099.9|9099|9100|9098.5|9101.3|9099.8|9099.3|9097.8|472
1593202500000|2020-06-26 20:15:00|9100.1|9098.6|9100.3|9098.8|9101.3|9099.8|9099|9097.5|453
1593202800000|2020-06-26 20:20:00|9100.1|9098.6|9098.5|9097|9100.4|9098.9|9098.1|9096.6|305
1593203100000|2020-06-26 20:25:00|9098.4|9096.9|9099|9097.5|9099.5|9098|9097.8|9096.3|290
1593203400000|2020-06-26 20:30:00|9099.1|9097.6|9099.4|9097.9|9100|9098.5|9098.5|9097|182
1593203700000|2020-06-26 20:35:00|9099.3|9097.8|9098|9096.5|9099.5|9098|9097.4|9095.9|234
1593204000000|2020-06-26 20:40:00|9098.1|9096.6|9097.3|9095.8|9098.8|9097.3|9096.6|9095.1|194
1593204300000|2020-06-26 20:45:00|9097|9095.5|9095.8|9094.3|9097.6|9096.1|9093.4|9091.9|540
1593204600000|2020-06-26 20:50:00|9095.7|9094.2|9093.9|9092.4|9097.8|9095.9|9093.8|9089.7|385
1593204900000|2020-06-26 20:55:00|9094.2|9092.7|9097.6|9090.6|9101.3|9093.1|9093.1|9086.9|391
1593374400000|2020-06-28 20:00:00|9100.4|9078.4|9100.4|9078.4|9100.4|9078.4|9100.4|9078.4|1
1593375000000|2020-06-28 20:10:00|9106|9089.5|9103.1|9081.1|9106|9090.5|9103.1|9081.1|4
1593375900000|2020-06-28 20:25:00|9101.1|9079.1|9101.1|9079.1|9101.1|9079.1|9101.1|9079.1|1
1593376500000|2020-06-28 20:35:00|9100.4|9078.4|9100.4|9078.4|9100.4|9078.4|9100.4|9078.4|1
1593376800000|2020-06-28 20:40:00|9101.1|9079.1|9100.4|9078.4|9101.1|9079.1|9100.4|9078.4|2
1593377100000|2020-06-28 20:45:00|9107.5|9085.5|9100.6|9078.6|9107.5|9085.5|9100.4|9078.4|15
1593377400000|2020-06-28 20:50:00|9107|9085|9107|9085|9107|9085|9100.4|9078.4|17
1593377700000|2020-06-28 20:55:00|9103|9081|9102.2|9080.2|9105.6|9083.6|9100.4|9078.4|11
1593378000000|2020-06-28 21:00:00|9100.5|9078.5|9102.9|9080.9|9102.9|9080.9|9100|9078|18
1593378300000|2020-06-28 21:05:00|9103.1|9081.1|9103|9081|9105.9|9083.9|9098|9078.8|95
1593378600000|2020-06-28 21:10:00|9102.7|9080.7|9100.7|9078.7|9104.9|9082.9|9097.3|9078.7|208
1593378900000|2020-06-28 21:15:00|9097.4|9082.1|9097.6|9081.6|9102.8|9084.8|9096.3|9078.7|142
1593379200000|2020-06-28 21:20:00|9101.1|9079.1|9101.4|9079.4|9102|9084.4|9096.3|9078.5|118
1593379500000|2020-06-28 21:25:00|9101.5|9079.5|9096.7|9082.2|9105.9|9089.1|9096.5|9078.5|156
1593379800000|2020-06-28 21:30:00|9096.6|9082.3|9100.5|9081.8|9103.8|9091.9|9095.9|9078.9|161
1593380100000|2020-06-28 21:35:00|9101|9081.6|9099.6|9089.2|9106.2|9089.8|9096.4|9081.1|294
1593380400000|2020-06-28 21:40:00|9099.7|9089.3|9102.1|9091.1|9106.8|9093|9098.3|9080.8|741
1593380700000|2020-06-28 21:45:00|9102|9091.3|9101.2|9089.9|9102.8|9091.3|9100.7|9088.4|180
1593381000000|2020-06-28 21:50:00|9101.4|9090.1|9102.2|9089.9|9108.5|9090.4|9100.8|9084.7|140
1593381300000|2020-06-28 21:55:00|9102.1|9090.2|9103.1|9088.4|9107.7|9090.4|9101.2|9084.9|321
1593381600000|2020-06-28 22:00:00|9106.3|9087.7|9100.9|9096|9108.6|9098.5|9097.8|9083.1|859
1593381900000|2020-06-28 22:05:00|9101|9095.9|9100.1|9095.1|9102.9|9098.6|9098.4|9095.1|454
1593382200000|2020-06-28 22:10:00|9100.2|9095.3|9099.4|9096.9|9101.3|9098|9098.8|9094.1|493
1593382500000|2020-06-28 22:15:00|9099.3|9097|9100|9097.5|9100.6|9097.6|9097.4|9094.7|437
1593382800000|2020-06-28 22:20:00|9099.9|9097.9|9097.9|9095.3|9099.9|9098|9097.2|9094.5|517
1593383100000|2020-06-28 22:25:00|9098|9095.2|9097.9|9095.3|9098.8|9096.4|9097|9094.4|373
1593383400000|2020-06-28 22:30:00|9098.2|9095.4|9098.8|9095.8|9099|9097.4|9097.1|9094.6|360
1593383700000|2020-06-28 22:35:00|9099.2|9095.1|9096.7|9095.2|9099.5|9096.5|9096.7|9094|335
1593384000000|2020-06-28 22:40:00|9097.2|9094.8|9097.5|9094.8|9098|9095.3|9095.5|9093|322
1593384300000|2020-06-28 22:45:00|9097.7|9094.6|9096.9|9094.7|9098|9095.6|9095.6|9093.4|358
1593384600000|2020-06-28 22:50:00|9096.6|9095.1|9097.1|9094.7|9098|9095.7|9095.6|9093.4|367
1593384900000|2020-06-28 22:55:00|9097|9095.1|9096.3|9094|9097.5|9095.5|9095.2|9093.2|305
1593385200000|2020-06-28 23:00:00|9098.6|9092.2|9097.2|9095.7|9098.6|9096|9095.8|9092.2|200
1593385500000|2020-06-28 23:05:00|9097.1|9095.6|9097|9095.5|9097.8|9096.3|9096.3|9094.8|208
1593385800000|2020-06-28 23:10:00|9097.1|9095.6|9097|9095.5|9098|9096.5|9096.8|9095.3|167
1593386100000|2020-06-28 23:15:00|9096.9|9095.4|9097|9095.5|9097.6|9096.1|9096.7|9095.2|158
1593386400000|2020-06-28 23:20:00|9097.1|9095.6|9097.1|9095.6|9098.1|9096.6|9096.4|9094.9|223
1593386700000|2020-06-28 23:25:00|9097.2|9095.7|9097|9095.5|9097.7|9096.2|9096.5|9095.2|212
1593387000000|2020-06-28 23:30:00|9096.6|9095.1|9096.5|9095|9097.3|9095.8|9095.8|9094.3|175
1593387300000|2020-06-28 23:35:00|9096.4|9094.9|9096.4|9094.9|9096.7|9095.2|9095.7|9094.2|156
1593387600000|2020-06-28 23:40:00|9096.5|9095|9095|9093.5|9096.5|9095|9094.8|9093.4|163
1593387900000|2020-06-28 23:45:00|9095.1|9093.6|9094.5|9093|9096.4|9094.9|9094.2|9092.7|158
1593388200000|2020-06-28 23:50:00|9094.6|9093.1|9094|9092.5|9095.2|9093.7|9093.8|9092.3|164
1593388500000|2020-06-28 23:55:00|9093.8|9092.3|9094.4|9092.9|9094.5|9093|9093.4|9091.9|140
1593388800000|2020-06-29 00:00:00|9094.3|9092.8|9097.7|9096.2|9099.2|9097.7|9094.1|9092.6|380
1593389100000|2020-06-29 00:05:00|9097.6|9096.1|9096.9|9095.4|9098.8|9097.3|9096.7|9095.2|295
1593389400000|2020-06-29 00:10:00|9097|9095.5|9096.1|9094.6|9097|9095.5|9095.2|9093.7|309
1593389700000|2020-06-29 00:15:00|9096.3|9094.8|9095.6|9094.7|9096.5|9095|9095.2|9093.7|274
1593390000000|2020-06-29 00:20:00|9095.7|9094.8|9095.9|9094.4|9096.6|9095.1|9095.3|9093.8|224
1593390300000|2020-06-29 00:25:00|9096|9094.5|9093.9|9092.4|9096.3|9094.8|9093.7|9092.2|219
1593390600000|2020-06-29 00:30:00|9093.8|9092.3|9093|9091.5|9093.9|9092.4|9092.6|9091.1|309
1593390900000|2020-06-29 00:35:00|9092.9|9091.4|9094.4|9092.9|9094.9|9093.4|9092|9090.5|237
1593391200000|2020-06-29 00:40:00|9094.5|9093|9093.3|9091.8|9094.7|9093.2|9093|9091.5|233
1593391500000|2020-06-29 00:45:00|9093.2|9091.7|9090.4|9088.9|9094.1|9092.6|9090|9088.5|300
1593391800000|2020-06-29 00:50:00|9090.5|9089|9090.4|9088.9|9091.9|9090.4|9089.8|9088.3|275
1593392100000|2020-06-29 00:55:00|9090.5|9089|9089.4|9087.9|9090.8|9089.3|9087.7|9086.2|379
1593392400000|2020-06-29 01:00:00|9089.6|9088.1|9091.6|9090.1|9092.8|9091.3|9089.6|9088.1|405
1593392700000|2020-06-29 01:05:00|9091.7|9090.2|9093.4|9091.9|9093.5|9092|9091.5|9090|311
1593393000000|2020-06-29 01:10:00|9093.5|9092|9092.7|9091.2|9093.6|9092.4|9092.2|9090.7|278
1593393300000|2020-06-29 01:15:00|9092.8|9091.3|9092.8|9091.3|9093|9091.9|9091.2|9089.7|425
1593393600000|2020-06-29 01:20:00|9092.7|9091.2|9093.9|9092.4|9094.8|9093.3|9092.2|9090.9|350
1593393900000|2020-06-29 01:25:00|9093.8|9092.3|9092.7|9091.2|9094.1|9092.6|9092.3|9090.8|338
1593394200000|2020-06-29 01:30:00|9092.8|9091.3|9091.6|9090.1|9092.9|9091.4|9090.7|9089.2|391
1593394500000|2020-06-29 01:35:00|9091.7|9090.2|9092.3|9090.8|9093.2|9091.9|9091.7|9090.2|242
1593394800000|2020-06-29 01:40:00|9092.4|9090.9|9091.4|9089.9|9092.8|9091.3|9091.3|9089.8|240
1593395100000|2020-06-29 01:45:00|9091.5|9090|9092.2|9090.7|9092.9|9091.4|9091.5|9090|209
1593395400000|2020-06-29 01:50:00|9092.4|9090.9|9093.1|9091.6|9093.4|9091.9|9091.7|9090.2|203
1593395700000|2020-06-29 01:55:00|9093.2|9091.7|9092.9|9091.4|9093.8|9092.3|9092.3|9090.9|233
1593396000000|2020-06-29 02:00:00|9093|9091.5|9094.1|9092.6|9094.5|9093.2|9092.7|9091.2|293
1593396300000|2020-06-29 02:05:00|9094.2|9092.7|9091.8|9090.3|9094.7|9093.2|9091.3|9090|342
1593396600000|2020-06-29 02:10:00|9091.7|9090.2|9087.5|9086|9091.7|9090.3|9087.4|9085.9|385
1593396900000|2020-06-29 02:15:00|9087.7|9086.2|9087.8|9086.3|9089|9087.5|9087.2|9086|315
1593397200000|2020-06-29 02:20:00|9087.9|9086.4|9088.4|9086.9|9088.7|9087.3|9087.2|9085.7|240
1593397500000|2020-06-29 02:25:00|9088.5|9087|9086.7|9085.2|9088.8|9087.5|9086.6|9085.1|281
1593397800000|2020-06-29 02:30:00|9087.1|9085.6|9089.7|9088.2|9090|9088.5|9086.8|9085.3|313
1593398100000|2020-06-29 02:35:00|9089.6|9088.1|9089.4|9087.9|9090.3|9088.8|9089|9087.5|388
1593398400000|2020-06-29 02:40:00|9089.3|9087.8|9091.4|9089.9|9091.9|9090.4|9089.3|9087.8|379
1593398700000|2020-06-29 02:45:00|9091.3|9089.8|9090.2|9088.7|9091.4|9089.9|9088.8|9087.3|238
1593399000000|2020-06-29 02:50:00|9090.4|9088.9|9091|9089.5|9091.2|9089.7|9089.4|9087.9|257
1593399300000|2020-06-29 02:55:00|9091.1|9089.6|9091.3|9089.8|9092.1|9090.7|9090.6|9089.1|273
1593399600000|2020-06-29 03:00:00|9091.4|9089.9|9092.1|9090.6|9092.5|9091|9090.5|9089.3|334
1593399900000|2020-06-29 03:05:00|9092|9090.5|9091.4|9089.9|9092.5|9091|9090.9|9089.6|216
1593400200000|2020-06-29 03:10:00|9091.5|9090|9090.4|9088.9|9091.5|9090|9089.8|9088.7|327
1593400500000|2020-06-29 03:15:00|9090.5|9089|9090|9088.5|9090.6|9089.3|9089.3|9087.9|261
1593400800000|2020-06-29 03:20:00|9090.1|9088.6|9088.7|9087.2|9090.1|9088.9|9088.2|9086.9|286
1593401100000|2020-06-29 03:25:00|9088.6|9087.1|9087.9|9086.4|9089.5|9088|9087.6|9086.4|212
1593401400000|2020-06-29 03:30:00|9087.8|9086.3|9086.7|9085.2|9088.6|9087.1|9086.7|9085.2|346
1593401700000|2020-06-29 03:35:00|9086.8|9085.3|9087|9085.5|9087.5|9086.1|9086.5|9085.1|205
1593402000000|2020-06-29 03:40:00|9086.9|9085.4|9086.9|9085.4|9087.9|9086.5|9086.4|9085|275
1593402300000|2020-06-29 03:45:00|9087|9085.5|9088.9|9087.4|9089|9087.5|9086.4|9085.2|294
1593402600000|2020-06-29 03:50:00|9088.7|9087.2|9089.1|9087.6|9089.4|9087.9|9088.1|9086.6|230
1593402900000|2020-06-29 03:55:00|9089|9087.5|9088.5|9087|9089|9087.5|9087.6|9086.3|225
1593403200000|2020-06-29 04:00:00|9088.6|9087.1|9088.3|9086.8|9089.7|9088.3|9087.9|9086.4|298
1593403500000|2020-06-29 04:05:00|9088.2|9086.7|9089.1|9087.6|9089.5|9088|9087.7|9086.2|190
1593403800000|2020-06-29 04:10:00|9089|9087.5|9088.9|9087.4|9089.5|9088.2|9088.5|9087|154
1593404100000|2020-06-29 04:15:00|9089|9087.5|9091.6|9090.1|9092|9090.7|9088.8|9087.3|249
1593404400000|2020-06-29 04:20:00|9091.7|9090.2|9093|9091.5|9093.3|9091.8|9090.9|9089.4|194
1593404700000|2020-06-29 04:25:00|9093.1|9091.6|9093|9091.5|9093.5|9092|9092.5|9091|163
1593405000000|2020-06-29 04:30:00|9093.1|9091.6|9091.4|9089.9|9093.7|9092.4|9091.3|9089.8|250
1593405300000|2020-06-29 04:35:00|9091.5|9090|9092.2|9090.7|9092.3|9091|9091|9089.5|250
1593405600000|2020-06-29 04:40:00|9092.1|9090.6|9091.4|9090.5|9092.6|9091.1|9091.3|9089.8|246
1593405900000|2020-06-29 04:45:00|9091.6|9090.1|9091.4|9089.9|9091.8|9090.5|9091|9089.7|199
1593406200000|2020-06-29 04:50:00|9091.3|9089.8|9091.6|9090.1|9092.1|9090.6|9091.1|9089.6|227
1593406500000|2020-06-29 04:55:00|9091.5|9090|9090.8|9089.3|9091.6|9090.4|9090.4|9089.2|226
1593406800000|2020-06-29 05:00:00|9091|9089.5|9091|9089.5|9091.9|9090.8|9090.7|9089.2|288
1593407100000|2020-06-29 05:05:00|9091.1|9089.6|9090.1|9088.6|9092|9090.6|9089.9|9088.4|352
1593407400000|2020-06-29 05:10:00|9090|9088.5|9089.6|9088.1|9090.3|9089|9088.1|9086.9|384
1593407700000|2020-06-29 05:15:00|9089.7|9088.2|9090.3|9088.8|9091.6|9090.1|9089.6|9088.1|277
1593408000000|2020-06-29 05:20:00|9089.8|9088.3|9087.2|9085.7|9090|9088.5|9085.3|9083.8|364
1593408300000|2020-06-29 05:25:00|9087.3|9085.8|9087.6|9086.1|9088.3|9086.8|9086.9|9085.4|256
1593408600000|2020-06-29 05:30:00|9087.8|9086.3|9088.6|9087.1|9088.9|9087.4|9087.2|9085.7|278
1593408900000|2020-06-29 05:35:00|9088.5|9087|9091.1|9089.6|9092.3|9090.8|9086.5|9085.1|435
1593409200000|2020-06-29 05:40:00|9091|9089.5|9092.9|9091.4|9094.7|9093.2|9091|9089.5|384
1593409500000|2020-06-29 05:45:00|9093|9091.5|9097|9095.5|9100.4|9098.9|9092.7|9091.2|382
1593409800000|2020-06-29 05:50:00|9096.9|9095.4|9097.9|9096.4|9098.3|9096.8|9093.6|9092.1|468
1593410100000|2020-06-29 05:55:00|9098|9096.5|9093.3|9091.8|9098|9096.5|9092.8|9091.6|499
1593410400000|2020-06-29 06:00:00|9093.4|9091.9|9095.3|9093.8|9096.6|9095.1|9092.9|9091.6|591
1593410700000|2020-06-29 06:05:00|9095.2|9093.7|9092.9|9091.4|9095.8|9094.5|9092.7|9091.2|472
1593411000000|2020-06-29 06:10:00|9093|9091.5|9095.9|9094.4|9096.4|9095|9092.6|9091.1|570
1593411300000|2020-06-29 06:15:00|9096|9094.5|9092.3|9090.8|9096.9|9095.4|9091.9|9090.6|580
1593411600000|2020-06-29 06:20:00|9092.2|9090.7|9097.1|9095.6|9097.5|9096|9091.6|9090.3|539
1593411900000|2020-06-29 06:25:00|9097|9095.5|9094.4|9093.5|9097.4|9096|9093.5|9092.6|503
1593412200000|2020-06-29 06:30:00|9094.6|9093.7|9096.3|9095.4|9096.8|9095.6|9093.6|9092.6|515
1593412500000|2020-06-29 06:35:00|9096.2|9095.3|9098.8|9097.3|9099|9097.7|9095.3|9094.1|483
1593412800000|2020-06-29 06:40:00|9098.5|9097.6|9098|9096.5|9099.2|9098.1|9096.3|9095.4|487
1593413100000|2020-06-29 06:45:00|9098.1|9096.6|9097.2|9095.7|9099.3|9098.2|9096.2|9095.2|413
1593413400000|2020-06-29 06:50:00|9097.1|9095.6|9094.1|9093.2|9097.3|9096.2|9093.7|9092.6|356
1593413700000|2020-06-29 06:55:00|9094.2|9093.3|9096.3|9094.8|9097.1|9095.7|9092.9|9092|581
1593414000000|2020-06-29 07:00:00|9096.4|9094.9|9101|9100.1|9102.5|9101.5|9096.1|9094.4|837
1593414300000|2020-06-29 07:05:00|9100.9|9100|9101.1|9100.2|9101.6|9100.6|9098.5|9097.6|627
1593414600000|2020-06-29 07:10:00|9101.2|9100.3|9102.4|9101.5|9102.7|9101.8|9099.8|9098.9|464
1593414900000|2020-06-29 07:15:00|9102.3|9101.4|9101.9|9101|9103.9|9103|9100|9099.1|563
1593415200000|2020-06-29 07:20:00|9101.8|9100.9|9095.8|9094.3|9101.9|9101|9094.5|9093.6|667
1593415500000|2020-06-29 07:25:00|9095.9|9094.4|9098.5|9097.6|9099.9|9099|9093.6|9092.6|609
1593415800000|2020-06-29 07:30:00|9098.6|9097.7|9100|9099.1|9100.5|9099.6|9096.9|9095.9|503
1593416100000|2020-06-29 07:35:00|9099.9|9099|9101.2|9100.3|9102.4|9101.1|9099.8|9098.8|592
1593416400000|2020-06-29 07:40:00|9101.1|9100.2|9098.8|9097.3|9102.8|9101.9|9098.5|9097.3|545
1593416700000|2020-06-29 07:45:00|9098.7|9097.2|9102.3|9101.4|9103.1|9102.2|9096.9|9096|577
1593417000000|2020-06-29 07:50:00|9102.1|9101.2|9103|9101.5|9103.3|9102.4|9100.2|9099|503
1593417300000|2020-06-29 07:55:00|9102.5|9101.6|9097.3|9096.4|9102.9|9101.7|9096.9|9095.8|445
1593417600000|2020-06-29 08:00:00|9097.4|9096.5|9102.3|9101.4|9102.5|9101.6|9097.2|9096.3|543
1593417900000|2020-06-29 08:05:00|9102.4|9101.5|9105.2|9104.3|9108.6|9107.7|9101.5|9100.6|592
1593418200000|2020-06-29 08:10:00|9105.1|9104.2|9107.1|9106.2|9107.8|9106.9|9104.4|9103.3|462
1593418500000|2020-06-29 08:15:00|9107|9106.1|9111.3|9110.4|9113.3|9112.4|9106.5|9105.3|549
1593418800000|2020-06-29 08:20:00|9111.4|9110.5|9110.3|9109.4|9113.5|9112.6|9109.6|9108.7|557
1593419100000|2020-06-29 08:25:00|9110.2|9109.3|9111.9|9111|9112.6|9111.7|9108.1|9107.2|474
1593419400000|2020-06-29 08:30:00|9111.8|9110.9|9117.1|9116.2|9117.2|9116.3|9111.8|9110.8|464
1593419700000|2020-06-29 08:35:00|9117.2|9116.3|9121.6|9120.7|9123|9122.1|9117.1|9116.2|598
1593420000000|2020-06-29 08:40:00|9121.4|9120.5|9122.2|9121.3|9123.8|9122.7|9119.5|9118.6|520
1593420300000|2020-06-29 08:45:00|9122.3|9121.4|9122.7|9121.8|9124.1|9123|9119.6|9118.7|479
1593420600000|2020-06-29 08:50:00|9122.9|9122|9123.6|9122.7|9124.4|9123.5|9122.2|9121|376
1593420900000|2020-06-29 08:55:00|9123.7|9122.8|9126.8|9125.9|9127.5|9126.6|9123.3|9122.3|620
1593421200000|2020-06-29 09:00:00|9126.7|9125.8|9126.9|9126|9127.4|9126.5|9125.1|9124.2|504
1593421500000|2020-06-29 09:05:00|9127|9126.1|9132|9130.5|9134|9133.1|9125.9|9124.7|674
1593421800000|2020-06-29 09:10:00|9131.9|9130.4|9134.2|9133.3|9134.6|9133.4|9130.1|9129.2|497
1593422100000|2020-06-29 09:15:00|9134|9133.1|9131.9|9131|9136.1|9135.2|9130.5|9129.6|546
1593422400000|2020-06-29 09:20:00|9131.8|9130.9|9132.8|9131.9|9134.2|9133|9131.4|9130.5|385
1593422700000|2020-06-29 09:25:00|9132.7|9131.8|9131.4|9130.5|9133.9|9133|9130.1|9129.1|482
1593423000000|2020-06-29 09:30:00|9131.3|9130.4|9137.9|9137|9139.4|9138.5|9130.6|9129.5|650
1593423300000|2020-06-29 09:35:00|9138|9137.1|9135.2|9134.3|9138.1|9137.2|9134.9|9134|412
1593423600000|2020-06-29 09:40:00|9135.4|9134.5|9136.8|9135.9|9137.3|9135.9|9133.4|9132.5|511
1593423900000|2020-06-29 09:45:00|9137.2|9135.7|9135.6|9134.1|9137.6|9136.4|9132.7|9131.8|562
1593424200000|2020-06-29 09:50:00|9135.7|9134.2|9137.8|9136.3|9139|9138.1|9133.4|9132.5|470
1593424500000|2020-06-29 09:55:00|9137.9|9137|9141.6|9140.7|9143.7|9142.6|9137.6|9136.5|504
1593424800000|2020-06-29 10:00:00|9141.5|9140.6|9143.3|9142.4|9145.7|9144.8|9140.9|9139.8|751
1593425100000|2020-06-29 10:05:00|9143.4|9142.5|9147|9146.1|9147.9|9146.7|9139.9|9139|696
1593425400000|2020-06-29 10:10:00|9146.9|9146|9149.6|9148.7|9149.8|9148.9|9142.6|9141.7|504
1593425700000|2020-06-29 10:15:00|9149.7|9148.8|9147.6|9146.7|9150.1|9149.2|9144.8|9143.8|613
1593426000000|2020-06-29 10:20:00|9147.7|9146.8|9148.5|9147.6|9150|9149.1|9147|9146.1|445
1593426300000|2020-06-29 10:25:00|9148.6|9147.7|9145.6|9144.7|9148.7|9147.8|9144.6|9143.7|388
1593426600000|2020-06-29 10:30:00|9145.7|9144.8|9152.4|9151.5|9154.7|9153.6|9145.7|9144.8|545
1593426900000|2020-06-29 10:35:00|9152.5|9151.6|9154.6|9153.7|9155.5|9154.6|9149.6|9148.7|625
1593427200000|2020-06-29 10:40:00|9154.4|9153.5|9151.3|9150.4|9154.4|9153.5|9149.2|9148.3|533
1593427500000|2020-06-29 10:45:00|9151.5|9150.6|9150.5|9149.6|9152.8|9151.9|9149.7|9148.5|464
1593427800000|2020-06-29 10:50:00|9150.4|9149.5|9157|9156.1|9157.1|9156.2|9150.3|9149.4|538
1593428100000|2020-06-29 10:55:00|9156.9|9156|9161.6|9160.7|9163.7|9162.8|9156.3|9155.4|626
1593428400000|2020-06-29 11:00:00|9161.3|9160.4|9160.9|9160|9162.9|9162|9159.6|9158.7|602
1593428700000|2020-06-29 11:05:00|9161|9160.1|9157.9|9157|9161.1|9160.2|9157.2|9156.3|558
1593429000000|2020-06-29 11:10:00|9158|9157.1|9159.1|9158.2|9160.7|9159.8|9157.4|9156.4|466
1593429300000|2020-06-29 11:15:00|9159|9158.1|9161.4|9160.5|9161.5|9160.6|9158.3|9157.4|431
1593429600000|2020-06-29 11:20:00|9161.5|9160.6|9160.3|9159.4|9165.7|9164.8|9160.2|9159.3|570
1593429900000|2020-06-29 11:25:00|9160.4|9159.5|9162.1|9161.2|9163.1|9162.2|9159.4|9158.5|512
1593430200000|2020-06-29 11:30:00|9162.2|9161.3|9158.8|9157.9|9163|9162.1|9158.2|9157.3|437
1593430500000|2020-06-29 11:35:00|9158.7|9157.8|9158.4|9157.5|9160.1|9159.2|9156.8|9155.9|398
1593430800000|2020-06-29 11:40:00|9158.3|9157.4|9157.6|9156.7|9159.1|9158|9155.3|9154.4|483
1593431100000|2020-06-29 11:45:00|9157.4|9156.5|9159.5|9158.6|9160|9159.1|9157.3|9156.4|432
1593431400000|2020-06-29 11:50:00|9159.4|9158.5|9158.4|9157.5|9161.6|9160.7|9157|9156.1|470
1593431700000|2020-06-29 11:55:00|9158.3|9157.4|9158.5|9157|9159.3|9158.4|9157.3|9156.4|422
1593432000000|2020-06-29 12:00:00|9158.9|9157.4|9154.2|9153.3|9159.5|9158.3|9154|9153.1|528
1593432300000|2020-06-29 12:05:00|9154.1|9153.2|9155.5|9154.6|9156.7|9155.4|9154.1|9153.2|497
1593432600000|2020-06-29 12:10:00|9155|9154|9154.2|9153.3|9157.4|9156.3|9152.7|9151.7|570
1593432900000|2020-06-29 12:15:00|9154.1|9153.2|9159.1|9158.2|9159.5|9158.5|9153.3|9152.2|436
1593433200000|2020-06-29 12:20:00|9159.3|9158.4|9160.6|9159.7|9164|9163.1|9157.2|9156.2|519
1593433500000|2020-06-29 12:25:00|9160.7|9159.8|9164.5|9163.6|9170.2|9168.7|9160.6|9159.3|665
1593433800000|2020-06-29 12:30:00|9164.6|9163.7|9169.1|9168.2|9171.8|9170.6|9164.6|9163.7|582
1593434100000|2020-06-29 12:35:00|9169|9168.1|9170.2|9169.3|9171.3|9170.4|9167.1|9166.2|489
1593434400000|2020-06-29 12:40:00|9170.3|9169.4|9169.2|9168.3|9170.9|9170|9168.7|9167.8|408
1593434700000|2020-06-29 12:45:00|9169.1|9168.2|9164|9163.1|9169.2|9168.3|9163.8|9162.9|437
1593435000000|2020-06-29 12:50:00|9163.9|9163|9164|9163.1|9165.2|9164.1|9162|9161.1|424
1593435300000|2020-06-29 12:55:00|9163.9|9162.5|9160.3|9159.4|9165.4|9164.4|9160.2|9159.3|480
1593435600000|2020-06-29 13:00:00|9160.6|9159.7|9158.3|9157.4|9161.3|9160.3|9157.9|9157|468
1593435900000|2020-06-29 13:05:00|9158.4|9157.5|9163.5|9162.6|9163.5|9162.6|9158.4|9157.5|432
1593436200000|2020-06-29 13:10:00|9163.6|9162.7|9165|9164.1|9165.8|9164.8|9163.4|9162.5|406
1593436500000|2020-06-29 13:15:00|9164.9|9164|9164.9|9164|9165.9|9164.8|9163|9162|319
1593436800000|2020-06-29 13:20:00|9165|9164.1|9162.1|9161.2|9165.7|9164.8|9161.8|9160.9|484
1593437100000|2020-06-29 13:25:00|9162|9161.1|9162.5|9161.6|9163.1|9162|9160.7|9159.8|377
1593437400000|2020-06-29 13:30:00|9162.3|9161.4|9164|9163.1|9165.1|9164.2|9161.9|9161|683
1593437700000|2020-06-29 13:35:00|9164.1|9163.2|9161.5|9160.6|9167.1|9166.2|9161.2|9160.3|619
1593438000000|2020-06-29 13:40:00|9161.4|9160.5|9155.5|9154.6|9162|9161.1|9155.5|9154.4|684
1593438300000|2020-06-29 13:45:00|9155.6|9154.7|9153.4|9152.5|9156.5|9155.6|9151|9150.1|781
1593438600000|2020-06-29 13:50:00|9153.3|9152.4|9150.4|9149.5|9153.7|9152.6|9150.4|9149.5|782
1593438900000|2020-06-29 13:55:00|9150.5|9149.6|9153|9151.5|9153.3|9152.3|9150|9149.1|702
1593439200000|2020-06-29 14:00:00|9152.9|9151.4|9150.5|9149.6|9154.3|9153.4|9149.9|9148.5|810
1593439500000|2020-06-29 14:05:00|9150.1|9149.2|9146|9145.1|9150.2|9149.2|9144.4|9143|943
1593439800000|2020-06-29 14:10:00|9146.1|9145.2|9148.3|9146.8|9150.5|9149.5|9145.9|9145|845
1593440100000|2020-06-29 14:15:00|9148.4|9146.9|9146.7|9145.8|9150.4|9149.5|9146.2|9145.1|735
1593440400000|2020-06-29 14:20:00|9146.5|9145.6|9149.1|9148.2|9153.3|9152.4|9145.7|9144.8|771
1593440700000|2020-06-29 14:25:00|9149|9148.1|9151.6|9150.7|9152.2|9151.1|9148.1|9147.1|702
1593441000000|2020-06-29 14:30:00|9151.7|9150.8|9155.7|9154.8|9156.2|9155.2|9150.3|9149.3|660
1593441300000|2020-06-29 14:35:00|9155.8|9154.9|9154|9153.1|9157.8|9156.9|9150.8|9149.7|1020
1593441600000|2020-06-29 14:40:00|9153.9|9153|9160.4|9159.5|9160.6|9159.7|9153.4|9152.5|776
1593441900000|2020-06-29 14:45:00|9160.3|9159.4|9160.2|9159.3|9162.6|9161.7|9159.2|9158.3|670
1593442200000|2020-06-29 14:50:00|9160.1|9159.2|9162.3|9161.4|9164.3|9163.4|9157.4|9156.5|801
1593442500000|2020-06-29 14:55:00|9162.4|9161.5|9168.6|9167.7|9169.2|9168.3|9160.4|9159.5|965
1593442800000|2020-06-29 15:00:00|9168.8|9167.9|9168.5|9167.6|9169.2|9168.3|9162.8|9161.9|1019
1593443100000|2020-06-29 15:05:00|9168.4|9167.5|9167.6|9166.7|9169.8|9168.9|9167|9166|595
1593443400000|2020-06-29 15:10:00|9167.5|9166.6|9174.9|9174|9175.5|9174.5|9166.3|9165.4|769
1593443700000|2020-06-29 15:15:00|9174.7|9173.8|9173.3|9171.8|9176.3|9175.4|9172.9|9171.7|728
1593444000000|2020-06-29 15:20:00|9173.4|9171.9|9169.8|9168.3|9174.4|9172.9|9169|9167.7|659
1593444300000|2020-06-29 15:25:00|9169.9|9168.4|9165.2|9164.3|9170.9|9169.4|9165|9163.5|740
1593444600000|2020-06-29 15:30:00|9165.9|9164.4|9160.8|9159.3|9166|9165|9160.7|9159.3|588
1593444900000|2020-06-29 15:35:00|9160.7|9159.2|9163.9|9162.4|9164.7|9163.4|9160.3|9158.9|630
1593445200000|2020-06-29 15:40:00|9163.4|9162.5|9163.3|9161.8|9163.9|9162.6|9162.3|9161|447
1593445500000|2020-06-29 15:45:00|9163.4|9161.9|9162.1|9161.2|9164.6|9163.3|9161.4|9160.5|627
1593445800000|2020-06-29 15:50:00|9162|9161.1|9156.8|9155.9|9162.9|9161.8|9156.5|9155.4|621
1593446100000|2020-06-29 15:55:00|9156.7|9155.8|9152.6|9151.1|9159.5|9158.4|9152.3|9151|785
1593446400000|2020-06-29 16:00:00|9152.7|9151.2|9153|9152.1|9155.6|9154.3|9151.6|9150.7|694
1593446700000|2020-06-29 16:05:00|9152.9|9152|9153|9152.1|9153.9|9152.8|9151.3|9150.3|494
1593447000000|2020-06-29 16:10:00|9153.1|9152.2|9151.4|9149.9|9154.1|9152.6|9149.2|9147.7|460
1593447300000|2020-06-29 16:15:00|9151.3|9149.8|9149.8|9148.9|9151.5|9150.3|9148.7|9147.5|551
1593447600000|2020-06-29 16:20:00|9150.1|9148.6|9150.7|9149.2|9151.5|9150.1|9148.7|9147.7|479
1593447900000|2020-06-29 16:25:00|9150.8|9149.3|9146.6|9145.7|9150.9|9149.6|9146.5|9145.2|435
1593448200000|2020-06-29 16:30:00|9146.7|9145.8|9146.1|9145.2|9149.6|9148.7|9145.5|9144.5|552
1593448500000|2020-06-29 16:35:00|9146.2|9145.3|9145.1|9144.2|9146.8|9145.6|9142.4|9141.5|678
1593448800000|2020-06-29 16:40:00|9145.3|9144.4|9148.8|9147.9|9149.2|9148.1|9144.4|9143.4|490
1593449100000|2020-06-29 16:45:00|9148.7|9147.8|9146.8|9145.9|9150.2|9148.9|9146.2|9145.3|407
1593449400000|2020-06-29 16:50:00|9146.7|9145.8|9140.6|9139.7|9147|9145.8|9140.4|9139.5|534
1593449700000|2020-06-29 16:55:00|9140.7|9139.8|9141.4|9140.5|9143.1|9141.6|9138.9|9138|673
1593450000000|2020-06-29 17:00:00|9141.3|9140.4|9141.6|9140.7|9143.5|9142.4|9140.8|9139.7|484
1593450300000|2020-06-29 17:05:00|9141.7|9140.8|9140.5|9139.6|9142.9|9141.6|9139.7|9138.8|586
1593450600000|2020-06-29 17:10:00|9140.2|9139.3|9140.5|9139|9141.2|9140.1|9138.3|9137.2|608
1593450900000|2020-06-29 17:15:00|9140.6|9139.1|9138.4|9137.5|9140.6|9139.1|9137.9|9137|393
1593451200000|2020-06-29 17:20:00|9138.5|9137.6|9139|9138.1|9139.8|9138.6|9138.2|9137|342
1593451500000|2020-06-29 17:25:00|9139.1|9138.2|9140.8|9139.9|9141.6|9140.5|9139|9137.7|355
1593451800000|2020-06-29 17:30:00|9140.7|9139.8|9142.9|9142|9143.6|9142.3|9139.7|9138.5|394
1593452100000|2020-06-29 17:35:00|9142.8|9141.9|9141.1|9139.6|9143.5|9142.1|9140.2|9139.1|293
1593452400000|2020-06-29 17:40:00|9140.8|9139.9|9139.9|9139|9142.7|9141.8|9139.9|9139|285
1593452700000|2020-06-29 17:45:00|9140|9139.1|9140.5|9139.6|9141.1|9140.1|9139.2|9138|189
1593453000000|2020-06-29 17:50:00|9140.4|9139.5|9140.1|9139.2|9142.2|9141.1|9139.8|9138.8|260
1593453300000|2020-06-29 17:55:00|9140.2|9139.3|9139.2|9138.3|9140.4|9139.3|9138.2|9137.3|269
1593453600000|2020-06-29 18:00:00|9139.1|9138.2|9136.1|9135.2|9139.3|9138.2|9135.7|9134.7|358
1593453900000|2020-06-29 18:05:00|9136|9135.1|9136.4|9135.5|9137.9|9136.6|9135.9|9135|322
1593454200000|2020-06-29 18:10:00|9136.3|9135.4|9136.7|9135.8|9137.5|9136.4|9135.8|9134.7|262
1593454500000|2020-06-29 18:15:00|9136.8|9135.9|9138.4|9136.9|9139|9137.8|9136.8|9135.9|271
1593454800000|2020-06-29 18:20:00|9138.3|9136.8|9139.4|9137.9|9139.8|9138.7|9137.7|9136.5|230
1593455100000|2020-06-29 18:25:00|9139.3|9137.8|9140.9|9139.4|9141|9139.9|9139.1|9137.8|135
1593455400000|2020-06-29 18:30:00|9141|9139.5|9141.6|9140.7|9141.9|9140.8|9140.4|9139.4|166
1593455700000|2020-06-29 18:35:00|9141.7|9140.8|9142.4|9140.9|9142.9|9141.8|9141.5|9140.6|154
1593456000000|2020-06-29 18:40:00|9142.3|9140.8|9142.2|9141.3|9143.6|9142.2|9141.8|9140.7|242
1593456300000|2020-06-29 18:45:00|9142.7|9141.2|9144.8|9143.3|9145|9143.6|9142.3|9141.2|245
1593456600000|2020-06-29 18:50:00|9144.7|9143.2|9143.6|9142.1|9145.2|9143.8|9143|9141.8|183
1593456900000|2020-06-29 18:55:00|9143.7|9142.2|9145.6|9144.1|9146.1|9144.6|9143.3|9142|344
1593457200000|2020-06-29 19:00:00|9145.7|9144.2|9144.1|9142.6|9145.7|9144.2|9143.6|9142.2|439
1593457500000|2020-06-29 19:05:00|9144.2|9142.7|9142.9|9141.4|9144.2|9142.9|9142.7|9141.2|277
1593457800000|2020-06-29 19:10:00|9143|9141.5|9143.5|9142|9144.5|9143|9142.9|9141.4|193
1593458100000|2020-06-29 19:15:00|9143.4|9141.9|9144.8|9143.3|9145|9143.6|9143.2|9141.7|250
1593458400000|2020-06-29 19:20:00|9144.7|9143.2|9146.8|9145.3|9146.8|9145.6|9144|9142.8|243
1593458700000|2020-06-29 19:25:00|9146.4|9144.9|9147.1|9145.6|9148|9146.8|9146.4|9144.9|265
1593459000000|2020-06-29 19:30:00|9147|9145.5|9146.1|9144.6|9147.2|9146.1|9145.3|9144.1|280
1593459300000|2020-06-29 19:35:00|9145.7|9144.2|9144.6|9143.7|9145.7|9144.6|9144|9143.1|274
1593459600000|2020-06-29 19:40:00|9144.5|9143.6|9142|9140.5|9144.6|9143.7|9141.5|9140.4|301
1593459900000|2020-06-29 19:45:00|9142.1|9140.6|9145.4|9143.9|9145.4|9144.4|9142|9140.5|258
1593460200000|2020-06-29 19:50:00|9145.1|9144.2|9143.2|9142.3|9146.1|9144.7|9143|9142.1|311
1593460500000|2020-06-29 19:55:00|9143.4|9142.5|9141.7|9140.8|9145|9143.7|9141.6|9140.6|454
1593460800000|2020-06-29 20:00:00|9141.8|9140.9|9141|9139.5|9142|9140.9|9139.7|9138.3|345
1593461100000|2020-06-29 20:05:00|9141.2|9139.7|9141.4|9139.9|9142.3|9141.2|9140.8|9139.4|167
1593461400000|2020-06-29 20:10:00|9141.1|9140.2|9142|9140.5|9142|9140.7|9140.7|9139.5|110
1593461700000|2020-06-29 20:15:00|9141.9|9140.4|9142.4|9140.9|9142.8|9141.6|9141.7|9140.3|152
1593462000000|2020-06-29 20:20:00|9142.3|9140.8|9143|9141.5|9143.7|9142.4|9142|9140.7|225
1593462300000|2020-06-29 20:25:00|9142.9|9141.4|9143.6|9142.1|9143.8|9142.3|9141.9|9140.4|181
1593462600000|2020-06-29 20:30:00|9143.5|9142|9142.7|9141.8|9143.6|9142.2|9142.1|9141.1|166
1593462900000|2020-06-29 20:35:00|9142.8|9141.9|9143.5|9142|9144|9142.8|9142.7|9141.7|157
1593463200000|2020-06-29 20:40:00|9143.4|9141.9|9143.1|9142.2|9144.1|9142.9|9142.6|9141.1|235
1593463500000|2020-06-29 20:45:00|9143.5|9142|9143|9141.5|9144.2|9143|9142.4|9140.9|221
1593463800000|2020-06-29 20:50:00|9143.1|9141.6|9141.5|9140|9144|9142.8|9141.4|9139.9|216
1593464100000|2020-06-29 20:55:00|9141.6|9140.1|9141.8|9137|9144.8|9140.6|9140.4|9136.8|471
1593464400000|2020-06-29 21:00:00|9143.3|9138|9142.8|9132.3|9147|9138|9140.4|9130.2|148
1593464700000|2020-06-29 21:05:00|9143.6|9131.6|9143|9132.6|9145.6|9133.6|9141.1|9130.1|159
1593465000000|2020-06-29 21:10:00|9142.2|9132.7|9143.3|9132.3|9145.1|9134.9|9140|9130.7|255
1593465300000|2020-06-29 21:15:00|9142.3|9134.5|9143.7|9134.7|9145.9|9136.8|9141|9131.4|445
1593465600000|2020-06-29 21:20:00|9144.2|9135.1|9142.5|9134.3|9144.6|9136.4|9139.2|9132.2|478
1593465900000|2020-06-29 21:25:00|9141.6|9133.6|9141.3|9135.2|9144.3|9136.2|9140.8|9133|332
1593466200000|2020-06-29 21:30:00|9141.2|9135.4|9141.3|9135.5|9143|9136.9|9140.5|9133.8|289
1593466500000|2020-06-29 21:35:00|9141.2|9135.4|9141.4|9136.2|9142.7|9136.4|9140.7|9134.3|323
1593466800000|2020-06-29 21:40:00|9141.5|9136.3|9141.4|9135.8|9142.9|9136.4|9140.9|9134.5|206
1593467100000|2020-06-29 21:45:00|9141.5|9135.9|9140|9134.4|9150.6|9138.6|9139.9|9133.2|325
1593467400000|2020-06-29 21:50:00|9140.1|9134.7|9140.3|9135.2|9140.9|9135.8|9139.8|9134.4|261
1593467700000|2020-06-29 21:55:00|9140.4|9135.1|9142.8|9134.9|9143.9|9136.4|9140.1|9133.6|542
1593468000000|2020-06-29 22:00:00|9142.7|9135|9140.4|9137.2|9143.7|9137.8|9139.6|9133.7|610
1593468300000|2020-06-29 22:05:00|9140.6|9137.5|9140.7|9138.2|9141.6|9138.7|9139.2|9137.2|333
1593468600000|2020-06-29 22:10:00|9140.6|9138.4|9139|9137.5|9140.7|9138.4|9138.3|9136.4|260
1593468900000|2020-06-29 22:15:00|9138.9|9137.4|9138.8|9137.3|9139.6|9137.7|9138.1|9136.4|176
1593469200000|2020-06-29 22:20:00|9138.6|9137.1|9139.5|9138|9139.9|9138.3|9138.6|9137|183
1593469500000|2020-06-29 22:25:00|9140.4|9138.1|9138.3|9136.8|9141|9139.1|9138.3|9136.8|161
1593469800000|2020-06-29 22:30:00|9138.2|9136.7|9138.2|9136.7|9138.8|9137.3|9138.1|9136.6|142
1593470100000|2020-06-29 22:35:00|9138.1|9136.6|9136.9|9135.4|9138.6|9136.9|9136.6|9135.1|187
1593470400000|2020-06-29 22:40:00|9137|9135.5|9135.7|9134.2|9137.5|9135.8|9135.5|9133.8|278
1593470700000|2020-06-29 22:45:00|9135.8|9134.3|9137.2|9135.7|9138|9136.5|9135.5|9134|189
1593471000000|2020-06-29 22:50:00|9137.3|9135.8|9138.1|9136.6|9138.4|9136.9|9137.1|9135.6|140
1593471300000|2020-06-29 22:55:00|9138.2|9136.7|9139.5|9138|9139.6|9138.1|9138.1|9136.6|114
1593471600000|2020-06-29 23:00:00|9138.9|9137.4|9137.9|9136.4|9140|9138.5|9137.7|9136.2|240
1593471900000|2020-06-29 23:05:00|9138|9136.5|9139.1|9137.6|9139.2|9137.7|9137.9|9136.4|146
1593472200000|2020-06-29 23:10:00|9138.6|9137.7|9138.8|9137.3|9139.6|9138.1|9138.5|9137|99
1593472500000|2020-06-29 23:15:00|9138.7|9137.2|9138.4|9136.9|9139.1|9137.6|9138.1|9136.6|191
1593472800000|2020-06-29 23:20:00|9138.3|9136.8|9137.4|9135.9|9138.6|9137.1|9136.9|9135.4|142
1593473100000|2020-06-29 23:25:00|9137.3|9135.8|9139|9137.5|9139.1|9137.8|9136.9|9135.4|142
1593473400000|2020-06-29 23:30:00|9139.1|9137.6|9139|9137.5|9140.4|9138.9|9138.2|9136.7|261
1593473700000|2020-06-29 23:35:00|9138.9|9137.4|9136.6|9135.1|9139|9137.5|9135|9133.5|255
1593474000000|2020-06-29 23:40:00|9136.5|9135|9137.2|9135.7|9137.4|9135.9|9136.2|9134.7|159
1593474300000|2020-06-29 23:45:00|9137.1|9135.6|9136|9134.5|9138.2|9136.7|9135.6|9134.1|234
1593474600000|2020-06-29 23:50:00|9135.9|9134.4|9135.6|9134.1|9136.2|9134.7|9135.3|9133.9|128
1593474900000|2020-06-29 23:55:00|9135.7|9134.2|9136.4|9134.9|9137.6|9136.1|9135|9133.5|198
1593475200000|2020-06-30 00:00:00|9136.3|9134.8|9136|9134.5|9136.8|9135.3|9135.4|9133.9|216
1593475500000|2020-06-30 00:05:00|9136.1|9134.6|9134.3|9132.8|9136.3|9134.8|9134.1|9132.6|206
1593475800000|2020-06-30 00:10:00|9134.4|9132.9|9134.6|9133.1|9134.7|9133.2|9133.8|9132.3|156
1593476100000|2020-06-30 00:15:00|9134.7|9133.2|9134.1|9132.6|9134.8|9133.3|9133.6|9132.1|221
1593476400000|2020-06-30 00:20:00|9134|9132.5|9134.4|9132.9|9135.4|9134.1|9134|9132.5|188
1593476700000|2020-06-30 00:25:00|9134.2|9132.7|9133.3|9131.8|9134.3|9132.8|9132.8|9131.5|166
1593477000000|2020-06-30 00:30:00|9133.2|9131.7|9135.2|9133.7|9135.6|9134.1|9133.2|9131.7|242
1593477300000|2020-06-30 00:35:00|9135.1|9133.6|9134.4|9132.9|9135.5|9134|9134.3|9132.8|155
1593477600000|2020-06-30 00:40:00|9134.3|9132.8|9135.1|9133.6|9135.2|9133.7|9134.3|9132.8|179
1593477900000|2020-06-30 00:45:00|9135|9133.5|9135.1|9133.6|9135.1|9133.6|9134|9132.5|141
1593478200000|2020-06-30 00:50:00|9135|9133.5|9137.4|9135.9|9137.4|9135.9|9134.1|9132.6|357
1593478500000|2020-06-30 00:55:00|9137.3|9135.8|9137.7|9136.2|9138.6|9137.3|9136.8|9135.3|276
1593478800000|2020-06-30 01:00:00|9137.6|9136.1|9138.9|9137.4|9139|9137.5|9137.2|9135.7|200
1593479100000|2020-06-30 01:05:00|9138.5|9137|9138.5|9137|9139.1|9137.6|9136.6|9135.1|353
1593479400000|2020-06-30 01:10:00|9138.9|9137.4|9139|9137.5|9140.7|9139.2|9138.8|9137.3|288
1593479700000|2020-06-30 01:15:00|9139.1|9137.6|9138.4|9136.9|9139.7|9138.2|9138.2|9136.7|213
1593480000000|2020-06-30 01:20:00|9138.5|9137|9138.5|9137|9139.7|9138.2|9136.9|9135.7|247
1593480300000|2020-06-30 01:25:00|9138.3|9136.8|9138.1|9136.6|9138.8|9137.3|9137.8|9136.3|139
1593480600000|2020-06-30 01:30:00|9138.2|9136.7|9139|9137.5|9139.1|9137.6|9137|9135.5|188
1593480900000|2020-06-30 01:35:00|9139.1|9137.6|9139.2|9137.7|9139.8|9138.3|9138.7|9137.2|216
1593481200000|2020-06-30 01:40:00|9139.1|9137.6|9137.6|9136.1|9139.3|9137.8|9136.5|9135|176
1593481500000|2020-06-30 01:45:00|9137.7|9136.2|9138.2|9136.7|9138.4|9137.1|9137.4|9135.9|248
1593481800000|2020-06-30 01:50:00|9138.3|9136.8|9138|9136.5|9139|9137.5|9137.9|9136.5|180
1593482100000|2020-06-30 01:55:00|9138.1|9136.6|9138.6|9137.1|9139.3|9137.8|9137.8|9136.3|247
1593482400000|2020-06-30 02:00:00|9138.7|9137.2|9136.2|9134.7|9138.7|9137.2|9135.6|9134.1|247
1593482700000|2020-06-30 02:05:00|9136.3|9134.8|9135.6|9134.1|9136.7|9135.2|9135.4|9133.9|208
1593483000000|2020-06-30 02:10:00|9135.5|9134|9135.7|9134.2|9136.2|9134.8|9135.3|9133.8|178
1593483300000|2020-06-30 02:15:00|9135.8|9134.3|9137.1|9135.6|9137.5|9136.4|9135.6|9134.2|250
1593483600000|2020-06-30 02:20:00|9137|9135.5|9137.6|9136.1|9138|9136.8|9136.9|9135.4|236
1593483900000|2020-06-30 02:25:00|9137.7|9136.2|9138|9136.5|9138.5|9137.2|9137.5|9136|152
1593484200000|2020-06-30 02:30:00|9137.9|9136.4|9138.4|9136.9|9139.1|9137.8|9137.8|9136.4|171
1593484500000|2020-06-30 02:35:00|9138.3|9136.8|9138.8|9137.3|9139|9137.8|9138.1|9136.8|162
1593484800000|2020-06-30 02:40:00|9138.7|9137.2|9138.1|9136.6|9139.4|9138|9138.1|9136.6|227
1593485100000|2020-06-30 02:45:00|9138|9136.5|9136.9|9135.4|9138.1|9136.8|9136.9|9135.4|144
1593485400000|2020-06-30 02:50:00|9136.8|9135.3|9137.8|9136.3|9138.2|9136.7|9136.8|9135.3|208
1593485700000|2020-06-30 02:55:00|9137.9|9136.4|9139|9137.5|9139.2|9137.7|9137.7|9136.2|232
1593486000000|2020-06-30 03:00:00|9139.2|9137.7|9139.5|9138|9140.9|9139.4|9138.6|9137.3|241
1593486300000|2020-06-30 03:05:00|9139.6|9138.1|9139.1|9137.6|9140|9138.5|9139.1|9137.6|99
1593486600000|2020-06-30 03:10:00|9139|9137.5|9137.8|9136.3|9139.1|9137.8|9137.7|9136.2|153
1593486900000|2020-06-30 03:15:00|9137.7|9136.2|9138.5|9137|9138.8|9137.3|9137.3|9135.8|227
1593487200000|2020-06-30 03:20:00|9138.4|9136.9|9137.7|9136.2|9138.6|9137.1|9137.4|9135.9|114
1593487500000|2020-06-30 03:25:00|9137.6|9136.1|9137.5|9136|9138.2|9136.7|9137|9135.5|144
1593487800000|2020-06-30 03:30:00|9137.6|9136.1|9138.4|9136.9|9138.9|9137.4|9137.4|9135.9|167
1593488100000|2020-06-30 03:35:00|9138.5|9137|9136.6|9135.1|9138.5|9137|9136.5|9135|115
1593488400000|2020-06-30 03:40:00|9136.5|9135|9136|9134.5|9137.1|9135.6|9136|9134.5|117
1593488700000|2020-06-30 03:45:00|9135.9|9134.4|9136.3|9134.8|9136.5|9135|9135|9133.5|110
1593489000000|2020-06-30 03:50:00|9136.2|9134.7|9136.1|9134.6|9136.4|9134.9|9134.4|9133|203
1593489300000|2020-06-30 03:55:00|9136.2|9134.7|9135.2|9133.7|9136.6|9135.1|9134.8|9133.4|195
1593489600000|2020-06-30 04:00:00|9135.1|9133.6|9134.3|9132.8|9135.2|9133.7|9134|9132.6|224
1593489900000|2020-06-30 04:05:00|9134.4|9132.9|9135.1|9133.6|9135.7|9134.2|9134.1|9132.6|174
1593490200000|2020-06-30 04:10:00|9135|9133.5|9135.2|9134.3|9135.9|9134.6|9134.5|9133.2|168
1593490500000|2020-06-30 04:15:00|9135.3|9134.4|9135.1|9133.6|9135.8|9134.5|9134.9|9133.4|136
1593490800000|2020-06-30 04:20:00|9135.2|9133.7|9136.1|9134.6|9137.1|9135.7|9135.2|9133.7|218
1593491100000|2020-06-30 04:25:00|9136|9134.5|9137.3|9135.8|9138|9136.5|9135.9|9134.4|236
1593491400000|2020-06-30 04:30:00|9137.4|9135.9|9137.2|9135.7|9137.7|9136.2|9135.4|9134.3|196
1593491700000|2020-06-30 04:35:00|9137.1|9135.6|9136.2|9134.7|9137.6|9136.2|9136|9134.7|108
1593492000000|2020-06-30 04:40:00|9136.3|9134.8|9138|9136.5|9138.9|9137.4|9136|9134.5|229
1593492300000|2020-06-30 04:45:00|9137.6|9136.1|9138.2|9136.7|9138.6|9137.2|9137.5|9136|176
1593492600000|2020-06-30 04:50:00|9138.1|9136.6|9139|9137.5|9139|9137.7|9137.9|9136.4|130
1593492900000|2020-06-30 04:55:00|9138.9|9137.4|9136.2|9135.3|9139.3|9137.8|9135.8|9134.6|231
1593493200000|2020-06-30 05:00:00|9136.3|9135.4|9138.7|9137.2|9138.9|9137.4|9136.3|9135|201
1593493500000|2020-06-30 05:05:00|9138.8|9137.3|9138.5|9137|9139|9137.5|9138.1|9136.6|128
1593493800000|2020-06-30 05:10:00|9138.4|9136.9|9137.5|9136|9138.6|9137.4|9137.2|9135.7|159
1593494100000|2020-06-30 05:15:00|9137.4|9135.9|9137.7|9136.2|9138.1|9136.6|9136.9|9135.7|144
1593494400000|2020-06-30 05:20:00|9137.8|9136.3|9137.6|9136.7|9139|9137.5|9137|9135.6|146
1593494700000|2020-06-30 05:25:00|9137.5|9136.6|9136.8|9135.9|9137.7|9136.6|9136.3|9135.1|163
1593495000000|2020-06-30 05:30:00|9136.7|9135.8|9136.6|9135.1|9138.9|9137.6|9135.7|9134.2|313
1593495300000|2020-06-30 05:35:00|9136.5|9135|9137.7|9136.2|9137.8|9136.3|9135.7|9134.2|316
1593495600000|2020-06-30 05:40:00|9137.8|9136.3|9137.2|9135.7|9138|9136.5|9136|9134.5|288
1593495900000|2020-06-30 05:45:00|9137.1|9135.6|9137.4|9135.9|9137.7|9136.2|9136.6|9135.1|214
1593496200000|2020-06-30 05:50:00|9137.3|9135.8|9138.1|9136.6|9138.2|9136.7|9136.8|9135.4|207
1593496500000|2020-06-30 05:55:00|9138.2|9136.7|9142.2|9139.1|9142.8|9139.3|9137.8|9136.3|358
1593496800000|2020-06-30 06:00:00|9142.3|9138.9|9140.7|9139.2|9143.2|9141.4|9138.9|9137.4|779
1593497100000|2020-06-30 06:05:00|9140.8|9139.3|9137.4|9135.9|9140.8|9139.3|9136.7|9135.5|622
1593497400000|2020-06-30 06:10:00|9137.3|9135.8|9138.2|9136.7|9139.2|9137.7|9137.1|9135.6|411
1593497700000|2020-06-30 06:15:00|9138.1|9136.6|9136.5|9135|9139.5|9138|9136.3|9134.9|401
1593498000000|2020-06-30 06:20:00|9136.6|9135.1|9135.9|9134.4|9136.8|9135.5|9134.2|9133|332
1593498300000|2020-06-30 06:25:00|9136|9134.5|9134.9|9133.4|9136.1|9134.6|9133|9131.8|378
1593498600000|2020-06-30 06:30:00|9134.8|9133.3|9130.4|9129.5|9135.4|9134.2|9129.2|9127.7|520
1593498900000|2020-06-30 06:35:00|9130.7|9129.2|9130.6|9129.7|9131.3|9130.1|9129.4|9127.9|462
1593499200000|2020-06-30 06:40:00|9130.5|9129.6|9133.3|9131.8|9133.9|9132.6|9130.4|9129.2|441
1593499500000|2020-06-30 06:45:00|9133|9131.5|9136.3|9134.8|9136.3|9135.2|9131.9|9130.5|480
1593499800000|2020-06-30 06:50:00|9136|9135.1|9134.6|9133.1|9137.8|9136.4|9134.2|9132.9|513
1593500100000|2020-06-30 06:55:00|9134.7|9133.2|9136.1|9134.6|9136.9|9135.6|9134.2|9133|374
1593500400000|2020-06-30 07:00:00|9136.2|9134.7|9136.4|9134.9|9137.3|9136.2|9132.5|9131|739
1593500700000|2020-06-30 07:05:00|9136.3|9134.8|9133.8|9132.9|9137.8|9136.5|9133.4|9131.9|594
1593501000000|2020-06-30 07:10:00|9134.2|9132.7|9136|9134.5|9139.9|9138.4|9133.7|9132.2|572
1593501300000|2020-06-30 07:15:00|9135.8|9134.3|9136.6|9135.1|9139.1|9138|9134.6|9133.4|583
1593501600000|2020-06-30 07:20:00|9136.7|9135.2|9133.6|9132.1|9138.1|9136.6|9133.1|9132|535
1593501900000|2020-06-30 07:25:00|9133.7|9132.2|9137|9136.1|9137.3|9136.2|9133.2|9131.8|578
1593502200000|2020-06-30 07:30:00|9136.9|9136|9138|9137.1|9142.9|9141.5|9136.7|9135.4|633
1593502500000|2020-06-30 07:35:00|9137.9|9137|9136.9|9135.4|9140.4|9139.2|9134.1|9132.8|637
1593502800000|2020-06-30 07:40:00|9136.5|9135.6|9134|9132.5|9137.5|9136.1|9130.6|9129.7|555
1593503100000|2020-06-30 07:45:00|9134.1|9132.6|9131.8|9130.3|9135.8|9134.6|9131.2|9130.2|546
1593503400000|2020-06-30 07:50:00|9131.7|9130.2|9133.9|9132.4|9134.2|9133.2|9129.7|9128.4|621
1593503700000|2020-06-30 07:55:00|9134|9132.5|9137.6|9136.7|9139|9137.8|9133.9|9132.4|574
1593504000000|2020-06-30 08:00:00|9137.9|9136.4|9133.8|9132.3|9137.9|9136.5|9133.2|9131.8|593
1593504300000|2020-06-30 08:05:00|9133.5|9132.6|9134.4|9133.5|9135.1|9133.9|9131.5|9130.1|701
1593504600000|2020-06-30 08:10:00|9134.7|9133.2|9130.5|9129.6|9135|9134|9129.3|9128|723
1593504900000|2020-06-30 08:15:00|9130.4|9129.5|9131.1|9129.6|9131.7|9130.6|9129.1|9128.1|515
1593505200000|2020-06-30 08:20:00|9131|9129.5|9133.4|9131.9|9134.9|9133.7|9130.7|9129.3|501
1593505500000|2020-06-30 08:25:00|9133.3|9131.8|9135.3|9133.8|9137|9135.5|9131.9|9130.7|565
1593505800000|2020-06-30 08:30:00|9135.2|9133.7|9140|9138.5|9140.5|9139|9133.9|9132.7|476
1593506100000|2020-06-30 08:35:00|9139.9|9138.4|9143|9141.5|9144|9142.5|9138.1|9137|595
1593506400000|2020-06-30 08:40:00|9143.1|9141.6|9143.7|9142.8|9144|9142.9|9140.9|9139.8|655
1593506700000|2020-06-30 08:45:00|9143.6|9142.7|9142.3|9140.8|9144.3|9143.1|9141.9|9140.6|428
1593507000000|2020-06-30 08:50:00|9142.2|9140.7|9140.2|9139.3|9142.4|9140.9|9138.8|9137.6|450
1593507300000|2020-06-30 08:55:00|9139.9|9138.7|9142.8|9138.7|9142.8|9141.4|9136.9|9135.4|570
1593507600000|2020-06-30 09:00:00|9142|9140.5|9142|9141.1|9142.9|9141.7|9140.6|9139.1|662
1593507900000|2020-06-30 09:05:00|9142.1|9141.2|9142.8|9141.9|9145.6|9144.3|9141.8|9140.6|634
1593508200000|2020-06-30 09:10:00|9142.7|9141.8|9140.1|9139.2|9143.1|9141.9|9139.9|9138.8|528
1593508500000|2020-06-30 09:15:00|9140.3|9138.8|9141.8|9140.9|9142.7|9141.6|9139.8|9138.6|473
1593508800000|2020-06-30 09:20:00|9141.6|9140.7|9140.7|9139.2|9142.3|9141.3|9138.4|9136.9|606
1593509100000|2020-06-30 09:25:00|9140.8|9139.3|9140.1|9139.2|9141.3|9140|9135.9|9134.4|607
1593509400000|2020-06-30 09:30:00|9140.2|9139.3|9138.5|9137|9140.2|9139.3|9136.9|9135.6|572
1593509700000|2020-06-30 09:35:00|9138.4|9136.9|9140.2|9138.7|9140.8|9139.4|9137.8|9136.4|397
1593510000000|2020-06-30 09:40:00|9140.3|9138.8|9139|9137.5|9142.4|9141.1|9138.8|9137.5|503
1593510300000|2020-06-30 09:45:00|9138.9|9138|9134.7|9133.2|9139.5|9138.3|9134.2|9133|485
1593510600000|2020-06-30 09:50:00|9134.6|9133.1|9136.8|9135.9|9137.2|9135.9|9133.5|9132.1|535
1593510900000|2020-06-30 09:55:00|9137.1|9135.6|9135|9133.5|9137.5|9136.3|9131.9|9130.8|536
1593511200000|2020-06-30 10:00:00|9135.1|9133.6|9131.5|9130|9135.1|9134.1|9130.7|9129.4|612
1593511500000|2020-06-30 10:05:00|9131.4|9129.9|9131.9|9130.4|9132.2|9130.9|9128.7|9127.5|538
1593511800000|2020-06-30 10:10:00|9131.7|9130.2|9129.2|9128.3|9132.2|9131.3|9127.5|9126.2|547
1593512100000|2020-06-30 10:15:00|9129.1|9128.2|9126.6|9125.1|9130.1|9128.9|9125.8|9124.7|546
1593512400000|2020-06-30 10:20:00|9126.7|9125.2|9123.4|9122.5|9129.5|9128.4|9122.6|9121.1|577
1593512700000|2020-06-30 10:25:00|9123.5|9122.6|9123.8|9122.3|9125.1|9123.8|9122.3|9121.1|590
1593513000000|2020-06-30 10:30:00|9123.5|9122.6|9125.5|9124|9127|9125.7|9123.4|9122.3|490
1593513300000|2020-06-30 10:35:00|9125.6|9124.1|9129.9|9128.4|9130.5|9129|9124.6|9123.5|401
1593513600000|2020-06-30 10:40:00|9129.8|9128.3|9130.6|9129.7|9133.7|9132.6|9128.6|9127.2|658
1593513900000|2020-06-30 10:45:00|9130.5|9129.6|9130.6|9129.7|9134.5|9133.4|9129.8|9128.9|596
1593514200000|2020-06-30 10:50:00|9130.7|9129.8|9133.4|9132.5|9134.2|9133.1|9129.4|9128.5|694
1593514500000|2020-06-30 10:55:00|9133.5|9132.6|9136.9|9135.4|9137.2|9135.7|9131.1|9129.9|770
1593514800000|2020-06-30 11:00:00|9136.8|9135.3|9137.5|9136.6|9139.2|9138.1|9134.5|9133.1|776
1593515100000|2020-06-30 11:05:00|9137.4|9136.5|9138.1|9136.6|9138.7|9137.5|9136.6|9135.4|446
1593515400000|2020-06-30 11:10:00|9138|9136.5|9140.2|9139.3|9141.8|9140.6|9137.4|9136.4|494
1593515700000|2020-06-30 11:15:00|9140.3|9139.4|9136.9|9136|9140.5|9139.4|9134.9|9133.6|438
1593516000000|2020-06-30 11:20:00|9137|9136.1|9135.2|9133.7|9138|9136.9|9134.7|9133.6|428
1593516300000|2020-06-30 11:25:00|9135.3|9133.8|9133.5|9132.6|9135.3|9134.3|9132.2|9131.3|399
1593516600000|2020-06-30 11:30:00|9133.6|9132.7|9134.2|9133.3|9135.2|9134.1|9131.8|9130.6|630
1593516900000|2020-06-30 11:35:00|9134.1|9133.2|9135.8|9134.9|9136.6|9135.5|9133.4|9132.5|453
1593517200000|2020-06-30 11:40:00|9136|9135.1|9135.2|9133.7|9137.3|9136.3|9133|9131.9|542
1593517500000|2020-06-30 11:45:00|9135.3|9133.8|9135.1|9134.2|9136.9|9135.7|9133.5|9132.2|466
1593517800000|2020-06-30 11:50:00|9135|9134.1|9132.6|9131.7|9136.4|9135.2|9132.5|9131.6|565
1593518100000|2020-06-30 11:55:00|9132.7|9131.8|9122.3|9121.4|9132.9|9132|9121.6|9120.7|883
1593518400000|2020-06-30 12:00:00|9122.6|9121.1|9124.5|9123|9125.2|9124.2|9118.1|9117.1|796
1593518700000|2020-06-30 12:05:00|9124.6|9123.1|9123.1|9121.6|9125|9124|9121.7|9120.4|562
1593519000000|2020-06-30 12:10:00|9123|9121.5|9124.8|9123.3|9125.3|9124.1|9121.6|9120.3|460
1593519300000|2020-06-30 12:15:00|9124.9|9123.4|9128|9127.1|9128.3|9127.1|9123.4|9122.3|513
1593519600000|2020-06-30 12:20:00|9128.1|9127.2|9130.4|9128.9|9131.1|9130|9127.3|9126.4|547
1593519900000|2020-06-30 12:25:00|9130.3|9128.8|9127|9125.5|9130.3|9129|9126.1|9124.9|418
1593520200000|2020-06-30 12:30:00|9126.6|9125.7|9130.4|9129.5|9131.9|9130.6|9125.1|9124.1|621
1593520500000|2020-06-30 12:35:00|9130.5|9129.6|9130.5|9129.6|9131.8|9130.6|9129.5|9128.6|515
1593520800000|2020-06-30 12:40:00|9130.8|9129.3|9127|9126.1|9130.8|9129.9|9126.5|9125.6|588
1593521100000|2020-06-30 12:45:00|9126.9|9126|9131.5|9130.6|9133.5|9132.3|9126.9|9126|703
1593521400000|2020-06-30 12:50:00|9131.4|9130.5|9129|9128.1|9132.6|9131.4|9128.9|9127.8|699
1593521700000|2020-06-30 12:55:00|9128.9|9128|9122.1|9120.6|9130.1|9128.9|9121.7|9120.2|621
1593522000000|2020-06-30 13:00:00|9122|9120.5|9127|9126.1|9127|9126.1|9122|9120.5|612
1593522300000|2020-06-30 13:05:00|9126.9|9126|9124.8|9123.9|9129|9127.9|9122.7|9121.8|709
1593522600000|2020-06-30 13:10:00|9124.7|9123.8|9120|9118.5|9125.8|9124.9|9119.4|9118.4|711
1593522900000|2020-06-30 13:15:00|9120.1|9118.6|9118.9|9118|9121.9|9120.7|9117.3|9116.4|531
1593523200000|2020-06-30 13:20:00|9119|9118.1|9115.7|9114.8|9121.6|9120.7|9114|9113.1|552
1593523500000|2020-06-30 13:25:00|9115.8|9114.9|9117.8|9116.9|9119.4|9118.2|9113.7|9112.5|733
1593523800000|2020-06-30 13:30:00|9117.9|9117|9115.5|9114.6|9118.2|9117.3|9113.5|9112.5|818
1593524100000|2020-06-30 13:35:00|9115.6|9114.7|9110.9|9110|9116|9115.1|9108.7|9107.7|783
1593524400000|2020-06-30 13:40:00|9110.8|9109.9|9114|9112.5|9114.7|9113.5|9110.5|9109.6|815
1593524700000|2020-06-30 13:45:00|9113.7|9112.2|9113.5|9112.6|9114.7|9113.4|9111.9|9110.6|821
1593525000000|2020-06-30 13:50:00|9113.6|9112.7|9114.5|9113.6|9116.1|9115.1|9112.9|9112|829
1593525300000|2020-06-30 13:55:00|9114.7|9113.8|9111.2|9109.7|9116|9115.1|9111.1|9109.6|805
1593525600000|2020-06-30 14:00:00|9111.3|9109.8|9108|9107.1|9112.7|9110.6|9107.5|9106.2|885
1593525900000|2020-06-30 14:05:00|9108.1|9107.2|9106.5|9105.6|9109.3|9108|9105.6|9104.7|902
1593526200000|2020-06-30 14:10:00|9106.4|9105.5|9097.9|9097|9106.5|9105.5|9096.7|9095.5|905
1593526500000|2020-06-30 14:15:00|9098.4|9096.9|9094.2|9092.7|9098.8|9097.7|9092.6|9091.4|814
1593526800000|2020-06-30 14:20:00|9093.9|9093|9097|9096.1|9098.8|9097.7|9092.6|9091.4|934
1593527100000|2020-06-30 14:25:00|9096.8|9095.9|9097.1|9096.2|9100.3|9099.4|9095.2|9094|978
1593527400000|2020-06-30 14:30:00|9097.4|9095.9|9091|9090.1|9097.5|9096.1|9087.9|9086.5|952
1593527700000|2020-06-30 14:35:00|9090.9|9090|9090.5|9089|9094.9|9093.9|9089.1|9087.9|965
1593528000000|2020-06-30 14:40:00|9090.3|9088.8|9083.8|9082.3|9091.6|9090.1|9081.7|9080.2|1200
1593528300000|2020-06-30 14:45:00|9083.7|9082.2|9083.7|9082.8|9086.9|9085.5|9081.3|9080.2|1296
1593528600000|2020-06-30 14:50:00|9083.8|9082.9|9085.9|9085|9089.3|9087.8|9081.8|9080.6|1325
1593528900000|2020-06-30 14:55:00|9086.2|9084.7|9091.4|9090.5|9092.2|9090.7|9079.3|9078|1489
1593529200000|2020-06-30 15:00:00|9091.6|9090.1|9094.8|9093.3|9095.6|9094.5|9086.1|9084.6|1425
1593529500000|2020-06-30 15:05:00|9094.7|9093.8|9097.7|9096.8|9099.3|9097.9|9094.6|9093.5|1012
1593529800000|2020-06-30 15:10:00|9097.9|9096.4|9094.3|9092.8|9098.1|9096.7|9091.2|9090.1|856
1593530100000|2020-06-30 15:15:00|9094.2|9092.7|9097|9095.5|9098.5|9097.1|9092.3|9090.8|1132
1593530400000|2020-06-30 15:20:00|9096.5|9095.6|9084.9|9084|9096.9|9095.7|9084.6|9083.4|969
1593530700000|2020-06-30 15:25:00|9085|9084.1|9085.4|9084.5|9087.1|9085.8|9083.7|9082.7|898
1593531000000|2020-06-30 15:30:00|9085.5|9084.6|9083.2|9082.3|9086.3|9085.2|9080.8|9079.9|754
1593531300000|2020-06-30 15:35:00|9082.9|9082|9086.1|9085.2|9086.6|9085.3|9082.5|9081.3|743
1593531600000|2020-06-30 15:40:00|9086.2|9085.3|9084.2|9083.3|9086.2|9085.3|9081.1|9079.7|705
1593531900000|2020-06-30 15:45:00|9084.1|9083.2|9087.6|9086.7|9087.7|9086.8|9083.8|9082.9|484
1593532200000|2020-06-30 15:50:00|9087.5|9086.6|9088.2|9087.3|9089.7|9088.8|9086.1|9085.2|598
1593532500000|2020-06-30 15:55:00|9088.1|9087.2|9086.7|9085.8|9088.5|9087.6|9082|9080.8|749
1593532800000|2020-06-30 16:00:00|9086.5|9085.6|9091.1|9089.6|9092.8|9091.3|9084.4|9083.5|755
1593533100000|2020-06-30 16:05:00|9090.8|9089.9|9087.1|9086.2|9092.9|9091.8|9087.1|9086.2|556
1593533400000|2020-06-30 16:10:00|9087.2|9086.3|9089.9|9089|9090.5|9089.5|9086.1|9084.9|574
1593533700000|2020-06-30 16:15:00|9089.7|9088.8|9091.2|9090.3|9091.2|9090.3|9087.4|9086.2|451
1593534000000|2020-06-30 16:20:00|9091.1|9090.2|9091.8|9090.9|9092.7|9091.8|9088.3|9087.3|510
1593534300000|2020-06-30 16:25:00|9091.9|9091|9091.7|9090.2|9093.8|9092.6|9090.7|9089.2|502
1593534600000|2020-06-30 16:30:00|9091.8|9090.3|9095.5|9094.6|9095.5|9094.6|9091.4|9090.1|615
1593534900000|2020-06-30 16:35:00|9095.7|9094.8|9093.9|9093|9098.5|9097.4|9093.8|9092.7|758
1593535200000|2020-06-30 16:40:00|9094|9093.1|9093.3|9092.4|9094.7|9093.4|9091.4|9090.2|665
1593535500000|2020-06-30 16:45:00|9093.5|9092.6|9088.9|9088|9093.9|9093|9087.5|9086.3|570
1593535800000|2020-06-30 16:50:00|9088.8|9087.9|9085.3|9083.8|9089.2|9088.2|9084.2|9083.3|570
1593536100000|2020-06-30 16:55:00|9085.2|9083.7|9082.8|9081.9|9086|9084.6|9081.5|9080.4|635
1593536400000|2020-06-30 17:00:00|9082.7|9081.8|9083.9|9083|9084.6|9083.7|9082.7|9081.8|517
1593536700000|2020-06-30 17:05:00|9084|9083.1|9081.4|9080.5|9084.2|9083.3|9080.7|9079.8|491
1593537000000|2020-06-30 17:10:00|9081.5|9080.6|9081.1|9080.2|9082|9081.1|9079.3|9078.4|463
1593537300000|2020-06-30 17:15:00|9081.2|9080.3|9087.2|9086.3|9087.2|9086.3|9081.2|9080.3|420
1593537600000|2020-06-30 17:20:00|9087|9086.1|9086.8|9085.9|9089.2|9088.3|9086.5|9085.6|443
1593537900000|2020-06-30 17:25:00|9086.9|9086|9087.2|9086.3|9087.7|9086.8|9086|9085.1|358
1593538200000|2020-06-30 17:30:00|9087.1|9086.2|9084.6|9083.7|9087.5|9086.6|9084.4|9083.5|467
1593538500000|2020-06-30 17:35:00|9084.5|9083.6|9086.3|9085.4|9086.4|9085.5|9083.3|9082.4|452
1593538800000|2020-06-30 17:40:00|9086.4|9085.5|9086.4|9085.5|9086.9|9086|9084|9083.1|463
1593539100000|2020-06-30 17:45:00|9086.5|9085.6|9084.5|9083.6|9086.8|9085.9|9083.6|9082.7|427
1593539400000|2020-06-30 17:50:00|9084.4|9083.5|9081.8|9080.9|9085.7|9084.8|9081.5|9080.6|354
1593539700000|2020-06-30 17:55:00|9081.9|9081|9082.2|9081.3|9082.4|9081.5|9080.1|9079.2|467
1593540000000|2020-06-30 18:00:00|9082.3|9081.4|9082.2|9080.7|9084.1|9083.2|9081.9|9080.7|478
1593540300000|2020-06-30 18:05:00|9082.3|9080.8|9079.4|9078.5|9082.3|9081.1|9079.3|9078.4|316
1593540600000|2020-06-30 18:10:00|9079.3|9078.4|9079.5|9078.6|9080.5|9079.6|9079.1|9078.1|341
1593540900000|2020-06-30 18:15:00|9079.6|9078.7|9074.4|9073.5|9079.9|9079|9074.3|9073.2|528
1593541200000|2020-06-30 18:20:00|9074.5|9073.6|9071.6|9070.7|9075.8|9074.5|9070.5|9069.4|474
1593541500000|2020-06-30 18:25:00|9071.7|9070.8|9071.5|9070.6|9072.1|9071|9069.5|9068.5|452
1593541800000|2020-06-30 18:30:00|9071.4|9070.5|9073.2|9072.3|9073.3|9072.4|9070.4|9069.4|284
1593542100000|2020-06-30 18:35:00|9073.1|9072.2|9071.4|9069.9|9073.2|9072.3|9069.8|9068.6|264
1593542400000|2020-06-30 18:40:00|9071.2|9070.3|9070.8|9069.9|9072.7|9071.8|9070.7|9069.4|268
1593542700000|2020-06-30 18:45:00|9070.9|9070|9071|9070.1|9072.1|9071.2|9070.3|9069.3|280
1593543000000|2020-06-30 18:50:00|9071.1|9070.2|9072.5|9071.6|9073.7|9072.8|9070.7|9069.8|316
1593543300000|2020-06-30 18:55:00|9072.4|9071.5|9065.9|9064.4|9072.9|9071.7|9065.8|9064.3|555
1593543600000|2020-06-30 19:00:00|9065.8|9064.3|9070.3|9069.4|9072.1|9071.2|9065.8|9064.3|603
1593543900000|2020-06-30 19:05:00|9070|9069.1|9073|9071.5|9073.7|9072.5|9070|9068.9|534
1593544200000|2020-06-30 19:10:00|9073.1|9071.6|9072.3|9071.4|9073.1|9072|9071|9070|327
1593544500000|2020-06-30 19:15:00|9072.2|9071.3|9070.4|9069.5|9073.5|9072.6|9070.3|9069.3|349
1593544800000|2020-06-30 19:20:00|9070.6|9069.7|9070.6|9069.7|9072.3|9071.2|9070.2|9069.2|265
1593545100000|2020-06-30 19:25:00|9070.5|9069.6|9068.6|9067.7|9071.2|9070.1|9068.4|9067.5|345
1593545400000|2020-06-30 19:30:00|9068.5|9067.6|9066.8|9065.3|9068.5|9067.6|9066|9064.8|437
1593545700000|2020-06-30 19:35:00|9066.5|9065.6|9066.9|9066|9067.8|9066.6|9066.1|9064.8|304
1593546000000|2020-06-30 19:40:00|9066.7|9065.8|9066.9|9065.4|9067.9|9066.8|9066.6|9065.3|414
1593546300000|2020-06-30 19:45:00|9066.6|9065.7|9067.5|9066.6|9068.6|9067.4|9066.1|9064.9|482
1593546600000|2020-06-30 19:50:00|9067.4|9066.5|9066.2|9065.3|9067.4|9066.5|9065.3|9064.3|450
1593546900000|2020-06-30 19:55:00|9066.3|9065.4|9068|9067.1|9068.4|9067.5|9065.6|9064.7|591
1593547200000|2020-06-30 20:00:00|9067.7|9066.8|9068.6|9067.1|9068.7|9067.5|9066|9065.1|507
1593547500000|2020-06-30 20:05:00|9068.5|9067|9068|9066.5|9068.7|9067.5|9066|9064.7|414
1593547800000|2020-06-30 20:10:00|9068.1|9066.6|9063.2|9062.3|9068.1|9066.6|9063.1|9061.9|427
1593548100000|2020-06-30 20:15:00|9063.3|9061.8|9064.3|9062.8|9065.4|9064.2|9061.4|9060.2|337
1593548400000|2020-06-30 20:20:00|9064.2|9062.7|9062.9|9061.4|9064.3|9062.9|9061.7|9060.2|204
1593548700000|2020-06-30 20:25:00|9062.8|9061.3|9065.6|9064.1|9065.7|9064.8|9062.8|9061.3|150
1593549000000|2020-06-30 20:30:00|9065.5|9064|9065.7|9064.2|9065.9|9064.4|9064.2|9062.7|260
1593549300000|2020-06-30 20:35:00|9065.6|9064.1|9066|9064.5|9066.5|9065|9065|9063.9|211
1593549600000|2020-06-30 20:40:00|9065.9|9064.4|9066|9064.5|9067|9065.5|9065.6|9064.1|165
1593549900000|2020-06-30 20:45:00|9065.9|9064.4|9060.1|9058.6|9066.1|9064.6|9059.9|9058.4|331
1593550200000|2020-06-30 20:50:00|9060.2|9058.7|9059.9|9058.4|9063.7|9059.7|9058.7|9057.2|338
1593550500000|2020-06-30 20:55:00|9059.7|9058.2|9060|9057.6|9060.6|9058.8|9058.4|9055.2|574
1593550800000|2020-06-30 21:00:00|9060.2|9057.4|9062.5|9057.2|9063.7|9060.5|9059.8|9056.6|53
1593551100000|2020-06-30 21:05:00|9069.5|9057.5|9067.8|9059.9|9069.5|9061.7|9061.3|9055.5|273
1593551400000|2020-06-30 21:10:00|9068.2|9060.4|9066.5|9061.2|9068.5|9061.7|9065.9|9058.8|270
1593551700000|2020-06-30 21:15:00|9066.4|9061.3|9065.9|9061.3|9067.2|9062.4|9065|9060.2|167
1593552000000|2020-06-30 21:20:00|9066.1|9061.4|9065.6|9059.4|9068.1|9062.1|9064.4|9057.3|285
1593552300000|2020-06-30 21:25:00|9065.7|9059.3|9065.7|9059.6|9067.6|9060.1|9065.4|9057.8|1426
1593552600000|2020-06-30 21:30:00|9065.4|9059.9|9066|9060|9066.9|9060.2|9064.7|9057.2|309
1593552900000|2020-06-30 21:35:00|9065.9|9059.5|9060.7|9056.1|9067.5|9060.3|9060.1|9055.7|397
1593553200000|2020-06-30 21:40:00|9061.2|9056.2|9060|9056.6|9068.4|9057.3|9058.8|9055.2|183
1593553500000|2020-06-30 21:45:00|9060.4|9056.5|9060.8|9056.7|9061.5|9057.3|9059.4|9056.1|136
1593553800000|2020-06-30 21:50:00|9060.7|9056.8|9060.6|9055.9|9061.9|9057.1|9059.4|9055.3|200
1593554100000|2020-06-30 21:55:00|9060.5|9056.1|9059.8|9056.3|9061.6|9057.2|9059.6|9055.4|234
1593554400000|2020-06-30 22:00:00|9060.5|9056|9061.2|9058.5|9061.9|9059.3|9059.1|9056|396
1593554700000|2020-06-30 22:05:00|9061.3|9058.8|9061.5|9059.2|9062.6|9060.1|9060.8|9057.8|370
1593555000000|2020-06-30 22:10:00|9061.6|9059|9061.6|9059.3|9062.8|9060.5|9060.9|9058.7|309
1593555300000|2020-06-30 22:15:00|9061.5|9059.2|9061.3|9059.8|9062.1|9060|9060.6|9058.7|188
1593555600000|2020-06-30 22:20:00|9061.5|9060|9062.4|9060.9|9063.2|9061.6|9060.7|9059.1|191
1593555900000|2020-06-30 22:25:00|9062.5|9061|9063.7|9062.2|9064.8|9063.3|9061.9|9060|211
1593556200000|2020-06-30 22:30:00|9063.8|9062.3|9064.5|9063|9065|9063.2|9063.6|9061.7|158
1593556500000|2020-06-30 22:35:00|9064.6|9063.1|9065.4|9063.9|9066.2|9064.7|9064.3|9062.8|210
1593556800000|2020-06-30 22:40:00|9065.3|9063.8|9064.1|9062.6|9065.8|9064.3|9063.8|9062.2|149
1593557100000|2020-06-30 22:45:00|9064.2|9062.7|9064.6|9063.1|9064.8|9063.3|9064.1|9062.6|123
1593557400000|2020-06-30 22:50:00|9064.7|9063.2|9065.4|9063.9|9066.2|9064.5|9064.5|9062.7|177
1593557700000|2020-06-30 22:55:00|9065.5|9064|9066|9064.5|9066.4|9064.9|9065.3|9063.7|130
1593558000000|2020-06-30 23:00:00|9066.1|9064.6|9067.4|9065.9|9067.7|9066.2|9065.5|9064|155
1593558300000|2020-06-30 23:05:00|9067.3|9065.8|9065.9|9064.4|9067.3|9065.8|9065.8|9064.3|115
1593558600000|2020-06-30 23:10:00|9065.8|9064.3|9066.3|9064.8|9066.7|9065.2|9065.6|9064.1|91
1593558900000|2020-06-30 23:15:00|9066.4|9064.9|9066.2|9064.7|9066.6|9065.1|9065.8|9064.4|169
1593559200000|2020-06-30 23:20:00|9066.4|9064.9|9066.6|9065.1|9067.6|9066.2|9066|9064.5|215
1593559500000|2020-06-30 23:25:00|9066.5|9065|9067.1|9065.6|9067.1|9065.6|9066|9064.6|176
1593559800000|2020-06-30 23:30:00|9066.5|9065|9068.4|9066.9|9068.9|9067.4|9066.4|9064.9|228
1593560100000|2020-06-30 23:35:00|9068.5|9067|9069.7|9068.2|9069.9|9068.4|9068|9066.5|212
1593560400000|2020-06-30 23:40:00|9069.6|9068.1|9069.1|9067.6|9070|9068.5|9068.9|9067.4|163
1593560700000|2020-06-30 23:45:00|9069|9067.5|9068.2|9066.7|9069|9067.5|9068.2|9066.7|161
1593561000000|2020-06-30 23:50:00|9068.3|9066.8|9069.2|9067.7|9069.5|9068|9068.2|9066.7|104
1593561300000|2020-06-30 23:55:00|9069.1|9067.6|9069|9067.5|9069.5|9068|9068.8|9067.3|96
1593561600000|2020-07-01 00:00:00|9069.1|9067.6|9069.5|9068|9070|9068.5|9067.7|9066.2|333
1593561900000|2020-07-01 00:05:00|9069.4|9067.9|9070.8|9069.3|9071.1|9069.6|9068.8|9067.4|309
1593562200000|2020-07-01 00:10:00|9070.6|9069.1|9072|9070.5|9072.4|9071|9070.4|9069|333
1593562500000|2020-07-01 00:15:00|9071.9|9070.4|9071.5|9070.6|9072.1|9070.7|9071.1|9069.6|199
1593562800000|2020-07-01 00:20:00|9071.8|9070.3|9073|9071.5|9073.5|9072|9071.5|9070.2|157
1593563100000|2020-07-01 00:25:00|9073.1|9071.6|9072.4|9070.9|9073.2|9071.7|9071.9|9070.4|173
1593563400000|2020-07-01 00:30:00|9072.2|9070.7|9071.3|9069.8|9072.4|9070.9|9070.2|9068.7|194
1593563700000|2020-07-01 00:35:00|9071.2|9069.7|9070.3|9068.8|9071.3|9069.8|9069.4|9067.9|180
1593564000000|2020-07-01 00:40:00|9070.6|9069.1|9070.2|9068.7|9071.4|9070.2|9069.7|9068.2|135
1593564300000|2020-07-01 00:45:00|9070.3|9068.8|9070.5|9069.6|9070.7|9069.6|9069.8|9068.3|135
1593564600000|2020-07-01 00:50:00|9070.4|9069.5|9069.5|9068|9071|9069.7|9069.3|9068|219
1593564900000|2020-07-01 00:55:00|9069.3|9067.8|9069.7|9068.2|9070.9|9069.4|9068.9|9067.4|209
1593565200000|2020-07-01 01:00:00|9069.4|9067.9|9068.2|9066.7|9069.4|9067.9|9067.6|9066.3|270
1593565500000|2020-07-01 01:05:00|9068.3|9066.8|9071|9069.5|9071.4|9069.9|9067.4|9066.1|472
1593565800000|2020-07-01 01:10:00|9070.7|9069.2|9070.7|9069.2|9071.3|9069.9|9070.2|9068.7|178
1593566100000|2020-07-01 01:15:00|9070.8|9069.3|9072|9070.5|9072|9070.6|9070.4|9068.9|302
1593566400000|2020-07-01 01:20:00|9071.9|9070.4|9074.3|9072.8|9074.7|9073.2|9071.6|9070.4|219
1593566700000|2020-07-01 01:25:00|9074.4|9072.9|9075.1|9073.6|9076.2|9074.7|9074.2|9072.8|282
1593567000000|2020-07-01 01:30:00|9075.2|9073.7|9077.8|9076.3|9077.9|9076.4|9074.5|9073.2|434
1593567300000|2020-07-01 01:35:00|9077.6|9076.1|9079|9077.5|9079.2|9077.7|9076.1|9074.6|503
1593567600000|2020-07-01 01:40:00|9078.9|9077.4|9076.6|9074.4|9079.3|9077.8|9076.1|9074.2|397
1593567900000|2020-07-01 01:45:00|9075.5|9074.3|9076.1|9074.6|9076.6|9075.1|9074.1|9072.6|497
1593568200000|2020-07-01 01:50:00|9076|9074.5|9075.8|9074.3|9076.5|9075|9073.6|9072.1|374
1593568500000|2020-07-01 01:55:00|9075.9|9074.4|9072.7|9071.2|9076.1|9074.6|9072.5|9071|386
1593568800000|2020-07-01 02:00:00|9073|9071.5|9071.3|9069.8|9073|9071.5|9071.1|9069.6|409
1593569100000|2020-07-01 02:05:00|9071.4|9069.9|9070.8|9069.3|9072|9070.5|9069.8|9068.3|372
1593569400000|2020-07-01 02:10:00|9070.7|9069.2|9071.4|9069.9|9071.8|9070.3|9070.1|9068.6|306
1593569700000|2020-07-01 02:15:00|9071.5|9070|9072.6|9071.1|9072.6|9071.3|9070.9|9069.7|318
1593570000000|2020-07-01 02:20:00|9072.4|9070.9|9072.6|9071.1|9072.7|9071.4|9071.4|9070.2|276
1593570300000|2020-07-01 02:25:00|9072.7|9071.2|9072.5|9071.6|9073.1|9071.9|9071.9|9070.9|233
1593570600000|2020-07-01 02:30:00|9072.7|9071.8|9074.1|9072.6|9074.9|9073.7|9072.3|9071.2|364
1593570900000|2020-07-01 02:35:00|9074.2|9072.7|9075|9073.5|9075|9073.8|9073.2|9071.9|238
1593571200000|2020-07-01 02:40:00|9075.1|9073.6|9074.7|9073.2|9075.1|9073.7|9074.2|9072.8|175
1593571500000|2020-07-01 02:45:00|9074.6|9073.1|9074.2|9072.7|9074.7|9073.5|9073.4|9072.3|168
1593571800000|2020-07-01 02:50:00|9074.1|9072.6|9073.1|9071.6|9074.2|9072.7|9072.9|9071.6|187
1593572100000|2020-07-01 02:55:00|9073.2|9071.7|9076.2|9075.3|9077.6|9076.1|9072.9|9071.5|272
1593572400000|2020-07-01 03:00:00|9076.6|9075.1|9073.5|9072|9077.7|9076.4|9072.9|9071.6|425
1593572700000|2020-07-01 03:05:00|9073.7|9072.2|9073.7|9072.2|9074|9072.7|9072.8|9071.5|175
1593573000000|2020-07-01 03:10:00|9073.6|9072.1|9073.1|9071.6|9073.9|9072.4|9072.3|9071|177
1593573300000|2020-07-01 03:15:00|9073|9071.5|9072|9070.5|9073.2|9071.9|9071.1|9069.7|243
1593573600000|2020-07-01 03:20:00|9071.9|9070.4|9073.5|9072|9073.8|9072.3|9070.9|9069.9|180
1593573900000|2020-07-01 03:25:00|9073.4|9071.9|9073.7|9072.2|9073.9|9072.6|9073.2|9071.7|158
1593574200000|2020-07-01 03:30:00|9073.6|9072.1|9074.9|9073.4|9075.4|9074|9073.3|9071.8|161
1593574500000|2020-07-01 03:35:00|9074.8|9073.3|9074.4|9072.9|9075.3|9074.2|9073.7|9072.5|205
1593574800000|2020-07-01 03:40:00|9074.5|9073|9072.3|9070.8|9074.5|9073|9071.9|9070.6|239
1593575100000|2020-07-01 03:45:00|9072.4|9070.9|9073|9071.5|9073.7|9072.2|9071.8|9070.3|196
1593575400000|2020-07-01 03:50:00|9072.9|9071.4|9073.6|9072.1|9073.7|9072.2|9072.5|9071.2|177
1593575700000|2020-07-01 03:55:00|9073.5|9072|9077.1|9075.6|9077.1|9075.7|9073|9071.6|403
1593576000000|2020-07-01 04:00:00|9077|9075.5|9073.8|9072.3|9077.3|9076|9073.7|9072.3|257
1593576300000|2020-07-01 04:05:00|9073.5|9072|9076.8|9075.3|9077.1|9075.9|9073.4|9072|252
1593576600000|2020-07-01 04:10:00|9076.7|9075.2|9074.3|9072.8|9077.5|9076.6|9074.2|9072.7|223
1593576900000|2020-07-01 04:15:00|9074.2|9072.7|9073.7|9072.2|9074.5|9073.1|9073.4|9071.9|196
1593577200000|2020-07-01 04:20:00|9073.5|9072|9073.7|9072.2|9074.4|9072.9|9073.1|9071.6|222
1593577500000|2020-07-01 04:25:00|9073.6|9072.1|9073.8|9072.9|9075.1|9073.6|9073.4|9072|196
1593577800000|2020-07-01 04:30:00|9074.1|9072.6|9074.5|9073|9075|9073.5|9073.3|9072.1|182
1593578100000|2020-07-01 04:35:00|9074.6|9073.1|9073.3|9071.8|9074.7|9073.2|9073.1|9071.6|256
1593578400000|2020-07-01 04:40:00|9073.2|9071.7|9074.3|9072.8|9074.5|9073|9073.1|9071.6|269
1593578700000|2020-07-01 04:45:00|9074.2|9072.7|9075.7|9074.2|9075.8|9074.6|9073.8|9072.5|261
1593579000000|2020-07-01 04:50:00|9075.8|9074.3|9075.4|9073.9|9076.3|9075.1|9075.1|9073.7|181
1593579300000|2020-07-01 04:55:00|9075.3|9073.8|9076.8|9075.3|9077.5|9076.3|9074.3|9072.8|360
1593579600000|2020-07-01 05:00:00|9076.9|9075.4|9074.2|9072.7|9077|9075.5|9073.4|9072.2|428
1593579900000|2020-07-01 05:05:00|9074.3|9072.8|9074.3|9072.8|9074.6|9073.5|9073.2|9071.9|532
1593580200000|2020-07-01 05:10:00|9074.4|9072.9|9074.7|9073.2|9074.9|9073.5|9072.2|9071|422
1593580500000|2020-07-01 05:15:00|9074.8|9073.3|9077.5|9076|9077.6|9076.1|9074.1|9072.6|423
1593580800000|2020-07-01 05:20:00|9077.4|9075.9|9077.4|9075.9|9078.6|9077.3|9076.8|9075.3|345
1593581100000|2020-07-01 05:25:00|9077.5|9076|9077.2|9075.7|9078.2|9076.9|9075.4|9074|501
1593581400000|2020-07-01 05:30:00|9077.1|9075.6|9076.6|9075.1|9077.4|9076.1|9075.9|9074.6|370
1593581700000|2020-07-01 05:35:00|9076.7|9075.2|9077.7|9076.2|9077.8|9076.3|9075.8|9074.6|290
1593582000000|2020-07-01 05:40:00|9077.6|9076.1|9080|9078.5|9080|9078.7|9076.8|9075.6|279
1593582300000|2020-07-01 05:45:00|9080.1|9078.6|9078.7|9077.2|9080.2|9079.1|9078.4|9077.1|279
1593582600000|2020-07-01 05:50:00|9078.6|9077.1|9075.6|9074.1|9078.9|9077.7|9075.3|9074.1|348
1593582900000|2020-07-01 05:55:00|9075.5|9074|9074.6|9073.1|9076.3|9074.8|9074|9072.5|387
1593583200000|2020-07-01 06:00:00|9074.5|9073|9074.4|9073.5|9075.6|9074.1|9073.7|9072.3|437
1593583500000|2020-07-01 06:05:00|9074.3|9073.4|9073.5|9072|9075.3|9074.1|9073.2|9071.9|364
1593583800000|2020-07-01 06:10:00|9073.2|9072.3|9070.3|9069.4|9074|9072.8|9070.2|9069.1|519
1593584100000|2020-07-01 06:15:00|9070.6|9069.1|9070.9|9070|9071.5|9070.3|9068.9|9068|494
1593584400000|2020-07-01 06:20:00|9070.8|9069.9|9070.1|9068.6|9071.2|9070|9069.4|9068.5|273
1593584700000|2020-07-01 06:25:00|9070.2|9068.7|9071.4|9069.9|9071.6|9070.4|9069.2|9068.3|446
1593585000000|2020-07-01 06:30:00|9071.3|9069.8|9073.1|9072.2|9073.6|9072.7|9070|9069.1|411
1593585300000|2020-07-01 06:35:00|9073|9072.1|9073.4|9071.9|9074.5|9073.6|9072.7|9071.5|392
1593585600000|2020-07-01 06:40:00|9072.7|9071.8|9074.3|9072.8|9075.6|9074.6|9072.3|9071.1|393
1593585900000|2020-07-01 06:45:00|9074.4|9072.9|9070.4|9069.5|9074.4|9072.9|9069.4|9068.3|372
1593586200000|2020-07-01 06:50:00|9070.5|9069.6|9069.9|9069|9071|9069.8|9069|9067.7|340
1593586500000|2020-07-01 06:55:00|9070.2|9068.7|9072.7|9071.2|9073|9071.7|9068.3|9067.4|407
1593586800000|2020-07-01 07:00:00|9072.6|9071.1|9065.9|9065|9073.4|9072.1|9065.3|9064.1|495
1593587100000|2020-07-01 07:05:00|9065.8|9064.9|9064|9063.1|9066.1|9064.9|9062.6|9061.7|396
1593587400000|2020-07-01 07:10:00|9064.1|9063.2|9066.1|9065.2|9066.5|9065.5|9062.8|9061.9|458
1593587700000|2020-07-01 07:15:00|9066.2|9065.3|9061.5|9060.6|9066.4|9065.3|9061|9060|542
1593588000000|2020-07-01 07:20:00|9061.6|9060.7|9062.4|9061.5|9063.9|9062.8|9061.5|9060.5|436
1593588300000|2020-07-01 07:25:00|9062.3|9061.4|9064.6|9063.7|9065.1|9064.2|9062.3|9061.4|358
1593588600000|2020-07-01 07:30:00|9064.8|9063.9|9065.5|9064.6|9068.3|9067.3|9064.1|9063.1|519
1593588900000|2020-07-01 07:35:00|9065.6|9064.7|9065.7|9064.8|9067.6|9066.7|9065.4|9064.5|461
1593589200000|2020-07-01 07:40:00|9065.6|9064.7|9069.9|9069|9070.7|9069.8|9065.5|9064.6|487
1593589500000|2020-07-01 07:45:00|9069.8|9068.9|9071.3|9069.8|9071.8|9070.5|9069.2|9068.2|475
1593589800000|2020-07-01 07:50:00|9070.7|9069.6|9077.1|9075.6|9077.1|9075.6|9070.7|9069.6|498
1593590100000|2020-07-01 07:55:00|9077|9075.5|9074.2|9072.7|9077.6|9076.1|9072.5|9071|644
1593590400000|2020-07-01 08:00:00|9074.3|9072.8|9066.6|9065.7|9075.9|9074.7|9065.9|9064.9|689
1593590700000|2020-07-01 08:05:00|9066.7|9065.8|9061.6|9060.7|9067.2|9065.9|9061.3|9060.4|685
1593591000000|2020-07-01 08:10:00|9061.5|9060.6|9057.7|9056.8|9061.5|9060.6|9057.4|9056.5|677
1593591300000|2020-07-01 08:15:00|9058.3|9057.4|9060|9058.5|9060.9|9059.7|9056.4|9055.4|601
1593591600000|2020-07-01 08:20:00|9059.9|9059|9059.2|9058.3|9061.2|9060|9057.8|9056.8|551
1593591900000|2020-07-01 08:25:00|9059.3|9058.4|9062|9059.1|9062.4|9061.3|9059.1|9058.2|544
1593592200000|2020-07-01 08:30:00|9061.9|9059.3|9059.5|9058.6|9063.1|9061.9|9058.8|9057.7|524
1593592500000|2020-07-01 08:35:00|9059.6|9058.7|9061.1|9060.2|9061.3|9060.4|9058.3|9057.2|491
1593592800000|2020-07-01 08:40:00|9061.3|9060.4|9060.4|9059.5|9062.6|9061.5|9058.7|9057.5|642
1593593100000|2020-07-01 08:45:00|9060.3|9059.4|9060.4|9059.5|9061.7|9060.8|9059.4|9058.3|488
1593593400000|2020-07-01 08:50:00|9060.5|9059.6|9061|9060.1|9063.6|9062.7|9060.3|9059.4|538
1593593700000|2020-07-01 08:55:00|9060.8|9059.9|9067.3|9066.4|9068.1|9067.1|9059.3|9058.3|685
1593594000000|2020-07-01 09:00:00|9067.4|9066.5|9062.5|9061.6|9070|9069.1|9062.5|9061.3|558
1593594300000|2020-07-01 09:05:00|9062.6|9061.7|9058.2|9057.3|9063.2|9061.9|9057.9|9057|471
1593594600000|2020-07-01 09:10:00|9058.5|9057.6|9059.5|9058.6|9061.9|9061|9058.5|9057.6|425
1593594900000|2020-07-01 09:15:00|9059.4|9058.5|9056.7|9055.8|9059.9|9059|9055.9|9055|492
1593595200000|2020-07-01 09:20:00|9056.6|9055.7|9054.4|9053.5|9057.2|9056.3|9051.7|9050.8|479
1593595500000|2020-07-01 09:25:00|9054.3|9053.4|9052|9051.1|9055.2|9054.1|9051.1|9050.2|458
1593595800000|2020-07-01 09:30:00|9052.1|9051.2|9053.2|9052.3|9054.2|9053.3|9050.9|9050|532
1593596100000|2020-07-01 09:35:00|9053|9052.1|9050|9049.1|9054.2|9053.3|9048.5|9047.6|464
1593596400000|2020-07-01 09:40:00|9049.9|9049|9050.1|9049.2|9050.4|9049.5|9048.9|9048|485
1593596700000|2020-07-01 09:45:00|9050|9049.1|9051.7|9050.8|9053.2|9052.3|9049|9048.1|621
1593597000000|2020-07-01 09:50:00|9051.6|9050.7|9047.1|9046.2|9052.1|9050.9|9046.8|9045.9|458
1593597300000|2020-07-01 09:55:00|9046.9|9046|9041.1|9040.2|9047.3|9046.2|9038|9037.1|697
1593597600000|2020-07-01 10:00:00|9041.2|9040.3|9037.4|9036.5|9043.1|9042.1|9037.4|9036.5|571
1593597900000|2020-07-01 10:05:00|9037.2|9036.3|9038.7|9037.8|9040.5|9039.6|9035.6|9034.7|574
1593598200000|2020-07-01 10:10:00|9038.6|9037.7|9032.2|9031.3|9038.9|9038|9031.9|9031|575
1593598500000|2020-07-01 10:15:00|9032.3|9031.4|9026.6|9025.7|9035.5|9034.6|9026.3|9025.2|633
1593598800000|2020-07-01 10:20:00|9026.5|9025.6|9026.2|9025.3|9027.1|9026.2|9021|9020.1|711
1593599100000|2020-07-01 10:25:00|9026.1|9025.2|9029.7|9028.8|9029.8|9028.8|9025.3|9024.4|502
1593599400000|2020-07-01 10:30:00|9029.6|9028.7|9029.6|9028.7|9030.4|9029.5|9026.5|9025.6|548
1593599700000|2020-07-01 10:35:00|9029.5|9028.6|9028.7|9027.8|9032.2|9031.3|9027.5|9026.5|663
1593600000000|2020-07-01 10:40:00|9028.8|9027.9|9028.9|9028|9032|9031.1|9027.9|9026.8|601
1593600300000|2020-07-01 10:45:00|9029|9028.1|9030.9|9029.4|9032.2|9031.3|9028.8|9027.9|595
1593600600000|2020-07-01 10:50:00|9030.7|9029.8|9032.5|9031.6|9034.4|9033.3|9028.9|9028|662
1593600900000|2020-07-01 10:55:00|9032.8|9031.3|9031.8|9030.9|9033.6|9032.3|9030.9|9029.7|603
1593601200000|2020-07-01 11:00:00|9031.9|9030.4|9032.3|9031.4|9032.3|9031.4|9029.1|9028.2|517
1593601500000|2020-07-01 11:05:00|9032.2|9031.3|9035.2|9034.3|9038.5|9037.6|9032.1|9031.2|925
1593601800000|2020-07-01 11:10:00|9035.1|9034.2|9040|9038.5|9040.9|9040|9034.1|9033.2|668
1593602100000|2020-07-01 11:15:00|9039.8|9038.9|9033.1|9032.2|9040|9038.9|9032.4|9031.5|686
1593602400000|2020-07-01 11:20:00|9033|9032.1|9031.6|9030.7|9035.8|9034.9|9030.9|9029.8|625
1593602700000|2020-07-01 11:25:00|9031.7|9030.8|9037.4|9036.5|9038.6|9037.7|9031.6|9030.7|592
1593603000000|2020-07-01 11:30:00|9037.3|9036.4|9041.7|9040.8|9042.3|9041.3|9036.3|9035.4|767
1593603300000|2020-07-01 11:35:00|9042.2|9040.7|9039.9|9039|9044.1|9043.1|9039.5|9038.4|909
1593603600000|2020-07-01 11:40:00|9039.8|9038.9|9042.3|9041.4|9042.7|9041.8|9039|9037.8|687
1593603900000|2020-07-01 11:45:00|9042.2|9041.3|9042.9|9042|9043.6|9042.6|9040.6|9039.7|585
1593604200000|2020-07-01 11:50:00|9043.1|9042.2|9043.9|9043|9045.6|9044.7|9041.2|9040.3|760
1593604500000|2020-07-01 11:55:00|9044|9043.1|9043.1|9042.2|9044.3|9043.1|9039.8|9038.9|655
1593604800000|2020-07-01 12:00:00|9043|9042.1|9045.4|9044.5|9045.8|9044.7|9042.8|9041.9|654
1593605100000|2020-07-01 12:05:00|9045.5|9044.6|9044.9|9043.4|9050.6|9049.4|9043.3|9041.9|702
1593605400000|2020-07-01 12:10:00|9044.6|9043.7|9047.1|9039.6|9049.5|9048.2|9044.5|9038.8|800
1593605700000|2020-07-01 12:15:00|9048.2|9039|9046.3|9045.4|9048.6|9047.4|9043.4|9038.1|899
1593606000000|2020-07-01 12:20:00|9046.2|9045.3|9043.9|9043|9047.6|9046.7|9043.4|9042.5|710
1593606300000|2020-07-01 12:25:00|9043.8|9042.9|9041.9|9041|9044.3|9043.2|9041|9040.1|667
1593606600000|2020-07-01 12:30:00|9041.8|9040.9|9042.6|9041.7|9044.2|9043.3|9041.3|9040.4|625
1593606900000|2020-07-01 12:35:00|9042.5|9041.6|9036.8|9035.9|9043.2|9042.3|9036.1|9035.2|754
1593607200000|2020-07-01 12:40:00|9036.7|9035.8|9038.3|9037.4|9039.6|9038.3|9036.7|9035.8|648
1593607500000|2020-07-01 12:45:00|9038.4|9037.5|9040.2|9038.7|9040.5|9039.1|9035.7|9034.5|654
1593607800000|2020-07-01 12:50:00|9040.3|9038.8|9040|9038.5|9041.4|9040.2|9037|9035.8|906
1593608100000|2020-07-01 12:55:00|9039.9|9038.4|9036.9|9036|9040.8|9039.4|9036.8|9035.9|924
1593608400000|2020-07-01 13:00:00|9036.8|9035.9|9032|9031.1|9038.2|9037.3|9029.5|9028.4|746
1593608700000|2020-07-01 13:05:00|9031.9|9031|9032.5|9031.6|9032.8|9031.9|9029.6|9028.7|713
1593609000000|2020-07-01 13:10:00|9032.4|9031.5|9035|9034.1|9035.3|9034.3|9032.1|9031.1|562
1593609300000|2020-07-01 13:15:00|9034.9|9034|9038.9|9038|9040.1|9039|9034.9|9034|679
1593609600000|2020-07-01 13:20:00|9039|9038.1|9042.1|9041.2|9042.4|9041.4|9038.3|9037.4|623
1593609900000|2020-07-01 13:25:00|9041.9|9041|9043.1|9042.2|9043.8|9042.9|9041.8|9040.8|554
1593610200000|2020-07-01 13:30:00|9043.2|9042.3|9040.7|9039.2|9043.5|9042.6|9037.4|9036.5|643
1593610500000|2020-07-01 13:35:00|9040.9|9039.4|9041.4|9040.5|9041.6|9040.7|9038.9|9037.7|827
1593610800000|2020-07-01 13:40:00|9041.3|9040.4|9039.2|9037.7|9041.6|9040.7|9036.5|9035.1|803
1593611100000|2020-07-01 13:45:00|9039.1|9037.6|9041.4|9040.5|9042.4|9041.5|9038.1|9036.9|685
1593611400000|2020-07-01 13:50:00|9041.3|9040.4|9042.7|9041.8|9044.2|9043.3|9040.6|9039.7|805
1593611700000|2020-07-01 13:55:00|9042.6|9041.7|9045.3|9043.8|9047.5|9046.1|9042.4|9041.4|812
1593612000000|2020-07-01 14:00:00|9045.6|9043.2|9050.6|9049.1|9051|9049.5|9043|9041.5|1159
1593612300000|2020-07-01 14:05:00|9050.7|9049.2|9051.2|9049.7|9052.6|9051.4|9049.2|9048|942
1593612600000|2020-07-01 14:10:00|9051.3|9049.8|9051.6|9050.7|9052.6|9051.7|9050.4|9049.2|839
1593612900000|2020-07-01 14:15:00|9051.7|9050.8|9048.1|9047.2|9052.6|9051.6|9048|9047.1|694
1593613200000|2020-07-01 14:20:00|9047.9|9047|9050.9|9049.4|9052.2|9051|9047.3|9046.4|695
1593613500000|2020-07-01 14:25:00|9051|9049.5|9048.4|9046.9|9051.9|9051|9048|9046.9|834
1593613800000|2020-07-01 14:30:00|9048.3|9047.4|9052.2|9051.3|9054.4|9053.3|9046.1|9045.2|897
1593614100000|2020-07-01 14:35:00|9052.3|9051.4|9052.4|9050.9|9054.3|9053.2|9050.3|9049.4|858
1593614400000|2020-07-01 14:40:00|9052.1|9050.6|9053.2|9052.3|9055.3|9054.4|9049.9|9048.5|853
1593614700000|2020-07-01 14:45:00|9053.4|9052.5|9051.5|9050.6|9053.4|9052.5|9050.1|9049|665
1593615000000|2020-07-01 14:50:00|9051.6|9050.7|9044.2|9043.3|9052.6|9051.4|9043.8|9042.9|620
1593615300000|2020-07-01 14:55:00|9044.3|9043.4|9039.5|9038.6|9044.6|9043.7|9038.3|9037.4|844
1593615600000|2020-07-01 15:00:00|9039.4|9038.5|9041|9040.1|9041.6|9040.4|9038.3|9037.4|811
1593615900000|2020-07-01 15:05:00|9041.1|9040.2|9038.4|9036.9|9042.2|9041.3|9036.3|9035.4|739
1593616200000|2020-07-01 15:10:00|9038.3|9036.8|9041.5|9040.6|9043.6|9042.5|9038|9036.8|767
1593616500000|2020-07-01 15:15:00|9041.6|9040.7|9037.7|9036.8|9042|9040.9|9035.7|9034.5|905
1593616800000|2020-07-01 15:20:00|9037.6|9036.7|9038.6|9037.7|9041.1|9040.1|9037.6|9036.7|732
1593617100000|2020-07-01 15:25:00|9038.3|9037.4|9036.4|9035.5|9039.4|9038.3|9035.2|9034.3|620
1593617400000|2020-07-01 15:30:00|9036.3|9035.4|9033|9032.1|9037.1|9036.2|9032.8|9031.7|500
1593617700000|2020-07-01 15:35:00|9032.9|9032|9032.5|9031.6|9033.4|9032.5|9031.3|9030.4|593
1593618000000|2020-07-01 15:40:00|9032.4|9031.5|9032.9|9032|9034.3|9033.4|9031.3|9030.4|559
1593618300000|2020-07-01 15:45:00|9032.8|9031.9|9029.1|9028.2|9032.9|9032|9028.1|9027.2|620
1593618600000|2020-07-01 15:50:00|9029|9028.1|9026.1|9025.2|9030.2|9029.3|9025.8|9024.9|598
1593618900000|2020-07-01 15:55:00|9026.2|9025.3|9026.2|9025.3|9026.7|9025.8|9024.2|9023.3|558
1593619200000|2020-07-01 16:00:00|9026.3|9025.4|9023.5|9022.6|9027.5|9026.6|9023.4|9022.5|540
1593619500000|2020-07-01 16:05:00|9023.4|9022.5|9021.8|9020.9|9024.1|9023.2|9021.3|9020.4|470
1593619800000|2020-07-01 16:10:00|9021.7|9020.8|9018.6|9017.7|9022.6|9021.7|9018.5|9017.6|558
1593620100000|2020-07-01 16:15:00|9018.3|9017.4|9017.6|9016.7|9019.5|9018.6|9017.6|9016.7|498
1593620400000|2020-07-01 16:20:00|9017.9|9017|9020.3|9019.4|9020.5|9019.6|9016.3|9015.4|474
1593620700000|2020-07-01 16:25:00|9020.5|9019.6|9022.6|9021.7|9023.5|9022.6|9020.1|9019.2|431
1593621000000|2020-07-01 16:30:00|9022.5|9021.6|9018.5|9017.6|9022.6|9021.7|9018.5|9017.5|483
1593621300000|2020-07-01 16:35:00|9018.4|9017.5|9019.5|9018.6|9020.1|9019.2|9018.4|9017.5|408
1593621600000|2020-07-01 16:40:00|9019.6|9018.7|9020.1|9019.2|9022.2|9021.3|9018.9|9018|375
1593621900000|2020-07-01 16:45:00|9020|9019.1|9022.2|9021.3|9022.3|9021.4|9018.1|9016.6|823
1593622200000|2020-07-01 16:50:00|9022.3|9021.4|9025.5|9024.6|9026|9025.1|9021.3|9020.4|500
1593622500000|2020-07-01 16:55:00|9025.6|9024.7|9025.2|9024.3|9027.9|9026.8|9023.7|9022.8|551
1593622800000|2020-07-01 17:00:00|9025.1|9024.2|9022.8|9021.9|9026.2|9024.9|9022.5|9021.6|469
1593623100000|2020-07-01 17:05:00|9022.9|9022|9021.9|9021|9024|9023.1|9020.2|9019.3|507
1593623400000|2020-07-01 17:10:00|9022.1|9021.2|9024.6|9023.7|9025|9024.1|9021.5|9020.6|486
1593623700000|2020-07-01 17:15:00|9024.7|9023.8|9022.2|9021.3|9024.9|9024|9021.9|9021|365
1593624000000|2020-07-01 17:20:00|9022.3|9021.4|9021.8|9020.9|9022.5|9021.6|9021.5|9020.6|325
1593624300000|2020-07-01 17:25:00|9021.6|9020.7|9022.8|9021.9|9024.2|9023.3|9021|9020.1|390
1593624600000|2020-07-01 17:30:00|9023|9022.1|9020.6|9019.7|9023.1|9022.2|9020.1|9019.2|327
1593624900000|2020-07-01 17:35:00|9020.5|9019.6|9018.1|9017.2|9021.5|9020.6|9018|9017.1|360
1593625200000|2020-07-01 17:40:00|9018|9017.1|9018.3|9017.4|9019.7|9018.8|9017.8|9016.9|421
1593625500000|2020-07-01 17:45:00|9018.4|9017.5|9020.3|9019.4|9020.5|9019.5|9017.7|9016.8|353
1593625800000|2020-07-01 17:50:00|9020.2|9019.3|9017|9016.1|9020.3|9019.4|9016.3|9015.4|385
1593626100000|2020-07-01 17:55:00|9017.1|9016.2|9023|9015.1|9025|9017|9016.4|9014.2|459
1593626400000|2020-07-01 18:00:00|9022.9|9015.5|9019|9017.5|9024.8|9017.9|9017.2|9015|593
1593626700000|2020-07-01 18:05:00|9019.1|9017.6|9018.7|9017.2|9020.3|9019.4|9018|9016.6|450
1593627000000|2020-07-01 18:10:00|9018.8|9017.3|9021.7|9020.8|9021.7|9020.8|9018|9016.9|410
1593627300000|2020-07-01 18:15:00|9021.6|9020.7|9021.8|9020.9|9021.9|9021|9019.8|9018.9|426
1593627600000|2020-07-01 18:20:00|9021.7|9020.8|9022.3|9021.4|9023.3|9022.4|9021.3|9020.4|385
1593627900000|2020-07-01 18:25:00|9022.1|9021.2|9024|9023.1|9024.3|9023.4|9021.8|9020.7|394
1593628200000|2020-07-01 18:30:00|9023.9|9023|9024.2|9023.3|9024.8|9023.8|9023|9021.8|353
1593628500000|2020-07-01 18:35:00|9024.1|9023.2|9025|9024.1|9026.3|9025.4|9024.1|9023|346
1593628800000|2020-07-01 18:40:00|9025.2|9024.3|9022.8|9021.9|9025.5|9024.4|9021.2|9020.1|471
1593629100000|2020-07-01 18:45:00|9022.7|9021.8|9020.7|9019.8|9023.2|9022.3|9019.7|9018.6|314
1593629400000|2020-07-01 18:50:00|9020.8|9019.9|9019.1|9018.2|9021|9020.1|9018.7|9017.5|320
1593629700000|2020-07-01 18:55:00|9019.2|9018.3|9017.4|9016.5|9020.3|9019.4|9017.3|9016.4|486
1593630000000|2020-07-01 19:00:00|9017.5|9016.6|9017.9|9017|9021.3|9020.3|9017.3|9016.2|446
1593630300000|2020-07-01 19:05:00|9018|9017.1|9016.8|9015.9|9018.9|9017.9|9016.6|9015.7|419
1593630600000|2020-07-01 19:10:00|9016.9|9016|9015.7|9014.8|9017.7|9016.8|9015.6|9014.7|423
1593630900000|2020-07-01 19:15:00|9015.8|9014.9|9016.2|9015.3|9016.9|9016|9015.4|9014.3|257
1593631200000|2020-07-01 19:20:00|9016.5|9015|9016|9014.5|9017|9015.7|9015.7|9014.5|208
1593631500000|2020-07-01 19:25:00|9016.2|9014.7|9015.6|9014.1|9016.9|9015.8|9014.8|9013.9|286
1593631800000|2020-07-01 19:30:00|9015.5|9014.6|9014.5|9013|9016.8|9015.4|9013.3|9012.1|517
1593632100000|2020-07-01 19:35:00|9014.4|9012.9|9015.8|9014.9|9016.1|9015.2|9013.4|9012.4|426
1593632400000|2020-07-01 19:40:00|9015.7|9014.8|9014.5|9013.6|9016.1|9015|9014.2|9013.3|398
1593632700000|2020-07-01 19:45:00|9014.6|9013.7|9014.8|9013.9|9015.8|9014.6|9014.4|9013.5|351
1593633000000|2020-07-01 19:50:00|9014.9|9014|9017.3|9016.4|9017.8|9016.9|9014.9|9013.6|398
1593633300000|2020-07-01 19:55:00|9017.4|9016.5|9017.5|9016|9018.5|9017.6|9016.8|9015.6|379
1593633600000|2020-07-01 20:00:00|9017.4|9015.9|9019|9018.1|9019.3|9018.2|9016.9|9015.9|394
1593633900000|2020-07-01 20:05:00|9019.1|9018.2|9019.8|9018.3|9020.8|9019.5|9019.1|9017.9|241
1593634200000|2020-07-01 20:10:00|9019.7|9018.2|9019.4|9017.9|9020.2|9019|9019.1|9017.8|126
1593634500000|2020-07-01 20:15:00|9019.6|9018.1|9019.7|9018.2|9020.4|9018.9|9019.3|9017.9|101
1593634800000|2020-07-01 20:20:00|9019.8|9018.3|9020.3|9018.8|9020.4|9019.1|9018.9|9017.7|136
1593635100000|2020-07-01 20:25:00|9020.4|9018.9|9020.8|9019.3|9021.2|9019.9|9019.8|9018.7|96
1593635400000|2020-07-01 20:30:00|9020.7|9019.2|9020.1|9018.6|9021.1|9019.8|9019.6|9018.2|149
1593635700000|2020-07-01 20:35:00|9020.2|9018.7|9019.5|9018|9020.9|9019.4|9019.1|9017.6|229
1593636000000|2020-07-01 20:40:00|9019.4|9017.9|9018.3|9016.8|9019.7|9018.2|9017.7|9016.3|238
1593636300000|2020-07-01 20:45:00|9018|9017.1|9019.2|9017.7|9019.4|9017.9|9017.4|9016.2|256
1593636600000|2020-07-01 20:50:00|9019.1|9017.6|9019.6|9018.1|9019.8|9018.3|9018|9016.5|201
1593636900000|2020-07-01 20:55:00|9019.5|9018|9022.1|9017.1|9025.4|9018|9018.7|9013.8|434
1593637200000|2020-07-01 21:00:00|9025.1|9017.2|9026.3|9014.3|9027.9|9020.6|9022|9014|33
1593637500000|2020-07-01 21:05:00|9025.9|9013.9|9025.8|9014.8|9028.5|9016.6|9025.1|9013.3|173
1593637800000|2020-07-01 21:10:00|9025.7|9014.6|9024|9012|9026.8|9016|9020.4|9010|323
1593638100000|2020-07-01 21:15:00|9023.9|9011.9|9023.5|9014.4|9027|9015.8|9017|9009.3|591
1593638400000|2020-07-01 21:20:00|9023.6|9014.6|9022.3|9015.5|9026.9|9017.5|9016.4|9010.5|409
1593638700000|2020-07-01 21:25:00|9023.1|9014.8|9023.6|9015.5|9025.2|9016.4|9020.8|9011.8|279
1593639000000|2020-07-01 21:30:00|9023.4|9015.1|9022.8|9016.3|9026.3|9018.3|9022|9013.8|400
1593639300000|2020-07-01 21:35:00|9023|9016.2|9020.3|9014.1|9027.2|9017.7|9019.2|9012.6|686
1593639600000|2020-07-01 21:40:00|9020.6|9014|9018.9|9010.9|9021.4|9015.1|9018.1|9009.8|216
1593639900000|2020-07-01 21:45:00|9018.8|9011.4|9019.3|9012.5|9020.8|9014|9018|9009.8|371
1593640200000|2020-07-01 21:50:00|9019.2|9012.7|9019.8|9012.5|9021.6|9014.7|9017.6|9009.6|321
1593640500000|2020-07-01 21:55:00|9019.9|9012.7|9019.3|9013.5|9020.9|9015.2|9018.4|9012.3|308
1593640800000|2020-07-01 22:00:00|9019.6|9013.1|9018.1|9015.7|9020.7|9016.7|9017.6|9013.1|532
1593641100000|2020-07-01 22:05:00|9018.3|9015.3|9020|9017.6|9020.3|9018.1|9018.1|9015|322
1593641400000|2020-07-01 22:10:00|9019.9|9017.5|9018.7|9016|9020.4|9017.8|9018.2|9016|227
1593641700000|2020-07-01 22:15:00|9018.9|9016.1|9018.4|9016.9|9019.3|9017.2|9017.8|9015.5|343
1593642000000|2020-07-01 22:20:00|9018.3|9016.8|9017.8|9015.5|9018.6|9016.9|9017.4|9015.4|209
1593642300000|2020-07-01 22:25:00|9017.9|9015.4|9018.6|9017.1|9018.6|9017.1|9017.3|9015.4|213
1593642600000|2020-07-01 22:30:00|9018.3|9016.8|9018.7|9017.2|9019.3|9017.4|9018.3|9016.3|125
1593642900000|2020-07-01 22:35:00|9018.6|9017.1|9018.8|9016.6|9018.8|9017.2|9017.8|9016|161
1593643200000|2020-07-01 22:40:00|9019|9016.7|9018.9|9016.6|9019.2|9017.1|9017.9|9016.3|130
1593643500000|2020-07-01 22:45:00|9018.6|9017.1|9018.6|9016.4|9019.2|9017.1|9017.9|9015.5|162
1593643800000|2020-07-01 22:50:00|9018.7|9016.7|9018.4|9016.9|9019|9017.1|9018.1|9016.3|100
1593644100000|2020-07-01 22:55:00|9018.6|9017.1|9019.1|9017.6|9019.1|9017.6|9018|9015.9|110
1593644400000|2020-07-01 23:00:00|9018.4|9016.9|9019.4|9017.9|9020.1|9018.3|9018.4|9016.7|197
1593644700000|2020-07-01 23:05:00|9019.3|9017.8|9019.1|9017.6|9019.7|9018.1|9018.6|9016.8|130
1593645000000|2020-07-01 23:10:00|9019.3|9017.8|9019.9|9018.4|9020.6|9019.1|9018.6|9017.1|158
1593645300000|2020-07-01 23:15:00|9020|9018.5|9020.1|9018.6|9020.8|9019.3|9019.7|9018.2|174
1593645600000|2020-07-01 23:20:00|9020|9018.5|9020|9018.5|9020.3|9018.8|9018.9|9017.4|129
1593645900000|2020-07-01 23:25:00|9019.9|9018.4|9022.1|9020.6|9022.1|9020.6|9019.8|9018.3|150
1593646200000|2020-07-01 23:30:00|9022.2|9020.7|9022.6|9021.1|9023|9021.5|9021.6|9020.1|230
1593646500000|2020-07-01 23:35:00|9022.7|9021.2|9023.4|9021.9|9023.8|9022.5|9022.6|9021.1|143
1593646800000|2020-07-01 23:40:00|9023.5|9022|9024.2|9022.7|9024.6|9023.1|9023.4|9021.9|133
1593647100000|2020-07-01 23:45:00|9024.1|9022.6|9024.2|9022.7|9024.5|9023.1|9023.8|9022.6|84
1593647400000|2020-07-01 23:50:00|9024.3|9022.8|9025.7|9024.2|9028.6|9027.1|9024.1|9022.6|302
1593647700000|2020-07-01 23:55:00|9025.8|9024.3|9027.5|9026|9028.3|9026.8|9025.8|9024.3|353
1593648000000|2020-07-02 00:00:00|9027.6|9026.1|9024.9|9023.4|9027.6|9026.1|9024.4|9023|405
1593648300000|2020-07-02 00:05:00|9025|9023.5|9025.2|9023.7|9025.6|9024.1|9024.7|9023.2|259
1593648600000|2020-07-02 00:10:00|9025.1|9023.6|9025.8|9024.3|9026.7|9025.2|9024.9|9023.4|256
1593648900000|2020-07-02 00:15:00|9025.9|9024.4|9025.4|9023.9|9027.4|9025.9|9025.3|9023.8|253
1593649200000|2020-07-02 00:20:00|9025.5|9024|9024.8|9023.3|9026|9024.5|9024.6|9023.2|150
1593649500000|2020-07-02 00:25:00|9024.9|9023.4|9025.7|9024.2|9026.4|9024.9|9024.4|9022.9|205
1593649800000|2020-07-02 00:30:00|9025.6|9024.1|9027.1|9025.6|9027.9|9026.5|9025.3|9023.8|213
1593650100000|2020-07-02 00:35:00|9027.2|9025.7|9027|9025.5|9027.3|9025.8|9025.7|9024.7|173
1593650400000|2020-07-02 00:40:00|9026.9|9025.4|9027.6|9026.1|9027.8|9026.3|9025.6|9024.1|224
1593650700000|2020-07-02 00:45:00|9027.3|9025.8|9026.3|9024.8|9027.6|9026.1|9025.8|9024.5|200
1593651000000|2020-07-02 00:50:00|9026.2|9024.7|9025.2|9023.7|9026.3|9024.8|9024.7|9023.2|163
1593651300000|2020-07-02 00:55:00|9025.1|9023.6|9024.1|9022.6|9025.7|9024.2|9023.9|9022.4|238
1593651600000|2020-07-02 01:00:00|9024.2|9022.7|9023.6|9022.1|9024.7|9023.2|9022.7|9021.2|333
1593651900000|2020-07-02 01:05:00|9023.7|9022.2|9021.5|9020|9023.7|9022.2|9021.2|9019.7|234
1593652200000|2020-07-02 01:10:00|9021.6|9020.1|9021.7|9020.2|9022.4|9020.9|9021.3|9019.8|263
1593652500000|2020-07-02 01:15:00|9021.8|9020.3|9020.1|9018.6|9022.1|9020.6|9019.2|9017.7|361
1593652800000|2020-07-02 01:20:00|9020|9018.5|9016.2|9014.7|9020.2|9018.8|9015.8|9014.3|538
1593653100000|2020-07-02 01:25:00|9016.3|9014.8|9018|9016.5|9018.2|9016.7|9015.1|9013.6|298
1593653400000|2020-07-02 01:30:00|9017.9|9016.4|9017.5|9016|9019.2|9017.7|9016.8|9015.3|326
1593653700000|2020-07-02 01:35:00|9017.6|9016.1|9016.5|9015|9018|9016.5|9016.2|9014.7|304
1593654000000|2020-07-02 01:40:00|9016.4|9014.9|9017.4|9015.9|9017.6|9016.1|9016.3|9014.8|285
1593654300000|2020-07-02 01:45:00|9017.3|9015.8|9016|9014.5|9017.6|9016.1|9015.9|9014.4|211
1593654600000|2020-07-02 01:50:00|9015.9|9014.4|9018.1|9016.6|9018.5|9017|9015.7|9014.2|252
1593654900000|2020-07-02 01:55:00|9018.2|9016.7|9020|9018.5|9020.5|9019|9018.1|9016.6|293
1593655200000|2020-07-02 02:00:00|9020.1|9018.6|9020.5|9019|9020.9|9019.4|9019.3|9017.8|325
1593655500000|2020-07-02 02:05:00|9020.6|9019.1|9021.6|9020.1|9021.9|9020.4|9020.1|9018.8|213
1593655800000|2020-07-02 02:10:00|9021.5|9020|9022.1|9020.6|9022.6|9021.1|9020.6|9019.1|238
1593656100000|2020-07-02 02:15:00|9022.2|9020.7|9023|9021.5|9023.3|9021.8|9021.5|9020.1|314
1593656400000|2020-07-02 02:20:00|9022.9|9021.4|9022.6|9021.1|9023.5|9022|9022|9020.5|290
1593656700000|2020-07-02 02:25:00|9022.5|9021|9023.2|9021.7|9023.3|9021.8|9022.1|9020.6|310
1593657000000|2020-07-02 02:30:00|9023.1|9021.6|9022.4|9020.9|9023.7|9022.2|9021.8|9020.3|263
1593657300000|2020-07-02 02:35:00|9022.5|9021|9023.1|9021.6|9023.1|9021.6|9021.8|9020.3|199
1593657600000|2020-07-02 02:40:00|9023|9021.5|9024.4|9022.9|9024.9|9023.4|9023|9021.5|275
1593657900000|2020-07-02 02:45:00|9024.1|9022.6|9023.7|9022.2|9024.8|9023.4|9023.4|9022|215
1593658200000|2020-07-02 02:50:00|9023.6|9022.1|9022.9|9021.4|9023.6|9022.1|9022.4|9020.9|254
1593658500000|2020-07-02 02:55:00|9022.8|9021.3|9019.9|9018.4|9022.9|9021.4|9019.8|9018.3|302
1593658800000|2020-07-02 03:00:00|9020|9018.5|9019.8|9018.3|9020.5|9019.1|9019.6|9018.1|261
1593659100000|2020-07-02 03:05:00|9019.7|9018.2|9020.7|9019.2|9020.9|9019.6|9019.6|9018.1|211
1593659400000|2020-07-02 03:10:00|9020.5|9019|9019.7|9018.2|9021.1|9019.6|9019.2|9017.7|217
1593659700000|2020-07-02 03:15:00|9019.8|9018.3|9019.3|9017.8|9020.5|9019.3|9019|9017.5|188
1593660000000|2020-07-02 03:20:00|9019.2|9017.7|9018.5|9017|9019.3|9017.8|9018.2|9016.7|182
1593660300000|2020-07-02 03:25:00|9018.6|9017.1|9018.8|9017.3|9019.6|9018.1|9018.1|9016.9|194
1593660600000|2020-07-02 03:30:00|9018.9|9017.4|9019.9|9018.4|9020.1|9018.6|9018.9|9017.4|162
1593660900000|2020-07-02 03:35:00|9019.8|9018.3|9018.7|9017.2|9020.1|9018.6|9018.3|9017|155
1593661200000|2020-07-02 03:40:00|9018.6|9017.1|9018.7|9017.2|9019.5|9018|9018.3|9016.8|255
1593661500000|2020-07-02 03:45:00|9019|9017.5|9019.4|9017.9|9020|9018.5|9018.4|9016.9|209
1593661800000|2020-07-02 03:50:00|9019.5|9018|9019.8|9018.3|9020.2|9018.7|9019.4|9017.9|157
1593662100000|2020-07-02 03:55:00|9019.9|9018.4|9020.5|9019|9021|9019.7|9019.7|9018.3|289
1593662400000|2020-07-02 04:00:00|9020.4|9018.9|9018.3|9016.8|9020.7|9019.2|9017.8|9016.4|276
1593662700000|2020-07-02 04:05:00|9018.4|9016.9|9020.2|9018.7|9020.5|9019|9018.2|9016.7|251
1593663000000|2020-07-02 04:10:00|9020.3|9018.8|9016.9|9015.4|9020.3|9018.8|9016.4|9014.9|257
1593663300000|2020-07-02 04:15:00|9017|9015.5|9017.4|9015.9|9017.9|9016.6|9016.7|9015.2|264
1593663600000|2020-07-02 04:20:00|9017.3|9015.8|9017.5|9016|9017.6|9016.1|9016.7|9015.2|142
1593663900000|2020-07-02 04:25:00|9017.6|9016.1|9017.4|9015.9|9018.4|9017.2|9016.9|9015.6|125
1593664200000|2020-07-02 04:30:00|9017.3|9015.8|9017.5|9016|9017.6|9016.2|9016.5|9015.3|139
1593664500000|2020-07-02 04:35:00|9017.6|9016.1|9018|9016.5|9018.3|9017.1|9017.4|9015.9|136
1593664800000|2020-07-02 04:40:00|9018.1|9016.6|9018|9017.1|9018.6|9017.2|9017.6|9016.4|120
1593665100000|2020-07-02 04:45:00|9018.1|9017.2|9018.5|9017|9018.9|9017.7|9017.9|9016.4|140
1593665400000|2020-07-02 04:50:00|9018.4|9016.9|9017.4|9015.9|9018.5|9017|9017.4|9015.9|121
1593665700000|2020-07-02 04:55:00|9017.5|9016|9018.3|9016.8|9018.3|9016.8|9017.2|9015.8|171
1593666000000|2020-07-02 05:00:00|9018.2|9016.7|9018.1|9016.6|9018.5|9017|9017.3|9015.8|233
1593666300000|2020-07-02 05:05:00|9018.2|9016.7|9018.5|9017|9018.9|9017.4|9017.7|9016.2|171
1593666600000|2020-07-02 05:10:00|9018.4|9016.9|9019.6|9018.1|9019.6|9018.1|9017.8|9016.5|197
1593666900000|2020-07-02 05:15:00|9019.5|9018|9020.9|9019.4|9021.2|9019.8|9019.4|9017.9|194
1593667200000|2020-07-02 05:20:00|9021|9019.5|9021.2|9019.7|9022|9020.6|9020.4|9018.9|194
1593667500000|2020-07-02 05:25:00|9021.1|9019.6|9020.6|9019.1|9021.7|9020.4|9020.2|9019|148
1593667800000|2020-07-02 05:30:00|9020.3|9018.8|9018.6|9017.1|9020.5|9019.2|9018.5|9017|268
1593668100000|2020-07-02 05:35:00|9018.7|9017.2|9020.9|9019.4|9021.2|9019.7|9018.3|9016.8|152
1593668400000|2020-07-02 05:40:00|9020.8|9019.3|9020.5|9019|9021.8|9020.5|9020.2|9018.9|194
1593668700000|2020-07-02 05:45:00|9020.4|9018.9|9022.3|9021.4|9022.6|9021.4|9020.4|9018.9|252
1593669000000|2020-07-02 05:50:00|9022.2|9021.3|9023.4|9021.9|9023.8|9022.6|9021.9|9020.7|182
1593669300000|2020-07-02 05:55:00|9023.5|9022|9020.5|9019|9023.9|9022.4|9020.3|9019|214
1593669600000|2020-07-02 06:00:00|9020.4|9018.9|9018.3|9017.4|9020.7|9019.7|9016.8|9015.8|426
1593669900000|2020-07-02 06:05:00|9018.2|9017.3|9015.6|9014.7|9020.3|9019.2|9014.7|9013.2|651
1593670200000|2020-07-02 06:10:00|9016.1|9014.6|9015.6|9014.7|9016.5|9015.4|9014|9012.7|528
1593670500000|2020-07-02 06:15:00|9015.5|9014.6|9015.9|9015|9016.5|9015.6|9015|9014.1|344
1593670800000|2020-07-02 06:20:00|9015.8|9014.9|9015|9014.1|9016.2|9015.2|9014.5|9013.6|368
1593671100000|2020-07-02 06:25:00|9015.1|9014.2|9016.3|9015.4|9018|9016.8|9014.3|9013.2|289
1593671400000|2020-07-02 06:30:00|9016.6|9015.1|9016.1|9015.2|9017.4|9016.1|9013.5|9012.6|424
1593671700000|2020-07-02 06:35:00|9016|9015.1|9017.8|9016.9|9018|9017.1|9015.9|9015|349
1593672000000|2020-07-02 06:40:00|9017.9|9017|9021.1|9020.2|9021.5|9020.5|9017.3|9016.4|388
1593672300000|2020-07-02 06:45:00|9021.4|9020.5|9021.5|9020.6|9023.4|9022.4|9020.8|9019.6|381
1593672600000|2020-07-02 06:50:00|9021.6|9020.7|9020.7|9019.2|9021.8|9020.9|9020.3|9019.2|199
1593672900000|2020-07-02 06:55:00|9020.2|9019.3|9022.8|9021.3|9023.9|9023|9019.4|9018.5|410
1593673200000|2020-07-02 07:00:00|9022.9|9021.4|9023.9|9023|9024.7|9023.8|9022.5|9021.2|594
1593673500000|2020-07-02 07:05:00|9024|9023.1|9023.2|9022.3|9024.4|9023.3|9022.2|9021.1|612
1593673800000|2020-07-02 07:10:00|9023.4|9022.5|9025.2|9024.3|9025.7|9024.8|9021.5|9020.5|630
1593674100000|2020-07-02 07:15:00|9025.1|9024.2|9021.4|9020.5|9025.1|9024.2|9021.1|9020|543
1593674400000|2020-07-02 07:20:00|9021.3|9020.4|9028.4|9027.5|9028.7|9027.5|9020.5|9019.6|603
1593674700000|2020-07-02 07:25:00|9028.3|9027.4|9031|9030.1|9032.4|9031.5|9027.9|9027|770
1593675000000|2020-07-02 07:30:00|9031.2|9030.3|9029.3|9028.4|9031.9|9030.9|9027|9026.1|820
1593675300000|2020-07-02 07:35:00|9029.2|9028.3|9025.1|9024.2|9029.3|9028.4|9025.1|9024.2|590
1593675600000|2020-07-02 07:40:00|9024.9|9024|9019.1|9018.2|9025.7|9024.7|9018.6|9017.7|623
1593675900000|2020-07-02 07:45:00|9018.8|9017.9|9023.9|9023|9024.9|9024|9018.4|9017.5|532
1593676200000|2020-07-02 07:50:00|9023.8|9022.9|9020.3|9019.4|9023.9|9023|9019.5|9018.6|384
1593676500000|2020-07-02 07:55:00|9021.1|9020.2|9022.3|9021.4|9023.8|9022.9|9020|9018.8|601
1593676800000|2020-07-02 08:00:00|9022.2|9021.3|9023.4|9022.5|9023.8|9022.7|9018.7|9017.8|627
1593677100000|2020-07-02 08:05:00|9023.3|9022.4|9021.8|9020.9|9024.6|9023.4|9021.4|9020.3|490
1593677400000|2020-07-02 08:10:00|9021.7|9020.8|9023.6|9022.7|9024.9|9024|9018.7|9017.7|651
1593677700000|2020-07-02 08:15:00|9023.7|9022.8|9024.3|9023.4|9025|9024.1|9021.1|9020|608
1593678000000|2020-07-02 08:20:00|9024.4|9023.5|9026.8|9025.9|9026.9|9026|9024.3|9023.4|572
1593678300000|2020-07-02 08:25:00|9026.7|9025.8|9025.2|9023.7|9028.6|9027.7|9024.2|9022.8|727
1593678600000|2020-07-02 08:30:00|9024.7|9023.8|9024.4|9023.5|9026.7|9025.2|9021.9|9020.8|607
1593678900000|2020-07-02 08:35:00|9024.2|9023.3|9023.4|9022.5|9024.5|9023.3|9020.8|9019.7|602
1593679200000|2020-07-02 08:40:00|9023.5|9022.6|9022.3|9021.4|9023.8|9022.7|9020.7|9019.4|472
1593679500000|2020-07-02 08:45:00|9022.2|9021.3|9025.9|9025|9027.1|9025.9|9022|9020.9|696
1593679800000|2020-07-02 08:50:00|9026|9024.5|9027.9|9026.4|9028.1|9026.7|9024.9|9023.8|541
1593680100000|2020-07-02 08:55:00|9028|9026.5|9022.8|9020.3|9028|9026.7|9022|9020.3|499
1593680400000|2020-07-02 09:00:00|9021.8|9020.5|9021.3|9020.4|9022.8|9021.7|9019.1|9018.1|507
1593680700000|2020-07-02 09:05:00|9021.5|9020|9020.4|9019.5|9023.9|9023|9020.4|9019.2|510
1593681000000|2020-07-02 09:10:00|9020.5|9019.6|9019.8|9018.9|9022.4|9021.5|9019.5|9018.5|329
1593681300000|2020-07-02 09:15:00|9019.7|9018.8|9018.8|9017.9|9020.2|9019.3|9018.3|9017.4|380
1593681600000|2020-07-02 09:20:00|9018.7|9017.8|9018.9|9018|9019.2|9018.1|9017.1|9016.2|439
1593681900000|2020-07-02 09:25:00|9019.1|9017.6|9019.4|9018.5|9020|9019.1|9018.3|9017.4|383
1593682200000|2020-07-02 09:30:00|9019.5|9018.6|9019.4|9018.5|9020|9019.1|9016.8|9015.7|509
1593682500000|2020-07-02 09:35:00|9019.3|9018.4|9018.7|9017.8|9020.1|9019.1|9017.6|9016.5|414
1593682800000|2020-07-02 09:40:00|9018.8|9017.9|9018.4|9017.5|9020.5|9019.2|9017.5|9016.4|526
1593683100000|2020-07-02 09:45:00|9018.3|9017.4|9017.9|9017|9018.5|9017.5|9015|9014.1|403
1593683400000|2020-07-02 09:50:00|9017.8|9016.9|9018.3|9017.4|9019.3|9018.4|9017.2|9015.8|384
1593683700000|2020-07-02 09:55:00|9018.2|9017.3|9018.1|9017.2|9019.4|9018.2|9017.1|9016.1|380
1593684000000|2020-07-02 10:00:00|9018|9017.1|9018.3|9017.4|9018.3|9017.4|9016.2|9015|336
1593684300000|2020-07-02 10:05:00|9018.4|9017.5|9017.5|9016.6|9019.6|9018.7|9016.6|9015.6|431
1593684600000|2020-07-02 10:10:00|9017.6|9016.7|9016|9015.1|9019.5|9018.6|9015.6|9014.7|500
1593684900000|2020-07-02 10:15:00|9016.1|9015.2|9017|9016.1|9019.1|9018.2|9015.7|9014.8|332
1593685200000|2020-07-02 10:20:00|9016.8|9015.9|9014.9|9014|9016.8|9015.9|9014.6|9013.7|392
1593685500000|2020-07-02 10:25:00|9014.8|9013.9|9011|9010.1|9016.6|9015.3|9010.8|9009.9|407
1593685800000|2020-07-02 10:30:00|9011.1|9010.2|9010.5|9009.6|9011.9|9010.9|9006.3|9005.4|543
1593686100000|2020-07-02 10:35:00|9010.4|9009.5|9013.9|9013|9014.2|9013.2|9010|9009.1|427
1593686400000|2020-07-02 10:40:00|9013.8|9012.9|9017.5|9016.6|9017.7|9016.6|9010.8|9009.7|521
1593686700000|2020-07-02 10:45:00|9017.4|9016.5|9018.5|9017.6|9021.6|9020.7|9015.3|9014.4|495
1593687000000|2020-07-02 10:50:00|9018.4|9017.5|9022|9021.1|9022.3|9021.4|9018.2|9017.3|510
1593687300000|2020-07-02 10:55:00|9021.9|9021|9020.4|9019.5|9022|9021.1|9019|9018.1|538
1593687600000|2020-07-02 11:00:00|9020.3|9019.4|9018.5|9017.6|9021.9|9021|9017.6|9016.7|521
1593687900000|2020-07-02 11:05:00|9018.4|9017.5|9019.5|9018.6|9019.8|9018.9|9017.2|9016.2|377
1593688200000|2020-07-02 11:10:00|9019.4|9018.5|9021.3|9020.4|9022.9|9022|9019|9018.1|334
1593688500000|2020-07-02 11:15:00|9021.1|9020.2|9025.9|9025|9026.9|9026|9018.8|9017.6|555
1593688800000|2020-07-02 11:20:00|9026|9025.1|9024.7|9023.8|9026.2|9025.3|9023.7|9022.8|392
1593689100000|2020-07-02 11:25:00|9024.6|9023.7|9025.3|9024.4|9026.8|9025.9|9023.8|9022.9|360
1593689400000|2020-07-02 11:30:00|9025.2|9024.3|9020.4|9019.5|9026.1|9025.2|9020.3|9019.4|461
1593689700000|2020-07-02 11:35:00|9020.5|9019.6|9020.1|9019.2|9021.8|9020.5|9019.6|9018.7|343
1593690000000|2020-07-02 11:40:00|9020|9019.1|9016.4|9015.5|9020|9019.1|9013.8|9012.9|567
1593690300000|2020-07-02 11:45:00|9016.3|9015.4|9014|9013.1|9016.6|9015.7|9011|9010.1|477
1593690600000|2020-07-02 11:50:00|9013.9|9013|9012.1|9011.2|9015.6|9014.7|9011.8|9010.9|337
1593690900000|2020-07-02 11:55:00|9012.2|9011.3|9015.8|9014.9|9016.4|9015.1|9012.2|9011.3|458
1593691200000|2020-07-02 12:00:00|9016.3|9014.8|9017.1|9016.2|9018.1|9017.2|9014.8|9013.9|454
1593691500000|2020-07-02 12:05:00|9017.2|9016.3|9016.2|9015.3|9018.5|9017.6|9015.7|9014.8|435
1593691800000|2020-07-02 12:10:00|9016.1|9015.2|9023.5|9022|9025.2|9023.7|9015.5|9014.6|442
1593692100000|2020-07-02 12:15:00|9023.4|9021.9|9020.3|9018.8|9023.9|9022.8|9019.2|9018|707
1593692400000|2020-07-02 12:20:00|9020.2|9018.7|9016.8|9015.3|9021.2|9020.1|9016.1|9015|751
1593692700000|2020-07-02 12:25:00|9016.7|9015.2|9021.6|9013.4|9023.2|9017.8|9015.8|9007.5|841
1593693000000|2020-07-02 12:30:00|9022|9013.1|9015.5|9014|9023.1|9017.9|9012.9|9009.2|1632
1593693300000|2020-07-02 12:35:00|9015.6|9014.1|9016.4|9014.9|9018.7|9017.2|9012.3|9010.8|1390
1593693600000|2020-07-02 12:40:00|9016.8|9015.3|9017.5|9016|9018.3|9016.8|9011.8|9010.3|1259
1593693900000|2020-07-02 12:45:00|9017.3|9015.8|9015.7|9014.2|9017.7|9016.2|9012.8|9011.3|1128
1593694200000|2020-07-02 12:50:00|9015.6|9014.1|9017.4|9015.9|9017.4|9015.9|9013.8|9012.3|1194
1593694500000|2020-07-02 12:55:00|9016.7|9015.2|9019.7|9018.2|9023.2|9021.7|9015.6|9014.1|1294
1593694800000|2020-07-02 13:00:00|9019.8|9018.3|9022.4|9020.9|9024.6|9023.1|9019.3|9017.8|1298
1593695100000|2020-07-02 13:05:00|9022.3|9020.8|9017.8|9016.3|9025.5|9024|9016.6|9015.1|1294
1593695400000|2020-07-02 13:10:00|9017.2|9015.7|9022.9|9022|9023.4|9022.4|9016.8|9015.3|1049
1593695700000|2020-07-02 13:15:00|9023.2|9022.3|9024.9|9024|9027.2|9025.8|9023|9021.5|983
1593696000000|2020-07-02 13:20:00|9025|9024.1|9027.1|9025.6|9027.8|9026.7|9021.9|9020.5|886
1593696300000|2020-07-02 13:25:00|9026.7|9025.8|9030.1|9029.2|9032.1|9030.9|9025.3|9023.8|608
1593696600000|2020-07-02 13:30:00|9029.8|9028.9|9019.5|9018.6|9030.5|9029.4|9019.2|9017.7|920
1593696900000|2020-07-02 13:35:00|9019.4|9018.5|9019|9017.5|9020.9|9019.5|9016.4|9015.3|690
1593697200000|2020-07-02 13:40:00|9018.6|9017.7|9018.7|9017.2|9019.9|9018.7|9017|9015.9|539
1593697500000|2020-07-02 13:45:00|9018.8|9017.3|9019.5|9018.6|9021|9019.7|9017|9015.5|764
1593697800000|2020-07-02 13:50:00|9019.6|9018.7|9020.2|9019.3|9021.9|9021|9017.4|9016.5|654
1593698100000|2020-07-02 13:55:00|9020.3|9019.4|9014.9|9013.4|9020.5|9019.6|9014.5|9013.1|872
1593698400000|2020-07-02 14:00:00|9014.7|9013.2|9010.2|9009.3|9015.9|9015|9010.1|9009.2|820
1593698700000|2020-07-02 14:05:00|9010.1|9009.2|9010.3|9009.4|9012.4|9011.5|9009.2|9008.3|732
1593699000000|2020-07-02 14:10:00|9010.1|9009.2|9011.4|9010.5|9012.7|9011.3|9008.6|9007.4|713
1593699300000|2020-07-02 14:15:00|9011.5|9010.6|9009.5|9008.6|9011.9|9011|9008.4|9007.3|705
1593699600000|2020-07-02 14:20:00|9009.6|9008.7|9008.8|9007.9|9012.6|9011.5|9007.7|9006.8|704
1593699900000|2020-07-02 14:25:00|9008.7|9007.8|9012.1|9011.2|9012.5|9011.2|9005.6|9004.4|793
1593700200000|2020-07-02 14:30:00|9012.2|9010.7|9007.4|9005.9|9012.7|9011.6|9004.6|9003.1|1004
1593700500000|2020-07-02 14:35:00|9007.3|9005.8|9004.5|9003.6|9008.1|9006.8|9003.3|9002.4|977
1593700800000|2020-07-02 14:40:00|9004.6|9003.7|9007.3|9006.4|9007.9|9006.9|9003.6|9002.7|717
1593701100000|2020-07-02 14:45:00|9007.5|9006.6|9008.9|9007.4|9010.2|9009|9007.1|9006.1|866
1593701400000|2020-07-02 14:50:00|9009|9007.5|9009.8|9008.3|9012.5|9011.4|9007.2|9005.8|974
1593701700000|2020-07-02 14:55:00|9009.7|9008.2|9008.2|9007.3|9010.4|9009|9007.5|9006.4|899
1593702000000|2020-07-02 15:00:00|9008.3|9007.4|9013.1|9012.2|9014.2|9013.3|9004.7|9003.8|920
1593702300000|2020-07-02 15:05:00|9013|9012.1|9009.4|9008.5|9013.6|9012.5|9007.5|9006.3|678
1593702600000|2020-07-02 15:10:00|9009.5|9008.6|9011.4|9010.5|9011.4|9010.5|9008.6|9007.3|712
1593702900000|2020-07-02 15:15:00|9011.7|9010.8|9009.2|9008.3|9012|9011.1|9008.7|9007.6|759
1593703200000|2020-07-02 15:20:00|9009.3|9008.4|9012.2|9011.3|9013.7|9012.3|9007.9|9007|700
1593703500000|2020-07-02 15:25:00|9012.3|9011.4|9011.2|9010.3|9012.3|9011.4|9009.4|9008.5|594
1593703800000|2020-07-02 15:30:00|9011.3|9010.4|9009.7|9008.8|9011.7|9010.8|9008.9|9008|574
1593704100000|2020-07-02 15:35:00|9009.6|9008.7|9007.9|9007|9010.6|9009.7|9007.8|9006.9|572
1593704400000|2020-07-02 15:40:00|9007.8|9006.9|9007.9|9007|9009.1|9008.2|9007.4|9006.4|520
1593704700000|2020-07-02 15:45:00|9007.7|9006.8|9008.1|9007.2|9008.8|9007.9|9007.2|9006.3|461
1593705000000|2020-07-02 15:50:00|9008|9007.1|9011.4|9010.5|9012.7|9011.6|9007.7|9006.8|538
1593705300000|2020-07-02 15:55:00|9011.3|9010.4|9013.1|9012.2|9014.1|9013.2|9011|9010.1|552
1593705600000|2020-07-02 16:00:00|9013.2|9012.3|9017.1|9016.2|9018.3|9017.4|9010.9|9009.9|618
1593705900000|2020-07-02 16:05:00|9017.2|9016.3|9012.3|9011.4|9017.4|9016.5|9012.2|9011.3|531
1593706200000|2020-07-02 16:10:00|9012.4|9011.5|9008.8|9007.9|9012.6|9011.7|9007.8|9006.7|601
1593706500000|2020-07-02 16:15:00|9008.6|9007.7|9008.7|9007.8|9011.2|9010.3|9008.6|9007.7|451
1593706800000|2020-07-02 16:20:00|9008.8|9007.9|9010.4|9009.5|9010.8|9009.9|9007.8|9006.9|374
1593707100000|2020-07-02 16:25:00|9010.3|9009.4|9013.9|9013|9014.2|9013.3|9009.5|9008.6|466
1593707400000|2020-07-02 16:30:00|9013.8|9012.9|9011.2|9010.3|9014.8|9013.9|9011.1|9009.9|359
1593707700000|2020-07-02 16:35:00|9011.3|9010.4|9012|9011.1|9012.9|9012|9011.2|9010.3|314
1593708000000|2020-07-02 16:40:00|9012.4|9011.5|9010.7|9009.8|9013.2|9012.2|9010.5|9009.6|350
1593708300000|2020-07-02 16:45:00|9010.4|9009.5|9011.3|9010.4|9011.6|9010.7|9009.9|9009|426
1593708600000|2020-07-02 16:50:00|9011.2|9010.3|9008|9007.1|9011.5|9010.6|9007.7|9006.8|347
1593708900000|2020-07-02 16:55:00|9007.9|9007|9011.3|9010.4|9011.4|9010.5|9007.8|9006.9|466
1593709200000|2020-07-02 17:00:00|9011.2|9010.3|9009.8|9008.9|9012.6|9011.6|9009.6|9008.6|475
1593709500000|2020-07-02 17:05:00|9009.9|9009|9012.7|9011.8|9012.7|9011.8|9009.7|9008.8|303
1593709800000|2020-07-02 17:10:00|9012.6|9011.7|9012.1|9011.2|9013|9012.1|9011.2|9010.3|289
1593710100000|2020-07-02 17:15:00|9012|9011.1|9013.3|9012.4|9013.3|9012.4|9011.4|9010.4|355
1593710400000|2020-07-02 17:20:00|9013.2|9012.3|9012.9|9012|9013.4|9012.5|9012.1|9011.2|298
1593710700000|2020-07-02 17:25:00|9012.8|9011.9|9014.2|9013.3|9014.2|9013.3|9012.6|9011.7|257
1593711000000|2020-07-02 17:30:00|9014.1|9013.2|9014.1|9013.2|9014.9|9014|9013.4|9012.5|237
1593711300000|2020-07-02 17:35:00|9014|9013.1|9013.3|9012.4|9015.1|9014.1|9013.2|9012.3|176
1593711600000|2020-07-02 17:40:00|9013.1|9012.2|9012.4|9011.5|9013.5|9012.6|9011.9|9011|196
1593711900000|2020-07-02 17:45:00|9012.3|9011.4|9013.9|9013|9014|9013.1|9011.7|9010.8|340
1593712200000|2020-07-02 17:50:00|9013.8|9012.9|9012.5|9011.6|9014.1|9013.2|9011.5|9010.6|264
1593712500000|2020-07-02 17:55:00|9012.9|9012|9013.6|9012.7|9014.2|9013.3|9012.8|9011.9|245
1593712800000|2020-07-02 18:00:00|9013.4|9012.5|9013.8|9012.9|9014.8|9013.9|9012.8|9011.9|316
1593713100000|2020-07-02 18:05:00|9013.7|9012.8|9012.4|9011.5|9013.9|9013|9011.4|9010.4|339
1593713400000|2020-07-02 18:10:00|9012.5|9011.6|9013|9012.1|9013.5|9012.6|9012.2|9011.3|276
1593713700000|2020-07-02 18:15:00|9012.9|9012|9013.9|9013|9014.2|9013.2|9012.7|9011.8|228
1593714000000|2020-07-02 18:20:00|9014|9013.1|9012.8|9011.9|9014.2|9013.3|9012.7|9011.8|239
1593714300000|2020-07-02 18:25:00|9012.9|9012|9013.5|9012.6|9013.9|9013|9012.7|9011.8|236
1593714600000|2020-07-02 18:30:00|9013.4|9012.5|9012.9|9012|9013.5|9012.6|9012.1|9011.2|177
1593714900000|2020-07-02 18:35:00|9013|9012.1|9013.7|9012.8|9013.9|9013|9012.7|9011.8|294
1593715200000|2020-07-02 18:40:00|9013.8|9012.9|9012.6|9011.7|9013.9|9013|9012.3|9011.4|283
1593715500000|2020-07-02 18:45:00|9012.5|9011.6|9012|9011.1|9012.6|9011.7|9011.8|9010.9|218
1593715800000|2020-07-02 18:50:00|9012.1|9011.2|9013|9012.1|9013.2|9012.3|9011.8|9010.9|245
1593716100000|2020-07-02 18:55:00|9012.9|9012|9013.8|9012.9|9014.9|9014|9012.8|9011.9|424
1593716400000|2020-07-02 19:00:00|9013.6|9012.7|9015.2|9014.3|9015.6|9014.7|9012.5|9011.6|319
1593716700000|2020-07-02 19:05:00|9015.3|9014.4|9015|9014.1|9015.9|9015|9015|9014.1|199
1593717000000|2020-07-02 19:10:00|9015.1|9014.2|9014.7|9013.8|9015.5|9014.6|9014.5|9013.6|236
1593717300000|2020-07-02 19:15:00|9014.8|9013.9|9014.2|9013.3|9014.8|9013.9|9013.3|9012.4|242
1593717600000|2020-07-02 19:20:00|9014.1|9013.2|9015.5|9014.6|9015.8|9014.9|9014|9013.1|135
1593717900000|2020-07-02 19:25:00|9015.6|9014.7|9015.2|9014.3|9015.7|9014.8|9015.1|9014.2|174
1593718200000|2020-07-02 19:30:00|9015.1|9014.2|9015.4|9014.5|9015.8|9014.9|9014.6|9013.6|233
1593718500000|2020-07-02 19:35:00|9015.3|9014.4|9015.5|9014.6|9015.6|9014.7|9014.9|9014|191
1593718800000|2020-07-02 19:40:00|9015.3|9014.4|9015.5|9014.6|9015.8|9014.7|9014.9|9013.9|181
1593719100000|2020-07-02 19:45:00|9015.3|9014.4|9016.3|9015.4|9016.5|9015.5|9015.3|9014.4|166
1593719400000|2020-07-02 19:50:00|9016.2|9015.3|9016.8|9015.9|9017.3|9016.4|9015.9|9015|255
1593719700000|2020-07-02 19:55:00|9016.7|9015.8|9018.5|9017|9019|9018.1|9016.6|9015.7|439
1593720000000|2020-07-02 20:00:00|9018.3|9016.8|9016.9|9015.4|9018.7|9017.3|9016.5|9015|456
1593720300000|2020-07-02 20:05:00|9016.8|9015.3|9017|9015.5|9018.3|9017.1|9016|9014.7|365
1593720600000|2020-07-02 20:10:00|9016.9|9015.4|9018.1|9016.6|9018.7|9017.2|9016.7|9015.3|247
1593720900000|2020-07-02 20:15:00|9018.2|9016.7|9018.3|9016.8|9018.8|9017.5|9017.7|9016.5|152
1593721200000|2020-07-02 20:20:00|9018.4|9016.9|9017.6|9016.1|9018.7|9017.2|9016.3|9015|219
1593721500000|2020-07-02 20:25:00|9016.9|9016|9016.2|9014.7|9017.4|9016.2|9015.9|9014.4|166
1593721800000|2020-07-02 20:30:00|9016.4|9014.9|9017.6|9016.1|9018.4|9017.3|9016.4|9014.9|172
1593722100000|2020-07-02 20:35:00|9017.5|9016|9016.8|9015.3|9018.3|9017.1|9016.8|9015.3|192
1593722400000|2020-07-02 20:40:00|9016.9|9015.4|9016.8|9015.3|9017.2|9015.7|9016.4|9014.9|146
1593722700000|2020-07-02 20:45:00|9016.7|9015.2|9014.8|9013.3|9016.8|9015.3|9014.6|9013.1|157
1593723000000|2020-07-02 20:50:00|9014.9|9013.4|9014.6|9013.1|9015.1|9013.7|9014.1|9012.6|249
1593723300000|2020-07-02 20:55:00|9014.3|9012.8|9016.3|9012.6|9016.9|9014|9014.3|9012.1|274
1593723600000|2020-07-02 21:00:00|9016.9|9011.7|9022|9010|9022.7|9011.7|9015.9|9007.9|67
1593723900000|2020-07-02 21:05:00|9021.6|9009.6|9019.5|9007.5|9023|9011|9017|9005.9|131
1593724200000|2020-07-02 21:10:00|9019.2|9007.2|9017.8|9011.4|9019.7|9011.4|9017.1|9006.7|250
1593724500000|2020-07-02 21:15:00|9019|9009.3|9018.4|9006.4|9020.5|9012.8|9016.9|9005|269
1593724800000|2020-07-02 21:20:00|9018.5|9006.5|9016.8|9006.2|9018.5|9007.6|9014.4|9004.2|290
1593725100000|2020-07-02 21:25:00|9017.2|9006|9018.7|9006.7|9019.2|9008.3|9015.3|9005.1|206
1593725400000|2020-07-02 21:30:00|9018.4|9006.4|9016|9008.5|9019.7|9010|9015.4|9005.5|323
1593725700000|2020-07-02 21:35:00|9017.9|9008.6|9017.3|9008.7|9020.5|9010|9015.5|9006.8|344
1593726000000|2020-07-02 21:40:00|9017.4|9008.8|9017.1|9008.6|9019.5|9009.8|9015.4|9004.1|395
1593726300000|2020-07-02 21:45:00|9016.9|9008.5|9016.9|9010.1|9019|9011.9|9016.1|9007|316
1593726600000|2020-07-02 21:50:00|9016.8|9010|9016.9|9010.5|9018.6|9011.1|9015.9|9007.7|321
1593726900000|2020-07-02 21:55:00|9017.8|9010.7|9017.2|9009.9|9020.5|9012.1|9016.1|9008.1|439
1593727200000|2020-07-02 22:00:00|9017.5|9009.6|9016.3|9013.3|9018.6|9013.9|9015.8|9009.4|533
1593727500000|2020-07-02 22:05:00|9016.4|9013.4|9015.7|9014.2|9017.1|9014.4|9015.5|9012.5|340
1593727800000|2020-07-02 22:10:00|9015.8|9014.3|9015.5|9014|9016.8|9014.5|9015.3|9013.3|139
1593728100000|2020-07-02 22:15:00|9015.6|9014.1|9016.3|9014|9017.2|9014.9|9015.1|9013.3|228
1593728400000|2020-07-02 22:20:00|9016.2|9014.1|9016.4|9014.9|9017.3|9015.2|9015.9|9013.9|196
1593728700000|2020-07-02 22:25:00|9017.1|9014.6|9016|9014.5|9017.1|9015|9015.6|9013.2|363
1593729000000|2020-07-02 22:30:00|9016.4|9014.1|9017|9015.5|9017.7|9015.5|9015.7|9013.7|211
1593729300000|2020-07-02 22:35:00|9016.9|9015.4|9016.3|9014.8|9017.5|9015.4|9015.7|9013.9|163
1593729600000|2020-07-02 22:40:00|9016.4|9014.9|9015.7|9014.2|9016.9|9015.3|9014.5|9012.7|244
1593729900000|2020-07-02 22:45:00|9015.6|9014.1|9015.4|9013.9|9016.7|9015|9015|9013.3|193
1593730200000|2020-07-02 22:50:00|9015.3|9013.8|9015.3|9013.8|9015.6|9013.9|9015|9013.3|88
1593730500000|2020-07-02 22:55:00|9015.2|9013.7|9015|9013.5|9015.3|9013.8|9014.5|9013|93
1593730800000|2020-07-02 23:00:00|9015.7|9014.2|9015.7|9014.2|9016.1|9014.4|9014.9|9013.4|111
1593731100000|2020-07-02 23:05:00|9015.6|9014.1|9015.2|9013.7|9015.8|9014.3|9015.1|9013.6|72
1593731400000|2020-07-02 23:10:00|9015.1|9013.6|9015.1|9013.6|9015.4|9014|9014.7|9013.4|70
1593731700000|2020-07-02 23:15:00|9015|9013.5|9014.6|9013.1|9015.1|9013.9|9014.3|9013|102
1593732000000|2020-07-02 23:20:00|9014.5|9013|9014.8|9013.3|9015.5|9014|9014.3|9012.8|124
1593732300000|2020-07-02 23:25:00|9014.7|9013.2|9014.6|9013.1|9015|9013.5|9014.4|9012.9|117
1593732600000|2020-07-02 23:30:00|9014.7|9013.2|9014.4|9012.9|9014.8|9013.3|9014|9012.5|131
1593732900000|2020-07-02 23:35:00|9014.5|9013|9012.7|9011.2|9014.7|9013.2|9012.7|9011.2|105
1593733200000|2020-07-02 23:40:00|9012.6|9011.1|9013.3|9011.8|9013.5|9012|9011.9|9010.4|158
1593733500000|2020-07-02 23:45:00|9013.4|9011.9|9013.2|9011.7|9013.7|9012.2|9013.2|9011.7|103
1593733800000|2020-07-02 23:50:00|9013.3|9011.8|9013.6|9012.1|9014.3|9012.8|9013.2|9011.7|149
1593734100000|2020-07-02 23:55:00|9013.5|9012|9015.2|9013.7|9016|9014.6|9013.3|9011.8|207
1593734400000|2020-07-03 00:00:00|9015.3|9013.8|9016.1|9014.6|9017.2|9015.7|9014.9|9013.4|278
1593734700000|2020-07-03 00:05:00|9016.2|9014.7|9016.2|9014.7|9017.1|9015.6|9015.9|9014.4|165
1593735000000|2020-07-03 00:10:00|9016.1|9014.6|9016.9|9015.4|9017.1|9015.6|9015.6|9014.1|148
1593735300000|2020-07-03 00:15:00|9016.8|9015.3|9017.4|9015.9|9018.2|9016.7|9016.7|9015.2|199
1593735600000|2020-07-03 00:20:00|9017.3|9015.8|9017.9|9016.4|9018.2|9016.7|9017|9015.5|198
1593735900000|2020-07-03 00:25:00|9017.8|9016.3|9016.7|9015.2|9018.1|9016.6|9016.5|9015|183
1593736200000|2020-07-03 00:30:00|9016.8|9015.3|9016|9014.5|9016.8|9015.3|9015.3|9013.8|195
1593736500000|2020-07-03 00:35:00|9016.1|9014.6|9016.7|9015.2|9017|9015.5|9015.8|9014.4|133
1593736800000|2020-07-03 00:40:00|9016.8|9015.3|9015.2|9013.7|9017|9015.5|9014.5|9013.1|214
1593737100000|2020-07-03 00:45:00|9015.1|9013.6|9017.9|9016.4|9018|9016.5|9015.1|9013.6|191
1593737400000|2020-07-03 00:50:00|9018|9016.5|9019|9017.5|9019.9|9018.6|9017.6|9016.3|234
1593737700000|2020-07-03 00:55:00|9018.9|9017.4|9019.4|9017.9|9019.7|9018.2|9017.4|9015.9|273
1593738000000|2020-07-03 01:00:00|9019.5|9018|9021.1|9019.6|9021.4|9020|9019.5|9018|334
1593738300000|2020-07-03 01:05:00|9021|9019.5|9020.3|9018.8|9021.3|9019.8|9019.9|9018.4|255
1593738600000|2020-07-03 01:10:00|9020.2|9018.7|9020.2|9018.7|9020.7|9019.2|9019.4|9018.2|166
1593738900000|2020-07-03 01:15:00|9020.1|9018.6|9019.5|9018|9020.1|9018.6|9018|9016.5|320
1593739200000|2020-07-03 01:20:00|9019.6|9018.1|9019.9|9018.4|9020.7|9019.2|9019.4|9017.9|240
1593739500000|2020-07-03 01:25:00|9020|9018.5|9020.7|9019.2|9021|9019.6|9019.3|9017.8|209
1593739800000|2020-07-03 01:30:00|9020.6|9019.1|9019.3|9017.8|9020.7|9019.4|9018.5|9017.1|324
1593740100000|2020-07-03 01:35:00|9019.4|9017.9|9019.5|9018|9019.9|9018.4|9018.9|9017.5|221
1593740400000|2020-07-03 01:40:00|9019.7|9018.2|9020.8|9019.3|9021.1|9019.6|9019.5|9018.2|220
1593740700000|2020-07-03 01:45:00|9020.7|9019.2|9020.8|9019.3|9021.6|9020.3|9020.1|9018.8|298
1593741000000|2020-07-03 01:50:00|9020.7|9019.2|9020.1|9018.6|9020.7|9019.2|9019.3|9017.9|167
1593741300000|2020-07-03 01:55:00|9020.2|9018.7|9021.4|9019.9|9021.6|9020.1|9019.6|9018.1|210
1593741600000|2020-07-03 02:00:00|9021.3|9019.8|9020.7|9019.2|9021.6|9020.1|9020.3|9019|189
1593741900000|2020-07-03 02:05:00|9020.6|9019.1|9020.6|9019.1|9021.3|9019.8|9020.4|9018.9|190
1593742200000|2020-07-03 02:10:00|9020.7|9019.2|9021.7|9020.2|9021.8|9020.3|9020.7|9019.2|222
1593742500000|2020-07-03 02:15:00|9021.6|9020.1|9022.2|9020.7|9022.3|9020.8|9021.2|9019.7|192
1593742800000|2020-07-03 02:20:00|9022.1|9020.6|9023.4|9021.9|9024|9022.5|9022.1|9020.6|158
1593743100000|2020-07-03 02:25:00|9023.5|9022|9023.2|9021.7|9023.8|9022.4|9022.6|9021.1|223
1593743400000|2020-07-03 02:30:00|9023.1|9021.6|9023.2|9021.7|9024.1|9022.6|9023|9021.5|178
1593743700000|2020-07-03 02:35:00|9023.1|9021.6|9023.2|9021.7|9023.4|9022.1|9022.3|9021|194
1593744000000|2020-07-03 02:40:00|9023.3|9021.8|9024.5|9023|9024.8|9023.3|9023|9021.5|168
1593744300000|2020-07-03 02:45:00|9024.4|9022.9|9023.9|9022.4|9024.7|9023.2|9023.4|9022.3|148
1593744600000|2020-07-03 02:50:00|9024|9022.5|9024.2|9022.7|9024.7|9023.4|9023.5|9022.3|196
1593744900000|2020-07-03 02:55:00|9024.3|9022.8|9025.4|9024.5|9025.6|9024.5|9023.5|9022.1|211
1593745200000|2020-07-03 03:00:00|9025.6|9024.1|9024.7|9023.8|9026|9024.8|9024.5|9023.3|225
1593745500000|2020-07-03 03:05:00|9025|9023.5|9024.3|9022.8|9025.1|9023.9|9023.8|9022.7|221
1593745800000|2020-07-03 03:10:00|9024.4|9022.9|9023.2|9021.7|9024.4|9023.3|9022.7|9021.3|242
1593746100000|2020-07-03 03:15:00|9023.1|9021.6|9023.4|9021.9|9023.7|9022.5|9022.7|9021.6|157
1593746400000|2020-07-03 03:20:00|9023.3|9021.8|9023.2|9021.7|9023.8|9022.6|9022.6|9021.4|232
1593746700000|2020-07-03 03:25:00|9023.1|9021.6|9022.9|9021.4|9023.4|9022.1|9022.4|9021.1|196
1593747000000|2020-07-03 03:30:00|9022.8|9021.3|9022.8|9021.3|9023.1|9021.7|9022|9020.8|191
1593747300000|2020-07-03 03:35:00|9022.9|9021.4|9022|9020.5|9023.1|9021.8|9021.6|9020.5|227
1593747600000|2020-07-03 03:40:00|9021.6|9020.7|9021.4|9019.9|9022|9020.8|9020.6|9019.4|182
1593747900000|2020-07-03 03:45:00|9021.5|9020|9022.1|9020.6|9022.5|9021.3|9020.5|9019.3|160
1593748200000|2020-07-03 03:50:00|9022|9020.5|9019.7|9018.8|9022.2|9020.7|9019.1|9017.9|274
1593748500000|2020-07-03 03:55:00|9019.6|9018.7|9021.2|9019.7|9021.6|9020.4|9019.4|9018.2|336
1593748800000|2020-07-03 04:00:00|9021.1|9020.2|9019.5|9018|9021.5|9020.2|9018.5|9017.4|296
1593749100000|2020-07-03 04:05:00|9019.3|9018.4|9017.5|9016|9019.8|9018.6|9017.3|9016|207
1593749400000|2020-07-03 04:10:00|9017.6|9016.1|9016.4|9014.9|9017.6|9016.4|9015.3|9013.9|289
1593749700000|2020-07-03 04:15:00|9016.5|9015|9016.3|9014.8|9018|9016.5|9015.7|9014.5|341
1593750000000|2020-07-03 04:20:00|9016.4|9014.9|9016.6|9015.1|9016.9|9015.9|9016|9014.8|241
1593750300000|2020-07-03 04:25:00|9016.5|9015|9013.9|9012.4|9017.3|9016.2|9013|9011.6|318
1593750600000|2020-07-03 04:30:00|9013.8|9012.3|9015.8|9014.9|9017.2|9015.8|9013.7|9012.3|391
1593750900000|2020-07-03 04:35:00|9016.1|9014.6|9015.5|9014|9016.2|9014.9|9015.1|9013.8|224
1593751200000|2020-07-03 04:40:00|9015.6|9014.1|9015.6|9014.1|9016.1|9014.8|9015|9013.6|178
1593751500000|2020-07-03 04:45:00|9015.7|9014.2|9012.8|9011.9|9015.7|9014.8|9012.8|9011.5|235
1593751800000|2020-07-03 04:50:00|9012.9|9012|9012.8|9011.9|9013.9|9012.8|9012|9010.9|229
1593752100000|2020-07-03 04:55:00|9012.7|9011.8|9012.9|9011.4|9013.4|9012.2|9011.7|9010.4|263
1593752400000|2020-07-03 05:00:00|9013|9011.5|9012.4|9010.9|9013.7|9012.3|9011.1|9010|289
1593752700000|2020-07-03 05:05:00|9012.2|9010.7|9013.4|9011.9|9013.8|9012.6|9011.7|9010.5|254
1593753000000|2020-07-03 05:10:00|9013.3|9011.8|9013.5|9012|9013.9|9012.8|9012.4|9011.3|262
1593753300000|2020-07-03 05:15:00|9013.6|9012.1|9014.1|9012.6|9014.6|9013.4|9013.1|9011.8|261
1593753600000|2020-07-03 05:20:00|9014.2|9012.7|9014.7|9013.2|9015.1|9013.9|9013.6|9012.4|254
1593753900000|2020-07-03 05:25:00|9014.6|9013.1|9012.2|9010.7|9014.8|9013.7|9012.1|9010.6|186
1593754200000|2020-07-03 05:30:00|9012.1|9010.6|9013.8|9012.3|9014.1|9012.8|9011.9|9010.5|296
1593754500000|2020-07-03 05:35:00|9013.9|9012.4|9015|9013.5|9015.7|9014.2|9013.5|9012.1|356
1593754800000|2020-07-03 05:40:00|9014.9|9013.4|9014.7|9013.2|9015.4|9014.1|9013.7|9012.5|258
1593755100000|2020-07-03 05:45:00|9014.6|9013.1|9013.8|9012.3|9014.9|9013.7|9013.4|9012.2|163
1593755400000|2020-07-03 05:50:00|9013.9|9012.4|9013.8|9012.9|9014.4|9013.3|9013.3|9012.1|195
1593755700000|2020-07-03 05:55:00|9013.9|9013|9013.6|9012.1|9014.2|9013|9012.7|9011.4|313
1593756000000|2020-07-03 06:00:00|9013.5|9012|9013.9|9012.4|9014.9|9014|9013|9011.5|522
1593756300000|2020-07-03 06:05:00|9014|9012.5|9012|9010.5|9014|9012.8|9011.5|9010.4|261
1593756600000|2020-07-03 06:10:00|9012.1|9010.6|9012.9|9011.4|9014.1|9012.9|9011.8|9010.4|374
1593756900000|2020-07-03 06:15:00|9013|9011.5|9012.2|9011.3|9013.4|9012|9010.9|9009.6|438
1593757200000|2020-07-03 06:20:00|9012.3|9011.4|9009.7|9008.2|9012.7|9011.5|9009.2|9007.9|461
1593757500000|2020-07-03 06:25:00|9009.8|9008.3|9005.7|9004.8|9010.1|9008.8|9005.3|9004.4|473
1593757800000|2020-07-03 06:30:00|9005.6|9004.7|9009.6|9008.1|9009.7|9008.4|9005.6|9004.7|380
1593758100000|2020-07-03 06:35:00|9009.5|9008|9007.4|9006.5|9009.9|9009|9006.4|9005.3|333
1593758400000|2020-07-03 06:40:00|9007.5|9006.6|9006.3|9005.4|9008|9006.8|9005.4|9004.4|378
1593758700000|2020-07-03 06:45:00|9006.4|9005.5|9006.6|9005.7|9007.5|9006.4|9005.8|9004.9|245
1593759000000|2020-07-03 06:50:00|9006.5|9005.6|9008.9|9008|9009.3|9008.4|9006.1|9005.1|314
1593759300000|2020-07-03 06:55:00|9009|9008.1|9009.7|9008.2|9010.1|9009.2|9007.6|9006.7|406
1593759600000|2020-07-03 07:00:00|9009.6|9008.7|9011.9|9011|9012.1|9011.2|9008.4|9007.4|444
1593759900000|2020-07-03 07:05:00|9011.8|9010.9|9013|9012.1|9013.6|9012.5|9011|9010.1|471
1593760200000|2020-07-03 07:10:00|9013.1|9012.2|9009.4|9008.5|9013.1|9012.2|9009.3|9008|404
1593760500000|2020-07-03 07:15:00|9009.3|9008.4|9007.4|9006.5|9009.8|9008.9|9006.8|9005.7|438
1593760800000|2020-07-03 07:20:00|9007.3|9006.4|9011|9010.1|9012.4|9011.5|9007.3|9006.4|519
1593761100000|2020-07-03 07:25:00|9010.9|9010|9010.1|9008.6|9011.4|9010.4|9008.4|9007.3|593
1593761400000|2020-07-03 07:30:00|9010.2|9008.7|9016.8|9015.9|9018|9016.5|9009.3|9008.1|904
1593761700000|2020-07-03 07:35:00|9016.9|9016|9024.5|9023|9025.5|9024.2|9015.3|9014.3|817
1593762000000|2020-07-03 07:40:00|9024.4|9022.9|9026.5|9025|9027.4|9026.3|9022.1|9020.9|817
1593762300000|2020-07-03 07:45:00|9026.3|9024.8|9021.4|9019.9|9026.4|9025.2|9019.5|9018.6|849
1593762600000|2020-07-03 07:50:00|9021.5|9020|9023.4|9021.9|9023.5|9022|9020.8|9019.4|614
1593762900000|2020-07-03 07:55:00|9023.5|9022|9018.8|9017.3|9023.9|9022.4|9017.9|9016.7|687
1593763200000|2020-07-03 08:00:00|9018.7|9017.2|9018.2|9017.3|9019.7|9018.4|9016.8|9015.7|523
1593763500000|2020-07-03 08:05:00|9018.3|9017.4|9016.7|9015.8|9018.8|9017.5|9016.1|9015.2|492
1593763800000|2020-07-03 08:10:00|9017|9015.5|9016.6|9015.7|9018.7|9017.8|9016.3|9015.4|444
1593764100000|2020-07-03 08:15:00|9016.7|9015.8|9016.8|9015.9|9017.4|9016.3|9015.7|9014.8|488
1593764400000|2020-07-03 08:20:00|9016.7|9015.8|9015.8|9014.9|9019.2|9018.2|9015.6|9014.7|488
1593764700000|2020-07-03 08:25:00|9015.9|9015|9019.6|9017.1|9019.6|9017.7|9015.7|9014.8|430
1593765000000|2020-07-03 08:30:00|9019.9|9016.4|9016.3|9014.8|9019.9|9018.2|9015.3|9014|559
1593765300000|2020-07-03 08:35:00|9016|9015.1|9015.9|9015|9017.8|9016.6|9015.8|9014.9|417
1593765600000|2020-07-03 08:40:00|9016|9015.1|9013.6|9012.7|9016.1|9015.2|9012.1|9011.2|416
1593765900000|2020-07-03 08:45:00|9013.5|9012.6|9019.5|9018.6|9019.8|9018.9|9013.2|9012.1|541
1593766200000|2020-07-03 08:50:00|9019.6|9018.7|9016.8|9015.9|9020.5|9019.4|9016.3|9015.4|450
1593766500000|2020-07-03 08:55:00|9016.9|9016|9014.5|9013|9018|9017.1|9013.9|9012.6|356
1593766800000|2020-07-03 09:00:00|9014.3|9013.4|9014.4|9013.5|9017.6|9016.7|9014.3|9013.1|347
1593767100000|2020-07-03 09:05:00|9014.5|9013.6|9015.3|9013.8|9016.7|9015.8|9014.4|9013.5|312
1593767400000|2020-07-03 09:10:00|9015.4|9013.9|9019.8|9018.3|9020.4|9019.3|9014.7|9013.8|485
1593767700000|2020-07-03 09:15:00|9019.4|9018.5|9022|9020.5|9024.6|9023.7|9018.8|9017.9|497
1593768000000|2020-07-03 09:20:00|9021.8|9020.9|9022.7|9021.8|9024.3|9023.4|9021.8|9020.7|357
1593768300000|2020-07-03 09:25:00|9022.8|9021.9|9025.4|9024.5|9026.2|9025.3|9022.8|9021.8|432
1593768600000|2020-07-03 09:30:00|9025.3|9024.4|9023.3|9022.4|9026.1|9025.2|9023.1|9022|531
1593768900000|2020-07-03 09:35:00|9023.2|9022.3|9021.3|9020.4|9023.7|9022.7|9020.1|9019.2|395
1593769200000|2020-07-03 09:40:00|9021.2|9020.3|9019.9|9019|9021.2|9020.3|9018.4|9017.5|488
1593769500000|2020-07-03 09:45:00|9020.3|9018.8|9025.7|9024.8|9025.7|9024.8|9020|9018.8|468
1593769800000|2020-07-03 09:50:00|9025.5|9024.6|9022.6|9021.1|9026.2|9025|9021.9|9021|398
1593770100000|2020-07-03 09:55:00|9022.5|9021|9019.8|9018.9|9022.5|9021.2|9019.6|9018.4|346
1593770400000|2020-07-03 10:00:00|9019.9|9019|9022.2|9021.3|9025.6|9024.3|9019.6|9018.5|467
1593770700000|2020-07-03 10:05:00|9022.3|9021.4|9023.6|9022.1|9026.2|9025.1|9022.1|9021|485
1593771000000|2020-07-03 10:10:00|9023.8|9022.3|9018.4|9017.5|9023.8|9022.6|9018|9016.9|604
1593771300000|2020-07-03 10:15:00|9018.2|9017.3|9018.3|9016.8|9020.4|9019.2|9017.4|9016.4|538
1593771600000|2020-07-03 10:20:00|9018|9017.1|9019.7|9018.8|9021.1|9020|9018|9017.1|402
1593771900000|2020-07-03 10:25:00|9019.8|9018.9|9017.3|9016.4|9020.2|9019|9016.9|9016|411
1593772200000|2020-07-03 10:30:00|9017.2|9016.3|9015.1|9014.2|9017.4|9016.5|9014.6|9013.6|437
1593772500000|2020-07-03 10:35:00|9015.2|9014.3|9019|9018.1|9019.8|9018.9|9014.5|9013.6|402
1593772800000|2020-07-03 10:40:00|9018.9|9018|9019.5|9018.6|9019.7|9018.6|9017.2|9016.3|347
1593773100000|2020-07-03 10:45:00|9019.7|9018.8|9017|9016.1|9020.5|9019.3|9016.3|9015.1|375
1593773400000|2020-07-03 10:50:00|9016.9|9016|9017.1|9016.2|9017.8|9016.8|9016.2|9015|290
1593773700000|2020-07-03 10:55:00|9017.2|9016.3|9018.2|9016.7|9018.9|9017.7|9016.1|9015.1|472
1593774000000|2020-07-03 11:00:00|9018.3|9016.8|9018.4|9017.5|9019.7|9018.6|9016.9|9015.9|484
1593774300000|2020-07-03 11:05:00|9018.3|9017.4|9018.3|9017.4|9021|9020.1|9018.2|9017.1|409
1593774600000|2020-07-03 11:10:00|9018.4|9017.5|9017.1|9016.2|9019.1|9018|9016.9|9016|292
1593774900000|2020-07-03 11:15:00|9017.2|9016.3|9017.6|9016.7|9021|9019.8|9016.5|9015.6|590
1593775200000|2020-07-03 11:20:00|9017.7|9016.8|9021.1|9020.2|9021.5|9020.5|9014.7|9013.8|478
1593775500000|2020-07-03 11:25:00|9021.2|9020.3|9021.9|9021|9023.3|9022.4|9020.8|9019.9|661
1593775800000|2020-07-03 11:30:00|9021.6|9020.7|9015.4|9013.9|9022.6|9021.5|9013.7|9012.6|637
1593776100000|2020-07-03 11:35:00|9015.5|9014|9018|9017.1|9019|9017.8|9015|9013.8|430
1593776400000|2020-07-03 11:40:00|9018.1|9017.2|9019.1|9017.6|9020.4|9019.4|9017.9|9016.8|458
1593776700000|2020-07-03 11:45:00|9018.7|9017.2|9015.9|9014.4|9019.5|9018.2|9015.6|9014.2|365
1593777000000|2020-07-03 11:50:00|9016|9014.5|9017.3|9016.4|9017.6|9016.6|9015.5|9014.2|312
1593777300000|2020-07-03 11:55:00|9017.4|9016.5|9014.3|9012.8|9019.7|9018.7|9013.9|9012.6|656
1593777600000|2020-07-03 12:00:00|9014.1|9013.2|9014.2|9013.3|9015.4|9014.2|9012.8|9011.9|662
1593777900000|2020-07-03 12:05:00|9014.4|9013.5|9014|9013.1|9015.2|9014.1|9013.3|9011.9|292
1593778200000|2020-07-03 12:10:00|9014.1|9013.2|9012.6|9011.1|9014.2|9013.2|9012.2|9010.7|289
1593778500000|2020-07-03 12:15:00|9012.5|9011|9012.9|9012|9015|9014|9012|9010.9|352
1593778800000|2020-07-03 12:20:00|9012.8|9011.9|9013.5|9012|9014.5|9013.6|9012.8|9011.6|294
1593779100000|2020-07-03 12:25:00|9013.1|9012.2|9013.8|9012.3|9014.3|9013.3|9012.3|9011.4|314
1593779400000|2020-07-03 12:30:00|9013.7|9012.2|9014.5|9013|9015.2|9014.3|9013|9011.8|299
1593779700000|2020-07-03 12:35:00|9014.1|9013.2|9013.3|9012.4|9014.7|9013.7|9012.9|9011.8|342
1593780000000|2020-07-03 12:40:00|9013.4|9012.5|9014.9|9014|9015|9014.1|9013.3|9012.3|180
1593780300000|2020-07-03 12:45:00|9014.8|9013.9|9014.7|9013.8|9015.3|9014.4|9014.2|9013.3|161
1593780600000|2020-07-03 12:50:00|9014.8|9013.9|9014.8|9013.9|9015.4|9014.5|9013.4|9012.5|202
1593780900000|2020-07-03 12:55:00|9014.7|9013.8|9015.7|9014.8|9016.2|9015|9014.3|9013.4|180
1593781200000|2020-07-03 13:00:00|9015.8|9014.9|9015.3|9014.4|9016.4|9015.2|9014.8|9013.7|225
1593781500000|2020-07-03 13:05:00|9015.4|9014.5|9015.8|9014.9|9015.9|9015|9013.6|9012.7|299
1593781800000|2020-07-03 13:10:00|9015.7|9014.8|9013.9|9013|9016.3|9015.1|9013.1|9012.2|265
1593782100000|2020-07-03 13:15:00|9013.8|9012.9|9012.4|9011.5|9014.1|9013.2|9011.4|9010.5|363
1593782400000|2020-07-03 13:20:00|9012.3|9011.4|9013.2|9012.3|9013.6|9012.7|9011|9010.1|217
1593782700000|2020-07-03 13:25:00|9013.3|9012.4|9012.5|9011.6|9014.9|9014|9011.8|9010.9|323
1593783000000|2020-07-03 13:30:00|9012.4|9011.5|9016.7|9015.8|9016.8|9015.9|9012.2|9011.3|362
1593783300000|2020-07-03 13:35:00|9016.6|9015.7|9017.8|9016.9|9019.6|9018.7|9016.6|9015.7|292
1593783600000|2020-07-03 13:40:00|9017.7|9016.8|9019.4|9018.5|9019.7|9018.8|9016.9|9016|307
1593783900000|2020-07-03 13:45:00|9019.3|9018.4|9015.3|9014.4|9019.8|9018.6|9015.1|9014.2|368
1593784200000|2020-07-03 13:50:00|9015.1|9014.2|9015.8|9014.9|9016.5|9015.4|9014.8|9013.6|306
1593784500000|2020-07-03 13:55:00|9015.7|9014.8|9016.7|9015.8|9019.7|9018.6|9014.9|9013.8|430
1593784800000|2020-07-03 14:00:00|9016.8|9015.9|9019.3|9017.8|9019.3|9018.2|9015.7|9014.7|487
1593785100000|2020-07-03 14:05:00|9019.1|9018.2|9016.1|9015.2|9019.4|9018.5|9015.2|9014.3|483
1593785400000|2020-07-03 14:10:00|9016.2|9015.3|9015.6|9014.1|9018|9016.7|9014.8|9013.5|300
1593785700000|2020-07-03 14:15:00|9015.4|9014.5|9018.6|9017.7|9020.1|9019|9015.4|9014.3|482
1593786000000|2020-07-03 14:20:00|9018.5|9017.6|9020.6|9019.7|9021.2|9019.8|9017.7|9016.7|372
1593786300000|2020-07-03 14:25:00|9020.9|9019.4|9022.7|9021.2|9025.2|9024.3|9020.4|9019.3|389
1593786600000|2020-07-03 14:30:00|9022.6|9021.1|9026.6|9025.7|9027.1|9026.2|9022|9020.9|438
1593786900000|2020-07-03 14:35:00|9026.5|9025.6|9027.9|9027|9029.8|9028.9|9026.3|9025.2|552
1593787200000|2020-07-03 14:40:00|9027.8|9026.9|9025.3|9023.8|9028|9027.1|9023.5|9022.6|523
1593787500000|2020-07-03 14:45:00|9024.9|9024|9024.2|9022.7|9025.9|9025|9023.2|9022.3|431
1593787800000|2020-07-03 14:50:00|9023.9|9023|9021|9019.5|9024.4|9023.4|9020.4|9019.1|571
1593788100000|2020-07-03 14:55:00|9020.6|9019.7|9018.4|9017.5|9022.4|9021.5|9015.5|9014.6|672
1593788400000|2020-07-03 15:00:00|9018.3|9017.4|9021.2|9019.7|9022|9020.6|9016.9|9016|561
1593788700000|2020-07-03 15:05:00|9020.6|9019.8|9021.3|9019.8|9023.2|9022|9020.6|9019.7|372
1593789000000|2020-07-03 15:10:00|9021.4|9019.9|9021.1|9020.2|9022.3|9021.1|9019.4|9018.5|275
1593789300000|2020-07-03 15:15:00|9021.5|9020|9022.4|9020.9|9022.5|9021.6|9018.2|9017.3|318
1593789600000|2020-07-03 15:20:00|9022.2|9020.7|9020.9|9020|9022.8|9021.6|9020.7|9019.6|263
1593789900000|2020-07-03 15:25:00|9021.3|9019.8|9018.4|9017.5|9021.6|9020.3|9017.1|9016|385
1593790200000|2020-07-03 15:30:00|9018.5|9017.6|9018.8|9017.9|9020.2|9019|9018.3|9017.4|288
1593790500000|2020-07-03 15:35:00|9018.9|9018|9018.1|9017.2|9019.3|9018.2|9016.6|9015.5|382
1593790800000|2020-07-03 15:40:00|9018|9017.1|9020.3|9018.8|9020.5|9019.4|9016.5|9015.4|364
1593791100000|2020-07-03 15:45:00|9019.9|9019|9022.6|9021.1|9024|9023|9019.9|9018.7|405
1593791400000|2020-07-03 15:50:00|9022.5|9021|9023|9022.1|9023.5|9022.2|9022.1|9020.8|119
1593791700000|2020-07-03 15:55:00|9023.3|9021.8|9019.7|9018.2|9023.6|9022.3|9019.6|9018.1|253
1593792000000|2020-07-03 16:00:00|9019.8|9018.3|9019.6|9018.7|9020.3|9019.1|9017.9|9016.5|230
1593792300000|2020-07-03 16:05:00|9019.7|9018.8|9019.3|9017.8|9020.5|9019.2|9018.3|9017.1|140
1593792600000|2020-07-03 16:10:00|9019.2|9017.7|9018.7|9017.2|9021.7|9020.4|9017.8|9016.6|287
1593792900000|2020-07-03 16:15:00|9018.8|9017.3|9017.9|9017|9019|9017.7|9017.3|9016.2|247
1593793200000|2020-07-03 16:20:00|9017.8|9016.9|9018|9016.5|9018.9|9018|9017|9015.7|235
1593793500000|2020-07-03 16:25:00|9017.9|9016.4|9018.6|9017.1|9020.1|9018.8|9017.3|9016.2|211
1593793800000|2020-07-03 16:30:00|9018.7|9017.2|9018.9|9017.4|9020.1|9018.8|9018.6|9017.1|193
1593794100000|2020-07-03 16:35:00|9019|9017.5|9019.4|9018.5|9020.4|9019.2|9018.7|9017.4|170
1593794400000|2020-07-03 16:40:00|9019.5|9018.6|9020.2|9018.7|9020.4|9018.9|9018.6|9017.5|134
1593794700000|2020-07-03 16:45:00|9019.9|9018.4|9020.6|9019.1|9021|9019.7|9019|9017.8|202
1593795000000|2020-07-03 16:50:00|9020.5|9019|9020|9019.1|9021.4|9019.9|9019.3|9017.8|292
1593795300000|2020-07-03 16:55:00|9020.1|9019.2|9016.1|9014.6|9020.5|9019.4|9015.9|9014.4|336
1593795600000|2020-07-03 17:00:00|9016.2|9014.7|9017.3|9015.8|9018.4|9016.9|9016.1|9014.6|193
1593795900000|2020-07-03 17:05:00|9017.2|9015.7|9019|9017.5|9020.7|9019.2|9017|9015.5|233
1593796200000|2020-07-03 17:10:00|9019.1|9017.6|9021.3|9012.2|9022.9|9017.8|9017.3|9011.1|653
1593796500000|2020-07-03 17:15:00|9021.6|9012.3|9021.8|9016.4|9025.1|9017.9|9019|9011.7|1175
1593796800000|2020-07-03 17:20:00|9021.7|9016.5|9021.3|9016|9022.4|9017|9020.3|9015|714
1593797100000|2020-07-03 17:25:00|9021.2|9016.1|9019.8|9014.9|9022.1|9017.4|9017.9|9013.7|981
1593797400000|2020-07-03 17:30:00|9020.3|9014.6|9020.7|9016.3|9022.6|9017.4|9019.1|9014.2|984
1593797700000|2020-07-03 17:35:00|9020.6|9016.2|9022.3|9016.5|9024.1|9017.6|9020.1|9014.5|1604
1593798000000|2020-07-03 17:40:00|9022.4|9016.7|9023.4|9017.6|9024.4|9018.4|9019.2|9013.6|1230
1593798300000|2020-07-03 17:45:00|9023.3|9017.7|9021.9|9017.6|9024.1|9018.6|9020.4|9016.2|1199
1593798600000|2020-07-03 17:50:00|9022.1|9017.8|9023.1|9017.3|9024.4|9019.3|9020.3|9016|1729
1593798900000|2020-07-03 17:55:00|9022.9|9017.5|9021.1|9011.6|9023.9|9018.5|9013.3|9009.7|1619
1593799200000|2020-07-03 18:00:00|9020.8|9011.9|9017.5|9011.3|9021.9|9014.8|9013.7|9009.9|1253
1593799500000|2020-07-03 18:05:00|9017.3|9011.6|9017.1|9013.9|9018.5|9014.2|9015.8|9010.8|651
1593799800000|2020-07-03 18:10:00|9016.9|9013.7|9018.1|9012.8|9018.4|9014|9015.9|9011.2|973
1593800100000|2020-07-03 18:15:00|9017.9|9013.1|9015.8|9011.7|9018.7|9014.1|9015.5|9010.7|1065
1593800400000|2020-07-03 18:20:00|9016.6|9011.6|9016.4|9011.9|9019.2|9014.2|9014.8|9010.7|1256
1593800700000|2020-07-03 18:25:00|9016.5|9012|9015.7|9012.1|9019.5|9013.1|9015.1|9010.9|581
1593801000000|2020-07-03 18:30:00|9015.8|9012|9013.7|9010.8|9017.3|9013.2|9013.2|9010.4|507
1593801300000|2020-07-03 18:35:00|9013.6|9010.7|9013.8|9009.9|9017.2|9012|9012.3|9008|1488
1593801600000|2020-07-03 18:40:00|9013.7|9009.8|9015.8|9011.6|9017.8|9012.3|9012.8|9009|1162
1593801900000|2020-07-03 18:45:00|9015.7|9011.7|9014.7|9009|9017|9012.5|9013.4|9008.2|932
1593802200000|2020-07-03 18:50:00|9014.3|9008.6|9013.7|9010.3|9016.6|9011.5|9011.4|9007.2|1851
1593802500000|2020-07-03 18:55:00|9013.8|9010.1|9013.6|9011.1|9015.4|9012.6|9012.9|9009.3|1153
1593802800000|2020-07-03 19:00:00|9013.5|9010.9|9013.7|9010.6|9015.2|9012.5|9012.5|9009.8|1078
1593803100000|2020-07-03 19:05:00|9013.8|9010.9|9013.6|9010.4|9014.3|9012.2|9012.1|9009.8|945
1593803400000|2020-07-03 19:10:00|9013.4|9010.5|9013.6|9010.9|9013.8|9011.6|9012.2|9010|778
1593803700000|2020-07-03 19:15:00|9012.9|9011.4|9011.8|9009.5|9013.7|9011.5|9011|9008.5|928
1593804000000|2020-07-03 19:20:00|9012|9009.7|9012.9|9010.3|9013.9|9011|9011.5|9009.2|729
1593804300000|2020-07-03 19:25:00|9012.8|9010.4|9012.2|9009.5|9014.2|9011.1|9011.8|9008.7|816
1593804600000|2020-07-03 19:30:00|9012.3|9009.6|9013.2|9010.1|9014.4|9011.2|9012.2|9008.8|883
1593804900000|2020-07-03 19:35:00|9013.1|9010.3|9013.2|9010.3|9014.3|9011.7|9012.3|9009.3|695
1593805200000|2020-07-03 19:40:00|9013.3|9010.4|9014|9009.8|9014.4|9010.9|9012.3|9007.7|754
1593805500000|2020-07-03 19:45:00|9013.7|9009.9|9013.3|9009.6|9014.5|9010.5|9012|9008|1119
1593805800000|2020-07-03 19:50:00|9013.2|9010|9014.8|9005.6|9015.7|9010.3|9010.2|9003.7|1596
1593806100000|2020-07-03 19:55:00|9014.6|9005.8|9014.9|9007.7|9016.9|9009.3|9013.1|9004.4|936
1593806400000|2020-07-03 20:00:00|9014.8|9008.1|9013.1|9008.2|9017.9|9011.7|9010.7|9004.8|931
1593806700000|2020-07-03 20:05:00|9013|9008.1|9012.9|9011.4|9017.3|9011.9|9010.8|9005.3|625
1593807000000|2020-07-03 20:10:00|9013.2|9011.7|9013.1|9011.6|9016.6|9012.5|9012.7|9009.1|554
1593807300000|2020-07-03 20:15:00|9014.7|9010.3|9013.5|9012|9015.9|9013.7|9012.8|9009|335
1593807600000|2020-07-03 20:20:00|9013.6|9012.1|9012.6|9011.1|9016.5|9013.7|9012.3|9008.7|548
1593807900000|2020-07-03 20:25:00|9012.5|9011|9015.2|9010.6|9016.3|9012.7|9011.9|9008.8|704
1593808200000|2020-07-03 20:30:00|9015.3|9010.4|9017.3|9009.4|9018.7|9011.9|9011.1|9006.8|597
1593808500000|2020-07-03 20:35:00|9016.4|9009.9|9017.3|9010.6|9022.1|9013.9|9012.4|9006.9|962
1593808800000|2020-07-03 20:40:00|9017.9|9011.3|9017.5|9010.1|9020.7|9013.2|9016.2|9006.9|1372
1593809100000|2020-07-03 20:45:00|9017.4|9009.6|9014.2|9003.9|9020.4|9010.9|9013.7|9002.7|743
1593809400000|2020-07-03 20:50:00|9014.3|9003.8|9017.3|9005.3|9017.6|9005.6|9006.6|8994.6|322
1593809700000|2020-07-03 20:55:00|9017.5|9005.5|9012.9|9000.9|9019.2|9007.2|9006.8|8994.8|219
1593734400000|2020-07-03 00:00:00|9015.3|9013.8|9016.1|9014.6|9017.2|9015.7|9014.9|9013.4|278
1593734700000|2020-07-03 00:05:00|9016.2|9014.7|9016.2|9014.7|9017.1|9015.6|9015.9|9014.4|165
1593735000000|2020-07-03 00:10:00|9016.1|9014.6|9016.9|9015.4|9017.1|9015.6|9015.6|9014.1|148
1593735300000|2020-07-03 00:15:00|9016.8|9015.3|9017.4|9015.9|9018.2|9016.7|9016.7|9015.2|199
1593735600000|2020-07-03 00:20:00|9017.3|9015.8|9017.9|9016.4|9018.2|9016.7|9017|9015.5|198
1593735900000|2020-07-03 00:25:00|9017.8|9016.3|9016.7|9015.2|9018.1|9016.6|9016.5|9015|183
1593736200000|2020-07-03 00:30:00|9016.8|9015.3|9016|9014.5|9016.8|9015.3|9015.3|9013.8|195
1593736500000|2020-07-03 00:35:00|9016.1|9014.6|9016.7|9015.2|9017|9015.5|9015.8|9014.4|133
1593736800000|2020-07-03 00:40:00|9016.8|9015.3|9015.2|9013.7|9017|9015.5|9014.5|9013.1|214
1593737100000|2020-07-03 00:45:00|9015.1|9013.6|9017.9|9016.4|9018|9016.5|9015.1|9013.6|191
1593737400000|2020-07-03 00:50:00|9018|9016.5|9019|9017.5|9019.9|9018.6|9017.6|9016.3|234
1593737700000|2020-07-03 00:55:00|9018.9|9017.4|9019.4|9017.9|9019.7|9018.2|9017.4|9015.9|273
1593738000000|2020-07-03 01:00:00|9019.5|9018|9021.1|9019.6|9021.4|9020|9019.5|9018|334
1593738300000|2020-07-03 01:05:00|9021|9019.5|9020.3|9018.8|9021.3|9019.8|9019.9|9018.4|255
1593738600000|2020-07-03 01:10:00|9020.2|9018.7|9020.2|9018.7|9020.7|9019.2|9019.4|9018.2|166
1593738900000|2020-07-03 01:15:00|9020.1|9018.6|9019.5|9018|9020.1|9018.6|9018|9016.5|320
1593739200000|2020-07-03 01:20:00|9019.6|9018.1|9019.9|9018.4|9020.7|9019.2|9019.4|9017.9|240
1593739500000|2020-07-03 01:25:00|9020|9018.5|9020.7|9019.2|9021|9019.6|9019.3|9017.8|209
1593739800000|2020-07-03 01:30:00|9020.6|9019.1|9019.3|9017.8|9020.7|9019.4|9018.5|9017.1|324
1593740100000|2020-07-03 01:35:00|9019.4|9017.9|9019.5|9018|9019.9|9018.4|9018.9|9017.5|221
1593740400000|2020-07-03 01:40:00|9019.7|9018.2|9020.8|9019.3|9021.1|9019.6|9019.5|9018.2|220
1593740700000|2020-07-03 01:45:00|9020.7|9019.2|9020.8|9019.3|9021.6|9020.3|9020.1|9018.8|298
1593741000000|2020-07-03 01:50:00|9020.7|9019.2|9020.1|9018.6|9020.7|9019.2|9019.3|9017.9|167
1593741300000|2020-07-03 01:55:00|9020.2|9018.7|9021.4|9019.9|9021.6|9020.1|9019.6|9018.1|210
1593741600000|2020-07-03 02:00:00|9021.3|9019.8|9020.7|9019.2|9021.6|9020.1|9020.3|9019|189
1593741900000|2020-07-03 02:05:00|9020.6|9019.1|9020.6|9019.1|9021.3|9019.8|9020.4|9018.9|190
1593742200000|2020-07-03 02:10:00|9020.7|9019.2|9021.7|9020.2|9021.8|9020.3|9020.7|9019.2|222
1593742500000|2020-07-03 02:15:00|9021.6|9020.1|9022.2|9020.7|9022.3|9020.8|9021.2|9019.7|192
1593742800000|2020-07-03 02:20:00|9022.1|9020.6|9023.4|9021.9|9024|9022.5|9022.1|9020.6|158
1593743100000|2020-07-03 02:25:00|9023.5|9022|9023.2|9021.7|9023.8|9022.4|9022.6|9021.1|223
1593743400000|2020-07-03 02:30:00|9023.1|9021.6|9023.2|9021.7|9024.1|9022.6|9023|9021.5|178
1593743700000|2020-07-03 02:35:00|9023.1|9021.6|9023.2|9021.7|9023.4|9022.1|9022.3|9021|194
1593744000000|2020-07-03 02:40:00|9023.3|9021.8|9024.5|9023|9024.8|9023.3|9023|9021.5|168
1593744300000|2020-07-03 02:45:00|9024.4|9022.9|9023.9|9022.4|9024.7|9023.2|9023.4|9022.3|148
1593744600000|2020-07-03 02:50:00|9024|9022.5|9024.2|9022.7|9024.7|9023.4|9023.5|9022.3|196
1593744900000|2020-07-03 02:55:00|9024.3|9022.8|9025.4|9024.5|9025.6|9024.5|9023.5|9022.1|211
1593745200000|2020-07-03 03:00:00|9025.6|9024.1|9024.7|9023.8|9026|9024.8|9024.5|9023.3|225
1593745500000|2020-07-03 03:05:00|9025|9023.5|9024.3|9022.8|9025.1|9023.9|9023.8|9022.7|221
1593745800000|2020-07-03 03:10:00|9024.4|9022.9|9023.2|9021.7|9024.4|9023.3|9022.7|9021.3|242
1593746100000|2020-07-03 03:15:00|9023.1|9021.6|9023.4|9021.9|9023.7|9022.5|9022.7|9021.6|157
1593746400000|2020-07-03 03:20:00|9023.3|9021.8|9023.2|9021.7|9023.8|9022.6|9022.6|9021.4|232
1593746700000|2020-07-03 03:25:00|9023.1|9021.6|9022.9|9021.4|9023.4|9022.1|9022.4|9021.1|196
1593747000000|2020-07-03 03:30:00|9022.8|9021.3|9022.8|9021.3|9023.1|9021.7|9022|9020.8|191
1593747300000|2020-07-03 03:35:00|9022.9|9021.4|9022|9020.5|9023.1|9021.8|9021.6|9020.5|227
1593747600000|2020-07-03 03:40:00|9021.6|9020.7|9021.4|9019.9|9022|9020.8|9020.6|9019.4|182
1593747900000|2020-07-03 03:45:00|9021.5|9020|9022.1|9020.6|9022.5|9021.3|9020.5|9019.3|160
1593748200000|2020-07-03 03:50:00|9022|9020.5|9019.7|9018.8|9022.2|9020.7|9019.1|9017.9|274
1593748500000|2020-07-03 03:55:00|9019.6|9018.7|9021.2|9019.7|9021.6|9020.4|9019.4|9018.2|336
1593748800000|2020-07-03 04:00:00|9021.1|9020.2|9019.5|9018|9021.5|9020.2|9018.5|9017.4|296
1593749100000|2020-07-03 04:05:00|9019.3|9018.4|9017.5|9016|9019.8|9018.6|9017.3|9016|207
1593749400000|2020-07-03 04:10:00|9017.6|9016.1|9016.4|9014.9|9017.6|9016.4|9015.3|9013.9|289
1593749700000|2020-07-03 04:15:00|9016.5|9015|9016.3|9014.8|9018|9016.5|9015.7|9014.5|341
1593750000000|2020-07-03 04:20:00|9016.4|9014.9|9016.6|9015.1|9016.9|9015.9|9016|9014.8|241
1593750300000|2020-07-03 04:25:00|9016.5|9015|9013.9|9012.4|9017.3|9016.2|9013|9011.6|318
1593750600000|2020-07-03 04:30:00|9013.8|9012.3|9015.8|9014.9|9017.2|9015.8|9013.7|9012.3|391
1593750900000|2020-07-03 04:35:00|9016.1|9014.6|9015.5|9014|9016.2|9014.9|9015.1|9013.8|224
1593751200000|2020-07-03 04:40:00|9015.6|9014.1|9015.6|9014.1|9016.1|9014.8|9015|9013.6|178
1593751500000|2020-07-03 04:45:00|9015.7|9014.2|9012.8|9011.9|9015.7|9014.8|9012.8|9011.5|235
1593751800000|2020-07-03 04:50:00|9012.9|9012|9012.8|9011.9|9013.9|9012.8|9012|9010.9|229
1593752100000|2020-07-03 04:55:00|9012.7|9011.8|9012.9|9011.4|9013.4|9012.2|9011.7|9010.4|263
1593752400000|2020-07-03 05:00:00|9013|9011.5|9012.4|9010.9|9013.7|9012.3|9011.1|9010|289
1593752700000|2020-07-03 05:05:00|9012.2|9010.7|9013.4|9011.9|9013.8|9012.6|9011.7|9010.5|254
1593753000000|2020-07-03 05:10:00|9013.3|9011.8|9013.5|9012|9013.9|9012.8|9012.4|9011.3|262
1593753300000|2020-07-03 05:15:00|9013.6|9012.1|9014.1|9012.6|9014.6|9013.4|9013.1|9011.8|261
1593753600000|2020-07-03 05:20:00|9014.2|9012.7|9014.7|9013.2|9015.1|9013.9|9013.6|9012.4|254
1593753900000|2020-07-03 05:25:00|9014.6|9013.1|9012.2|9010.7|9014.8|9013.7|9012.1|9010.6|186
1593754200000|2020-07-03 05:30:00|9012.1|9010.6|9013.8|9012.3|9014.1|9012.8|9011.9|9010.5|296
1593754500000|2020-07-03 05:35:00|9013.9|9012.4|9015|9013.5|9015.7|9014.2|9013.5|9012.1|356
1593754800000|2020-07-03 05:40:00|9014.9|9013.4|9014.7|9013.2|9015.4|9014.1|9013.7|9012.5|258
1593755100000|2020-07-03 05:45:00|9014.6|9013.1|9013.8|9012.3|9014.9|9013.7|9013.4|9012.2|163
1593755400000|2020-07-03 05:50:00|9013.9|9012.4|9013.8|9012.9|9014.4|9013.3|9013.3|9012.1|195
1593755700000|2020-07-03 05:55:00|9013.9|9013|9013.6|9012.1|9014.2|9013|9012.7|9011.4|313
1593756000000|2020-07-03 06:00:00|9013.5|9012|9013.9|9012.4|9014.9|9014|9013|9011.5|522
1593756300000|2020-07-03 06:05:00|9014|9012.5|9012|9010.5|9014|9012.8|9011.5|9010.4|261
1593756600000|2020-07-03 06:10:00|9012.1|9010.6|9012.9|9011.4|9014.1|9012.9|9011.8|9010.4|374
1593756900000|2020-07-03 06:15:00|9013|9011.5|9012.2|9011.3|9013.4|9012|9010.9|9009.6|438
1593757200000|2020-07-03 06:20:00|9012.3|9011.4|9009.7|9008.2|9012.7|9011.5|9009.2|9007.9|461
1593757500000|2020-07-03 06:25:00|9009.8|9008.3|9005.7|9004.8|9010.1|9008.8|9005.3|9004.4|473
1593757800000|2020-07-03 06:30:00|9005.6|9004.7|9009.6|9008.1|9009.7|9008.4|9005.6|9004.7|380
1593758100000|2020-07-03 06:35:00|9009.5|9008|9007.4|9006.5|9009.9|9009|9006.4|9005.3|333
1593758400000|2020-07-03 06:40:00|9007.5|9006.6|9006.3|9005.4|9008|9006.8|9005.4|9004.4|378
1593758700000|2020-07-03 06:45:00|9006.4|9005.5|9006.6|9005.7|9007.5|9006.4|9005.8|9004.9|245
1593759000000|2020-07-03 06:50:00|9006.5|9005.6|9008.9|9008|9009.3|9008.4|9006.1|9005.1|314
1593759300000|2020-07-03 06:55:00|9009|9008.1|9009.7|9008.2|9010.1|9009.2|9007.6|9006.7|406
1593759600000|2020-07-03 07:00:00|9009.6|9008.7|9011.9|9011|9012.1|9011.2|9008.4|9007.4|444
1593759900000|2020-07-03 07:05:00|9011.8|9010.9|9013|9012.1|9013.6|9012.5|9011|9010.1|471
1593760200000|2020-07-03 07:10:00|9013.1|9012.2|9009.4|9008.5|9013.1|9012.2|9009.3|9008|404
1593760500000|2020-07-03 07:15:00|9009.3|9008.4|9007.4|9006.5|9009.8|9008.9|9006.8|9005.7|438
1593760800000|2020-07-03 07:20:00|9007.3|9006.4|9011|9010.1|9012.4|9011.5|9007.3|9006.4|519
1593761100000|2020-07-03 07:25:00|9010.9|9010|9010.1|9008.6|9011.4|9010.4|9008.4|9007.3|593
1593761400000|2020-07-03 07:30:00|9010.2|9008.7|9016.8|9015.9|9018|9016.5|9009.3|9008.1|904
1593761700000|2020-07-03 07:35:00|9016.9|9016|9024.5|9023|9025.5|9024.2|9015.3|9014.3|817
1593762000000|2020-07-03 07:40:00|9024.4|9022.9|9026.5|9025|9027.4|9026.3|9022.1|9020.9|817
1593762300000|2020-07-03 07:45:00|9026.3|9024.8|9021.4|9019.9|9026.4|9025.2|9019.5|9018.6|849
1593762600000|2020-07-03 07:50:00|9021.5|9020|9023.4|9021.9|9023.5|9022|9020.8|9019.4|614
1593762900000|2020-07-03 07:55:00|9023.5|9022|9018.8|9017.3|9023.9|9022.4|9017.9|9016.7|687
1593763200000|2020-07-03 08:00:00|9018.7|9017.2|9018.2|9017.3|9019.7|9018.4|9016.8|9015.7|523
1593763500000|2020-07-03 08:05:00|9018.3|9017.4|9016.7|9015.8|9018.8|9017.5|9016.1|9015.2|492
1593763800000|2020-07-03 08:10:00|9017|9015.5|9016.6|9015.7|9018.7|9017.8|9016.3|9015.4|444
1593764100000|2020-07-03 08:15:00|9016.7|9015.8|9016.8|9015.9|9017.4|9016.3|9015.7|9014.8|488
1593764400000|2020-07-03 08:20:00|9016.7|9015.8|9015.8|9014.9|9019.2|9018.2|9015.6|9014.7|488
1593764700000|2020-07-03 08:25:00|9015.9|9015|9019.6|9017.1|9019.6|9017.7|9015.7|9014.8|430
1593765000000|2020-07-03 08:30:00|9019.9|9016.4|9016.3|9014.8|9019.9|9018.2|9015.3|9014|559
1593765300000|2020-07-03 08:35:00|9016|9015.1|9015.9|9015|9017.8|9016.6|9015.8|9014.9|417
1593765600000|2020-07-03 08:40:00|9016|9015.1|9013.6|9012.7|9016.1|9015.2|9012.1|9011.2|416
1593765900000|2020-07-03 08:45:00|9013.5|9012.6|9019.5|9018.6|9019.8|9018.9|9013.2|9012.1|541
1593766200000|2020-07-03 08:50:00|9019.6|9018.7|9016.8|9015.9|9020.5|9019.4|9016.3|9015.4|450
1593766500000|2020-07-03 08:55:00|9016.9|9016|9014.5|9013|9018|9017.1|9013.9|9012.6|356
1593766800000|2020-07-03 09:00:00|9014.3|9013.4|9014.4|9013.5|9017.6|9016.7|9014.3|9013.1|347
1593767100000|2020-07-03 09:05:00|9014.5|9013.6|9015.3|9013.8|9016.7|9015.8|9014.4|9013.5|312
1593767400000|2020-07-03 09:10:00|9015.4|9013.9|9019.8|9018.3|9020.4|9019.3|9014.7|9013.8|485
1593767700000|2020-07-03 09:15:00|9019.4|9018.5|9022|9020.5|9024.6|9023.7|9018.8|9017.9|497
1593768000000|2020-07-03 09:20:00|9021.8|9020.9|9022.7|9021.8|9024.3|9023.4|9021.8|9020.7|357
1593768300000|2020-07-03 09:25:00|9022.8|9021.9|9025.4|9024.5|9026.2|9025.3|9022.8|9021.8|432
1593768600000|2020-07-03 09:30:00|9025.3|9024.4|9023.3|9022.4|9026.1|9025.2|9023.1|9022|531
1593768900000|2020-07-03 09:35:00|9023.2|9022.3|9021.3|9020.4|9023.7|9022.7|9020.1|9019.2|395
1593769200000|2020-07-03 09:40:00|9021.2|9020.3|9019.9|9019|9021.2|9020.3|9018.4|9017.5|488
1593769500000|2020-07-03 09:45:00|9020.3|9018.8|9025.7|9024.8|9025.7|9024.8|9020|9018.8|468
1593769800000|2020-07-03 09:50:00|9025.5|9024.6|9022.6|9021.1|9026.2|9025|9021.9|9021|398
1593770100000|2020-07-03 09:55:00|9022.5|9021|9019.8|9018.9|9022.5|9021.2|9019.6|9018.4|346
1593770400000|2020-07-03 10:00:00|9019.9|9019|9022.2|9021.3|9025.6|9024.3|9019.6|9018.5|467
1593770700000|2020-07-03 10:05:00|9022.3|9021.4|9023.6|9022.1|9026.2|9025.1|9022.1|9021|485
1593771000000|2020-07-03 10:10:00|9023.8|9022.3|9018.4|9017.5|9023.8|9022.6|9018|9016.9|604
1593771300000|2020-07-03 10:15:00|9018.2|9017.3|9018.3|9016.8|9020.4|9019.2|9017.4|9016.4|538
1593771600000|2020-07-03 10:20:00|9018|9017.1|9019.7|9018.8|9021.1|9020|9018|9017.1|402
1593771900000|2020-07-03 10:25:00|9019.8|9018.9|9017.3|9016.4|9020.2|9019|9016.9|9016|411
1593772200000|2020-07-03 10:30:00|9017.2|9016.3|9015.1|9014.2|9017.4|9016.5|9014.6|9013.6|437
1593772500000|2020-07-03 10:35:00|9015.2|9014.3|9019|9018.1|9019.8|9018.9|9014.5|9013.6|402
1593772800000|2020-07-03 10:40:00|9018.9|9018|9019.5|9018.6|9019.7|9018.6|9017.2|9016.3|347
1593773100000|2020-07-03 10:45:00|9019.7|9018.8|9017|9016.1|9020.5|9019.3|9016.3|9015.1|375
1593773400000|2020-07-03 10:50:00|9016.9|9016|9017.1|9016.2|9017.8|9016.8|9016.2|9015|290
1593773700000|2020-07-03 10:55:00|9017.2|9016.3|9018.2|9016.7|9018.9|9017.7|9016.1|9015.1|472
1593774000000|2020-07-03 11:00:00|9018.3|9016.8|9018.4|9017.5|9019.7|9018.6|9016.9|9015.9|484
1593774300000|2020-07-03 11:05:00|9018.3|9017.4|9018.3|9017.4|9021|9020.1|9018.2|9017.1|409
1593774600000|2020-07-03 11:10:00|9018.4|9017.5|9017.1|9016.2|9019.1|9018|9016.9|9016|292
1593774900000|2020-07-03 11:15:00|9017.2|9016.3|9017.6|9016.7|9021|9019.8|9016.5|9015.6|590
1593775200000|2020-07-03 11:20:00|9017.7|9016.8|9021.1|9020.2|9021.5|9020.5|9014.7|9013.8|478
1593775500000|2020-07-03 11:25:00|9021.2|9020.3|9021.9|9021|9023.3|9022.4|9020.8|9019.9|661
1593775800000|2020-07-03 11:30:00|9021.6|9020.7|9015.4|9013.9|9022.6|9021.5|9013.7|9012.6|637
1593776100000|2020-07-03 11:35:00|9015.5|9014|9018|9017.1|9019|9017.8|9015|9013.8|430
1593776400000|2020-07-03 11:40:00|9018.1|9017.2|9019.1|9017.6|9020.4|9019.4|9017.9|9016.8|458
1593776700000|2020-07-03 11:45:00|9018.7|9017.2|9015.9|9014.4|9019.5|9018.2|9015.6|9014.2|365
1593777000000|2020-07-03 11:50:00|9016|9014.5|9017.3|9016.4|9017.6|9016.6|9015.5|9014.2|312
1593777300000|2020-07-03 11:55:00|9017.4|9016.5|9014.3|9012.8|9019.7|9018.7|9013.9|9012.6|656
1593777600000|2020-07-03 12:00:00|9014.1|9013.2|9014.2|9013.3|9015.4|9014.2|9012.8|9011.9|662
1593777900000|2020-07-03 12:05:00|9014.4|9013.5|9014|9013.1|9015.2|9014.1|9013.3|9011.9|292
1593778200000|2020-07-03 12:10:00|9014.1|9013.2|9012.6|9011.1|9014.2|9013.2|9012.2|9010.7|289
1593778500000|2020-07-03 12:15:00|9012.5|9011|9012.9|9012|9015|9014|9012|9010.9|352
1593778800000|2020-07-03 12:20:00|9012.8|9011.9|9013.5|9012|9014.5|9013.6|9012.8|9011.6|294
1593779100000|2020-07-03 12:25:00|9013.1|9012.2|9013.8|9012.3|9014.3|9013.3|9012.3|9011.4|314
1593779400000|2020-07-03 12:30:00|9013.7|9012.2|9014.5|9013|9015.2|9014.3|9013|9011.8|299
1593779700000|2020-07-03 12:35:00|9014.1|9013.2|9013.3|9012.4|9014.7|9013.7|9012.9|9011.8|342
1593780000000|2020-07-03 12:40:00|9013.4|9012.5|9014.9|9014|9015|9014.1|9013.3|9012.3|180
1593780300000|2020-07-03 12:45:00|9014.8|9013.9|9014.7|9013.8|9015.3|9014.4|9014.2|9013.3|161
1593780600000|2020-07-03 12:50:00|9014.8|9013.9|9014.8|9013.9|9015.4|9014.5|9013.4|9012.5|202
1593780900000|2020-07-03 12:55:00|9014.7|9013.8|9015.7|9014.8|9016.2|9015|9014.3|9013.4|180
1593781200000|2020-07-03 13:00:00|9015.8|9014.9|9015.3|9014.4|9016.4|9015.2|9014.8|9013.7|225
1593781500000|2020-07-03 13:05:00|9015.4|9014.5|9015.8|9014.9|9015.9|9015|9013.6|9012.7|299
1593781800000|2020-07-03 13:10:00|9015.7|9014.8|9013.9|9013|9016.3|9015.1|9013.1|9012.2|265
1593782100000|2020-07-03 13:15:00|9013.8|9012.9|9012.4|9011.5|9014.1|9013.2|9011.4|9010.5|363
1593782400000|2020-07-03 13:20:00|9012.3|9011.4|9013.2|9012.3|9013.6|9012.7|9011|9010.1|217
1593782700000|2020-07-03 13:25:00|9013.3|9012.4|9012.5|9011.6|9014.9|9014|9011.8|9010.9|323
1593783000000|2020-07-03 13:30:00|9012.4|9011.5|9016.7|9015.8|9016.8|9015.9|9012.2|9011.3|362
1593783300000|2020-07-03 13:35:00|9016.6|9015.7|9017.8|9016.9|9019.6|9018.7|9016.6|9015.7|292
1593783600000|2020-07-03 13:40:00|9017.7|9016.8|9019.4|9018.5|9019.7|9018.8|9016.9|9016|307
1593783900000|2020-07-03 13:45:00|9019.3|9018.4|9015.3|9014.4|9019.8|9018.6|9015.1|9014.2|368
1593784200000|2020-07-03 13:50:00|9015.1|9014.2|9015.8|9014.9|9016.5|9015.4|9014.8|9013.6|306
1593784500000|2020-07-03 13:55:00|9015.7|9014.8|9016.7|9015.8|9019.7|9018.6|9014.9|9013.8|430
1593784800000|2020-07-03 14:00:00|9016.8|9015.9|9019.3|9017.8|9019.3|9018.2|9015.7|9014.7|487
1593785100000|2020-07-03 14:05:00|9019.1|9018.2|9016.1|9015.2|9019.4|9018.5|9015.2|9014.3|483
1593785400000|2020-07-03 14:10:00|9016.2|9015.3|9015.6|9014.1|9018|9016.7|9014.8|9013.5|300
1593785700000|2020-07-03 14:15:00|9015.4|9014.5|9018.6|9017.7|9020.1|9019|9015.4|9014.3|482
1593786000000|2020-07-03 14:20:00|9018.5|9017.6|9020.6|9019.7|9021.2|9019.8|9017.7|9016.7|372
1593786300000|2020-07-03 14:25:00|9020.9|9019.4|9022.7|9021.2|9025.2|9024.3|9020.4|9019.3|389
1593786600000|2020-07-03 14:30:00|9022.6|9021.1|9026.6|9025.7|9027.1|9026.2|9022|9020.9|438
1593786900000|2020-07-03 14:35:00|9026.5|9025.6|9027.9|9027|9029.8|9028.9|9026.3|9025.2|552
1593787200000|2020-07-03 14:40:00|9027.8|9026.9|9025.3|9023.8|9028|9027.1|9023.5|9022.6|523
1593787500000|2020-07-03 14:45:00|9024.9|9024|9024.2|9022.7|9025.9|9025|9023.2|9022.3|431
1593787800000|2020-07-03 14:50:00|9023.9|9023|9021|9019.5|9024.4|9023.4|9020.4|9019.1|571
1593788100000|2020-07-03 14:55:00|9020.6|9019.7|9018.4|9017.5|9022.4|9021.5|9015.5|9014.6|672
1593788400000|2020-07-03 15:00:00|9018.3|9017.4|9021.2|9019.7|9022|9020.6|9016.9|9016|561
1593788700000|2020-07-03 15:05:00|9020.6|9019.8|9021.3|9019.8|9023.2|9022|9020.6|9019.7|372
1593789000000|2020-07-03 15:10:00|9021.4|9019.9|9021.1|9020.2|9022.3|9021.1|9019.4|9018.5|275
1593789300000|2020-07-03 15:15:00|9021.5|9020|9022.4|9020.9|9022.5|9021.6|9018.2|9017.3|318
1593789600000|2020-07-03 15:20:00|9022.2|9020.7|9020.9|9020|9022.8|9021.6|9020.7|9019.6|263
1593789900000|2020-07-03 15:25:00|9021.3|9019.8|9018.4|9017.5|9021.6|9020.3|9017.1|9016|385
1593790200000|2020-07-03 15:30:00|9018.5|9017.6|9018.8|9017.9|9020.2|9019|9018.3|9017.4|288
1593790500000|2020-07-03 15:35:00|9018.9|9018|9018.1|9017.2|9019.3|9018.2|9016.6|9015.5|382
1593790800000|2020-07-03 15:40:00|9018|9017.1|9020.3|9018.8|9020.5|9019.4|9016.5|9015.4|364
1593791100000|2020-07-03 15:45:00|9019.9|9019|9022.6|9021.1|9024|9023|9019.9|9018.7|405
1593791400000|2020-07-03 15:50:00|9022.5|9021|9023|9022.1|9023.5|9022.2|9022.1|9020.8|119
1593791700000|2020-07-03 15:55:00|9023.3|9021.8|9019.7|9018.2|9023.6|9022.3|9019.6|9018.1|253
1593792000000|2020-07-03 16:00:00|9019.8|9018.3|9019.6|9018.7|9020.3|9019.1|9017.9|9016.5|230
1593792300000|2020-07-03 16:05:00|9019.7|9018.8|9019.3|9017.8|9020.5|9019.2|9018.3|9017.1|140
1593792600000|2020-07-03 16:10:00|9019.2|9017.7|9018.7|9017.2|9021.7|9020.4|9017.8|9016.6|287
1593792900000|2020-07-03 16:15:00|9018.8|9017.3|9017.9|9017|9019|9017.7|9017.3|9016.2|247
1593793200000|2020-07-03 16:20:00|9017.8|9016.9|9018|9016.5|9018.9|9018|9017|9015.7|235
1593793500000|2020-07-03 16:25:00|9017.9|9016.4|9018.6|9017.1|9020.1|9018.8|9017.3|9016.2|211
1593793800000|2020-07-03 16:30:00|9018.7|9017.2|9018.9|9017.4|9020.1|9018.8|9018.6|9017.1|193
1593794100000|2020-07-03 16:35:00|9019|9017.5|9019.4|9018.5|9020.4|9019.2|9018.7|9017.4|170
1593794400000|2020-07-03 16:40:00|9019.5|9018.6|9020.2|9018.7|9020.4|9018.9|9018.6|9017.5|134
1593794700000|2020-07-03 16:45:00|9019.9|9018.4|9020.6|9019.1|9021|9019.7|9019|9017.8|202
1593795000000|2020-07-03 16:50:00|9020.5|9019|9020|9019.1|9021.4|9019.9|9019.3|9017.8|292
1593795300000|2020-07-03 16:55:00|9020.1|9019.2|9016.1|9014.6|9020.5|9019.4|9015.9|9014.4|336
1593795600000|2020-07-03 17:00:00|9016.2|9014.7|9017.3|9015.8|9018.4|9016.9|9016.1|9014.6|193
1593795900000|2020-07-03 17:05:00|9017.2|9015.7|9019|9017.5|9020.7|9019.2|9017|9015.5|233
1593796200000|2020-07-03 17:10:00|9019.1|9017.6|9021.3|9012.2|9022.9|9017.8|9017.3|9011.1|653
1593796500000|2020-07-03 17:15:00|9021.6|9012.3|9021.8|9016.4|9025.1|9017.9|9019|9011.7|1175
1593796800000|2020-07-03 17:20:00|9021.7|9016.5|9021.3|9016|9022.4|9017|9020.3|9015|714
1593797100000|2020-07-03 17:25:00|9021.2|9016.1|9019.8|9014.9|9022.1|9017.4|9017.9|9013.7|981
1593797400000|2020-07-03 17:30:00|9020.3|9014.6|9020.7|9016.3|9022.6|9017.4|9019.1|9014.2|984
1593797700000|2020-07-03 17:35:00|9020.6|9016.2|9022.3|9016.5|9024.1|9017.6|9020.1|9014.5|1604
1593798000000|2020-07-03 17:40:00|9022.4|9016.7|9023.4|9017.6|9024.4|9018.4|9019.2|9013.6|1230
1593798300000|2020-07-03 17:45:00|9023.3|9017.7|9021.9|9017.6|9024.1|9018.6|9020.4|9016.2|1199
1593798600000|2020-07-03 17:50:00|9022.1|9017.8|9023.1|9017.3|9024.4|9019.3|9020.3|9016|1729
1593798900000|2020-07-03 17:55:00|9022.9|9017.5|9021.1|9011.6|9023.9|9018.5|9013.3|9009.7|1619
1593799200000|2020-07-03 18:00:00|9020.8|9011.9|9017.5|9011.3|9021.9|9014.8|9013.7|9009.9|1253
1593799500000|2020-07-03 18:05:00|9017.3|9011.6|9017.1|9013.9|9018.5|9014.2|9015.8|9010.8|651
1593799800000|2020-07-03 18:10:00|9016.9|9013.7|9018.1|9012.8|9018.4|9014|9015.9|9011.2|973
1593800100000|2020-07-03 18:15:00|9017.9|9013.1|9015.8|9011.7|9018.7|9014.1|9015.5|9010.7|1065
1593800400000|2020-07-03 18:20:00|9016.6|9011.6|9016.4|9011.9|9019.2|9014.2|9014.8|9010.7|1256
1593800700000|2020-07-03 18:25:00|9016.5|9012|9015.7|9012.1|9019.5|9013.1|9015.1|9010.9|581
1593801000000|2020-07-03 18:30:00|9015.8|9012|9013.7|9010.8|9017.3|9013.2|9013.2|9010.4|507
1593801300000|2020-07-03 18:35:00|9013.6|9010.7|9013.8|9009.9|9017.2|9012|9012.3|9008|1488
1593801600000|2020-07-03 18:40:00|9013.7|9009.8|9015.8|9011.6|9017.8|9012.3|9012.8|9009|1162
1593801900000|2020-07-03 18:45:00|9015.7|9011.7|9014.7|9009|9017|9012.5|9013.4|9008.2|932
1593802200000|2020-07-03 18:50:00|9014.3|9008.6|9013.7|9010.3|9016.6|9011.5|9011.4|9007.2|1851
1593802500000|2020-07-03 18:55:00|9013.8|9010.1|9013.6|9011.1|9015.4|9012.6|9012.9|9009.3|1153
1593802800000|2020-07-03 19:00:00|9013.5|9010.9|9013.7|9010.6|9015.2|9012.5|9012.5|9009.8|1078
1593803100000|2020-07-03 19:05:00|9013.8|9010.9|9013.6|9010.4|9014.3|9012.2|9012.1|9009.8|945
1593803400000|2020-07-03 19:10:00|9013.4|9010.5|9013.6|9010.9|9013.8|9011.6|9012.2|9010|778
1593803700000|2020-07-03 19:15:00|9012.9|9011.4|9011.8|9009.5|9013.7|9011.5|9011|9008.5|928
1593804000000|2020-07-03 19:20:00|9012|9009.7|9012.9|9010.3|9013.9|9011|9011.5|9009.2|729
1593804300000|2020-07-03 19:25:00|9012.8|9010.4|9012.2|9009.5|9014.2|9011.1|9011.8|9008.7|816
1593804600000|2020-07-03 19:30:00|9012.3|9009.6|9013.2|9010.1|9014.4|9011.2|9012.2|9008.8|883
1593804900000|2020-07-03 19:35:00|9013.1|9010.3|9013.2|9010.3|9014.3|9011.7|9012.3|9009.3|695
1593805200000|2020-07-03 19:40:00|9013.3|9010.4|9014|9009.8|9014.4|9010.9|9012.3|9007.7|754
1593805500000|2020-07-03 19:45:00|9013.7|9009.9|9013.3|9009.6|9014.5|9010.5|9012|9008|1119
1593805800000|2020-07-03 19:50:00|9013.2|9010|9014.8|9005.6|9015.7|9010.3|9010.2|9003.7|1596
1593806100000|2020-07-03 19:55:00|9014.6|9005.8|9014.9|9007.7|9016.9|9009.3|9013.1|9004.4|936
1593806400000|2020-07-03 20:00:00|9014.8|9008.1|9013.1|9008.2|9017.9|9011.7|9010.7|9004.8|931
1593806700000|2020-07-03 20:05:00|9013|9008.1|9012.9|9011.4|9017.3|9011.9|9010.8|9005.3|625
1593807000000|2020-07-03 20:10:00|9013.2|9011.7|9013.1|9011.6|9016.6|9012.5|9012.7|9009.1|554
1593807300000|2020-07-03 20:15:00|9014.7|9010.3|9013.5|9012|9015.9|9013.7|9012.8|9009|335
1593807600000|2020-07-03 20:20:00|9013.6|9012.1|9012.6|9011.1|9016.5|9013.7|9012.3|9008.7|548
1593807900000|2020-07-03 20:25:00|9012.5|9011|9015.2|9010.6|9016.3|9012.7|9011.9|9008.8|704
1593808200000|2020-07-03 20:30:00|9015.3|9010.4|9017.3|9009.4|9018.7|9011.9|9011.1|9006.8|597
1593808500000|2020-07-03 20:35:00|9016.4|9009.9|9017.3|9010.6|9022.1|9013.9|9012.4|9006.9|962
1593808800000|2020-07-03 20:40:00|9017.9|9011.3|9017.5|9010.1|9020.7|9013.2|9016.2|9006.9|1372
1593809100000|2020-07-03 20:45:00|9017.4|9009.6|9014.2|9003.9|9020.4|9010.9|9013.7|9002.7|743
1593809400000|2020-07-03 20:50:00|9014.3|9003.8|9017.3|9005.3|9017.6|9005.6|9006.6|8994.6|322
1593809700000|2020-07-03 20:55:00|9017.5|9005.5|9012.9|9000.9|9019.2|9007.2|9006.8|8994.8|219
1593979200000|2020-07-05 20:00:00|9027.1|9005.1|9031.6|9009.6|9031.6|9009.6|9021.7|8999.7|16
1593979500000|2020-07-05 20:05:00|9029.7|9007.7|9028.9|9006.9|9031.4|9009.4|9018.2|8996.2|75
1593979800000|2020-07-05 20:10:00|9024.9|9002.9|9024.1|9002.1|9029.9|9007.9|9024|9002|62
1593980100000|2020-07-05 20:15:00|9024|9002|9024|9002|9029.9|9007.9|9024|9002|67
1593980400000|2020-07-05 20:20:00|9024.1|9002.1|9023.4|9001.4|9030.1|9008.1|9022.6|9000.6|59
1593980700000|2020-07-05 20:25:00|9023.5|9001.5|9019.9|8998.8|9025.6|9005.8|9019.9|8998.8|67
1593981000000|2020-07-05 20:30:00|9026.3|9006.1|9030.3|9008.3|9035.8|9013.8|9017.6|8999.7|27
1593981300000|2020-07-05 20:35:00|9027.2|9005.2|9031.3|9009.3|9031.3|9009.3|9027.1|9005.1|20
1593981600000|2020-07-05 20:40:00|9029.5|9007.5|9030.7|9008.7|9031.5|9009.5|9027.7|9006.5|16
1593981900000|2020-07-05 20:45:00|9027.7|9006.6|9027.6|9006.5|9027.7|9006.6|9027.6|9006.5|2
1593982200000|2020-07-05 20:50:00|9027.8|9006.7|9027.8|9006.7|9027.8|9006.7|9027.8|9006.7|1
1593982500000|2020-07-05 20:55:00|9030.9|9008.9|9030.9|9008.9|9030.9|9008.9|9027.9|9006.8|3
1593982800000|2020-07-05 21:00:00|9031.8|9009.8|9023.8|9008.7|9031.8|9009.8|9023.8|9003.3|35
1593983100000|2020-07-05 21:05:00|9024.1|9009|9025.4|9003.4|9026.3|9009|9022.8|9003.4|32
1593983400000|2020-07-05 21:10:00|9023.1|9008.2|9022.8|9007.9|9025.4|9008.6|9022.8|9003.4|11
1593983700000|2020-07-05 21:15:00|9023.5|9002.4|9020.9|9003.3|9024.6|9007.8|9019.8|8999.8|63
1593984000000|2020-07-05 21:20:00|9021.2|8999.9|9020|9003.8|9023.5|9004.7|9019.8|8999.9|37
1593984300000|2020-07-05 21:25:00|9020.1|9003.6|9019.8|9004.4|9020.9|9004.4|9019.6|9003.4|53
1593984600000|2020-07-05 21:30:00|9019.9|9004.3|9020.5|9004.2|9025.3|9004.4|9019.5|9002.8|93
1593984900000|2020-07-05 21:35:00|9020.7|9004.1|9029.5|9012.2|9032.6|9013.6|9018.6|9003.7|149
1593985200000|2020-07-05 21:40:00|9029.4|9012.3|9026.5|9008|9034.8|9013.6|9024.8|9004.9|291
1593985500000|2020-07-05 21:45:00|9026.7|9007.4|9025.9|9008.3|9029|9008.9|9023.8|9005.3|219
1593985800000|2020-07-05 21:50:00|9025.8|9008.4|9024.8|9007.7|9027.7|9009.4|9023.9|9006.2|159
1593986100000|2020-07-05 21:55:00|9024.9|9007.8|9022.4|9007.7|9027.5|9010.8|9022|9006.4|154
1593986400000|2020-07-05 22:00:00|9021.2|9007.6|9019|9012.5|9024.7|9013|9015.9|9003.1|572
1593986700000|2020-07-05 22:05:00|9018.9|9012.4|9017.2|9010.7|9020.4|9012.5|9016.5|9010|369
1593987000000|2020-07-05 22:10:00|9017.4|9010.9|9018.2|9011.7|9020|9013.5|9017|9010.5|280
1593987300000|2020-07-05 22:15:00|9018.3|9011.8|9020.5|9014|9020.8|9014.3|9017.3|9010.8|249
1593987600000|2020-07-05 22:20:00|9020.4|9013.9|9018.8|9012.3|9020.5|9014|9018.8|9012.3|157
1593987900000|2020-07-05 22:25:00|9018.9|9012.4|9019.2|9012.7|9019.6|9013.1|9018.5|9012|113
1593988200000|2020-07-05 22:30:00|9019.5|9013|9019.3|9012.8|9020|9013.5|9018.7|9012.2|138
1593988500000|2020-07-05 22:35:00|9019.4|9012.9|9018.7|9012.2|9019.5|9013|9017.5|9011|155
1593988800000|2020-07-05 22:40:00|9018.6|9012.1|9018.6|9012.1|9019|9012.5|9018.3|9011.8|84
1593989100000|2020-07-05 22:45:00|9018.7|9012.2|9018.6|9012.1|9018.7|9012.2|9017.6|9011.1|113
1593989400000|2020-07-05 22:50:00|9018.7|9012.2|9018.4|9011.9|9018.7|9012.2|9017.7|9011.2|131
1593989700000|2020-07-05 22:55:00|9018.2|9011.7|9016.9|9015.4|9019.5|9015.5|9016.5|9011.1|188
1593990000000|2020-07-05 23:00:00|9017.3|9014.7|9017|9015.5|9017.5|9015.6|9015.7|9013.6|256
1593990300000|2020-07-05 23:05:00|9016.9|9015.4|9015.9|9014.4|9016.9|9015.4|9015.7|9014.2|128
1593990600000|2020-07-05 23:10:00|9015.8|9014.3|9016.6|9015.1|9016.7|9015.2|9015.7|9014.2|117
1593990900000|2020-07-05 23:15:00|9016.7|9015.2|9017.3|9015.8|9017.6|9016.3|9016.5|9015|114
1593991200000|2020-07-05 23:20:00|9017.2|9015.7|9017.9|9016.4|9018.8|9017.3|9017.2|9015.7|145
1593991500000|2020-07-05 23:25:00|9017.7|9016.2|9017.1|9015.6|9018|9016.5|9017.1|9015.6|136
1593991800000|2020-07-05 23:30:00|9017.8|9016.3|9017.8|9016.3|9018.4|9016.9|9017.7|9016.2|169
1593992100000|2020-07-05 23:35:00|9017.7|9016.2|9018.9|9017.4|9019|9017.5|9017.6|9016.1|80
1593992400000|2020-07-05 23:40:00|9018.8|9017.3|9018.5|9017|9019.1|9017.9|9018.3|9016.9|65
1593992700000|2020-07-05 23:45:00|9018.6|9017.1|9017.5|9016|9018.7|9017.5|9017.2|9015.9|122
1593993000000|2020-07-05 23:50:00|9017.4|9015.9|9016.1|9014.6|9017.5|9016|9016.1|9014.6|150
1593993300000|2020-07-05 23:55:00|9016.2|9014.7|9016.7|9015.2|9016.7|9015.2|9016.1|9014.6|136
1593993600000|2020-07-06 00:00:00|9016.8|9015.3|9015.1|9013.6|9018.4|9017|9014.6|9013.1|444
1593993900000|2020-07-06 00:05:00|9015.3|9013.8|9019.6|9018.1|9020.3|9018.8|9015|9013.5|422
1593994200000|2020-07-06 00:10:00|9019.5|9018|9018.7|9017.2|9019.7|9018.2|9017.9|9016.4|330
1593994500000|2020-07-06 00:15:00|9018.8|9017.3|9019.6|9018.1|9019.9|9018.5|9018.5|9017|301
1593994800000|2020-07-06 00:20:00|9019.5|9018|9021.1|9019.6|9021.1|9019.6|9019.2|9017.9|282
1593995100000|2020-07-06 00:25:00|9021.2|9019.7|9021|9019.5|9021.5|9020|9019.9|9018.7|154
1593995400000|2020-07-06 00:30:00|9021.1|9019.6|9022.5|9021|9022.5|9021.1|9020.7|9019.2|150
1593995700000|2020-07-06 00:35:00|9022.1|9021.2|9024|9022.5|9024.2|9022.9|9021.9|9020.4|278
1593996000000|2020-07-06 00:40:00|9023.9|9022.4|9024.2|9022.7|9024.5|9023|9022.8|9021.3|205
1593996300000|2020-07-06 00:45:00|9024.1|9022.6|9023.3|9021.8|9025.2|9023.7|9022.5|9021.2|266
1593996600000|2020-07-06 00:50:00|9023|9022.1|9026|9025.1|9027.3|9025.8|9022.6|9021.4|379
1593996900000|2020-07-06 00:55:00|9026.1|9025.2|9026.3|9025.4|9026.6|9025.5|9025|9023.5|265
1593997200000|2020-07-06 01:00:00|9026.1|9025.2|9027.6|9026.1|9027.9|9026.6|9025.9|9024.7|355
1593997500000|2020-07-06 01:05:00|9027.7|9026.2|9027.5|9026.6|9027.9|9026.7|9025.3|9024.1|220
1593997800000|2020-07-06 01:10:00|9027.7|9026.2|9026.6|9025.1|9028|9026.6|9026.2|9025|166
1593998100000|2020-07-06 01:15:00|9026.7|9025.2|9026.4|9025.5|9027.4|9026.1|9026.3|9025|200
1593998400000|2020-07-06 01:20:00|9026.5|9025.6|9025|9024.1|9026.5|9025.6|9024.6|9023.5|231
1593998700000|2020-07-06 01:25:00|9025.1|9024.2|9023.9|9023|9025.5|9024.3|9023.3|9022.1|271
1593999000000|2020-07-06 01:30:00|9024|9023.1|9025.2|9023.7|9025.6|9024.7|9023.5|9022.2|348
1593999300000|2020-07-06 01:35:00|9025.1|9023.6|9024.7|9023.2|9025.4|9024.2|9024.3|9022.8|314
1593999600000|2020-07-06 01:40:00|9024.6|9023.1|9025.3|9023.8|9025.5|9024.4|9024.1|9023|393
1593999900000|2020-07-06 01:45:00|9025.2|9023.7|9026.4|9025.5|9027.5|9026.3|9024.9|9023.6|322
1594000200000|2020-07-06 01:50:00|9026.5|9025.6|9028.1|9027.2|9028.6|9027.4|9026|9025.1|235
1594000500000|2020-07-06 01:55:00|9028|9027.1|9029.1|9028.2|9029.6|9028.5|9027.8|9026.5|264
1594000800000|2020-07-06 02:00:00|9029.2|9028.3|9030.9|9029.4|9031.7|9030.2|9028.8|9027.9|458
1594001100000|2020-07-06 02:05:00|9030.8|9029.3|9029.6|9028.7|9030.9|9029.7|9028.7|9027.8|239
1594001400000|2020-07-06 02:10:00|9029.5|9028.6|9029.2|9028.3|9030.5|9029.5|9028.9|9028|271
1594001700000|2020-07-06 02:15:00|9029.1|9028.2|9030.4|9028.9|9030.5|9029.3|9029|9028|165
1594002000000|2020-07-06 02:20:00|9030.3|9028.8|9030.6|9029.7|9031.1|9029.9|9030.1|9028.8|164
1594002300000|2020-07-06 02:25:00|9030.7|9029.8|9033.1|9032.2|9033.4|9032.2|9030.4|9029.3|216
1594002600000|2020-07-06 02:30:00|9033|9032.1|9031.6|9030.7|9033.5|9032.3|9031.3|9030.2|264
1594002900000|2020-07-06 02:35:00|9031.5|9030.6|9032.9|9031.4|9032.9|9031.8|9031.4|9030.3|196
1594003200000|2020-07-06 02:40:00|9032.8|9031.3|9034.1|9033.2|9034.3|9033.4|9032.4|9031.3|297
1594003500000|2020-07-06 02:45:00|9034.2|9033.3|9034.2|9033.3|9035.2|9034|9033.9|9033|207
1594003800000|2020-07-06 02:50:00|9034.3|9032.7|9033.7|9032.8|9034.9|9033.6|9033.6|9032.2|204
1594004100000|2020-07-06 02:55:00|9033.6|9032.7|9033.8|9032.9|9034.6|9033.4|9033.6|9032.4|227
1594004400000|2020-07-06 03:00:00|9033.9|9033|9033.5|9032.6|9034.5|9033.3|9033.3|9032.1|216
1594004700000|2020-07-06 03:05:00|9033.4|9032.5|9034.6|9033.7|9034.9|9033.7|9033.3|9032.1|222
1594005000000|2020-07-06 03:10:00|9034.7|9033.8|9034.3|9033.4|9035.4|9034.5|9034.3|9033.2|145
1594005300000|2020-07-06 03:15:00|9034.2|9033.3|9034.7|9033.8|9035.5|9034.6|9034.2|9033.3|209
1594005600000|2020-07-06 03:20:00|9034.8|9033.9|9034.9|9034|9036.1|9035|9034.4|9033.3|158
1594005900000|2020-07-06 03:25:00|9034.8|9033.9|9034.9|9034|9035.2|9034.3|9034.3|9033.3|166
1594006200000|2020-07-06 03:30:00|9035|9034.1|9035.1|9034.2|9035.6|9034.4|9034.1|9033.2|193
1594006500000|2020-07-06 03:35:00|9035|9034.1|9035.1|9034.2|9036.1|9035|9035|9034.1|234
1594006800000|2020-07-06 03:40:00|9035|9034.1|9034.6|9033.7|9035.1|9034.2|9034.3|9033.3|133
1594007100000|2020-07-06 03:45:00|9034.9|9034|9034.4|9033.5|9035.5|9034.6|9034|9033.1|172
1594007400000|2020-07-06 03:50:00|9034.5|9033.6|9033.2|9032.3|9034.5|9033.6|9032.9|9031.8|194
1594007700000|2020-07-06 03:55:00|9033.3|9032.4|9032|9031.1|9033.7|9032.8|9032|9030.9|248
1594008000000|2020-07-06 04:00:00|9032.1|9031.2|9033.7|9032.8|9034.8|9033.6|9031.8|9030.8|269
1594008300000|2020-07-06 04:05:00|9033.8|9032.9|9031.8|9030.9|9033.8|9032.9|9031.7|9030.8|177
1594008600000|2020-07-06 04:10:00|9031.7|9030.8|9032.2|9031.3|9032.7|9031.6|9031|9029.9|209
1594008900000|2020-07-06 04:15:00|9032.3|9031.4|9031.7|9030.8|9032.5|9031.6|9031.5|9030.6|164
1594009200000|2020-07-06 04:20:00|9031.8|9030.9|9031.3|9030.4|9032.3|9031.1|9031.2|9030.1|157
1594009500000|2020-07-06 04:25:00|9031.4|9030.5|9032.7|9031.2|9032.7|9031.6|9031.3|9030.1|121
1594009800000|2020-07-06 04:30:00|9032.8|9031.3|9032.2|9031.3|9032.9|9031.5|9031.3|9030.3|139
1594010100000|2020-07-06 04:35:00|9032.1|9031.2|9033.2|9032.3|9033.3|9032.4|9031.9|9030.7|157
1594010400000|2020-07-06 04:40:00|9033.3|9032.4|9032.3|9030.8|9033.3|9032.4|9031.4|9030.5|212
1594010700000|2020-07-06 04:45:00|9032.2|9030.7|9032.2|9031.3|9032.8|9031.6|9031.7|9030.7|158
1594011000000|2020-07-06 04:50:00|9032.3|9031.4|9031.1|9030.2|9032.5|9031.6|9031|9030.1|141
1594011300000|2020-07-06 04:55:00|9031.3|9030.4|9036.5|9035|9038.2|9037.1|9031.3|9030.4|410
1594011600000|2020-07-06 05:00:00|9036.2|9035.3|9033.1|9032.2|9036.8|9035.7|9032.6|9031.5|430
1594011900000|2020-07-06 05:05:00|9033.2|9032.3|9033.5|9032.6|9033.8|9032.7|9032.7|9031.5|169
1594012200000|2020-07-06 05:10:00|9033.6|9032.7|9034.3|9032.8|9034.4|9033.2|9033|9031.8|168
1594012500000|2020-07-06 05:15:00|9034.4|9032.9|9034.2|9032.7|9035|9033.9|9033.4|9032.3|230
1594012800000|2020-07-06 05:20:00|9034.3|9032.8|9034.9|9033.4|9035|9033.5|9032.5|9031.4|293
1594013100000|2020-07-06 05:25:00|9034.4|9033.5|9035.7|9034.8|9036.5|9035.5|9034.3|9033.1|243
1594013400000|2020-07-06 05:30:00|9035.8|9034.9|9034.5|9033.6|9036|9035|9034.3|9033.2|226
1594013700000|2020-07-06 05:35:00|9034.4|9033.5|9034.7|9033.8|9035.2|9034.1|9033.8|9032.6|188
1594014000000|2020-07-06 05:40:00|9034.6|9033.7|9033.7|9032.8|9035.1|9034|9033.2|9032.2|215
1594014300000|2020-07-06 05:45:00|9034.1|9033.2|9033.9|9033|9035.5|9034.3|9033.9|9032.8|255
1594014600000|2020-07-06 05:50:00|9034|9033.1|9035|9034.1|9035.8|9034.7|9034|9032.9|308
1594014900000|2020-07-06 05:55:00|9034.9|9034|9035|9033.5|9036.4|9035.4|9034.8|9033.1|335
1594015200000|2020-07-06 06:00:00|9035.1|9033.6|9031.7|9030.8|9035.2|9033.7|9030.6|9029.4|507
1594015500000|2020-07-06 06:05:00|9031.6|9030.7|9032.9|9032|9034.3|9033.4|9030.7|9029.5|454
1594015800000|2020-07-06 06:10:00|9032.8|9031.9|9033.4|9032.5|9035.2|9034|9032.8|9031.9|376
1594016100000|2020-07-06 06:15:00|9033.3|9032.4|9032.4|9031.5|9033.9|9032.6|9031.8|9030.9|363
1594016400000|2020-07-06 06:20:00|9032.3|9031.4|9031.7|9030.8|9032.9|9032|9030.7|9029.7|344
1594016700000|2020-07-06 06:25:00|9031.6|9030.7|9034.1|9033.2|9035.4|9034.5|9031.6|9030.7|444
1594017000000|2020-07-06 06:30:00|9034.6|9033.1|9035.6|9034.7|9037.3|9036.4|9034|9033.1|404
1594017300000|2020-07-06 06:35:00|9035.5|9034.6|9035.8|9034.9|9036|9035.1|9034.9|9033.9|279
1594017600000|2020-07-06 06:40:00|9035.9|9035|9037.6|9036.7|9037.9|9037|9035.4|9034.5|322
1594017900000|2020-07-06 06:45:00|9037.7|9036.8|9039.6|9038.7|9041.5|9040.2|9037.1|9036.2|579
1594018200000|2020-07-06 06:50:00|9039.5|9038.6|9033.6|9032.7|9040.1|9039|9033.4|9032.4|536
1594018500000|2020-07-06 06:55:00|9033.3|9032.4|9031.5|9030|9035.3|9034|9030.6|9029.5|635
1594018800000|2020-07-06 07:00:00|9031.6|9030.1|9032.2|9031.3|9034.4|9033.5|9030.9|9029.6|742
1594019100000|2020-07-06 07:05:00|9032.1|9031.2|9034.3|9033.4|9035.3|9034.4|9031|9030.1|698
1594019400000|2020-07-06 07:10:00|9034.4|9033.5|9038.4|9037.5|9038.7|9037.5|9030.9|9029.9|787
1594019700000|2020-07-06 07:15:00|9038.3|9037.4|9042.6|9041.7|9043.7|9042.6|9037.8|9036.4|715
1594020000000|2020-07-06 07:20:00|9042.7|9041.8|9044.2|9043.3|9045.7|9044.5|9041.6|9040.5|665
1594020300000|2020-07-06 07:25:00|9044.3|9043.4|9040|9038.5|9044.3|9043.4|9039.4|9037.9|621
1594020600000|2020-07-06 07:30:00|9040.2|9038.7|9043|9042.1|9043.5|9042.6|9037.5|9036.6|542
1594020900000|2020-07-06 07:35:00|9043.1|9042.2|9040.2|9039.3|9044.4|9043.1|9038.7|9037.8|535
1594021200000|2020-07-06 07:40:00|9040.1|9039.2|9038.9|9038|9041.4|9040.5|9036.7|9035.8|590
1594021500000|2020-07-06 07:45:00|9038.8|9037.9|9044.7|9043.8|9045.1|9044.2|9038|9037|737
1594021800000|2020-07-06 07:50:00|9044.6|9043.7|9043.5|9042.6|9045.3|9044.4|9042.6|9041.7|669
1594022100000|2020-07-06 07:55:00|9043.3|9042.4|9047.1|9045.6|9051|9049.9|9043|9042.1|780
1594022400000|2020-07-06 08:00:00|9046.9|9046|9043.5|9042.6|9047.3|9046.2|9042.4|9041.1|521
1594022700000|2020-07-06 08:05:00|9043.6|9042.7|9042.1|9041.2|9045.3|9044.4|9041.4|9040.5|686
1594023000000|2020-07-06 08:10:00|9042|9041.1|9040|9038.5|9042.6|9041.7|9038.5|9037.6|611
1594023300000|2020-07-06 08:15:00|9040.1|9038.6|9034.5|9033.6|9040.2|9039|9034.2|9033.2|611
1594023600000|2020-07-06 08:20:00|9034.6|9033.7|9037.8|9036.9|9038.1|9037.2|9034.6|9033.6|582
1594023900000|2020-07-06 08:25:00|9037.7|9036.8|9038.3|9036|9039.3|9038.2|9034.7|9033.7|489
1594024200000|2020-07-06 08:30:00|9038.5|9036.2|9040.3|9039.4|9040.7|9039.8|9036.2|9034.7|606
1594024500000|2020-07-06 08:35:00|9040.4|9039.5|9042.9|9042|9044|9043.1|9040.2|9039.2|631
1594024800000|2020-07-06 08:40:00|9043|9042.1|9043.3|9041.8|9045|9043.8|9042.4|9041.3|596
1594025100000|2020-07-06 08:45:00|9043.2|9041.7|9048.6|9047.7|9049.7|9048.6|9043.1|9041.7|626
1594025400000|2020-07-06 08:50:00|9048.5|9047.6|9045.1|9044.2|9049.6|9048.7|9040.4|9038.9|693
1594025700000|2020-07-06 08:55:00|9045.2|9044.3|9039.6|9038.1|9045.4|9044.3|9038.2|9037.2|564
1594026000000|2020-07-06 09:00:00|9039.7|9038.2|9035.3|9034.4|9039.8|9038.3|9035.1|9034.2|514
1594026300000|2020-07-06 09:05:00|9035.4|9034.5|9031.3|9030.4|9037.4|9036.3|9031.2|9030.3|684
1594026600000|2020-07-06 09:10:00|9031.2|9030.3|9033.3|9032.4|9035.3|9034.2|9030.4|9029.5|592
1594026900000|2020-07-06 09:15:00|9033.4|9032.5|9031.7|9030.8|9033.7|9032.7|9029.5|9028.6|493
1594027200000|2020-07-06 09:20:00|9031.8|9030.9|9033.2|9032.3|9034.2|9033.1|9031.6|9030.5|429
1594027500000|2020-07-06 09:25:00|9033.3|9032.4|9036.2|9035.3|9037.8|9036.8|9033.3|9032.3|454
1594027800000|2020-07-06 09:30:00|9036.1|9035.2|9037.2|9036.3|9038.6|9037.4|9035.5|9034.6|443
1594028100000|2020-07-06 09:35:00|9037.3|9036.4|9032|9031.1|9037.5|9036.4|9030.5|9029.4|547
1594028400000|2020-07-06 09:40:00|9032.1|9031.2|9031.6|9030.7|9035.5|9034.3|9031.4|9030.3|430
1594028700000|2020-07-06 09:45:00|9031.5|9030.6|9030.8|9029.9|9033.5|9032.5|9030|9029.1|374
1594029000000|2020-07-06 09:50:00|9030.7|9029.8|9036|9034.5|9036.1|9035|9030|9029|467
1594029300000|2020-07-06 09:55:00|9035.9|9034.4|9036.8|9035.9|9038.3|9037.3|9034.9|9033.8|452
1594029600000|2020-07-06 10:00:00|9036.7|9035.8|9039.9|9039|9041|9040|9035|9034.1|611
1594029900000|2020-07-06 10:05:00|9040|9039.1|9041.5|9040.6|9042|9041.1|9039.5|9038.4|495
1594030200000|2020-07-06 10:10:00|9041.4|9040.5|9041.6|9040.7|9044.4|9043.5|9039.6|9038.7|511
1594030500000|2020-07-06 10:15:00|9041.5|9040.6|9044.3|9043.4|9045.3|9044.4|9040|9039.1|450
1594030800000|2020-07-06 10:20:00|9044.2|9043.3|9047.6|9046.7|9048.4|9047.5|9044.2|9043.1|539
1594031100000|2020-07-06 10:25:00|9047.7|9046.8|9048.2|9047.3|9050.8|9049.7|9046.3|9045.4|510
1594031400000|2020-07-06 10:30:00|9048.3|9047.4|9045.6|9044.7|9049.5|9048.6|9043.8|9042.7|592
1594031700000|2020-07-06 10:35:00|9045.8|9044.3|9043.5|9042.6|9046.3|9045.1|9043.5|9042.6|397
1594032000000|2020-07-06 10:40:00|9043.6|9042.7|9039.4|9038.5|9043.7|9042.8|9037.3|9036.4|364
1594032300000|2020-07-06 10:45:00|9039.3|9038.4|9035.6|9034.7|9040.6|9039.4|9035.6|9034.7|361
1594032600000|2020-07-06 10:50:00|9035.7|9034.8|9039.2|9038.3|9039.2|9038.3|9034.3|9033.4|456
1594032900000|2020-07-06 10:55:00|9039.1|9038.2|9041.3|9040.4|9041.4|9040.5|9037.9|9037|522
1594033200000|2020-07-06 11:00:00|9041.2|9040.3|9041.6|9040.7|9041.9|9041|9038.5|9037.6|396
1594033500000|2020-07-06 11:05:00|9041.5|9040.6|9040.2|9039.3|9041.9|9041|9038.5|9037.5|402
1594033800000|2020-07-06 11:10:00|9040.1|9039.2|9046.2|9044.7|9046.2|9044.7|9039.3|9038.4|642
1594034100000|2020-07-06 11:15:00|9045.9|9044.4|9044.9|9044|9047.6|9046.7|9044.2|9043|840
1594034400000|2020-07-06 11:20:00|9045|9044.1|9041.5|9040.6|9046.5|9045.4|9040.9|9040|680
1594034700000|2020-07-06 11:25:00|9041.6|9040.7|9044.3|9043.4|9044.4|9043.5|9041.4|9040.2|509
1594035000000|2020-07-06 11:30:00|9044.4|9043.5|9048.7|9047.8|9049.5|9048.6|9043.9|9042.9|531
1594035300000|2020-07-06 11:35:00|9048.6|9047.7|9049.7|9048.8|9050.3|9049.4|9045.8|9044.9|605
1594035600000|2020-07-06 11:40:00|9049.6|9048.7|9046.2|9045.3|9049.9|9049|9045.5|9044.6|482
1594035900000|2020-07-06 11:45:00|9046.1|9045.2|9043.7|9042.8|9046.5|9045.5|9042.4|9041.5|482
1594036200000|2020-07-06 11:50:00|9043.6|9042.7|9045|9044.1|9046.6|9045.7|9041.2|9040.2|646
1594036500000|2020-07-06 11:55:00|9044.9|9044|9048.5|9047.6|9049.7|9048.5|9043.8|9042.9|586
1594036800000|2020-07-06 12:00:00|9048.4|9047.5|9050.5|9049.6|9050.8|9049.8|9046.4|9045.5|567
1594037100000|2020-07-06 12:05:00|9050.4|9049.5|9054.7|9053.8|9055.3|9054.4|9049.7|9048.8|567
1594037400000|2020-07-06 12:10:00|9054.6|9053.7|9050.9|9050|9055.9|9054.9|9050.2|9048.9|549
1594037700000|2020-07-06 12:15:00|9051.3|9049.8|9049.6|9048.7|9051.7|9050.5|9048.1|9047.2|558
1594038000000|2020-07-06 12:20:00|9049.7|9048.8|9050.3|9049.4|9051.6|9050.3|9048|9046.9|553
1594038300000|2020-07-06 12:25:00|9050.4|9049.5|9051.3|9050.4|9053.9|9052.6|9049.3|9048.2|581
1594038600000|2020-07-06 12:30:00|9051.5|9050.6|9050.2|9048.7|9052.2|9051.1|9047.9|9046.8|623
1594038900000|2020-07-06 12:35:00|9050.1|9048.6|9048.3|9046.8|9050.4|9049.4|9047.9|9046.7|532
1594039200000|2020-07-06 12:40:00|9047.8|9046.9|9046.7|9045.2|9048.4|9047.2|9045.1|9043.9|642
1594039500000|2020-07-06 12:45:00|9046.6|9045.1|9053|9052.1|9054.2|9053.3|9046|9045|538
1594039800000|2020-07-06 12:50:00|9053.1|9052.2|9056.4|9055.5|9056.5|9055.6|9052.1|9051.2|494
1594040100000|2020-07-06 12:55:00|9056.5|9055.6|9056.6|9055.7|9058.2|9057|9055.3|9054.4|491
1594040400000|2020-07-06 13:00:00|9056.7|9055.8|9053.2|9052.3|9056.9|9056|9052.6|9051.7|577
1594040700000|2020-07-06 13:05:00|9053.3|9052.4|9053.7|9052.8|9054.9|9054|9052.3|9051.4|481
1594041000000|2020-07-06 13:10:00|9053.8|9052.9|9057.8|9056.9|9058.6|9057.7|9053.7|9052.8|549
1594041300000|2020-07-06 13:15:00|9057.9|9057|9057.5|9056.6|9058.4|9057.1|9056|9055.1|386
1594041600000|2020-07-06 13:20:00|9057.6|9056.7|9059.5|9058.6|9061.2|9060.1|9057.5|9056.6|537
1594041900000|2020-07-06 13:25:00|9059.4|9058.5|9060.7|9059.8|9062.4|9061.2|9058.8|9057.9|443
1594042200000|2020-07-06 13:30:00|9060.6|9059.7|9058.2|9057.3|9062.3|9061.4|9057.7|9056.8|698
1594042500000|2020-07-06 13:35:00|9058.1|9057.2|9060.4|9059.5|9061.8|9060.9|9057.2|9056.3|635
1594042800000|2020-07-06 13:40:00|9060.3|9059.4|9062.7|9061.2|9062.8|9061.5|9060.1|9059.2|581
1594043100000|2020-07-06 13:45:00|9062.6|9061.1|9063.2|9062.3|9063.3|9062.3|9060|9059.1|589
1594043400000|2020-07-06 13:50:00|9063.1|9062.2|9059.4|9058.5|9065.2|9064.3|9059.2|9058|660
1594043700000|2020-07-06 13:55:00|9059.5|9058.6|9058.9|9055.2|9061.5|9060.6|9056.8|9055.2|692
1594044000000|2020-07-06 14:00:00|9058.1|9055.3|9055.4|9054.5|9059.1|9057.3|9054.6|9053.7|872
1594044300000|2020-07-06 14:05:00|9055.5|9054.6|9054.7|9053.8|9057.5|9056.5|9054.3|9053.2|825
1594044600000|2020-07-06 14:10:00|9054.8|9053.9|9057.2|9056.3|9057.8|9056.5|9054.5|9053.6|729
1594044900000|2020-07-06 14:15:00|9057.1|9056.2|9057|9056.1|9059.7|9058.8|9056.2|9055.3|596
1594045200000|2020-07-06 14:20:00|9056.8|9055.9|9057|9056.1|9058.5|9057.6|9055.9|9055|516
1594045500000|2020-07-06 14:25:00|9057.1|9056.2|9059|9058.1|9059.2|9058.3|9055.7|9054.8|560
1594045800000|2020-07-06 14:30:00|9059.2|9058.3|9059.8|9058.9|9060.1|9059.2|9058.1|9057.2|483
1594046100000|2020-07-06 14:35:00|9059.7|9058.8|9065.4|9064.5|9066.5|9065.6|9059.7|9058.8|600
1594046400000|2020-07-06 14:40:00|9065.5|9064.6|9063.6|9062.7|9065.5|9064.6|9062.4|9061.5|624
1594046700000|2020-07-06 14:45:00|9063.4|9062.5|9067|9066.1|9068.2|9067.3|9063.4|9062.5|661
1594047000000|2020-07-06 14:50:00|9066.9|9066|9057.8|9056.9|9067.3|9066.4|9057.8|9056.9|686
1594047300000|2020-07-06 14:55:00|9057.9|9057|9047.9|9047|9058.6|9057.7|9045.5|9044.6|1140
1594047600000|2020-07-06 15:00:00|9047.8|9046.9|9051.2|9050.3|9052.7|9051.8|9047.1|9046.2|822
1594047900000|2020-07-06 15:05:00|9051.3|9050.4|9049.2|9048.3|9051.7|9050.8|9048.9|9048|590
1594048200000|2020-07-06 15:10:00|9049|9048.1|9046|9045.1|9049.6|9048.7|9045.4|9044.5|551
1594048500000|2020-07-06 15:15:00|9045.8|9044.9|9055.8|9054.9|9057.3|9056.1|9045.6|9044.6|670
1594048800000|2020-07-06 15:20:00|9056|9055.1|9055.9|9055|9057.1|9056.2|9054.1|9053.2|473
1594049100000|2020-07-06 15:25:00|9056.2|9054.7|9053.7|9052.8|9056.8|9055.6|9052.9|9052|556
1594049400000|2020-07-06 15:30:00|9053.6|9052.7|9056.3|9055.4|9056.5|9055.6|9053.5|9052.3|490
1594049700000|2020-07-06 15:35:00|9056.4|9055.5|9056.5|9055.6|9057.9|9057|9055.9|9055|348
1594050000000|2020-07-06 15:40:00|9056.4|9055.5|9057.5|9056.6|9058.1|9057.2|9055.8|9054.9|435
1594050300000|2020-07-06 15:45:00|9057.4|9056.5|9057.6|9056.7|9058.6|9057.7|9056.8|9055.5|395
1594050600000|2020-07-06 15:50:00|9057.7|9056.8|9058.1|9057.2|9059.8|9058.6|9056.6|9055.7|353
1594050900000|2020-07-06 15:55:00|9058|9057.1|9059.6|9058.7|9060.4|9059.5|9057.5|9056.6|369
1594051200000|2020-07-06 16:00:00|9059.5|9058.6|9057|9056.1|9060.4|9059.5|9056.7|9055.8|426
1594051500000|2020-07-06 16:05:00|9056.9|9056|9056.8|9055.9|9058|9057.1|9055.7|9054.8|318
1594051800000|2020-07-06 16:10:00|9056.9|9056|9057.3|9056.4|9057.4|9056.5|9055.8|9054.9|317
1594052100000|2020-07-06 16:15:00|9057.2|9056.3|9056|9055.1|9057.7|9056.8|9055|9054|285
1594052400000|2020-07-06 16:20:00|9056.1|9055.2|9057.6|9056.7|9058.8|9057.9|9055.9|9055|298
1594052700000|2020-07-06 16:25:00|9057.5|9056.6|9057|9056.1|9057.8|9056.9|9056.6|9055.7|222
1594053000000|2020-07-06 16:30:00|9056.9|9056|9058.2|9057.3|9058.2|9057.3|9056.9|9056|219
1594053300000|2020-07-06 16:35:00|9058.3|9057.4|9058.6|9057.7|9059|9058.1|9058.1|9057|259
1594053600000|2020-07-06 16:40:00|9058.7|9057.8|9057.2|9056.3|9058.8|9057.9|9056.5|9055.6|224
1594053900000|2020-07-06 16:45:00|9057.1|9056.2|9057.3|9056.4|9057.9|9057|9056.9|9056|198
1594054200000|2020-07-06 16:50:00|9057.4|9056.5|9056.6|9055.7|9057.7|9056.8|9056.6|9055.7|185
1594054500000|2020-07-06 16:55:00|9056.7|9055.8|9057.1|9056.2|9057.3|9056.4|9056.2|9055.3|350
1594054800000|2020-07-06 17:00:00|9057.2|9056.3|9057.6|9056.7|9057.9|9057|9056.7|9055.8|211
1594055100000|2020-07-06 17:05:00|9057.5|9056.6|9056.7|9055.8|9057.9|9057|9056|9055.1|267
1594055400000|2020-07-06 17:10:00|9056.8|9055.9|9056.8|9055.9|9058|9057.1|9056.4|9055.5|274
1594055700000|2020-07-06 17:15:00|9056.9|9056|9057.4|9056.5|9058.1|9057.2|9056.7|9055.8|196
1594056000000|2020-07-06 17:20:00|9057.5|9056.6|9056.7|9055.8|9057.7|9056.8|9056.3|9055.4|200
1594056300000|2020-07-06 17:25:00|9056.6|9055.7|9055.7|9054.8|9057|9056.1|9055.3|9054.4|212
1594056600000|2020-07-06 17:30:00|9055.8|9054.9|9054.4|9053.5|9056.2|9055.3|9053.3|9052.4|341
1594056900000|2020-07-06 17:35:00|9054.3|9053.4|9053.5|9052.6|9054.5|9053.6|9053.3|9052.4|311
1594057200000|2020-07-06 17:40:00|9053.4|9052.5|9052.9|9051.4|9054.3|9053.4|9052.4|9051.2|323
1594057500000|2020-07-06 17:45:00|9052.8|9051.3|9055.7|9054.8|9055.7|9054.8|9052.3|9051|328
1594057800000|2020-07-06 17:50:00|9055.6|9054.7|9055.1|9054.2|9056.6|9055.7|9054.8|9053.9|184
1594058100000|2020-07-06 17:55:00|9055.2|9054.3|9055.8|9054.9|9056.3|9055|9054.3|9053.4|252
1594058400000|2020-07-06 18:00:00|9055.9|9055|9057.9|9057|9058.5|9057.5|9055.9|9054.7|287
1594058700000|2020-07-06 18:05:00|9058|9057.1|9057.6|9056.7|9058.3|9057.4|9056.6|9055.7|239
1594059000000|2020-07-06 18:10:00|9057.5|9056.6|9057|9056.1|9057.7|9056.8|9055.7|9054.8|278
1594059300000|2020-07-06 18:15:00|9057.1|9056.2|9058.3|9057.4|9059.3|9058.4|9056.8|9055.9|292
1594059600000|2020-07-06 18:20:00|9058.2|9057.3|9059.9|9059|9060.6|9059.6|9058.1|9057.2|309
1594059900000|2020-07-06 18:25:00|9060|9059.1|9058.6|9057.1|9060.6|9059.5|9058.3|9056.9|259
1594060200000|2020-07-06 18:30:00|9058.4|9056.9|9055.6|9054.1|9058.4|9057.1|9055.2|9054|225
1594060500000|2020-07-06 18:35:00|9055.5|9054|9054.6|9053.1|9056.6|9055.5|9054.2|9053|207
1594060800000|2020-07-06 18:40:00|9054.5|9053|9054.9|9054|9056.2|9055|9054.2|9053|208
1594061100000|2020-07-06 18:45:00|9054.8|9053.9|9052.7|9051.8|9055.3|9054.2|9051.5|9050.4|300
1594061400000|2020-07-06 18:50:00|9052.6|9051.7|9051.8|9050.9|9052.9|9051.8|9051.7|9050.4|308
1594061700000|2020-07-06 18:55:00|9052|9050.5|9054|9053.1|9054.8|9053.7|9051.3|9050.1|499
1594062000000|2020-07-06 19:00:00|9054.1|9053.2|9057.2|9055.7|9057.2|9056.1|9053.9|9052.8|504
1594062300000|2020-07-06 19:05:00|9057.1|9055.6|9056.7|9055.2|9057.5|9056.2|9055.9|9054.8|230
1594062600000|2020-07-06 19:10:00|9056.8|9055.3|9055|9053.5|9057.1|9055.9|9054.2|9053|239
1594062900000|2020-07-06 19:15:00|9055.1|9053.6|9054.1|9052.6|9055.8|9054.6|9053.7|9052.4|257
1594063200000|2020-07-06 19:20:00|9054|9052.5|9053.4|9052.5|9055.2|9053.9|9052.9|9051.5|236
1594063500000|2020-07-06 19:25:00|9053.3|9052.4|9052.1|9051.2|9053.8|9052.8|9051.8|9050.6|243
1594063800000|2020-07-06 19:30:00|9052|9051.1|9052.8|9051.3|9053.2|9052|9051.5|9050.2|346
1594064100000|2020-07-06 19:35:00|9052.4|9051.5|9053.9|9053|9054.5|9053.4|9051.4|9050.2|546
1594064400000|2020-07-06 19:40:00|9054.2|9052.7|9051|9050.1|9055|9053.9|9050.8|9049.8|450
1594064700000|2020-07-06 19:45:00|9050.8|9049.9|9052.2|9050.7|9052.4|9051.5|9050.6|9049.5|335
1594065000000|2020-07-06 19:50:00|9051.9|9051|9052.1|9050.6|9053.3|9051.8|9051.3|9050.1|296
1594065300000|2020-07-06 19:55:00|9052|9050.5|9052.6|9051.7|9054|9052.8|9051.9|9050.5|343
1594065600000|2020-07-06 20:00:00|9052.5|9051.6|9054.5|9053|9055.2|9053.7|9052.3|9050.8|357
1594065900000|2020-07-06 20:05:00|9054.6|9053.1|9052.7|9051.8|9054.6|9053.1|9052.4|9051.3|177
1594066200000|2020-07-06 20:10:00|9052.6|9051.7|9054.2|9052.7|9054.3|9053.3|9052.5|9051.6|160
1594066500000|2020-07-06 20:15:00|9054|9053.1|9053.1|9052.2|9054.8|9053.6|9053|9052.1|130
1594066800000|2020-07-06 20:20:00|9053.2|9052.3|9053.2|9051.7|9053.6|9052.3|9052.4|9051.4|212
1594067100000|2020-07-06 20:25:00|9053.3|9051.8|9054.3|9053.4|9054.4|9053.5|9052.9|9051.7|179
1594067400000|2020-07-06 20:30:00|9054.2|9053.3|9053.6|9052.1|9054.8|9053.7|9053.4|9051.9|187
1594067700000|2020-07-06 20:35:00|9053.7|9052.2|9054.8|9053.3|9055.1|9053.6|9052.9|9051.6|147
1594068000000|2020-07-06 20:40:00|9054.7|9053.2|9053.9|9052.4|9055.3|9053.8|9053.8|9052.3|138
1594068300000|2020-07-06 20:45:00|9054|9052.5|9054.4|9052.9|9055.6|9054.1|9054|9052.5|187
1594068600000|2020-07-06 20:50:00|9054.5|9053|9054|9052.5|9055.7|9054.2|9053|9051.5|224
1594068900000|2020-07-06 20:55:00|9054.1|9052.6|9054.8|9051|9056.2|9053.5|9052.5|9047.5|467
1594069200000|2020-07-06 21:00:00|9055.3|9050.5|9055.7|9050.5|9063.6|9057.7|9055|9049.4|89
1594069500000|2020-07-06 21:05:00|9057.7|9048.6|9060.1|9048.9|9062.3|9052.4|9055.6|9047.9|182
1594069800000|2020-07-06 21:10:00|9060.4|9048.7|9058.7|9049.3|9061.7|9050.9|9057.2|9048.3|208
1594070100000|2020-07-06 21:15:00|9058.8|9049.2|9058.4|9050.7|9059.9|9051.9|9056.8|9049|262
1594070400000|2020-07-06 21:20:00|9057.9|9051.3|9059.5|9051.1|9061.5|9053.6|9057.7|9050.1|310
1594070700000|2020-07-06 21:25:00|9059.1|9051.3|9059.1|9051.6|9060.7|9052.3|9056.9|9050.4|215
1594071000000|2020-07-06 21:30:00|9059.3|9051.3|9059.7|9052.2|9060.9|9052.7|9058.5|9051|307
1594071300000|2020-07-06 21:35:00|9059.6|9052.1|9057.6|9050.7|9060.9|9052.7|9057.1|9049.1|328
1594071600000|2020-07-06 21:40:00|9057.7|9050.6|9060.3|9050.6|9061.6|9052.3|9057.1|9048.9|535
1594071900000|2020-07-06 21:45:00|9059.7|9051.1|9060.2|9052.1|9062|9052.6|9056.3|9047.1|537
1594072200000|2020-07-06 21:50:00|9060.4|9052.6|9058.7|9052.5|9060.6|9053.9|9058.3|9051.2|303
1594072500000|2020-07-06 21:55:00|9059|9053|9058.2|9051.1|9060.8|9053.8|9057.1|9050.6|381
1594072800000|2020-07-06 22:00:00|9058.4|9050.8|9055.2|9052.5|9060|9053|9054.5|9050.8|470
1594073100000|2020-07-06 22:05:00|9056.1|9052.6|9055.2|9052.9|9056.4|9053.4|9054.8|9051.9|218
1594073400000|2020-07-06 22:10:00|9055.9|9052.8|9055.5|9052.9|9056.7|9054.1|9054.7|9052.4|233
1594073700000|2020-07-06 22:15:00|9055.3|9053|9055.5|9053.3|9055.9|9053.6|9054.7|9052.6|226
1594074000000|2020-07-06 22:20:00|9055.6|9053.1|9054.7|9053.2|9055.7|9053.6|9053.9|9052.2|227
1594074300000|2020-07-06 22:25:00|9055.2|9053|9054.4|9051.9|9055.3|9053.3|9053.5|9051.6|179
1594074600000|2020-07-06 22:30:00|9053.9|9052|9054.4|9052.9|9055.2|9053.1|9053.9|9051.8|156
1594074900000|2020-07-06 22:35:00|9054.7|9052.4|9055|9053.5|9055.8|9053.7|9054.2|9052.1|113
1594075200000|2020-07-06 22:40:00|9055.1|9053.6|9054.5|9052.2|9055.5|9053.6|9053.6|9051.5|138
1594075500000|2020-07-06 22:45:00|9054.4|9052|9054.2|9052.7|9054.8|9052.9|9053.4|9051.3|213
1594075800000|2020-07-06 22:50:00|9054.1|9052.6|9054.5|9053|9054.9|9053.4|9053.6|9051.5|220
1594076100000|2020-07-06 22:55:00|9054.6|9053.1|9055.3|9053.8|9056.3|9054.1|9054.4|9052.3|315
1594076400000|2020-07-06 23:00:00|9055.2|9053.7|9055.4|9053.9|9056.1|9054.1|9054.3|9052.3|279
1594076700000|2020-07-06 23:05:00|9055.5|9054|9055.9|9054.4|9057.1|9054.8|9055.1|9053.3|183
1594077000000|2020-07-06 23:10:00|9056.2|9053.9|9056.4|9054.9|9056.9|9055.2|9055.7|9053.9|110
1594077300000|2020-07-06 23:15:00|9056.5|9055|9056.2|9054.7|9057.1|9055.6|9055.7|9054.2|124
1594077600000|2020-07-06 23:20:00|9056.1|9054.6|9056.3|9054.8|9056.6|9055.1|9055.7|9054.2|164
1594077900000|2020-07-06 23:25:00|9056.2|9054.7|9056.5|9055|9056.8|9055.3|9055.6|9054.1|142
1594078200000|2020-07-06 23:30:00|9056.6|9055.1|9054.5|9053|9056.6|9055.1|9054.4|9052.9|187
1594078500000|2020-07-06 23:35:00|9054.6|9053.1|9054.9|9053.4|9055.2|9053.7|9054.6|9053.1|121
1594078800000|2020-07-06 23:40:00|9054.8|9053.3|9054.3|9052.8|9055.2|9053.7|9054.1|9052.6|122
1594079100000|2020-07-06 23:45:00|9054.1|9052.6|9054|9052.5|9054.2|9052.7|9053.4|9051.9|139
1594079400000|2020-07-06 23:50:00|9053.9|9052.4|9054.3|9052.8|9054.6|9053.2|9053.9|9052.4|88
1594079700000|2020-07-06 23:55:00|9054.2|9052.7|9054.5|9053|9054.9|9053.4|9054.1|9052.6|125
1594080000000|2020-07-07 00:00:00|9054.7|9053.2|9055.3|9053.8|9055.5|9054|9052|9050.5|358
1594080300000|2020-07-07 00:05:00|9055.4|9053.9|9054.1|9052.6|9055.4|9053.9|9054|9052.5|236
1594080600000|2020-07-07 00:10:00|9054.2|9052.7|9050.9|9049.4|9054.7|9053.2|9050.5|9049.2|296
1594080900000|2020-07-07 00:15:00|9050.5|9049.6|9050|9048.5|9052.1|9050.7|9049.2|9047.7|443
1594081200000|2020-07-07 00:20:00|9049.9|9048.4|9050.7|9049.2|9051.5|9050|9049.8|9048.3|255
1594081500000|2020-07-07 00:25:00|9050.6|9049.1|9050.5|9049|9052.8|9051.5|9049.8|9048.3|360
1594081800000|2020-07-07 00:30:00|9050.4|9048.9|9052.7|9051.2|9053.2|9051.7|9050.4|9048.9|278
1594082100000|2020-07-07 00:35:00|9052.8|9051.3|9051.6|9050.1|9053|9051.5|9050.8|9049.6|207
1594082400000|2020-07-07 00:40:00|9051.5|9050|9052.8|9051.3|9053.8|9052.3|9051.5|9050|271
1594082700000|2020-07-07 00:45:00|9052.9|9051.4|9052.2|9050.7|9054.2|9052.7|9051.8|9050.4|233
1594083000000|2020-07-07 00:50:00|9052.1|9050.6|9052.2|9050.7|9052.9|9051.5|9051.2|9049.7|287
1594083300000|2020-07-07 00:55:00|9052.1|9050.6|9052.5|9051|9053|9051.7|9051.7|9050.2|265
1594083600000|2020-07-07 01:00:00|9052.4|9050.9|9052.8|9051.3|9052.8|9051.3|9051.1|9049.6|291
1594083900000|2020-07-07 01:05:00|9052.7|9051.2|9052.8|9051.3|9053.3|9051.8|9052.3|9050.8|227
1594084200000|2020-07-07 01:10:00|9052.9|9051.4|9053.8|9052.3|9054.2|9052.7|9052.3|9050.8|268
1594084500000|2020-07-07 01:15:00|9053.7|9052.2|9053.8|9052.3|9055.4|9053.9|9052.9|9051.4|581
1594084800000|2020-07-07 01:20:00|9053.7|9052.2|9052.7|9051.2|9053.8|9052.3|9052.1|9050.6|270
1594085100000|2020-07-07 01:25:00|9052.8|9051.3|9052.7|9051.2|9053.6|9052.1|9052.1|9050.6|343
1594085400000|2020-07-07 01:30:00|9052.9|9051.4|9052|9050.5|9052.9|9051.4|9051.3|9049.8|339
1594085700000|2020-07-07 01:35:00|9051.9|9050.4|9053.3|9051.8|9053.4|9051.9|9051.2|9049.7|342
1594086000000|2020-07-07 01:40:00|9053.2|9051.7|9053.5|9052|9053.7|9052.2|9052.3|9051|354
1594086300000|2020-07-07 01:45:00|9053.4|9051.9|9053.5|9052|9054.1|9052.7|9052.6|9051.1|358
1594086600000|2020-07-07 01:50:00|9053.4|9051.9|9055.3|9053.8|9056.1|9054.6|9053.1|9051.7|351
1594086900000|2020-07-07 01:55:00|9055.4|9053.9|9053.1|9051.6|9055.7|9054.3|9052.7|9051.2|366
1594087200000|2020-07-07 02:00:00|9053.2|9051.7|9052.6|9051.1|9053.5|9052|9052.3|9050.8|320
1594087500000|2020-07-07 02:05:00|9052.8|9051.3|9053.1|9051.6|9053.5|9052|9051.9|9050.4|328
1594087800000|2020-07-07 02:10:00|9052.8|9051.3|9051|9049.5|9053.2|9051.7|9050.5|9049|362
1594088100000|2020-07-07 02:15:00|9050.7|9049.2|9050.1|9048.6|9052.4|9051.1|9049.8|9048.4|369
1594088400000|2020-07-07 02:20:00|9050|9048.5|9051.1|9049.6|9051.7|9050.2|9049.2|9048|308
1594088700000|2020-07-07 02:25:00|9051.2|9049.7|9052|9050.5|9052.2|9050.7|9050.8|9049.3|227
1594089000000|2020-07-07 02:30:00|9052.2|9050.7|9053|9051.5|9053.6|9052.1|9052|9050.5|342
1594089300000|2020-07-07 02:35:00|9052.9|9051.4|9051.7|9050.2|9053.3|9051.8|9051.5|9050|262
1594089600000|2020-07-07 02:40:00|9051.8|9050.3|9054.2|9052.7|9054.9|9053.4|9051.6|9050.1|266
1594089900000|2020-07-07 02:45:00|9054.1|9052.6|9055.5|9054|9056.1|9054.6|9053.4|9051.9|316
1594090200000|2020-07-07 02:50:00|9055.6|9054.1|9053.3|9051.8|9056.1|9054.6|9053|9051.5|292
1594090500000|2020-07-07 02:55:00|9053.2|9051.7|9051.8|9050.3|9054|9052.7|9051.6|9050.1|368
1594090800000|2020-07-07 03:00:00|9051.7|9050.2|9052.1|9050.6|9053|9051.6|9051|9049.5|273
1594091100000|2020-07-07 03:05:00|9052|9050.5|9053.1|9051.6|9053.4|9052.2|9051.3|9050.1|323
1594091400000|2020-07-07 03:10:00|9053|9051.5|9051.9|9050.4|9053.5|9052.2|9050.6|9049.3|274
1594091700000|2020-07-07 03:15:00|9052|9050.5|9051|9049.5|9052.3|9050.8|9049.9|9048.6|301
1594092000000|2020-07-07 03:20:00|9051.1|9049.6|9051.8|9050.3|9052|9050.8|9050.5|9049.1|275
1594092300000|2020-07-07 03:25:00|9051.9|9050.4|9050.2|9048.7|9052.5|9051|9050.2|9048.7|207
1594092600000|2020-07-07 03:30:00|9050.1|9048.6|9049.1|9047.6|9050.5|9049.4|9048.5|9047|208
1594092900000|2020-07-07 03:35:00|9049.3|9047.8|9048.5|9047.6|9049.9|9048.5|9048.5|9047.2|157
1594093200000|2020-07-07 03:40:00|9048.4|9047.5|9047.8|9046.3|9049.8|9048.3|9046.7|9045.6|269
1594093500000|2020-07-07 03:45:00|9047.7|9046.2|9047|9045.5|9048|9046.6|9046.5|9045.2|248
1594093800000|2020-07-07 03:50:00|9046.9|9045.4|9048.9|9047.4|9048.9|9047.4|9046.1|9044.8|223
1594094100000|2020-07-07 03:55:00|9048.8|9047.3|9046.8|9045.9|9049|9047.5|9046.3|9045.2|245
1594094400000|2020-07-07 04:00:00|9046.7|9045.8|9047.6|9046.1|9047.6|9046.4|9046.6|9045.4|206
1594094700000|2020-07-07 04:05:00|9047.7|9046.2|9045.8|9044.9|9047.7|9046.5|9045.3|9044.3|199
1594095000000|2020-07-07 04:10:00|9045.9|9045|9048.4|9046.9|9048.4|9047|9045.8|9044.5|257
1594095300000|2020-07-07 04:15:00|9048.3|9046.8|9048.1|9046.6|9048.6|9047.1|9047.1|9045.6|251
1594095600000|2020-07-07 04:20:00|9048.2|9046.7|9046.4|9044.9|9048.4|9046.9|9046|9044.5|228
1594095900000|2020-07-07 04:25:00|9046.5|9045|9046.5|9045|9046.7|9045.3|9045.7|9044.2|173
1594096200000|2020-07-07 04:30:00|9046.4|9044.9|9047.3|9045.8|9047.5|9046.3|9045.1|9043.6|314
1594096500000|2020-07-07 04:35:00|9047.2|9045.7|9046|9044.5|9047.9|9046.4|9045.3|9043.8|360
1594096800000|2020-07-07 04:40:00|9045.9|9044.4|9047.1|9045.6|9047.2|9046.2|9045.7|9044.2|215
1594097100000|2020-07-07 04:45:00|9047.2|9045.7|9046.4|9044.9|9047.6|9046.4|9045.8|9044.3|236
1594097400000|2020-07-07 04:50:00|9046.3|9044.8|9045.8|9044.3|9046.8|9045.3|9045.8|9044.3|175
1594097700000|2020-07-07 04:55:00|9045.9|9044.4|9045.5|9044|9045.9|9044.4|9044.9|9043.4|180
1594098000000|2020-07-07 05:00:00|9045.6|9044.1|9044.6|9043.1|9046.2|9044.9|9044.5|9043|204
1594098300000|2020-07-07 05:05:00|9044.4|9042.9|9044.8|9043.3|9045.6|9044.4|9042.1|9040.9|322
1594098600000|2020-07-07 05:10:00|9044.9|9043.4|9045.8|9044.3|9046.7|9045.2|9044.3|9043|212
1594098900000|2020-07-07 05:15:00|9045.9|9044.4|9045.9|9044.4|9046.5|9045|9045.4|9043.9|251
1594099200000|2020-07-07 05:20:00|9046|9044.5|9045.8|9044.3|9046.9|9045.6|9045.5|9044.1|324
1594099500000|2020-07-07 05:25:00|9045.7|9044.2|9048.2|9046.7|9048.5|9047|9045.5|9044|205
1594099800000|2020-07-07 05:30:00|9048.1|9046.6|9044.9|9043.4|9048.2|9046.7|9044.3|9043.1|370
1594100100000|2020-07-07 05:35:00|9044.7|9043.2|9044.5|9043|9045.2|9043.7|9043.6|9042.1|241
1594100400000|2020-07-07 05:40:00|9044.4|9042.9|9046.5|9045.6|9048|9046.5|9044.4|9042.9|357
1594100700000|2020-07-07 05:45:00|9046.8|9045.3|9046.8|9045.9|9047.8|9046.3|9045.8|9044.6|242
1594101000000|2020-07-07 05:50:00|9047.1|9045.6|9047.6|9046.1|9047.8|9046.3|9045.9|9044.4|242
1594101300000|2020-07-07 05:55:00|9047.7|9046.2|9048.9|9047.4|9049.8|9048.4|9046.9|9045.4|399
1594101600000|2020-07-07 06:00:00|9049|9047.5|9050.5|9049|9051|9049.5|9047.7|9046.2|440
1594101900000|2020-07-07 06:05:00|9050.6|9049.1|9051.4|9050.5|9053.4|9051.9|9050.1|9048.9|448
1594102200000|2020-07-07 06:10:00|9051.3|9050.4|9052.3|9050.8|9054|9052.6|9049.9|9048.5|571
1594102500000|2020-07-07 06:15:00|9052.2|9050.7|9050.3|9048.8|9052.4|9050.9|9049.3|9048|431
1594102800000|2020-07-07 06:20:00|9050.4|9048.9|9052.8|9051.3|9053.8|9052.6|9050.2|9048.8|436
1594103100000|2020-07-07 06:25:00|9052.9|9051.4|9052.1|9050.6|9053.8|9052.3|9051.9|9050.4|321
1594103400000|2020-07-07 06:30:00|9052|9050.5|9049.2|9048.3|9052.3|9050.9|9048.8|9047.5|320
1594103700000|2020-07-07 06:35:00|9049.3|9048.4|9047.8|9046.3|9050.9|9049.7|9047.2|9046|312
1594104000000|2020-07-07 06:40:00|9047.9|9046.4|9047.8|9046.3|9048.3|9047.1|9046.1|9044.9|370
1594104300000|2020-07-07 06:45:00|9048|9046.5|9043.2|9042.3|9048.1|9046.7|9043.2|9042|474
1594104600000|2020-07-07 06:50:00|9043.3|9042.4|9043.8|9042.3|9044.8|9043.5|9041.4|9040.3|443
1594104900000|2020-07-07 06:55:00|9044|9042.5|9047.6|9046.1|9048.1|9046.6|9043.3|9042.2|603
1594105200000|2020-07-07 07:00:00|9047.5|9046|9051.4|9050.5|9053|9051.8|9046.6|9045.4|758
1594105500000|2020-07-07 07:05:00|9051.7|9050.2|9049.1|9047.6|9054|9052.6|9047.8|9046.5|704
1594105800000|2020-07-07 07:10:00|9049|9047.5|9049.8|9048.3|9052.7|9051.3|9046.6|9045.3|739
1594106100000|2020-07-07 07:15:00|9049.7|9048.2|9051.7|9050.2|9053.3|9052.2|9049.7|9048.2|633
1594106400000|2020-07-07 07:20:00|9051.8|9050.3|9048.3|9047.4|9053.3|9052|9048.2|9046.9|705
1594106700000|2020-07-07 07:25:00|9048.6|9047.7|9048.3|9046.8|9052.7|9051.5|9047.5|9046.3|788
1594107000000|2020-07-07 07:30:00|9048.4|9046.9|9046.9|9046|9049.7|9048.7|9046.5|9045.5|760
1594107300000|2020-07-07 07:35:00|9046.8|9045.9|9043|9042.1|9046.9|9046|9042.9|9041.7|766
1594107600000|2020-07-07 07:40:00|9043.1|9042.2|9045.4|9044.5|9046.3|9045|9040.5|9039.4|617
1594107900000|2020-07-07 07:45:00|9045.5|9044.6|9044.6|9043.7|9048.1|9046.9|9044.4|9043.3|661
1594108200000|2020-07-07 07:50:00|9044.8|9043.9|9043.6|9042.7|9045.7|9044.3|9042|9041|688
1594108500000|2020-07-07 07:55:00|9043.7|9042.8|9037.1|9035.6|9044.6|9043.6|9037|9035.5|679
1594108800000|2020-07-07 08:00:00|9036.9|9036|9040.5|9039|9042.5|9041.2|9036|9034.5|768
1594109100000|2020-07-07 08:05:00|9040.6|9039.1|9041.7|9040.2|9042.4|9041.2|9040|9039|774
1594109400000|2020-07-07 08:10:00|9041.8|9040.3|9037|9036.1|9042.1|9041.1|9035.5|9034.3|731
1594109700000|2020-07-07 08:15:00|9037.2|9035.7|9035.3|9034.4|9037.6|9036.4|9034.8|9033.5|515
1594110000000|2020-07-07 08:20:00|9035.2|9034.3|9034.9|9033.4|9040.1|9039.2|9033.6|9032.3|629
1594110300000|2020-07-07 08:25:00|9035|9033.5|9038.4|9036.9|9039.6|9038.3|9033.4|9032.2|899
1594110600000|2020-07-07 08:30:00|9038.6|9037.1|9039.6|9038.1|9040.4|9038.9|9035.1|9034|794
1594110900000|2020-07-07 08:35:00|9039.5|9038|9038.4|9036.9|9039.5|9038.1|9036|9034.8|643
1594111200000|2020-07-07 08:40:00|9038.6|9037.1|9042.1|9041.2|9042.7|9041.6|9037.8|9036.8|612
1594111500000|2020-07-07 08:45:00|9042.2|9041.3|9040.3|9039.4|9043|9041.8|9037.1|9035.9|722
1594111800000|2020-07-07 08:50:00|9040.4|9039.5|9038|9037.1|9041.6|9040.3|9036|9034.9|570
1594112100000|2020-07-07 08:55:00|9037.9|9037|9033.4|9032.5|9040.7|9039.4|9032.9|9031.8|798
1594112400000|2020-07-07 09:00:00|9033.3|9032.4|9035.4|9033.9|9035.7|9034.5|9031.7|9030.2|779
1594112700000|2020-07-07 09:05:00|9035|9034.1|9035.7|9034.2|9036.3|9035.2|9033.8|9032.6|623
1594113000000|2020-07-07 09:10:00|9035.9|9034.4|9035.2|9033.7|9037.6|9036.4|9034|9032.6|625
1594113300000|2020-07-07 09:15:00|9034.9|9034|9034.7|9033.8|9037.9|9037|9034.5|9033.5|490
1594113600000|2020-07-07 09:20:00|9034.6|9033.7|9034.3|9032.8|9036.5|9035.6|9033.8|9032.6|408
1594113900000|2020-07-07 09:25:00|9034|9033.1|9035.9|9035|9036.6|9035.6|9032.9|9031.7|440
1594114200000|2020-07-07 09:30:00|9036|9035.1|9033.8|9032.3|9036.6|9035.5|9032.9|9031.6|413
1594114500000|2020-07-07 09:35:00|9033.9|9032.4|9031.6|9030.7|9034.1|9032.8|9031.3|9030|464
1594114800000|2020-07-07 09:40:00|9031.5|9030.6|9032.6|9031.1|9033.1|9031.7|9030.9|9029.8|472
1594115100000|2020-07-07 09:45:00|9032.5|9031|9038.7|9037.8|9039.5|9038.2|9032.5|9031|494
1594115400000|2020-07-07 09:50:00|9038.6|9037.7|9038|9036.5|9040.8|9039.9|9036.6|9035.5|677
1594115700000|2020-07-07 09:55:00|9037.9|9036.4|9035.9|9035|9038.3|9037.1|9035|9033.8|527
1594116000000|2020-07-07 10:00:00|9036|9035.1|9033.7|9032.8|9036.5|9035.6|9031|9030.1|628
1594116300000|2020-07-07 10:05:00|9033.8|9032.9|9037|9036.1|9037.1|9036.2|9030.4|9029.5|454
1594116600000|2020-07-07 10:10:00|9037.4|9035.9|9033.6|9032.7|9037.5|9036.6|9033.5|9032.6|545
1594116900000|2020-07-07 10:15:00|9033.8|9032.3|9032.4|9030.9|9036.4|9035.2|9031.3|9029.8|772
1594117200000|2020-07-07 10:20:00|9032.5|9031|9030.3|9028.8|9034|9032.7|9029.6|9028.4|563
1594117500000|2020-07-07 10:25:00|9030.4|9028.9|9033.5|9032.6|9033.6|9032.7|9029.3|9028|486
1594117800000|2020-07-07 10:30:00|9033.4|9032.5|9032|9030.5|9035.5|9034.4|9031.1|9030.2|597
1594118100000|2020-07-07 10:35:00|9031.9|9030.4|9028.7|9027.8|9032|9030.5|9025.8|9024.8|536
1594118400000|2020-07-07 10:40:00|9029.1|9027.6|9030.5|9029|9031.4|9030.3|9028.1|9026.9|592
1594118700000|2020-07-07 10:45:00|9030.4|9028.9|9030.1|9028.6|9032.9|9031.4|9029.7|9028.3|460
1594119000000|2020-07-07 10:50:00|9030|9028.5|9033|9032.1|9033.6|9032.5|9029.2|9028|554
1594119300000|2020-07-07 10:55:00|9033.1|9032.2|9026.3|9024.8|9033.4|9032.4|9025.8|9024.4|646
1594119600000|2020-07-07 11:00:00|9026.2|9024.7|9026.8|9025.3|9027.8|9026.4|9023.9|9022.5|507
1594119900000|2020-07-07 11:05:00|9026.9|9025.4|9027.9|9027|9029.4|9028.2|9025.6|9024.5|457
1594120200000|2020-07-07 11:10:00|9027.8|9026.9|9028.2|9027.3|9029.9|9028.7|9027.8|9026.8|513
1594120500000|2020-07-07 11:15:00|9028|9027.1|9022.1|9020.6|9028.2|9027.1|9019|9017.9|860
1594120800000|2020-07-07 11:20:00|9022|9020.5|9020.8|9019.9|9022.7|9021.5|9020|9018.9|584
1594121100000|2020-07-07 11:25:00|9020.7|9019.8|9019.3|9018.4|9021.2|9020.3|9018.2|9016.9|619
1594121400000|2020-07-07 11:30:00|9019.7|9018.2|9020.3|9019.4|9020.7|9019.6|9019|9017.7|521
1594121700000|2020-07-07 11:35:00|9020.4|9019.5|9018.4|9017.5|9021.6|9020.5|9018|9016.8|523
1594122000000|2020-07-07 11:40:00|9018.5|9017.6|9018|9017.1|9019.1|9017.8|9015.2|9013.7|556
1594122300000|2020-07-07 11:45:00|9018.1|9017.2|9017.1|9016.2|9019.1|9017.9|9014.4|9013.5|680
1594122600000|2020-07-07 11:50:00|9017.2|9016.3|9018.4|9017.5|9018.7|9017.5|9016.5|9015.2|618
1594122900000|2020-07-07 11:55:00|9018.3|9017.4|9019.7|9018.8|9020.1|9019.1|9015.8|9014.6|735
1594123200000|2020-07-07 12:00:00|9019.4|9018.5|9017.5|9016.6|9019.6|9018.5|9016.3|9015.2|603
1594123500000|2020-07-07 12:05:00|9017.6|9016.7|9016|9015.1|9018.1|9016.9|9014.2|9013|533
1594123800000|2020-07-07 12:10:00|9016.3|9014.8|9015.5|9014.6|9018.6|9017.7|9014.6|9013.4|490
1594124100000|2020-07-07 12:15:00|9015.4|9014.5|9014.2|9013.3|9015.9|9014.7|9013.1|9011.9|492
1594124400000|2020-07-07 12:20:00|9014.1|9013.2|9015.1|9013.6|9015.2|9014.1|9011.8|9010.7|512
1594124700000|2020-07-07 12:25:00|9015|9013.5|9015.1|9014.2|9016.2|9015.2|9014|9012.8|531
1594125000000|2020-07-07 12:30:00|9015|9014.1|9015.2|9014.3|9017.1|9016.2|9014.5|9013.3|538
1594125300000|2020-07-07 12:35:00|9015.1|9014.2|9018.1|9017.2|9018.5|9017.4|9014.7|9013.6|421
1594125600000|2020-07-07 12:40:00|9018|9017.1|9018.1|9016.6|9019.3|9018.3|9016.4|9015.4|403
1594125900000|2020-07-07 12:45:00|9018|9016.5|9015.3|9014.4|9018.3|9017.3|9014.9|9014|487
1594126200000|2020-07-07 12:50:00|9015.2|9014.3|9011.6|9010.7|9015.7|9014.5|9008.7|9007.5|535
1594126500000|2020-07-07 12:55:00|9011.5|9010.6|9011.7|9010.8|9014.2|9013.1|9011.3|9010.3|484
1594126800000|2020-07-07 13:00:00|9011.8|9010.9|9008.8|9007.9|9015|9013.9|9008.3|9007.3|560
1594127100000|2020-07-07 13:05:00|9008.7|9007.8|9012|9010.5|9014.8|9013.9|9007.5|9006.5|595
1594127400000|2020-07-07 13:10:00|9012.1|9010.6|9014.3|9013.4|9014.5|9013.6|9011.6|9010.5|522
1594127700000|2020-07-07 13:15:00|9014.2|9013.3|9014.3|9013.4|9016.5|9015.4|9013.2|9012.2|491
1594128000000|2020-07-07 13:20:00|9014.4|9013.5|9017.8|9016.3|9017.9|9016.7|9014.3|9013.2|498
1594128300000|2020-07-07 13:25:00|9017.7|9016.2|9017.5|9016|9017.7|9016.6|9015.4|9014.5|536
1594128600000|2020-07-07 13:30:00|9017.4|9015.9|9019.5|9018|9019.8|9018.7|9015.5|9014.6|737
1594128900000|2020-07-07 13:35:00|9019.6|9018.1|9017.7|9016.8|9020.3|9019.4|9017.4|9016.5|698
1594129200000|2020-07-07 13:40:00|9017.8|9016.9|9016.4|9015.5|9017.9|9017|9012|9011.1|672
1594129500000|2020-07-07 13:45:00|9016.3|9015.4|9007.9|9007|9016.7|9015.5|9007|9006.1|677
1594129800000|2020-07-07 13:50:00|9007.8|9006.9|8998.6|8997.7|9008.1|9007.1|8991.5|8990|970
1594130100000|2020-07-07 13:55:00|8998.5|8997.6|8990.6|8989.1|8998.7|8997.7|8989.4|8987.9|882
1594130400000|2020-07-07 14:00:00|8990.4|8988.9|8989.4|8987.9|8993.5|8992.4|8988.7|8987.7|780
1594130700000|2020-07-07 14:05:00|8989.3|8987.8|8985.2|8984.3|8989.6|8988.4|8982.7|8981.8|773
1594131000000|2020-07-07 14:10:00|8984.9|8984|8983.4|8982.5|8986.8|8985.5|8981.6|8980.7|730
1594131300000|2020-07-07 14:15:00|8983.2|8982.3|8978.2|8977.3|8984.1|8983|8977.7|8976.8|594
1594131600000|2020-07-07 14:20:00|8978.1|8977.2|8974.5|8973|8980.3|8979.2|8973.1|8972.2|707
1594131900000|2020-07-07 14:25:00|8974.3|8972.8|8972.2|8970.7|8974.6|8973.2|8967.7|8966.7|763
1594132200000|2020-07-07 14:30:00|8971.9|8971|8972.7|8971.8|8973.9|8973|8967.9|8967|727
1594132500000|2020-07-07 14:35:00|8972.6|8971.7|8973.7|8972.8|8978.3|8977.1|8971.3|8970.4|738
1594132800000|2020-07-07 14:40:00|8973.8|8972.9|8980.9|8980|8981.4|8980|8973.4|8972.5|564
1594133100000|2020-07-07 14:45:00|8981.1|8979.6|8978.7|8977.8|8982.6|8981.6|8978.6|8977.7|652
1594133400000|2020-07-07 14:50:00|8978.8|8977.9|8972.7|8971.2|8979.1|8977.9|8972.1|8970.8|989
1594133700000|2020-07-07 14:55:00|8972.8|8971.3|8973.3|8972.4|8979.9|8979|8972.3|8970.8|998
1594134000000|2020-07-07 15:00:00|8973.2|8972.3|8977.7|8976.8|8978.3|8977.4|8973.2|8971.9|825
1594134300000|2020-07-07 15:05:00|8977.9|8976.4|8973.4|8972.5|8978.6|8977.5|8973.4|8972.5|573
1594134600000|2020-07-07 15:10:00|8973.2|8972.3|8974.4|8972.9|8976.2|8975.2|8969.1|8967.7|791
1594134900000|2020-07-07 15:15:00|8974.5|8973|8972.1|8970.6|8975.2|8974.1|8970.1|8969.2|647
1594135200000|2020-07-07 15:20:00|8972|8970.5|8977.5|8976|8977.6|8976.6|8971.8|8970.5|547
1594135500000|2020-07-07 15:25:00|8977.7|8976.2|8976.3|8975.4|8978.1|8977.2|8975.5|8974.4|510
1594135800000|2020-07-07 15:30:00|8976.4|8975.5|8979|8978.1|8980.1|8978.9|8976.1|8974.9|621
1594136100000|2020-07-07 15:35:00|8979.1|8978.2|8982.2|8981.3|8983|8981.8|8977.9|8976.7|559
1594136400000|2020-07-07 15:40:00|8982.1|8981.2|8983.7|8982.8|8984.5|8983.6|8981.3|8980.4|536
1594136700000|2020-07-07 15:45:00|8983.8|8982.9|8982.6|8981.7|8984.3|8983.2|8981.2|8980|472
1594137000000|2020-07-07 15:50:00|8982.9|8981.4|8984.9|8984|8985|8984.1|8982.6|8981.4|418
1594137300000|2020-07-07 15:55:00|8985|8984.1|8988|8986.5|8989.6|8988.4|8984.8|8983.6|505
1594137600000|2020-07-07 16:00:00|8987.7|8986.8|8984.3|8983.4|8988.3|8987.4|8983|8982|476
1594137900000|2020-07-07 16:05:00|8984.4|8983.5|8980.4|8979.5|8984.7|8983.6|8979.3|8978.4|513
1594138200000|2020-07-07 16:10:00|8980.5|8979.6|8983.8|8982.3|8985.2|8984.2|8980.3|8979.3|378
1594138500000|2020-07-07 16:15:00|8983.9|8982.4|8984.4|8983.5|8985.2|8984.1|8980.2|8979.1|390
1594138800000|2020-07-07 16:20:00|8984.3|8983.4|8988.1|8986.6|8988.6|8987.6|8984.3|8983.4|433
1594139100000|2020-07-07 16:25:00|8987.9|8987|8986.3|8985.4|8988.4|8987.1|8985.3|8984.1|461
1594139400000|2020-07-07 16:30:00|8986.7|8985.2|8987.4|8986.5|8989.4|8988.5|8986.4|8985.2|375
1594139700000|2020-07-07 16:35:00|8987.3|8986.4|8989|8987.5|8989.4|8988.4|8986.7|8985.6|351
1594140000000|2020-07-07 16:40:00|8988.7|8987.2|8986.5|8985.6|8989.3|8988|8986.5|8985.4|406
1594140300000|2020-07-07 16:45:00|8986.6|8985.1|8986.6|8985.7|8987.7|8986.8|8984.9|8983.6|408
1594140600000|2020-07-07 16:50:00|8986.8|8985.3|8984.1|8983.2|8987.3|8986.2|8983.8|8982.6|445
1594140900000|2020-07-07 16:55:00|8984.5|8983|8989.6|8988.7|8990.4|8989.5|8984|8982.9|537
1594141200000|2020-07-07 17:00:00|8989.5|8988.6|8983.7|8982.8|8989.9|8988.7|8983.6|8982.7|480
1594141500000|2020-07-07 17:05:00|8983.8|8982.9|8987|8986.1|8987.3|8986.2|8983.5|8982.1|387
1594141800000|2020-07-07 17:10:00|8987.1|8986.2|8988.5|8987|8988.9|8987.7|8986.5|8985.5|423
1594142100000|2020-07-07 17:15:00|8988.6|8987.1|8986.6|8985.7|8989.2|8988.1|8986.5|8985.4|476
1594142400000|2020-07-07 17:20:00|8987|8985.5|8985.6|8984.7|8987.3|8986.1|8984.3|8983.1|508
1594142700000|2020-07-07 17:25:00|8985.5|8984.6|8986.9|8986|8988.2|8987|8985.1|8983.9|420
1594143000000|2020-07-07 17:30:00|8987.1|8986.2|8986.3|8984.8|8988.1|8986.8|8985.7|8984.5|381
1594143300000|2020-07-07 17:35:00|8986.4|8984.9|8986.7|8985.8|8987.2|8986|8985.2|8983.9|316
1594143600000|2020-07-07 17:40:00|8986.9|8985.4|8984.3|8982.8|8986.9|8985.6|8984.2|8982.7|378
1594143900000|2020-07-07 17:45:00|8984.4|8982.9|8985.6|8984.1|8985.7|8984.2|8982.6|8981.3|389
1594144200000|2020-07-07 17:50:00|8985.7|8984.2|8986.9|8985.4|8987.3|8986.1|8984.9|8983.7|380
1594144500000|2020-07-07 17:55:00|8987|8985.5|8986.5|8985|8987.1|8985.9|8985.1|8983.9|387
1594144800000|2020-07-07 18:00:00|8986.6|8985.1|8987.1|8985.6|8987.1|8986|8985|8983.8|423
1594145100000|2020-07-07 18:05:00|8987|8985.5|8987.5|8986|8987.6|8986.4|8986|8984.8|302
1594145400000|2020-07-07 18:10:00|8987.3|8985.8|8986.6|8985.1|8987.6|8986.3|8985.9|8984.8|370
1594145700000|2020-07-07 18:15:00|8986.7|8985.2|8988.2|8986.7|8988.8|8987.7|8986.4|8985.1|372
1594146000000|2020-07-07 18:20:00|8988.1|8986.6|8987.7|8986.2|8988.8|8987.5|8987.1|8985.9|292
1594146300000|2020-07-07 18:25:00|8987.8|8986.3|8988.7|8987.2|8989.5|8988|8987.3|8986.1|282
1594146600000|2020-07-07 18:30:00|8988.6|8987.1|8989.4|8987.9|8989.6|8988.4|8987.3|8986|494
1594146900000|2020-07-07 18:35:00|8989.5|8988|8987.7|8986.2|8990.2|8989|8986.9|8985.4|445
1594147200000|2020-07-07 18:40:00|8987.8|8986.3|8987.7|8986.2|8988.6|8987.3|8987.1|8985.7|323
1594147500000|2020-07-07 18:45:00|8987.6|8986.1|8989.5|8988|8989.6|8988.1|8987.4|8985.9|325
1594147800000|2020-07-07 18:50:00|8989.2|8988.3|8990.5|8989|8990.5|8989|8988.4|8987.1|374
1594148100000|2020-07-07 18:55:00|8990.4|8988.9|8990.5|8989|8991.2|8990|8988.5|8987.3|446
1594148400000|2020-07-07 19:00:00|8990.1|8989.2|8990.5|8989|8992|8990.8|8988.9|8987.7|541
1594148700000|2020-07-07 19:05:00|8990.6|8989.1|8990.7|8989.2|8991.4|8989.9|8989.3|8987.9|450
1594149000000|2020-07-07 19:10:00|8990.6|8989.1|8990.7|8989.2|8991.6|8990.4|8989.6|8988.4|344
1594149300000|2020-07-07 19:15:00|8990.5|8989|8989.5|8988|8991.1|8989.7|8988.7|8987.4|358
1594149600000|2020-07-07 19:20:00|8989.6|8988.1|8990.4|8988.9|8991|8989.7|8989.3|8988.1|304
1594149900000|2020-07-07 19:25:00|8990.5|8989|8990.1|8988.6|8991.7|8990.6|8989.8|8988.3|411
1594150200000|2020-07-07 19:30:00|8990.2|8988.7|8990.3|8988.8|8991.1|8989.9|8989.9|8988.4|254
1594150500000|2020-07-07 19:35:00|8990.4|8988.9|8988.5|8987|8990.4|8988.9|8988.2|8986.9|318
1594150800000|2020-07-07 19:40:00|8988.6|8987.1|8990.6|8989.7|8991|8989.8|8988.4|8986.9|490
1594151100000|2020-07-07 19:45:00|8990.9|8989.4|8989.8|8988.9|8991.6|8990.2|8989.5|8988.4|319
1594151400000|2020-07-07 19:50:00|8990.1|8988.6|8991|8989.5|8991.2|8989.9|8988.8|8987.5|532
1594151700000|2020-07-07 19:55:00|8990.9|8989.4|8990.6|8989.1|8991.8|8990.4|8988.7|8987.6|645
1594152000000|2020-07-07 20:00:00|8990|8989|8990.5|8989|8991.3|8989.9|8989.1|8987.9|417
1594152300000|2020-07-07 20:05:00|8990.4|8988.9|8989.3|8987.8|8991|8989.7|8988.8|8987.7|281
1594152600000|2020-07-07 20:10:00|8989.4|8987.9|8988.2|8986.7|8989.7|8988.2|8987.7|8986.6|285
1594152900000|2020-07-07 20:15:00|8988.5|8987|8987.8|8986.3|8988.9|8987.4|8987.6|8986.1|146
1594153200000|2020-07-07 20:20:00|8987.7|8986.2|8990.1|8988.6|8990.2|8988.7|8987.4|8986.2|128
1594153500000|2020-07-07 20:25:00|8990.2|8988.7|8990.8|8989.3|8991.1|8989.9|8990.1|8988.6|145
1594153800000|2020-07-07 20:30:00|8990.7|8989.2|8990.7|8989.2|8991.3|8990.1|8990.2|8988.7|214
1594154100000|2020-07-07 20:35:00|8990.8|8989.3|8989.9|8988.4|8992.4|8990.9|8988.4|8987.3|228
1594154400000|2020-07-07 20:40:00|8989.8|8988.3|8989.1|8987.6|8991.4|8989.9|8988.9|8987.4|206
1594154700000|2020-07-07 20:45:00|8989|8987.5|8990.5|8989|8991|8989.5|8988.8|8987.3|175
1594155000000|2020-07-07 20:50:00|8990.4|8988.9|8989.5|8988|8990.9|8989.4|8988.6|8987.1|256
1594155300000|2020-07-07 20:55:00|8989.4|8987.9|8990.7|8985.8|8992|8988|8988.5|8985.6|364
1594155600000|2020-07-07 21:00:00|8994.7|8982.7|8990.4|8978.4|8995.1|8983.1|8989.5|8977.5|48
1594155900000|2020-07-07 21:05:00|8990.9|8978.9|8991.5|8979.5|8994.8|8982.8|8988.3|8976.3|202
1594156200000|2020-07-07 21:10:00|8991.8|8979.8|8991.2|8979.2|8993.3|8981.3|8986.4|8974.4|165
1594156500000|2020-07-07 21:15:00|8990.9|8978.9|8991.5|8979.5|8992.3|8980.3|8988.5|8976.5|127
1594156800000|2020-07-07 21:20:00|8990.5|8978.5|8993.6|8981.6|8993.6|8981.6|8989.3|8977.3|90
1594157100000|2020-07-07 21:25:00|8993.5|8981.5|8990.1|8978.1|8995.6|8983.6|8988.5|8976.5|93
1594157400000|2020-07-07 21:30:00|8990|8978|8993.6|8981.6|8995.3|8983.3|8990|8978|258
1594157700000|2020-07-07 21:35:00|8994.3|8982.3|8994|8982|8994.9|8982.9|8991.6|8979.6|191
1594158000000|2020-07-07 21:40:00|8993.9|8981.9|8989|8978.8|8994.5|8982.5|8987.4|8975.4|451
1594158300000|2020-07-07 21:45:00|8988.8|8978.6|8989.8|8981.6|8991.5|8982.9|8987.4|8977.3|528
1594158600000|2020-07-07 21:50:00|8989.6|8981.7|8988.4|8980.9|8991.7|8982.7|8987.9|8979.8|467
1594158900000|2020-07-07 21:55:00|8988.3|8981.1|8988.3|8980.4|8989.7|8982.1|8987.5|8979.4|414
1594159200000|2020-07-07 22:00:00|8988.5|8980.6|8991.8|8986.1|8995.3|8986.7|8987.6|8979.3|912
1594159500000|2020-07-07 22:05:00|8990.6|8986.2|8989.1|8984.2|8992.7|8986.9|8987.7|8982.1|760
1594159800000|2020-07-07 22:10:00|8989.5|8983.8|8989.2|8984.3|8991|8985.9|8988.4|8983.8|476
1594160100000|2020-07-07 22:15:00|8989.1|8984.5|8987.4|8983.8|8990.2|8985.7|8984.9|8982.2|622
1594160400000|2020-07-07 22:20:00|8987.3|8983.9|8988.3|8984.7|8989.4|8985.7|8985.5|8982.5|489
1594160700000|2020-07-07 22:25:00|8988.4|8984.6|8987.3|8985|8989.5|8986|8986.8|8983.2|333
1594161000000|2020-07-07 22:30:00|8987|8985.5|8988.4|8986.9|8989.6|8987.7|8986.7|8984.5|284
1594161300000|2020-07-07 22:35:00|8988.9|8986.5|8988.5|8987|8990|8987.7|8987.9|8985.6|298
1594161600000|2020-07-07 22:40:00|8988.6|8987.1|8988.5|8987|8990.1|8987.8|8988.1|8986|146
1594161900000|2020-07-07 22:45:00|8988.7|8987.2|8989.1|8987.6|8989.5|8988|8988.2|8986.4|113
1594162200000|2020-07-07 22:50:00|8989|8987.5|8989.5|8988|8990|8988.4|8989|8987.5|93
1594162500000|2020-07-07 22:55:00|8989.4|8987.9|8990.1|8988.6|8991.5|8989.5|8989.4|8987.9|79
1594162800000|2020-07-07 23:00:00|8990|8988.5|8990.5|8989|8990.5|8989|8989.4|8987.9|106
1594163100000|2020-07-07 23:05:00|8990.4|8988.9|8990.5|8989|8991.4|8989.7|8989|8987.5|173
1594163400000|2020-07-07 23:10:00|8990.6|8989.1|8990|8988.5|8990.9|8989.7|8989.5|8988|151
1594163700000|2020-07-07 23:15:00|8990.1|8988.6|8989.1|8987.6|8990.1|8988.6|8988.8|8987.3|97
1594164000000|2020-07-07 23:20:00|8989.2|8987.7|8989.7|8988.2|8989.8|8988.3|8989|8987.5|108
1594164300000|2020-07-07 23:25:00|8989.6|8988.1|8990.5|8989|8990.8|8989.3|8989.6|8988.1|128
1594164600000|2020-07-07 23:30:00|8990.4|8988.9|8988.9|8987.4|8990.5|8989.2|8988.8|8987.3|194
1594164900000|2020-07-07 23:35:00|8989|8987.5|8989.3|8987.8|8989.3|8987.8|8988.1|8986.7|141
1594165200000|2020-07-07 23:40:00|8989.2|8987.7|8988.7|8987.2|8989.6|8988.1|8988.5|8987|124
1594165500000|2020-07-07 23:45:00|8988.6|8987.1|8989.2|8987.7|8989.2|8987.7|8988.3|8986.8|137
1594165800000|2020-07-07 23:50:00|8989.3|8987.8|8989.5|8988|8989.6|8988.1|8988.8|8987.3|123
1594166100000|2020-07-07 23:55:00|8989.6|8988.1|8990.8|8989.3|8991|8989.5|8989.4|8987.9|131
1594166400000|2020-07-08 00:00:00|8990.9|8989.4|8987.5|8986|8992.3|8990.8|8986.5|8985|482
1594166700000|2020-07-08 00:05:00|8987.6|8986.1|8987.1|8985.6|8987.6|8986.1|8984.3|8982.8|384
1594167000000|2020-07-08 00:10:00|8987.2|8985.7|8985.4|8983.9|8987.7|8986.2|8985.4|8983.9|350
1594167300000|2020-07-08 00:15:00|8985.5|8984|8982.5|8981|8985.5|8984|8980.8|8979.3|408
1594167600000|2020-07-08 00:20:00|8982.4|8980.9|8981.2|8979.7|8983.7|8982.2|8980.6|8979.1|289
1594167900000|2020-07-08 00:25:00|8981.3|8979.8|8979.1|8977.6|8982.7|8981.2|8978.9|8977.4|344
1594168200000|2020-07-08 00:30:00|8979.2|8977.7|8980.2|8978.7|8980.6|8979.5|8979.2|8977.7|342
1594168500000|2020-07-08 00:35:00|8980.1|8978.6|8980.2|8978.7|8980.6|8979.2|8979.1|8977.6|375
1594168800000|2020-07-08 00:40:00|8980|8978.5|8979|8977.5|8980.3|8978.8|8979|8977.5|296
1594169100000|2020-07-08 00:45:00|8979.1|8977.6|8980.3|8978.8|8981.4|8979.9|8979|8977.5|315
1594169400000|2020-07-08 00:50:00|8980.4|8978.9|8980.4|8978.9|8980.8|8979.4|8979.2|8978.1|514
1594169700000|2020-07-08 00:55:00|8980.7|8979.2|8980.2|8978.7|8980.7|8979.2|8980.1|8978.6|218
1594170000000|2020-07-08 01:00:00|8980.1|8978.6|8979.4|8977.9|8980.3|8978.9|8978.9|8977.4|296
1594170300000|2020-07-08 01:05:00|8979.5|8978|8978.6|8977.1|8979.7|8978.2|8977.8|8976.3|243
1594170600000|2020-07-08 01:10:00|8978.8|8977.3|8978|8976.5|8979.1|8977.6|8977.6|8976.1|254
1594170900000|2020-07-08 01:15:00|8977.9|8976.4|8978.9|8977.4|8979.2|8977.7|8977.5|8976|249
1594171200000|2020-07-08 01:20:00|8979|8977.5|8979.7|8978.2|8980.3|8978.8|8978.8|8977.3|264
1594171500000|2020-07-08 01:25:00|8979.8|8978.3|8978.5|8977|8979.9|8978.4|8978.2|8976.7|249
1594171800000|2020-07-08 01:30:00|8978.6|8977.1|8978.5|8977|8979.2|8977.7|8978.2|8976.7|302
1594172100000|2020-07-08 01:35:00|8978.6|8977.1|8976.9|8975.4|8979.3|8977.8|8976.1|8974.8|408
1594172400000|2020-07-08 01:40:00|8977|8975.5|8976.7|8975.2|8977.1|8975.6|8975.8|8974.4|370
1594172700000|2020-07-08 01:45:00|8976.8|8975.3|8977.9|8976.4|8978.3|8976.8|8976.4|8974.9|270
1594173000000|2020-07-08 01:50:00|8977.8|8976.3|8977.4|8975.9|8978|8976.5|8976.7|8975.2|259
1594173300000|2020-07-08 01:55:00|8977.5|8976|8985.9|8984.4|8986.6|8985.1|8977.4|8975.9|691
1594173600000|2020-07-08 02:00:00|8986|8984.5|8983.6|8982.1|8987.7|8986.2|8983.5|8982|576
1594173900000|2020-07-08 02:05:00|8983.7|8982.2|8984.4|8982.9|8984.8|8983.3|8983|8981.5|384
1594174200000|2020-07-08 02:10:00|8984.5|8983|8983.2|8981.7|8984.5|8983|8982.7|8981.2|295
1594174500000|2020-07-08 02:15:00|8983|8981.5|8984.1|8982.6|8984.4|8982.9|8982.8|8981.3|256
1594174800000|2020-07-08 02:20:00|8984|8982.5|8983.4|8981.9|8984.1|8982.6|8982.3|8981.1|328
1594175100000|2020-07-08 02:25:00|8983.3|8981.8|8984.2|8982.7|8984.6|8983.1|8983.3|8981.8|223
1594175400000|2020-07-08 02:30:00|8984.1|8982.6|8985|8983.5|8985.3|8983.8|8983.3|8981.8|212
1594175700000|2020-07-08 02:35:00|8985.1|8983.6|8982.6|8981.1|8985.1|8983.6|8982.2|8981|280
1594176000000|2020-07-08 02:40:00|8982.7|8981.2|8983.5|8982|8984.1|8982.6|8982.1|8980.8|236
1594176300000|2020-07-08 02:45:00|8983.6|8982.1|8980.9|8979.4|8983.6|8982.1|8980.4|8979|307
1594176600000|2020-07-08 02:50:00|8980.8|8979.3|8981.1|8979.6|8981.7|8980.2|8980.3|8979|273
1594176900000|2020-07-08 02:55:00|8981.2|8979.7|8980.5|8979|8982|8980.5|8979.8|8978.3|232
1594177200000|2020-07-08 03:00:00|8980.3|8979.4|8978.7|8977.2|8981.2|8979.7|8978.4|8977.2|236
1594177500000|2020-07-08 03:05:00|8978.6|8977.1|8977.7|8976.8|8979.1|8977.6|8977.6|8976.4|163
1594177800000|2020-07-08 03:10:00|8978|8976.5|8978.8|8977.3|8979|8977.8|8977.6|8976.1|282
1594178100000|2020-07-08 03:15:00|8979|8977.5|8980.5|8979|8981|8979.6|8978.9|8977.5|272
1594178400000|2020-07-08 03:20:00|8980.6|8979.1|8980.5|8979|8982.5|8981.1|8979.8|8978.4|241
1594178700000|2020-07-08 03:25:00|8980.6|8979.1|8981.3|8979.8|8982.1|8980.6|8980.1|8979|159
1594179000000|2020-07-08 03:30:00|8981.2|8979.7|8980.5|8979|8981.4|8979.9|8980.2|8978.7|188
1594179300000|2020-07-08 03:35:00|8980.4|8978.9|8981.4|8979.9|8981.5|8980.4|8978.8|8977.5|196
1594179600000|2020-07-08 03:40:00|8981.6|8980.1|8982.4|8980.9|8983.4|8982.3|8980.5|8979.1|268
1594179900000|2020-07-08 03:45:00|8982.3|8980.8|8983.4|8981.9|8983.5|8982|8981.3|8980.1|223
1594180200000|2020-07-08 03:50:00|8983.3|8981.8|8982.1|8980.6|8983.6|8982.1|8981.3|8979.8|205
1594180500000|2020-07-08 03:55:00|8981.9|8980.4|8980.8|8979.3|8981.9|8980.4|8980.2|8978.8|193
1594180800000|2020-07-08 04:00:00|8980.9|8979.4|8981.3|8979.8|8981.4|8979.9|8978|8976.8|218
1594181100000|2020-07-08 04:05:00|8981.2|8979.7|8980.8|8979.3|8982.1|8980.6|8980.1|8978.8|211
1594181400000|2020-07-08 04:10:00|8980.9|8979.4|8981.3|8979.8|8981.8|8980.3|8980.6|8979.1|160
1594181700000|2020-07-08 04:15:00|8981.2|8979.7|8980.8|8979.3|8981.4|8980.2|8979.4|8978.1|186
1594182000000|2020-07-08 04:20:00|8980.7|8979.2|8981.6|8980.1|8981.6|8980.1|8980.1|8978.9|190
1594182300000|2020-07-08 04:25:00|8981.5|8980|8981.2|8980.3|8982.5|8981.3|8980.8|8979.7|157
1594182600000|2020-07-08 04:30:00|8981.1|8980.2|8982.6|8981.1|8982.8|8981.5|8979.9|8978.7|189
1594182900000|2020-07-08 04:35:00|8982.7|8981.2|8983.7|8982.2|8983.7|8982.4|8981.6|8980.4|234
1594183200000|2020-07-08 04:40:00|8983.6|8982.1|8982|8980.5|8983.8|8982.6|8981.9|8980.4|212
1594183500000|2020-07-08 04:45:00|8982.1|8980.6|8982.5|8981|8982.6|8981.3|8980.9|8979.7|176
1594183800000|2020-07-08 04:50:00|8982.6|8981.1|8981|8979.5|8982.7|8981.2|8980.6|8979.4|154
1594184100000|2020-07-08 04:55:00|8980.9|8979.4|8981.3|8979.8|8982.2|8980.7|8980.1|8978.9|234
1594184400000|2020-07-08 05:00:00|8981.4|8979.9|8982.2|8980.7|8982.4|8981.2|8980.6|8979.3|173
1594184700000|2020-07-08 05:05:00|8982.3|8980.8|8982.6|8981.1|8983.3|8982.1|8981|8979.6|261
1594185000000|2020-07-08 05:10:00|8982.7|8981.2|8983.5|8982|8984|8982.7|8982.4|8981.1|205
1594185300000|2020-07-08 05:15:00|8983.1|8981.6|8981.6|8980.7|8983.3|8981.8|8981.5|8980|212
1594185600000|2020-07-08 05:20:00|8981.9|8980.4|8983.3|8981.8|8983.8|8982.3|8981.6|8980.1|219
1594185900000|2020-07-08 05:25:00|8983.4|8981.9|8984.2|8982.7|8984.2|8982.8|8983.1|8981.6|139
1594186200000|2020-07-08 05:30:00|8984.1|8982.6|8983.3|8982.4|8985.3|8984|8983.2|8982.1|187
1594186500000|2020-07-08 05:35:00|8983.6|8982.1|8983.9|8982.4|8984.4|8983.3|8982.9|8981.7|223
1594186800000|2020-07-08 05:40:00|8984|8982.5|8982|8980.5|8984.5|8983.2|8981.4|8980.4|232
1594187100000|2020-07-08 05:45:00|8982.1|8980.6|8981.8|8980.3|8982.7|8981.2|8981|8979.5|283
1594187400000|2020-07-08 05:50:00|8981.7|8980.2|8980.8|8979.9|8981.8|8980.3|8980|8978.9|284
1594187700000|2020-07-08 05:55:00|8980.7|8979.8|8981.1|8979.6|8981.3|8980|8979.9|8978.7|264
1594188000000|2020-07-08 06:00:00|8981.2|8979.7|8982.8|8981.3|8983.8|8982.5|8980.6|8979.1|387
1594188300000|2020-07-08 06:05:00|8983|8981.5|8983.7|8982.2|8985.3|8983.9|8981.5|8980.1|535
1594188600000|2020-07-08 06:10:00|8983.8|8982.3|8983|8981.5|8984.3|8982.8|8981.9|8980.4|551
1594188900000|2020-07-08 06:15:00|8982.7|8981.8|8983.3|8981.8|8984.2|8982.7|8980.8|8979.3|408
1594189200000|2020-07-08 06:20:00|8983.2|8981.7|8982|8980.5|8983.6|8982.1|8981.4|8980|412
1594189500000|2020-07-08 06:25:00|8982.1|8980.6|8982.8|8981.3|8983.4|8982.1|8981.5|8980.2|378
1594189800000|2020-07-08 06:30:00|8982.5|8981.6|8984.7|8983.8|8984.9|8983.8|8981.5|8980.3|411
1594190100000|2020-07-08 06:35:00|8984.6|8983.7|8980.9|8980|8985.2|8984.3|8980.8|8979.7|446
1594190400000|2020-07-08 06:40:00|8981|8980.1|8980.8|8979.9|8982.1|8980.8|8980|8979|455
1594190700000|2020-07-08 06:45:00|8980.9|8980|8981.1|8980.2|8981.6|8980.5|8980.4|8979.4|366
1594191000000|2020-07-08 06:50:00|8981.3|8980.4|8985.2|8984.3|8985.4|8984.5|8981|8980.1|328
1594191300000|2020-07-08 06:55:00|8985.3|8984.4|8986.8|8985.3|8987.4|8986.2|8985.3|8984.4|534
1594191600000|2020-07-08 07:00:00|8986.7|8985.2|8986.8|8985.3|8988.5|8987.5|8986.6|8985.1|691
1594191900000|2020-07-08 07:05:00|8986.7|8985.2|8986.5|8985.6|8988.7|8987.5|8983.1|8982.1|828
1594192200000|2020-07-08 07:10:00|8986.6|8985.7|8985.5|8984.6|8987.7|8986.3|8982.6|8981.5|776
1594192500000|2020-07-08 07:15:00|8985.6|8984.7|8984.8|8983.9|8989.3|8988.3|8984.2|8983.2|789
1594192800000|2020-07-08 07:20:00|8984.9|8984|8987.9|8987|8988.5|8987.6|8984.2|8983.2|775
1594193100000|2020-07-08 07:25:00|8988|8987.1|8991.2|8990.3|8991.6|8990.6|8988|8987.1|619
1594193400000|2020-07-08 07:30:00|8991.1|8990.2|8989.4|8987.9|8992.2|8991.3|8987.9|8986.8|623
1594193700000|2020-07-08 07:35:00|8989.5|8988|8992.3|8991.4|8992.5|8991.6|8987.7|8986.7|515
1594194000000|2020-07-08 07:40:00|8992.1|8991.2|8992.7|8991.8|8993.7|8992.7|8991.3|8990.4|480
1594194300000|2020-07-08 07:45:00|8992.8|8991.9|8992.7|8991.8|8995.4|8994.5|8992.2|8991|526
1594194600000|2020-07-08 07:50:00|8992.8|8991.9|8993.1|8992.2|8994|8992.9|8990.4|8989.2|473
1594194900000|2020-07-08 07:55:00|8993.2|8992.3|8996|8995.1|8996.1|8995.2|8993.2|8992.3|460
1594195200000|2020-07-08 08:00:00|8996.1|8995.2|8997.1|8996.2|8998|8996.9|8994.9|8994|498
1594195500000|2020-07-08 08:05:00|8997.4|8995.9|8996.8|8995.9|8998.5|8997.4|8996.6|8995.4|352
1594195800000|2020-07-08 08:10:00|8996.6|8995.7|8996.5|8995.6|8997.3|8996.2|8994.9|8994|431
1594196100000|2020-07-08 08:15:00|8996.6|8995.7|8997.5|8996.6|8998.1|8997.2|8994.8|8993.9|414
1594196400000|2020-07-08 08:20:00|8997.6|8996.7|8998.2|8997.3|8999.1|8998.1|8996.9|8995.9|479
1594196700000|2020-07-08 08:25:00|8998|8997.1|8998.3|8996.8|9001.9|9001|8996.2|8994.8|549
1594197000000|2020-07-08 08:30:00|8998.2|8996.7|9001.4|9000.5|9004.7|9003.8|8997.9|8996.7|619
1594197300000|2020-07-08 08:35:00|9001.6|9000.7|9002.2|9001.3|9003.4|9002.3|8999.4|8998.4|826
1594197600000|2020-07-08 08:40:00|9002.1|9001.2|9003.6|9002.7|9005.6|9004.7|9002|9000.9|528
1594197900000|2020-07-08 08:45:00|9003.7|9002.8|9005.1|9004.2|9005.3|9004.4|9002.9|9001.8|438
1594198200000|2020-07-08 08:50:00|9005.2|9004.3|9008.2|9007.3|9008.6|9007.6|9004.3|9003.4|530
1594198500000|2020-07-08 08:55:00|9008.5|9007|9002.6|9001.7|9008.6|9007.7|9002.5|9001.6|643
1594198800000|2020-07-08 09:00:00|9002.7|9001.8|9002.8|9001.9|9003.6|9002.7|9001.5|9000.4|586
1594199100000|2020-07-08 09:05:00|9002.9|9002|9004|9003.1|9005.2|9004.3|9002.1|9001|548
1594199400000|2020-07-08 09:10:00|9004.1|9003.2|9005.6|9004.7|9008|9007.1|9004|9003.1|589
1594199700000|2020-07-08 09:15:00|9005.5|9004.6|9007.5|9006.6|9009.4|9008.5|9005.4|9004.5|684
1594200000000|2020-07-08 09:20:00|9007.6|9006.7|9007.4|9006.5|9009.4|9008.5|9007.2|9006.3|553
1594200300000|2020-07-08 09:25:00|9007.5|9006.6|9007.8|9006.9|9010.3|9009.4|9007.4|9006.3|554
1594200600000|2020-07-08 09:30:00|9007.9|9007|9005.9|9005|9010.3|9009.4|9005.8|9004.9|449
1594200900000|2020-07-08 09:35:00|9006|9005.1|9006.3|9005.4|9008|9007.1|9004.4|9003.5|466
1594201200000|2020-07-08 09:40:00|9006.2|9005.3|9005.4|9004.5|9006.6|9005.7|9005.1|9004.1|469
1594201500000|2020-07-08 09:45:00|9005.3|9004.4|9003.8|9002.3|9007.3|9006.4|9003.4|9002.3|513
1594201800000|2020-07-08 09:50:00|9003.9|9002.4|9003.8|9002.9|9004.7|9003.8|9000.5|8999.6|540
1594202100000|2020-07-08 09:55:00|9004|9003.1|9001.6|9000.7|9005.1|9004.1|9001.2|9000.3|478
1594202400000|2020-07-08 10:00:00|9001.7|9000.8|9002.3|9001.4|9002.6|9001.7|8999.2|8998|517
1594202700000|2020-07-08 10:05:00|9002.5|9001.6|9001.8|9000.9|9004|9003|9000.6|8999.7|437
1594203000000|2020-07-08 10:10:00|9001.9|9001|9004.1|9003.2|9005|9004.1|9001.8|9000.9|356
1594203300000|2020-07-08 10:15:00|9004|9003.1|8994.2|8993.3|9004.1|9003.2|8993.9|8993|527
1594203600000|2020-07-08 10:20:00|8994.3|8993.4|8997.6|8996.7|8998.5|8997.6|8993.8|8992.9|502
1594203900000|2020-07-08 10:25:00|8997.5|8996.6|9001|9000.1|9001.3|9000.2|8997.5|8996.5|387
1594204200000|2020-07-08 10:30:00|9000.8|8999.9|9004.5|9003.6|9004.5|9003.6|8999|8998.1|399
1594204500000|2020-07-08 10:35:00|9004.6|9003.7|8999.8|8998.9|9005.1|9004.2|8998.7|8997.7|534
1594204800000|2020-07-08 10:40:00|8999.9|8999|8996.5|8995.6|9000|8999.1|8995.6|8994.6|446
1594205100000|2020-07-08 10:45:00|8996.8|8995.9|8998.9|8998|8999.8|8998.9|8996.6|8995.7|487
1594205400000|2020-07-08 10:50:00|8999.1|8998.2|9001|9000.1|9001.1|9000.2|8997.5|8996.6|488
1594205700000|2020-07-08 10:55:00|9001.1|9000.2|9001.9|9001|9002.4|9001.5|8999.5|8998.6|345
1594206000000|2020-07-08 11:00:00|9001.8|9000.9|9002.5|9001.6|9006.1|9005.1|9001.6|9000.7|481
1594206300000|2020-07-08 11:05:00|9002.4|9001.5|9001.4|9000.5|9002.7|9001.8|9000.6|8999.5|338
1594206600000|2020-07-08 11:10:00|9001.5|9000.6|8997.7|8996.8|9003.1|9002.1|8997.5|8996.6|403
1594206900000|2020-07-08 11:15:00|8997.8|8996.9|8995.1|8994.2|8998.3|8997.4|8994.9|8994|425
1594207200000|2020-07-08 11:20:00|8995|8994.1|8994.1|8993.2|8995.7|8994.8|8993.7|8992.8|367
1594207500000|2020-07-08 11:25:00|8994|8993.1|8995|8994.1|8995.9|8995|8993.4|8992.5|393
1594207800000|2020-07-08 11:30:00|8995.1|8994.2|8994.8|8993.9|8995.2|8994.3|8993|8992.1|411
1594208100000|2020-07-08 11:35:00|8994.7|8993.8|8994.3|8993.4|8994.9|8994|8992.3|8991.4|377
1594208400000|2020-07-08 11:40:00|8994.4|8993.5|8991.6|8990.7|8995.9|8994.8|8991|8989.7|432
1594208700000|2020-07-08 11:45:00|8991.7|8990.8|8987.5|8986.6|8991.7|8990.8|8986.5|8985.6|618
1594209000000|2020-07-08 11:50:00|8987.8|8986.3|8990.4|8989.5|8991.6|8990.7|8987.4|8986.3|662
1594209300000|2020-07-08 11:55:00|8990.5|8989.6|8989.6|8988.7|8991.2|8990.3|8986.8|8985.9|763
1594209600000|2020-07-08 12:00:00|8989.5|8988.6|8990.3|8989.4|8990.4|8989.5|8985.3|8984.1|679
1594209900000|2020-07-08 12:05:00|8990.5|8989.6|8992.7|8991.8|8994.2|8993.3|8990.4|8989.5|543
1594210200000|2020-07-08 12:10:00|8992.6|8991.7|8992.5|8991.6|8993.2|8992.3|8989.8|8988.8|419
1594210500000|2020-07-08 12:15:00|8992.4|8991.5|8993.3|8992.4|8994.3|8993.4|8992.4|8991.5|416
1594210800000|2020-07-08 12:20:00|8993.2|8992.3|8993.3|8992.4|8993.9|8993|8991.2|8990.3|468
1594211100000|2020-07-08 12:25:00|8993.2|8992.3|8994.7|8993.8|8995.8|8994.9|8993.2|8992.3|514
1594211400000|2020-07-08 12:30:00|8994.6|8993.7|8995.7|8994.8|8995.9|8995|8992.4|8991.5|629
1594211700000|2020-07-08 12:35:00|8995.8|8994.9|8999.6|8998.7|9000.3|8999.4|8995.5|8994.6|655
1594212000000|2020-07-08 12:40:00|8999.7|8998.8|8999.5|8998.6|9002.8|9001.9|8998.3|8997.4|635
1594212300000|2020-07-08 12:45:00|8999.6|8998.7|8996.4|8995.5|9000.1|8999.2|8996.4|8995.5|475
1594212600000|2020-07-08 12:50:00|8996.3|8995.4|8997.5|8996.6|8998.9|8997.7|8995.5|8994.6|453
1594212900000|2020-07-08 12:55:00|8997.4|8996.5|8998.9|8998|9001.1|9000|8996.2|8995.2|602
1594213200000|2020-07-08 13:00:00|8998.8|8997.9|8999.6|8998.1|9000.1|8999|8996.8|8995.9|454
1594213500000|2020-07-08 13:05:00|8999.3|8998.4|9004.9|9004|9005.8|9004.9|8999.2|8998.3|542
1594213800000|2020-07-08 13:10:00|9005|9004.1|9002.7|9001.8|9006.7|9005.7|9002.6|9001.7|482
1594214100000|2020-07-08 13:15:00|9002.6|9001.7|9002.2|9001.3|9005.2|9004.3|9000.4|8999.4|451
1594214400000|2020-07-08 13:20:00|9002.1|9001.2|9005|9004.1|9006.7|9005.8|9001.8|9000.9|621
1594214700000|2020-07-08 13:25:00|9004.9|9004|9004.9|9004|9008.2|9007.3|9002.7|9001.8|744
1594215000000|2020-07-08 13:30:00|9004.8|9003.9|9005.8|9004.9|9010.1|9009.2|9004.8|9003.9|890
1594215300000|2020-07-08 13:35:00|9005.7|9004.8|9008.2|9006.7|9011.1|9010|9004.5|9003.4|1091
1594215600000|2020-07-08 13:40:00|9008.1|9006.6|9005|9004.1|9010.5|9009|9003.8|9002.8|840
1594215900000|2020-07-08 13:45:00|9005.1|9004.2|9001.8|9000.3|9006.1|9005.2|9000.2|8999.3|699
1594216200000|2020-07-08 13:50:00|9001.7|9000.2|9004.7|9003.8|9004.9|9004|9001|9000.1|716
1594216500000|2020-07-08 13:55:00|9004.8|9003.9|9000.5|8999.6|9007.1|9006.2|9000.3|8999.4|734
1594216800000|2020-07-08 14:00:00|9000.6|8999.7|9003|9002.1|9004|9003.1|9000.5|8999.5|671
1594217100000|2020-07-08 14:05:00|9003.1|9002.2|9004.5|9003.6|9006.2|9005.3|9002.5|9001.6|791
1594217400000|2020-07-08 14:10:00|9004.1|9003.2|9006.3|9005.4|9007.5|9006.6|9003.7|9002.8|739
1594217700000|2020-07-08 14:15:00|9006.4|9005.5|9004|9003.1|9007.4|9006.5|9001.7|9000.4|726
1594218000000|2020-07-08 14:20:00|9004.1|9003.2|9006.7|9005.8|9008.6|9007.4|9004.1|9003.2|668
1594218300000|2020-07-08 14:25:00|9006.8|9005.9|9005.7|9004.8|9008|9007.1|9004.5|9003.6|686
1594218600000|2020-07-08 14:30:00|9005.8|9004.9|9005.7|9004.8|9008.2|9007.3|9004.5|9003.6|696
1594218900000|2020-07-08 14:35:00|9005.6|9004.7|9007.8|9006.9|9008.1|9007.2|9004.5|9003.6|592
1594219200000|2020-07-08 14:40:00|9007.9|9007|9006.1|9005.2|9008.4|9007.5|9002.8|9001.9|688
1594219500000|2020-07-08 14:45:00|9006.3|9005.4|9001.6|9000.7|9007.4|9006.1|9001.5|9000.4|814
1594219800000|2020-07-08 14:50:00|9001.7|9000.8|9001|9000.1|9003.6|9002.7|9000.4|8999.5|770
1594220100000|2020-07-08 14:55:00|9000.9|9000|8994.5|8993.6|9001.2|9000.3|8994.1|8993.2|807
1594220400000|2020-07-08 15:00:00|8994.4|8993.5|8997.2|8996.3|9000|8999.1|8993.2|8992.3|790
1594220700000|2020-07-08 15:05:00|8997.3|8996.4|8998.4|8997.5|8999.2|8998.3|8994.7|8993.8|672
1594221000000|2020-07-08 15:10:00|8998.3|8997.4|8997.7|8996.8|8999.5|8998.6|8996.8|8995.9|575
1594221300000|2020-07-08 15:15:00|8997.9|8997|9002.3|9001.4|9003.2|9002.3|8997.5|8996.6|585
1594221600000|2020-07-08 15:20:00|9002.6|9001.1|9003|9001.5|9005.5|9004.6|9002.1|9000.7|841
1594221900000|2020-07-08 15:25:00|9002.8|9001.9|8999.8|8998.9|9003.8|9002.6|8998.7|8997.8|791
1594222200000|2020-07-08 15:30:00|8999.7|8998.8|8998.4|8997.5|9001.7|9000.5|8998.2|8997.3|842
1594222500000|2020-07-08 15:35:00|8998.3|8997.4|8997.9|8997|9000.1|8999|8997.2|8996|655
1594222800000|2020-07-08 15:40:00|8998|8997.1|8999.1|8997.6|8999.7|8998.8|8997.6|8996.4|594
1594223100000|2020-07-08 15:45:00|8998.9|8997.4|9000.1|8998.6|9000.3|8999.4|8997.4|8996.4|509
1594223400000|2020-07-08 15:50:00|9000.2|8998.7|8998.9|8998|9000.6|8999.5|8998.8|8997.9|459
1594223700000|2020-07-08 15:55:00|8999|8998.1|8997.6|8996.7|9000.5|8999.6|8996.5|8995.4|469
1594224000000|2020-07-08 16:00:00|8998|8996.5|9001.5|9000|9002.3|9001.3|8996.6|8995.6|503
1594224300000|2020-07-08 16:05:00|9001.4|9000.5|9002.5|9001|9002.8|9001.4|8999.3|8998.1|481
1594224600000|2020-07-08 16:10:00|9002.4|9000.9|9004.8|9003.3|9005.1|9004.2|9001.2|8999.9|625
1594224900000|2020-07-08 16:15:00|9004.9|9003.4|9006.8|9005.9|9006.8|9005.9|9003.3|9002.1|801
1594225200000|2020-07-08 16:20:00|9007.2|9005.7|9006.5|9005|9008.7|9007.3|9005.8|9004.5|624
1594225500000|2020-07-08 16:25:00|9006.3|9004.8|9007.6|9006.1|9007.7|9006.4|9004.5|9003.4|513
1594225800000|2020-07-08 16:30:00|9007.2|9006.3|9010.2|9009.3|9010.5|9009.4|9007.2|9006.2|482
1594226100000|2020-07-08 16:35:00|9010.3|9009.4|9006.9|9005.4|9011|9010|9006.7|9005.3|529
1594226400000|2020-07-08 16:40:00|9007|9005.5|9003.3|9002.4|9008.1|9006.6|9003.3|9002.3|623
1594226700000|2020-07-08 16:45:00|9003.4|9002.5|9000.9|8999.4|9003.6|9002.5|9000.4|8999.2|409
1594227000000|2020-07-08 16:50:00|9000.8|8999.3|8997.2|8995.7|9001|8999.7|8996.9|8995.7|486
1594227300000|2020-07-08 16:55:00|8997.3|8995.8|8995.6|8994.1|8998.5|8997.4|8995.2|8994.1|440
1594227600000|2020-07-08 17:00:00|8995.5|8994|8995.4|8994.5|8997.3|8996|8995.3|8993.8|420
1594227900000|2020-07-08 17:05:00|8995.3|8994.4|8994.4|8993.5|8996.6|8995.4|8994.2|8992.9|317
1594228200000|2020-07-08 17:10:00|8994.5|8993.6|8994.8|8993.9|8995.3|8994.1|8992.7|8991.7|364
1594228500000|2020-07-08 17:15:00|8994.9|8994|8994.7|8993.2|8995.8|8994.5|8993.5|8992.2|382
1594228800000|2020-07-08 17:20:00|8994.8|8993.3|8993.5|8992.6|8995.4|8994.4|8993.4|8992.2|398
1594229100000|2020-07-08 17:25:00|8993.6|8992.7|8991.9|8990.4|8995.1|8993.9|8991.6|8990.3|407
1594229400000|2020-07-08 17:30:00|8992|8990.5|8991.4|8989.9|8992.5|8991.3|8990.7|8989.5|307
1594229700000|2020-07-08 17:35:00|8991.3|8989.8|8991.1|8989.6|8992.5|8991.3|8990.7|8989.6|359
1594230000000|2020-07-08 17:40:00|8991.2|8989.7|8993.8|8992.3|8994.5|8993.4|8990.7|8989.6|380
1594230300000|2020-07-08 17:45:00|8993.3|8992.4|8989.2|8988.3|8993.6|8992.4|8989.1|8988.2|395
1594230600000|2020-07-08 17:50:00|8989.5|8988|8988.6|8987.1|8989.9|8988.8|8988.5|8987|457
1594230900000|2020-07-08 17:55:00|8988.7|8987.2|8987.4|8986.5|8989.1|8987.8|8987.2|8985.8|446
1594231200000|2020-07-08 18:00:00|8987.7|8986.2|8986.5|8985|8988.1|8986.9|8986.1|8984.8|563
1594231500000|2020-07-08 18:05:00|8986.6|8985.1|8985.1|8984.2|8986.6|8985.1|8984.5|8983.3|406
1594231800000|2020-07-08 18:10:00|8985|8984.1|8984.8|8983.9|8985.7|8984.5|8984|8982.9|368
1594232100000|2020-07-08 18:15:00|8984.9|8984|8984.4|8982.9|8985.6|8984.4|8983.6|8982.4|254
1594232400000|2020-07-08 18:20:00|8984.2|8982.7|8982.4|8981.5|8985|8983.8|8981.9|8980.8|369
1594232700000|2020-07-08 18:25:00|8982.3|8981.4|8982.8|8981.3|8984|8982.7|8981.7|8980.6|297
1594233000000|2020-07-08 18:30:00|8982.7|8981.2|8981.6|8980.7|8983.3|8982.1|8980.7|8979.7|340
1594233300000|2020-07-08 18:35:00|8981.5|8980.6|8983.2|8981.7|8983.9|8982.6|8981.1|8980|284
1594233600000|2020-07-08 18:40:00|8982.5|8981.6|8983.1|8981.6|8984.2|8983|8981.6|8980.4|304
1594233900000|2020-07-08 18:45:00|8983.2|8981.7|8983|8981.5|8983.3|8982|8981|8980|289
1594234200000|2020-07-08 18:50:00|8982.9|8981.4|8984.3|8982.8|8984.8|8983.6|8982.4|8981.2|332
1594234500000|2020-07-08 18:55:00|8984.1|8982.6|8981.7|8980.2|8984.3|8983|8981.4|8979.9|391
1594234800000|2020-07-08 19:00:00|8981.8|8980.3|8983.1|8981.6|8984.1|8982.9|8981.8|8980.3|402
1594235100000|2020-07-08 19:05:00|8983.2|8981.7|8982.2|8980.7|8983.4|8981.9|8981.5|8980.3|323
1594235400000|2020-07-08 19:10:00|8982.1|8980.6|8981.1|8980.2|8982.4|8981.3|8980.6|8979.3|482
1594235700000|2020-07-08 19:15:00|8981|8980.1|8982.6|8981.7|8983.5|8982.2|8981|8980|409
1594236000000|2020-07-08 19:20:00|8983|8981.5|8984.1|8982.6|8984.7|8983.5|8982.3|8980.8|497
1594236300000|2020-07-08 19:25:00|8984.2|8982.7|8984.8|8983.3|8985.3|8984|8983.4|8982.2|496
1594236600000|2020-07-08 19:30:00|8984.7|8983.2|8984.3|8982.8|8985.5|8984.4|8983.4|8981.9|456
1594236900000|2020-07-08 19:35:00|8983.9|8983|8983.1|8981.6|8984.9|8983.7|8982.5|8981.3|395
1594237200000|2020-07-08 19:40:00|8983.2|8981.7|8982.9|8981.4|8983.4|8982.3|8982.3|8981.2|310
1594237500000|2020-07-08 19:45:00|8982.7|8981.8|8982.9|8982|8983.7|8982.5|8982.3|8981.1|287
1594237800000|2020-07-08 19:50:00|8982.8|8981.9|8984.2|8982.7|8984.2|8982.8|8982.3|8981.3|281
1594238100000|2020-07-08 19:55:00|8984.1|8982.6|8984.8|8983.3|8985.1|8983.9|8983.2|8982|394
1594238400000|2020-07-08 20:00:00|8984.7|8983.2|8986.4|8984.9|8986.5|8985.2|8983.7|8982.5|299
1594238700000|2020-07-08 20:05:00|8986.5|8985|8984.7|8983.2|8986.6|8985.5|8984.5|8983|216
1594239000000|2020-07-08 20:10:00|8984.4|8982.9|8984.9|8983.4|8985|8983.5|8983.3|8982|236
1594239300000|2020-07-08 20:15:00|8984.8|8983.3|8983.1|8982.2|8984.8|8983.3|8982.8|8981.6|274
1594239600000|2020-07-08 20:20:00|8983.2|8981.7|8983.5|8982|8984.7|8983.4|8982.5|8981.2|243
1594239900000|2020-07-08 20:25:00|8983.6|8982.1|8982.9|8981.4|8985.6|8984.1|8982.5|8981|317
1594240200000|2020-07-08 20:30:00|8983|8981.5|8983.5|8982|8983.8|8982.3|8981.9|8980.4|200
1594240500000|2020-07-08 20:35:00|8983.6|8982.1|8983.3|8981.8|8983.9|8982.4|8982.1|8980.8|198
1594240800000|2020-07-08 20:40:00|8983.4|8981.9|8983|8981.5|8983.7|8982.2|8982.9|8981.4|139
1594241100000|2020-07-08 20:45:00|8983.1|8981.6|8982.7|8981.2|8983.5|8982|8982.2|8980.9|139
1594241400000|2020-07-08 20:50:00|8982.8|8981.3|8983.9|8982.4|8984.1|8982.6|8982.6|8981.1|202
1594241700000|2020-07-08 20:55:00|8983.8|8982.3|8986.6|8983.5|8987.6|8984.5|8983.6|8982.1|387
1594242000000|2020-07-08 21:00:00|8988.7|8980.7|8988.2|8982.1|8995.8|8983.8|8987.3|8980.3|101
1594242300000|2020-07-08 21:05:00|8989.5|8981.4|8988.2|8979.8|8991.2|8982.5|8986.6|8978.6|93
1594242600000|2020-07-08 21:10:00|8988|8980.2|8988.2|8981.1|8989.1|8982.1|8987.3|8978.9|154
1594242900000|2020-07-08 21:15:00|8987.6|8980.7|8987.5|8981.2|8988.3|8981.6|8987.1|8980.1|142
1594243200000|2020-07-08 21:20:00|8987.4|8981.1|8987.3|8981.9|8988.2|8982.4|8986.5|8980.6|199
1594243500000|2020-07-08 21:25:00|8987.4|8981.8|8986|8981.4|8987.8|8982.8|8985.8|8980.1|203
1594243800000|2020-07-08 21:30:00|8985.5|8980.8|8985.8|8980.8|8994.2|8982.2|8985.5|8977.7|289
1594244100000|2020-07-08 21:35:00|8985.9|8981|8986.5|8980.5|8987.2|8981.5|8984.5|8979.6|318
1594244400000|2020-07-08 21:40:00|8986.4|8980.4|8986.3|8980.6|8986.8|8981.3|8984.8|8980.1|325
1594244700000|2020-07-08 21:45:00|8986.7|8980.8|8989.7|8981.9|8992.9|8982.5|8985.6|8979.5|372
1594245000000|2020-07-08 21:50:00|8990.5|8982.3|8988.3|8980.6|8991.8|8982.7|8987.3|8979.5|478
1594245300000|2020-07-08 21:55:00|8988.2|8980.7|8988.6|8980.9|8990.6|8982|8987.5|8980|360
1594245600000|2020-07-08 22:00:00|8988.5|8981|8987.2|8984|8989.9|8984.4|8985.8|8980.4|701
1594245900000|2020-07-08 22:05:00|8986.3|8984.8|8989.8|8987.1|8990.8|8988.8|8986.3|8984.3|589
1594246200000|2020-07-08 22:10:00|8989.7|8987.3|8988|8985.7|8989.9|8987.4|8987.4|8984.9|367
1594246500000|2020-07-08 22:15:00|8987.9|8985.5|8987.6|8986.1|8989.3|8987.2|8986.9|8985.2|324
1594246800000|2020-07-08 22:20:00|8987.7|8986.2|8988.7|8987.2|8989.4|8987.7|8987.6|8985.6|154
1594247100000|2020-07-08 22:25:00|8988.8|8987.3|8987.4|8985.9|8988.9|8987.4|8987|8984.5|228
1594247400000|2020-07-08 22:30:00|8987.5|8986|8987.1|8985.6|8988.1|8986.4|8986.5|8984.3|184
1594247700000|2020-07-08 22:35:00|8987.2|8985.7|8986.7|8985.2|8987.8|8985.8|8986.3|8983.8|211
1594248000000|2020-07-08 22:40:00|8987.2|8984.8|8986.9|8985.4|8987.7|8985.8|8986.5|8984.5|195
1594248300000|2020-07-08 22:45:00|8986.8|8985.3|8987.8|8986.3|8988.1|8986.3|8986|8984.5|183
1594248600000|2020-07-08 22:50:00|8987.7|8986.2|8987.3|8985.8|8988.2|8986.4|8987.2|8985.1|123
1594248900000|2020-07-08 22:55:00|8987.4|8985.9|8988.5|8987|8988.8|8987|8987.4|8985|174
1594249200000|2020-07-08 23:00:00|8988.4|8986.9|8988.2|8986.7|8989.2|8987.3|8987.7|8986.2|139
1594249500000|2020-07-08 23:05:00|8988.1|8986.6|8986.9|8985.4|8989.1|8987.2|8986.4|8984.9|171
1594249800000|2020-07-08 23:10:00|8986.8|8985.3|8987.1|8985.6|8987.5|8985.9|8986.6|8985.1|142
1594250100000|2020-07-08 23:15:00|8987|8985.5|8987.8|8986.3|8988|8986.5|8987|8985.5|136
1594250400000|2020-07-08 23:20:00|8987.7|8986.2|8986.9|8985.4|8987.7|8986.2|8986.5|8985|105
1594250700000|2020-07-08 23:25:00|8987|8985.5|8987.2|8985.7|8987.5|8986|8986.6|8985.1|83
1594251000000|2020-07-08 23:30:00|8987.1|8985.6|8987.7|8986.2|8988|8986.5|8987.1|8985.6|166
1594251300000|2020-07-08 23:35:00|8987.6|8986.1|8988.1|8986.6|8988.8|8987.3|8987.3|8985.8|158
1594251600000|2020-07-08 23:40:00|8988.2|8986.7|8988.1|8986.6|8988.9|8987.4|8988|8986.5|170
1594251900000|2020-07-08 23:45:00|8988.2|8986.7|8988.6|8987.1|8989.1|8987.6|8988.2|8986.7|145
1594252200000|2020-07-08 23:50:00|8988.3|8986.8|8989.7|8988.2|8990.2|8988.7|8988.3|8986.8|192
1594252500000|2020-07-08 23:55:00|8989.6|8988.1|8989.3|8987.8|8989.7|8988.2|8989|8987.5|126
1594252800000|2020-07-09 00:00:00|8989.2|8987.7|8987.3|8985.8|8990|8988.5|8987|8985.5|356
1594253100000|2020-07-09 00:05:00|8987.4|8985.9|8987.3|8985.8|8987.6|8986.1|8986.8|8985.3|222
1594253400000|2020-07-09 00:10:00|8987.4|8985.9|8985.7|8984.2|8987.5|8986|8985.5|8984|307
1594253700000|2020-07-09 00:15:00|8985.8|8984.3|8987.1|8985.6|8988.3|8986.8|8985.7|8984.2|350
1594254000000|2020-07-09 00:20:00|8987.2|8985.7|8987.2|8985.7|8987.5|8986|8986.1|8984.6|201
1594254300000|2020-07-09 00:25:00|8987.1|8985.6|8986.4|8984.9|8987.2|8985.7|8986|8984.5|244
1594254600000|2020-07-09 00:30:00|8986.3|8984.8|8985.6|8984.1|8986.6|8985.1|8984.8|8983.6|188
1594254900000|2020-07-09 00:35:00|8985.5|8984|8986.8|8985.3|8987.1|8985.6|8984.9|8983.4|181
1594255200000|2020-07-09 00:40:00|8986.9|8985.4|8985.9|8984.4|8986.9|8985.4|8985.5|8984|202
1594255500000|2020-07-09 00:45:00|8986|8984.5|8985.6|8984.1|8986|8984.5|8985.2|8983.7|161
1594255800000|2020-07-09 00:50:00|8985.5|8984|8988|8986.5|8989.2|8987.7|8985.5|8984|319
1594256100000|2020-07-09 00:55:00|8988.1|8986.6|8987.6|8986.1|8989.4|8987.9|8986.3|8984.8|231
1594256400000|2020-07-09 01:00:00|8987.5|8986|8988.2|8986.7|8988.3|8986.8|8987|8985.5|282
1594256700000|2020-07-09 01:05:00|8988.1|8986.6|8988.9|8987.4|8989.5|8988|8987.7|8986.2|254
1594257000000|2020-07-09 01:10:00|8988.8|8987.3|8988.8|8987.3|8989.5|8988|8987.8|8986.3|366
1594257300000|2020-07-09 01:15:00|8988.7|8987.2|8991|8989.5|8991|8989.7|8988.7|8987.2|394
1594257600000|2020-07-09 01:20:00|8990.9|8989.4|8989.3|8987.8|8991.5|8990|8989.2|8987.7|270
1594257900000|2020-07-09 01:25:00|8989.2|8987.7|8988.7|8987.2|8989.9|8988.4|8988.6|8987.1|172
1594258200000|2020-07-09 01:30:00|8988.6|8987.1|8990|8988.5|8991.1|8989.6|8988.6|8987.1|478
1594258500000|2020-07-09 01:35:00|8989.9|8988.4|8987.7|8986.2|8989.9|8988.4|8987.7|8986.2|387
1594258800000|2020-07-09 01:40:00|8987.8|8986.3|8988.7|8987.2|8989.3|8987.8|8987.3|8985.8|314
1594259100000|2020-07-09 01:45:00|8988.6|8987.1|8990.3|8988.8|8990.9|8989.7|8988.4|8986.9|373
1594259400000|2020-07-09 01:50:00|8990.2|8988.7|8990.2|8988.7|8991.3|8989.8|8989.3|8987.8|271
1594259700000|2020-07-09 01:55:00|8990.3|8988.8|8990.6|8989.1|8991|8989.5|8989.3|8987.8|277
1594260000000|2020-07-09 02:00:00|8990.8|8989.3|8990.9|8989.4|8992.1|8990.6|8990.4|8988.9|252
1594260300000|2020-07-09 02:05:00|8991|8989.5|8991.4|8989.9|8991.9|8990.6|8990.4|8988.9|214
1594260600000|2020-07-09 02:10:00|8991.5|8990|8990.8|8989.3|8991.7|8990.2|8990.3|8988.8|206
1594260900000|2020-07-09 02:15:00|8990.9|8989.4|8991.2|8989.7|8991.5|8990|8990.1|8988.6|247
1594261200000|2020-07-09 02:20:00|8991.3|8989.8|8994.3|8992.8|8994.4|8993.1|8991.2|8989.7|348
1594261500000|2020-07-09 02:25:00|8994.4|8992.9|8995|8993.5|8995.4|8993.9|8993.8|8992.3|222
1594261800000|2020-07-09 02:30:00|8995.1|8993.6|8997.3|8995.8|8998|8996.8|8994.3|8993.1|330
1594262100000|2020-07-09 02:35:00|8997.2|8995.7|8995.6|8994.1|8997.7|8996.4|8995.6|8994.1|248
1594262400000|2020-07-09 02:40:00|8995.5|8994|8996.9|8996|8997.5|8996.3|8995.4|8993.9|224
1594262700000|2020-07-09 02:45:00|8997.2|8995.7|8997.6|8996.1|8997.7|8996.6|8996|8994.5|278
1594263000000|2020-07-09 02:50:00|8997.5|8996|8997.9|8996.4|8998|8996.5|8996.6|8995.1|296
1594263300000|2020-07-09 02:55:00|8998|8996.5|8998.8|8997.3|8999|8997.5|8997|8995.7|242
1594263600000|2020-07-09 03:00:00|8998.5|8997|8997.8|8996.3|8998.6|8997.2|8997.1|8995.6|293
1594263900000|2020-07-09 03:05:00|8997.9|8996.4|8997.9|8996.4|8998.6|8997.1|8997.3|8996|305
1594264200000|2020-07-09 03:10:00|8998|8996.5|8997.1|8996.2|8998.1|8996.7|8996.7|8995.4|342
1594264500000|2020-07-09 03:15:00|8997.2|8996.3|8997.2|8995.7|8998.2|8996.9|8996.7|8995.5|273
1594264800000|2020-07-09 03:20:00|8997.3|8995.8|8995.2|8993.7|8997.4|8996.1|8994.9|8993.6|296
1594265100000|2020-07-09 03:25:00|8995.3|8993.8|8995.3|8994.4|8996.4|8995|8995.2|8993.8|192
1594265400000|2020-07-09 03:30:00|8995.2|8994.3|8995.1|8993.6|8995.7|8994.5|8994.8|8993.6|203
1594265700000|2020-07-09 03:35:00|8995.2|8993.7|8995.3|8993.8|8995.6|8994.4|8994.8|8993.4|208
1594266000000|2020-07-09 03:40:00|8995.4|8993.9|8994.6|8993.1|8995.5|8994.1|8993.6|8992.5|236
1594266300000|2020-07-09 03:45:00|8994.5|8993|8998.6|8997.1|9000.7|8999.2|8993.8|8992.3|591
1594266600000|2020-07-09 03:50:00|8998.7|8997.2|8996.9|8995.4|8999.5|8998|8996.3|8994.8|435
1594266900000|2020-07-09 03:55:00|8997|8995.5|8998.2|8996.7|8998.4|8997.2|8996.7|8995.3|243
1594267200000|2020-07-09 04:00:00|8998.3|8996.8|8999.9|8998.4|9000.1|8998.8|8998.1|8996.6|244
1594267500000|2020-07-09 04:05:00|8999.8|8998.3|8999|8997.5|9000.2|8998.9|8997.8|8996.6|425
1594267800000|2020-07-09 04:10:00|8999.1|8997.6|8998.9|8997.4|9000.1|8998.6|8997.8|8996.3|377
1594268100000|2020-07-09 04:15:00|8999.1|8997.6|8999.2|8998.3|9001.1|8999.6|8998.7|8997.2|355
1594268400000|2020-07-09 04:20:00|8999.6|8998.1|8998.9|8997.4|9000.3|8999.2|8998.1|8996.6|285
1594268700000|2020-07-09 04:25:00|8998.8|8997.3|8998.3|8996.8|8999.4|8997.9|8997.7|8996.2|240
1594269000000|2020-07-09 04:30:00|8998.4|8996.9|8997.4|8995.9|8998.8|8997.3|8996.8|8995.3|183
1594269300000|2020-07-09 04:35:00|8997.5|8996|8997.7|8996.2|8998.5|8997|8996.9|8995.4|300
1594269600000|2020-07-09 04:40:00|8997.8|8996.3|8996.8|8995.3|8997.9|8996.4|8995.6|8994.4|250
1594269900000|2020-07-09 04:45:00|8996.7|8995.2|8997.1|8995.6|8998.1|8996.8|8996.6|8995.2|229
1594270200000|2020-07-09 04:50:00|8997.2|8995.7|8998|8996.5|8998.4|8997|8997.1|8995.6|193
1594270500000|2020-07-09 04:55:00|8998.1|8996.6|8998|8996.5|8998.9|8997.4|8997.3|8996|218
1594270800000|2020-07-09 05:00:00|8998.1|8996.6|8997.9|8996.4|8998.6|8997.1|8996.5|8995.1|256
1594271100000|2020-07-09 05:05:00|8998|8996.5|8997.4|8995.9|8998.8|8997.3|8997.1|8995.6|207
1594271400000|2020-07-09 05:10:00|8997.3|8995.8|8997.3|8995.8|8998.2|8996.7|8997.2|8995.7|209
1594271700000|2020-07-09 05:15:00|8997.4|8995.9|8996.9|8995.4|8997.4|8996|8996.3|8994.9|202
1594272000000|2020-07-09 05:20:00|8997|8995.5|8998.4|8996.9|8998.4|8996.9|8996.4|8995|207
1594272300000|2020-07-09 05:25:00|8998.3|8996.8|8997.9|8996.4|8998.6|8997.1|8997.3|8995.8|178
1594272600000|2020-07-09 05:30:00|8997.8|8996.3|8997.1|8995.6|8997.9|8996.5|8996.7|8995.4|263
1594272900000|2020-07-09 05:35:00|8996.8|8995.9|8995.4|8993.9|8997.2|8996|8994.8|8993.4|271
1594273200000|2020-07-09 05:40:00|8995.5|8994|8993.5|8992|8995.6|8994.1|8993|8991.5|294
1594273500000|2020-07-09 05:45:00|8993.7|8992.2|8994.5|8993|8995.2|8993.9|8993.4|8991.9|287
1594273800000|2020-07-09 05:50:00|8994.6|8993.1|8996|8994.5|8996.3|8995|8994.6|8993.1|260
1594274100000|2020-07-09 05:55:00|8996.1|8994.6|8996.9|8995.4|8997.2|8995.7|8994.7|8993.3|315
1594274400000|2020-07-09 06:00:00|8997|8995.5|8992.4|8990.9|8997|8995.5|8990.2|8988.7|511
1594274700000|2020-07-09 06:05:00|8992.3|8990.8|8989.9|8988.4|8992.6|8991.1|8988.6|8987.1|407
1594275000000|2020-07-09 06:10:00|8989.8|8988.3|8988.6|8987.1|8990|8988.5|8988.1|8986.9|395
1594275300000|2020-07-09 06:15:00|8988.7|8987.2|8990.6|8989.1|8991|8989.5|8987.4|8986.1|514
1594275600000|2020-07-09 06:20:00|8990.5|8989|8987.8|8986.3|8992.1|8990.6|8986.9|8985.7|594
1594275900000|2020-07-09 06:25:00|8987.7|8986.2|8984.6|8983.1|8988.2|8986.7|8984.1|8982.9|638
1594276200000|2020-07-09 06:30:00|8984.2|8983.3|8983.8|8982.9|8985.6|8984.5|8983.8|8982.8|364
1594276500000|2020-07-09 06:35:00|8983.7|8982.8|8985.5|8984|8985.7|8984.4|8983.7|8982.5|414
1594276800000|2020-07-09 06:40:00|8985.4|8983.9|8986|8985.1|8987.3|8986.1|8984.1|8982.9|343
1594277100000|2020-07-09 06:45:00|8986.3|8984.8|8984.8|8983.9|8986.5|8985.6|8984.1|8982.8|481
1594277400000|2020-07-09 06:50:00|8984.7|8983.8|8985.4|8983.9|8986.7|8985.5|8984.6|8983.5|503
1594277700000|2020-07-09 06:55:00|8985.3|8983.8|8981.7|8980.2|8985.4|8984.2|8980.7|8979.5|505
1594278000000|2020-07-09 07:00:00|8981.5|8980.6|8982.6|8981.7|8983.7|8982.4|8980.7|8979.4|682
1594278300000|2020-07-09 07:05:00|8982.7|8981.8|8981.4|8979.9|8984|8982.6|8980|8978.5|957
1594278600000|2020-07-09 07:10:00|8981.5|8980|8976.7|8975.8|8981.8|8980.5|8974.2|8973|805
1594278900000|2020-07-09 07:15:00|8976.6|8975.7|8977.8|8976.3|8979|8977.9|8976.2|8975.1|678
1594279200000|2020-07-09 07:20:00|8977.7|8976.2|8977.7|8976.8|8979.5|8978.2|8977.2|8975.7|620
1594279500000|2020-07-09 07:25:00|8977.8|8976.9|8974.7|8973.2|8979.7|8978.5|8974.2|8973.1|699
1594279800000|2020-07-09 07:30:00|8974.8|8973.3|8969.5|8968.6|8975.1|8974|8967.1|8965.9|1068
1594280100000|2020-07-09 07:35:00|8969.4|8968.5|8968.2|8967.3|8969.9|8968.6|8964.5|8963.3|927
1594280400000|2020-07-09 07:40:00|8968.5|8967|8973.2|8971.7|8974|8972.8|8967.6|8966.5|621
1594280700000|2020-07-09 07:45:00|8973.1|8971.6|8973.6|8972.7|8974.2|8973.1|8971.3|8970.4|595
1594281000000|2020-07-09 07:50:00|8973.5|8972.6|8973.1|8972.2|8975.7|8974.6|8971.7|8970.8|600
1594281300000|2020-07-09 07:55:00|8973|8972.1|8975.7|8974.8|8976.6|8975.7|8972.8|8971.5|657
1594281600000|2020-07-09 08:00:00|8975.8|8974.9|8974.2|8973.3|8977.2|8976.3|8972.1|8971.2|676
1594281900000|2020-07-09 08:05:00|8974.1|8973.2|8972.3|8970.8|8976|8975.1|8970.3|8969|770
1594282200000|2020-07-09 08:10:00|8972.1|8971.2|8972.1|8971.2|8973.8|8972.6|8970.6|8969.5|638
1594282500000|2020-07-09 08:15:00|8972|8971.1|8966.4|8965.5|8972.6|8971.5|8965.8|8964.7|640
1594282800000|2020-07-09 08:20:00|8966.2|8965.3|8969.3|8968.4|8969.6|8968.7|8965.7|8964.8|559
1594283100000|2020-07-09 08:25:00|8969.1|8968.2|8968.7|8967.2|8970.7|8969.6|8968|8967.1|582
1594283400000|2020-07-09 08:30:00|8968.2|8967.3|8970.8|8969.9|8971|8970.1|8968.1|8967.2|444
1594283700000|2020-07-09 08:35:00|8970.6|8969.7|8969.4|8968.5|8970.8|8969.9|8967.6|8966.5|496
1594284000000|2020-07-09 08:40:00|8969.3|8968.4|8966.6|8965.7|8970.2|8969.3|8965.9|8965|625
1594284300000|2020-07-09 08:45:00|8966.5|8965.6|8966.9|8965.4|8967.5|8966.5|8965.3|8964.2|632
1594284600000|2020-07-09 08:50:00|8966.8|8965.3|8964.7|8963.8|8967|8965.8|8964.5|8963.6|565
1594284900000|2020-07-09 08:55:00|8964.6|8963.7|8963.2|8962.3|8965.1|8964|8962.8|8961.9|500
1594285200000|2020-07-09 09:00:00|8963.3|8962.4|8962.2|8961.3|8964.3|8963.2|8962|8960.9|457
1594285500000|2020-07-09 09:05:00|8962.1|8961.2|8961.1|8960.2|8964.3|8963.3|8960.9|8960|638
1594285800000|2020-07-09 09:10:00|8961.2|8960.3|8961.7|8960.8|8962.5|8961.4|8959.2|8958.1|539
1594286100000|2020-07-09 09:15:00|8961.8|8960.9|8960.3|8959.4|8962.1|8961.2|8958.9|8958|555
1594286400000|2020-07-09 09:20:00|8960.4|8959.5|8959|8958.1|8960.4|8959.5|8958.5|8957.6|442
1594286700000|2020-07-09 09:25:00|8958.9|8958|8958.1|8957.2|8960.3|8959.4|8958.1|8957.2|465
1594287000000|2020-07-09 09:30:00|8958|8957.1|8958.8|8957.3|8961.2|8960.3|8957.5|8956.5|490
1594287300000|2020-07-09 09:35:00|8958.7|8957.8|8955.9|8955|8959.8|8958.6|8955.1|8953.9|508
1594287600000|2020-07-09 09:40:00|8955.6|8954.7|8956.4|8955.5|8956.8|8955.7|8954.2|8953.3|435
1594287900000|2020-07-09 09:45:00|8956.3|8955.4|8949.4|8948.5|8956.4|8955.5|8949.3|8948.4|561
1594288200000|2020-07-09 09:50:00|8949.5|8948.6|8951.1|8950.2|8951.5|8950.6|8946.6|8945.7|598
1594288500000|2020-07-09 09:55:00|8951|8950.1|8954|8953.1|8955.1|8954.2|8950|8949.1|566
1594288800000|2020-07-09 10:00:00|8954.1|8953.2|8953.7|8952.8|8955.6|8954.7|8953.1|8952.2|496
1594289100000|2020-07-09 10:05:00|8953.8|8952.9|8953.9|8953|8955.7|8954.8|8952.8|8951.6|524
1594289400000|2020-07-09 10:10:00|8954|8953.1|8954.4|8953.5|8955.2|8954.1|8952.1|8951.2|432
1594289700000|2020-07-09 10:15:00|8954.3|8953.4|8953.1|8952.2|8955.2|8954.3|8951.8|8950.9|397
1594290000000|2020-07-09 10:20:00|8953.2|8952.3|8953.8|8952.9|8955.5|8954.6|8952|8951.1|459
1594290300000|2020-07-09 10:25:00|8954|8953.1|8956.3|8955.4|8956.3|8955.4|8952.8|8951.9|416
1594290600000|2020-07-09 10:30:00|8956.4|8955.5|8956.5|8955.6|8956.9|8956|8955.1|8954.2|528
1594290900000|2020-07-09 10:35:00|8956.6|8955.7|8957.6|8956.7|8957.9|8957|8955.1|8954.2|527
1594291200000|2020-07-09 10:40:00|8957.7|8956.8|8959.8|8958.9|8959.9|8959|8956.7|8955.7|478
1594291500000|2020-07-09 10:45:00|8959.9|8959|8960.3|8959.4|8961.4|8960.5|8958.8|8957.9|563
1594291800000|2020-07-09 10:50:00|8960.4|8959.5|8958.1|8957.2|8960.9|8960|8955.4|8954.3|629
1594292100000|2020-07-09 10:55:00|8958.2|8957.3|8959.2|8958.3|8960|8959.1|8956.1|8955.2|569
1594292400000|2020-07-09 11:00:00|8959.4|8958.5|8960.2|8959.3|8961|8960.1|8959.2|8958.3|476
1594292700000|2020-07-09 11:05:00|8960.1|8959.2|8956.6|8955.7|8960.7|8959.8|8956.1|8955.2|440
1594293000000|2020-07-09 11:10:00|8956.5|8955.6|8959.6|8958.7|8961.1|8960.2|8955.1|8954.2|456
1594293300000|2020-07-09 11:15:00|8959.7|8958.8|8957.7|8956.8|8960.2|8959.3|8957.7|8956.8|429
1594293600000|2020-07-09 11:20:00|8957.6|8956.7|8958.5|8957.6|8958.6|8957.7|8955.4|8954.5|425
1594293900000|2020-07-09 11:25:00|8958.4|8957.5|8960.1|8959.2|8962|8961.1|8957.6|8956.7|603
1594294200000|2020-07-09 11:30:00|8960|8959.1|8963.6|8962.7|8964.3|8963.2|8959.2|8958.3|504
1594294500000|2020-07-09 11:35:00|8963.7|8962.8|8961.6|8960.1|8963.7|8962.8|8960|8959.1|559
1594294800000|2020-07-09 11:40:00|8961.4|8960.5|8964.6|8963.7|8964.6|8963.7|8961.4|8960.3|427
1594295100000|2020-07-09 11:45:00|8964.4|8963.5|8967.1|8965.6|8968.4|8967.5|8964.3|8963.4|459
1594295400000|2020-07-09 11:50:00|8966.8|8965.9|8965.6|8964.7|8967.9|8967|8963.8|8962.9|353
1594295700000|2020-07-09 11:55:00|8965.7|8964.8|8965.8|8964.9|8968.1|8967.2|8965.1|8964.2|606
1594296000000|2020-07-09 12:00:00|8965.6|8964.7|8966.9|8966|8967.6|8966.7|8964.6|8963.7|654
1594296300000|2020-07-09 12:05:00|8966.7|8965.8|8965.9|8965|8968.4|8967.5|8965.5|8964.5|518
1594296600000|2020-07-09 12:10:00|8965.8|8964.9|8965.6|8964.7|8967.1|8965.9|8965.1|8963.9|466
1594296900000|2020-07-09 12:15:00|8965.7|8964.8|8964.4|8963.5|8966.1|8965|8963.7|8962.6|406
1594297200000|2020-07-09 12:20:00|8964.3|8963.4|8963.7|8962.8|8966.1|8965.2|8963|8962.1|417
1594297500000|2020-07-09 12:25:00|8963.8|8962.9|8964.5|8959.8|8964.5|8963.2|8961.1|8959.1|468
1594297800000|2020-07-09 12:30:00|8964.7|8960.2|8959.6|8958.1|8964.7|8961|8957.5|8956.2|602
1594298100000|2020-07-09 12:35:00|8959.5|8958|8963.8|8962.9|8964.1|8963|8958.7|8957.6|553
1594298400000|2020-07-09 12:40:00|8963.9|8963|8968.7|8967.2|8969|8967.8|8963.7|8962.5|470
1594298700000|2020-07-09 12:45:00|8968.4|8967.5|8967.4|8965.9|8969.3|8968.3|8965.4|8964.2|560
1594299000000|2020-07-09 12:50:00|8967.3|8965.8|8961|8959.5|8967.3|8966.2|8960.6|8959.4|533
1594299300000|2020-07-09 12:55:00|8960.8|8959.3|8960.7|8959.8|8961.9|8960.9|8959.8|8958.6|387
1594299600000|2020-07-09 13:00:00|8960.5|8959.6|8960.7|8959.8|8963.1|8962.1|8959.6|8958.5|574
1594299900000|2020-07-09 13:05:00|8960.6|8959.7|8965.3|8963.8|8965.5|8964.4|8960.5|8959.6|442
1594300200000|2020-07-09 13:10:00|8965.2|8963.7|8963|8961.5|8966.3|8965.1|8961.7|8960.5|434
1594300500000|2020-07-09 13:15:00|8962.9|8961.4|8958.2|8957.3|8963.4|8962.1|8957.8|8956.9|344
1594300800000|2020-07-09 13:20:00|8958.4|8957.5|8961|8959.5|8962.7|8961.4|8957.6|8956.7|397
1594301100000|2020-07-09 13:25:00|8960.8|8959.9|8954.9|8954|8960.8|8959.9|8954.4|8953.3|428
1594301400000|2020-07-09 13:30:00|8954.8|8953.9|8952.3|8950.8|8955.4|8954.2|8952|8950.7|759
1594301700000|2020-07-09 13:35:00|8951.8|8950.9|8951.5|8950.6|8956.2|8955.2|8951.3|8950.4|879
1594302000000|2020-07-09 13:40:00|8951.4|8950.5|8951.4|8950.5|8952.9|8951.8|8949.7|8948.8|802
1594302300000|2020-07-09 13:45:00|8951.3|8950.4|8955.7|8954.8|8956.1|8955.2|8951|8949.8|767
1594302600000|2020-07-09 13:50:00|8955.8|8954.9|8947.6|8946.7|8956.3|8955.1|8946.5|8945.4|958
1594302900000|2020-07-09 13:55:00|8947.7|8946.8|8948.8|8947.3|8949.3|8948.2|8946.6|8945.4|679
1594303200000|2020-07-09 14:00:00|8949|8947.5|8954.4|8953.5|8954.7|8953.6|8948|8946.8|907
1594303500000|2020-07-09 14:05:00|8954.3|8953.4|8954|8952.5|8955.4|8954.2|8951.2|8949.9|640
1594303800000|2020-07-09 14:10:00|8954.1|8952.6|8954.3|8953.4|8956.3|8955|8953|8951.9|873
1594304100000|2020-07-09 14:15:00|8954.2|8953.3|8955.4|8953.9|8957.9|8956.5|8952.5|8951.1|1122
1594304400000|2020-07-09 14:20:00|8955.5|8954|8955.9|8955|8956.4|8955.1|8951.6|8950.5|1164
1594304700000|2020-07-09 14:25:00|8956.2|8954.7|8957.8|8956.3|8960.9|8959.7|8955.7|8954.4|1056
1594305000000|2020-07-09 14:30:00|8957.9|8956.4|8953.8|8952.3|8958.3|8956.8|8953.2|8952.1|833
1594305300000|2020-07-09 14:35:00|8953.9|8952.4|8955.7|8954.2|8956.9|8955.7|8953.1|8952.1|1033
1594305600000|2020-07-09 14:40:00|8955.5|8954|8960.7|8959.2|8965.1|8963.6|8954.1|8952.7|1042
1594305900000|2020-07-09 14:45:00|8960.6|8959.1|8959.5|8958|8961.3|8960.1|8955.7|8954.2|1203
1594306200000|2020-07-09 14:50:00|8959.4|8957.9|8954.7|8953.2|8961.2|8959.7|8953.8|8952.3|1080
1594306500000|2020-07-09 14:55:00|8954.6|8953.1|8952.8|8951.9|8955.7|8954.3|8951.1|8949.6|1205
1594306800000|2020-07-09 15:00:00|8952.6|8951.7|8956.2|8954.7|8957.6|8956.1|8950.8|8949.6|1263
1594307100000|2020-07-09 15:05:00|8956.1|8954.6|8954.4|8952.9|8957.8|8956.6|8952.7|8951.3|1080
1594307400000|2020-07-09 15:10:00|8954.3|8952.8|8956.8|8955.3|8957.3|8955.9|8952.9|8951.6|976
1594307700000|2020-07-09 15:15:00|8956.7|8955.2|8960.2|8958.7|8961|8959.7|8956.3|8954.8|940
1594308000000|2020-07-09 15:20:00|8960.3|8958.8|8961.9|8960.4|8962.1|8960.9|8959.3|8958|921
1594308300000|2020-07-09 15:25:00|8962|8960.5|8961.2|8959.7|8962.8|8961.3|8959.5|8958.6|950
1594308600000|2020-07-09 15:30:00|8961.4|8959.9|8956.2|8954.7|8961.7|8960.2|8956.2|8954.7|923
1594308900000|2020-07-09 15:35:00|8956.1|8954.6|8953.9|8953|8956.6|8955.3|8952.8|8951.4|802
1594309200000|2020-07-09 15:40:00|8953.8|8952.9|8953.4|8951.9|8957.7|8956.4|8952.9|8951.4|903
1594309500000|2020-07-09 15:45:00|8953.5|8952|8952.2|8950.7|8954.8|8953.6|8950.9|8949.6|796
1594309800000|2020-07-09 15:50:00|8952.1|8950.6|8953.4|8952.5|8953.9|8952.9|8951.3|8950.3|748
1594310100000|2020-07-09 15:55:00|8953.7|8952.2|8957.2|8956.3|8957.6|8956.5|8953.2|8952|704
1594310400000|2020-07-09 16:00:00|8957.1|8956.2|8954.8|8953.3|8957.8|8956.6|8954.1|8952.9|748
1594310700000|2020-07-09 16:05:00|8954.6|8953.7|8954.9|8953.4|8954.9|8953.7|8951.9|8950.6|534
1594311000000|2020-07-09 16:10:00|8954.4|8953.5|8952.7|8951.8|8954.7|8953.6|8952.1|8951|552
1594311300000|2020-07-09 16:15:00|8952.6|8951.7|8954.1|8952.6|8955.3|8954|8951.7|8950.6|560
1594311600000|2020-07-09 16:20:00|8954|8952.5|8953.7|8952.2|8956.6|8955.2|8952.8|8951.6|611
1594311900000|2020-07-09 16:25:00|8953.4|8952.5|8954.3|8952.8|8955.6|8954.3|8953|8951.7|640
1594312200000|2020-07-09 16:30:00|8954.4|8952.9|8956.4|8954.9|8956.8|8955.5|8953.8|8952.5|563
1594312500000|2020-07-09 16:35:00|8956.5|8955|8956.3|8954.8|8957.3|8956|8955.5|8954.2|467
1594312800000|2020-07-09 16:40:00|8956.4|8954.9|8956|8954.5|8957.5|8956.2|8954.8|8953.4|690
1594313100000|2020-07-09 16:45:00|8955.7|8954.2|8954.8|8953.3|8955.7|8954.3|8952.7|8951.2|610
1594313400000|2020-07-09 16:50:00|8955|8953.5|8952.3|8951.4|8955.9|8954.6|8952|8950.7|641
1594313700000|2020-07-09 16:55:00|8952.8|8951.3|8954.5|8953|8955.1|8953.9|8952|8950.9|698
1594314000000|2020-07-09 17:00:00|8954.4|8952.9|8952.7|8951.8|8954.4|8952.9|8952|8950.7|608
1594314300000|2020-07-09 17:05:00|8952.6|8951.7|8952.6|8951.1|8954.1|8952.8|8952.1|8950.8|447
1594314600000|2020-07-09 17:10:00|8952.7|8951.2|8952.3|8950.8|8954.5|8953.3|8951.8|8950.6|344
1594314900000|2020-07-09 17:15:00|8951.9|8951|8951.9|8950.4|8953.1|8951.7|8951.4|8950|426
1594315200000|2020-07-09 17:20:00|8951.8|8950.3|8952.6|8951.1|8953|8951.8|8950.6|8949.4|371
1594315500000|2020-07-09 17:25:00|8952.5|8951|8951.2|8949.7|8953|8951.8|8950.7|8949.4|355
1594315800000|2020-07-09 17:30:00|8951.3|8949.8|8950.5|8949.6|8951.9|8950.6|8950.1|8949|300
1594316100000|2020-07-09 17:35:00|8950.8|8949.3|8950.2|8949.3|8950.9|8949.6|8949.1|8947.9|334
1594316400000|2020-07-09 17:40:00|8950.3|8949.4|8950.4|8949.5|8951.1|8949.8|8949.2|8948.3|423
1594316700000|2020-07-09 17:45:00|8950.3|8949.4|8950.4|8948.9|8950.8|8949.7|8949.5|8948.3|234
1594317000000|2020-07-09 17:50:00|8950.3|8948.8|8951.8|8950.9|8952.3|8951.2|8949.8|8948.6|326
1594317300000|2020-07-09 17:55:00|8951.9|8951|8952.8|8951.3|8953.6|8952.2|8951.6|8950.5|291
1594317600000|2020-07-09 18:00:00|8952.7|8951.2|8952.9|8951.4|8953.5|8952.1|8952.2|8950.7|325
1594317900000|2020-07-09 18:05:00|8953|8951.5|8950.8|8949.3|8953.1|8951.7|8950.6|8949.2|272
1594318200000|2020-07-09 18:10:00|8950.7|8949.2|8950.5|8949|8951.4|8950.3|8949.8|8948.6|324
1594318500000|2020-07-09 18:15:00|8950.1|8949.2|8949.9|8948.4|8950.8|8949.6|8948.3|8947.1|327
1594318800000|2020-07-09 18:20:00|8950|8948.5|8948.5|8947.6|8950.5|8949.2|8948.1|8946.8|336
1594319100000|2020-07-09 18:25:00|8948.4|8947.5|8949|8947.5|8950.2|8949|8948|8946.6|309
1594319400000|2020-07-09 18:30:00|8948.8|8947.9|8949.2|8947.7|8949.7|8948.4|8948.2|8946.9|339
1594319700000|2020-07-09 18:35:00|8948.9|8948|8951.3|8949.8|8951.3|8950.1|8948.8|8947.8|212
1594320000000|2020-07-09 18:40:00|8951|8950.1|8951.6|8950.1|8951.7|8950.5|8949.6|8948.4|339
1594320300000|2020-07-09 18:45:00|8951.4|8950.5|8951.6|8950.1|8952|8950.8|8950.9|8949.6|259
1594320600000|2020-07-09 18:50:00|8951.5|8950|8950.9|8950|8951.7|8950.5|8950.6|8949.4|175
1594320900000|2020-07-09 18:55:00|8951|8950.1|8951.3|8949.8|8951.4|8950.3|8949.8|8948.6|366
1594321200000|2020-07-09 19:00:00|8950.7|8949.7|8949|8948.1|8951.4|8950.1|8948.4|8947.2|389
1594321500000|2020-07-09 19:05:00|8949.2|8947.7|8949.9|8948.4|8950.6|8949.4|8948.7|8947.5|240
1594321800000|2020-07-09 19:10:00|8950|8948.5|8950.4|8948.9|8951.4|8950|8949.7|8948.2|243
1594322100000|2020-07-09 19:15:00|8950.2|8948.7|8950.4|8948.9|8950.8|8949.5|8949.2|8947.8|324
1594322400000|2020-07-09 19:20:00|8950.5|8949|8951.3|8949.8|8951.6|8950.3|8950|8948.9|286
1594322700000|2020-07-09 19:25:00|8951.2|8949.7|8952.6|8951.7|8953|8951.8|8950.3|8948.8|287
1594323000000|2020-07-09 19:30:00|8952.9|8951.4|8953|8951.5|8953.8|8952.4|8952.1|8950.8|319
1594323300000|2020-07-09 19:35:00|8952.9|8951.4|8953.2|8951.7|8954.7|8953.4|8952.5|8951.1|314
1594323600000|2020-07-09 19:40:00|8952.9|8952|8951.6|8950.1|8953.5|8952.2|8951|8949.7|423
1594323900000|2020-07-09 19:45:00|8951.7|8950.2|8952.4|8950.9|8952.6|8951.1|8950.7|8949.3|331
1594324200000|2020-07-09 19:50:00|8952.5|8951|8954.4|8952.9|8954.4|8952.9|8951.6|8950.1|469
1594324500000|2020-07-09 19:55:00|8954.3|8952.8|8951.7|8950.8|8955.2|8953.9|8951.6|8950.3|372
1594324800000|2020-07-09 20:00:00|8951.6|8950.7|8952.4|8951.5|8953.6|8952.3|8951.4|8950.2|338
1594325100000|2020-07-09 20:05:00|8952.5|8951.6|8950.7|8949.2|8953.2|8951.7|8950.5|8949.2|278
1594325400000|2020-07-09 20:10:00|8950.6|8949.1|8950.5|8949|8951.6|8950.1|8949.8|8948.3|275
1594325700000|2020-07-09 20:15:00|8950.6|8949.1|8951.5|8950|8952.3|8951.1|8949.4|8948.1|318
1594326000000|2020-07-09 20:20:00|8951.4|8949.9|8951|8949.5|8953.5|8952|8950.6|8949.1|370
1594326300000|2020-07-09 20:25:00|8950.9|8949.4|8951.2|8949.7|8952.8|8951.3|8949.2|8947.7|488
1594326600000|2020-07-09 20:30:00|8950.9|8950|8951.7|8950.2|8952.8|8951.3|8950.5|8949|370
1594326900000|2020-07-09 20:35:00|8951.8|8950.3|8949.2|8947.7|8953.7|8952.2|8949.2|8947.7|300
1594327200000|2020-07-09 20:40:00|8949.3|8947.8|8951.6|8950.1|8951.7|8950.2|8948.4|8946.9|313
1594327500000|2020-07-09 20:45:00|8951.7|8950.2|8950.1|8948.6|8951.8|8950.3|8949.6|8948.1|164
1594327800000|2020-07-09 20:50:00|8950.2|8948.7|8952|8950.5|8952.4|8950.9|8949.8|8948.3|277
1594328100000|2020-07-09 20:55:00|8952.2|8950.7|8954.2|8950.2|8955.3|8952|8951.4|8949.4|431
1594328400000|2020-07-09 21:00:00|8954.5|8949.7|8955.7|8949.9|8957.3|8950|8953.9|8946.8|80
1594328700000|2020-07-09 21:05:00|8956.1|8949.2|8956.4|8944.4|8958.6|8949.8|8953.4|8944.4|161
1594329000000|2020-07-09 21:10:00|8956.5|8945.5|8955.4|8946.5|8957.7|8947.7|8955|8944.4|154
1594329300000|2020-07-09 21:15:00|8955.5|8946.2|8954.8|8947.6|8956|8948.4|8953.9|8946.2|145
1594329600000|2020-07-09 21:20:00|8954.7|8948|8954.3|8948|8955.5|8949.8|8953.3|8947.3|158
1594329900000|2020-07-09 21:25:00|8953.9|8948.9|8953.2|8947.1|8954.7|8949.3|8951.7|8946.3|256
1594330200000|2020-07-09 21:30:00|8953.4|8947.2|8953.9|8950|8956|8950.3|8952.4|8947.1|191
1594330500000|2020-07-09 21:35:00|8954.1|8950.1|8955|8948.6|8955.9|8950.1|8953.8|8947.5|183
1594330800000|2020-07-09 21:40:00|8955.1|8948.4|8955.2|8948.4|8955.6|8949.7|8954.3|8947.6|246
1594331100000|2020-07-09 21:45:00|8955.3|8949.1|8955.3|8948.8|8955.7|8950|8954.3|8948.3|241
1594331400000|2020-07-09 21:50:00|8955.1|8949|8954.7|8949.2|8955.6|8950|8954.4|8948.1|233
1594331700000|2020-07-09 21:55:00|8955.4|8949.3|8954.8|8949.6|8955.7|8950.1|8953.9|8948.4|183
1594332000000|2020-07-09 22:00:00|8954.7|8949.8|8955.8|8951.4|8956.9|8951.4|8953.8|8948.4|774
1594332300000|2020-07-09 22:05:00|8956.6|8950.5|8955|8952.4|8957|8952.9|8954.1|8950.1|643
1594332600000|2020-07-09 22:10:00|8955.1|8952.1|8954|8952.5|8955.2|8953.1|8953.8|8952|164
1594332900000|2020-07-09 22:15:00|8954.8|8952.4|8954|8952.5|8954.8|8953.2|8953.9|8952.4|124
1594333200000|2020-07-09 22:20:00|8954.1|8952.6|8954.8|8953.3|8955|8953.4|8954|8952.5|107
1594333500000|2020-07-09 22:25:00|8954.6|8953.1|8954.6|8953.1|8955.3|8953.5|8954.1|8952.4|109
1594333800000|2020-07-09 22:30:00|8954.5|8953|8954.1|8952.6|8954.7|8953.2|8951.7|8950.2|350
1594334100000|2020-07-09 22:35:00|8954.2|8952.7|8954.3|8952.8|8955.7|8954.2|8953.5|8952|390
1594334400000|2020-07-09 22:40:00|8954.2|8952.7|8953.5|8952|8954.6|8952.7|8952.9|8951.4|161
1594334700000|2020-07-09 22:45:00|8953.6|8952.1|8954.5|8953|8954.7|8953.2|8953.5|8951.5|119
1594335000000|2020-07-09 22:50:00|8954.4|8952.9|8954.7|8953.2|8954.9|8953.4|8953.8|8951.7|96
1594335300000|2020-07-09 22:55:00|8954.8|8953.3|8955.4|8953.9|8955.6|8954.1|8954.1|8952.6|73
1594335600000|2020-07-09 23:00:00|8955.7|8954.2|8955.2|8954.3|8956.3|8954.8|8955|8953.7|139
1594335900000|2020-07-09 23:05:00|8955.3|8954.4|8955.9|8954.4|8956.4|8954.9|8955.3|8953.8|87
1594336200000|2020-07-09 23:10:00|8956|8954.5|8955.8|8954.3|8958.8|8957.3|8955.7|8954.2|152
1594336500000|2020-07-09 23:15:00|8955.7|8954.2|8955.8|8954.3|8956.1|8954.6|8955.4|8953.9|63
1594336800000|2020-07-09 23:20:00|8955.7|8954.2|8954.9|8953.4|8955.8|8954.3|8954.5|8953|115
1594337100000|2020-07-09 23:25:00|8955|8953.5|8954.7|8953.2|8955|8953.8|8954.2|8952.7|153
1594337400000|2020-07-09 23:30:00|8954.8|8953.3|8954.2|8952.7|8955.2|8953.7|8953.7|8952.3|129
1594337700000|2020-07-09 23:35:00|8954.1|8952.6|8953.9|8952.4|8954.3|8952.8|8953.3|8951.8|104
1594338000000|2020-07-09 23:40:00|8953.8|8952.3|8955|8953.5|8955.1|8953.6|8953.6|8952.1|117
1594338300000|2020-07-09 23:45:00|8954.9|8953.4|8955.6|8954.1|8956|8954.6|8954.9|8953.4|97
1594338600000|2020-07-09 23:50:00|8955.7|8954.2|8955.1|8953.6|8956|8954.8|8955|8953.6|114
1594338900000|2020-07-09 23:55:00|8955.2|8953.7|8955.7|8954.2|8956.3|8954.9|8955.1|8953.7|158
1594339200000|2020-07-10 00:00:00|8955.6|8954.1|8953.6|8952.1|8956.1|8954.6|8952.8|8951.3|363
1594339500000|2020-07-10 00:05:00|8953.4|8951.9|8953.5|8952|8954.1|8952.6|8951.8|8950.4|226
1594339800000|2020-07-10 00:10:00|8953.4|8951.9|8952.9|8951.4|8953.8|8952.6|8952.5|8951|178
1594340100000|2020-07-10 00:15:00|8952.8|8951.3|8952.7|8951.2|8953|8951.6|8951.9|8950.4|177
1594340400000|2020-07-10 00:20:00|8952.6|8951.1|8952|8950.5|8953.2|8951.8|8951.4|8950.2|223
1594340700000|2020-07-10 00:25:00|8952.1|8950.6|8951.9|8951|8952.3|8951|8951.2|8949.9|230
1594341000000|2020-07-10 00:30:00|8952|8951.1|8953|8951.5|8953.5|8952.1|8951.5|8950.3|327
1594341300000|2020-07-10 00:35:00|8953.1|8951.6|8954.2|8952.7|8954.4|8953.1|8952.7|8951.6|160
1594341600000|2020-07-10 00:40:00|8954.4|8952.9|8954.6|8953.1|8955|8953.7|8953.9|8952.7|191
1594341900000|2020-07-10 00:45:00|8954.7|8953.2|8959.6|8958.1|8960.5|8959|8954.3|8953.1|454
1594342200000|2020-07-10 00:50:00|8959.5|8958|8954.8|8953.3|8960.9|8959.4|8954.6|8953.1|636
1594342500000|2020-07-10 00:55:00|8954.7|8953.2|8955.7|8954.2|8956.6|8955.1|8953.6|8952.1|313
1594342800000|2020-07-10 01:00:00|8955.6|8954.1|8954.7|8953.2|8956.7|8955.2|8953.7|8952.6|431
1594343100000|2020-07-10 01:05:00|8954.6|8953.1|8955.5|8954|8956.5|8955.1|8954.4|8952.9|303
1594343400000|2020-07-10 01:10:00|8955.4|8953.9|8954.4|8952.9|8955.5|8954.2|8953.4|8952.4|294
1594343700000|2020-07-10 01:15:00|8954.5|8953|8955|8953.5|8955.8|8954.3|8953.8|8952.3|450
1594344000000|2020-07-10 01:20:00|8954.8|8953.3|8955.5|8954|8956.1|8954.6|8954.5|8953.2|358
1594344300000|2020-07-10 01:25:00|8955.4|8953.9|8954.5|8953|8955.4|8953.9|8953.4|8952|353
1594344600000|2020-07-10 01:30:00|8954.4|8952.9|8954.2|8952.7|8955.6|8954.3|8952.9|8951.6|294
1594344900000|2020-07-10 01:35:00|8954.3|8952.8|8953.5|8952.6|8955.3|8954.1|8953.4|8952.2|246
1594345200000|2020-07-10 01:40:00|8953.4|8952.5|8954.6|8953.1|8954.9|8953.5|8952.8|8951.6|268
1594345500000|2020-07-10 01:45:00|8954.8|8953.3|8954.2|8952.7|8954.9|8953.6|8953.6|8952.3|241
1594345800000|2020-07-10 01:50:00|8954.1|8952.6|8954.8|8953.9|8955.6|8954.4|8953.7|8952.6|242
1594346100000|2020-07-10 01:55:00|8955.1|8953.6|8953.5|8952.6|8955.4|8954.3|8952.7|8951.6|262
1594346400000|2020-07-10 02:00:00|8953.4|8952.5|8953.3|8951.8|8954|8953.1|8952.4|8951.4|387
1594346700000|2020-07-10 02:05:00|8953.2|8951.7|8953.4|8951.9|8953.7|8952.8|8952.6|8951.4|309
1594347000000|2020-07-10 02:10:00|8953|8952.1|8953.6|8952.7|8954.2|8953|8952.7|8951.7|340
1594347300000|2020-07-10 02:15:00|8953.7|8952.8|8954.2|8953.3|8954.9|8953.6|8953|8952|337
1594347600000|2020-07-10 02:20:00|8954.1|8953.2|8954.2|8952.7|8954.6|8953.4|8953.3|8952.2|177
1594347900000|2020-07-10 02:25:00|8954.3|8952.8|8955.4|8954.5|8955.7|8954.6|8954|8952.8|268
1594348200000|2020-07-10 02:30:00|8955.3|8954.4|8954.4|8953.5|8956.1|8954.9|8954.3|8953.3|278
1594348500000|2020-07-10 02:35:00|8954.5|8953.6|8954.9|8953.4|8955.1|8953.9|8953.9|8952.7|242
1594348800000|2020-07-10 02:40:00|8954.7|8953.8|8956.3|8954.8|8956.3|8955.4|8954.6|8953.5|259
1594349100000|2020-07-10 02:45:00|8956.2|8954.7|8956.7|8955.2|8957.1|8955.9|8955.6|8954.6|227
1594349400000|2020-07-10 02:50:00|8956.6|8955.1|8957.2|8955.7|8957.5|8956.2|8955.8|8954.5|220
1594349700000|2020-07-10 02:55:00|8956.9|8956|8956.5|8955|8957.2|8956.2|8955.8|8954.6|201
1594350000000|2020-07-10 03:00:00|8956.1|8955.2|8955.5|8954|8956.5|8955.2|8954.3|8953.3|275
1594350300000|2020-07-10 03:05:00|8955.4|8953.9|8954.3|8953.4|8955.6|8954.4|8954.2|8953.2|237
1594350600000|2020-07-10 03:10:00|8954.4|8953.5|8954.9|8953.4|8956.2|8954.9|8954|8952.9|229
1594350900000|2020-07-10 03:15:00|8954.5|8953.6|8956|8954.5|8956.2|8954.9|8953.9|8953|286
1594351200000|2020-07-10 03:20:00|8956.1|8954.6|8955.8|8954.9|8956.6|8955.4|8955.2|8954.1|296
1594351500000|2020-07-10 03:25:00|8955.7|8954.8|8955.9|8954.4|8956.4|8955.1|8954.9|8953.9|212
1594351800000|2020-07-10 03:30:00|8955.8|8954.3|8955.7|8954.8|8956.1|8955|8955.2|8954|172
1594352100000|2020-07-10 03:35:00|8955.8|8954.9|8955|8953.5|8956|8954.9|8954.1|8952.9|186
1594352400000|2020-07-10 03:40:00|8954.9|8953.4|8954.8|8953.9|8955.6|8954.5|8954.5|8953.1|157
1594352700000|2020-07-10 03:45:00|8954.9|8954|8954.9|8954|8955.6|8954.5|8954.4|8953.4|231
1594353000000|2020-07-10 03:50:00|8954.8|8953.9|8955.2|8953.7|8955.4|8954.2|8954.3|8953.1|189
1594353300000|2020-07-10 03:55:00|8955.1|8953.6|8955.4|8953.9|8955.7|8954.5|8954.4|8953.1|174
1594353600000|2020-07-10 04:00:00|8955.3|8953.8|8955.9|8954.4|8956.1|8954.7|8955|8953.8|150
1594353900000|2020-07-10 04:05:00|8955.7|8954.8|8955.8|8954.9|8956.3|8955.1|8955.4|8954.2|170
1594354200000|2020-07-10 04:10:00|8956.2|8954.7|8955.9|8954.4|8956.6|8955.2|8955.2|8954.1|213
1594354500000|2020-07-10 04:15:00|8955.6|8954.7|8955.5|8954.6|8956|8954.9|8954.9|8954|225
1594354800000|2020-07-10 04:20:00|8955.4|8954.5|8955.8|8954.9|8956.6|8955.5|8955.2|8954.3|189
1594355100000|2020-07-10 04:25:00|8955.7|8954.8|8955.6|8954.7|8956|8955|8953.9|8953|306
1594355400000|2020-07-10 04:30:00|8955.7|8954.8|8954.9|8954|8956.5|8955.6|8954.5|8953.3|364
1594355700000|2020-07-10 04:35:00|8954.8|8953.9|8955.2|8954.3|8955.8|8954.6|8954.3|8953.1|256
1594356000000|2020-07-10 04:40:00|8955.3|8954.4|8955|8954.1|8956|8954.9|8954.6|8953.5|267
1594356300000|2020-07-10 04:45:00|8955.1|8954.2|8955.8|8954.9|8955.9|8955|8954.5|8953.3|210
1594356600000|2020-07-10 04:50:00|8955.7|8954.8|8955.7|8954.8|8956.7|8955.5|8955.3|8954.2|213
1594356900000|2020-07-10 04:55:00|8955.6|8954.7|8955.9|8955|8957.4|8956.2|8955.3|8954.4|352
1594357200000|2020-07-10 05:00:00|8955.8|8954.9|8958.6|8957.7|8959.2|8958.1|8955.7|8954.7|407
1594357500000|2020-07-10 05:05:00|8958.7|8957.8|8959.4|8958.5|8959.7|8958.6|8958.3|8957.1|206
1594357800000|2020-07-10 05:10:00|8959.3|8958.4|8958.3|8957.4|8959.9|8958.7|8957.6|8956.2|212
1594358100000|2020-07-10 05:15:00|8958.4|8957.5|8958.7|8957.2|8958.9|8958|8958.1|8956.7|152
1594358400000|2020-07-10 05:20:00|8958.6|8957.1|8957.3|8956.4|8958.9|8957.8|8956.7|8955.6|297
1594358700000|2020-07-10 05:25:00|8957.2|8956.3|8957.9|8956.4|8958.3|8957.1|8956.6|8955.4|225
1594359000000|2020-07-10 05:30:00|8957.5|8956.6|8956.9|8956|8958.6|8957.5|8956.9|8955.8|277
1594359300000|2020-07-10 05:35:00|8957.2|8955.7|8955.4|8953.9|8957.9|8956.6|8953.3|8951.8|447
1594359600000|2020-07-10 05:40:00|8955.2|8954.3|8955.2|8953.7|8955.8|8954.6|8954.5|8953.2|302
1594359900000|2020-07-10 05:45:00|8955.3|8953.8|8956.2|8955.3|8956.8|8955.6|8955.3|8953.8|270
1594360200000|2020-07-10 05:50:00|8956.3|8955.4|8956.5|8955|8956.8|8955.8|8954.9|8953.8|290
1594360500000|2020-07-10 05:55:00|8956.6|8955.1|8957|8955.5|8957.8|8956.7|8956.4|8954.9|357
1594360800000|2020-07-10 06:00:00|8957.1|8955.6|8956.8|8955.3|8958.2|8957|8955.6|8954.4|584
1594361100000|2020-07-10 06:05:00|8956.7|8955.2|8957.2|8956.3|8958.2|8956.7|8955.5|8954|423
1594361400000|2020-07-10 06:10:00|8957.5|8956|8955.7|8954.2|8957.8|8956.6|8955.1|8953.9|346
1594361700000|2020-07-10 06:15:00|8955.8|8954.3|8955.5|8954.6|8957.2|8956.1|8954.6|8953.4|580
1594362000000|2020-07-10 06:20:00|8955.6|8954.7|8956.1|8955.2|8957.3|8956.2|8954.8|8953.6|435
1594362300000|2020-07-10 06:25:00|8956|8955.1|8953.2|8952.3|8956.3|8955.2|8952.2|8951.2|433
1594362600000|2020-07-10 06:30:00|8953.5|8952|8952.4|8951.5|8953.5|8952|8949.5|8948.3|416
1594362900000|2020-07-10 06:35:00|8952.3|8951.4|8952|8951.1|8952.8|8951.9|8950|8948.9|446
1594363200000|2020-07-10 06:40:00|8952.1|8951.2|8948.8|8947.3|8952.4|8951.2|8947.1|8945.9|420
1594363500000|2020-07-10 06:45:00|8948.9|8947.4|8946.9|8946|8949.3|8948.2|8946|8945.1|414
1594363800000|2020-07-10 06:50:00|8947|8946.1|8950.1|8949.2|8950.3|8949.2|8946.7|8945.6|351
1594364100000|2020-07-10 06:55:00|8950.2|8949.3|8954|8952.5|8954.1|8952.9|8949.5|8948.6|351
1594364400000|2020-07-10 07:00:00|8953.9|8952.4|8956.2|8955.3|8956.3|8955.4|8951.3|8950|751
1594364700000|2020-07-10 07:05:00|8956.5|8955.6|8953.5|8952|8958.3|8957.4|8950.4|8949.1|883
1594365000000|2020-07-10 07:10:00|8953.4|8951.9|8955.6|8954.7|8956.2|8955|8951.6|8950.4|683
1594365300000|2020-07-10 07:15:00|8956|8954.5|8954.9|8954|8956.2|8955|8952.4|8951.2|778
1594365600000|2020-07-10 07:20:00|8954.7|8953.8|8958.1|8957.2|8960.9|8959.6|8954|8952.8|650
1594365900000|2020-07-10 07:25:00|8958|8957.1|8954.2|8953.3|8958.8|8957.8|8953.9|8953|546
1594366200000|2020-07-10 07:30:00|8954.1|8953.2|8955.4|8954.5|8955.9|8954.7|8952.1|8951.2|698
1594366500000|2020-07-10 07:35:00|8955.7|8954.2|8958|8957.1|8958.2|8957.3|8952.6|8951.7|716
1594366800000|2020-07-10 07:40:00|8958.1|8957.2|8953.8|8952.3|8958.2|8957.3|8953.4|8952.3|584
1594367100000|2020-07-10 07:45:00|8953.5|8952.6|8955|8954.1|8956.7|8955.5|8953|8952.1|466
1594367400000|2020-07-10 07:50:00|8955.1|8954.2|8958.7|8957.2|8958.7|8957.7|8954.4|8953.5|489
1594367700000|2020-07-10 07:55:00|8958.3|8957.4|8959.9|8958.4|8961.5|8960.6|8958.3|8957.3|576
1594368000000|2020-07-10 08:00:00|8959.6|8958.7|8962.2|8961.3|8963.1|8962.2|8958.6|8957.7|677
1594368300000|2020-07-10 08:05:00|8962.6|8961.7|8968.3|8967.4|8969.3|8968.2|8962.6|8961.7|621
1594368600000|2020-07-10 08:10:00|8968.1|8967.2|8966.1|8965.2|8968.4|8967.5|8965.2|8964.3|507
1594368900000|2020-07-10 08:15:00|8966|8965.1|8964.9|8964|8966.1|8965.2|8963.5|8962.4|559
1594369200000|2020-07-10 08:20:00|8964.8|8963.9|8963.3|8962.4|8965.5|8964.5|8962.8|8961.7|584
1594369500000|2020-07-10 08:25:00|8963.6|8962.1|8969|8968.1|8970.2|8969.3|8963.1|8962.1|593
1594369800000|2020-07-10 08:30:00|8969.1|8968.2|8967.2|8966.3|8970.3|8969.4|8963.1|8961.9|608
1594370100000|2020-07-10 08:35:00|8967.3|8966.4|8964.6|8963.7|8968.6|8967.5|8964.4|8963.3|548
1594370400000|2020-07-10 08:40:00|8964.7|8963.8|8962.5|8961|8966.2|8965.2|8961.9|8960.7|490
1594370700000|2020-07-10 08:45:00|8962.6|8961.1|8964.2|8963.3|8964.5|8963.4|8961.3|8960.1|495
1594371000000|2020-07-10 08:50:00|8964.1|8963.2|8962.5|8961.6|8965|8964.1|8962|8961.1|485
1594371300000|2020-07-10 08:55:00|8962.4|8961.5|8959.6|8958.7|8963.2|8962.3|8959.5|8958.6|433
1594371600000|2020-07-10 09:00:00|8959.4|8958.5|8962|8961.1|8964.2|8963|8959.2|8958.2|616
1594371900000|2020-07-10 09:05:00|8962.1|8961.2|8965|8964.1|8965.4|8964.5|8960.5|8959.2|506
1594372200000|2020-07-10 09:10:00|8965.1|8964.2|8963.3|8962.4|8965.2|8964.3|8961.7|8960.8|542
1594372500000|2020-07-10 09:15:00|8963.6|8962.1|8963.8|8962.9|8964.9|8964|8958.9|8957.5|586
1594372800000|2020-07-10 09:20:00|8964.1|8962.6|8963.5|8962.6|8964.9|8963.7|8961.6|8960.7|600
1594373100000|2020-07-10 09:25:00|8963.4|8962.5|8963.6|8962.1|8965.2|8964.2|8962.6|8961.7|530
1594373400000|2020-07-10 09:30:00|8963.7|8962.2|8961.4|8960.5|8964|8963|8960.7|8959.7|590
1594373700000|2020-07-10 09:35:00|8961.5|8960.6|8957.4|8956.5|8961.5|8960.6|8955.8|8954.6|531
1594374000000|2020-07-10 09:40:00|8957.5|8956.6|8949.2|8948.3|8957.6|8956.6|8948.9|8947.6|661
1594374300000|2020-07-10 09:45:00|8949.3|8948.4|8953.6|8952.7|8954.2|8952.9|8948.7|8947.3|757
1594374600000|2020-07-10 09:50:00|8953.9|8952.4|8954.7|8953.2|8955.9|8954.4|8950.5|8949.4|479
1594374900000|2020-07-10 09:55:00|8954.6|8953.1|8954.6|8953.1|8955.8|8954.7|8951.8|8950.6|523
1594375200000|2020-07-10 10:00:00|8954.5|8953|8956.6|8955.7|8957.1|8956.2|8953.2|8952.1|581
1594375500000|2020-07-10 10:05:00|8956.5|8955.6|8952.9|8951.4|8959.2|8958.1|8952|8950.6|579
1594375800000|2020-07-10 10:10:00|8952.7|8951.8|8954.6|8953.1|8955.6|8954.3|8952.3|8951.3|586
1594376100000|2020-07-10 10:15:00|8954.7|8953.2|8953.5|8952|8955.7|8954.5|8953.2|8952|469
1594376400000|2020-07-10 10:20:00|8953.6|8952.1|8955.4|8954.5|8957.5|8956.5|8953.5|8952.1|570
1594376700000|2020-07-10 10:25:00|8955.3|8954.4|8955|8954.1|8956.3|8955.2|8951.9|8950.7|705
1594377000000|2020-07-10 10:30:00|8955.1|8954.2|8958.3|8956.8|8958.8|8957.7|8951.7|8950.7|609
1594377300000|2020-07-10 10:35:00|8957.3|8956.4|8956.6|8955.1|8959|8958|8956.2|8955|513
1594377600000|2020-07-10 10:40:00|8956.7|8955.2|8957.5|8956.6|8958.2|8957|8955.6|8954.5|453
1594377900000|2020-07-10 10:45:00|8957.6|8956.7|8951.8|8950.3|8959|8957.8|8950.8|8949.5|525
1594378200000|2020-07-10 10:50:00|8951.7|8950.2|8951.4|8950.5|8952.5|8951.4|8950.1|8949.2|433
1594378500000|2020-07-10 10:55:00|8951.6|8950.7|8954.6|8953.7|8956.2|8955.3|8950.8|8949.5|513
1594378800000|2020-07-10 11:00:00|8954.7|8953.8|8951.8|8950.9|8955.2|8953.9|8951.3|8950.3|384
1594379100000|2020-07-10 11:05:00|8951.7|8950.8|8952|8951.1|8953.1|8952|8948.6|8947.7|555
1594379400000|2020-07-10 11:10:00|8952.3|8950.8|8950.6|8949.7|8952.8|8951.7|8950.2|8949.2|449
1594379700000|2020-07-10 11:15:00|8950.9|8949.4|8950.9|8950|8951.9|8950.6|8949.7|8948.6|473
1594380000000|2020-07-10 11:20:00|8951|8950.1|8954.6|8953.1|8955.3|8954|8949.1|8947.9|444
1594380300000|2020-07-10 11:25:00|8954.5|8953|8953.3|8951.8|8954.8|8953.4|8952.5|8951.2|454
1594380600000|2020-07-10 11:30:00|8953.1|8952.2|8952.3|8951.4|8954.3|8953.1|8951.9|8950.8|349
1594380900000|2020-07-10 11:35:00|8952.6|8951.1|8955.2|8954.3|8955.9|8954.7|8952.3|8951.1|379
1594381200000|2020-07-10 11:40:00|8955.1|8954.2|8956.8|8955.9|8957.4|8956.3|8954.7|8953.6|323
1594381500000|2020-07-10 11:45:00|8956.9|8956|8951.1|8950.2|8957.2|8956|8950.6|8949.5|575
1594381800000|2020-07-10 11:50:00|8951.2|8950.3|8957|8956.1|8957.6|8956.7|8951.1|8949.9|511
1594382100000|2020-07-10 11:55:00|8957.1|8956.2|8959|8958.1|8959.7|8958.4|8956.7|8955.5|531
1594382400000|2020-07-10 12:00:00|8959.1|8958.2|8960|8959.1|8962.2|8961|8958|8956.9|543
1594382700000|2020-07-10 12:05:00|8960.1|8959.2|8960.3|8959.4|8960.9|8959.9|8958.4|8957.5|409
1594383000000|2020-07-10 12:10:00|8960.1|8959.2|8957.1|8956.2|8961.4|8960.5|8955.6|8954.5|653
1594383300000|2020-07-10 12:15:00|8957.2|8956.3|8956|8954.5|8957.7|8956.5|8954.5|8953.3|489
1594383600000|2020-07-10 12:20:00|8955.5|8954.6|8954.9|8954|8956.1|8955.2|8953.9|8953|464
1594383900000|2020-07-10 12:25:00|8955.2|8953.7|8954.8|8952|8956|8954.5|8952.9|8951.7|369
1594384200000|2020-07-10 12:30:00|8954.5|8952.2|8952.3|8951.4|8954.9|8952.9|8950.8|8949.6|525
1594384500000|2020-07-10 12:35:00|8952.2|8951.3|8951.6|8950.7|8954|8953.1|8950.2|8949.2|613
1594384800000|2020-07-10 12:40:00|8951.5|8950.6|8955.3|8954.4|8955.3|8954.4|8950.4|8949.3|721
1594385100000|2020-07-10 12:45:00|8955.2|8954.3|8954.1|8953.2|8956|8954.8|8953.2|8952|684
1594385400000|2020-07-10 12:50:00|8954.3|8953.4|8953.2|8951.7|8956|8954.9|8952.4|8951.5|460
1594385700000|2020-07-10 12:55:00|8953.3|8951.8|8952.9|8951.4|8955.8|8954.7|8952.4|8951.4|443
1594386000000|2020-07-10 13:00:00|8952.8|8951.3|8951.1|8950.2|8953.1|8952.2|8949.4|8948.1|815
1594386300000|2020-07-10 13:05:00|8951|8950.1|8951|8950.1|8952.5|8951.4|8948.8|8947.9|854
1594386600000|2020-07-10 13:10:00|8950.9|8950|8949.2|8947.7|8953.4|8952.4|8948.3|8947.4|722
1594386900000|2020-07-10 13:15:00|8949.3|8947.8|8948.9|8948|8949.4|8948.1|8944.8|8943.8|640
1594387200000|2020-07-10 13:20:00|8948.8|8947.9|8946.6|8945.7|8949.1|8948|8945|8944.1|692
1594387500000|2020-07-10 13:25:00|8946.5|8945.6|8944.5|8943|8946.9|8946|8943|8941.8|662
1594387800000|2020-07-10 13:30:00|8944.4|8942.9|8945.7|8944.2|8946.3|8945.4|8942.2|8941.1|1052
1594388100000|2020-07-10 13:35:00|8945.8|8944.3|8939.9|8939|8946.3|8945.2|8939.7|8938.6|1091
1594388400000|2020-07-10 13:40:00|8940.4|8938.9|8940.6|8939.1|8944.1|8943.1|8939.2|8937.9|994
1594388700000|2020-07-10 13:45:00|8940.5|8939|8943.9|8943|8945|8943.9|8940.3|8939|749
1594389000000|2020-07-10 13:50:00|8943.8|8942.9|8948.8|8947.9|8948.9|8948|8943|8941.8|778
1594389300000|2020-07-10 13:55:00|8948.7|8947.8|8947.9|8947|8950.6|8949.5|8947.6|8946.5|777
1594389600000|2020-07-10 14:00:00|8948|8947.1|8945.7|8944.8|8950.9|8950|8945.4|8944.2|738
1594389900000|2020-07-10 14:05:00|8945.3|8944.4|8945.5|8944|8946.7|8945.4|8941.7|8940.8|865
1594390200000|2020-07-10 14:10:00|8945.4|8943.9|8943.5|8942.6|8945.8|8944.8|8942|8940.8|749
1594390500000|2020-07-10 14:15:00|8943.7|8942.8|8947.7|8946.2|8948|8947.1|8942.9|8941.7|790
1594390800000|2020-07-10 14:20:00|8947.4|8946.5|8947.6|8946.7|8948.8|8947.5|8944.5|8943.5|630
1594391100000|2020-07-10 14:25:00|8947.7|8946.8|8948.2|8946.7|8949.3|8948.1|8946|8944.8|799
1594391400000|2020-07-10 14:30:00|8948.3|8946.8|8946.1|8944.6|8949|8947.6|8944.1|8942.8|771
1594391700000|2020-07-10 14:35:00|8946.2|8944.7|8947.4|8945.9|8947.5|8946.1|8944.4|8943|630
1594392000000|2020-07-10 14:40:00|8947.3|8945.8|8947.3|8945.8|8947.9|8946.6|8945.1|8943.9|640
1594392300000|2020-07-10 14:45:00|8947.1|8945.6|8947.1|8945.6|8947.8|8946.5|8945.1|8944.1|623
1594392600000|2020-07-10 14:50:00|8947.2|8945.7|8945.1|8943.6|8947.5|8946.3|8944.3|8942.8|687
1594392900000|2020-07-10 14:55:00|8945|8943.5|8940.5|8939.6|8945|8943.7|8938.5|8937.3|881
1594393200000|2020-07-10 15:00:00|8940.4|8939.5|8940.8|8939.9|8943.4|8942.2|8939.5|8938.6|889
1594393500000|2020-07-10 15:05:00|8941.1|8939.6|8941.4|8940.5|8943.3|8942.2|8939.9|8938.8|618
1594393800000|2020-07-10 15:10:00|8941.6|8940.1|8943.5|8942|8944.1|8942.9|8941|8939.8|522
1594394100000|2020-07-10 15:15:00|8943.4|8941.9|8944.4|8943.5|8944.8|8943.6|8938.6|8937.3|623
1594394400000|2020-07-10 15:20:00|8944.5|8943.6|8948.2|8946.7|8948.7|8947.5|8944.2|8942.8|625
1594394700000|2020-07-10 15:25:00|8948.1|8946.6|8944.9|8944|8949.7|8948.4|8944.7|8943.5|690
1594395000000|2020-07-10 15:30:00|8945|8944.1|8943.7|8942.2|8947.8|8946.7|8943.2|8942.1|696
1594395300000|2020-07-10 15:35:00|8943.4|8942.5|8945.5|8944|8945.5|8944.1|8942.2|8941|393
1594395600000|2020-07-10 15:40:00|8945.6|8944.1|8943.9|8942.4|8945.8|8944.7|8942.7|8941.6|368
1594395900000|2020-07-10 15:45:00|8943.6|8942.7|8948.3|8947.4|8948.6|8947.7|8943.5|8942.3|361
1594396200000|2020-07-10 15:50:00|8948.4|8947.5|8946.1|8944.6|8950.6|8949.7|8945.5|8944.3|451
1594396500000|2020-07-10 15:55:00|8946|8944.5|8945|8943.5|8946.1|8944.9|8944.4|8943.2|451
1594396800000|2020-07-10 16:00:00|8944.9|8943.4|8948|8947.1|8948.2|8947.1|8944.7|8943.2|610
1594397100000|2020-07-10 16:05:00|8948.3|8946.8|8949.9|8949|8951.8|8950.7|8947.6|8946.5|526
1594397400000|2020-07-10 16:10:00|8950.2|8948.7|8949.5|8948|8950.4|8948.9|8948.2|8946.7|482
1594397700000|2020-07-10 16:15:00|8949.6|8948.1|8949.9|8948.4|8950|8948.7|8947.9|8946.4|507
1594398000000|2020-07-10 16:20:00|8950|8948.5|8950.4|8948.9|8952.6|8951.2|8948.9|8947.4|552
1594398300000|2020-07-10 16:25:00|8950.3|8948.8|8951|8949.5|8951.4|8950.1|8949.5|8948|474
1594398600000|2020-07-10 16:30:00|8950.9|8949.4|8949.2|8947.7|8951.8|8950.6|8947.9|8946.6|460
1594398900000|2020-07-10 16:35:00|8949.3|8947.8|8951.2|8950.3|8952|8950.8|8949.3|8947.8|309
1594399200000|2020-07-10 16:40:00|8951.6|8950.1|8949.9|8948.4|8952.3|8951|8949.6|8948.3|485
1594399500000|2020-07-10 16:45:00|8950|8948.5|8950.3|8948.8|8951.4|8949.9|8949.4|8948.3|397
1594399800000|2020-07-10 16:50:00|8950.4|8948.9|8950.9|8949.4|8952.2|8950.9|8949.8|8948.5|391
1594400100000|2020-07-10 16:55:00|8950.8|8949.3|8949.5|8948|8951|8949.6|8948.8|8947.7|363
1594400400000|2020-07-10 17:00:00|8949.6|8948.1|8949.2|8947.7|8949.9|8948.6|8947.4|8946.1|396
1594400700000|2020-07-10 17:05:00|8948.9|8947.4|8948.6|8947.1|8949.4|8948.1|8947.9|8946.7|218
1594401000000|2020-07-10 17:10:00|8948.7|8947.2|8951.6|8950.1|8951.8|8950.7|8948|8946.7|345
1594401300000|2020-07-10 17:15:00|8951.7|8950.2|8950.1|8949.2|8951.7|8950.2|8948.2|8947|366
1594401600000|2020-07-10 17:20:00|8950.4|8948.9|8950.9|8949.4|8951.2|8950.1|8948.6|8947.5|325
1594401900000|2020-07-10 17:25:00|8951|8949.5|8950.1|8949.2|8951.8|8950.6|8949.9|8948.6|424
1594402200000|2020-07-10 17:30:00|8950.4|8948.9|8951.9|8950.4|8952|8951|8948.7|8947.4|374
1594402500000|2020-07-10 17:35:00|8952|8950.5|8950.9|8949.4|8952.3|8951|8949.9|8948.6|292
1594402800000|2020-07-10 17:40:00|8950.8|8949.3|8951|8949.5|8951.9|8950.7|8950.5|8949.1|287
1594403100000|2020-07-10 17:45:00|8950.9|8949.4|8951.6|8950.1|8952.2|8950.8|8950|8948.7|352
1594403400000|2020-07-10 17:50:00|8951.7|8950.2|8950.5|8949|8951.8|8950.6|8949.8|8948.5|308
1594403700000|2020-07-10 17:55:00|8950.4|8948.9|8949.6|8948.1|8951.5|8950.3|8948.9|8947.4|263
1594404000000|2020-07-10 18:00:00|8949.7|8948.2|8949.2|8947.7|8949.7|8948.3|8948.1|8946.9|319
1594404300000|2020-07-10 18:05:00|8949.1|8947.6|8949.3|8947.8|8949.9|8948.4|8948.6|8947.2|345
1594404600000|2020-07-10 18:10:00|8949.2|8947.7|8950.4|8948.9|8950.8|8949.6|8948.8|8947.5|256
1594404900000|2020-07-10 18:15:00|8950.5|8949|8950.3|8948.8|8950.5|8949.3|8949.3|8948.2|237
1594405200000|2020-07-10 18:20:00|8950.2|8948.7|8950.6|8949.1|8951.5|8950|8949.9|8948.4|213
1594405500000|2020-07-10 18:25:00|8950.7|8949.2|8950|8948.5|8950.7|8949.2|8949.6|8948.3|234
1594405800000|2020-07-10 18:30:00|8949.9|8948.4|8949.5|8948|8950.1|8948.9|8948.9|8947.4|227
1594406100000|2020-07-10 18:35:00|8949.4|8947.9|8948.9|8947.4|8949.6|8948.4|8947.8|8946.6|180
1594406400000|2020-07-10 18:40:00|8948.8|8947.3|8948.9|8947.4|8949.5|8948.1|8948.3|8947.1|184
1594406700000|2020-07-10 18:45:00|8949|8947.5|8948.3|8947.4|8949|8947.7|8947.7|8946.4|178
1594407000000|2020-07-10 18:50:00|8948.6|8947.1|8948.8|8947.3|8949.1|8947.9|8948.1|8946.8|147
1594407300000|2020-07-10 18:55:00|8948.9|8947.4|8947.9|8947|8949.2|8948.3|8946.9|8946|316
1594407600000|2020-07-10 19:00:00|8948.2|8946.7|8950.2|8948.7|8950.5|8949|8948.1|8946.6|507
1594407900000|2020-07-10 19:05:00|8950.1|8948.6|8949.9|8948.4|8951.5|8950.1|8949.3|8947.8|348
1594408200000|2020-07-10 19:10:00|8950|8948.5|8950.1|8948.6|8951.2|8949.7|8949.5|8948|289
1594408500000|2020-07-10 19:15:00|8950|8948.5|8950.5|8949|8951.4|8949.9|8949.9|8948.4|228
1594408800000|2020-07-10 19:20:00|8950.4|8948.9|8949.2|8947.7|8951.1|8949.6|8949.1|8947.6|313
1594409100000|2020-07-10 19:25:00|8949.1|8947.6|8949.6|8948.1|8949.8|8948.4|8948.8|8947.4|219
1594409400000|2020-07-10 19:30:00|8949.7|8948.2|8949.2|8947.7|8950.4|8948.9|8948.9|8947.4|250
1594409700000|2020-07-10 19:35:00|8949.1|8947.6|8949.7|8948.2|8950|8948.5|8948.9|8947.4|311
1594410000000|2020-07-10 19:40:00|8949.8|8948.3|8948.7|8947.2|8949.8|8948.3|8948.2|8946.8|310
1594410300000|2020-07-10 19:45:00|8948.6|8947.1|8947.6|8946.1|8948.7|8947.2|8947.3|8945.8|303
1594410600000|2020-07-10 19:50:00|8947.5|8946|8949|8947.5|8949.1|8947.6|8947.2|8945.7|310
1594410900000|2020-07-10 19:55:00|8949.2|8947.7|8949|8947.5|8949.6|8948.1|8948.2|8946.7|410
1594411200000|2020-07-10 20:00:00|8948.9|8947.4|8950.5|8949|8950.6|8949.1|8948.4|8946.9|334
1594411500000|2020-07-10 20:05:00|8950.6|8949.1|8950.2|8948.7|8950.7|8949.2|8949.7|8948.2|185
1594411800000|2020-07-10 20:10:00|8950.3|8948.8|8951.1|8949.6|8951.4|8949.9|8949.9|8948.4|150
1594412100000|2020-07-10 20:15:00|8951.2|8949.7|8950.4|8948.9|8951.4|8949.9|8950.2|8948.7|174
1594412400000|2020-07-10 20:20:00|8950.3|8948.8|8950.1|8948.6|8951.4|8949.9|8949.5|8948|206
1594412700000|2020-07-10 20:25:00|8950|8948.5|8950.3|8948.8|8951.9|8950.4|8949.9|8948.4|195
1594413000000|2020-07-10 20:30:00|8950.2|8948.7|8951.6|8950.1|8951.7|8950.2|8950.1|8948.6|227
1594413300000|2020-07-10 20:35:00|8951.5|8950|8950.8|8949.3|8951.9|8950.4|8950.5|8949|175
1594413600000|2020-07-10 20:40:00|8951|8949.5|8950.7|8949.2|8951.7|8950.2|8950.7|8949.2|175
1594413900000|2020-07-10 20:45:00|8950.9|8949.4|8953|8951.5|8953.1|8951.6|8949.8|8947.9|354
1594414200000|2020-07-10 20:50:00|8952.9|8951.4|8951.9|8950.4|8955.3|8952.7|8948.4|8946.2|601
1594414500000|2020-07-10 20:55:00|8951.3|8949.8|8957|8948.4|8959.2|8952.3|8949.8|8946|529
1594584000000|2020-07-12 20:00:00|8965.9|8943.9|8965.9|8943.9|8965.9|8943.9|8965.9|8943.9|1
1594584300000|2020-07-12 20:05:00|8965.2|8943.2|8965.9|8943.9|8965.9|8943.9|8965.2|8943.2|4
1594585200000|2020-07-12 20:20:00|8964.5|8942.5|8964.5|8942.5|8964.5|8942.5|8964.5|8942.5|1
1594585500000|2020-07-12 20:25:00|8965.9|8943.9|8965.9|8943.9|8966.1|8944.1|8956|8934|9
1594585800000|2020-07-12 20:30:00|8966.1|8944.1|8966.1|8944.1|8966.1|8944.1|8965.9|8943.9|5
1594586700000|2020-07-12 20:45:00|8965.9|8943.9|8965|8943|8965.9|8943.9|8964.9|8942.9|4
1594587000000|2020-07-12 20:50:00|8954.8|8932.8|8966.2|8944.2|8966.2|8944.2|8954.8|8932.8|8
1594587300000|2020-07-12 20:55:00|8962.7|8940.7|8965.2|8943.2|8966.2|8944.2|8962.7|8940.7|3
1594587600000|2020-07-12 21:00:00|8964.1|8942.1|8963.6|8941.6|8964.2|8942.2|8960|8938|24
1594587900000|2020-07-12 21:05:00|8962.9|8940.9|8958.8|8941.8|8964.3|8944.4|8957.2|8937.3|53
1594588200000|2020-07-12 21:10:00|8960.1|8943.1|8964.1|8947.1|8964.1|8947.1|8957.3|8940.3|21
1594588500000|2020-07-12 21:15:00|8961.8|8944.8|8960.4|8943.4|8964|8947|8956.5|8939.6|47
1594588800000|2020-07-12 21:20:00|8958.1|8941.3|8960.2|8943.2|8962.2|8945.2|8958|8941|81
1594589100000|2020-07-12 21:25:00|8960.1|8943.1|8962.2|8945.2|8962.2|8945.2|8957.5|8940.5|86
1594589400000|2020-07-12 21:30:00|8962.3|8945.3|8960.6|8943.6|8962.5|8945.5|8958.1|8941.3|86
1594589700000|2020-07-12 21:35:00|8960.2|8943.2|8959.3|8942.3|8960.7|8943.7|8956.6|8939.6|374
1594590000000|2020-07-12 21:40:00|8959.5|8942.5|8959.1|8942.1|8960.9|8943.9|8956.8|8939.8|410
1594590300000|2020-07-12 21:45:00|8959.3|8942.3|8959.6|8942.6|8962.3|8945.3|8957.9|8940.9|251
1594590600000|2020-07-12 21:50:00|8959.7|8942.7|8959.6|8942.6|8962.8|8945.8|8953.8|8936.8|537
1594590900000|2020-07-12 21:55:00|8959.4|8942.4|8963.3|8946.3|8966.6|8949.6|8952.9|8935.9|576
1594591200000|2020-07-12 22:00:00|8963.5|8946.5|8955.8|8951.9|8968.8|8952.7|8952.6|8942.9|1089
1594591500000|2020-07-12 22:05:00|8955.7|8951.5|8955.3|8951.8|8956.3|8952.5|8954.2|8949.9|748
1594591800000|2020-07-12 22:10:00|8955.5|8951.6|8955.6|8952.5|8956.2|8953.2|8953.4|8949.6|709
1594592100000|2020-07-12 22:15:00|8955.5|8952.4|8955.9|8952.9|8956.2|8953.4|8954.6|8951.3|503
1594592400000|2020-07-12 22:20:00|8955.7|8952.8|8955.7|8952.8|8956.8|8953.3|8954.3|8951.1|585
1594592700000|2020-07-12 22:25:00|8955.8|8952.7|8955.1|8952.1|8957.3|8954.2|8954.3|8951.9|516
1594593000000|2020-07-12 22:30:00|8955|8952.2|8954.7|8952.1|8956.4|8953.6|8954.2|8951.7|394
1594593300000|2020-07-12 22:35:00|8954.6|8952.2|8954.9|8952.1|8956.2|8953.3|8954|8951|398
1594593600000|2020-07-12 22:40:00|8954.8|8952.2|8954.7|8952.1|8956.7|8953.9|8953.9|8951.6|422
1594593900000|2020-07-12 22:45:00|8954.8|8951.9|8955.4|8952.6|8956.7|8953.2|8954|8951.3|415
1594594200000|2020-07-12 22:50:00|8955.5|8952.7|8955.9|8953.4|8956.8|8953.9|8954.8|8951.7|455
1594594500000|2020-07-12 22:55:00|8956.2|8953.3|8956.3|8953.9|8957.2|8954.9|8955.5|8952.3|369
1594594800000|2020-07-12 23:00:00|8956.6|8952.5|8957.1|8955.6|8957.6|8955.7|8955.2|8952.5|324
1594595100000|2020-07-12 23:05:00|8957.2|8955.7|8957.3|8954.6|8958.1|8956.2|8956.5|8954.5|211
1594595400000|2020-07-12 23:10:00|8957.2|8954.7|8957.1|8955.6|8958|8955.8|8956.3|8953.9|341
1594595700000|2020-07-12 23:15:00|8956.9|8955.4|8957.1|8955.6|8957.4|8955.9|8956.4|8954.4|246
1594596000000|2020-07-12 23:20:00|8957.2|8955.7|8957.9|8956.4|8958.2|8956.7|8956.8|8955.3|260
1594596300000|2020-07-12 23:25:00|8958|8956.5|8958.1|8956.6|8959|8957.5|8957.8|8956.3|195
1594596600000|2020-07-12 23:30:00|8958|8956.5|8957.8|8956.3|8958.6|8957.1|8957.7|8956.2|221
1594596900000|2020-07-12 23:35:00|8957.7|8956.2|8958.3|8956.8|8958.4|8956.9|8957.5|8956|204
1594597200000|2020-07-12 23:40:00|8958.2|8956.7|8957.9|8956.4|8958.6|8957.1|8957.5|8956|169
1594597500000|2020-07-12 23:45:00|8957.8|8956.3|8959.1|8957.6|8959.2|8957.7|8957.7|8956.2|198
1594597800000|2020-07-12 23:50:00|8959|8957.5|8958.3|8956.8|8959.2|8957.7|8957.9|8956.4|205
1594598100000|2020-07-12 23:55:00|8958.7|8957.2|8957.1|8955.6|8958.7|8957.2|8957|8955.5|304
1594598400000|2020-07-13 00:00:00|8957.2|8955.7|8955.8|8954.3|8957.6|8956.1|8954.7|8953.2|449
1594598700000|2020-07-13 00:05:00|8955.9|8954.4|8953.9|8952.4|8956.3|8954.8|8953.8|8952.3|261
1594599000000|2020-07-13 00:10:00|8954|8952.5|8952.8|8951.3|8954.4|8952.9|8952.5|8951.1|204
1594599300000|2020-07-13 00:15:00|8952.7|8951.2|8953|8951.5|8953.1|8951.6|8951.9|8950.4|219
1594599600000|2020-07-13 00:20:00|8953.1|8951.6|8952.9|8951.4|8953.4|8951.9|8952.3|8950.8|181
1594599900000|2020-07-13 00:25:00|8952.8|8951.3|8951.6|8950.1|8953.1|8951.6|8951.6|8950.1|152
1594600200000|2020-07-13 00:30:00|8951.5|8950|8951.9|8950.4|8953|8951.5|8950.6|8949.1|204
1594600500000|2020-07-13 00:35:00|8951.8|8950.3|8952.2|8950.7|8952.4|8950.9|8951.3|8949.8|164
1594600800000|2020-07-13 00:40:00|8952.1|8950.6|8951.6|8950.1|8952.3|8950.8|8951.4|8949.9|144
1594601100000|2020-07-13 00:45:00|8951.5|8950|8952.2|8950.7|8952.6|8951.1|8951.5|8950|164
1594601400000|2020-07-13 00:50:00|8952.3|8950.8|8952.3|8950.8|8953.1|8951.6|8951.9|8950.4|204
1594601700000|2020-07-13 00:55:00|8952.4|8950.9|8951.9|8950.4|8954|8952.5|8951|8949.5|224
1594602000000|2020-07-13 01:00:00|8951.8|8950.3|8950.2|8948.7|8951.9|8950.4|8949.4|8947.9|326
1594602300000|2020-07-13 01:05:00|8950.5|8949|8950.2|8948.7|8951.1|8949.6|8949.2|8947.9|296
1594602600000|2020-07-13 01:10:00|8950.3|8948.8|8949.6|8948.1|8950.4|8948.9|8949.4|8948|230
1594602900000|2020-07-13 01:15:00|8949.5|8948|8952.5|8951|8952.6|8951.1|8949.3|8947.8|327
1594603200000|2020-07-13 01:20:00|8952.6|8951.1|8951.8|8950.3|8952.7|8951.2|8950.9|8949.4|237
1594603500000|2020-07-13 01:25:00|8951.6|8950.1|8950.2|8948.7|8952|8950.5|8949.5|8948|309
1594603800000|2020-07-13 01:30:00|8950.3|8948.8|8950.7|8949.2|8951.1|8949.6|8949.3|8947.9|301
1594604100000|2020-07-13 01:35:00|8950.3|8949.4|8952.3|8950.8|8952.4|8950.9|8949.7|8948.2|248
1594604400000|2020-07-13 01:40:00|8952.4|8950.9|8951.8|8950.3|8952.4|8951.2|8950.6|8949.1|259
1594604700000|2020-07-13 01:45:00|8951.9|8950.4|8950.8|8949.3|8952.8|8951.3|8950.7|8949.2|231
1594605000000|2020-07-13 01:50:00|8950.9|8949.4|8950.2|8948.7|8951.1|8949.6|8950|8948.5|213
1594605300000|2020-07-13 01:55:00|8950.3|8948.8|8951.6|8950.1|8951.7|8950.2|8949.4|8947.9|178
1594605600000|2020-07-13 02:00:00|8951.7|8950.2|8949.7|8948.2|8952|8950.5|8949.3|8947.8|241
1594605900000|2020-07-13 02:05:00|8949.6|8948.1|8949|8947.5|8949.7|8948.2|8948.8|8947.3|169
1594606200000|2020-07-13 02:10:00|8949.1|8947.6|8947.9|8946.4|8949.4|8947.9|8947.8|8946.3|192
1594606500000|2020-07-13 02:15:00|8948|8946.5|8948|8946.5|8949.2|8947.7|8947.2|8945.7|239
1594606800000|2020-07-13 02:20:00|8948.1|8946.6|8948.9|8947.4|8949.2|8947.7|8947.7|8946.2|240
1594607100000|2020-07-13 02:25:00|8948.8|8947.3|8950.8|8949.3|8951.4|8950.2|8948.8|8947.3|280
1594607400000|2020-07-13 02:30:00|8950.7|8949.2|8949.3|8947.8|8951|8949.5|8949.2|8947.7|233
1594607700000|2020-07-13 02:35:00|8948.9|8947.4|8950.3|8948.8|8950.4|8948.9|8948.5|8947.4|235
1594608000000|2020-07-13 02:40:00|8950.2|8948.7|8950.5|8949|8951.4|8949.9|8950.1|8948.6|201
1594608300000|2020-07-13 02:45:00|8950.4|8948.9|8950.2|8948.7|8950.9|8949.4|8949.8|8948.3|174
1594608600000|2020-07-13 02:50:00|8950.1|8948.6|8951.7|8950.2|8951.9|8950.4|8950|8948.5|189
1594608900000|2020-07-13 02:55:00|8951.8|8950.3|8952|8950.5|8952|8950.5|8950.9|8949.4|140
1594609200000|2020-07-13 03:00:00|8951.9|8950.4|8951|8949.5|8952.2|8950.7|8950.7|8949.2|225
1594609500000|2020-07-13 03:05:00|8950.9|8949.4|8952.4|8950.9|8952.6|8951.2|8950.2|8948.7|190
1594609800000|2020-07-13 03:10:00|8952.3|8950.8|8951.8|8950.3|8952.4|8951|8951.6|8950.1|164
1594610100000|2020-07-13 03:15:00|8951.7|8950.2|8950.2|8948.7|8952|8950.6|8950.1|8948.6|199
1594610400000|2020-07-13 03:20:00|8950.1|8948.6|8951.5|8950|8951.5|8950|8949.9|8948.4|178
1594610700000|2020-07-13 03:25:00|8951.4|8949.9|8952.3|8950.8|8952.4|8951|8950.5|8949|283
1594611000000|2020-07-13 03:30:00|8952.4|8950.9|8950.7|8949.2|8952.4|8950.9|8950.7|8949.2|161
1594611300000|2020-07-13 03:35:00|8950.8|8949.3|8951.3|8949.8|8951.5|8950|8950.4|8948.9|145
1594611600000|2020-07-13 03:40:00|8951.2|8949.7|8952|8950.5|8952.3|8951|8951.1|8949.6|177
1594611900000|2020-07-13 03:45:00|8952.1|8950.6|8952.6|8951.1|8952.8|8951.3|8951.6|8950.1|169
1594612200000|2020-07-13 03:50:00|8952.8|8951.3|8950.6|8949.1|8952.9|8951.4|8950.2|8948.7|207
1594612500000|2020-07-13 03:55:00|8950.5|8949|8950.6|8949.1|8950.9|8949.6|8949.5|8948|180
1594612800000|2020-07-13 04:00:00|8950.5|8949|8950.8|8949.3|8950.8|8949.6|8949.4|8947.9|166
1594613100000|2020-07-13 04:05:00|8950.7|8949.2|8950.9|8949.4|8951.6|8950.4|8950.4|8949.1|173
1594613400000|2020-07-13 04:10:00|8950.8|8949.3|8950.5|8949|8950.9|8949.4|8949.7|8948.2|133
1594613700000|2020-07-13 04:15:00|8950.6|8949.1|8949.9|8948.4|8950.6|8949.1|8949.3|8947.9|137
1594614000000|2020-07-13 04:20:00|8949.8|8948.3|8948.9|8947.4|8949.9|8948.4|8948.8|8947.3|134
1594614300000|2020-07-13 04:25:00|8948.8|8947.3|8949.4|8947.9|8949.8|8948.3|8948.6|8947.1|130
1594614600000|2020-07-13 04:30:00|8949.3|8947.8|8949.7|8948.2|8950.2|8948.7|8948.7|8947.2|179
1594614900000|2020-07-13 04:35:00|8949.8|8948.3|8949.7|8948.2|8950.7|8949.2|8949.6|8948.1|104
1594615200000|2020-07-13 04:40:00|8949.6|8948.1|8948.8|8947.3|8950.2|8948.7|8948.6|8947.1|187
1594615500000|2020-07-13 04:45:00|8948.9|8947.4|8949.2|8947.7|8949.8|8948.3|8948.1|8946.6|173
1594615800000|2020-07-13 04:50:00|8949.1|8947.6|8950|8948.5|8950.6|8949.1|8948.7|8947.2|141
1594616100000|2020-07-13 04:55:00|8950.2|8948.7|8949.9|8948.4|8950.6|8949.1|8949.8|8948.3|190
1594616400000|2020-07-13 05:00:00|8949.7|8948.2|8949.8|8948.3|8950|8948.6|8948.7|8947.3|250
1594616700000|2020-07-13 05:05:00|8949.9|8948.4|8948.2|8946.7|8950.2|8948.7|8946.5|8945|303
1594617000000|2020-07-13 05:10:00|8948.1|8946.6|8949.5|8948|8949.7|8948.2|8947.8|8946.3|231
1594617300000|2020-07-13 05:15:00|8949.6|8948.1|8950.4|8948.9|8950.7|8949.2|8949.1|8947.6|218
1594617600000|2020-07-13 05:20:00|8950.3|8948.8|8950.4|8948.9|8950.9|8949.4|8948.9|8947.7|194
1594617900000|2020-07-13 05:25:00|8950.5|8949|8951|8949.5|8952.4|8950.9|8949.2|8947.9|379
1594618200000|2020-07-13 05:30:00|8951.1|8949.6|8951.1|8949.6|8952.9|8951.5|8950.4|8948.9|323
1594618500000|2020-07-13 05:35:00|8951|8949.5|8951.2|8949.7|8951.7|8950.2|8950.8|8949.3|221
1594618800000|2020-07-13 05:40:00|8951.3|8949.8|8949.3|8947.8|8951.6|8950.1|8949.3|8947.8|191
1594619100000|2020-07-13 05:45:00|8949.2|8947.7|8950.3|8948.8|8951|8949.5|8949.1|8947.6|207
1594619400000|2020-07-13 05:50:00|8950.2|8948.7|8950.4|8948.9|8950.7|8949.2|8949.4|8947.9|193
1594619700000|2020-07-13 05:55:00|8950.3|8948.8|8949.1|8947.6|8950.7|8949.2|8949|8947.5|253
1594620000000|2020-07-13 06:00:00|8949|8947.5|8948.7|8947.2|8949.3|8947.8|8947.1|8945.6|413
1594620300000|2020-07-13 06:05:00|8948.8|8947.3|8949.4|8948.5|8950.1|8948.6|8948|8946.5|350
1594620600000|2020-07-13 06:10:00|8949.5|8948|8950.2|8948.7|8950.5|8949|8948.5|8947|439
1594620900000|2020-07-13 06:15:00|8950.1|8948.6|8950.2|8948.7|8951.2|8949.7|8949.6|8948.1|247
1594621200000|2020-07-13 06:20:00|8950.3|8948.8|8951.1|8950.2|8951.4|8950.4|8949.1|8948|293
1594621500000|2020-07-13 06:25:00|8951.2|8950.3|8951.3|8950.4|8952.6|8951.7|8950.8|8949.7|475
1594621800000|2020-07-13 06:30:00|8951.4|8950.5|8950.9|8950|8952.1|8951.2|8950.5|8949.3|295
1594622100000|2020-07-13 06:35:00|8951|8950.1|8952.3|8951.4|8954.1|8952.8|8949.8|8948.7|542
1594622400000|2020-07-13 06:40:00|8952.1|8951.2|8950.9|8950|8952.8|8951.7|8950|8949.1|317
1594622700000|2020-07-13 06:45:00|8950.7|8949.8|8950.6|8949.7|8951.3|8950.4|8948.5|8947.6|345
1594623000000|2020-07-13 06:50:00|8950.5|8949.6|8949.5|8948.6|8950.9|8949.9|8949.2|8948.1|360
1594623300000|2020-07-13 06:55:00|8949.1|8948.2|8951|8949.5|8951.8|8950.6|8948.8|8947.6|368
1594623600000|2020-07-13 07:00:00|8951.1|8949.6|8950|8949.1|8952.9|8951.9|8949.1|8947.9|532
1594623900000|2020-07-13 07:05:00|8949.9|8949|8953.7|8952.8|8956.5|8955.4|8949.9|8949|820
1594624200000|2020-07-13 07:10:00|8953.6|8952.7|8958.3|8957.4|8959.9|8959|8952.4|8951.5|641
1594624500000|2020-07-13 07:15:00|8958.6|8957.1|8963.3|8961.8|8965.2|8963.9|8958.3|8957|673
1594624800000|2020-07-13 07:20:00|8963|8962.1|8960.8|8959.9|8963.3|8962.4|8959.4|8958.5|581
1594625100000|2020-07-13 07:25:00|8960.9|8960|8957.3|8956.4|8961.4|8960.5|8955.7|8954.8|768
1594625400000|2020-07-13 07:30:00|8957.4|8956.5|8960.7|8959.8|8960.8|8959.9|8953.7|8952.8|653
1594625700000|2020-07-13 07:35:00|8960.6|8959.7|8961.9|8961|8963.9|8963|8960.6|8959.7|511
1594626000000|2020-07-13 07:40:00|8962|8961.1|8965.2|8964.3|8966.4|8965.4|8962|8961.1|622
1594626300000|2020-07-13 07:45:00|8965.3|8964.4|8965.3|8964.4|8967.3|8966.1|8964.4|8963.4|624
1594626600000|2020-07-13 07:50:00|8965.4|8964.5|8965|8964.1|8966.3|8965.4|8964.3|8963.1|444
1594626900000|2020-07-13 07:55:00|8964.9|8964|8966.4|8965.5|8968.3|8967.4|8964.9|8964|505
1594627200000|2020-07-13 08:00:00|8966.5|8965.6|8967.8|8966.9|8970.1|8969.1|8966.3|8965.4|667
1594627500000|2020-07-13 08:05:00|8967.7|8966.8|8966.3|8965.4|8969.5|8968.6|8964.7|8963.8|676
1594627800000|2020-07-13 08:10:00|8966.4|8965.5|8968.9|8968|8969|8968.1|8966.3|8965.4|485
1594628100000|2020-07-13 08:15:00|8969|8968.1|8968.3|8967.4|8971.8|8970.9|8968.3|8967.4|514
1594628400000|2020-07-13 08:20:00|8968.2|8967.3|8968.5|8967.6|8970|8969.1|8967.3|8966.4|567
1594628700000|2020-07-13 08:25:00|8968.4|8967.5|8969.2|8968.3|8971.2|8970.3|8967|8966.1|491
1594629000000|2020-07-13 08:30:00|8969.1|8968.2|8966.9|8966|8971.1|8970|8966.4|8965.5|613
1594629300000|2020-07-13 08:35:00|8966.8|8965.9|8965.3|8964.4|8967.1|8966.2|8963.9|8963|458
1594629600000|2020-07-13 08:40:00|8965.4|8964.5|8964.7|8963.8|8966.5|8965.6|8963|8962.1|369
1594629900000|2020-07-13 08:45:00|8964.6|8963.7|8968.7|8967.8|8970|8969.1|8964.1|8963.2|533
1594630200000|2020-07-13 08:50:00|8969|8967.5|8972.7|8971.8|8973.3|8972.4|8968.7|8967.5|422
1594630500000|2020-07-13 08:55:00|8972.6|8971.7|8969.9|8969|8977|8976.1|8969.8|8968.9|596
1594630800000|2020-07-13 09:00:00|8969.7|8968.8|8974.2|8973.3|8975.5|8974.6|8969.5|8968.6|607
1594631100000|2020-07-13 09:05:00|8974.1|8973.2|8975.6|8974.7|8976.2|8975.3|8973.3|8972.4|458
1594631400000|2020-07-13 09:10:00|8975.5|8974.6|8975.9|8975|8977.1|8976.2|8973.1|8972.2|336
1594631700000|2020-07-13 09:15:00|8975.8|8974.9|8976|8975.1|8978.2|8977.3|8973.8|8972.7|521
1594632000000|2020-07-13 09:20:00|8976.1|8975.2|8978|8977.1|8979.5|8978.4|8975.2|8974.3|466
1594632300000|2020-07-13 09:25:00|8978.3|8977.4|8977.7|8976.8|8980.6|8979.7|8976.3|8975.4|401
1594632600000|2020-07-13 09:30:00|8977.6|8976.7|8982.2|8981.3|8982.3|8981.4|8977.5|8976.6|475
1594632900000|2020-07-13 09:35:00|8982.3|8981.4|8983.8|8982.9|8985.7|8984.6|8981.3|8980.4|469
1594633200000|2020-07-13 09:40:00|8983.7|8982.8|8979|8978.1|8984.4|8983.5|8978.5|8977.6|460
1594633500000|2020-07-13 09:45:00|8979.1|8978.2|8977.2|8976.3|8980.3|8979.4|8977|8976.1|414
1594633800000|2020-07-13 09:50:00|8977.3|8976.4|8977.7|8976.8|8979.4|8978.5|8976.6|8975.5|447
1594634100000|2020-07-13 09:55:00|8977.8|8976.9|8979.4|8978.5|8980.2|8979.3|8976.7|8975.7|513
1594634400000|2020-07-13 10:00:00|8979.3|8978.4|8977.1|8976.2|8982.7|8981.6|8976.1|8975.2|567
1594634700000|2020-07-13 10:05:00|8977|8976.1|8977.9|8977|8979.5|8978.6|8975.8|8974.9|472
1594635000000|2020-07-13 10:10:00|8977.8|8976.9|8983|8982.1|8983.1|8982.2|8977.6|8976.7|392
1594635300000|2020-07-13 10:15:00|8983.2|8982.3|8982.4|8981.5|8985.5|8984.6|8980.4|8979.5|477
1594635600000|2020-07-13 10:20:00|8982.5|8981.6|8982.3|8980.8|8984|8983.1|8980.7|8979.8|446
1594635900000|2020-07-13 10:25:00|8982|8981.1|8985.4|8984.5|8986.6|8985.7|8981.7|8980.8|373
1594636200000|2020-07-13 10:30:00|8985.3|8984.4|8989.9|8989|8991.1|8990|8983.7|8982.7|583
1594636500000|2020-07-13 10:35:00|8989.7|8988.8|8987.5|8986.6|8990.2|8989.1|8987.1|8985.9|343
1594636800000|2020-07-13 10:40:00|8987.4|8986.5|8992.7|8991.8|8993.5|8992.6|8985.6|8984.6|391
1594637100000|2020-07-13 10:45:00|8992.9|8992|8988.6|8987.7|8992.9|8992|8988.3|8987.2|398
1594637400000|2020-07-13 10:50:00|8988.7|8987.8|8993.3|8991.8|8993.7|8992.8|8987.2|8986|543
1594637700000|2020-07-13 10:55:00|8993.2|8991.7|8989|8988.1|8993.8|8992.9|8987.8|8986.9|549
1594638000000|2020-07-13 11:00:00|8988.9|8988|8991.2|8990.3|8992.7|8991.8|8988.5|8987.5|542
1594638300000|2020-07-13 11:05:00|8991.1|8990.2|8989.9|8989|8991.7|8990.8|8988.1|8987|476
1594638600000|2020-07-13 11:10:00|8989.8|8988.9|8994.8|8993.9|8995.5|8994.6|8989.1|8988.2|643
1594638900000|2020-07-13 11:15:00|8994.9|8994|8990.3|8989.4|8996.2|8995.3|8990.3|8989.4|545
1594639200000|2020-07-13 11:20:00|8990.4|8989.5|8987.2|8986.3|8991.9|8991|8986.7|8985.8|513
1594639500000|2020-07-13 11:25:00|8987.3|8986.4|8990.5|8989.6|8991.5|8990.6|8987.2|8986.3|470
1594639800000|2020-07-13 11:30:00|8990.4|8989.5|8992.4|8991.5|8992.5|8991.6|8989.5|8988.6|433
1594640100000|2020-07-13 11:35:00|8992.6|8991.7|8994.5|8993.6|8994.9|8993.8|8992.3|8991.3|461
1594640400000|2020-07-13 11:40:00|8994.6|8993.7|8992.2|8991.3|8995.5|8994.6|8990.8|8989.9|438
1594640700000|2020-07-13 11:45:00|8992.3|8991.4|8996.5|8995.6|8998.1|8997.2|8992.3|8991.4|465
1594641000000|2020-07-13 11:50:00|8996.6|8995.7|8995.9|8994.4|8997.5|8996.3|8994.6|8993.4|547
1594641300000|2020-07-13 11:55:00|8995.6|8994.7|8993.3|8991.8|8996.7|8995.6|8992.6|8991.7|502
1594641600000|2020-07-13 12:00:00|8993.4|8991.9|8995|8993.5|8995.8|8994.5|8992.8|8991.4|566
1594641900000|2020-07-13 12:05:00|8995.1|8993.6|8995.5|8994.6|8996.3|8995|8993.4|8992.3|335
1594642200000|2020-07-13 12:10:00|8995.2|8994.3|8994.5|8993|8995.3|8994.3|8992.8|8991.4|409
1594642500000|2020-07-13 12:15:00|8994.1|8993.2|8993.2|8992.3|8994.9|8993.9|8992.2|8991|482
1594642800000|2020-07-13 12:20:00|8993.1|8992.2|8991.8|8990.9|8993.7|8992.6|8990.6|8989.5|397
1594643100000|2020-07-13 12:25:00|8991.9|8991|8993.7|8992.8|8994.6|8993.7|8990.7|8989.6|509
1594643400000|2020-07-13 12:30:00|8993.8|8992.9|8995.2|8993.7|8995.9|8995|8990.6|8989.4|566
1594643700000|2020-07-13 12:35:00|8995.3|8993.8|8995.3|8994.4|8995.7|8994.6|8992.8|8991.7|381
1594644000000|2020-07-13 12:40:00|8995.4|8994.5|8993.1|8992.2|8995.7|8994.5|8991.7|8990.6|419
1594644300000|2020-07-13 12:45:00|8993.2|8992.3|8988.2|8986.7|8993.8|8992.7|8986.7|8985.6|484
1594644600000|2020-07-13 12:50:00|8988.3|8986.8|8989.3|8987.8|8989.9|8988.6|8987.3|8986.1|293
1594644900000|2020-07-13 12:55:00|8989.2|8987.7|8986.6|8985.1|8989.4|8987.9|8986.4|8985.1|475
1594645200000|2020-07-13 13:00:00|8986.1|8985.2|8987.3|8985.8|8988.6|8987.7|8986|8984.8|404
1594645500000|2020-07-13 13:05:00|8986.8|8985.9|8985.9|8984.4|8988.8|8987.7|8984.2|8982.9|505
1594645800000|2020-07-13 13:10:00|8985.6|8984.7|8985.2|8984.3|8986.1|8984.9|8983.4|8982.3|488
1594646100000|2020-07-13 13:15:00|8985.3|8984.4|8985.7|8984.8|8986.7|8985.5|8984|8982.9|438
1594646400000|2020-07-13 13:20:00|8986|8984.5|8986.5|8985.6|8987.7|8986.5|8984.4|8983.2|428
1594646700000|2020-07-13 13:25:00|8986.6|8985.7|8989.4|8988.5|8989.8|8988.6|8984.9|8983.7|534
1594647000000|2020-07-13 13:30:00|8989.6|8988.1|8993.4|8992.5|8995.3|8994.1|8988.3|8987.4|899
1594647300000|2020-07-13 13:35:00|8993.3|8992.4|8998.3|8996.8|8998.7|8997.5|8991.1|8990.1|850
1594647600000|2020-07-13 13:40:00|8998.1|8997.2|8996.4|8995.5|8999.5|8998.3|8996.2|8995.1|721
1594647900000|2020-07-13 13:45:00|8996.7|8995.8|8996.2|8994.7|8999.1|8997.9|8994.4|8993.2|774
1594648200000|2020-07-13 13:50:00|8996.1|8994.6|8996.4|8995.5|8999.3|8998.1|8994.9|8993.7|764
1594648500000|2020-07-13 13:55:00|8996.5|8995.6|8999.1|8998.2|9001|8999.9|8995.5|8994.3|653
1594648800000|2020-07-13 14:00:00|8999|8998.1|8999.3|8998.4|8999.7|8998.6|8995.7|8994.3|722
1594649100000|2020-07-13 14:05:00|8999.4|8998.5|8998.4|8997.5|9000.8|8999.9|8997.8|8996.5|623
1594649400000|2020-07-13 14:10:00|8998.3|8997.4|8995.3|8994.4|8998.5|8997.5|8994.5|8993.2|542
1594649700000|2020-07-13 14:15:00|8995.4|8994.5|8996.6|8995.7|8997.4|8996.1|8993.6|8992.2|537
1594650000000|2020-07-13 14:20:00|8996.5|8995.6|8996.9|8995.4|8997.3|8996.2|8995.1|8994.1|399
1594650300000|2020-07-13 14:25:00|8997|8995.5|8994|8993.1|8997|8995.9|8993.4|8992.2|622
1594650600000|2020-07-13 14:30:00|8994.1|8993.2|8996.9|8995.4|8997.8|8996.3|8993.3|8991.9|533
1594650900000|2020-07-13 14:35:00|8997|8995.5|8999.4|8997.9|9000.3|8999|8994.5|8993.3|778
1594651200000|2020-07-13 14:40:00|8999.5|8998|9004.7|9003.8|9006.3|9005.4|8999.1|8997.6|685
1594651500000|2020-07-13 14:45:00|9005|9004.1|9004.2|9002.7|9006.2|9005.1|9002|9001|636
1594651800000|2020-07-13 14:50:00|9004.3|9002.8|9005.3|9004.4|9006.3|9005|9003.6|9002.4|665
1594652100000|2020-07-13 14:55:00|9005.5|9004|9008.9|9008|9015.2|9014.3|9005.5|9004|1027
1594652400000|2020-07-13 15:00:00|9008.8|9007.9|9007.2|9006.3|9012.6|9011.7|9006.4|9005.5|824
1594652700000|2020-07-13 15:05:00|9007.1|9006.2|9004.6|9003.7|9007.6|9006.7|9003.7|9002.7|539
1594653000000|2020-07-13 15:10:00|9004.5|9003.6|9007.2|9005.7|9007.2|9006.1|9003.7|9002.6|393
1594653300000|2020-07-13 15:15:00|9006.8|9005.9|9007.3|9006.4|9008.7|9007.5|9005.7|9004.7|652
1594653600000|2020-07-13 15:20:00|9007.4|9006.5|9013.5|9012|9013.8|9012.6|9007|9006|605
1594653900000|2020-07-13 15:25:00|9013.6|9012.1|9009.1|9008.2|9013.6|9012.1|9008.1|9007|639
1594654200000|2020-07-13 15:30:00|9009.5|9008|9005.3|9004.4|9009.5|9008.5|9004.6|9003.4|613
1594654500000|2020-07-13 15:35:00|9005.4|9004.5|9005.4|9003.9|9006.5|9005.4|9004.6|9003.6|461
1594654800000|2020-07-13 15:40:00|9004.9|9004|9009.1|9008.2|9009.5|9008.6|9004.2|9003|443
1594655100000|2020-07-13 15:45:00|9009.2|9008.3|9010.4|9009.5|9011.4|9010.4|9007.4|9006.2|532
1594655400000|2020-07-13 15:50:00|9010.3|9009.4|9009.7|9008.8|9011|9009.9|9008.6|9007.7|397
1594655700000|2020-07-13 15:55:00|9009.9|9009|9010.8|9009.9|9013.3|9012.1|9009.5|9008.5|493
1594656000000|2020-07-13 16:00:00|9010.9|9010|9012.5|9011.6|9012.7|9011.8|9009.5|9008.6|549
1594656300000|2020-07-13 16:05:00|9013|9011.5|9013.2|9012.3|9014.1|9013|9012.2|9010.9|484
1594656600000|2020-07-13 16:10:00|9013.5|9012|9015.1|9014.2|9016.6|9015.4|9013.1|9012|458
1594656900000|2020-07-13 16:15:00|9015|9014.1|9013.7|9012.8|9015.3|9014.4|9012.9|9012|324
1594657200000|2020-07-13 16:20:00|9013.6|9012.7|9015.6|9014.7|9016.5|9015.4|9013.5|9012.5|492
1594657500000|2020-07-13 16:25:00|9015.5|9014.6|9016.5|9015|9018.2|9017.1|9015.2|9013.9|378
1594657800000|2020-07-13 16:30:00|9016.1|9015.2|9015|9014.1|9016.6|9015.5|9014.1|9013.2|385
1594658100000|2020-07-13 16:35:00|9015.3|9013.8|9014.7|9013.8|9015.5|9014.4|9013.8|9012.8|333
1594658400000|2020-07-13 16:40:00|9014.5|9013.6|9012.8|9011.9|9015.1|9013.9|9012.5|9011.3|335
1594658700000|2020-07-13 16:45:00|9012.7|9011.8|9013|9012.1|9015.6|9014.6|9012.7|9011.6|387
1594659000000|2020-07-13 16:50:00|9012.8|9011.9|9013.5|9012.6|9015.1|9014.2|9012.6|9011.7|380
1594659300000|2020-07-13 16:55:00|9013.4|9012.5|9012.1|9011.2|9013.5|9012.6|9011.6|9010.7|412
1594659600000|2020-07-13 17:00:00|9012|9011.1|9011.9|9011|9013.7|9012.5|9011.6|9010.4|496
1594659900000|2020-07-13 17:05:00|9012|9010.5|9013.6|9012.7|9014.5|9013.6|9011.4|9010.2|339
1594660200000|2020-07-13 17:10:00|9013.7|9012.8|9015.6|9014.7|9015.7|9014.8|9013|9011.7|296
1594660500000|2020-07-13 17:15:00|9015.5|9014.6|9014.5|9013|9015.6|9014.7|9013.9|9012.8|276
1594660800000|2020-07-13 17:20:00|9014.4|9012.9|9016.6|9015.7|9017.5|9016.4|9013.9|9012.7|236
1594661100000|2020-07-13 17:25:00|9016.7|9015.8|9017.1|9016.2|9019.1|9018.2|9016.5|9015.5|356
1594661400000|2020-07-13 17:30:00|9017.6|9016.1|9020.1|9019.2|9021.4|9020.1|9015.9|9015|396
1594661700000|2020-07-13 17:35:00|9019.8|9018.9|9020.5|9019.6|9022.9|9021.6|9019.8|9018.7|480
1594662000000|2020-07-13 17:40:00|9020.6|9019.7|9021.2|9020.3|9021.9|9020.7|9020.1|9019.1|290
1594662300000|2020-07-13 17:45:00|9021|9020.1|9022.5|9021|9022.5|9021.4|9021|9019.9|207
1594662600000|2020-07-13 17:50:00|9022|9021.1|9022.5|9021|9022.5|9021.3|9021.2|9020.2|247
1594662900000|2020-07-13 17:55:00|9022.6|9021.1|9028.3|9026.8|9028.6|9027.3|9022.2|9021|394
1594663200000|2020-07-13 18:00:00|9028.2|9026.7|9029.8|9028.9|9031|9029.9|9026.6|9025.7|652
1594663500000|2020-07-13 18:05:00|9029.6|9028.7|9031.3|9030.4|9032.7|9031.7|9029.1|9028.2|621
1594663800000|2020-07-13 18:10:00|9031.4|9030.5|9031.2|9030.3|9033.3|9032.2|9030.3|9029.1|511
1594664100000|2020-07-13 18:15:00|9031.3|9030.4|9031|9030.1|9031.6|9030.7|9029.7|9028.6|470
1594664400000|2020-07-13 18:20:00|9030.9|9030|9030.5|9029.6|9031.9|9030.9|9029.4|9028.4|443
1594664700000|2020-07-13 18:25:00|9030.6|9029.7|9031.1|9029.6|9031.5|9030.6|9029.8|9028.5|495
1594665000000|2020-07-13 18:30:00|9031.3|9030.2|9032|9031.1|9034.4|9033.3|9031.3|9030.2|603
1594665300000|2020-07-13 18:35:00|9032.1|9031.2|9030.4|9028.9|9032.7|9031.8|9029|9027.9|481
1594665600000|2020-07-13 18:40:00|9030.2|9029.3|9029.6|9028.1|9031.3|9030.2|9028.9|9027.7|430
1594665900000|2020-07-13 18:45:00|9029.3|9028.4|9029.5|9028.6|9029.9|9029|9028|9027|360
1594666200000|2020-07-13 18:50:00|9029.6|9028.7|9028.7|9027.2|9029.8|9028.8|9028.3|9027.1|364
1594666500000|2020-07-13 18:55:00|9028.8|9027.3|9031|9030.1|9031.4|9030.2|9028.5|9027.2|415
1594666800000|2020-07-13 19:00:00|9031.2|9030.3|9030.4|9028.9|9032.7|9031.7|9029.1|9028|738
1594667100000|2020-07-13 19:05:00|9030|9029.1|9032.5|9031|9032.9|9031.8|9029.5|9028.4|791
1594667400000|2020-07-13 19:10:00|9032.6|9031.1|9034.5|9033.6|9035.4|9034.2|9031.2|9030.3|562
1594667700000|2020-07-13 19:15:00|9034.7|9033.8|9035|9033.5|9036.2|9034.9|9033.2|9032|531
1594668000000|2020-07-13 19:20:00|9035.1|9033.6|9036.5|9035.6|9037.3|9036.1|9034.5|9033.1|570
1594668300000|2020-07-13 19:25:00|9036.9|9035.4|9034.1|9032.6|9036.9|9035.7|9033.8|9032.5|564
1594668600000|2020-07-13 19:30:00|9033.7|9032.8|9037.7|9036.2|9039.5|9038|9033.3|9032.1|788
1594668900000|2020-07-13 19:35:00|9037.6|9036.1|9035.6|9034.7|9037.9|9036.7|9035.2|9034|769
1594669200000|2020-07-13 19:40:00|9035.7|9034.8|9037.6|9036.1|9038.2|9037.1|9035.2|9033.9|663
1594669500000|2020-07-13 19:45:00|9037.5|9036|9037.1|9036.2|9038.7|9037.6|9036.4|9035.3|640
1594669800000|2020-07-13 19:50:00|9037.2|9035.7|9036.5|9035.6|9037.7|9036.6|9035.2|9034|621
1594670100000|2020-07-13 19:55:00|9036.4|9035.5|9039.1|9038.2|9040.1|9038.6|9035.8|9034.7|710
1594670400000|2020-07-13 20:00:00|9039.6|9038.1|9036.9|9036|9040|9038.7|9036.7|9035.8|493
1594670700000|2020-07-13 20:05:00|9036.8|9035.9|9036.9|9035.4|9037.9|9036.8|9036.7|9035.3|333
1594671000000|2020-07-13 20:10:00|9036.6|9035.7|9036|9034.5|9037.5|9036.3|9035.6|9034.3|195
1594671300000|2020-07-13 20:15:00|9036.1|9034.6|9038.1|9036.6|9038.2|9036.8|9035|9033.9|205
1594671600000|2020-07-13 20:20:00|9038|9036.5|9038|9036.5|9039.7|9038.5|9037.6|9036.4|181
1594671900000|2020-07-13 20:25:00|9038.1|9036.6|9038.9|9037.4|9038.9|9037.8|9037.1|9035.7|173
1594672200000|2020-07-13 20:30:00|9038.8|9037.3|9037.1|9035.6|9038.8|9037.5|9036.8|9035.5|209
1594672500000|2020-07-13 20:35:00|9036.8|9035.9|9038.4|9036.9|9038.9|9037.5|9036.7|9035.4|155
1594672800000|2020-07-13 20:40:00|9038.3|9036.8|9038.6|9037.1|9039.4|9038.1|9037.5|9036|185
1594673100000|2020-07-13 20:45:00|9038.5|9037|9038.6|9037.1|9039.2|9037.7|9038.2|9036.7|245
1594673400000|2020-07-13 20:50:00|9038.7|9037.2|9037.1|9035.6|9038.7|9037.4|9037.1|9035.6|211
1594673700000|2020-07-13 20:55:00|9037.3|9035.8|9037.6|9033.6|9037.8|9036.5|9035.9|9033.4|363
1594674000000|2020-07-13 21:00:00|9037.2|9034.1|9034.6|9029.5|9038.7|9035.3|9033.3|9028.9|81
1594674300000|2020-07-13 21:05:00|9036.7|9027.6|9036.7|9030.5|9037.4|9033.5|9033.3|9027.1|149
1594674600000|2020-07-13 21:10:00|9036.8|9030.9|9036.3|9023.5|9038.3|9033.5|9035.1|9021.5|328
1594674900000|2020-07-13 21:15:00|9036.4|9023.6|9037.3|9027.8|9038.1|9029.5|9033.8|9023.1|418
1594675200000|2020-07-13 21:20:00|9037.2|9027.4|9036.4|9029.2|9037.4|9030.4|9034.1|9026.6|298
1594675500000|2020-07-13 21:25:00|9036.7|9028.4|9036.6|9029.3|9037.2|9030.9|9034|9027.4|326
1594675800000|2020-07-13 21:30:00|9036.3|9029.1|9037.8|9031.1|9039|9032.3|9035|9028.2|474
1594676100000|2020-07-13 21:35:00|9038.4|9031.2|9037.1|9030.7|9038.4|9031.7|9036.7|9029.7|355
1594676400000|2020-07-13 21:40:00|9037|9030.6|9038.3|9031.2|9040.1|9031.7|9036.9|9028.4|362
1594676700000|2020-07-13 21:45:00|9038.2|9031.1|9037|9031.1|9038.6|9032|9036.6|9029.6|345
1594677000000|2020-07-13 21:50:00|9037.1|9031.2|9038.2|9030.1|9040.3|9034.1|9036.8|9029.1|577
1594677300000|2020-07-13 21:55:00|9037.9|9030.3|9038.2|9030.9|9039.2|9032.6|9037.6|9029.4|392
1594677600000|2020-07-13 22:00:00|9038.1|9031|9037.7|9035.3|9042.4|9035.8|9037|9029.4|781
1594677900000|2020-07-13 22:05:00|9038.1|9035|9036.2|9034.7|9038.1|9035.6|9035.6|9033.7|438
1594678200000|2020-07-13 22:10:00|9036.5|9035|9035.2|9033.7|9037.4|9035.2|9035|9033.1|413
1594678500000|2020-07-13 22:15:00|9035.3|9033.8|9035.3|9033.8|9035.9|9034.3|9034.6|9033.1|196
1594678800000|2020-07-13 22:20:00|9035.2|9033.7|9035.6|9034.1|9036.4|9034.9|9035|9033.5|278
1594679100000|2020-07-13 22:25:00|9035.7|9034.2|9034.9|9033.4|9035.9|9034.4|9034.4|9032.7|143
1594679400000|2020-07-13 22:30:00|9034.8|9033.3|9034.5|9033|9035.8|9034.1|9034.3|9032.7|236
1594679700000|2020-07-13 22:35:00|9034.6|9033.1|9034.6|9033.1|9034.8|9033.3|9033.6|9031.9|147
1594680000000|2020-07-13 22:40:00|9034.5|9033|9034.2|9032.7|9035.5|9033.2|9033.9|9032.1|151
1594680300000|2020-07-13 22:45:00|9034|9032.5|9034.1|9032.6|9034.5|9032.8|9033.8|9032.2|123
1594680600000|2020-07-13 22:50:00|9034|9032.5|9035.2|9033.7|9035.8|9034|9034|9032.5|225
1594680900000|2020-07-13 22:55:00|9035.3|9033.8|9035.5|9034|9035.9|9034.3|9034.7|9032.7|176
1594681200000|2020-07-13 23:00:00|9035.6|9034.1|9035.3|9033.8|9035.6|9034.1|9034.7|9033.1|162
1594681500000|2020-07-13 23:05:00|9035.2|9033.7|9035.7|9034.2|9036.4|9034.9|9034.7|9033|219
1594681800000|2020-07-13 23:10:00|9035.6|9034.1|9037.1|9035.6|9038.1|9036|9035.3|9033.8|177
1594682100000|2020-07-13 23:15:00|9037|9035.5|9037.3|9035.8|9037.5|9036|9036.2|9034.7|126
1594682400000|2020-07-13 23:20:00|9037.4|9035.9|9035.4|9033.9|9037.8|9036.3|9035.1|9033.6|187
1594682700000|2020-07-13 23:25:00|9035.3|9033.8|9035.4|9033.9|9035.6|9034.1|9035.3|9033.8|127
1594683000000|2020-07-13 23:30:00|9035.3|9033.8|9036.6|9035.1|9036.7|9035.2|9035.2|9033.7|179
1594683300000|2020-07-13 23:35:00|9036.5|9035|9037.1|9035.6|9037.8|9036.3|9036.5|9035|201
1594683600000|2020-07-13 23:40:00|9037|9035.5|9036.3|9034.8|9037.7|9036.2|9036.1|9034.6|141
1594683900000|2020-07-13 23:45:00|9036.4|9034.9|9037.4|9035.9|9038.2|9036.7|9036.4|9034.9|165
1594684200000|2020-07-13 23:50:00|9037.3|9035.8|9038.6|9037.1|9038.7|9037.2|9036.5|9035|206
1594684500000|2020-07-13 23:55:00|9038.7|9037.2|9039.2|9037.7|9040.2|9039|9038.6|9037.1|218
1594684800000|2020-07-14 00:00:00|9039.3|9037.8|9043.4|9041.9|9044.3|9042.8|9038.2|9036.7|426
1594685100000|2020-07-14 00:05:00|9043.3|9041.8|9042.3|9040.8|9043.6|9042.1|9041.8|9040.3|305
1594685400000|2020-07-14 00:10:00|9042.4|9040.9|9041.5|9040|9043.4|9041.9|9040.9|9039.4|304
1594685700000|2020-07-14 00:15:00|9041.4|9039.9|9040.8|9039.3|9042|9040.6|9040.5|9039.2|248
1594686000000|2020-07-14 00:20:00|9041|9039.5|9042.2|9040.7|9043.4|9042|9040.3|9038.9|292
1594686300000|2020-07-14 00:25:00|9042.3|9040.8|9041.1|9039.6|9042.3|9040.8|9040|9038.5|234
1594686600000|2020-07-14 00:30:00|9040.9|9039.4|9042.9|9041.4|9043.2|9041.7|9040.2|9039|229
1594686900000|2020-07-14 00:35:00|9043.1|9041.6|9043.1|9041.6|9044|9042.5|9042.8|9041.3|185
1594687200000|2020-07-14 00:40:00|9043|9041.5|9042.4|9040.9|9043.4|9041.9|9042.1|9040.6|173
1594687500000|2020-07-14 00:45:00|9042.3|9040.8|9042.5|9041|9043.1|9041.6|9042.3|9040.8|116
1594687800000|2020-07-14 00:50:00|9042.6|9041.1|9042.4|9040.9|9043.7|9042.5|9042.3|9040.8|276
1594688100000|2020-07-14 00:55:00|9042.8|9041.3|9042.4|9040.9|9043.5|9042|9042.1|9040.6|240
1594688400000|2020-07-14 01:00:00|9042|9041.1|9042.1|9040.6|9044.4|9042.9|9041.2|9039.7|395
1594688700000|2020-07-14 01:05:00|9042.2|9040.7|9043|9041.5|9043.8|9042.3|9042|9040.5|295
1594689000000|2020-07-14 01:10:00|9042.9|9041.4|9042.5|9041|9043.8|9042.3|9042.5|9041|189
1594689300000|2020-07-14 01:15:00|9042.4|9040.9|9042.5|9041|9042.9|9041.4|9041.6|9040.1|243
1594689600000|2020-07-14 01:20:00|9042.4|9040.9|9043.1|9041.6|9043.4|9041.9|9041.7|9040.2|298
1594689900000|2020-07-14 01:25:00|9043|9041.5|9042.4|9040.9|9043.7|9042.2|9041.9|9040.4|321
1594690200000|2020-07-14 01:30:00|9042.3|9040.8|9040.8|9039.3|9042.5|9041|9040.5|9039|300
1594690500000|2020-07-14 01:35:00|9040.9|9039.4|9038.8|9037.3|9040.9|9039.4|9038.7|9037.2|278
1594690800000|2020-07-14 01:40:00|9039|9037.5|9038.1|9036.6|9039.4|9037.9|9037.6|9036.1|205
1594691100000|2020-07-14 01:45:00|9038.2|9036.7|9038.4|9036.9|9039.2|9037.7|9037.4|9036.2|321
1594691400000|2020-07-14 01:50:00|9038.5|9037|9038.8|9037.3|9039.3|9038|9038|9036.7|384
1594691700000|2020-07-14 01:55:00|9038.9|9037.4|9039.3|9037.8|9039.9|9038.6|9038.4|9036.9|415
1594692000000|2020-07-14 02:00:00|9039.2|9037.7|9038|9036.5|9039.2|9037.8|9037|9035.5|376
1594692300000|2020-07-14 02:05:00|9037.9|9036.4|9039.6|9038.1|9039.7|9038.2|9037|9035.5|350
1594692600000|2020-07-14 02:10:00|9039.5|9038|9041|9039.5|9041.1|9039.6|9039|9037.5|493
1594692900000|2020-07-14 02:15:00|9040.9|9039.4|9040.5|9039|9041.7|9040.3|9040.2|9038.7|253
1594693200000|2020-07-14 02:20:00|9040.4|9038.9|9039.9|9038.4|9040.9|9039.4|9039.5|9038.2|350
1594693500000|2020-07-14 02:25:00|9040|9038.5|9040.5|9039.6|9041.1|9039.8|9039.6|9038.1|291
1594693800000|2020-07-14 02:30:00|9040.6|9039.7|9041.3|9039.8|9041.5|9040|9039.9|9038.7|309
1594694100000|2020-07-14 02:35:00|9041.2|9039.7|9040.9|9039.4|9041.4|9040|9040.1|9038.7|341
1594694400000|2020-07-14 02:40:00|9041|9039.5|9040.1|9038.6|9041|9039.8|9039.4|9037.9|213
1594694700000|2020-07-14 02:45:00|9040|9038.5|9039.2|9037.7|9040.3|9038.8|9039|9037.5|148
1594695000000|2020-07-14 02:50:00|9039.1|9037.6|9037.6|9036.1|9039.2|9037.7|9037.3|9036|167
1594695300000|2020-07-14 02:55:00|9037.7|9036.2|9039.3|9037.8|9039.8|9038.3|9037.1|9035.9|285
1594695600000|2020-07-14 03:00:00|9039.4|9037.9|9038.4|9036.9|9040|9038.5|9038.3|9036.8|292
1594695900000|2020-07-14 03:05:00|9038.5|9037|9038.1|9036.6|9038.7|9037.5|9037.9|9036.4|256
1594696200000|2020-07-14 03:10:00|9038|9036.5|9037.2|9035.7|9038.3|9036.9|9036.9|9035.4|201
1594696500000|2020-07-14 03:15:00|9037.3|9035.8|9036.3|9034.8|9037.5|9036|9036.1|9034.7|146
1594696800000|2020-07-14 03:20:00|9036|9035.1|9036.7|9035.2|9037.2|9035.7|9035.9|9034.5|196
1594697100000|2020-07-14 03:25:00|9036.6|9035.1|9036.3|9034.8|9037|9035.6|9035.7|9034.2|173
1594697400000|2020-07-14 03:30:00|9036.4|9034.9|9036.6|9035.1|9036.8|9035.5|9036|9034.7|184
1594697700000|2020-07-14 03:35:00|9036.8|9035.3|9037.6|9036.1|9038|9036.7|9036.4|9035.1|204
1594698000000|2020-07-14 03:40:00|9037.7|9036.2|9037.8|9036.3|9038.6|9037.1|9037.3|9035.9|175
1594698300000|2020-07-14 03:45:00|9037.7|9036.2|9036.4|9034.9|9038.5|9037.3|9036.4|9034.9|229
1594698600000|2020-07-14 03:50:00|9036.3|9034.8|9036.7|9035.2|9037|9035.7|9036|9034.5|165
1594698900000|2020-07-14 03:55:00|9036.4|9035.5|9036.1|9034.6|9037|9035.7|9035.6|9034.4|172
1594699200000|2020-07-14 04:00:00|9036|9034.5|9035.7|9034.2|9036.3|9035.1|9035.2|9033.8|184
1594699500000|2020-07-14 04:05:00|9035.6|9034.1|9035.8|9034.3|9036|9034.8|9034.7|9033.6|130
1594699800000|2020-07-14 04:10:00|9035.9|9034.4|9036.9|9035.4|9037.3|9035.8|9035.8|9034.3|192
1594700100000|2020-07-14 04:15:00|9037.1|9035.6|9036.7|9035.2|9037.3|9036|9036.1|9034.8|194
1594700400000|2020-07-14 04:20:00|9036.6|9035.1|9036.3|9034.8|9037.5|9036.2|9035.9|9034.6|164
1594700700000|2020-07-14 04:25:00|9036.4|9034.9|9037.1|9035.6|9037.3|9036.2|9036|9034.7|168
1594701000000|2020-07-14 04:30:00|9037|9035.5|9037|9035.5|9037.6|9036.1|9036.4|9034.9|203
1594701300000|2020-07-14 04:35:00|9036.9|9035.4|9037.2|9035.7|9037.4|9036.2|9036.5|9035.3|113
1594701600000|2020-07-14 04:40:00|9037.3|9035.8|9037|9035.5|9037.7|9036.5|9036.8|9035.5|126
1594701900000|2020-07-14 04:45:00|9037.1|9035.6|9037.6|9036.1|9038.1|9036.6|9036.6|9035.2|183
1594702200000|2020-07-14 04:50:00|9037.5|9036|9037|9035.5|9037.9|9036.4|9036.5|9035.2|155
1594702500000|2020-07-14 04:55:00|9037.1|9035.6|9036.8|9035.3|9037.8|9036.4|9036.7|9035.2|186
1594702800000|2020-07-14 05:00:00|9036.7|9035.2|9035.1|9033.6|9037.1|9035.8|9034.8|9033.6|265
1594703100000|2020-07-14 05:05:00|9035|9034.1|9036.5|9035|9036.7|9035.2|9034.8|9033.6|188
1594703400000|2020-07-14 05:10:00|9036.4|9034.9|9037.5|9036|9038.1|9036.7|9036.3|9034.8|207
1594703700000|2020-07-14 05:15:00|9036.9|9035.8|9036.2|9035.3|9037.5|9036.3|9036|9034.8|239
1594704000000|2020-07-14 05:20:00|9036.5|9035|9037.8|9036.3|9038|9036.6|9035.6|9034.3|207
1594704300000|2020-07-14 05:25:00|9037.7|9036.2|9037.4|9035.9|9037.9|9036.5|9036.9|9035.7|162
1594704600000|2020-07-14 05:30:00|9037.5|9036|9037|9035.5|9037.5|9036.2|9036|9034.6|230
1594704900000|2020-07-14 05:35:00|9036.9|9035.4|9037.2|9035.7|9037.6|9036.1|9036.3|9035|222
1594705200000|2020-07-14 05:40:00|9037.1|9035.6|9036.7|9035.2|9037.7|9036.2|9035.9|9034.9|227
1594705500000|2020-07-14 05:45:00|9036.8|9035.3|9036.9|9035.4|9037.2|9035.8|9035.9|9034.4|230
1594705800000|2020-07-14 05:50:00|9036.6|9035.7|9037.6|9036.1|9038.2|9037.2|9036.2|9034.9|247
1594706100000|2020-07-14 05:55:00|9037.5|9036|9038.3|9035.1|9039.2|9038|9037.1|9034.7|261
1594706400000|2020-07-14 06:00:00|9038.6|9034.8|9041.1|9039.6|9041.3|9039.8|9037|9032.4|553
1594706700000|2020-07-14 06:05:00|9041.2|9039.7|9044.1|9042.6|9045.6|9044.2|9040.4|9039.1|466
1594707000000|2020-07-14 06:10:00|9044|9042.5|9042.5|9041|9044.2|9043|9040.8|9039.3|495
1594707300000|2020-07-14 06:15:00|9042.4|9040.9|9044|9042.5|9045.2|9044|9041.8|9040.5|416
1594707600000|2020-07-14 06:20:00|9044.2|9042.7|9043.4|9041.9|9045.5|9044.3|9041.4|9039.9|480
1594707900000|2020-07-14 06:25:00|9043.5|9042|9042.6|9041.1|9044|9042.8|9041.1|9040|509
1594708200000|2020-07-14 06:30:00|9042.7|9041.2|9045|9044.1|9046.1|9045.2|9041.9|9040.6|486
1594708500000|2020-07-14 06:35:00|9044.9|9044|9044.2|9043.3|9047.3|9046.2|9043.2|9041.9|450
1594708800000|2020-07-14 06:40:00|9044.1|9043.2|9046.9|9045.4|9047.4|9046.2|9043.1|9042.2|441
1594709100000|2020-07-14 06:45:00|9046.5|9045.6|9049.3|9048.4|9050.4|9049.4|9046.5|9045.3|426
1594709400000|2020-07-14 06:50:00|9049.2|9048.3|9050.1|9048.6|9050.4|9049.1|9048.9|9047.8|251
1594709700000|2020-07-14 06:55:00|9050.2|9048.7|9048.4|9046.9|9050.3|9049.2|9047.6|9046.5|527
1594710000000|2020-07-14 07:00:00|9048|9047.1|9050.1|9049.2|9050.4|9049.5|9045.9|9044.8|744
1594710300000|2020-07-14 07:05:00|9050|9049.1|9045.7|9044.8|9050.5|9049.3|9045.6|9044.4|702
1594710600000|2020-07-14 07:10:00|9046.1|9045.2|9051.4|9049.9|9052.7|9051.7|9044.8|9043.7|668
1594710900000|2020-07-14 07:15:00|9051.3|9049.8|9049.6|9048.7|9055.5|9054.2|9049.4|9048.1|796
1594711200000|2020-07-14 07:20:00|9049.9|9048.4|9052.1|9050.6|9053.9|9052.9|9049.8|9048.4|796
1594711500000|2020-07-14 07:25:00|9051.9|9051|9049.8|9048.9|9053.2|9052.2|9047.5|9046.5|721
1594711800000|2020-07-14 07:30:00|9050|9049.1|9052.5|9051|9055.2|9054.2|9049|9048|713
1594712100000|2020-07-14 07:35:00|9052.4|9050.9|9051.4|9050.5|9052.5|9051.3|9048.5|9047.5|793
1594712400000|2020-07-14 07:40:00|9051.5|9050.6|9049.7|9048.8|9052.5|9051.6|9048.9|9047.7|914
1594712700000|2020-07-14 07:45:00|9049.6|9048.7|9050.4|9048.9|9054.3|9053|9049.6|9048.4|714
1594713000000|2020-07-14 07:50:00|9050.1|9049.2|9053.5|9052.6|9054|9052.8|9050.1|9048.9|670
1594713300000|2020-07-14 07:55:00|9053.8|9052.3|9050.3|9049.4|9055.6|9054.6|9050|9048.8|593
1594713600000|2020-07-14 08:00:00|9050.6|9049.1|9052.2|9051.3|9053.8|9052.8|9050.2|9049.1|734
1594713900000|2020-07-14 08:05:00|9052.3|9051.4|9052|9051.1|9054.7|9053.4|9051.4|9050.3|593
1594714200000|2020-07-14 08:10:00|9052.1|9051.2|9054.9|9054|9055.3|9054.2|9049.8|9048.9|648
1594714500000|2020-07-14 08:15:00|9055|9054.1|9056.7|9055.8|9059.4|9058|9054.9|9053.8|674
1594714800000|2020-07-14 08:20:00|9057|9055.5|9062.9|9062|9063.6|9062.7|9057|9055.5|546
1594715100000|2020-07-14 08:25:00|9063|9062.1|9063.6|9062.7|9065.5|9064.4|9061.6|9060.5|532
1594715400000|2020-07-14 08:30:00|9063.7|9062.8|9067.1|9066.2|9068.3|9067.4|9061.9|9061|621
1594715700000|2020-07-14 08:35:00|9067.2|9066.3|9064.4|9063.5|9067.9|9067|9064|9062.6|569
1594716000000|2020-07-14 08:40:00|9064.5|9063.6|9066.6|9065.7|9067.3|9066.1|9063.1|9062|574
1594716300000|2020-07-14 08:45:00|9066.7|9065.8|9067.2|9066.3|9070.3|9069.1|9066.3|9065.1|667
1594716600000|2020-07-14 08:50:00|9067.3|9066.4|9067.3|9066.4|9068.6|9067.5|9065.7|9064.8|623
1594716900000|2020-07-14 08:55:00|9067.4|9066.5|9062.1|9059.1|9067.7|9066.5|9059.8|9058.3|526
1594717200000|2020-07-14 09:00:00|9061.7|9057.8|9066.1|9064.6|9066.7|9065.8|9060.8|9057.8|822
1594717500000|2020-07-14 09:05:00|9065.7|9064.8|9069.6|9068.7|9070.3|9069|9065.1|9064|612
1594717800000|2020-07-14 09:10:00|9069.5|9068.6|9071.2|9069.7|9072.5|9071.3|9068.6|9067.4|659
1594718100000|2020-07-14 09:15:00|9071|9070.1|9072.9|9072|9074.3|9073.2|9068.7|9067.6|722
1594718400000|2020-07-14 09:20:00|9073.2|9071.7|9074.5|9073.6|9074.7|9073.6|9072.7|9071.5|516
1594718700000|2020-07-14 09:25:00|9074.4|9073.5|9077|9076.1|9077.3|9076.1|9073.8|9072.7|596
1594719000000|2020-07-14 09:30:00|9076.9|9076|9074.6|9073.7|9077.5|9076.3|9074.3|9073.4|613
1594719300000|2020-07-14 09:35:00|9074.7|9073.8|9079.9|9078.4|9086.2|9084.7|9072.3|9071.4|677
1594719600000|2020-07-14 09:40:00|9080|9078.5|9074.7|9073.8|9080.6|9079.2|9074.6|9073.5|656
1594719900000|2020-07-14 09:45:00|9075|9073.5|9076|9074.5|9076.9|9075.7|9072.9|9071.7|529
1594720200000|2020-07-14 09:50:00|9076.1|9074.6|9076.6|9075.1|9077.4|9076.5|9074.6|9073.7|473
1594720500000|2020-07-14 09:55:00|9076.3|9075.4|9074.9|9073.4|9080|9078.8|9073.6|9072.4|654
1594720800000|2020-07-14 10:00:00|9075|9073.5|9076.8|9075.9|9077.8|9076.7|9074.1|9073|665
1594721100000|2020-07-14 10:05:00|9076.9|9076|9078|9077.1|9078.6|9077.5|9075.7|9074.8|651
1594721400000|2020-07-14 10:10:00|9077.9|9077|9078.4|9076.9|9080.3|9079.3|9077|9075.9|523
1594721700000|2020-07-14 10:15:00|9078|9077.1|9076.4|9074.9|9078.4|9077.3|9075.6|9074.7|499
1594722000000|2020-07-14 10:20:00|9076.1|9075.2|9078.3|9077.4|9079.3|9078.2|9076.1|9075.1|528
1594722300000|2020-07-14 10:25:00|9078.5|9077.6|9076.3|9075.4|9079.4|9078.4|9076.2|9074.9|577
1594722600000|2020-07-14 10:30:00|9076.2|9075.3|9075|9074.1|9077.1|9076|9074.8|9073.9|492
1594722900000|2020-07-14 10:35:00|9074.8|9073.9|9074.6|9073.7|9076.3|9075.4|9073.2|9071.9|535
1594723200000|2020-07-14 10:40:00|9074.5|9073.6|9079.7|9078.2|9080.1|9078.9|9074|9073.1|720
1594723500000|2020-07-14 10:45:00|9079.4|9078.5|9078.9|9078|9080.5|9079.3|9078.5|9077.5|370
1594723800000|2020-07-14 10:50:00|9079|9078.1|9077.8|9076.9|9079.5|9078.5|9077.7|9076.8|535
1594724100000|2020-07-14 10:55:00|9077.9|9077|9080.3|9079.4|9084|9083.1|9077.6|9076.3|628
1594724400000|2020-07-14 11:00:00|9080.2|9079.3|9079.3|9078.4|9082.9|9081.6|9078.5|9077.6|499
1594724700000|2020-07-14 11:05:00|9079.4|9078.5|9075.8|9074.3|9080|9078.9|9074.5|9073.6|492
1594725000000|2020-07-14 11:10:00|9075.9|9074.4|9079.3|9078.4|9079.7|9078.5|9075.6|9074.4|480
1594725300000|2020-07-14 11:15:00|9079.8|9078.3|9079.1|9078.2|9081.9|9080.8|9078.5|9077.3|505
1594725600000|2020-07-14 11:20:00|9079.2|9078.3|9078.6|9077.7|9079.7|9078.8|9077|9075.9|381
1594725900000|2020-07-14 11:25:00|9078.5|9077.6|9081|9080.1|9082|9081.1|9078.5|9077.6|494
1594726200000|2020-07-14 11:30:00|9081.1|9080.2|9081.1|9080.2|9081.6|9080.6|9079.6|9078.7|451
1594726500000|2020-07-14 11:35:00|9081.2|9080.3|9081.7|9080.8|9083.4|9082.5|9080.8|9079.6|561
1594726800000|2020-07-14 11:40:00|9081.6|9080.7|9085.8|9084.3|9086.4|9085.5|9081.3|9080.4|522
1594727100000|2020-07-14 11:45:00|9085.7|9084.8|9083.8|9082.9|9088.5|9087.3|9083.1|9082.2|570
1594727400000|2020-07-14 11:50:00|9083.9|9083|9083.9|9082.4|9086.1|9085.1|9083.5|9082.3|481
1594727700000|2020-07-14 11:55:00|9083.6|9082.7|9081.1|9079.6|9083.7|9082.8|9080.9|9079.4|508
1594728000000|2020-07-14 12:00:00|9081.2|9079.7|9079.7|9078.8|9081.5|9080.4|9078.5|9077.6|608
1594728300000|2020-07-14 12:05:00|9079.8|9078.9|9075.8|9074.9|9079.8|9078.9|9072.7|9071.6|488
1594728600000|2020-07-14 12:10:00|9076|9074.5|9078.7|9077.2|9078.8|9077.7|9075.4|9074.5|443
1594728900000|2020-07-14 12:15:00|9078.8|9077.3|9079.6|9078.1|9080.5|9079.6|9078.5|9077.3|389
1594729200000|2020-07-14 12:20:00|9079.7|9078.2|9080.8|9079.9|9081.1|9080.2|9078.3|9077.2|438
1594729500000|2020-07-14 12:25:00|9080.9|9080|9078.3|9073.6|9081.2|9080.3|9077.6|9072.9|347
1594729800000|2020-07-14 12:30:00|9078.9|9073.1|9077.9|9077|9080.1|9078.6|9075.9|9072.6|678
1594730100000|2020-07-14 12:35:00|9078|9077.1|9082.6|9081.1|9083.2|9082.1|9077.7|9076.5|777
1594730400000|2020-07-14 12:40:00|9082.2|9081.3|9079.6|9078.7|9083|9082.1|9079.4|9078.3|719
1594730700000|2020-07-14 12:45:00|9079.4|9078.5|9082.5|9081.6|9083.8|9082.5|9077.7|9076.8|722
1594731000000|2020-07-14 12:50:00|9082.8|9081.3|9084.8|9083.3|9085.8|9084.6|9081.9|9080.6|553
1594731300000|2020-07-14 12:55:00|9084.9|9083.4|9088.3|9086.8|9088.9|9087.6|9083.8|9082.6|661
1594731600000|2020-07-14 13:00:00|9088.2|9086.7|9088.9|9087.4|9089.7|9088.5|9087|9085.7|696
1594731900000|2020-07-14 13:05:00|9088.6|9087.7|9092.6|9091.1|9094.8|9093.6|9088.3|9087.2|766
1594732200000|2020-07-14 13:10:00|9092.7|9091.2|9093.9|9092.4|9095.2|9094|9091|9090.1|688
1594732500000|2020-07-14 13:15:00|9093.8|9092.3|9093.6|9092.1|9095.1|9093.7|9092.6|9091.3|757
1594732800000|2020-07-14 13:20:00|9093.7|9092.2|9095.4|9093.9|9096.2|9094.9|9092.8|9091.4|581
1594733100000|2020-07-14 13:25:00|9095.3|9093.8|9103|9101.5|9104.1|9102.6|9094.6|9093.5|786
1594733400000|2020-07-14 13:30:00|9102.8|9101.3|9103|9101.5|9107.4|9106.1|9101|9099.5|1063
1594733700000|2020-07-14 13:35:00|9103.1|9101.6|9100.4|9098.9|9108.5|9107.2|9098.9|9097.7|979
1594734000000|2020-07-14 13:40:00|9100.5|9099|9100.4|9099.5|9102.6|9101.5|9098.9|9097.9|1054
1594734300000|2020-07-14 13:45:00|9100.5|9099.6|9101.7|9100.2|9104.5|9103.2|9098.4|9097.1|1036
1594734600000|2020-07-14 13:50:00|9101.8|9100.3|9106.9|9105.4|9110|9108.9|9101.4|9100.2|1127
1594734900000|2020-07-14 13:55:00|9107|9105.5|9105.1|9104.2|9110.3|9109|9104.1|9103.2|1016
1594735200000|2020-07-14 14:00:00|9105.6|9104.1|9106.9|9105.4|9110|9108.9|9104.9|9104|1089
1594735500000|2020-07-14 14:05:00|9107|9105.5|9106.4|9105.5|9108.9|9107.6|9105.9|9104.8|861
1594735800000|2020-07-14 14:10:00|9106.5|9105.6|9113.4|9111.9|9113.4|9112.4|9104.9|9103.8|898
1594736100000|2020-07-14 14:15:00|9113.3|9111.8|9105.7|9104.8|9113.3|9111.8|9105.3|9104.4|1011
1594736400000|2020-07-14 14:20:00|9105.8|9104.9|9101.4|9100.5|9106.3|9105.2|9099.4|9098.5|990
1594736700000|2020-07-14 14:25:00|9101.3|9100.4|9097|9096.1|9101.7|9100.7|9096.7|9095.2|924
1594737000000|2020-07-14 14:30:00|9097.1|9096.2|9094.6|9093.1|9097.6|9096.6|9091.7|9090.5|1083
1594737300000|2020-07-14 14:35:00|9094.5|9093|9097.9|9096.4|9097.9|9096.6|9093.5|9092.2|958
1594737600000|2020-07-14 14:40:00|9097.6|9096.7|9097.2|9096.3|9100.5|9099.4|9095.3|9094.3|1064
1594737900000|2020-07-14 14:45:00|9097.5|9096|9097.6|9096.1|9100.9|9099.6|9096.2|9095|1011
1594738200000|2020-07-14 14:50:00|9097.7|9096.2|9098.6|9097.7|9099.3|9098|9095.1|9093.9|913
1594738500000|2020-07-14 14:55:00|9098.9|9098|9098.4|9097.5|9101.9|9100.7|9097.3|9096.4|842
1594738800000|2020-07-14 15:00:00|9098.5|9097.6|9097.6|9096.1|9098.9|9098|9095|9093.6|755
1594739100000|2020-07-14 15:05:00|9097.7|9096.2|9095.5|9094|9100.2|9098.7|9094.7|9093.5|906
1594739400000|2020-07-14 15:10:00|9095.6|9094.1|9094.1|9093.2|9096.6|9095.1|9093.2|9091.9|850
1594739700000|2020-07-14 15:15:00|9094.2|9093.3|9094.4|9092.9|9096.7|9095.2|9093.3|9092.1|847
1594740000000|2020-07-14 15:20:00|9094.5|9093|9093.3|9092.4|9096.1|9094.7|9092.4|9091|773
1594740300000|2020-07-14 15:25:00|9093.6|9092.1|9091|9090.1|9093.6|9092.3|9090.4|9089.2|605
1594740600000|2020-07-14 15:30:00|9091.1|9090.2|9090.7|9089.8|9092.3|9090.9|9088.9|9087.5|727
1594740900000|2020-07-14 15:35:00|9090.8|9089.9|9091.1|9090.2|9091.7|9090.5|9088.3|9087.2|704
1594741200000|2020-07-14 15:40:00|9091.3|9090.4|9086.8|9085.3|9091.7|9090.6|9085.4|9084.4|690
1594741500000|2020-07-14 15:45:00|9086.9|9085.4|9088.8|9087.3|9090.3|9089.2|9086.5|9085.4|769
1594741800000|2020-07-14 15:50:00|9088.9|9087.4|9091.8|9090.9|9092.7|9091.6|9087.8|9086.6|561
1594742100000|2020-07-14 15:55:00|9091.7|9090.8|9092.8|9091.9|9093.8|9092.6|9091.2|9090|559
1594742400000|2020-07-14 16:00:00|9092.6|9091.7|9089.8|9088.9|9093.5|9092.3|9089.8|9088.9|469
1594742700000|2020-07-14 16:05:00|9089.9|9089|9090.3|9089.4|9091.9|9090.7|9089.7|9088.7|433
1594743000000|2020-07-14 16:10:00|9090.2|9089.3|9089.1|9088.2|9090.4|9089.5|9088.5|9087.3|383
1594743300000|2020-07-14 16:15:00|9089.2|9087.7|9085.5|9084.6|9089.8|9088.6|9085|9083.8|471
1594743600000|2020-07-14 16:20:00|9085.4|9084.5|9086.8|9085.9|9088.3|9087|9085.3|9084.3|518
1594743900000|2020-07-14 16:25:00|9086.9|9086|9088.9|9087.4|9089.4|9088.2|9085.8|9084.6|469
1594744200000|2020-07-14 16:30:00|9089|9087.5|9089|9087.5|9089.2|9088.1|9086.4|9085.4|402
1594744500000|2020-07-14 16:35:00|9089.1|9087.6|9090.3|9089.4|9090.7|9089.8|9087.3|9086.2|379
1594744800000|2020-07-14 16:40:00|9090.4|9089.5|9092.4|9090.9|9093.2|9092.3|9089.5|9088.6|532
1594745100000|2020-07-14 16:45:00|9092.3|9090.8|9090.6|9089.7|9092.6|9091.6|9090.6|9089.4|481
1594745400000|2020-07-14 16:50:00|9090.7|9089.8|9092.3|9091.4|9093.2|9092.1|9090.6|9089.5|472
1594745700000|2020-07-14 16:55:00|9092.2|9091.3|9088.7|9087.8|9092.5|9091.3|9087|9085.9|458
1594746000000|2020-07-14 17:00:00|9088.5|9087.6|9087.9|9087|9089.2|9088.3|9087.4|9086.3|592
1594746300000|2020-07-14 17:05:00|9088.1|9086.6|9088.4|9087.5|9089.4|9088.2|9087.6|9086.4|491
1594746600000|2020-07-14 17:10:00|9088.5|9087.6|9086.3|9084.8|9089|9088|9085.2|9084.3|436
1594746900000|2020-07-14 17:15:00|9086.4|9084.9|9082.4|9081.5|9086.4|9084.9|9081.5|9080.6|490
1594747200000|2020-07-14 17:20:00|9082.5|9081.6|9084.5|9083.6|9084.6|9083.7|9081.9|9081|396
1594747500000|2020-07-14 17:25:00|9084.3|9083.4|9082.5|9081|9084.8|9083.7|9081.8|9080.9|367
1594747800000|2020-07-14 17:30:00|9082.6|9081.1|9081.8|9080.9|9082.6|9081.5|9081|9080|334
1594748100000|2020-07-14 17:35:00|9081.9|9081|9080.5|9079.6|9082.2|9081.3|9080.4|9079.5|341
1594748400000|2020-07-14 17:40:00|9080.4|9079.5|9080.1|9079.2|9080.9|9080|9079.7|9078.5|388
1594748700000|2020-07-14 17:45:00|9080.2|9079.3|9078.3|9077.4|9080.7|9079.6|9078.2|9077.3|379
1594749000000|2020-07-14 17:50:00|9078.2|9077.3|9076.3|9075.4|9078.8|9077.9|9075.5|9074.6|254
1594749300000|2020-07-14 17:55:00|9076.2|9075.3|9077.6|9076.1|9078.4|9077.4|9075.3|9074.3|592
1594749600000|2020-07-14 18:00:00|9077.5|9076|9078.7|9077.2|9079.6|9078.1|9077.3|9075.8|769
1594749900000|2020-07-14 18:05:00|9078.5|9077|9080|9079.1|9081.5|9080.2|9078.4|9076.9|545
1594750200000|2020-07-14 18:10:00|9080.3|9078.8|9079.3|9077.8|9080.5|9079.1|9078.4|9077.2|594
1594750500000|2020-07-14 18:15:00|9079.2|9077.7|9077.5|9076.6|9080|9078.5|9077.3|9075.9|562
1594750800000|2020-07-14 18:20:00|9077.8|9076.3|9077.4|9075.9|9078.6|9077.3|9076.3|9075.1|438
1594751100000|2020-07-14 18:25:00|9077.1|9076.2|9076.4|9074.9|9078.2|9077.3|9075.8|9074.4|414
1594751400000|2020-07-14 18:30:00|9076.1|9075.2|9075.5|9074|9076.5|9075.3|9074.8|9073.6|453
1594751700000|2020-07-14 18:35:00|9075.6|9074.1|9074.6|9073.1|9075.6|9074.5|9074|9072.9|491
1594752000000|2020-07-14 18:40:00|9074.5|9073|9077.1|9075.6|9077.5|9076.4|9073.6|9072.4|412
1594752300000|2020-07-14 18:45:00|9076.9|9076|9078.6|9077.7|9079.1|9078|9076.1|9075.2|512
1594752600000|2020-07-14 18:50:00|9079.1|9077.6|9076.6|9075.1|9079.1|9077.6|9076.2|9075|281
1594752900000|2020-07-14 18:55:00|9076.7|9075.2|9074.6|9073.7|9077.1|9075.8|9074.2|9073.2|628
1594753200000|2020-07-14 19:00:00|9074.7|9073.8|9076.4|9074.9|9077.5|9076.4|9073.9|9072.8|752
1594753500000|2020-07-14 19:05:00|9076.3|9074.8|9076.3|9074.8|9076.5|9075.5|9074.4|9073|662
1594753800000|2020-07-14 19:10:00|9076.4|9074.9|9076.4|9074.9|9076.6|9075.5|9074.4|9073.2|417
1594754100000|2020-07-14 19:15:00|9076.5|9075|9076.4|9075.5|9077|9076|9075.4|9074.1|508
1594754400000|2020-07-14 19:20:00|9076.5|9075.6|9075.7|9074.8|9076.8|9075.6|9075.4|9074|382
1594754700000|2020-07-14 19:25:00|9076|9074.5|9076.4|9074.9|9076.5|9075.1|9073.7|9072.5|339
1594755000000|2020-07-14 19:30:00|9076.3|9074.8|9073.4|9071.9|9076.7|9075.2|9073.1|9071.8|417
1594755300000|2020-07-14 19:35:00|9073|9072.1|9074.4|9072.9|9075.7|9074.4|9073|9072|265
1594755600000|2020-07-14 19:40:00|9074.5|9073|9075|9073.5|9075.2|9074|9073.1|9072.2|387
1594755900000|2020-07-14 19:45:00|9075.2|9073.7|9076.6|9075.1|9076.9|9075.7|9074.4|9073.4|348
1594756200000|2020-07-14 19:50:00|9076.7|9075.2|9076.4|9074.9|9077.1|9075.7|9073.9|9072.6|460
1594756500000|2020-07-14 19:55:00|9076.5|9075|9074.9|9073.4|9077.4|9076|9074.3|9073.1|510
1594756800000|2020-07-14 20:00:00|9075.1|9073.6|9076.5|9075|9076.9|9075.8|9074.9|9073.6|260
1594757100000|2020-07-14 20:05:00|9076.6|9075.1|9075.8|9074.3|9076.9|9075.4|9075.2|9073.9|156
1594757400000|2020-07-14 20:10:00|9075.7|9074.2|9076.2|9074.7|9076.5|9075|9075|9073.6|198
1594757700000|2020-07-14 20:15:00|9076.3|9074.8|9077.5|9076|9077.7|9076.2|9076.1|9074.6|123
1594758000000|2020-07-14 20:20:00|9077.4|9075.9|9076.1|9074.6|9077.5|9076|9075.9|9074.4|95
1594758300000|2020-07-14 20:25:00|9076|9074.5|9077.1|9075.6|9077.7|9076.3|9075.9|9074.4|220
1594758600000|2020-07-14 20:30:00|9077.2|9075.7|9076.6|9075.1|9077.4|9075.9|9076.3|9074.8|196
1594758900000|2020-07-14 20:35:00|9076.7|9075.2|9079.4|9077.9|9079.5|9078.1|9076.4|9074.9|193
1594759200000|2020-07-14 20:40:00|9079.3|9077.8|9079.5|9078|9079.8|9078.4|9078.7|9077.4|175
1594759500000|2020-07-14 20:45:00|9079.4|9077.9|9080.2|9078.7|9080.2|9078.7|9078.1|9076.6|208
1594759800000|2020-07-14 20:50:00|9080.1|9078.6|9079.4|9077.9|9080.4|9079.3|9079.4|9077.9|174
1594760100000|2020-07-14 20:55:00|9079.6|9078.1|9082.7|9079.7|9089.2|9080.5|9079.4|9074.1|528
1594760400000|2020-07-14 21:00:00|9083.3|9078.9|9081.5|9074|9089.7|9080.3|9081.4|9070.8|87
1594760700000|2020-07-14 21:05:00|9080.6|9072.5|9082|9069.2|9084|9073.8|9080.6|9066|155
1594761000000|2020-07-14 21:10:00|9082.2|9068|9081.9|9065.1|9083.3|9073.3|9080.1|9063.1|540
1594761300000|2020-07-14 21:15:00|9079.3|9065.3|9078.6|9069.3|9081.1|9070.4|9077.2|9065.2|282
1594761600000|2020-07-14 21:20:00|9078.3|9069.4|9077|9069.5|9079.8|9070.4|9076.5|9067.2|284
1594761900000|2020-07-14 21:25:00|9076.9|9069.6|9077.2|9070.3|9079.3|9071.2|9076.3|9068.4|440
1594762200000|2020-07-14 21:30:00|9077.1|9070|9082.5|9076.1|9084.8|9077.6|9077.1|9069.7|497
1594762500000|2020-07-14 21:35:00|9082.1|9075.8|9085.4|9076.7|9086.3|9078.9|9081.6|9075|317
1594762800000|2020-07-14 21:40:00|9085.5|9077|9087.9|9078.4|9088.8|9081.4|9084.7|9075.3|612
1594763100000|2020-07-14 21:45:00|9087.8|9078.3|9086.7|9079.5|9088.5|9080.3|9085.7|9077.6|400
1594763400000|2020-07-14 21:50:00|9087.1|9079|9086.2|9080|9088.2|9080.2|9085.2|9076.5|1156
1594763700000|2020-07-14 21:55:00|9086.4|9079.7|9083.3|9075.5|9087.8|9081.7|9082.3|9073.4|850
1594764000000|2020-07-14 22:00:00|9083.5|9074.5|9079.6|9076.7|9084.4|9078.9|9078.6|9073.5|917
1594764300000|2020-07-14 22:05:00|9079.2|9076.8|9079.1|9076.9|9080.7|9078.3|9078.2|9076.2|284
1594764600000|2020-07-14 22:10:00|9079.4|9076.8|9078.6|9076.4|9079.4|9077.7|9077.5|9075.3|288
1594764900000|2020-07-14 22:15:00|9078.2|9076.7|9078.1|9076.6|9079.2|9077.4|9076.8|9074.8|287
1594765200000|2020-07-14 22:20:00|9077.5|9076|9078.4|9076.9|9079.3|9077.7|9077.2|9075.2|338
1594765500000|2020-07-14 22:25:00|9078.3|9076.8|9078.5|9077|9079.1|9077.4|9077.5|9075.9|297
1594765800000|2020-07-14 22:30:00|9078.6|9077.1|9077.3|9075.8|9080|9078.5|9077.2|9075.1|483
1594766100000|2020-07-14 22:35:00|9077.2|9075.7|9077.8|9076.3|9078.5|9076.8|9076.8|9074.9|227
1594766400000|2020-07-14 22:40:00|9077.7|9076.2|9077.1|9075.6|9078.6|9076.5|9076.8|9075.1|242
1594766700000|2020-07-14 22:45:00|9077.2|9075.7|9077.2|9075.7|9078.7|9076.7|9076.3|9074.8|317
1594767000000|2020-07-14 22:50:00|9077.1|9075.6|9075|9073.5|9077.6|9076.1|9074.7|9073.2|249
1594767300000|2020-07-14 22:55:00|9075.1|9073.6|9076|9074.5|9076.4|9074.6|9074.6|9073.1|218
1594767600000|2020-07-14 23:00:00|9075.4|9073.9|9076.2|9074.7|9076.6|9074.9|9075.2|9073.6|144
1594767900000|2020-07-14 23:05:00|9076.1|9074.6|9076.2|9074.7|9077.4|9075.9|9076.1|9074.6|174
1594768200000|2020-07-14 23:10:00|9076.3|9074.8|9076.2|9074.7|9076.6|9075|9075.6|9074|133
1594768500000|2020-07-14 23:15:00|9076.4|9074.9|9077|9075.5|9077.2|9075.7|9076.1|9074.6|207
1594768800000|2020-07-14 23:20:00|9077.1|9075.6|9077.7|9076.2|9077.8|9076.3|9076.6|9075.1|195
1594769100000|2020-07-14 23:25:00|9077.8|9076.3|9077.9|9076.4|9078.2|9076.7|9077.4|9075.9|159
1594769400000|2020-07-14 23:30:00|9078|9076.5|9078.3|9076.8|9078.6|9077.1|9077.7|9076.2|154
1594769700000|2020-07-14 23:35:00|9078.2|9076.7|9078.6|9077.1|9078.9|9077.4|9077.5|9076|169
1594770000000|2020-07-14 23:40:00|9078.5|9077|9078.8|9077.3|9079.5|9078|9078|9076.5|175
1594770300000|2020-07-14 23:45:00|9078.7|9077.2|9078.2|9076.7|9078.9|9077.4|9078.1|9076.6|159
1594770600000|2020-07-14 23:50:00|9078.3|9076.8|9078.1|9076.6|9078.9|9077.4|9078|9076.5|148
1594770900000|2020-07-14 23:55:00|9078.2|9076.7|9078.8|9077.3|9079.5|9078|9078|9076.5|166
1594771200000|2020-07-15 00:00:00|9078.9|9077.4|9076.3|9074.8|9079.1|9077.6|9076|9074.5|281
1594771500000|2020-07-15 00:05:00|9076.2|9074.7|9077.6|9076.1|9078.6|9077.1|9075.8|9074.3|437
1594771800000|2020-07-15 00:10:00|9077.4|9075.9|9078.1|9076.6|9078.9|9077.4|9076.6|9075.1|450
1594772100000|2020-07-15 00:15:00|9077.9|9076.4|9077.8|9076.3|9078.5|9077|9077.5|9076|233
1594772400000|2020-07-15 00:20:00|9077.9|9076.4|9077.3|9075.8|9078.4|9076.9|9076.2|9074.7|287
1594772700000|2020-07-15 00:25:00|9077.2|9075.7|9077.1|9075.6|9078.4|9076.9|9076.8|9075.3|388
1594773000000|2020-07-15 00:30:00|9077|9075.5|9078.2|9076.7|9078.7|9077.2|9076.7|9075.2|340
1594773300000|2020-07-15 00:35:00|9078.3|9076.8|9077.6|9076.1|9078.3|9076.8|9076.9|9075.4|272
1594773600000|2020-07-15 00:40:00|9077.5|9076|9078.2|9076.7|9078.3|9076.8|9077.2|9075.7|228
1594773900000|2020-07-15 00:45:00|9078.3|9076.8|9078.3|9076.8|9078.5|9077|9077.4|9075.9|252
1594774200000|2020-07-15 00:50:00|9078.2|9076.7|9076.4|9074.9|9078.7|9077.2|9076.3|9074.8|261
1594774500000|2020-07-15 00:55:00|9076.5|9075|9078.2|9076.7|9078.6|9077.1|9076.2|9074.7|221
1594774800000|2020-07-15 01:00:00|9078.1|9076.6|9077.3|9075.8|9078.4|9076.9|9076.9|9075.4|252
1594775100000|2020-07-15 01:05:00|9077.2|9075.7|9077.5|9076|9078.1|9076.6|9077.2|9075.7|251
1594775400000|2020-07-15 01:10:00|9077.6|9076.1|9077.2|9075.7|9078.1|9076.6|9076.9|9075.4|204
1594775700000|2020-07-15 01:15:00|9077.3|9075.8|9075.6|9074.1|9077.3|9075.8|9073.9|9072.4|300
1594776000000|2020-07-15 01:20:00|9075.7|9074.2|9075.2|9073.7|9075.7|9074.2|9074.3|9072.8|186
1594776300000|2020-07-15 01:25:00|9075.3|9073.8|9074.4|9072.9|9076|9074.5|9073.9|9072.4|351
1594776600000|2020-07-15 01:30:00|9074.3|9072.8|9074.5|9073|9075.7|9074.2|9072.4|9070.9|538
1594776900000|2020-07-15 01:35:00|9074.4|9072.9|9073.3|9071.8|9075.1|9073.6|9072.8|9071.3|388
1594777200000|2020-07-15 01:40:00|9073.4|9071.9|9072.8|9071.3|9074.3|9072.8|9071.9|9070.4|358
1594777500000|2020-07-15 01:45:00|9072.7|9071.2|9070.8|9069.3|9073.5|9072|9070.3|9068.8|485
1594777800000|2020-07-15 01:50:00|9071|9069.5|9071|9069.5|9071.4|9070|9069.9|9068.5|410
1594778100000|2020-07-15 01:55:00|9070.9|9069.4|9071.6|9070.1|9072|9070.5|9070.8|9069.3|325
1594778400000|2020-07-15 02:00:00|9071.4|9069.9|9071.7|9070.2|9072.6|9071.1|9070.6|9069.1|332
1594778700000|2020-07-15 02:05:00|9071.6|9070.1|9069.6|9068.1|9072|9070.5|9069.4|9067.9|326
1594779000000|2020-07-15 02:10:00|9069.5|9068|9069.2|9067.7|9070|9068.5|9068.4|9067.1|290
1594779300000|2020-07-15 02:15:00|9069.1|9067.6|9068.4|9066.9|9069.4|9067.9|9068.2|9066.7|238
1594779600000|2020-07-15 02:20:00|9068.5|9067|9068.7|9067.2|9069.4|9067.9|9067.7|9066.2|310
1594779900000|2020-07-15 02:25:00|9068.6|9067.1|9069.1|9068.2|9069.7|9068.5|9067.8|9066.5|238
1594780200000|2020-07-15 02:30:00|9069.2|9068.3|9070.4|9068.9|9070.7|9069.3|9069.2|9067.7|201
1594780500000|2020-07-15 02:35:00|9070.5|9069|9069.8|9068.3|9070.7|9069.2|9069.5|9068.2|271
1594780800000|2020-07-15 02:40:00|9069.7|9068.2|9069.4|9067.9|9069.9|9068.6|9067.9|9066.4|389
1594781100000|2020-07-15 02:45:00|9069.3|9067.8|9068.6|9067.1|9069.6|9068.1|9067.5|9066.1|295
1594781400000|2020-07-15 02:50:00|9068.7|9067.2|9068|9066.5|9068.9|9067.5|9067.7|9066.3|149
1594781700000|2020-07-15 02:55:00|9068.1|9066.6|9068.9|9067.4|9070.3|9068.8|9067.7|9066.2|265
1594782000000|2020-07-15 03:00:00|9068.8|9067.3|9070.3|9068.8|9071.1|9069.8|9068.8|9067.3|326
1594782300000|2020-07-15 03:05:00|9070.2|9068.7|9069.6|9068.1|9070.9|9069.7|9069.2|9068|315
1594782600000|2020-07-15 03:10:00|9069.7|9068.2|9069.7|9068.2|9069.9|9068.6|9068.5|9067|262
1594782900000|2020-07-15 03:15:00|9069.6|9068.1|9071.5|9070|9071.9|9070.4|9069.3|9067.8|313
1594783200000|2020-07-15 03:20:00|9071.6|9070.1|9070.5|9069|9071.9|9070.6|9070.1|9068.6|252
1594783500000|2020-07-15 03:25:00|9070.6|9069.1|9070.9|9069.4|9071.6|9070.1|9070.4|9068.9|232
1594783800000|2020-07-15 03:30:00|9071|9069.5|9071.2|9069.7|9071.6|9070.3|9070.6|9069.1|277
1594784100000|2020-07-15 03:35:00|9071.1|9069.6|9070.7|9069.2|9071.4|9069.9|9070|9068.8|270
1594784400000|2020-07-15 03:40:00|9070.9|9069.4|9070.4|9068.9|9071.3|9069.8|9070.4|9068.9|181
1594784700000|2020-07-15 03:45:00|9070.5|9069|9069.4|9067.9|9070.6|9069.1|9068.9|9067.4|274
1594785000000|2020-07-15 03:50:00|9069.3|9067.8|9068.6|9067.1|9069.7|9068.2|9068.1|9066.9|241
1594785300000|2020-07-15 03:55:00|9068.7|9067.2|9069|9067.5|9069.3|9068.2|9068.4|9067.1|166
1594785600000|2020-07-15 04:00:00|9068.9|9067.4|9068.8|9067.3|9069|9067.8|9067.6|9066.5|166
1594785900000|2020-07-15 04:05:00|9068.6|9067.7|9068.5|9067|9069.1|9067.9|9068.2|9066.8|124
1594786200000|2020-07-15 04:10:00|9068.4|9066.9|9067.9|9067|9068.8|9067.5|9067.8|9066.5|136
1594786500000|2020-07-15 04:15:00|9067.8|9066.9|9068.4|9066.9|9068.9|9067.6|9067.6|9066.4|145
1594786800000|2020-07-15 04:20:00|9068.3|9066.8|9067|9066.1|9068.4|9067.3|9066.8|9065.7|215
1594787100000|2020-07-15 04:25:00|9066.9|9066|9065.9|9064.4|9067.1|9066.2|9065.1|9063.9|195
1594787400000|2020-07-15 04:30:00|9065.8|9064.3|9066.7|9065.2|9067|9065.8|9065.3|9064.1|262
1594787700000|2020-07-15 04:35:00|9066.6|9065.1|9066.1|9065.2|9066.9|9065.7|9066|9064.9|122
1594788000000|2020-07-15 04:40:00|9066.2|9065.3|9064.9|9064|9066.5|9065.5|9064.9|9063.7|200
1594788300000|2020-07-15 04:45:00|9065|9064.1|9065.7|9064.8|9066.1|9064.9|9064.7|9063.4|252
1594788600000|2020-07-15 04:50:00|9065.9|9064.4|9066.1|9064.6|9066.9|9065.8|9065.7|9064.4|174
1594788900000|2020-07-15 04:55:00|9066.2|9064.7|9064|9062.5|9066.2|9065.1|9062.5|9061.2|304
1594789200000|2020-07-15 05:00:00|9063.9|9062.4|9062.7|9061.2|9064.4|9063.3|9060.2|9058.7|362
1594789500000|2020-07-15 05:05:00|9062.4|9061.5|9063.3|9061.8|9063.7|9062.6|9062.1|9060.9|185
1594789800000|2020-07-15 05:10:00|9063.4|9061.9|9063.9|9062.4|9064.6|9063.4|9063.1|9061.8|193
1594790100000|2020-07-15 05:15:00|9063.8|9062.3|9063.2|9061.7|9064|9062.7|9062.8|9061.6|163
1594790400000|2020-07-15 05:20:00|9063.1|9061.6|9063.1|9061.6|9063.4|9062.1|9061.9|9060.8|155
1594790700000|2020-07-15 05:25:00|9063.2|9061.7|9062|9061.1|9063.5|9062.3|9061.8|9060.5|261
1594791000000|2020-07-15 05:30:00|9061.9|9061|9062.3|9060.8|9062.8|9061.3|9061.5|9060|197
1594791300000|2020-07-15 05:35:00|9062.2|9060.7|9062.1|9060.6|9062.5|9061|9061|9059.7|218
1594791600000|2020-07-15 05:40:00|9061.9|9061|9062.6|9061.1|9062.8|9061.8|9061.3|9060|194
1594791900000|2020-07-15 05:45:00|9062.8|9061.3|9064|9062.5|9064.9|9063.6|9062.4|9061.2|244
1594792200000|2020-07-15 05:50:00|9064.1|9062.6|9065.2|9063.7|9066.1|9064.6|9063.4|9062.1|348
1594792500000|2020-07-15 05:55:00|9065.3|9063.8|9069.2|9061.3|9069.2|9064.5|9063.4|9061.3|358
1594792800000|2020-07-15 06:00:00|9068.8|9061|9064.8|9063.9|9068.8|9064.2|9060.9|9059.4|625
1594793100000|2020-07-15 06:05:00|9064.7|9063.8|9064.5|9063|9065.7|9064.7|9062.5|9061|482
1594793400000|2020-07-15 06:10:00|9064.7|9063.2|9062.5|9061.6|9065|9063.9|9062.4|9061.1|433
1594793700000|2020-07-15 06:15:00|9062.4|9061.5|9062|9061.1|9063.9|9062.4|9060.6|9059.1|450
1594794000000|2020-07-15 06:20:00|9061.9|9061|9061.1|9059.6|9063.3|9062.3|9060.9|9059.4|404
1594794300000|2020-07-15 06:25:00|9061.3|9059.8|9061.4|9059.9|9063.1|9062.1|9060.7|9059.4|469
1594794600000|2020-07-15 06:30:00|9061.1|9060.2|9060.5|9059.6|9061.4|9060.5|9058.4|9057.2|379
1594794900000|2020-07-15 06:35:00|9060.4|9059.5|9059.8|9058.9|9061.8|9060.9|9059.5|9058.6|408
1594795200000|2020-07-15 06:40:00|9060.1|9058.6|9060.2|9058.7|9060.5|9059.6|9057.8|9056.7|372
1594795500000|2020-07-15 06:45:00|9059.9|9059|9059.4|9058.5|9061.2|9060|9059|9057.7|467
1594795800000|2020-07-15 06:50:00|9059.7|9058.2|9059.2|9057.7|9060.8|9059.6|9059|9057.6|450
1594796100000|2020-07-15 06:55:00|9059.3|9057.8|9059.6|9058.1|9059.8|9058.7|9057|9055.8|488
1594796400000|2020-07-15 07:00:00|9059.7|9058.2|9053.8|9052.9|9060.2|9058.7|9052.7|9051.5|654
1594796700000|2020-07-15 07:05:00|9053.7|9052.8|9055.4|9054.5|9056.9|9055.8|9053|9051.9|865
1594797000000|2020-07-15 07:10:00|9055.3|9054.4|9054.7|9053.8|9056.3|9055.2|9053.9|9052.7|718
1594797300000|2020-07-15 07:15:00|9054.8|9053.9|9057.9|9056.4|9057.9|9056.8|9054.3|9053.4|653
1594797600000|2020-07-15 07:20:00|9058|9056.5|9058.4|9057.5|9060.3|9059.1|9057.2|9056.2|643
1594797900000|2020-07-15 07:25:00|9058.7|9057.2|9059.5|9058.6|9060.1|9059.1|9057.7|9056.5|449
1594798200000|2020-07-15 07:30:00|9059.4|9058.5|9061.3|9060.4|9061.9|9060.9|9058.5|9057.4|603
1594798500000|2020-07-15 07:35:00|9061.2|9060.3|9065.8|9064.9|9066.9|9065.9|9061.2|9060.1|673
1594798800000|2020-07-15 07:40:00|9065.9|9065|9073.2|9072.3|9074.4|9073.2|9062.7|9061.5|1009
1594799100000|2020-07-15 07:45:00|9073|9072.1|9070.9|9070|9073.4|9072.4|9070.2|9069.3|832
1594799400000|2020-07-15 07:50:00|9071|9070.1|9069.4|9068.5|9072.6|9071.5|9067.6|9066.4|840
1594799700000|2020-07-15 07:55:00|9069.3|9068.4|9071.8|9070.3|9072.8|9071.6|9068.5|9067.6|684
1594800000000|2020-07-15 08:00:00|9071.9|9070.4|9074.1|9072.6|9076.9|9075.6|9071.4|9070.3|761
1594800300000|2020-07-15 08:05:00|9074|9073.1|9074.4|9073.5|9075.7|9074.8|9073.3|9072.1|563
1594800600000|2020-07-15 08:10:00|9074.3|9073.4|9075.7|9074.8|9076.1|9075|9072.9|9072|557
1594800900000|2020-07-15 08:15:00|9075.8|9074.9|9074|9073.1|9075.9|9074.9|9073.7|9072.6|619
1594801200000|2020-07-15 08:20:00|9074.1|9073.2|9075.2|9073.7|9077.6|9076.4|9072.8|9071.7|591
1594801500000|2020-07-15 08:25:00|9074.9|9074|9067.6|9066.1|9076.8|9075.9|9065.9|9065|753
1594801800000|2020-07-15 08:30:00|9067.7|9066.2|9065.5|9064.6|9068.2|9066.7|9061.8|9060.8|788
1594802100000|2020-07-15 08:35:00|9065.4|9064.5|9066.9|9066|9069.6|9068.4|9065.4|9064.3|685
1594802400000|2020-07-15 08:40:00|9067|9066.1|9070.5|9069.6|9072.2|9071.1|9066.5|9065.3|637
1594802700000|2020-07-15 08:45:00|9070.4|9069.5|9071.1|9070.2|9071.4|9070.5|9068.3|9067.4|560
1594803000000|2020-07-15 08:50:00|9071.5|9070|9072|9071.1|9072.8|9071.8|9070.1|9069|601
1594803300000|2020-07-15 08:55:00|9072.2|9071.3|9073.3|9072.4|9075.4|9074.4|9071.5|9070.3|662
1594803600000|2020-07-15 09:00:00|9073.4|9072.5|9073|9071.5|9074.3|9073.4|9071.6|9070.5|609
1594803900000|2020-07-15 09:05:00|9072.7|9071.8|9069.3|9068.4|9072.8|9071.8|9067.3|9066.3|483
1594804200000|2020-07-15 09:10:00|9069.2|9068.3|9072.8|9071.3|9073.1|9072.2|9069.1|9068.2|485
1594804500000|2020-07-15 09:15:00|9072.7|9071.2|9072.8|9071.9|9074.6|9073.4|9071.7|9070.6|538
1594804800000|2020-07-15 09:20:00|9072.7|9071.8|9073.8|9072.9|9074.4|9073.5|9072.4|9071.3|462
1594805100000|2020-07-15 09:25:00|9073.9|9073|9073.6|9072.7|9074.6|9073.4|9071.9|9070.8|477
1594805400000|2020-07-15 09:30:00|9073.7|9072.8|9071.2|9070.3|9074.9|9073.8|9071.1|9070.1|657
1594805700000|2020-07-15 09:35:00|9071.1|9070.2|9070|9069.1|9072.6|9071.6|9068.6|9067.4|642
1594806000000|2020-07-15 09:40:00|9070.1|9069.2|9068.3|9067.4|9071.6|9070.4|9066.2|9065.3|524
1594806300000|2020-07-15 09:45:00|9068.4|9067.5|9064.5|9063.6|9069.5|9068.3|9064.3|9063.4|469
1594806600000|2020-07-15 09:50:00|9064.6|9063.7|9067.6|9066.7|9069.5|9068.5|9063.8|9062.9|541
1594806900000|2020-07-15 09:55:00|9067.5|9066.6|9067.2|9066.3|9068.5|9067.5|9066.3|9065.3|443
1594807200000|2020-07-15 10:00:00|9067.1|9066.2|9063.3|9062.4|9069.3|9068.4|9063.1|9062.2|417
1594807500000|2020-07-15 10:05:00|9063.2|9062.3|9063.7|9062.8|9065.8|9064.6|9062.8|9061.8|472
1594807800000|2020-07-15 10:10:00|9063.6|9062.7|9057.6|9056.7|9063.8|9062.9|9055.6|9054.5|791
1594808100000|2020-07-15 10:15:00|9057.5|9056.6|9056.4|9055.5|9058.9|9058|9055.8|9054.6|534
1594808400000|2020-07-15 10:20:00|9056.6|9055.1|9058.5|9057.6|9060.6|9059.7|9055.3|9054.4|467
1594808700000|2020-07-15 10:25:00|9058.6|9057.7|9060.8|9059.9|9062.3|9061.4|9058.1|9056.9|604
1594809000000|2020-07-15 10:30:00|9060.9|9060|9056.4|9055.5|9061.1|9060.2|9054.4|9053.5|557
1594809300000|2020-07-15 10:35:00|9056.5|9055.6|9053.5|9052.6|9056.8|9055.9|9053.1|9052.1|528
1594809600000|2020-07-15 10:40:00|9053.4|9052.5|9056.1|9055.2|9056.8|9055.9|9053|9052|567
1594809900000|2020-07-15 10:45:00|9056|9055.1|9057.7|9056.8|9058.8|9057.9|9051.6|9050.7|666
1594810200000|2020-07-15 10:50:00|9057.6|9056.7|9060.3|9059.4|9061.3|9060.2|9055.7|9054.8|587
1594810500000|2020-07-15 10:55:00|9060.5|9059.6|9062|9061.1|9062.9|9062|9059.5|9058.4|625
1594810800000|2020-07-15 11:00:00|9061.8|9060.9|9061.5|9060.6|9062.3|9061.4|9059.1|9058.2|617
1594811100000|2020-07-15 11:05:00|9061.6|9060.7|9060.5|9059.6|9062.1|9061.1|9058.7|9057.8|524
1594811400000|2020-07-15 11:10:00|9060.6|9059.7|9060.8|9059.3|9062.2|9061.2|9058.7|9057.4|484
1594811700000|2020-07-15 11:15:00|9060.7|9059.2|9062.3|9061.4|9062.7|9061.6|9059.2|9058|547
1594812000000|2020-07-15 11:20:00|9062.2|9061.3|9064.8|9063.9|9064.8|9063.9|9061|9060|670
1594812300000|2020-07-15 11:25:00|9064.7|9063.8|9062.4|9061.5|9065.2|9064.1|9062.1|9061.2|575
1594812600000|2020-07-15 11:30:00|9062.3|9061.4|9063|9062.1|9064.7|9063.8|9061.5|9060.6|482
1594812900000|2020-07-15 11:35:00|9063.1|9062.2|9062|9061.1|9064.2|9063.3|9060.9|9060|519
1594813200000|2020-07-15 11:40:00|9062.1|9061.2|9060.4|9059.5|9063.8|9062.9|9059.8|9058.5|377
1594813500000|2020-07-15 11:45:00|9060.6|9059.7|9063|9062.1|9063.7|9062.5|9059.8|9058.7|490
1594813800000|2020-07-15 11:50:00|9062.9|9062|9060.4|9059.5|9062.9|9062|9059.6|9058.4|557
1594814100000|2020-07-15 11:55:00|9060.3|9059.4|9055.9|9054.4|9060.7|9059.7|9055.4|9054.3|499
1594814400000|2020-07-15 12:00:00|9055.3|9054.5|9055.2|9054.3|9057.7|9056.8|9053.5|9052.6|545
1594814700000|2020-07-15 12:05:00|9055.1|9054.2|9053.2|9052.3|9055.9|9054.9|9052|9051.1|438
1594815000000|2020-07-15 12:10:00|9053.1|9052.2|9055.7|9054.2|9055.9|9054.8|9051.8|9050.7|597
1594815300000|2020-07-15 12:15:00|9054.9|9054|9055|9054.1|9055.8|9054.7|9052.3|9051.1|616
1594815600000|2020-07-15 12:20:00|9055.1|9054.2|9057.4|9056.5|9059.1|9058.2|9055.1|9053.9|492
1594815900000|2020-07-15 12:25:00|9057.8|9056.3|9057.6|9056.1|9058.8|9057.7|9055.7|9054.6|415
1594816200000|2020-07-15 12:30:00|9057.7|9056.2|9057.9|9057|9059.1|9058.2|9056.2|9055.1|395
1594816500000|2020-07-15 12:35:00|9058|9057.1|9060.5|9059.6|9061.6|9060.4|9056.4|9055.2|478
1594816800000|2020-07-15 12:40:00|9060.4|9059.5|9061.2|9060.3|9063|9062.1|9059.8|9058.8|439
1594817100000|2020-07-15 12:45:00|9061.3|9060.4|9057|9055.5|9062.2|9061|9054.2|9053.3|558
1594817400000|2020-07-15 12:50:00|9056.7|9055.8|9054.4|9053.5|9057.4|9056.1|9053.4|9052.5|360
1594817700000|2020-07-15 12:55:00|9054.2|9053.3|9050.5|9049.6|9054.2|9053.3|9050.2|9049.2|621
1594818000000|2020-07-15 13:00:00|9050.6|9049.7|9054.1|9053.2|9054.3|9053.4|9050.5|9049.6|566
1594818300000|2020-07-15 13:05:00|9054.2|9053.3|9054.8|9053.9|9056.7|9055.8|9051.5|9050.6|646
1594818600000|2020-07-15 13:10:00|9054.9|9054|9056|9052.5|9056|9054.9|9051.2|9050.3|570
1594818900000|2020-07-15 13:15:00|9055.9|9052.4|9051.2|9049.7|9056.4|9053.5|9050.6|9049.3|661
1594819200000|2020-07-15 13:20:00|9051.1|9050.3|9051.5|9050|9053.6|9052.4|9050.7|9049.6|580
1594819500000|2020-07-15 13:25:00|9051.3|9050.4|9049.9|9049|9052.9|9051.7|9049|9048.1|543
1594819800000|2020-07-15 13:30:00|9050|9049.1|9054.7|9053.8|9055.6|9054.7|9049.9|9048.9|936
1594820100000|2020-07-15 13:35:00|9054.8|9053.9|9055.1|9053.6|9056.8|9055.7|9051|9049.6|922
1594820400000|2020-07-15 13:40:00|9055|9053.5|9058.9|9057.4|9060.5|9059.6|9053|9051.9|745
1594820700000|2020-07-15 13:45:00|9058.7|9058|9065.2|9064.3|9065.3|9064.4|9058.6|9057.5|836
1594821000000|2020-07-15 13:50:00|9065.1|9064.2|9062.9|9062|9066.8|9065.6|9061.4|9060.1|920
1594821300000|2020-07-15 13:55:00|9063.1|9062.2|9065.5|9064.6|9066.3|9065.1|9062.4|9061.1|900
1594821600000|2020-07-15 14:00:00|9065.6|9064.7|9065.4|9064.5|9067.9|9066.7|9061.3|9059.8|887
1594821900000|2020-07-15 14:05:00|9065.3|9064.4|9065.3|9064.4|9067.4|9066.2|9064.8|9063.6|906
1594822200000|2020-07-15 14:10:00|9065.4|9064.5|9065.1|9064.2|9066.9|9065.8|9062.9|9061.6|941
1594822500000|2020-07-15 14:15:00|9065.4|9063.9|9062.5|9061|9065.5|9064.3|9058.5|9057|979
1594822800000|2020-07-15 14:20:00|9062.6|9061.1|9057.5|9056|9062.8|9061.6|9056.9|9056|798
1594823100000|2020-07-15 14:25:00|9057.2|9056.3|9058|9057.1|9058.7|9057.4|9054.5|9053.6|799
1594823400000|2020-07-15 14:30:00|9057.8|9056.9|9057.4|9056.5|9060.6|9059.5|9056.2|9055.3|719
1594823700000|2020-07-15 14:35:00|9057.2|9056.3|9054.8|9053.9|9057.2|9056.3|9053.2|9052.3|729
1594824000000|2020-07-15 14:40:00|9054.9|9054|9056.8|9055.9|9057.4|9056.4|9053.9|9053|676
1594824300000|2020-07-15 14:45:00|9056.5|9055.6|9054.3|9053.4|9056.9|9055.8|9054|9053.1|537
1594824600000|2020-07-15 14:50:00|9054.4|9053.5|9049.2|9048.3|9054.4|9053.5|9048.4|9047.3|702
1594824900000|2020-07-15 14:55:00|9049.1|9048.2|9046|9045.1|9050.9|9050|9045.3|9044.2|994
1594825200000|2020-07-15 15:00:00|9046.2|9045.3|9047.4|9046.5|9049.7|9048.7|9044.4|9043.4|920
1594825500000|2020-07-15 15:05:00|9047.5|9046.6|9059.3|9058.4|9059.8|9058.6|9047.5|9046.6|878
1594825800000|2020-07-15 15:10:00|9059.4|9058.5|9059.3|9058.4|9061.2|9060.3|9058.1|9057.2|542
1594826100000|2020-07-15 15:15:00|9059.2|9058.3|9063.3|9062.4|9065|9063.9|9059.1|9058.2|683
1594826400000|2020-07-15 15:20:00|9063.2|9062.3|9064|9063.1|9067.9|9067|9061.7|9060.7|731
1594826700000|2020-07-15 15:25:00|9064.1|9063.2|9062.5|9061.6|9065.1|9064.2|9061.8|9060.6|559
1594827000000|2020-07-15 15:30:00|9062.6|9061.7|9059.2|9058.3|9063.1|9061.9|9056.9|9056|644
1594827300000|2020-07-15 15:35:00|9059.1|9058.2|9064.7|9063.8|9065.1|9064.1|9059|9058.1|669
1594827600000|2020-07-15 15:40:00|9064.6|9063.7|9064.8|9063.9|9066.7|9065.8|9063.3|9062.1|707
1594827900000|2020-07-15 15:45:00|9065|9064.1|9065|9064.1|9068.3|9067.3|9064.7|9063.7|720
1594828200000|2020-07-15 15:50:00|9065.1|9064.2|9063.7|9062.8|9066.1|9064.8|9062.6|9061.7|571
1594828500000|2020-07-15 15:55:00|9063.6|9062.7|9063.4|9062.5|9064.8|9063.5|9062.2|9061.2|613
1594828800000|2020-07-15 16:00:00|9063.5|9062.6|9065.3|9064.4|9065.9|9064.8|9063|9061.8|624
1594829100000|2020-07-15 16:05:00|9065.4|9064.5|9067.9|9067|9069.4|9068.3|9063.4|9062.5|515
1594829400000|2020-07-15 16:10:00|9068|9067.1|9066|9065.1|9068.8|9067.7|9064.8|9063.9|466
1594829700000|2020-07-15 16:15:00|9065.9|9065|9063.3|9062.4|9068|9066.9|9063.2|9062|591
1594830000000|2020-07-15 16:20:00|9063.4|9062.5|9063.1|9062.2|9064.9|9064|9060.3|9059.3|452
1594830300000|2020-07-15 16:25:00|9063|9062.1|9064.6|9063.7|9064.8|9063.7|9062.1|9060.8|299
1594830600000|2020-07-15 16:30:00|9064.5|9063.6|9066.3|9065.4|9068.2|9067|9064|9063|448
1594830900000|2020-07-15 16:35:00|9066.2|9065.3|9066.6|9065.7|9067.6|9066.7|9065.1|9064.2|476
1594831200000|2020-07-15 16:40:00|9066.5|9065.6|9066.3|9064.8|9067.6|9066.7|9065.1|9064.1|427
1594831500000|2020-07-15 16:45:00|9066|9065.1|9066.1|9065.2|9068.1|9066.9|9065|9064.1|360
1594831800000|2020-07-15 16:50:00|9066|9065.1|9062.2|9061.3|9066.5|9065.6|9061.1|9060.2|367
1594832100000|2020-07-15 16:55:00|9062.3|9061.4|9064.2|9063.3|9064.2|9063.3|9059.9|9059|512
1594832400000|2020-07-15 17:00:00|9064.1|9063.2|9060.7|9059.8|9064.2|9063.3|9059.7|9058.8|523
1594832700000|2020-07-15 17:05:00|9060.8|9059.9|9060.1|9059.2|9061.9|9061|9059.6|9058.4|371
1594833000000|2020-07-15 17:10:00|9060.2|9059.3|9060.2|9059.3|9062.2|9061.1|9059.1|9058.2|503
1594833300000|2020-07-15 17:15:00|9060.1|9059.2|9058|9057.1|9061.3|9060.4|9056.1|9054.9|414
1594833600000|2020-07-15 17:20:00|9058.1|9057.2|9058.3|9057.4|9058.4|9057.5|9057|9056.1|283
1594833900000|2020-07-15 17:25:00|9058.7|9057.8|9059.4|9058.5|9060.2|9059.3|9058.7|9057.8|260
1594834200000|2020-07-15 17:30:00|9059.7|9058.2|9058.2|9057.3|9060.1|9059.2|9057|9056|251
1594834500000|2020-07-15 17:35:00|9058.3|9057.4|9059.3|9058.4|9059.7|9058.8|9058.1|9057.2|163
1594834800000|2020-07-15 17:40:00|9059.4|9058.5|9059.2|9058.3|9060.2|9059.3|9058.8|9057.8|215
1594835100000|2020-07-15 17:45:00|9059.1|9058.2|9060.5|9059.6|9060.7|9059.8|9058.7|9057.6|252
1594835400000|2020-07-15 17:50:00|9060.6|9059.7|9062|9061.1|9062.1|9061.2|9059.4|9058.5|337
1594835700000|2020-07-15 17:55:00|9061.9|9061|9065.2|9063|9065.4|9063.9|9061.4|9060.5|292
1594836000000|2020-07-15 18:00:00|9064.8|9063.3|9062.6|9061.7|9065.9|9064.7|9062.4|9061.5|510
1594836300000|2020-07-15 18:05:00|9062.7|9061.8|9062.8|9061.9|9063.5|9062.6|9062|9061|215
1594836600000|2020-07-15 18:10:00|9062.9|9062|9061.1|9060.2|9063.5|9062.4|9061|9060.1|217
1594836900000|2020-07-15 18:15:00|9061.2|9060.3|9061|9060.1|9062.3|9061.4|9060.6|9059.7|299
1594837200000|2020-07-15 18:20:00|9060.9|9060|9062.4|9061.5|9062.8|9061.8|9060.9|9060|349
1594837500000|2020-07-15 18:25:00|9062.5|9061.6|9064.5|9063.6|9064.5|9063.6|9062.1|9061|275
1594837800000|2020-07-15 18:30:00|9064.4|9063.5|9063|9062.1|9064.7|9063.8|9062.3|9061.2|299
1594838100000|2020-07-15 18:35:00|9062.9|9062|9064.6|9063.7|9065|9064.1|9062.6|9061.4|314
1594838400000|2020-07-15 18:40:00|9064.5|9063.6|9062.5|9061.6|9064.7|9063.8|9062.4|9061.5|280
1594838700000|2020-07-15 18:45:00|9062.4|9061.5|9063|9062.1|9063.2|9062.3|9061.8|9060.9|230
1594839000000|2020-07-15 18:50:00|9062.9|9062|9064.5|9063.6|9064.6|9063.7|9062.4|9061.5|272
1594839300000|2020-07-15 18:55:00|9064.4|9063.5|9066.3|9064.8|9067.3|9066.1|9064.4|9063.5|424
1594839600000|2020-07-15 19:00:00|9066.4|9064.9|9065|9064.1|9066.4|9065.4|9064.4|9063.5|477
1594839900000|2020-07-15 19:05:00|9065.1|9064.2|9063.3|9062.4|9066.1|9064.8|9063.3|9062.2|431
1594840200000|2020-07-15 19:10:00|9063.2|9062.3|9064.7|9063.8|9065.1|9064.2|9063.1|9062.1|408
1594840500000|2020-07-15 19:15:00|9064.8|9063.9|9063.4|9062.5|9065.9|9064.7|9063.4|9062.5|319
1594840800000|2020-07-15 19:20:00|9063.5|9062.6|9064.9|9064|9065.4|9064.4|9063.4|9062.3|258
1594841100000|2020-07-15 19:25:00|9065|9064.1|9064.5|9063.6|9065.8|9064.9|9064.5|9063.6|212
1594841400000|2020-07-15 19:30:00|9064.4|9063.5|9064.7|9063.8|9065|9064.1|9064.1|9063.2|233
1594841700000|2020-07-15 19:35:00|9064.6|9063.7|9065|9064.1|9065.7|9064.5|9064.4|9063.4|247
1594842000000|2020-07-15 19:40:00|9064.9|9064|9065.1|9063.6|9065.9|9064.6|9064.2|9063|370
1594842300000|2020-07-15 19:45:00|9064.8|9063.9|9064.6|9063.7|9065.6|9064.4|9064.3|9063.4|299
1594842600000|2020-07-15 19:50:00|9065|9063.5|9064.9|9063.4|9065.4|9064.4|9063.6|9062.6|311
1594842900000|2020-07-15 19:55:00|9064.7|9063.8|9062.8|9061.9|9065.3|9064.3|9062.6|9061.5|430
1594843200000|2020-07-15 20:00:00|9062.9|9062|9062.9|9062|9063.5|9062.3|9062|9060.8|241
1594843500000|2020-07-15 20:05:00|9062.7|9061.8|9064.3|9062.8|9064.3|9063.1|9062.3|9061.1|136
1594843800000|2020-07-15 20:10:00|9064.2|9062.7|9063.8|9062.3|9064.4|9063.2|9063.5|9062.3|147
1594844100000|2020-07-15 20:15:00|9063.9|9062.4|9064.2|9063.3|9064.5|9063.4|9063.4|9062.1|124
1594844400000|2020-07-15 20:20:00|9064|9063.1|9064.7|9063.2|9064.8|9063.6|9063.9|9062.5|121
1594844700000|2020-07-15 20:25:00|9064.6|9063.1|9065.5|9064|9065.6|9064.5|9064.3|9063|120
1594845000000|2020-07-15 20:30:00|9065.4|9063.9|9064.6|9063.7|9065.7|9064.2|9064.1|9062.7|173
1594845300000|2020-07-15 20:35:00|9064.7|9063.8|9063.9|9063|9065|9063.8|9063.5|9062.4|142
1594845600000|2020-07-15 20:40:00|9064|9063.1|9063.8|9062.3|9064.2|9063.1|9063|9061.7|149
1594845900000|2020-07-15 20:45:00|9063.9|9062.4|9063.6|9062.1|9065.1|9063.6|9063.6|9062.1|152
1594846200000|2020-07-15 20:50:00|9063.7|9062.2|9065.6|9064.1|9066|9064.5|9063.6|9062.1|167
1594846500000|2020-07-15 20:55:00|9065.4|9063.9|9068.2|9064.3|9069.6|9065.7|9065.4|9063.3|349
1594846800000|2020-07-15 21:00:00|9072.6|9060|9074.6|9060.6|9075.1|9062.6|9072.1|9059.5|64
1594847100000|2020-07-15 21:05:00|9076|9059.5|9071.5|9058.9|9077.1|9063.3|9070.5|9057.3|239
1594847400000|2020-07-15 21:10:00|9071.4|9059|9070.4|9061.8|9072.5|9062.7|9068.6|9058|243
1594847700000|2020-07-15 21:15:00|9070.3|9062.1|9071|9062.3|9071.6|9063.1|9068.9|9060.9|334
1594848000000|2020-07-15 21:20:00|9070.8|9062.4|9071.7|9062.2|9072.4|9063.3|9068.5|9060.2|379
1594848300000|2020-07-15 21:25:00|9071.8|9062.1|9071.7|9062.6|9072.9|9064|9069.9|9062|233
1594848600000|2020-07-15 21:30:00|9071.8|9062.5|9069.2|9062|9072.2|9063.2|9068.5|9059.9|334
1594848900000|2020-07-15 21:35:00|9069.1|9062.1|9069.8|9062.1|9071.8|9062.4|9067.3|9059.7|221
1594849200000|2020-07-15 21:40:00|9069.3|9062.2|9069.9|9062.4|9072.1|9063.3|9067.8|9060|291
1594849500000|2020-07-15 21:45:00|9069.7|9062.7|9069.8|9061.7|9071.4|9063.5|9067.8|9061|231
1594849800000|2020-07-15 21:50:00|9069.5|9062.1|9068.2|9062.2|9070.7|9063.6|9067.7|9060.4|366
1594850100000|2020-07-15 21:55:00|9068.3|9062.1|9068.8|9062.2|9070.6|9063|9066.9|9060.4|352
1594850400000|2020-07-15 22:00:00|9068.9|9062.1|9067|9064|9070.5|9064.3|9066.5|9060.7|606
1594850700000|2020-07-15 22:05:00|9067.4|9063.6|9067.3|9063.8|9068.3|9064.8|9066.6|9063.1|460
1594851000000|2020-07-15 22:10:00|9067.2|9063.6|9067.2|9063.9|9069.5|9064.5|9066.6|9063.1|444
1594851300000|2020-07-15 22:15:00|9067.1|9063.8|9067.4|9063.9|9068.4|9064.8|9066.4|9063.4|450
1594851600000|2020-07-15 22:20:00|9067|9064|9067|9064|9068.2|9064.6|9065.8|9063.4|383
1594851900000|2020-07-15 22:25:00|9067.1|9064.1|9066.7|9064.3|9067.2|9064.7|9065.5|9063.7|246
1594852200000|2020-07-15 22:30:00|9066.6|9064.2|9067.5|9064.9|9068.1|9065.4|9065.7|9063.7|254
1594852500000|2020-07-15 22:35:00|9067.6|9065.3|9066.5|9064.1|9067.9|9065.3|9065.6|9063.7|176
1594852800000|2020-07-15 22:40:00|9066.3|9064|9065.6|9064.1|9067.1|9065|9065.4|9063.5|183
1594853100000|2020-07-15 22:45:00|9065.7|9064.2|9065.3|9063.8|9066.9|9064.9|9065|9063.3|142
1594853400000|2020-07-15 22:50:00|9065.2|9063.7|9065.2|9063.7|9065.7|9063.8|9064.9|9063.2|96
1594853700000|2020-07-15 22:55:00|9065.1|9063.6|9065.5|9064|9066.1|9064.2|9064.9|9063.1|143
1594854000000|2020-07-15 23:00:00|9065.7|9064.2|9066.7|9065.2|9067.2|9065.6|9065.6|9063.6|248
1594854300000|2020-07-15 23:05:00|9066.6|9065.1|9068.4|9066.9|9068.6|9067.1|9066.5|9064.8|184
1594854600000|2020-07-15 23:10:00|9068.3|9066.8|9068|9066.5|9069|9067.1|9067|9065.5|179
1594854900000|2020-07-15 23:15:00|9067.7|9066.2|9068.5|9067|9068.9|9067.4|9067.7|9066.2|140
1594855200000|2020-07-15 23:20:00|9068.6|9067.1|9068.5|9067|9068.9|9067.4|9068.1|9066.6|164
1594855500000|2020-07-15 23:25:00|9068.3|9066.8|9068.3|9066.8|9068.8|9067.4|9068.1|9066.6|109
1594855800000|2020-07-15 23:30:00|9068.2|9066.7|9067.7|9066.2|9068.2|9066.7|9067|9065.5|118
1594856100000|2020-07-15 23:35:00|9067.8|9066.3|9067.4|9065.9|9068.2|9066.7|9066.9|9065.4|140
1594856400000|2020-07-15 23:40:00|9067.3|9065.8|9066.9|9065.4|9067.4|9065.9|9066.2|9064.7|137
1594856700000|2020-07-15 23:45:00|9067|9065.5|9067.9|9066.4|9068|9066.5|9067|9065.5|117
1594857000000|2020-07-15 23:50:00|9067.8|9066.3|9067.8|9066.3|9068.4|9066.9|9067.7|9066.2|98
1594857300000|2020-07-15 23:55:00|9067.7|9066.2|9068.7|9067.2|9069|9067.5|9067.7|9066.2|107
1594857600000|2020-07-16 00:00:00|9068.8|9067.3|9070.9|9069.4|9072.1|9070.6|9068.6|9067.1|635
1594857900000|2020-07-16 00:05:00|9070.7|9069.2|9070.3|9068.8|9071.7|9070.2|9070|9068.6|369
1594858200000|2020-07-16 00:10:00|9070.4|9068.9|9071.9|9070.4|9072|9070.5|9070.4|9068.9|181
1594858500000|2020-07-16 00:15:00|9072|9070.5|9073.6|9072.1|9074.3|9072.8|9071.5|9070.3|242
1594858800000|2020-07-16 00:20:00|9073.7|9072.2|9074.4|9072.9|9074.4|9072.9|9073.6|9072.1|196
1594859100000|2020-07-16 00:25:00|9074.3|9072.8|9073|9071.5|9075.5|9074.3|9072.5|9071|217
1594859400000|2020-07-16 00:30:00|9073.1|9071.6|9076.1|9075.2|9076.7|9075.4|9072.1|9070.9|345
1594859700000|2020-07-16 00:35:00|9076.5|9075|9077.2|9075.7|9077.3|9076|9076.1|9074.9|297
1594860000000|2020-07-16 00:40:00|9077.3|9075.8|9078.2|9076.7|9078.3|9077|9076.5|9075|292
1594860300000|2020-07-16 00:45:00|9078.3|9076.8|9079.2|9077.7|9079.6|9078.1|9077.6|9076.1|277
1594860600000|2020-07-16 00:50:00|9079.1|9077.6|9081.4|9079.9|9082|9080.5|9078.9|9077.4|330
1594860900000|2020-07-16 00:55:00|9081.2|9079.7|9080.1|9078.6|9081.6|9080.2|9079.8|9078.4|358
1594861200000|2020-07-16 01:00:00|9080|9078.5|9079|9077.5|9080.7|9079.2|9078.4|9077|467
1594861500000|2020-07-16 01:05:00|9078.9|9077.4|9078.1|9077.2|9079.3|9078|9078|9076.6|286
1594861800000|2020-07-16 01:10:00|9078.3|9076.8|9078|9076.5|9079.1|9077.6|9077.7|9076.2|300
1594862100000|2020-07-16 01:15:00|9077.9|9076.4|9076.5|9075|9078.2|9076.7|9076|9074.8|276
1594862400000|2020-07-16 01:20:00|9076.7|9075.2|9076.3|9074.8|9076.7|9075.5|9075|9073.7|273
1594862700000|2020-07-16 01:25:00|9076.2|9074.7|9076.8|9075.3|9076.9|9075.5|9075.9|9074.4|226
1594863000000|2020-07-16 01:30:00|9076.6|9075.1|9078.8|9077.3|9080|9078.5|9074.2|9072.7|557
1594863300000|2020-07-16 01:35:00|9078.9|9077.4|9078.9|9077.4|9079.9|9078.4|9078.6|9077.1|323
1594863600000|2020-07-16 01:40:00|9079|9077.5|9077.2|9075.7|9079|9077.5|9076.2|9074.9|270
1594863900000|2020-07-16 01:45:00|9077.3|9075.8|9078.5|9077|9078.7|9077.4|9076.6|9075.3|312
1594864200000|2020-07-16 01:50:00|9078.4|9076.9|9080.3|9078.8|9081.5|9080.2|9078.1|9076.9|379
1594864500000|2020-07-16 01:55:00|9080.2|9078.7|9079.5|9078|9080.5|9079.2|9078.4|9076.9|263
1594864800000|2020-07-16 02:00:00|9079.3|9077.8|9078.4|9076.9|9079.9|9078.4|9077|9075.4|465
1594865100000|2020-07-16 02:05:00|9078.3|9076.8|9078.1|9076.6|9079.1|9077.7|9077.4|9075.9|328
1594865400000|2020-07-16 02:10:00|9078.2|9076.7|9078.8|9077.3|9079.4|9078.2|9077.9|9076.6|276
1594865700000|2020-07-16 02:15:00|9078.9|9077.4|9077.7|9076.2|9079.5|9078|9077.4|9075.9|264
1594866000000|2020-07-16 02:20:00|9077.6|9076.1|9078.4|9076.9|9078.6|9077.4|9076.3|9074.9|326
1594866300000|2020-07-16 02:25:00|9078.1|9077.2|9079.5|9078|9079.7|9078.5|9077.5|9076.2|495
1594866600000|2020-07-16 02:30:00|9079.4|9077.9|9081.4|9080.5|9082.2|9080.7|9078.8|9077.4|423
1594866900000|2020-07-16 02:35:00|9081.3|9080.4|9080.5|9079|9081.9|9080.7|9080|9078.6|374
1594867200000|2020-07-16 02:40:00|9080.4|9078.9|9082.4|9080.9|9084.7|9083.2|9080.4|9078.9|409
1594867500000|2020-07-16 02:45:00|9082.6|9081.1|9083.2|9081.7|9083.2|9081.7|9081.6|9080.5|209
1594867800000|2020-07-16 02:50:00|9083.1|9081.6|9082.4|9080.9|9083.2|9081.7|9082.4|9080.9|164
1594868100000|2020-07-16 02:55:00|9082.2|9080.7|9083.7|9082.2|9083.8|9082.3|9081.8|9080.3|234
1594868400000|2020-07-16 03:00:00|9083.8|9082.3|9083.8|9082.3|9084.7|9083.4|9083.1|9081.7|239
1594868700000|2020-07-16 03:05:00|9083.7|9082.2|9084.3|9082.8|9084.4|9083.2|9083.4|9082.2|210
1594869000000|2020-07-16 03:10:00|9084.4|9082.9|9084.3|9082.8|9084.4|9083.2|9083.6|9082.2|179
1594869300000|2020-07-16 03:15:00|9084.2|9082.7|9085.1|9083.6|9086|9084.5|9083.9|9082.7|232
1594869600000|2020-07-16 03:20:00|9085.5|9084|9084.8|9083.3|9085.6|9084.1|9083.4|9081.9|286
1594869900000|2020-07-16 03:25:00|9084.6|9083.1|9083.2|9081.7|9084.7|9083.3|9082.8|9081.6|257
1594870200000|2020-07-16 03:30:00|9083.3|9081.8|9084.1|9082.6|9084.4|9083|9082.6|9081.3|206
1594870500000|2020-07-16 03:35:00|9084|9082.5|9083|9081.5|9084.5|9083.3|9082.7|9081.4|229
1594870800000|2020-07-16 03:40:00|9082.9|9081.4|9083.1|9081.6|9084.2|9082.9|9082.5|9081.4|162
1594871100000|2020-07-16 03:45:00|9082.8|9081.9|9083.4|9081.9|9083.7|9082.5|9082.6|9081.4|233
1594871400000|2020-07-16 03:50:00|9083.5|9082|9082.6|9081.1|9084.1|9082.9|9082|9080.7|222
1594871700000|2020-07-16 03:55:00|9082.5|9081.7|9082.4|9080.9|9083.3|9081.9|9081.3|9080.1|229
1594872000000|2020-07-16 04:00:00|9082|9081.1|9083|9082.1|9083.6|9082.4|9081.4|9080.2|333
1594872300000|2020-07-16 04:05:00|9083.1|9082.2|9084|9082.5|9084.4|9083.3|9082.7|9081.5|251
1594872600000|2020-07-16 04:10:00|9084.1|9082.6|9084.8|9083.3|9085|9083.8|9083.7|9082.4|217
1594872900000|2020-07-16 04:15:00|9084.7|9083.2|9083.6|9082.1|9084.8|9083.6|9082.4|9081|281
1594873200000|2020-07-16 04:20:00|9083.5|9082|9084|9082.5|9084.7|9083.3|9082.2|9080.9|354
1594873500000|2020-07-16 04:25:00|9084.1|9082.6|9083.6|9082.1|9084.4|9083|9082.5|9081.3|278
1594873800000|2020-07-16 04:30:00|9083.5|9082.6|9082.8|9081.3|9084.2|9082.8|9082|9080.8|254
1594874100000|2020-07-16 04:35:00|9082.9|9081.4|9083|9081.5|9083.2|9081.7|9082.3|9081|148
1594874400000|2020-07-16 04:40:00|9083.1|9081.6|9082.6|9081.7|9083.7|9082.2|9082.6|9081.4|106
1594874700000|2020-07-16 04:45:00|9082.7|9081.8|9082.7|9081.8|9083.3|9082|9082.3|9081.1|203
1594875000000|2020-07-16 04:50:00|9082.8|9081.9|9083.2|9081.7|9083.2|9082|9082.5|9081.3|101
1594875300000|2020-07-16 04:55:00|9083.1|9081.6|9082.6|9081.7|9083.5|9082.3|9082.6|9081.3|167
1594875600000|2020-07-16 05:00:00|9082.7|9081.8|9083.6|9082.1|9083.7|9082.5|9082.4|9081.2|202
1594875900000|2020-07-16 05:05:00|9083.5|9082|9083.1|9081.6|9083.9|9082.7|9082.8|9081.6|255
1594876200000|2020-07-16 05:10:00|9082.9|9082|9083.5|9082|9084.2|9082.9|9082.6|9081.4|257
1594876500000|2020-07-16 05:15:00|9083.4|9081.9|9084.3|9083.4|9085.4|9084.1|9083|9081.5|321
1594876800000|2020-07-16 05:20:00|9084.6|9083.1|9085.7|9084.2|9086.8|9085.4|9083.3|9082.1|433
1594877100000|2020-07-16 05:25:00|9085.8|9084.3|9085.7|9084.8|9086.2|9085.1|9084.3|9083|295
1594877400000|2020-07-16 05:30:00|9085.6|9084.7|9085.2|9084.3|9086.5|9085.5|9084.6|9083.1|320
1594877700000|2020-07-16 05:35:00|9085.1|9084.2|9083.7|9082.2|9085.6|9084.5|9083.2|9082.2|337
1594878000000|2020-07-16 05:40:00|9083.6|9082.1|9084.1|9082.6|9085.1|9083.8|9082.9|9081.5|254
1594878300000|2020-07-16 05:45:00|9084.2|9082.7|9083.5|9082|9084.5|9083.2|9083.2|9081.7|209
1594878600000|2020-07-16 05:50:00|9083.2|9082.3|9082.5|9081|9084.2|9083|9081.4|9080.3|280
1594878900000|2020-07-16 05:55:00|9082.6|9081.1|9082.1|9080.6|9083.4|9081.8|9081.5|9075.1|259
1594879200000|2020-07-16 06:00:00|9082.4|9079.6|9081.7|9080.2|9083.7|9082.2|9079.8|9078.3|503
1594879500000|2020-07-16 06:05:00|9081.8|9080.3|9085.2|9083.7|9085.5|9084|9081.7|9080.2|385
1594879800000|2020-07-16 06:10:00|9085.3|9083.8|9085.1|9083.6|9087.2|9085.9|9084.3|9083|414
1594880100000|2020-07-16 06:15:00|9084.9|9083.4|9087.2|9085.7|9087.8|9086.5|9083.3|9082.4|524
1594880400000|2020-07-16 06:20:00|9086.9|9085.4|9085.6|9084.7|9088.4|9087.1|9084.6|9083.5|453
1594880700000|2020-07-16 06:25:00|9085.5|9084.6|9085.9|9085|9086.9|9085.8|9083.6|9082.7|460
1594881000000|2020-07-16 06:30:00|9085.7|9084.8|9087.2|9086.3|9087.3|9086.4|9084.6|9083.4|410
1594881300000|2020-07-16 06:35:00|9087.1|9086.2|9089.3|9087.8|9089.3|9088.2|9085.4|9084.5|435
1594881600000|2020-07-16 06:40:00|9089.2|9087.7|9090.3|9088.8|9090.6|9089.5|9086.7|9085.6|381
1594881900000|2020-07-16 06:45:00|9090.2|9088.7|9087.2|9085.7|9090.3|9089.1|9086.6|9085.3|379
1594882200000|2020-07-16 06:50:00|9086.9|9086|9086.7|9085.8|9088.1|9086.9|9086.4|9085.2|496
1594882500000|2020-07-16 06:55:00|9086.6|9085.7|9088.5|9087|9088.8|9087.7|9085.8|9084.9|524
1594882800000|2020-07-16 07:00:00|9088.6|9087.1|9088.5|9087.6|9089.8|9088.9|9086.3|9085.4|728
1594883100000|2020-07-16 07:05:00|9088.4|9087.5|9088.3|9087.4|9092.1|9091|9088.2|9087|621
1594883400000|2020-07-16 07:10:00|9088.4|9087.5|9089|9087.5|9092.3|9091.2|9088.1|9086.9|666
1594883700000|2020-07-16 07:15:00|9088.7|9087.8|9087.9|9086.4|9089.7|9088.6|9086.7|9085.7|685
1594884000000|2020-07-16 07:20:00|9088.1|9086.6|9084.7|9083.8|9088.4|9087.4|9084.2|9083.2|650
1594884300000|2020-07-16 07:25:00|9084.6|9083.7|9085.2|9083.7|9085.6|9084.5|9083.5|9082.6|559
1594884600000|2020-07-16 07:30:00|9084.9|9084|9081.8|9080.9|9086.5|9085.5|9081.2|9080.3|677
1594884900000|2020-07-16 07:35:00|9081.7|9080.8|9082.4|9081.5|9083|9082|9080.4|9079.4|567
1594885200000|2020-07-16 07:40:00|9082.3|9081.4|9082.1|9081.2|9084.2|9083.3|9079.5|9078.3|704
1594885500000|2020-07-16 07:45:00|9082.2|9081.3|9084.1|9083.2|9085.2|9084.1|9081.7|9080.7|667
1594885800000|2020-07-16 07:50:00|9084.2|9083.3|9085.5|9084.6|9086.5|9085.6|9082.9|9082|576
1594886100000|2020-07-16 07:55:00|9085.4|9084.5|9086.7|9085.2|9087.9|9087|9084.9|9083.7|628
1594886400000|2020-07-16 08:00:00|9086.4|9085.5|9086.6|9085.7|9087.7|9086.4|9084.4|9083.5|617
1594886700000|2020-07-16 08:05:00|9086.5|9085.6|9090.9|9090|9091.6|9090.4|9085.7|9084.7|638
1594887000000|2020-07-16 08:10:00|9091|9090.1|9089.3|9088.4|9093.8|9092.7|9089.1|9088.2|560
1594887300000|2020-07-16 08:15:00|9089.2|9088.3|9091.2|9090.3|9091.5|9090.6|9088.6|9087.6|556
1594887600000|2020-07-16 08:20:00|9091.1|9090.2|9092.9|9092|9093.4|9092.4|9090.8|9089.6|529
1594887900000|2020-07-16 08:25:00|9092.8|9091.9|9093.6|9092.7|9095.2|9094|9092.1|9090.8|527
1594888200000|2020-07-16 08:30:00|9093.5|9092.6|9094.1|9093.2|9094.2|9093.3|9092|9090.8|551
1594888500000|2020-07-16 08:35:00|9094|9093.1|9091.2|9090.3|9095.5|9094.6|9091|9090|744
1594888800000|2020-07-16 08:40:00|9091.1|9090.2|9088.2|9087.3|9093.2|9091.9|9087.8|9086.6|829
1594889100000|2020-07-16 08:45:00|9088.3|9087.4|9084.1|9083.2|9088.8|9087.8|9083.3|9082.4|595
1594889400000|2020-07-16 08:50:00|9084.3|9082.8|9081.5|9080.6|9084.4|9083.5|9081.4|9080.5|655
1594889700000|2020-07-16 08:55:00|9081.6|9080.7|9085.3|9083.8|9086.5|9085.1|9080.7|9079.8|661
1594890000000|2020-07-16 09:00:00|9085.2|9083.7|9083.1|9082.2|9086.9|9085.8|9082.2|9081.3|726
1594890300000|2020-07-16 09:05:00|9083.2|9082.3|9086.9|9086|9087.4|9086.2|9082.9|9082|490
1594890600000|2020-07-16 09:10:00|9087|9086.1|9086.8|9085.9|9089.3|9088.2|9086.1|9084.9|617
1594890900000|2020-07-16 09:15:00|9086.7|9085.8|9087.4|9086.5|9087.7|9086.6|9085.5|9084.4|503
1594891200000|2020-07-16 09:20:00|9087.5|9086.6|9082.8|9081.3|9088.3|9087|9082.2|9081.3|602
1594891500000|2020-07-16 09:25:00|9082.9|9081.4|9082.8|9081.9|9083.5|9082.2|9079.6|9078.3|477
1594891800000|2020-07-16 09:30:00|9082.9|9081.4|9080|9079.1|9083.1|9081.9|9079.5|9078.4|540
1594892100000|2020-07-16 09:35:00|9080.3|9078.8|9086.7|9085.2|9087.1|9086|9078.5|9077.5|521
1594892400000|2020-07-16 09:40:00|9086.8|9085.3|9084.8|9083.9|9086.9|9085.8|9083|9081.7|647
1594892700000|2020-07-16 09:45:00|9084.9|9084|9087.5|9086|9088.1|9086.8|9084.1|9082.9|592
1594893000000|2020-07-16 09:50:00|9087.7|9086.2|9085.9|9085|9089.2|9088|9085.9|9084.7|684
1594893300000|2020-07-16 09:55:00|9086|9085.1|9089.4|9088.5|9093|9091.7|9085.9|9084.7|763
1594893600000|2020-07-16 10:00:00|9089.5|9088.6|9085.6|9084.7|9090.1|9088.8|9085|9083.8|760
1594893900000|2020-07-16 10:05:00|9085.7|9084.2|9086.3|9085.4|9087.7|9086.5|9084.3|9083.1|594
1594894200000|2020-07-16 10:10:00|9086.5|9085|9085.6|9084.1|9086.8|9085.5|9084.5|9083.3|578
1594894500000|2020-07-16 10:15:00|9085.5|9084|9085.3|9084.4|9086.2|9085|9083.3|9082.2|458
1594894800000|2020-07-16 10:20:00|9085.2|9084.3|9086.6|9085.1|9086.9|9085.6|9083.7|9082.4|458
1594895100000|2020-07-16 10:25:00|9086.4|9085.5|9089|9087.5|9089.2|9088.2|9085.2|9083.9|565
1594895400000|2020-07-16 10:30:00|9088.7|9087.8|9085.8|9084.9|9089.4|9088.1|9085.8|9084.6|564
1594895700000|2020-07-16 10:35:00|9085.7|9084.8|9087.9|9087|9088.5|9087.5|9085.2|9084.1|527
1594896000000|2020-07-16 10:40:00|9088.2|9086.7|9088.3|9087.4|9088.7|9087.5|9085.9|9084.7|480
1594896300000|2020-07-16 10:45:00|9088.2|9087.3|9088.1|9087.2|9089.4|9088.4|9087.5|9086.6|469
1594896600000|2020-07-16 10:50:00|9088|9087.1|9091.3|9089.8|9092.1|9091.1|9087.6|9086.4|464
1594896900000|2020-07-16 10:55:00|9091.4|9089.9|9093.9|9092.4|9094|9092.8|9090.8|9089.6|479
1594897200000|2020-07-16 11:00:00|9093.8|9092.3|9092.8|9091.9|9094.2|9093.1|9091.6|9090.4|433
1594897500000|2020-07-16 11:05:00|9092.9|9092|9092.9|9092|9095.4|9094.3|9092.5|9091.4|403
1594897800000|2020-07-16 11:10:00|9093|9092.1|9094.7|9093.2|9094.9|9093.9|9092.3|9091.1|405
1594898100000|2020-07-16 11:15:00|9094.8|9093.3|9093.8|9092.9|9096.2|9095|9092.9|9091.7|537
1594898400000|2020-07-16 11:20:00|9094.2|9093.3|9089.8|9088.9|9095.2|9094|9088.9|9087.8|504
1594898700000|2020-07-16 11:25:00|9089.7|9088.8|9092.1|9091.2|9093.3|9092.2|9089.5|9088.4|537
1594899000000|2020-07-16 11:30:00|9092.3|9091.4|9093|9092.1|9093.5|9092.3|9091.2|9090.1|497
1594899300000|2020-07-16 11:35:00|9093.1|9092.2|9091.8|9090.9|9093.6|9092.3|9091.4|9090.1|515
1594899600000|2020-07-16 11:40:00|9091.7|9090.8|9091.1|9074.6|9094.3|9092.9|9087.7|9073.7|614
1594899900000|2020-07-16 11:45:00|9089.9|9077.5|9088.7|9087.2|9094.6|9090.7|9086.1|9075.2|985
1594900200000|2020-07-16 11:50:00|9088.3|9087.4|9091|9089.5|9091.6|9090.3|9087.7|9086.7|743
1594900500000|2020-07-16 11:55:00|9090.9|9090|9091.4|9090.5|9094.6|9093.1|9089.3|9087.9|777
1594900800000|2020-07-16 12:00:00|9091.7|9090.2|9090.5|9089|9093.7|9092.2|9089.9|9088.7|738
1594901100000|2020-07-16 12:05:00|9090.2|9089.3|9089.7|9088.2|9092.2|9090.7|9088.5|9087.1|579
1594901400000|2020-07-16 12:10:00|9089.6|9088.1|9088.7|9087.2|9090.2|9089|9088|9086.7|568
1594901700000|2020-07-16 12:15:00|9088.3|9087.4|9087|9085.5|9090.1|9088.9|9086.1|9084.8|560
1594902000000|2020-07-16 12:20:00|9086.9|9085.4|9083.8|9082.3|9087.6|9086.4|9081.7|9080.5|620
1594902300000|2020-07-16 12:25:00|9084.1|9082.6|9094.1|9077.1|9094.6|9086.2|9082.3|9076|609
1594902600000|2020-07-16 12:30:00|9095|9078|9082.7|9081.2|9095.4|9088.7|9082.3|9078|1008
1594902900000|2020-07-16 12:35:00|9082.6|9081.1|9083.8|9082.3|9087.5|9086|9082.3|9080.8|990
1594903200000|2020-07-16 12:40:00|9083.9|9082.4|9085.1|9083.6|9086.3|9085.2|9081.6|9080.4|786
1594903500000|2020-07-16 12:45:00|9085.2|9083.7|9083|9081.5|9085.4|9083.9|9082.3|9080.8|666
1594903800000|2020-07-16 12:50:00|9083.1|9081.6|9080.3|9079.4|9084.5|9083|9079.4|9077.9|717
1594904100000|2020-07-16 12:55:00|9080.2|9079.3|9086.2|9084.7|9086.5|9085|9078.9|9077.4|720
1594904400000|2020-07-16 13:00:00|9086|9084.5|9082.4|9080.9|9087.2|9085.7|9079.6|9078.4|807
1594904700000|2020-07-16 13:05:00|9082.5|9081|9084.6|9083.1|9086.4|9085|9080.8|9079.3|686
1594905000000|2020-07-16 13:10:00|9084.4|9083.5|9082.3|9080.8|9086|9084.8|9080.8|9079.9|607
1594905300000|2020-07-16 13:15:00|9082.5|9081|9081.5|9080|9082.6|9081.4|9080.1|9078.6|741
1594905600000|2020-07-16 13:20:00|9081.7|9080.2|9082.4|9081.5|9082.7|9081.6|9079.8|9078.3|619
1594905900000|2020-07-16 13:25:00|9082.7|9081.2|9082.1|9080.6|9084.3|9082.9|9078.2|9076.7|664
1594906200000|2020-07-16 13:30:00|9082|9080.5|9086.7|9085.2|9086.8|9085.3|9079.1|9077.8|829
1594906500000|2020-07-16 13:35:00|9086.8|9085.3|9080.9|9079.4|9087.9|9086.4|9080.4|9079.1|1027
1594906800000|2020-07-16 13:40:00|9080.8|9079.3|9082|9080.5|9084.6|9083.3|9080.1|9078.9|808
1594907100000|2020-07-16 13:45:00|9081.8|9080.3|9081.6|9080.1|9084.5|9083.1|9080.1|9079|981
1594907400000|2020-07-16 13:50:00|9081.5|9080|9078.9|9077.4|9081.5|9080|9075.7|9074.2|778
1594907700000|2020-07-16 13:55:00|9079|9077.5|9080.1|9078.6|9082.1|9080.7|9077|9075.5|795
1594908000000|2020-07-16 14:00:00|9080.3|9078.8|9082.2|9080.7|9082.6|9081.1|9078.9|9077.4|815
1594908300000|2020-07-16 14:05:00|9082.1|9080.6|9078.6|9077.1|9082.6|9081.1|9076.6|9075.1|942
1594908600000|2020-07-16 14:10:00|9078.7|9077.2|9076.2|9074.7|9078.7|9077.2|9075.1|9073.7|622
1594908900000|2020-07-16 14:15:00|9076.1|9074.6|9077.8|9076.3|9078.1|9076.6|9074.7|9073.3|573
1594909200000|2020-07-16 14:20:00|9077.7|9076.2|9083.3|9081.8|9084|9082.5|9076.2|9074.7|791
1594909500000|2020-07-16 14:25:00|9083.2|9081.7|9084|9082.5|9084.7|9083.3|9080.1|9078.6|923
1594909800000|2020-07-16 14:30:00|9084.2|9082.7|9084.2|9082.7|9087.1|9085.6|9083.5|9082.2|786
1594910100000|2020-07-16 14:35:00|9084.1|9082.6|9086.7|9085.2|9086.7|9085.2|9080|9078.5|602
1594910400000|2020-07-16 14:40:00|9087|9085.5|9078.8|9077.9|9087.1|9085.6|9078.7|9077.5|614
1594910700000|2020-07-16 14:45:00|9078.9|9078|9079.9|9079|9080.4|9079.2|9078.1|9076.6|548
1594911000000|2020-07-16 14:50:00|9079.8|9078.9|9079.2|9078.3|9081.6|9080.3|9078.5|9077.2|611
1594911300000|2020-07-16 14:55:00|9079.1|9078.2|9073.8|9072.9|9080.5|9079|9072.5|9071.6|892
1594911600000|2020-07-16 15:00:00|9073.9|9073|9071.7|9070.2|9074.5|9073.5|9070.6|9069.3|768
1594911900000|2020-07-16 15:05:00|9071.4|9070.5|9068.8|9067.3|9072.6|9071.7|9067.8|9066.7|625
1594912200000|2020-07-16 15:10:00|9068.7|9067.2|9069.9|9068.4|9071.8|9070.6|9066.7|9065.5|619
1594912500000|2020-07-16 15:15:00|9069.7|9068.2|9069.5|9068|9070.4|9068.9|9067|9065.9|528
1594912800000|2020-07-16 15:20:00|9069.6|9068.1|9069.6|9068.7|9070.9|9069.9|9068.3|9067.1|486
1594913100000|2020-07-16 15:25:00|9069.7|9068.8|9066.3|9065.4|9070|9069.1|9066.2|9065|578
1594913400000|2020-07-16 15:30:00|9066.6|9065.1|9067.4|9065.9|9070.1|9068.9|9065.5|9064.3|491
1594913700000|2020-07-16 15:35:00|9067.1|9066.2|9061.5|9060|9067.2|9066.2|9057|9055.5|706
1594914000000|2020-07-16 15:40:00|9061.6|9060.1|9060.3|9059.4|9063.9|9062.6|9060.1|9059|609
1594914300000|2020-07-16 15:45:00|9060.1|9059.2|9060.6|9059.1|9062.4|9061.3|9056.4|9055.3|545
1594914600000|2020-07-16 15:50:00|9060.7|9059.2|9060.5|9059|9061.8|9060.4|9058.3|9057.1|566
1594914900000|2020-07-16 15:55:00|9060.4|9058.9|9059.3|9057.8|9061.1|9060|9058.2|9057.1|484
1594915200000|2020-07-16 16:00:00|9059|9058.1|9059.1|9058.2|9060.6|9059.5|9058.1|9056.9|443
1594915500000|2020-07-16 16:05:00|9059.2|9058.3|9059.3|9058.4|9061.1|9060.1|9058.1|9057.2|459
1594915800000|2020-07-16 16:10:00|9059.2|9058.3|9060.7|9059.8|9063.5|9062.4|9059.2|9058.1|534
1594916100000|2020-07-16 16:15:00|9060.6|9059.7|9061.5|9060|9061.8|9060.5|9058.3|9057|479
1594916400000|2020-07-16 16:20:00|9061.6|9060.1|9065.4|9064.5|9066.3|9064.9|9061.4|9060|658
1594916700000|2020-07-16 16:25:00|9065.5|9064.6|9064.3|9062.8|9066.2|9065|9063.1|9061.6|517
1594917000000|2020-07-16 16:30:00|9063.9|9063|9064.5|9063|9065.8|9064.6|9062.1|9061.2|541
1594917300000|2020-07-16 16:35:00|9064.1|9063.2|9064.8|9063.3|9066.9|9065.5|9064|9062.9|480
1594917600000|2020-07-16 16:40:00|9064.7|9063.2|9066.1|9064.6|9067.2|9066.3|9063.6|9062.5|375
1594917900000|2020-07-16 16:45:00|9065.8|9064.9|9067|9065.5|9067|9066.1|9065.3|9064.3|293
1594918200000|2020-07-16 16:50:00|9066.9|9065.4|9066.2|9064.7|9068.6|9067.6|9064.4|9063.4|395
1594918500000|2020-07-16 16:55:00|9065.8|9064.9|9064.3|9063.4|9066.1|9065|9063|9061.8|439
1594918800000|2020-07-16 17:00:00|9064.4|9063.5|9062.4|9061.5|9065.1|9063.9|9062.4|9061.5|422
1594919100000|2020-07-16 17:05:00|9062.8|9061.3|9060.5|9059.6|9064|9063.1|9060|9059|566
1594919400000|2020-07-16 17:10:00|9060.4|9059.5|9062.1|9060.6|9063.6|9062.4|9059.3|9058.1|510
1594919700000|2020-07-16 17:15:00|9061.7|9060.8|9064.3|9063.4|9065.2|9064|9061.3|9060.4|427
1594920000000|2020-07-16 17:20:00|9064.4|9063.5|9064.8|9063.9|9065.4|9064.3|9063|9061.8|491
1594920300000|2020-07-16 17:25:00|9064.5|9063.6|9064.2|9063.3|9064.9|9063.8|9062.7|9061.8|424
1594920600000|2020-07-16 17:30:00|9064.1|9063.2|9062.5|9061.6|9064.9|9064|9062.3|9060.8|648
1594920900000|2020-07-16 17:35:00|9062.6|9061.7|9064|9062.5|9064.3|9063|9061.6|9060.3|634
1594921200000|2020-07-16 17:40:00|9063.5|9062.6|9064.4|9062.9|9065.2|9064.2|9062.6|9061.3|501
1594921500000|2020-07-16 17:45:00|9064.2|9062.7|9062.8|9061.3|9065|9063.8|9061.9|9060.4|653
1594921800000|2020-07-16 17:50:00|9062.7|9061.2|9065.2|9064.3|9066.3|9065.1|9062.7|9061.2|495
1594922100000|2020-07-16 17:55:00|9065.1|9064.2|9065.7|9064.8|9066.9|9065.6|9064.5|9063.6|360
1594922400000|2020-07-16 18:00:00|9065.6|9064.7|9065.6|9064.1|9066.7|9065.4|9062.4|9061.3|541
1594922700000|2020-07-16 18:05:00|9065.4|9063.9|9068.3|9067.4|9068.7|9067.6|9065.1|9063.9|484
1594923000000|2020-07-16 18:10:00|9068.6|9067.7|9068.5|9067.6|9069.3|9068.2|9066.7|9065.6|455
1594923300000|2020-07-16 18:15:00|9068.4|9067.5|9069.7|9068.2|9070.1|9068.9|9068.1|9067.1|451
1594923600000|2020-07-16 18:20:00|9069.6|9068.1|9068.5|9067.6|9070.5|9069.6|9068.2|9067.1|481
1594923900000|2020-07-16 18:25:00|9068.4|9067.5|9067.8|9066.9|9069.6|9068.6|9067.4|9066.4|449
1594924200000|2020-07-16 18:30:00|9067.9|9067|9066.3|9065.4|9069.2|9068.2|9066.2|9065|493
1594924500000|2020-07-16 18:35:00|9066.4|9065.5|9066.8|9065.9|9067|9065.9|9065.2|9064|403
1594924800000|2020-07-16 18:40:00|9066.9|9065.4|9066.3|9064.8|9067.3|9066.3|9064.9|9063.7|326
1594925100000|2020-07-16 18:45:00|9066.4|9064.9|9068.9|9067.4|9069.5|9068.2|9065.8|9064.6|443
1594925400000|2020-07-16 18:50:00|9069|9067.5|9068.1|9067.2|9070.2|9069|9067.6|9066.5|485
1594925700000|2020-07-16 18:55:00|9068.2|9067.3|9070.6|9069.1|9070.9|9069.9|9067.6|9066.3|531
1594926000000|2020-07-16 19:00:00|9070.5|9069|9068.1|9066.6|9071|9069.9|9067.1|9066.1|736
1594926300000|2020-07-16 19:05:00|9068|9066.5|9066.9|9066|9068.1|9066.8|9066.1|9064.9|515
1594926600000|2020-07-16 19:10:00|9067|9066.1|9070.6|9069.1|9071.3|9070.1|9067|9065.8|503
1594926900000|2020-07-16 19:15:00|9070.5|9069|9069.4|9068.5|9070.7|9069.7|9068.3|9067.2|401
1594927200000|2020-07-16 19:20:00|9069.5|9068.6|9069.8|9068.3|9070|9068.7|9068.4|9067.2|339
1594927500000|2020-07-16 19:25:00|9069.9|9068.4|9069.3|9068.4|9070|9068.9|9068.1|9066.9|465
1594927800000|2020-07-16 19:30:00|9069.2|9068.3|9069.4|9068.5|9070.1|9068.8|9068.6|9067.2|395
1594928100000|2020-07-16 19:35:00|9069.5|9068.6|9070.7|9069.8|9071.3|9070.1|9068.5|9067.4|325
1594928400000|2020-07-16 19:40:00|9070.8|9069.9|9070.3|9069.4|9071.2|9070.1|9069|9067.9|409
1594928700000|2020-07-16 19:45:00|9070.5|9069.6|9069.7|9068.8|9071.2|9069.9|9069.5|9068.3|382
1594929000000|2020-07-16 19:50:00|9070.1|9068.6|9069.1|9067.6|9070.6|9069.3|9068.7|9067.3|374
1594929300000|2020-07-16 19:55:00|9068.5|9067.4|9069.7|9068.2|9070.7|9069.4|9068|9066.9|501
1594929600000|2020-07-16 20:00:00|9069.6|9068.1|9068.7|9067.8|9070.5|9069.2|9068.4|9067.3|390
1594929900000|2020-07-16 20:05:00|9068.6|9067.7|9067.4|9065.9|9069.2|9067.9|9067.1|9065.8|241
1594930200000|2020-07-16 20:10:00|9067.8|9066.5|9068.8|9067.9|9070.3|9069.1|9067.5|9066.2|189
1594930500000|2020-07-16 20:15:00|9068.7|9067.8|9068.6|9067.1|9068.8|9067.9|9067.5|9066.4|158
1594930800000|2020-07-16 20:20:00|9068.7|9067.2|9067.4|9065.9|9068.7|9067.2|9066.6|9065.4|203
1594931100000|2020-07-16 20:25:00|9067.3|9065.8|9069.9|9069|9070.8|9069.6|9067.3|9065.8|293
1594931400000|2020-07-16 20:30:00|9070.1|9068.6|9068.9|9068|9070.4|9068.9|9068.5|9067|186
1594931700000|2020-07-16 20:35:00|9068.8|9067.9|9070.4|9068.9|9070.5|9069|9068.4|9067.3|143
1594932000000|2020-07-16 20:40:00|9070.5|9069|9070.1|9068.6|9071.2|9070|9069.8|9068.5|164
1594932300000|2020-07-16 20:45:00|9069.9|9068.4|9070.4|9068.9|9071.3|9069.8|9068.5|9067|293
1594932600000|2020-07-16 20:50:00|9070.3|9068.8|9068.2|9066.7|9070.4|9068.9|9068.1|9066.6|297
1594932900000|2020-07-16 20:55:00|9068.3|9066.8|9069.5|9067.2|9072.4|9067.2|9066.7|9064.2|374
1594933200000|2020-07-16 21:00:00|9077.6|9060.6|9073.3|9061.6|9080.3|9066.1|9071.2|9060.6|71
1594933500000|2020-07-16 21:05:00|9073.2|9060.8|9072.1|9059.8|9076|9063.5|9070.5|9057.9|198
1594933800000|2020-07-16 21:10:00|9072.5|9059.1|9070.5|9061|9073|9062.5|9068.6|9057.8|311
1594934100000|2020-07-16 21:15:00|9070.4|9061.2|9069.9|9060|9074.2|9061.9|9068.9|9056.1|312
1594934400000|2020-07-16 21:20:00|9069.8|9060.1|9070|9061.3|9074.8|9062.4|9069.1|9056.8|309
1594934700000|2020-07-16 21:25:00|9070.1|9061.1|9072.3|9060.9|9075|9063.7|9068.7|9057.3|300
1594935000000|2020-07-16 21:30:00|9072.8|9061.1|9070.3|9061.9|9079.6|9062.7|9069.6|9058.4|626
1594935300000|2020-07-16 21:35:00|9070.4|9061.6|9070.9|9061.2|9071.4|9063.8|9067.9|9060.5|497
1594935600000|2020-07-16 21:40:00|9070.8|9061.1|9067.4|9063.3|9072.2|9063.3|9066.9|9059.7|524
1594935900000|2020-07-16 21:45:00|9068.4|9063.8|9071.4|9062.7|9072.8|9063.8|9068.3|9059.6|564
1594936200000|2020-07-16 21:50:00|9071.3|9062.8|9070.8|9063.1|9072.5|9063.5|9069.9|9061.3|625
1594936500000|2020-07-16 21:55:00|9070.7|9062.8|9070|9062.8|9073.3|9064.6|9069.5|9061.8|641
1594936800000|2020-07-16 22:00:00|9069.6|9063.1|9069.3|9066.2|9070.4|9067.1|9067.2|9061.2|1221
1594937100000|2020-07-16 22:05:00|9069.2|9066.3|9068.3|9066|9069.6|9067.2|9067.6|9065.1|903
1594937400000|2020-07-16 22:10:00|9068.4|9065.9|9068.3|9066.8|9069.9|9067.1|9067.9|9064.8|589
1594937700000|2020-07-16 22:15:00|9068.7|9066.5|9069|9066.7|9069.5|9067.2|9068.2|9066|696
1594938000000|2020-07-16 22:20:00|9068.5|9066.6|9068|9066.5|9069.3|9067.3|9067.8|9065.6|328
1594938300000|2020-07-16 22:25:00|9068.3|9066|9067.6|9066.1|9068.9|9066.9|9067.5|9065.5|546
1594938600000|2020-07-16 22:30:00|9067.7|9066.2|9066.5|9065|9068.1|9066.4|9066.4|9064.6|148
1594938900000|2020-07-16 22:35:00|9066.6|9065.1|9067|9065.5|9067.4|9065.8|9066.3|9064.8|119
1594939200000|2020-07-16 22:40:00|9067.1|9065.6|9067.8|9066.3|9069|9067.5|9066.9|9065.4|176
1594939500000|2020-07-16 22:45:00|9067.9|9066.4|9068.1|9066.6|9068.7|9067.2|9067.3|9065.5|155
1594939800000|2020-07-16 22:50:00|9068.2|9066.7|9069|9067.5|9069.3|9067.7|9068.1|9066.3|144
1594940100000|2020-07-16 22:55:00|9069.1|9067.6|9068.8|9067.3|9069.1|9067.6|9068.3|9066.8|123
1594940400000|2020-07-16 23:00:00|9068.7|9067.2|9069.1|9067.6|9069.2|9067.7|9067.3|9065.8|114
1594940700000|2020-07-16 23:05:00|9069.2|9067.7|9068.1|9066.6|9069.4|9067.9|9067.6|9066.1|167
1594941000000|2020-07-16 23:10:00|9068.2|9066.7|9067.8|9066.3|9068.6|9067.1|9067.5|9066|121
1594941300000|2020-07-16 23:15:00|9067.9|9066.4|9067.6|9066.1|9068.2|9066.7|9067.2|9065.7|166
1594941600000|2020-07-16 23:20:00|9067.5|9066|9067.3|9065.8|9068.4|9066.9|9067|9065.5|246
1594941900000|2020-07-16 23:25:00|9067.2|9065.7|9067.2|9065.7|9067.5|9066|9067|9065.5|116
1594942200000|2020-07-16 23:30:00|9067|9065.5|9068.1|9066.6|9068.2|9066.7|9067|9065.5|122
1594942500000|2020-07-16 23:35:00|9068.2|9066.7|9067.8|9066.3|9068.7|9067.2|9067.1|9065.6|198
1594942800000|2020-07-16 23:40:00|9067.7|9066.2|9068.1|9066.6|9068.8|9067.3|9067.5|9066|162
1594943100000|2020-07-16 23:45:00|9068|9066.5|9068.3|9066.8|9069|9067.5|9068|9066.5|132
1594943400000|2020-07-16 23:50:00|9068.2|9066.7|9068.7|9067.2|9069.1|9067.6|9068.1|9066.6|156
1594943700000|2020-07-16 23:55:00|9068.6|9067.1|9068.6|9067.1|9069.1|9067.6|9068.5|9067|127
1594944000000|2020-07-17 00:00:00|9068.5|9067|9065.5|9064|9068.5|9067|9064.8|9063.3|340
1594944300000|2020-07-17 00:05:00|9065.4|9063.9|9066.9|9065.4|9067.4|9065.9|9065.3|9063.8|244
1594944600000|2020-07-17 00:10:00|9066.8|9065.3|9067.5|9066|9068|9066.5|9066.8|9065.3|217
1594944900000|2020-07-17 00:15:00|9067|9066.1|9067.6|9066.1|9068|9066.5|9067|9065.7|166
1594945200000|2020-07-17 00:20:00|9067.5|9066|9067.5|9066|9068.3|9066.8|9067.1|9065.6|247
1594945500000|2020-07-17 00:25:00|9067.6|9066.1|9067.2|9065.7|9067.8|9066.3|9066.2|9064.7|183
1594945800000|2020-07-17 00:30:00|9067.3|9065.8|9066.5|9065|9067.3|9065.9|9066.3|9064.8|134
1594946100000|2020-07-17 00:35:00|9066.4|9064.9|9065.2|9063.7|9067.4|9065.9|9065.1|9063.6|209
1594946400000|2020-07-17 00:40:00|9065.1|9063.6|9065.8|9064.3|9065.9|9064.6|9064.9|9063.4|160
1594946700000|2020-07-17 00:45:00|9065.7|9064.2|9064.9|9063.4|9066.1|9064.6|9064.9|9063.4|162
1594947000000|2020-07-17 00:50:00|9065|9063.5|9061|9059.5|9065.4|9063.9|9060.2|9058.7|375
1594947300000|2020-07-17 00:55:00|9061.1|9059.6|9062.8|9061.3|9063.1|9061.6|9060.6|9059.1|295
1594947600000|2020-07-17 01:00:00|9062.7|9061.2|9063.4|9061.9|9063.8|9062.4|9062.4|9060.9|296
1594947900000|2020-07-17 01:05:00|9063.3|9061.8|9062.3|9060.8|9063.6|9062.2|9062.2|9060.7|341
1594948200000|2020-07-17 01:10:00|9062.4|9060.9|9062.5|9061|9063.5|9062.1|9061.9|9060.7|265
1594948500000|2020-07-17 01:15:00|9062.6|9061.1|9062.2|9060.7|9063.1|9061.8|9061.6|9060.1|458
1594948800000|2020-07-17 01:20:00|9062.3|9060.8|9061.2|9059.7|9062.6|9061.2|9060.6|9059.2|498
1594949100000|2020-07-17 01:25:00|9061.3|9059.8|9062.3|9060.8|9062.5|9061.1|9060.9|9059.7|322
1594949400000|2020-07-17 01:30:00|9062.2|9060.7|9061.5|9060|9062.7|9061.2|9060.1|9058.9|349
1594949700000|2020-07-17 01:35:00|9061.4|9059.9|9060.8|9059.3|9061.6|9060.1|9060.6|9059.1|275
1594950000000|2020-07-17 01:40:00|9060.6|9059.1|9060.2|9058.7|9060.7|9059.2|9059.4|9057.9|241
1594950300000|2020-07-17 01:45:00|9060.3|9058.8|9060.9|9059.4|9061.3|9059.8|9060.1|9058.6|183
1594950600000|2020-07-17 01:50:00|9060.8|9059.3|9060.6|9059.1|9061.1|9059.6|9059.5|9058|254
1594950900000|2020-07-17 01:55:00|9060.7|9059.2|9061.3|9059.8|9061.5|9060|9060.6|9059.1|288
1594951200000|2020-07-17 02:00:00|9061.2|9059.7|9060.7|9059.2|9061.9|9060.4|9060.7|9059.2|156
1594951500000|2020-07-17 02:05:00|9060.8|9059.3|9061.2|9059.7|9061.5|9060|9060.7|9059.2|172
1594951800000|2020-07-17 02:10:00|9061.1|9059.6|9061.2|9059.7|9061.7|9060.2|9059.2|9057.7|258
1594952100000|2020-07-17 02:15:00|9061.1|9059.6|9061.8|9060.3|9062.7|9061.2|9060.7|9059.2|193
1594952400000|2020-07-17 02:20:00|9061.7|9060.2|9061.8|9060.3|9061.9|9060.6|9060.7|9059.2|235
1594952700000|2020-07-17 02:25:00|9061.9|9060.4|9060|9058.5|9062|9060.5|9059.9|9058.4|258
1594953000000|2020-07-17 02:30:00|9059.9|9058.4|9059.6|9058.1|9060.1|9058.6|9058.5|9057|230
1594953300000|2020-07-17 02:35:00|9059.7|9058.2|9060|9058.5|9060.2|9058.9|9059.4|9057.9|182
1594953600000|2020-07-17 02:40:00|9060.1|9058.6|9060.6|9059.1|9060.9|9059.4|9059.7|9058.2|205
1594953900000|2020-07-17 02:45:00|9060.5|9059|9060.9|9059.4|9061.4|9059.9|9060|9058.8|237
1594954200000|2020-07-17 02:50:00|9060.8|9059.3|9061.3|9059.8|9061.9|9060.4|9060.6|9059.1|191
1594954500000|2020-07-17 02:55:00|9061.4|9059.9|9061.3|9059.8|9061.6|9060.4|9061|9059.7|109
1594954800000|2020-07-17 03:00:00|9061.2|9059.7|9061.1|9059.6|9062|9060.5|9060.5|9059.3|213
1594955100000|2020-07-17 03:05:00|9061.2|9059.7|9061.4|9059.9|9061.5|9060|9060.8|9059.3|104
1594955400000|2020-07-17 03:10:00|9061.3|9059.8|9061.7|9060.2|9061.9|9060.4|9060.6|9059.1|156
1594955700000|2020-07-17 03:15:00|9061.8|9060.3|9061.7|9060.2|9062|9060.5|9061.2|9059.7|131
1594956000000|2020-07-17 03:20:00|9062|9060.5|9061.7|9060.2|9062.6|9061.1|9061.4|9060|141
1594956300000|2020-07-17 03:25:00|9061.6|9060.1|9060.6|9059.1|9061.7|9060.2|9060.6|9059.1|192
1594956600000|2020-07-17 03:30:00|9060.7|9059.2|9061.5|9060|9062.2|9061|9060.6|9059.1|203
1594956900000|2020-07-17 03:35:00|9061.4|9059.9|9060.8|9059.3|9062.3|9060.8|9060.6|9059.1|180
1594957200000|2020-07-17 03:40:00|9060.7|9059.2|9061.5|9060|9061.5|9060|9060.5|9059|148
1594957500000|2020-07-17 03:45:00|9061.4|9059.9|9061.4|9059.9|9062.3|9061|9060.8|9059.7|210
1594957800000|2020-07-17 03:50:00|9061.5|9060|9062.1|9060.6|9062.2|9061|9061.1|9059.6|152
1594958100000|2020-07-17 03:55:00|9062.2|9060.7|9063.5|9062|9063.7|9062.2|9061.7|9060.2|226
1594958400000|2020-07-17 04:00:00|9063.6|9062.1|9063.5|9062|9064.3|9063.2|9062.7|9061.5|254
1594958700000|2020-07-17 04:05:00|9063.4|9061.9|9063.2|9061.7|9064.1|9062.9|9062.4|9061.3|243
1594959000000|2020-07-17 04:10:00|9063.3|9061.8|9063.5|9062|9063.5|9062|9062.6|9061.1|144
1594959300000|2020-07-17 04:15:00|9063.4|9061.9|9061.3|9059.8|9063.9|9062.4|9060.9|9059.7|167
1594959600000|2020-07-17 04:20:00|9061.4|9059.9|9061|9059.5|9061.4|9059.9|9060.5|9059.1|132
1594959900000|2020-07-17 04:25:00|9061.1|9059.6|9060.8|9059.3|9061.2|9059.7|9060.1|9058.6|190
1594960200000|2020-07-17 04:30:00|9060.7|9059.2|9061.9|9060.4|9062.3|9060.8|9060.5|9059|170
1594960500000|2020-07-17 04:35:00|9062|9060.5|9061.8|9060.3|9062.2|9060.8|9061.4|9060.2|136
1594960800000|2020-07-17 04:40:00|9062|9060.5|9062.4|9060.9|9062.8|9061.5|9061.6|9060.3|158
1594961100000|2020-07-17 04:45:00|9062.8|9061.3|9062.4|9060.9|9062.9|9061.6|9062.1|9060.6|122
1594961400000|2020-07-17 04:50:00|9062.1|9061.2|9063.9|9062.4|9064.2|9063|9062|9060.8|149
1594961700000|2020-07-17 04:55:00|9063.8|9062.3|9062.8|9061.3|9063.9|9062.7|9062.3|9061.2|150
1594962000000|2020-07-17 05:00:00|9062.9|9061.4|9061.8|9060.3|9063.1|9061.8|9061.3|9060|180
1594962300000|2020-07-17 05:05:00|9061.9|9060.4|9061.6|9060.1|9062.1|9060.8|9061.3|9059.8|181
1594962600000|2020-07-17 05:10:00|9061.8|9060.3|9062.1|9060.6|9062.3|9060.9|9061.2|9059.8|209
1594962900000|2020-07-17 05:15:00|9062|9060.5|9062.5|9061|9063.3|9061.8|9062|9060.5|225
1594963200000|2020-07-17 05:20:00|9062.6|9061.1|9062.5|9061|9062.8|9061.3|9061.7|9060.3|172
1594963500000|2020-07-17 05:25:00|9062.4|9060.9|9062|9060.5|9062.9|9061.4|9061.1|9059.6|201
1594963800000|2020-07-17 05:30:00|9061.9|9060.4|9062.9|9061.4|9063.1|9061.8|9061.6|9060.1|210
1594964100000|2020-07-17 05:35:00|9063|9061.5|9063.8|9062.3|9064|9062.6|9062.6|9061.1|213
1594964400000|2020-07-17 05:40:00|9063.9|9062.4|9065.1|9063.6|9065.4|9064.2|9063.5|9062|221
1594964700000|2020-07-17 05:45:00|9065.2|9063.7|9064.9|9063.4|9065.4|9063.9|9064.4|9063|191
1594965000000|2020-07-17 05:50:00|9065|9063.5|9064.6|9063.1|9065.5|9064.3|9063.8|9062.5|265
1594965300000|2020-07-17 05:55:00|9064.5|9063|9066|9064.5|9066.6|9065.1|9063.7|9062.3|352
1594965600000|2020-07-17 06:00:00|9065.8|9064.3|9067.3|9065.8|9068.1|9066.6|9064.8|9063.5|425
1594965900000|2020-07-17 06:05:00|9067.4|9065.9|9067.6|9066.1|9067.8|9066.6|9066.3|9064.8|329
1594966200000|2020-07-17 06:10:00|9067.3|9066.4|9067.6|9066.1|9067.9|9066.6|9066.3|9065.1|351
1594966500000|2020-07-17 06:15:00|9067.7|9066.2|9066.7|9065.2|9067.8|9066.4|9066.1|9064.6|287
1594966800000|2020-07-17 06:20:00|9066.6|9065.1|9066.1|9064.6|9067.7|9066.2|9065.3|9064.1|338
1594967100000|2020-07-17 06:25:00|9066.2|9064.7|9069.1|9067.6|9069.5|9068|9066.1|9064.7|319
1594967400000|2020-07-17 06:30:00|9069|9067.5|9070.1|9069.2|9071.7|9070.5|9067.3|9066.1|363
1594967700000|2020-07-17 06:35:00|9070.2|9069.3|9071.1|9069.6|9072.3|9071.1|9070.1|9069|329
1594968000000|2020-07-17 06:40:00|9071.2|9069.7|9072.6|9071.1|9072.9|9071.7|9070.6|9069.4|304
1594968300000|2020-07-17 06:45:00|9072.5|9071|9070|9068.5|9073.7|9072.4|9069.9|9068.5|371
1594968600000|2020-07-17 06:50:00|9070.1|9068.6|9070.1|9068.6|9071.8|9070.5|9069.5|9068.3|353
1594968900000|2020-07-17 06:55:00|9070.2|9068.7|9070.3|9068.8|9071.1|9069.9|9069.4|9067.9|366
1594969200000|2020-07-17 07:00:00|9070|9068.5|9071.1|9069.6|9072.3|9071.2|9069.1|9067.6|661
1594969500000|2020-07-17 07:05:00|9071|9069.5|9068.9|9067.4|9072.7|9071.4|9068.8|9067.3|596
1594969800000|2020-07-17 07:10:00|9069|9067.5|9074.2|9073.3|9074.5|9073.4|9068.6|9067.4|442
1594970100000|2020-07-17 07:15:00|9074.3|9073.4|9072.2|9070.7|9075.9|9074.7|9071.3|9069.9|452
1594970400000|2020-07-17 07:20:00|9072.3|9070.8|9073.4|9072.5|9075.4|9074.2|9071.6|9070.1|366
1594970700000|2020-07-17 07:25:00|9073.5|9072.6|9073.9|9073|9075.4|9074.1|9073.2|9072.2|370
1594971000000|2020-07-17 07:30:00|9074|9073.1|9073.6|9072.1|9074.3|9073.2|9072.2|9070.8|457
1594971300000|2020-07-17 07:35:00|9073.7|9072.2|9074.7|9073.2|9075.1|9074|9072.3|9071.1|434
1594971600000|2020-07-17 07:40:00|9074.6|9073.1|9075.8|9074.3|9077.5|9076.2|9074.1|9072.9|459
1594971900000|2020-07-17 07:45:00|9075.9|9074.4|9077.1|9075.6|9079.9|9078.6|9075.5|9074.3|536
1594972200000|2020-07-17 07:50:00|9076.9|9075.4|9079.5|9078|9079.5|9078.3|9075.7|9074.5|634
1594972500000|2020-07-17 07:55:00|9079.2|9078.3|9079.3|9077.8|9081.5|9080.3|9078|9076.8|662
1594972800000|2020-07-17 08:00:00|9079.4|9077.9|9081|9080.1|9082.6|9081.3|9077.2|9076|610
1594973100000|2020-07-17 08:05:00|9080.9|9080|9086.1|9085.2|9086.9|9085.8|9080.9|9079.9|554
1594973400000|2020-07-17 08:10:00|9086|9085.1|9087.5|9086|9089.4|9088.5|9085.7|9084.4|575
1594973700000|2020-07-17 08:15:00|9087.1|9086.2|9085.7|9084.8|9088.9|9087.6|9085.6|9084.4|452
1594974000000|2020-07-17 08:20:00|9085.6|9084.7|9090.2|9088.7|9090.3|9089.2|9085.6|9084.3|508
1594974300000|2020-07-17 08:25:00|9090.1|9088.6|9088.8|9087.3|9090.4|9089.1|9087.6|9086.5|434
1594974600000|2020-07-17 08:30:00|9088.3|9087.4|9086.7|9085.8|9088.7|9087.7|9084.5|9083.2|541
1594974900000|2020-07-17 08:35:00|9086.8|9085.9|9086.1|9084.6|9087.3|9086.2|9084.3|9083.1|450
1594975200000|2020-07-17 08:40:00|9086|9084.5|9088.4|9086.9|9088.6|9087.7|9085.2|9084|600
1594975500000|2020-07-17 08:45:00|9088.3|9086.8|9086.6|9085.7|9088.8|9087.7|9085.7|9084.7|482
1594975800000|2020-07-17 08:50:00|9086.7|9085.8|9086.1|9085.2|9087.8|9086.9|9085.8|9084.7|360
1594976100000|2020-07-17 08:55:00|9086|9085.1|9087.7|9086.2|9089.3|9088.1|9084.1|9083.2|648
1594976400000|2020-07-17 09:00:00|9087.9|9086.4|9088.2|9087.3|9088.9|9087.6|9086.4|9085.1|557
1594976700000|2020-07-17 09:05:00|9088.6|9087.1|9089.9|9089|9090.5|9089.3|9087.7|9086.8|466
1594977000000|2020-07-17 09:10:00|9090.2|9088.7|9089.5|9088.6|9090.6|9089.5|9087.7|9086.5|484
1594977300000|2020-07-17 09:15:00|9089.6|9088.7|9092|9091.1|9092.6|9091.4|9089|9087.9|451
1594977600000|2020-07-17 09:20:00|9091.9|9091|9094.3|9092.8|9094.5|9093.2|9091.4|9090.3|485
1594977900000|2020-07-17 09:25:00|9094.4|9092.9|9091.9|9091|9096.5|9095.2|9091.7|9090.7|529
1594978200000|2020-07-17 09:30:00|9092|9091.1|9092.6|9091.1|9094.8|9093.8|9091.7|9090.6|495
1594978500000|2020-07-17 09:35:00|9092.4|9091.5|9093.3|9092.4|9095|9093.8|9092.2|9091|435
1594978800000|2020-07-17 09:40:00|9093.5|9092.6|9093.3|9092.4|9095.5|9094.3|9092.4|9091.3|498
1594979100000|2020-07-17 09:45:00|9093.4|9092.5|9095.8|9094.9|9096.6|9095.2|9093|9091.8|560
1594979400000|2020-07-17 09:50:00|9095.7|9094.8|9095|9094.1|9098.1|9096.9|9094.8|9093.9|486
1594979700000|2020-07-17 09:55:00|9095.2|9094.3|9098.4|9097.5|9100.3|9099|9094.7|9093.4|613
1594980000000|2020-07-17 10:00:00|9098.5|9097.6|9095.9|9094.4|9100.2|9099|9094.1|9093.1|601
1594980300000|2020-07-17 10:05:00|9096|9094.5|9098.8|9097.9|9100.1|9098.9|9095.3|9094.1|479
1594980600000|2020-07-17 10:10:00|9099.1|9097.6|9098.6|9097.1|9100.1|9098.9|9097.2|9096.1|547
1594980900000|2020-07-17 10:15:00|9098.7|9097.2|9096.9|9096|9098.8|9097.6|9096.1|9094.8|429
1594981200000|2020-07-17 10:20:00|9096.8|9095.9|9099.5|9098.6|9100.2|9099|9096.8|9095.9|383
1594981500000|2020-07-17 10:25:00|9099.6|9098.7|9100.6|9099.1|9101.6|9100.4|9098.2|9097.2|423
1594981800000|2020-07-17 10:30:00|9100.5|9099|9106.9|9106|9107.8|9106.7|9100.5|9099|557
1594982100000|2020-07-17 10:35:00|9106.8|9105.9|9107.2|9106.3|9109|9108.1|9104.5|9103.4|581
1594982400000|2020-07-17 10:40:00|9107.4|9106.5|9104.9|9104|9107.8|9106.6|9104.9|9103.8|348
1594982700000|2020-07-17 10:45:00|9105.1|9104.2|9102.3|9101.4|9105.3|9104.4|9100.7|9099.8|326
1594983000000|2020-07-17 10:50:00|9102.2|9101.3|9100.7|9099.2|9103|9101.9|9100|9098.6|520
1594983300000|2020-07-17 10:55:00|9100.8|9099.3|9105.3|9103.8|9106.3|9105.1|9100.2|9099|586
1594983600000|2020-07-17 11:00:00|9105|9104.1|9106.4|9105.5|9108.8|9107.9|9104.1|9103.1|479
1594983900000|2020-07-17 11:05:00|9106.3|9105.4|9106.5|9105.6|9107.4|9106.5|9105|9103.9|425
1594984200000|2020-07-17 11:10:00|9106.6|9105.7|9105.6|9104.7|9106.8|9105.7|9105.3|9104.1|376
1594984500000|2020-07-17 11:15:00|9105.9|9104.4|9105.7|9104.8|9106.3|9105.1|9104.1|9102.9|330
1594984800000|2020-07-17 11:20:00|9105.6|9104.7|9104.2|9103.3|9106.2|9105|9104.2|9103.3|316
1594985100000|2020-07-17 11:25:00|9104.3|9103.4|9103.2|9102.3|9104.3|9103.4|9102|9100.8|360
1594985400000|2020-07-17 11:30:00|9103.1|9102.2|9102.5|9101.6|9103.5|9102.4|9100.9|9099.6|343
1594985700000|2020-07-17 11:35:00|9102.6|9101.7|9109|9107.5|9109.2|9108.2|9102|9101.1|367
1594986000000|2020-07-17 11:40:00|9108.9|9107.4|9108.3|9106.8|9111|9109.9|9107.9|9106.7|521
1594986300000|2020-07-17 11:45:00|9108.4|9106.9|9109.1|9107.6|9110.2|9109|9106.9|9105.7|532
1594986600000|2020-07-17 11:50:00|9109.2|9107.7|9107.8|9106.3|9109.3|9108.4|9106.2|9105|438
1594986900000|2020-07-17 11:55:00|9107.7|9106.2|9104.1|9103.2|9108.1|9106.8|9103.6|9102.4|463
1594987200000|2020-07-17 12:00:00|9104.2|9103.3|9105.8|9104.3|9106.3|9105|9103.5|9102.4|514
1594987500000|2020-07-17 12:05:00|9105.7|9104.2|9105.7|9104.2|9105.8|9104.6|9104.1|9102.8|393
1594987800000|2020-07-17 12:10:00|9105.8|9104.3|9107.9|9107|9108.8|9107.8|9105.4|9104.2|350
1594988100000|2020-07-17 12:15:00|9108|9107.1|9110.4|9108.9|9110.7|9109.4|9107.8|9106.6|353
1594988400000|2020-07-17 12:20:00|9110.3|9108.8|9108.7|9107.2|9110.4|9109|9107.2|9106|497
1594988700000|2020-07-17 12:25:00|9108.6|9107.1|9111.3|9109.8|9112.3|9110.9|9108.4|9107.1|375
1594989000000|2020-07-17 12:30:00|9111.5|9110|9120.3|9119.4|9120.6|9119.5|9111.5|9110|559
1594989300000|2020-07-17 12:35:00|9120.2|9119.3|9123.3|9122.4|9127.3|9126|9120.2|9119.1|506
1594989600000|2020-07-17 12:40:00|9123.5|9122|9127.6|9126.1|9127.7|9126.5|9123.3|9121.9|674
1594989900000|2020-07-17 12:45:00|9127.2|9126.3|9123.9|9123|9127.8|9126.8|9123.9|9122.8|577
1594990200000|2020-07-17 12:50:00|9124|9123.1|9122|9121.1|9126.1|9124.7|9121.8|9120.8|449
1594990500000|2020-07-17 12:55:00|9122.1|9121.2|9124.1|9123.2|9126.1|9125.2|9122.1|9121.2|473
1594990800000|2020-07-17 13:00:00|9124|9123.1|9123.2|9122.3|9129|9128|9122.9|9121.8|652
1594991100000|2020-07-17 13:05:00|9123.1|9122.2|9119.9|9119|9126.4|9125.2|9119.4|9118.2|492
1594991400000|2020-07-17 13:10:00|9119.7|9118.8|9117.6|9116.7|9120.5|9119.4|9116.8|9115.7|448
1594991700000|2020-07-17 13:15:00|9117.7|9116.8|9116.2|9115.3|9120.2|9119|9115.6|9114.7|477
1594992000000|2020-07-17 13:20:00|9116.3|9115.4|9111.7|9110.8|9117.4|9116.5|9111.4|9110.2|503
1594992300000|2020-07-17 13:25:00|9111.8|9110.9|9115.5|9114|9115.5|9114.1|9111.3|9110|587
1594992600000|2020-07-17 13:30:00|9115.7|9114.2|9118.8|9117.9|9119.9|9118.8|9115.4|9114.2|726
1594992900000|2020-07-17 13:35:00|9118.9|9118|9119.1|9118.2|9119.9|9118.8|9117.1|9115.9|562
1594993200000|2020-07-17 13:40:00|9119|9118.1|9121.5|9120|9121.5|9120.4|9116.1|9114.9|614
1594993500000|2020-07-17 13:45:00|9121.4|9119.9|9122.1|9121.2|9122.5|9121.4|9119.9|9119|514
1594993800000|2020-07-17 13:50:00|9122|9121.1|9126.2|9125.3|9127.6|9126.7|9122|9120.7|629
1594994100000|2020-07-17 13:55:00|9126.3|9125.4|9122.3|9120.8|9126.8|9125.7|9121.6|9119.9|562
1594994400000|2020-07-17 14:00:00|9122.5|9121|9126.9|9126|9127.5|9126.6|9121.6|9120.3|685
1594994700000|2020-07-17 14:05:00|9127|9126.1|9128.1|9126.6|9129|9127.9|9126.4|9125.1|802
1594995000000|2020-07-17 14:10:00|9127.9|9127|9127.8|9126.9|9129.2|9128|9125.8|9124.7|458
1594995300000|2020-07-17 14:15:00|9127.7|9126.8|9128.5|9127|9129.5|9128.4|9127.1|9125.6|516
1594995600000|2020-07-17 14:20:00|9128.4|9126.9|9130.6|9129.1|9132.2|9130.9|9127.7|9126.5|625
1594995900000|2020-07-17 14:25:00|9130.7|9129.2|9133.4|9131.9|9135.4|9134.2|9130.5|9129.2|671
1594996200000|2020-07-17 14:30:00|9133.5|9132|9134.3|9132.8|9135.5|9134.3|9133.2|9132|410
1594996500000|2020-07-17 14:35:00|9134.2|9132.7|9132.1|9131.2|9135.5|9134.3|9131.9|9130.7|604
1594996800000|2020-07-17 14:40:00|9132.3|9131.4|9130.4|9128.9|9132.8|9131.6|9127|9125.9|584
1594997100000|2020-07-17 14:45:00|9130.3|9128.8|9125.9|9125|9130.7|9129.6|9125.4|9124.1|502
1594997400000|2020-07-17 14:50:00|9125.7|9124.8|9117.5|9116|9125.9|9125|9116.5|9115.3|664
1594997700000|2020-07-17 14:55:00|9117.6|9116.1|9112.6|9111.7|9118|9116.8|9111.3|9110|769
1594998000000|2020-07-17 15:00:00|9112.7|9111.8|9113.7|9112.8|9115.2|9113.9|9111.7|9110.2|605
1594998300000|2020-07-17 15:05:00|9113.8|9112.9|9113.8|9112.3|9115.9|9114.7|9111.4|9110.1|615
1594998600000|2020-07-17 15:10:00|9113.9|9112.4|9116.7|9115.8|9117.2|9116.1|9113|9111.8|480
1594998900000|2020-07-17 15:15:00|9116.8|9115.9|9116.7|9115.8|9117.3|9116.2|9115|9113.8|345
1594999200000|2020-07-17 15:20:00|9116.6|9115.7|9118.2|9116.7|9118.5|9117|9115.3|9114.1|448
1594999500000|2020-07-17 15:25:00|9118.1|9116.6|9119.8|9118.3|9120.3|9119|9116.7|9115.8|451
1594999800000|2020-07-17 15:30:00|9119.3|9118.4|9118.7|9117.2|9119.6|9118.5|9117.9|9116.6|526
1595000100000|2020-07-17 15:35:00|9118.6|9117.1|9117.4|9116.5|9119.2|9118|9116.9|9115.7|470
1595000400000|2020-07-17 15:40:00|9117.3|9116.4|9116.4|9114.9|9118.3|9117.1|9115.8|9114.6|488
1595000700000|2020-07-17 15:45:00|9116.1|9115.2|9115.3|9114.4|9117.9|9116.6|9114.6|9113.6|425
1595001000000|2020-07-17 15:50:00|9115.2|9114.3|9114.9|9114|9116.7|9115.5|9114.5|9113.4|374
1595001300000|2020-07-17 15:55:00|9115|9114.1|9114.9|9114|9115.7|9114.6|9113.6|9112.3|346
1595001600000|2020-07-17 16:00:00|9115|9114.1|9112|9111.1|9115.2|9114.3|9111.8|9110.9|458
1595001900000|2020-07-17 16:05:00|9112.1|9111.2|9109.6|9108.7|9113.1|9112.1|9108.6|9107.5|480
1595002200000|2020-07-17 16:10:00|9109.7|9108.8|9111|9110.1|9111.8|9110.9|9108.5|9107.5|362
1595002500000|2020-07-17 16:15:00|9111.1|9110.2|9106.2|9105.3|9111.3|9110.2|9105.8|9104.9|394
1595002800000|2020-07-17 16:20:00|9106.1|9105.2|9106.3|9105.4|9107.3|9106.1|9105.4|9104.3|452
1595003100000|2020-07-17 16:25:00|9106.4|9105.5|9107|9106.1|9107.4|9106.2|9104.5|9103.2|471
1595003400000|2020-07-17 16:30:00|9107.1|9106.2|9105.6|9104.7|9107.9|9106.6|9104.2|9102.9|408
1595003700000|2020-07-17 16:35:00|9105.7|9104.8|9107.8|9106.9|9107.9|9107|9104.5|9103.3|429
1595004000000|2020-07-17 16:40:00|9107.9|9107|9107.7|9106.8|9109|9107.9|9107.5|9106.4|353
1595004300000|2020-07-17 16:45:00|9107.6|9106.7|9106.8|9105.9|9108.2|9107.1|9106.4|9105.4|400
1595004600000|2020-07-17 16:50:00|9106.4|9105.5|9106.2|9104.7|9107.6|9106.5|9104.4|9103.1|520
1595004900000|2020-07-17 16:55:00|9106|9105.1|9107.4|9105.9|9108|9106.5|9103|9101.8|675
1595005200000|2020-07-17 17:00:00|9107.3|9105.8|9109.4|9108.5|9109.8|9108.9|9106|9104.7|478
1595005500000|2020-07-17 17:05:00|9109.5|9108.6|9110.4|9109.5|9112.1|9111.2|9109.4|9108.5|271
1595005800000|2020-07-17 17:10:00|9110.5|9109.6|9110.3|9109.4|9110.9|9109.9|9109.5|9108.3|288
1595006100000|2020-07-17 17:15:00|9110.4|9109.5|9112.8|9111.3|9112.8|9111.6|9110|9108.9|477
1595006400000|2020-07-17 17:20:00|9112.7|9111.2|9109.2|9108.3|9113.1|9111.9|9108.7|9107.6|326
1595006700000|2020-07-17 17:25:00|9109.1|9108.2|9110.5|9109|9110.9|9109.8|9108.3|9107.2|349
1595007000000|2020-07-17 17:30:00|9110.6|9109.1|9107.6|9106.7|9110.6|9109.5|9106.5|9105.5|410
1595007300000|2020-07-17 17:35:00|9107.7|9106.8|9107.6|9106.7|9108.9|9107.8|9107.4|9106.5|380
1595007600000|2020-07-17 17:40:00|9107.7|9106.8|9106.9|9105.4|9107.9|9106.8|9106.4|9104.9|328
1595007900000|2020-07-17 17:45:00|9106.8|9105.3|9105.8|9104.9|9107.5|9106.1|9105.3|9104.1|368
1595008200000|2020-07-17 17:50:00|9105.9|9105|9105.9|9105|9107.2|9105.9|9105.1|9104|421
1595008500000|2020-07-17 17:55:00|9106.2|9105.3|9107.4|9106.5|9108|9106.6|9105.8|9104.9|388
1595008800000|2020-07-17 18:00:00|9107.3|9106.4|9103.9|9103|9107.8|9106.5|9103.8|9102.7|466
1595009100000|2020-07-17 18:05:00|9104|9103.1|9101.8|9100.9|9104.1|9103.1|9100.6|9099.5|375
1595009400000|2020-07-17 18:10:00|9101.7|9100.8|9101.3|9099.8|9101.8|9100.9|9099.1|9098.1|337
1595009700000|2020-07-17 18:15:00|9100.9|9100|9100|9099.1|9101.5|9100.4|9099.6|9098.4|333
1595010000000|2020-07-17 18:20:00|9099.9|9099|9100|9099.1|9101.3|9100.4|9099.4|9098.5|348
1595010300000|2020-07-17 18:25:00|9099.9|9099|9100.5|9099.6|9101.4|9100.5|9099.5|9098.3|266
1595010600000|2020-07-17 18:30:00|9100.4|9099.5|9100.1|9099.2|9101.1|9100.1|9099.9|9098.7|193
1595010900000|2020-07-17 18:35:00|9100.3|9099.4|9102.6|9101.7|9102.9|9101.9|9099.8|9098.8|302
1595011200000|2020-07-17 18:40:00|9102.3|9101.4|9104.1|9103.2|9104.6|9103.4|9101.8|9100.9|250
1595011500000|2020-07-17 18:45:00|9104.2|9103.3|9104.1|9103.2|9104.6|9103.5|9103.6|9102.6|172
1595011800000|2020-07-17 18:50:00|9104.2|9103.3|9101.6|9100.7|9104.2|9103.3|9101.6|9100.7|268
1595012100000|2020-07-17 18:55:00|9101.5|9100.6|9102.3|9100.8|9102.5|9101.3|9098.1|9096.8|462
1595012400000|2020-07-17 19:00:00|9102.5|9101|9102.6|9101.1|9103.2|9101.7|9101.5|9100|570
1595012700000|2020-07-17 19:05:00|9102.5|9101|9102.2|9100.7|9102.5|9101|9100.5|9099.3|350
1595013000000|2020-07-17 19:10:00|9102.1|9100.6|9103.9|9102.4|9103.9|9102.6|9101.6|9100.4|319
1595013300000|2020-07-17 19:15:00|9103.7|9102.2|9101.9|9100.4|9104.2|9102.7|9101.6|9100.3|359
1595013600000|2020-07-17 19:20:00|9101.8|9100.3|9101.4|9099.9|9102|9100.8|9100.5|9099.5|366
1595013900000|2020-07-17 19:25:00|9100.9|9100|9100.6|9099.7|9101.9|9100.9|9100.1|9099.2|353
1595014200000|2020-07-17 19:30:00|9100.5|9099.6|9099.6|9098.7|9101.5|9100.5|9099.4|9098|407
1595014500000|2020-07-17 19:35:00|9099.7|9098.8|9098.4|9097.5|9099.9|9098.9|9097.6|9096.4|391
1595014800000|2020-07-17 19:40:00|9098.5|9097.6|9098.9|9098|9100.3|9099.1|9097.9|9096.9|398
1595015100000|2020-07-17 19:45:00|9098.8|9097.9|9099.5|9098|9099.6|9098.5|9097.8|9096.6|377
1595015400000|2020-07-17 19:50:00|9099.2|9098.3|9099.4|9097.9|9100.4|9099.3|9098.1|9096.9|408
1595015700000|2020-07-17 19:55:00|9099.2|9097.7|9099.4|9098.5|9100.5|9099.2|9098.5|9097|364
1595016000000|2020-07-17 20:00:00|9099.5|9098.6|9099.5|9098|9099.7|9098.6|9097.5|9096|312
1595016300000|2020-07-17 20:05:00|9099.4|9097.9|9098.9|9097.4|9099.5|9098|9098.4|9096.9|196
1595016600000|2020-07-17 20:10:00|9098.8|9097.3|9100.1|9098.6|9100.2|9098.7|9098.7|9097.2|173
1595016900000|2020-07-17 20:15:00|9100.2|9098.7|9100.4|9098.9|9100.8|9099.3|9099.7|9098.5|98
1595017200000|2020-07-17 20:20:00|9100.3|9098.8|9100|9098.5|9100.4|9099|9099.6|9098.1|112
1595017500000|2020-07-17 20:25:00|9099.9|9098.4|9100.1|9098.6|9100.9|9099.4|9099.5|9098|200
1595017800000|2020-07-17 20:30:00|9100|9098.5|9096.8|9095.3|9100|9098.5|9096.7|9095.2|241
1595018100000|2020-07-17 20:35:00|9096.7|9095.2|9098.3|9096.8|9098.7|9097|9096.5|9095|233
1595018400000|2020-07-17 20:40:00|9098.1|9096.6|9099.5|9098|9101.1|9099.6|9098.1|9096.6|242
1595018700000|2020-07-17 20:45:00|9099.3|9097.8|9099.6|9097.2|9100.1|9098.3|9098.6|9095.7|391
1595019000000|2020-07-17 20:50:00|9099.7|9097.3|9094.2|9088.8|9101.3|9097.9|9094.2|9084.3|905
1595019300000|2020-07-17 20:55:00|9094.6|9088.9|9093.3|9091.8|9100.7|9091.8|9090|9079.4|717
1595188800000|2020-07-19 20:00:00|9099.3|9082.3|9111|9094|9111|9094|9094.1|9077.1|13
1595189100000|2020-07-19 20:05:00|9102|9085|9092.1|9075.1|9112.8|9095.8|9092.1|9075.1|10
1595189400000|2020-07-19 20:10:00|9091.6|9074.6|9094.4|9077.4|9097|9080|9091.6|9074.6|12
1595189700000|2020-07-19 20:15:00|9097.9|9080.9|9094.4|9077.4|9098.7|9081.7|9087.8|9070.8|30
1595190000000|2020-07-19 20:20:00|9089.9|9072.9|9094.4|9077.4|9094.4|9077.4|9089.9|9072.9|3
1595190300000|2020-07-19 20:25:00|9092.6|9075.6|9092.3|9075.3|9094.4|9077.4|9089.6|9072.6|4
1595190600000|2020-07-19 20:30:00|9090.1|9073.1|9092.4|9075.4|9092.4|9075.4|9087.6|9070.6|4
1595190900000|2020-07-19 20:35:00|9093.1|9076.1|9093.1|9076.1|9093.1|9076.1|9093.1|9076.1|1
1595191200000|2020-07-19 20:40:00|9087.5|9070.5|9087.3|9070.3|9093.6|9076.6|9087.3|9070.3|15
1595191500000|2020-07-19 20:45:00|9087.2|9070.2|9089.6|9072.6|9091.8|9074.8|9085.4|9068.4|35
1595191800000|2020-07-19 20:50:00|9089.4|9072.4|9085.6|9068.6|9090.5|9073.5|9085.2|9068.2|16
1595192100000|2020-07-19 20:55:00|9089.7|9072.7|9101.3|9084.3|9101.3|9084.3|9084.5|9067.5|33
1595192400000|2020-07-19 21:00:00|9100.3|9083.3|9099.5|9083.4|9100.3|9083.4|9099.5|9082.9|13
1595192700000|2020-07-19 21:05:00|9099.9|9082.9|9112.4|9095.4|9112.4|9095.4|9094.9|9077.9|324
1595193000000|2020-07-19 21:10:00|9109.9|9093.8|9107.8|9090.8|9117.1|9100.1|9104|9087.9|367
1595193300000|2020-07-19 21:15:00|9107.9|9090.9|9096.9|9080.2|9108.4|9091.4|9094.4|9077.8|299
1595193600000|2020-07-19 21:20:00|9097.5|9080.5|9098.4|9082|9103.8|9086.8|9095|9078.9|183
1595193900000|2020-07-19 21:25:00|9099.2|9083|9098.3|9081.5|9103|9086|9097.1|9080.6|173
1595194200000|2020-07-19 21:30:00|9098.7|9082.1|9097.4|9081.2|9101|9086.9|9095.1|9078.7|801
1595194500000|2020-07-19 21:35:00|9097.8|9080.8|9098.4|9085|9101.3|9086.8|9096.5|9079.5|269
1595194800000|2020-07-19 21:40:00|9096.9|9086.9|9097|9084.8|9100.6|9089.2|9095.5|9078.5|219
1595195100000|2020-07-19 21:45:00|9097.2|9083|9095.5|9084.6|9100.8|9085.3|9094.6|9077.6|236
1595195400000|2020-07-19 21:50:00|9094.9|9085.8|9094.5|9077.5|9099|9085.8|9094.5|9077.5|317
1595195700000|2020-07-19 21:55:00|9095.2|9078.3|9099.6|9084.8|9102.6|9090.3|9091.3|9074.3|406
1595196000000|2020-07-19 22:00:00|9099.9|9084|9097|9091.2|9103.8|9092.5|9094.5|9082.6|1069
1595196300000|2020-07-19 22:05:00|9096.2|9091|9097|9091.5|9099.4|9094|9095.2|9090.1|561
1595196600000|2020-07-19 22:10:00|9097.2|9091.3|9095.9|9093|9098.6|9094.1|9095.3|9091|501
1595196900000|2020-07-19 22:15:00|9096.1|9092.9|9099.1|9095.7|9099.1|9095.7|9095.3|9090.3|625
1595197200000|2020-07-19 22:20:00|9098.9|9095.5|9101.2|9098.4|9103.1|9099.4|9098.8|9094.3|886
1595197500000|2020-07-19 22:25:00|9101.4|9098.3|9103.5|9100.4|9103.9|9100.8|9100.3|9095.6|681
1595197800000|2020-07-19 22:30:00|9103.6|9100.3|9101.3|9098.3|9103.6|9100.7|9099.8|9096.8|679
1595198100000|2020-07-19 22:35:00|9101.5|9098.4|9098.7|9096.4|9102.2|9099.5|9098.4|9095.2|733
1595198400000|2020-07-19 22:40:00|9098.8|9096.3|9100.6|9098.1|9101.7|9099|9098.1|9096|503
1595198700000|2020-07-19 22:45:00|9100.7|9097.9|9100.7|9098.1|9101.3|9099.1|9099.4|9097.1|488
1595199000000|2020-07-19 22:50:00|9100.6|9098.2|9101|9099.5|9101.9|9099.5|9099.9|9097.5|312
1595199300000|2020-07-19 22:55:00|9100.9|9099.4|9101.2|9098.9|9103|9100.8|9100.4|9098|370
1595199600000|2020-07-19 23:00:00|9102.8|9096.9|9101.8|9100.3|9102.8|9100.3|9100|9096.9|183
1595199900000|2020-07-19 23:05:00|9101.7|9100.2|9101.3|9099.8|9102.8|9100.3|9100.8|9098.8|128
1595200200000|2020-07-19 23:10:00|9101.4|9099.9|9101|9099.5|9101.6|9099.9|9100.6|9097.8|162
1595200500000|2020-07-19 23:15:00|9101.1|9099.6|9102.5|9101|9102.6|9101.1|9101|9099.5|188
1595200800000|2020-07-19 23:20:00|9102.4|9100.9|9101.7|9100.2|9102.8|9101.3|9101.6|9100.1|149
1595201100000|2020-07-19 23:25:00|9101.8|9100.3|9102.6|9101.1|9103.2|9101.7|9101.7|9100.2|133
1595201400000|2020-07-19 23:30:00|9102.7|9101.2|9102.5|9101|9103.1|9101.6|9102.3|9100.8|163
1595201700000|2020-07-19 23:35:00|9102.4|9100.9|9103|9101.5|9103.1|9101.6|9101.8|9100.3|184
1595202000000|2020-07-19 23:40:00|9102.9|9101.4|9102.8|9101.3|9103.6|9102.1|9102.2|9100.7|222
1595202300000|2020-07-19 23:45:00|9102.9|9101.4|9102.8|9101.3|9103.6|9102.1|9102.6|9101.1|181
1595202600000|2020-07-19 23:50:00|9102.7|9101.2|9104.9|9103.4|9105.5|9104|9102.7|9101.2|205
1595202900000|2020-07-19 23:55:00|9104.8|9103.3|9103|9101.5|9105.4|9103.9|9103|9101.5|253
1595203200000|2020-07-20 00:00:00|9103.1|9101.6|9100.2|9098.7|9103.2|9101.7|9099.3|9097.8|423
1595203500000|2020-07-20 00:05:00|9100.3|9098.8|9100.1|9098.6|9100.3|9098.8|9099.1|9097.6|230
1595203800000|2020-07-20 00:10:00|9100.2|9098.7|9102|9100.5|9102|9100.5|9099.6|9098.1|272
1595204100000|2020-07-20 00:15:00|9102.1|9100.6|9101.2|9099.7|9102.6|9101.1|9100.7|9099.2|176
1595204400000|2020-07-20 00:20:00|9101.3|9099.8|9103.2|9101.7|9103.2|9101.7|9101.2|9099.7|212
1595204700000|2020-07-20 00:25:00|9103.1|9101.6|9103.1|9101.6|9103.9|9102.4|9102.8|9101.5|116
1595205000000|2020-07-20 00:30:00|9103|9101.5|9102.7|9101.2|9103.8|9102.3|9102.5|9101|150
1595205300000|2020-07-20 00:35:00|9102.6|9101.1|9101.9|9100.4|9102.8|9101.3|9101.1|9099.6|195
1595205600000|2020-07-20 00:40:00|9101.8|9100.3|9101.4|9099.9|9103.3|9101.8|9100.8|9099.3|283
1595205900000|2020-07-20 00:45:00|9101.6|9100.1|9101.1|9099.6|9101.8|9100.3|9098.8|9097.3|404
1595206200000|2020-07-20 00:50:00|9101.2|9099.7|9104.4|9102.9|9104.7|9103.2|9099.6|9098.1|566
1595206500000|2020-07-20 00:55:00|9104.1|9102.6|9104.4|9102.9|9106.5|9105|9104.1|9102.6|452
1595206800000|2020-07-20 01:00:00|9104.3|9102.8|9106.3|9104.8|9108.1|9106.6|9102.5|9101|555
1595207100000|2020-07-20 01:05:00|9106.2|9104.7|9106.9|9105.4|9108.1|9106.6|9104.9|9103.4|663
1595207400000|2020-07-20 01:10:00|9106.8|9105.3|9110|9108.5|9111|9109.5|9106.5|9105|399
1595207700000|2020-07-20 01:15:00|9109.9|9108.4|9109.1|9107.6|9110.5|9109|9108.7|9107.2|366
1595208000000|2020-07-20 01:20:00|9109.2|9107.7|9108.5|9107|9109.3|9107.8|9107.2|9105.7|427
1595208300000|2020-07-20 01:25:00|9108.4|9106.9|9109.5|9108|9110|9108.6|9108.1|9106.6|384
1595208600000|2020-07-20 01:30:00|9109.6|9108.1|9111.4|9109.9|9111.9|9110.4|9108.1|9106.6|463
1595208900000|2020-07-20 01:35:00|9111.3|9109.8|9113.1|9111.6|9113.5|9112|9110.9|9109.4|337
1595209200000|2020-07-20 01:40:00|9113.2|9111.7|9114.7|9113.2|9114.9|9113.6|9113.1|9111.6|384
1595209500000|2020-07-20 01:45:00|9114.6|9113.1|9115.8|9114.3|9116.2|9115|9113.9|9112.5|301
1595209800000|2020-07-20 01:50:00|9115.7|9114.2|9114.8|9113.3|9117|9115.5|9114.4|9113.2|314
1595210100000|2020-07-20 01:55:00|9114.4|9113.5|9114.6|9113.1|9115|9113.8|9113.6|9112.1|327
1595210400000|2020-07-20 02:00:00|9114.5|9113|9114.1|9112.6|9115|9113.5|9113.2|9112|331
1595210700000|2020-07-20 02:05:00|9113.9|9112.4|9115.2|9113.7|9115.5|9114|9112.7|9111.2|346
1595211000000|2020-07-20 02:10:00|9115.1|9113.6|9116.5|9115|9117.6|9116.1|9114.8|9113.3|340
1595211300000|2020-07-20 02:15:00|9116.4|9114.9|9116.9|9115.4|9117.1|9115.8|9115.5|9114|248
1595211600000|2020-07-20 02:20:00|9116.8|9115.3|9116.9|9115.4|9117.1|9115.6|9115.1|9113.6|219
1595211900000|2020-07-20 02:25:00|9117|9115.5|9118.6|9117.1|9119.4|9118|9116.4|9114.9|297
1595212200000|2020-07-20 02:30:00|9118.5|9117|9120.2|9118.7|9120.3|9118.8|9118.5|9117|239
1595212500000|2020-07-20 02:35:00|9120.3|9118.8|9121.6|9120.1|9122.3|9120.8|9119.7|9118.2|220
1595212800000|2020-07-20 02:40:00|9121.7|9120.2|9119.8|9118.3|9121.7|9120.2|9119.7|9118.2|255
1595213100000|2020-07-20 02:45:00|9119.9|9118.4|9120.5|9119|9121.3|9119.8|9119.4|9118|190
1595213400000|2020-07-20 02:50:00|9120.4|9118.9|9119.1|9117.6|9120.4|9118.9|9118.2|9117|227
1595213700000|2020-07-20 02:55:00|9119|9117.5|9119.8|9118.3|9120|9118.5|9118.2|9116.7|245
1595214000000|2020-07-20 03:00:00|9119.7|9118.2|9119.2|9117.7|9120.4|9118.9|9119.1|9117.6|265
1595214300000|2020-07-20 03:05:00|9119.1|9117.6|9118.6|9117.1|9119.5|9118.2|9118|9116.9|292
1595214600000|2020-07-20 03:10:00|9118.7|9117.2|9118.5|9117|9119.6|9118.4|9118.3|9116.9|251
1595214900000|2020-07-20 03:15:00|9118.4|9116.9|9118.4|9116.9|9118.7|9117.4|9117.1|9115.8|238
1595215200000|2020-07-20 03:20:00|9118.3|9116.8|9118.3|9116.8|9118.9|9117.4|9117.7|9116.2|185
1595215500000|2020-07-20 03:25:00|9118.2|9116.7|9117.2|9115.7|9118.6|9117.1|9116.8|9115.3|171
1595215800000|2020-07-20 03:30:00|9117.3|9115.8|9118.4|9117.5|9119.6|9118.1|9117.2|9115.7|270
1595216100000|2020-07-20 03:35:00|9118.3|9116.8|9118.2|9117.3|9119.2|9118|9118.1|9116.7|275
1595216400000|2020-07-20 03:40:00|9118.3|9117.4|9119.3|9117.8|9119.7|9118.3|9118.1|9116.8|324
1595216700000|2020-07-20 03:45:00|9119.2|9117.7|9119.7|9118.8|9120.7|9119.5|9118.9|9117.7|254
1595217000000|2020-07-20 03:50:00|9119.6|9118.7|9117.7|9116.2|9121.2|9120.1|9117|9115.5|421
1595217300000|2020-07-20 03:55:00|9117.8|9116.3|9120.2|9118.7|9120.7|9119.5|9117.3|9115.8|289
1595217600000|2020-07-20 04:00:00|9120.3|9118.8|9119.2|9117.7|9120.6|9119.1|9118.2|9116.9|319
1595217900000|2020-07-20 04:05:00|9119.3|9117.8|9118|9116.5|9120|9118.7|9117.9|9116.4|207
1595218200000|2020-07-20 04:10:00|9117.9|9116.4|9117.4|9115.9|9117.9|9116.5|9116.8|9115.4|185
1595218500000|2020-07-20 04:15:00|9117.5|9116|9122.1|9120.6|9124.1|9122.6|9116.9|9115.7|535
1595218800000|2020-07-20 04:20:00|9122|9120.5|9122|9120.5|9122.1|9120.6|9120.4|9118.9|253
1595219100000|2020-07-20 04:25:00|9121.9|9120.4|9121.9|9120.4|9122.2|9120.7|9121|9119.6|213
1595219400000|2020-07-20 04:30:00|9122|9120.5|9121.7|9120.2|9122.7|9121.2|9121|9119.7|267
1595219700000|2020-07-20 04:35:00|9121.8|9120.3|9124.5|9123|9125.5|9124|9121.4|9119.9|382
1595220000000|2020-07-20 04:40:00|9124.4|9122.9|9124.8|9123.9|9125.4|9124.2|9123.4|9121.9|222
1595220300000|2020-07-20 04:45:00|9124.7|9123.8|9124.6|9123.1|9125.1|9124|9123.9|9122.8|198
1595220600000|2020-07-20 04:50:00|9124.7|9123.2|9125.3|9123.8|9125.3|9124.1|9124.1|9122.9|159
1595220900000|2020-07-20 04:55:00|9125.2|9123.7|9132.2|9130.7|9132.2|9130.7|9124.7|9123.4|352
1595221200000|2020-07-20 05:00:00|9132.3|9130.8|9132.6|9131.1|9133.5|9132|9129|9127.5|651
1595221500000|2020-07-20 05:05:00|9132.7|9131.2|9129.6|9128.1|9133.8|9132.3|9129.4|9127.9|632
1595221800000|2020-07-20 05:10:00|9129.7|9128.2|9128.8|9127.3|9130.6|9129.3|9128.3|9127|465
1595222100000|2020-07-20 05:15:00|9129|9127.5|9127.4|9126.5|9129.1|9127.9|9127.3|9125.9|354
1595222400000|2020-07-20 05:20:00|9127.7|9126.2|9126.8|9125.3|9128|9126.5|9126|9124.9|383
1595222700000|2020-07-20 05:25:00|9126.9|9125.4|9126.2|9124.7|9126.9|9125.5|9124.8|9123.6|310
1595223000000|2020-07-20 05:30:00|9126.1|9124.6|9129|9127.5|9132.2|9130.7|9125.9|9124.5|425
1595223300000|2020-07-20 05:35:00|9128.9|9127.4|9131.5|9130|9132|9130.5|9128.9|9127.4|553
1595223600000|2020-07-20 05:40:00|9131.4|9129.9|9130.8|9129.3|9132.4|9131|9129.9|9128.6|444
1595223900000|2020-07-20 05:45:00|9130.9|9129.4|9132.2|9130.7|9132.8|9131.3|9130.3|9129.2|388
1595224200000|2020-07-20 05:50:00|9132.1|9130.6|9129.8|9128.3|9132.4|9130.9|9127.8|9126.3|485
1595224500000|2020-07-20 05:55:00|9129.9|9128.4|9133.7|9132.2|9133.8|9132.3|9128.1|9127|390
1595224800000|2020-07-20 06:00:00|9133.6|9132.1|9137.8|9136.3|9138.8|9137.3|9133|9131.7|798
1595225100000|2020-07-20 06:05:00|9138|9136.5|9136.9|9135.4|9138.4|9136.9|9135.8|9134.3|763
1595225400000|2020-07-20 06:10:00|9136.8|9135.3|9135.7|9134.2|9137.2|9135.8|9133.9|9132.5|668
1595225700000|2020-07-20 06:15:00|9135.8|9134.3|9137.1|9135.6|9137.8|9136.3|9135.4|9134|609
1595226000000|2020-07-20 06:20:00|9137.2|9135.7|9136.6|9135.1|9137.9|9136.4|9136.2|9135|460
1595226300000|2020-07-20 06:25:00|9136.7|9135.2|9136.4|9134.9|9137.4|9136.2|9135.9|9134.7|481
1595226600000|2020-07-20 06:30:00|9136.1|9135.2|9136.8|9135.9|9138.1|9136.7|9136|9134.8|495
1595226900000|2020-07-20 06:35:00|9136.9|9136|9136.4|9134.9|9138.1|9136.9|9136.1|9134.6|388
1595227200000|2020-07-20 06:40:00|9136.3|9134.8|9135.9|9135|9136.8|9135.6|9135.8|9134.7|377
1595227500000|2020-07-20 06:45:00|9135.8|9134.9|9133|9131.5|9136.3|9135.4|9131.6|9130.3|509
1595227800000|2020-07-20 06:50:00|9133.1|9131.6|9128.5|9127.6|9134.1|9132.9|9128.2|9126.7|692
1595228100000|2020-07-20 06:55:00|9128.7|9127.2|9129.2|9127.7|9131|9129.8|9126.7|9125.5|733
1595228400000|2020-07-20 07:00:00|9129.3|9127.8|9125|9123.5|9129.4|9127.9|9123.6|9122.3|877
1595228700000|2020-07-20 07:05:00|9124.9|9123.4|9118.8|9117.3|9126.9|9125.6|9117.2|9115.9|912
1595229000000|2020-07-20 07:10:00|9118.7|9117.2|9115.6|9114.1|9118.7|9117.5|9113.7|9112.2|859
1595229300000|2020-07-20 07:15:00|9115.5|9114|9113.8|9112.3|9117|9115.5|9111.9|9110.7|788
1595229600000|2020-07-20 07:20:00|9113.7|9112.2|9111.4|9109.9|9114.6|9113.4|9110|9108.5|824
1595229900000|2020-07-20 07:25:00|9111.5|9110|9107.4|9105.9|9111.6|9110.1|9106.6|9105.5|816
1595230200000|2020-07-20 07:30:00|9107.5|9106|9106.6|9105.7|9108|9106.7|9104.4|9103.3|699
1595230500000|2020-07-20 07:35:00|9106.5|9105.6|9108.1|9107.2|9108.3|9107.3|9104.6|9103.6|692
1595230800000|2020-07-20 07:40:00|9108.2|9107.3|9109.3|9108.4|9110.7|9109.4|9107.2|9105.8|707
1595231100000|2020-07-20 07:45:00|9109.5|9108|9111.5|9110.6|9112.7|9111.7|9107.6|9106.4|590
1595231400000|2020-07-20 07:50:00|9111.8|9110.3|9111.7|9110.2|9113.1|9111.9|9108.7|9107.4|707
1595231700000|2020-07-20 07:55:00|9111.6|9110.1|9111.3|9109.8|9115.4|9114.2|9110|9109.1|847
1595232000000|2020-07-20 08:00:00|9111.4|9109.9|9108.1|9107.2|9111.5|9110|9106.7|9105.5|652
1595232300000|2020-07-20 08:05:00|9108|9107.1|9104.2|9103.3|9108|9107.1|9103.5|9102.4|608
1595232600000|2020-07-20 08:10:00|9104.3|9102.8|9105.5|9104.6|9108.3|9106.9|9103.6|9102.5|706
1595232900000|2020-07-20 08:15:00|9105.6|9104.7|9109.7|9108.2|9110.2|9108.9|9104.4|9103.2|699
1595233200000|2020-07-20 08:20:00|9109.8|9108.3|9109.4|9108.5|9111.1|9110|9107.7|9106.6|552
1595233500000|2020-07-20 08:25:00|9109.3|9108.4|9107|9106.1|9109.4|9108.5|9105.8|9104.7|664
1595233800000|2020-07-20 08:30:00|9107.4|9105.9|9113.4|9112.5|9114.2|9113|9107|9105.8|821
1595234100000|2020-07-20 08:35:00|9113.7|9112.2|9111|9110.1|9114.5|9113.4|9108.8|9107.3|744
1595234400000|2020-07-20 08:40:00|9110.9|9110|9109.6|9108.7|9111.5|9110.2|9108.5|9107.2|676
1595234700000|2020-07-20 08:45:00|9110|9108.5|9109.4|9107.9|9112.7|9111.4|9108|9106.8|575
1595235000000|2020-07-20 08:50:00|9109.3|9107.8|9103.9|9103|9109.9|9108.7|9102.9|9101.8|538
1595235300000|2020-07-20 08:55:00|9103.8|9102.9|9103|9101.5|9105|9103.8|9102.3|9101.3|589
1595235600000|2020-07-20 09:00:00|9102.7|9101.8|9097.7|9096.2|9103.6|9102.3|9096.6|9095.4|656
1595235900000|2020-07-20 09:05:00|9097.6|9096.1|9101.6|9100.7|9102.8|9101.5|9095.6|9094.4|664
1595236200000|2020-07-20 09:10:00|9101.7|9100.8|9102|9100.5|9103.6|9102.4|9100.6|9099.6|568
1595236500000|2020-07-20 09:15:00|9101.7|9100.8|9101|9100.1|9102.2|9101.1|9099.3|9098.1|548
1595236800000|2020-07-20 09:20:00|9100.9|9100|9099.9|9098.4|9100.9|9100|9098.7|9097.6|444
1595237100000|2020-07-20 09:25:00|9100|9098.5|9099.2|9097.7|9102.2|9101.1|9098.7|9097.6|501
1595237400000|2020-07-20 09:30:00|9099.1|9097.6|9100.3|9099.4|9101.3|9100|9097.4|9096.5|469
1595237700000|2020-07-20 09:35:00|9100.4|9099.5|9097.9|9097|9100.5|9099.5|9097.6|9096.4|511
1595238000000|2020-07-20 09:40:00|9097.7|9096.8|9099|9098.1|9100.3|9099.2|9097.7|9096.7|556
1595238300000|2020-07-20 09:45:00|9098.9|9098|9099|9097.5|9099.7|9098.5|9096.5|9095.3|524
1595238600000|2020-07-20 09:50:00|9098.7|9097.8|9099.1|9097.6|9100|9098.7|9098.1|9097|523
1595238900000|2020-07-20 09:55:00|9098.8|9097.9|9100.3|9098.8|9100.7|9099.4|9097.2|9096|476
1595239200000|2020-07-20 10:00:00|9100|9099.1|9098.3|9097.4|9100.2|9099.1|9098.1|9096.8|500
1595239500000|2020-07-20 10:05:00|9098.6|9097.1|9097.8|9096.3|9099|9098|9097.4|9096.3|321
1595239800000|2020-07-20 10:10:00|9097.9|9096.4|9097.7|9096.8|9098.1|9097|9095.1|9093.9|430
1595240100000|2020-07-20 10:15:00|9097.5|9096.6|9094.5|9093.6|9098|9096.8|9093.2|9092.1|456
1595240400000|2020-07-20 10:20:00|9094.4|9093.5|9099|9098.1|9099.3|9098.3|9093.7|9092.5|457
1595240700000|2020-07-20 10:25:00|9098.9|9098|9096|9094.5|9100.4|9099.1|9095.6|9094.4|494
1595241000000|2020-07-20 10:30:00|9096.1|9094.6|9094.3|9093.4|9096.2|9094.8|9087.7|9086.4|735
1595241300000|2020-07-20 10:35:00|9094.6|9093.1|9092.4|9090.9|9095.5|9094.4|9091.3|9090.4|595
1595241600000|2020-07-20 10:40:00|9092.3|9090.8|9093.4|9092.5|9094.6|9093.3|9091.7|9090.5|425
1595241900000|2020-07-20 10:45:00|9093.5|9092.6|9091.4|9090.5|9093.5|9092.6|9089|9088.1|446
1595242200000|2020-07-20 10:50:00|9091.3|9090.4|9087.3|9086.4|9091.6|9090.6|9087.1|9086.1|383
1595242500000|2020-07-20 10:55:00|9087.4|9086.5|9087.7|9086.8|9090.4|9089.1|9087|9085.9|521
1595242800000|2020-07-20 11:00:00|9087.8|9086.9|9084.7|9083.8|9089|9088.1|9083.6|9082.7|579
1595243100000|2020-07-20 11:05:00|9084.6|9083.7|9085.7|9084.8|9089|9088|9084.1|9083.2|626
1595243400000|2020-07-20 11:10:00|9085.8|9084.9|9081.8|9080.9|9086.9|9085.9|9080.8|9079.9|571
1595243700000|2020-07-20 11:15:00|9081.7|9080.8|9081.6|9080.7|9083.9|9082.8|9081.2|9080.3|602
1595244000000|2020-07-20 11:20:00|9081.5|9080.6|9078|9077.1|9081.6|9080.7|9077.1|9076.2|531
1595244300000|2020-07-20 11:25:00|9078.1|9077.2|9073.6|9072.7|9078.9|9077.9|9072.6|9071.5|475
1595244600000|2020-07-20 11:30:00|9073.8|9072.3|9072.7|9071.8|9073.8|9072.5|9069.4|9068.5|569
1595244900000|2020-07-20 11:35:00|9073|9071.5|9070.8|9069.9|9075.2|9074.2|9070.5|9069.6|495
1595245200000|2020-07-20 11:40:00|9070.9|9070|9072|9071.1|9074.2|9073.3|9069.5|9068.4|408
1595245500000|2020-07-20 11:45:00|9071.7|9070.8|9069.6|9068.7|9073.4|9072.3|9068.4|9067.4|635
1595245800000|2020-07-20 11:50:00|9069.7|9068.8|9068.2|9067.3|9070.8|9069.7|9067.6|9066.6|644
1595246100000|2020-07-20 11:55:00|9068.1|9067.2|9060.7|9059.8|9068.4|9067.5|9060.2|9059.1|827
1595246400000|2020-07-20 12:00:00|9060.5|9059.6|9060.3|9059.4|9063.2|9062|9059|9057.8|653
1595246700000|2020-07-20 12:05:00|9060.2|9059.3|9057.9|9057|9061|9059.9|9057|9055.9|656
1595247000000|2020-07-20 12:10:00|9058.2|9056.7|9058.2|9057.3|9060.6|9059.4|9057.6|9056.4|440
1595247300000|2020-07-20 12:15:00|9058.1|9056.6|9056.6|9055.7|9060.3|9059.3|9055|9054.1|459
1595247600000|2020-07-20 12:20:00|9056.8|9055.9|9058.5|9057.6|9060.1|9059|9056.4|9055.5|525
1595247900000|2020-07-20 12:25:00|9058.6|9057.7|9060.5|9059.6|9062.4|9061.2|9058.2|9057.1|564
1595248200000|2020-07-20 12:30:00|9060.6|9059.7|9060.8|9059.9|9061.5|9060.4|9056.8|9055.6|587
1595248500000|2020-07-20 12:35:00|9060.7|9059.8|9056.4|9055.5|9061.1|9059.9|9055.7|9054.6|567
1595248800000|2020-07-20 12:40:00|9056.5|9055.6|9059.6|9058.7|9060|9058.8|9055.8|9054.7|460
1595249100000|2020-07-20 12:45:00|9060.2|9058.6|9059.1|9058.2|9061.1|9059.9|9057|9056|722
1595249400000|2020-07-20 12:50:00|9059|9058.1|9053.6|9052.7|9059.1|9058.2|9052.3|9051.1|774
1595249700000|2020-07-20 12:55:00|9053.8|9052.3|9044.7|9043.2|9053.9|9052.9|9043|9041.9|879
1595250000000|2020-07-20 13:00:00|9044.4|9043.5|9046.1|9045.2|9047.5|9046.5|9044.2|9043.1|724
1595250300000|2020-07-20 13:05:00|9046|9045.1|9045.1|9044.2|9049.4|9048.5|9044.8|9043.8|464
1595250600000|2020-07-20 13:10:00|9045|9044.1|9045|9043.5|9048|9047.1|9044.3|9043.1|728
1595250900000|2020-07-20 13:15:00|9044.5|9043.6|9044.1|9043.2|9046|9044.8|9043.1|9041.9|523
1595251200000|2020-07-20 13:20:00|9044|9043.1|9041.3|9040.4|9044.3|9043.2|9040.8|9039.7|574
1595251500000|2020-07-20 13:25:00|9041.1|9040.2|9041.3|9040.4|9041.6|9040.7|9039|9038|396
1595251800000|2020-07-20 13:30:00|9041.2|9040.3|9040.2|9038.7|9042|9040.7|9037.8|9036.9|748
1595252100000|2020-07-20 13:35:00|9039.9|9039|9034.2|9032.7|9040.4|9039.2|9031.3|9029.9|939
1595252400000|2020-07-20 13:40:00|9034.1|9032.6|9033.1|9032.2|9037.9|9036.6|9032.2|9031|1086
1595252700000|2020-07-20 13:45:00|9033.4|9031.9|9042.6|9041.7|9042.8|9041.9|9031.4|9030.1|803
1595253000000|2020-07-20 13:50:00|9042.7|9041.8|9038.4|9037.5|9042.7|9041.8|9037.3|9036.3|691
1595253300000|2020-07-20 13:55:00|9038.5|9037.6|9043|9042.1|9044.2|9043.3|9038.4|9037.3|820
1595253600000|2020-07-20 14:00:00|9042.8|9041.9|9039.5|9038.6|9042.8|9041.9|9038.9|9037.5|805
1595253900000|2020-07-20 14:05:00|9039.9|9039|9039.7|9038.8|9042.3|9041|9038.8|9037.6|682
1595254200000|2020-07-20 14:10:00|9039.6|9038.7|9036.2|9035.3|9040.2|9039|9036|9035|575
1595254500000|2020-07-20 14:15:00|9036.1|9035.2|9039.7|9038.2|9039.7|9038.7|9035.8|9034.6|548
1595254800000|2020-07-20 14:20:00|9039.5|9038.6|9043|9041.5|9043.4|9042.3|9038.9|9037.8|573
1595255100000|2020-07-20 14:25:00|9042.9|9041.4|9044.6|9043.1|9044.7|9043.6|9038.4|9037.5|659
1595255400000|2020-07-20 14:30:00|9044.2|9043.3|9044|9043.1|9047.3|9046.4|9042.6|9041.3|602
1595255700000|2020-07-20 14:35:00|9043.9|9043|9045.5|9044.6|9047.5|9046|9043.4|9042.4|632
1595256000000|2020-07-20 14:40:00|9045.6|9044.7|9048.3|9047.4|9048.5|9047.4|9044.9|9043.6|635
1595256300000|2020-07-20 14:45:00|9048.4|9047.5|9045.4|9044.5|9048.9|9047.8|9043.9|9042.9|602
1595256600000|2020-07-20 14:50:00|9045.3|9044.4|9046|9045.1|9046.4|9045.2|9044.1|9043|500
1595256900000|2020-07-20 14:55:00|9046.1|9045.2|9046.4|9045.5|9050.3|9049.4|9045.2|9044.3|871
1595257200000|2020-07-20 15:00:00|9046.3|9045.4|9047.3|9046.4|9048|9047.1|9044.6|9043.7|686
1595257500000|2020-07-20 15:05:00|9047.4|9046.5|9051.4|9050.5|9052|9050.8|9047|9046.1|565
1595257800000|2020-07-20 15:10:00|9051.2|9050.3|9053|9052.1|9055.9|9054.8|9051.2|9050.3|576
1595258100000|2020-07-20 15:15:00|9053.1|9052.2|9053.7|9052.8|9054.5|9053.3|9052.2|9051.1|450
1595258400000|2020-07-20 15:20:00|9053.8|9052.9|9049.6|9048.1|9055.5|9054.6|9048.8|9047.7|536
1595258700000|2020-07-20 15:25:00|9049.2|9048.3|9046.1|9045.2|9050.5|9049.3|9045.6|9044.7|487
1595259000000|2020-07-20 15:30:00|9046|9045.1|9047.8|9046.9|9049.7|9048.8|9045.7|9044.8|456
1595259300000|2020-07-20 15:35:00|9047.9|9047|9043.7|9042.8|9048.6|9047.5|9043.1|9041.9|600
1595259600000|2020-07-20 15:40:00|9043.8|9042.9|9046|9044.5|9046|9044.8|9043.1|9042|399
1595259900000|2020-07-20 15:45:00|9046.1|9044.6|9041.6|9040.1|9046.2|9044.9|9041|9039.8|501
1595260200000|2020-07-20 15:50:00|9041.7|9040.2|9040.5|9039.6|9041.7|9040.5|9039.6|9038.4|377
1595260500000|2020-07-20 15:55:00|9040.6|9039.7|9041.4|9040.5|9042.1|9041|9039.9|9038.7|392
1595260800000|2020-07-20 16:00:00|9041.6|9040.1|9043|9042.1|9043.2|9042.1|9040.2|9039.2|342
1595261100000|2020-07-20 16:05:00|9042.9|9042|9043|9042.1|9043.1|9042.2|9041.6|9040.5|256
1595261400000|2020-07-20 16:10:00|9043.1|9042.2|9043.1|9042.2|9043.5|9042.6|9041.6|9040.6|415
1595261700000|2020-07-20 16:15:00|9042.9|9042|9043.3|9042.4|9043.8|9042.7|9041.8|9040.9|304
1595262000000|2020-07-20 16:20:00|9043.8|9042.9|9042.1|9041.2|9044.7|9043.4|9041.9|9040.9|426
1595262300000|2020-07-20 16:25:00|9042|9041.1|9041.1|9040.2|9042.8|9041.8|9040.4|9039.5|344
1595262600000|2020-07-20 16:30:00|9041|9040.1|9042.4|9041.5|9042.9|9041.7|9040.3|9039.4|301
1595262900000|2020-07-20 16:35:00|9042.3|9041.4|9045|9044.1|9045.2|9044.3|9042.1|9041.2|255
1595263200000|2020-07-20 16:40:00|9045.1|9044.2|9044.6|9043.7|9045.4|9044.3|9043.8|9042.9|239
1595263500000|2020-07-20 16:45:00|9044.7|9043.8|9043.8|9042.9|9045.7|9044.7|9043.3|9042.4|324
1595263800000|2020-07-20 16:50:00|9043.9|9043|9041.5|9040.6|9044.4|9043.5|9041|9039.9|312
1595264100000|2020-07-20 16:55:00|9041.4|9040.5|9042.5|9041.6|9042.8|9041.7|9040.1|9039.2|390
1595264400000|2020-07-20 17:00:00|9042.3|9041.4|9044|9043.1|9044.2|9043.1|9040.9|9040|438
1595264700000|2020-07-20 17:05:00|9044.1|9043.2|9045|9044.1|9045.6|9044.5|9044|9042.8|245
1595265000000|2020-07-20 17:10:00|9045.1|9044.2|9046.6|9045.1|9047.2|9046|9044.6|9043.5|282
1595265300000|2020-07-20 17:15:00|9046.7|9045.2|9043.9|9043|9047.3|9046.1|9043.9|9042.5|563
1595265600000|2020-07-20 17:20:00|9044.2|9042.7|9043.9|9042.4|9045|9043.7|9043.3|9042.1|327
1595265900000|2020-07-20 17:25:00|9043.7|9042.8|9043|9041.5|9044.2|9043.1|9042.8|9041.5|235
1595266200000|2020-07-20 17:30:00|9042.8|9041.9|9040.9|9040|9043.5|9042.3|9040.9|9039.6|310
1595266500000|2020-07-20 17:35:00|9040.8|9039.9|9038.5|9037.6|9041.5|9040.4|9038.5|9037.6|353
1595266800000|2020-07-20 17:40:00|9038.3|9037.4|9039.5|9038.6|9040.1|9038.9|9038.1|9037.1|350
1595267100000|2020-07-20 17:45:00|9039.6|9038.7|9037.7|9036.8|9039.8|9038.9|9036.7|9035.7|230
1595267400000|2020-07-20 17:50:00|9037.6|9036.7|9037.8|9036.9|9037.9|9037|9036.7|9035.6|226
1595267700000|2020-07-20 17:55:00|9037.9|9037|9036.9|9036|9038.1|9037.2|9036.2|9035.3|282
1595268000000|2020-07-20 18:00:00|9037.2|9035.7|9036.5|9035.6|9037.8|9036.7|9036.3|9035.2|206
1595268300000|2020-07-20 18:05:00|9036.6|9035.1|9033.6|9032.7|9036.8|9035.7|9033.1|9032.2|299
1595268600000|2020-07-20 18:10:00|9033.7|9032.8|9035.6|9034.7|9036.2|9035.3|9033.7|9032.8|243
1595268900000|2020-07-20 18:15:00|9035.5|9034.6|9034.3|9033.4|9035.6|9034.7|9033.3|9032.4|226
1595269200000|2020-07-20 18:20:00|9034.4|9033.5|9032.9|9032|9034.6|9033.7|9032.2|9031.3|349
1595269500000|2020-07-20 18:25:00|9032.7|9031.8|9034.9|9034|9035|9034.1|9032.2|9031.3|330
1595269800000|2020-07-20 18:30:00|9034.8|9033.9|9035.4|9034.5|9036.5|9035.4|9034.6|9033.4|173
1595270100000|2020-07-20 18:35:00|9035.3|9034.4|9033.5|9032.6|9035.4|9034.5|9033|9032.1|201
1595270400000|2020-07-20 18:40:00|9033.6|9032.7|9036.2|9035.3|9037|9035.9|9032.7|9031.8|316
1595270700000|2020-07-20 18:45:00|9036.1|9035.2|9037.4|9036.5|9037.6|9036.6|9036|9034.9|209
1595271000000|2020-07-20 18:50:00|9037.5|9036.6|9038|9037.1|9039.1|9038|9037.5|9036.6|227
1595271300000|2020-07-20 18:55:00|9038.1|9037.2|9034|9033.1|9038.1|9037.2|9033.8|9032.9|350
1595271600000|2020-07-20 19:00:00|9034.1|9033.2|9035.4|9034.5|9036.3|9035.3|9034.1|9033.2|408
1595271900000|2020-07-20 19:05:00|9035.6|9034.7|9035.4|9034.5|9036.2|9034.9|9035.2|9034.1|228
1595272200000|2020-07-20 19:10:00|9035.3|9034.4|9038|9036.5|9038.2|9036.7|9035.3|9034.4|280
1595272500000|2020-07-20 19:15:00|9037.7|9036.8|9038|9037.1|9038.6|9037.7|9037.5|9036.4|253
1595272800000|2020-07-20 19:20:00|9038.1|9037.2|9038.8|9037.9|9039.2|9038.3|9037.8|9036.9|307
1595273100000|2020-07-20 19:25:00|9038.9|9038|9039.3|9037.8|9040.5|9039.2|9038.3|9037.3|341
1595273400000|2020-07-20 19:30:00|9039.1|9038.2|9040.7|9039.8|9040.9|9040|9038.8|9037.8|262
1595273700000|2020-07-20 19:35:00|9040.8|9039.9|9041|9040.1|9041.6|9040.5|9040.3|9039.1|266
1595274000000|2020-07-20 19:40:00|9040.9|9040|9041.4|9040.5|9042.2|9041.3|9040.6|9039.3|186
1595274300000|2020-07-20 19:45:00|9041.3|9040.4|9043.2|9041.7|9043.4|9042.2|9040.8|9039.6|205
1595274600000|2020-07-20 19:50:00|9043.1|9042.2|9044.2|9043.3|9044.8|9043.6|9042.4|9041.3|346
1595274900000|2020-07-20 19:55:00|9044.1|9043.2|9045|9044.1|9045.7|9044.5|9043.6|9042.5|421
1595275200000|2020-07-20 20:00:00|9044.9|9044|9042.3|9041.4|9045.5|9044.6|9041.9|9040.8|357
1595275500000|2020-07-20 20:05:00|9042.4|9041.5|9041.7|9040.2|9043.3|9042.1|9041.3|9040|166
1595275800000|2020-07-20 20:10:00|9041.8|9040.3|9043.2|9042.3|9043.4|9042.3|9041.2|9039.9|187
1595276100000|2020-07-20 20:15:00|9043.1|9042.2|9044.2|9042.7|9044.3|9043.1|9042.3|9041.2|181
1595276400000|2020-07-20 20:20:00|9044|9043.1|9044.1|9043.2|9044.7|9043.4|9043.4|9042.3|167
1595276700000|2020-07-20 20:25:00|9044.2|9043.3|9045.2|9043.7|9045.8|9044.6|9044.2|9043|186
1595277000000|2020-07-20 20:30:00|9045.3|9043.8|9045.8|9044.3|9045.8|9044.8|9044.9|9043.8|150
1595277300000|2020-07-20 20:35:00|9045.5|9044.6|9045.1|9043.6|9046|9044.7|9044.8|9043.6|192
1595277600000|2020-07-20 20:40:00|9045|9043.5|9044.2|9042.7|9045.5|9044.3|9044|9042.7|138
1595277900000|2020-07-20 20:45:00|9044.1|9042.6|9043.8|9042.3|9044.4|9043.2|9043.3|9042.1|169
1595278200000|2020-07-20 20:50:00|9043.9|9042.4|9044.5|9043|9045.1|9043.8|9043.6|9042.1|299
1595278500000|2020-07-20 20:55:00|9044.6|9043.1|9042.7|9039.9|9044.6|9043.1|9041.8|9038.1|478
1595278800000|2020-07-20 21:00:00|9046.3|9036|9043.3|9033.4|9046.3|9038.9|9042.9|9031.3|54
1595279100000|2020-07-20 21:05:00|9045|9033|9042.4|9030.4|9045.8|9034.6|9041.4|9030.3|84
1595279400000|2020-07-20 21:10:00|9044.3|9032.3|9045.4|9033.4|9046.3|9034.9|9043.4|9032|196
1595279700000|2020-07-20 21:15:00|9045.3|9033.3|9047.2|9035.2|9047.2|9035.5|9043|9032.9|243
1595280000000|2020-07-20 21:20:00|9047|9035|9046.7|9034.9|9047.3|9036.5|9044.7|9032.9|263
1595280300000|2020-07-20 21:25:00|9046.9|9035.1|9045.4|9037|9047.9|9038.2|9044.4|9034.6|190
1595280600000|2020-07-20 21:30:00|9045.3|9036.1|9043.6|9036.7|9045.3|9037.4|9042.3|9034.3|275
1595280900000|2020-07-20 21:35:00|9043.7|9036.9|9041.4|9036.1|9045.7|9037.9|9040.5|9033.2|627
1595281200000|2020-07-20 21:40:00|9041.3|9035.9|9042.3|9037.2|9042.4|9037.8|9040.7|9035.4|1423
1595281500000|2020-07-20 21:45:00|9042.5|9037.1|9042|9037.3|9042.9|9037.7|9041.6|9036.9|149
1595281800000|2020-07-20 21:50:00|9042.2|9036.9|9044.2|9038.9|9044.7|9039.6|9040.6|9036.3|330
1595282100000|2020-07-20 21:55:00|9044.3|9039.1|9043.6|9037.9|9045.5|9039.3|9043.5|9037.3|311
1595282400000|2020-07-20 22:00:00|9043.5|9037.7|9043.8|9041.2|9044.9|9042|9041.1|9036.9|715
1595282700000|2020-07-20 22:05:00|9043.6|9041.3|9043.6|9042.1|9044.2|9042.2|9042.1|9040.1|288
1595283000000|2020-07-20 22:10:00|9043.5|9042|9043.7|9041.3|9044.3|9042.1|9042.9|9041.1|151
1595283300000|2020-07-20 22:15:00|9043.3|9041.8|9042.1|9040.6|9043.9|9041.9|9041.9|9040.3|147
1595283600000|2020-07-20 22:20:00|9042.2|9040.7|9042.8|9041.3|9043|9041.4|9041.5|9039.8|173
1595283900000|2020-07-20 22:25:00|9042.7|9041.2|9043|9041.5|9043.2|9041.7|9042|9040.1|165
1595284200000|2020-07-20 22:30:00|9043.1|9041.6|9043.8|9042.3|9044.5|9042.5|9042.9|9041.4|140
1595284500000|2020-07-20 22:35:00|9043.5|9042|9043.6|9042.1|9044.9|9042.8|9043.4|9041.5|133
1595284800000|2020-07-20 22:40:00|9043.8|9042.3|9042.9|9041.4|9044|9042.5|9042.7|9041.2|118
1595285100000|2020-07-20 22:45:00|9043|9041.5|9042.6|9041.1|9043.3|9041.8|9042.1|9040.6|116
1595285400000|2020-07-20 22:50:00|9042.5|9041|9042.3|9040.8|9043|9041.5|9041.7|9040.2|95
1595285700000|2020-07-20 22:55:00|9042.4|9040.9|9043.8|9042.3|9044|9042.5|9042.1|9040.6|103
1595286000000|2020-07-20 23:00:00|9043.4|9041.9|9044.2|9042.7|9044.6|9043.1|9043.2|9041.6|148
1595286300000|2020-07-20 23:05:00|9044.1|9042.6|9044.7|9043.2|9045.3|9043.8|9043.9|9042.3|157
1595286600000|2020-07-20 23:10:00|9044.6|9043.1|9046.5|9045|9046.9|9045.4|9044.6|9043.1|255
1595286900000|2020-07-20 23:15:00|9046.6|9045.1|9048|9046.5|9048|9046.5|9046.6|9045.1|132
1595287200000|2020-07-20 23:20:00|9047.9|9046.4|9046.3|9044.8|9047.9|9046.4|9045.7|9044.2|133
1595287500000|2020-07-20 23:25:00|9046.2|9044.7|9046.2|9044.7|9047.2|9045.7|9046.1|9044.6|124
1595287800000|2020-07-20 23:30:00|9046.3|9044.8|9047.2|9045.7|9047.4|9045.9|9045.5|9044|174
1595288100000|2020-07-20 23:35:00|9047.1|9045.6|9046.3|9044.8|9047.5|9046|9046.2|9044.7|168
1595288400000|2020-07-20 23:40:00|9046.4|9044.9|9047.3|9045.8|9047.6|9046.1|9046.4|9044.9|214
1595288700000|2020-07-20 23:45:00|9047.4|9045.9|9048.1|9046.6|9049.6|9048.1|9047.2|9045.7|226
1595289000000|2020-07-20 23:50:00|9048.2|9046.7|9048.3|9046.8|9048.7|9047.2|9047.8|9046.3|207
1595289300000|2020-07-20 23:55:00|9048.4|9046.9|9048.8|9047.3|9049.8|9048.3|9048|9046.5|216
1595289600000|2020-07-21 00:00:00|9049|9047.5|9043.8|9042.3|9049.8|9048.3|9042.9|9041.4|467
1595289900000|2020-07-21 00:05:00|9043.7|9042.2|9041.4|9039.9|9044.5|9043|9041.4|9039.9|352
1595290200000|2020-07-21 00:10:00|9041.5|9040|9040.4|9038.9|9041.7|9040.5|9039.8|9038.5|315
1595290500000|2020-07-21 00:15:00|9040.5|9039|9041.4|9039.9|9041.9|9040.4|9040.2|9038.7|240
1595290800000|2020-07-21 00:20:00|9041.3|9039.8|9040.7|9039.2|9041.8|9040.3|9040.1|9038.8|199
1595291100000|2020-07-21 00:25:00|9040.8|9039.3|9040.7|9039.2|9041.6|9040.1|9040.4|9039.1|191
1595291400000|2020-07-21 00:30:00|9040.8|9039.3|9039.1|9037.6|9040.8|9039.3|9038.1|9036.6|397
1595291700000|2020-07-21 00:35:00|9039|9037.5|9039.7|9038.2|9039.8|9038.4|9038|9036.7|289
1595292000000|2020-07-21 00:40:00|9039.6|9038.1|9037.7|9036.2|9040|9038.7|9036|9034.5|326
1595292300000|2020-07-21 00:45:00|9037.6|9036.1|9037|9035.5|9038.9|9037.4|9036.8|9035.3|294
1595292600000|2020-07-21 00:50:00|9036.9|9035.4|9041.5|9040|9042.6|9041.1|9036.4|9035.1|463
1595292900000|2020-07-21 00:55:00|9041.4|9039.9|9041.3|9039.8|9041.8|9040.5|9040.6|9039.1|264
1595293200000|2020-07-21 01:00:00|9041.4|9039.9|9040.6|9039.1|9041.6|9040.1|9040|9038.8|394
1595293500000|2020-07-21 01:05:00|9040.7|9039.2|9040.6|9039.1|9041.3|9039.9|9039.9|9038.4|229
1595293800000|2020-07-21 01:10:00|9040.7|9039.2|9040|9038.5|9041.2|9040|9039.9|9038.4|240
1595294100000|2020-07-21 01:15:00|9039.9|9038.4|9037.5|9036|9039.9|9038.4|9036.6|9035.4|348
1595294400000|2020-07-21 01:20:00|9037.4|9035.9|9036.8|9035.3|9037.9|9036.5|9036.5|9035.3|233
1595294700000|2020-07-21 01:25:00|9036.7|9035.2|9038.6|9037.1|9039.1|9037.6|9036.7|9035.2|191
1595295000000|2020-07-21 01:30:00|9038.5|9037|9038.4|9036.9|9038.9|9037.4|9037.8|9036.3|302
1595295300000|2020-07-21 01:35:00|9038.3|9036.8|9038.2|9036.7|9039.1|9037.6|9036.8|9035.4|406
1595295600000|2020-07-21 01:40:00|9038.3|9036.8|9037.9|9036.4|9038.8|9037.6|9036.6|9035.3|416
1595295900000|2020-07-21 01:45:00|9038.3|9036.8|9040|9038.5|9040.4|9038.9|9037.2|9036|475
1595296200000|2020-07-21 01:50:00|9039.9|9038.4|9042|9040.5|9042.3|9040.8|9039.9|9038.4|328
1595296500000|2020-07-21 01:55:00|9042.1|9040.6|9042.6|9041.1|9043.4|9041.9|9041.6|9040.3|244
1595296800000|2020-07-21 02:00:00|9042.7|9041.2|9041.2|9039.7|9043.2|9041.7|9041|9039.6|201
1595297100000|2020-07-21 02:05:00|9041.1|9039.6|9040.1|9038.6|9041.9|9040.5|9040|9038.5|241
1595297400000|2020-07-21 02:10:00|9040.2|9038.7|9040.8|9039.3|9041.7|9040.5|9039.8|9038.4|338
1595297700000|2020-07-21 02:15:00|9040.7|9039.2|9040.3|9038.8|9040.7|9039.3|9038.1|9036.6|373
1595298000000|2020-07-21 02:20:00|9040.4|9038.9|9040.8|9039.3|9041.2|9039.7|9039.3|9038.1|237
1595298300000|2020-07-21 02:25:00|9040.7|9039.2|9041.3|9039.8|9042|9040.6|9040.5|9039.1|238
1595298600000|2020-07-21 02:30:00|9041.5|9040|9041.8|9040.3|9042.1|9040.8|9040.5|9039.2|228
1595298900000|2020-07-21 02:35:00|9041.9|9040.4|9041.3|9039.8|9042.2|9040.9|9040.9|9039.6|216
1595299200000|2020-07-21 02:40:00|9041.2|9039.7|9040.2|9038.7|9041.3|9039.8|9039.8|9038.3|155
1595299500000|2020-07-21 02:45:00|9040.1|9038.6|9040|9038.5|9040.7|9039.2|9039.7|9038.2|149
1595299800000|2020-07-21 02:50:00|9040.1|9038.6|9039.8|9038.3|9040.6|9039.4|9039.5|9038|164
1595300100000|2020-07-21 02:55:00|9039.2|9037.9|9040.1|9038.6|9040.1|9038.7|9038.9|9037.4|181
1595300400000|2020-07-21 03:00:00|9040|9038.5|9041.6|9040.1|9042.2|9040.7|9039.9|9038.4|221
1595300700000|2020-07-21 03:05:00|9041.5|9040|9040.9|9039.4|9041.7|9040.2|9040.4|9039|176
1595301000000|2020-07-21 03:10:00|9041|9039.5|9040.5|9039.6|9041.6|9040.1|9040.3|9038.9|200
1595301300000|2020-07-21 03:15:00|9040.6|9039.7|9038.3|9036.8|9040.9|9039.7|9038.2|9036.7|325
1595301600000|2020-07-21 03:20:00|9038.4|9036.9|9039.6|9038.1|9039.9|9038.4|9038|9036.5|190
1595301900000|2020-07-21 03:25:00|9039.7|9038.2|9042|9040.5|9043.1|9041.6|9039.2|9037.8|376
1595302200000|2020-07-21 03:30:00|9042.1|9040.6|9037.7|9036.2|9042.8|9041.3|9034|9032.5|875
1595302500000|2020-07-21 03:35:00|9037.8|9036.3|9039.1|9037.6|9040.3|9038.9|9037.5|9036|599
1595302800000|2020-07-21 03:40:00|9039|9037.5|9037.4|9035.9|9039.2|9037.7|9037|9035.5|338
1595303100000|2020-07-21 03:45:00|9037.3|9035.8|9036.7|9035.2|9037.8|9036.3|9036.2|9034.7|362
1595303400000|2020-07-21 03:50:00|9036.8|9035.3|9035.4|9033.9|9037.3|9035.9|9032.4|9030.9|600
1595303700000|2020-07-21 03:55:00|9035.2|9033.7|9036.1|9034.6|9036.7|9035.2|9033.4|9032.2|414
1595304000000|2020-07-21 04:00:00|9036.3|9034.8|9036.8|9035.3|9037.8|9036.4|9036|9034.6|346
1595304300000|2020-07-21 04:05:00|9036.9|9035.4|9036.6|9035.1|9038.5|9037.5|9033.7|9032.2|483
1595304600000|2020-07-21 04:10:00|9036.5|9035|9036.6|9035.1|9037.5|9036|9034.7|9033.2|473
1595304900000|2020-07-21 04:15:00|9036.7|9035.2|9036.7|9035.2|9037|9035.5|9032.6|9031.1|442
1595305200000|2020-07-21 04:20:00|9036.8|9035.3|9033.9|9032.4|9036.8|9035.3|9033.6|9032.1|277
1595305500000|2020-07-21 04:25:00|9033.5|9032|9032.6|9031.1|9033.8|9032.3|9031.9|9030.4|351
1595305800000|2020-07-21 04:30:00|9032.5|9031|9036.7|9035.2|9036.7|9035.2|9032.2|9030.7|363
1595306100000|2020-07-21 04:35:00|9036.9|9035.4|9035.1|9033.6|9037|9035.5|9034.6|9033.1|299
1595306400000|2020-07-21 04:40:00|9035.2|9033.7|9035.9|9034.4|9036|9034.5|9034|9032.7|281
1595306700000|2020-07-21 04:45:00|9036|9034.5|9035.6|9034.1|9036.3|9035|9034.9|9033.6|233
1595307000000|2020-07-21 04:50:00|9035.5|9034|9032.7|9031.2|9036.3|9034.9|9032.4|9030.9|367
1595307300000|2020-07-21 04:55:00|9032.6|9031.1|9033.1|9031.6|9034.5|9033|9030.4|9028.9|433
1595307600000|2020-07-21 05:00:00|9033|9031.5|9029.8|9028.3|9033.1|9031.6|9029.1|9027.6|412
1595307900000|2020-07-21 05:05:00|9029.7|9028.2|9031|9029.5|9031.2|9029.9|9028.9|9027.4|259
1595308200000|2020-07-21 05:10:00|9030.8|9029.3|9029.8|9028.3|9031.2|9029.7|9028.4|9027.2|425
1595308500000|2020-07-21 05:15:00|9029.9|9028.4|9030.1|9028.6|9030.4|9028.9|9029|9027.7|268
1595308800000|2020-07-21 05:20:00|9030|9028.5|9029.7|9028.8|9030.6|9029.1|9029.2|9027.9|299
1595309100000|2020-07-21 05:25:00|9029.8|9028.9|9029.7|9028.2|9030.5|9029.2|9029.1|9027.6|334
1595309400000|2020-07-21 05:30:00|9029.6|9028.1|9029.9|9028.4|9030.3|9029.1|9029.4|9027.9|236
1595309700000|2020-07-21 05:35:00|9029.8|9028.3|9030.2|9028.7|9031.1|9029.6|9029.3|9028.2|300
1595310000000|2020-07-21 05:40:00|9030.1|9029.2|9028.5|9027|9030.6|9029.2|9027.1|9025.6|249
1595310300000|2020-07-21 05:45:00|9028.6|9027.1|9028.7|9027.2|9029.7|9028.6|9027.8|9026.5|284
1595310600000|2020-07-21 05:50:00|9028.6|9027.1|9027.5|9026|9030|9028.8|9025.7|9024.2|357
1595310900000|2020-07-21 05:55:00|9027.8|9026.3|9026.3|9024.8|9028.7|9027.2|9024.5|9023.3|412
1595311200000|2020-07-21 06:00:00|9026.4|9024.9|9022.3|9020.8|9027.9|9026.4|9021.3|9019.8|694
1595311500000|2020-07-21 06:05:00|9022.4|9020.9|9022.7|9021.2|9024|9023|9022.2|9020.9|659
1595311800000|2020-07-21 06:10:00|9022.8|9021.3|9018.4|9017.5|9023.6|9022.6|9016.7|9015.2|593
1595312100000|2020-07-21 06:15:00|9018.3|9017.4|9020.4|9018.9|9020.5|9019.4|9017.6|9016.7|417
1595312400000|2020-07-21 06:20:00|9020.5|9019|9019.3|9017.8|9020.7|9019.5|9018.4|9017.1|461
1595312700000|2020-07-21 06:25:00|9019.4|9017.9|9018.8|9017.3|9020.3|9019.1|9017.2|9015.9|498
1595313000000|2020-07-21 06:30:00|9018.6|9017.7|9017.3|9016.4|9020.8|9019.9|9017.2|9016.3|518
1595313300000|2020-07-21 06:35:00|9017.2|9016.3|9018|9017.1|9021.1|9020.2|9017.2|9016.3|417
1595313600000|2020-07-21 06:40:00|9017.7|9016.8|9016.3|9015.4|9018.5|9017.6|9015.9|9014.8|448
1595313900000|2020-07-21 06:45:00|9016.4|9015.5|9018.8|9017.9|9019.3|9018.4|9016.4|9015.5|286
1595314200000|2020-07-21 06:50:00|9018.7|9017.8|9015.3|9014.4|9019|9018.1|9014.4|9013.4|460
1595314500000|2020-07-21 06:55:00|9015.2|9014.3|9018.5|9017|9018.6|9017.3|9012.4|9011.5|532
1595314800000|2020-07-21 07:00:00|9018.6|9017.1|9022.6|9021.7|9022.7|9021.8|9016.8|9015.8|824
1595315100000|2020-07-21 07:05:00|9022.7|9021.8|9022.3|9021.4|9024.3|9023.4|9020.4|9019.5|752
1595315400000|2020-07-21 07:10:00|9022.1|9021.2|9019.2|9018.3|9022.4|9021.5|9016|9015.1|796
1595315700000|2020-07-21 07:15:00|9019.1|9018.2|9012|9011.1|9019.3|9018.4|9011.9|9011|790
1595316000000|2020-07-21 07:20:00|9011.9|9011|9016.8|9015.9|9017.1|9016.2|9011.7|9010.8|543
1595316300000|2020-07-21 07:25:00|9016.9|9016|9019.9|9019|9020.8|9019.9|9016.6|9015.7|754
1595316600000|2020-07-21 07:30:00|9020|9019.1|9021.3|9020.4|9023.4|9022.5|9017.8|9016.9|918
1595316900000|2020-07-21 07:35:00|9021.4|9020.5|9020.7|9019.8|9023.3|9022.4|9020.1|9019.2|587
1595317200000|2020-07-21 07:40:00|9020.8|9019.9|9016.9|9016|9021.9|9020.7|9014.8|9013.9|655
1595317500000|2020-07-21 07:45:00|9017|9016.1|9021.5|9020.6|9022.4|9021.5|9014.1|9013.2|829
1595317800000|2020-07-21 07:50:00|9021.1|9020.2|9020.8|9019.9|9022.4|9021.5|9018.7|9017.8|564
1595318100000|2020-07-21 07:55:00|9020.6|9019.7|9028.7|9027.8|9029.3|9028.4|9019.6|9018.7|761
1595318400000|2020-07-21 08:00:00|9029|9028.1|9026.4|9025.5|9030.5|9029.6|9023.7|9022.7|677
1595318700000|2020-07-21 08:05:00|9026.5|9025.6|9021.2|9020.3|9027|9026.1|9020.4|9019.5|591
1595319000000|2020-07-21 08:10:00|9021.4|9019.9|9021.2|9020.3|9022.5|9021.5|9019.5|9018.5|576
1595319300000|2020-07-21 08:15:00|9021.3|9020.4|9016|9015.1|9021.5|9020.5|9016|9014.8|757
1595319600000|2020-07-21 08:20:00|9016.4|9014.9|9012.5|9011.6|9016.4|9015|9011.9|9011|540
1595319900000|2020-07-21 08:25:00|9012.4|9011.5|9010.8|9009.9|9013.4|9012.5|9009.8|9008.9|422
1595320200000|2020-07-21 08:30:00|9011|9009.5|9015.5|9014.6|9015.6|9014.7|9010.9|9009.5|474
1595320500000|2020-07-21 08:35:00|9015.4|9014.5|9018.5|9017.6|9019.5|9018.4|9014.4|9013.4|479
1595320800000|2020-07-21 08:40:00|9018.6|9017.7|9019.9|9019|9022|9021.1|9018.3|9017.4|442
1595321100000|2020-07-21 08:45:00|9020|9019.1|9021.3|9020.4|9024.8|9023.7|9016.1|9015.2|609
1595321400000|2020-07-21 08:50:00|9021.1|9020.2|9018.6|9017.7|9021.6|9020.5|9017.3|9016.4|506
1595321700000|2020-07-21 08:55:00|9018.3|9017.4|9014.2|9013.3|9019|9017.8|9013.3|9012.4|481
1595322000000|2020-07-21 09:00:00|9014.1|9013.2|9013.6|9012.7|9015.2|9014.1|9012|9011.1|480
1595322300000|2020-07-21 09:05:00|9013.7|9012.8|9019.5|9018.6|9019.8|9018.8|9013.3|9012.4|381
1595322600000|2020-07-21 09:10:00|9019.4|9018.5|9018.6|9017.7|9020|9018.8|9018.5|9017.3|309
1595322900000|2020-07-21 09:15:00|9018.5|9017.6|9020.1|9019.2|9022.8|9021.6|9018.4|9017.5|376
1595323200000|2020-07-21 09:20:00|9020|9019.1|9016.2|9014.7|9020.3|9019.4|9015.8|9014.6|440
1595323500000|2020-07-21 09:25:00|9015.9|9015|9012.5|9011.6|9016.7|9015.8|9011.2|9010.2|597
1595323800000|2020-07-21 09:30:00|9012.7|9011.2|9010.5|9009.6|9014.8|9013.9|9010.5|9009.6|383
1595324100000|2020-07-21 09:35:00|9010.6|9009.7|9013.3|9012.4|9014.7|9013.8|9010.2|9009.3|383
1595324400000|2020-07-21 09:40:00|9013.4|9012.5|9014|9013.1|9015.3|9014.4|9009.7|9008.8|529
1595324700000|2020-07-21 09:45:00|9014.1|9013.2|9018.5|9017.6|9019.8|9018.9|9013.9|9012.9|517
1595325000000|2020-07-21 09:50:00|9018.4|9017.5|9021.7|9020.8|9022.5|9021.3|9018.4|9017.5|384
1595325300000|2020-07-21 09:55:00|9021.5|9020.6|9018.7|9017.8|9022.2|9021|9015.5|9014.6|632
1595325600000|2020-07-21 10:00:00|9018.8|9017.9|9019.1|9018.2|9021.9|9020.7|9018.1|9017|468
1595325900000|2020-07-21 10:05:00|9019.2|9018.3|9023.2|9022.3|9023.3|9022.4|9017.9|9017|445
1595326200000|2020-07-21 10:10:00|9023.3|9022.4|9025.4|9024.5|9027.5|9026.6|9021.9|9021|381
1595326500000|2020-07-21 10:15:00|9025.5|9024.6|9026.6|9025.7|9028.7|9027.5|9024.5|9023.5|431
1595326800000|2020-07-21 10:20:00|9026.4|9025.5|9024.2|9023.3|9026.7|9025.8|9023.1|9022.2|533
1595327100000|2020-07-21 10:25:00|9024.3|9023.4|9022|9020.5|9025|9023.7|9021.6|9020.5|388
1595327400000|2020-07-21 10:30:00|9021.6|9020.7|9022.3|9021.4|9023.2|9022.3|9018.5|9017.6|405
1595327700000|2020-07-21 10:35:00|9022.2|9021.3|9018.9|9018|9025.8|9024.6|9017.3|9016.3|583
1595328000000|2020-07-21 10:40:00|9018.7|9017.8|9017.5|9016.6|9020.4|9019.5|9016.3|9015.1|415
1595328300000|2020-07-21 10:45:00|9017.6|9016.7|9015.7|9014.8|9017.9|9017|9014.1|9013.2|423
1595328600000|2020-07-21 10:50:00|9015.6|9014.7|9011.9|9011|9016.3|9015.4|9011.2|9010.3|500
1595328900000|2020-07-21 10:55:00|9012|9011.1|9005.7|9004.8|9014.8|9013.9|9005.5|9004.6|725
1595329200000|2020-07-21 11:00:00|9005.9|9005|9010.4|9009.5|9010.5|9009.6|9005|9004.1|548
1595329500000|2020-07-21 11:05:00|9010.5|9009.6|9008.6|9007.7|9010.6|9009.7|9007.6|9006.7|438
1595329800000|2020-07-21 11:10:00|9008.5|9007.6|9006|9005.1|9008.9|9008|9005.9|9005|416
1595330100000|2020-07-21 11:15:00|9005.9|9005|9003|9002.1|9005.9|9005|9001.7|9000.7|507
1595330400000|2020-07-21 11:20:00|9002.9|9002|9005.1|9004.2|9006|9005.1|9002.4|9001.2|403
1595330700000|2020-07-21 11:25:00|9005.2|9004.3|9014.3|9013.4|9015.1|9014.2|9003.9|9002.8|564
1595331000000|2020-07-21 11:30:00|9014.2|9013.3|9009.3|9008.4|9014.2|9013.3|9008.8|9007.9|381
1595331300000|2020-07-21 11:35:00|9009.2|9008.3|9012|9011.1|9012.9|9012|9009.1|9008.2|503
1595331600000|2020-07-21 11:40:00|9011.9|9011|9009.9|9009|9012.2|9011.1|9009.7|9008.8|377
1595331900000|2020-07-21 11:45:00|9009.8|9008.9|9013.4|9012.5|9013.4|9012.5|9009.1|9008.2|373
1595332200000|2020-07-21 11:50:00|9013.3|9012.4|9013.6|9012.7|9014|9013.1|9010.7|9009.6|429
1595332500000|2020-07-21 11:55:00|9013.5|9012.6|9011.1|9009.6|9014.2|9013.3|9007.6|9006.7|623
1595332800000|2020-07-21 12:00:00|9011|9009.5|9010.6|9009.1|9012.9|9012|9009.7|9008.6|616
1595333100000|2020-07-21 12:05:00|9010.8|9009.3|9010.5|9009.6|9012.3|9011.3|9009.6|9008.7|395
1595333400000|2020-07-21 12:10:00|9010.6|9009.7|9006.1|9005.2|9010.7|9009.7|9005.2|9004.3|524
1595333700000|2020-07-21 12:15:00|9006|9005.1|9002.9|9002|9006.1|9005.2|9002.8|9001.8|386
1595334000000|2020-07-21 12:20:00|9003|9002.1|9005.5|9004.6|9006.1|9005.2|9002.2|9001.3|457
1595334300000|2020-07-21 12:25:00|9005.7|9004.8|9009.7|9008.2|9012.4|9011.5|9005.1|9004.2|573
1595334600000|2020-07-21 12:30:00|9009.4|9008.5|9010.7|9009.8|9012.4|9011.2|9005.5|9004.6|599
1595334900000|2020-07-21 12:35:00|9010.8|9009.9|9007.8|9006.9|9010.8|9009.9|9007.6|9006.7|429
1595335200000|2020-07-21 12:40:00|9007.7|9006.8|9007.8|9006.9|9008.8|9007.9|9006.6|9005.4|330
1595335500000|2020-07-21 12:45:00|9007.7|9006.8|9007.3|9006.4|9009.8|9008.9|9006.3|9005.4|424
1595335800000|2020-07-21 12:50:00|9007.4|9006.5|9005.4|9004.5|9007.7|9006.8|9004.8|9003.9|430
1595336100000|2020-07-21 12:55:00|9005.5|9004.6|9004|9003.1|9005.5|9004.6|9001.4|9000.5|689
1595336400000|2020-07-21 13:00:00|9003.9|9003|9006.7|9005.8|9007.5|9006.6|9003.9|9003|725
1595336700000|2020-07-21 13:05:00|9006.6|9005.7|9009|9008.1|9010|9009.1|9006.3|9005.4|673
1595337000000|2020-07-21 13:10:00|9008.9|9008|9004.7|9003.8|9009.2|9008.3|9002.7|9001.7|800
1595337300000|2020-07-21 13:15:00|9004.8|9003.9|9015.4|9014.5|9015.7|9014.8|9004.4|9003.5|548
1595337600000|2020-07-21 13:20:00|9015.3|9014.4|9020.4|9019.5|9023.4|9022.4|9013.4|9012.1|716
1595337900000|2020-07-21 13:25:00|9020.3|9019.4|9019.5|9018.6|9023.6|9022.7|9019.3|9018.3|648
1595338200000|2020-07-21 13:30:00|9019.4|9018.5|9017.8|9016.9|9019.6|9018.7|9015.5|9014.6|708
1595338500000|2020-07-21 13:35:00|9017.7|9016.8|9014.2|9013.3|9018.7|9017.8|9014.2|9013.3|574
1595338800000|2020-07-21 13:40:00|9014.3|9013.4|9015.3|9014.4|9015.9|9015|9011.9|9010.7|521
1595339100000|2020-07-21 13:45:00|9015.2|9014.3|9010.7|9009.8|9015.5|9014.4|9010.7|9009.8|569
1595339400000|2020-07-21 13:50:00|9011.1|9009.6|9012.6|9011.7|9013.3|9012.4|9007|9006.1|692
1595339700000|2020-07-21 13:55:00|9012.7|9011.8|9013.8|9012.3|9015.7|9014.8|9011.9|9010.9|726
1595340000000|2020-07-21 14:00:00|9013.9|9012.4|9011.2|9009.7|9014.2|9013|9010.9|9009.7|700
1595340300000|2020-07-21 14:05:00|9010.9|9010|9010.9|9010|9011.1|9010.2|9007.7|9006.6|672
1595340600000|2020-07-21 14:10:00|9011|9010.1|9010.6|9009.7|9011.6|9010.7|9009|9008|661
1595340900000|2020-07-21 14:15:00|9010.5|9009.6|9015.5|9014.6|9016|9015.1|9010.5|9009.3|1000
1595341200000|2020-07-21 14:20:00|9015.4|9014.5|9017.7|9016.8|9020|9019.1|9015.3|9014.2|883
1595341500000|2020-07-21 14:25:00|9017.9|9017|9019|9017.5|9022.7|9021.7|9016.4|9015.3|1012
1595341800000|2020-07-21 14:30:00|9018.9|9017.4|9017.9|9017|9019.8|9018.9|9017.1|9016.2|702
1595342100000|2020-07-21 14:35:00|9017.8|9016.9|9013.8|9012.9|9018.2|9017.3|9013|9012.1|633
1595342400000|2020-07-21 14:40:00|9013.9|9013|9019|9018.1|9019|9018.1|9013.7|9012.8|699
1595342700000|2020-07-21 14:45:00|9018.9|9018|9017.2|9016.3|9019.4|9018.5|9014.6|9013.7|704
1595343000000|2020-07-21 14:50:00|9017.3|9016.4|9013.5|9012.6|9019.7|9018.8|9011.1|9009.9|888
1595343300000|2020-07-21 14:55:00|9013.3|9012.4|9012.1|9011.2|9015.5|9014.6|9009.3|9008|1019
1595343600000|2020-07-21 15:00:00|9011.9|9011|9011.2|9010.3|9013.7|9012.8|9008.9|9007.8|805
1595343900000|2020-07-21 15:05:00|9011.3|9010.4|9013|9012.1|9015.5|9014.6|9010.8|9009.9|632
1595344200000|2020-07-21 15:10:00|9012.9|9012|9015.7|9014.8|9017|9016.1|9011.3|9010.3|594
1595344500000|2020-07-21 15:15:00|9015.6|9014.7|9015.6|9014.7|9017.7|9016.8|9014.9|9014|660
1595344800000|2020-07-21 15:20:00|9015.5|9014.6|9020.8|9019.9|9021.4|9020.5|9015.5|9014.6|524
1595345100000|2020-07-21 15:25:00|9020.9|9020|9021.3|9019.8|9022|9020.9|9019.1|9018.2|635
1595345400000|2020-07-21 15:30:00|9021.2|9019.7|9020.1|9019.2|9023.2|9022.1|9019.9|9018.7|659
1595345700000|2020-07-21 15:35:00|9020.6|9019.1|9022.9|9021.4|9023.6|9022.4|9019.1|9018.1|465
1595346000000|2020-07-21 15:40:00|9022.5|9021.6|9023|9022.1|9026|9024.8|9022.5|9021.4|575
1595346300000|2020-07-21 15:45:00|9023.1|9022.2|9025.6|9024.7|9025.8|9024.8|9022.3|9021.1|496
1595346600000|2020-07-21 15:50:00|9025.7|9024.8|9027.6|9026.1|9028.2|9027|9025.4|9024.3|434
1595346900000|2020-07-21 15:55:00|9027.5|9026|9025.6|9024.7|9028|9026.7|9025.4|9024.1|467
1595347200000|2020-07-21 16:00:00|9025.5|9024.6|9025.8|9024.9|9027.9|9026.9|9025.2|9024.2|599
1595347500000|2020-07-21 16:05:00|9025.7|9024.8|9023.9|9023|9026.4|9025.3|9022.8|9021.8|654
1595347800000|2020-07-21 16:10:00|9024|9023.1|9022.5|9021.6|9024.4|9023.5|9021.3|9020.4|558
1595348100000|2020-07-21 16:15:00|9022.4|9021.5|9022.8|9021.9|9023.9|9022.7|9020.2|9019.3|440
1595348400000|2020-07-21 16:20:00|9022.7|9021.8|9027.8|9026.9|9028.3|9027.1|9022.4|9021.2|738
1595348700000|2020-07-21 16:25:00|9027.7|9026.8|9032.2|9031.3|9033.5|9032.6|9027.6|9026.7|682
1595349000000|2020-07-21 16:30:00|9032.3|9031.4|9034.8|9033.9|9035.8|9034.9|9032.3|9031.3|645
1595349300000|2020-07-21 16:35:00|9034.9|9034|9033.7|9032.8|9035.9|9035|9033.5|9032.6|545
1595349600000|2020-07-21 16:40:00|9033.8|9032.9|9032.8|9031.9|9035|9033.9|9032.5|9031.6|539
1595349900000|2020-07-21 16:45:00|9032.7|9031.8|9034.9|9034|9035.4|9034.5|9032.7|9031.8|513
1595350200000|2020-07-21 16:50:00|9035|9034.1|9035.3|9034.4|9037.3|9036.2|9034.5|9033.6|539
1595350500000|2020-07-21 16:55:00|9035.4|9034.5|9037.5|9036.6|9037.5|9036.6|9034.4|9033.2|474
1595350800000|2020-07-21 17:00:00|9037.8|9036.3|9039.4|9038.5|9039.8|9038.8|9036|9035|557
1595351100000|2020-07-21 17:05:00|9039.5|9038.6|9039.9|9039|9040.6|9039.7|9037.9|9037|319
1595351400000|2020-07-21 17:10:00|9040.1|9039.2|9041.2|9040.3|9041.4|9040.5|9039.8|9038.9|323
1595351700000|2020-07-21 17:15:00|9041.3|9040.4|9041.2|9040.3|9042.2|9041.1|9039.5|9038.6|494
1595352000000|2020-07-21 17:20:00|9041.1|9040.2|9039.7|9038.8|9042.4|9041.5|9039.1|9038.2|400
1595352300000|2020-07-21 17:25:00|9039.6|9038.7|9038.9|9038|9039.6|9038.7|9036.8|9035.7|385
1595352600000|2020-07-21 17:30:00|9038.8|9037.9|9044.2|9043.3|9045.1|9044|9038.8|9037.9|559
1595352900000|2020-07-21 17:35:00|9044.3|9043.4|9045.5|9044.6|9046.2|9045.3|9044.3|9042.9|473
1595353200000|2020-07-21 17:40:00|9045.4|9044.5|9042.1|9041.2|9046.3|9044.8|9041.9|9040.7|511
1595353500000|2020-07-21 17:45:00|9042.2|9041.3|9044|9043.1|9045.6|9044.1|9040.3|9039.2|581
1595353800000|2020-07-21 17:50:00|9044.1|9043.2|9040.4|9038.9|9044.5|9043.4|9039.9|9038.9|489
1595354100000|2020-07-21 17:55:00|9040.5|9039|9037.3|9036.4|9043|9041.9|9037|9036.1|636
1595354400000|2020-07-21 18:00:00|9037.1|9036.2|9039.6|9038.7|9040.8|9039.9|9037.1|9036|551
1595354700000|2020-07-21 18:05:00|9039.7|9038.8|9038.6|9037.7|9041.2|9040.2|9038.4|9037.3|503
1595355000000|2020-07-21 18:10:00|9038.5|9037.6|9043|9042.1|9043.6|9042.5|9038.5|9037.6|455
1595355300000|2020-07-21 18:15:00|9043.1|9042.2|9040.2|9039.3|9043.9|9042.8|9039|9038|457
1595355600000|2020-07-21 18:20:00|9040.5|9039.6|9040.1|9039.2|9042.6|9041.4|9039.6|9038.7|541
1595355900000|2020-07-21 18:25:00|9040.2|9039.3|9039.7|9038.8|9040.9|9040|9038.8|9037.9|401
1595356200000|2020-07-21 18:30:00|9039.6|9038.7|9038.1|9037.2|9040.7|9039.6|9037.7|9036.5|328
1595356500000|2020-07-21 18:35:00|9038.2|9037.3|9037.2|9036.3|9038.4|9037.5|9035.8|9034.9|386
1595356800000|2020-07-21 18:40:00|9037.1|9036.2|9040.2|9039.3|9040.3|9039.4|9037.1|9036.2|379
1595357100000|2020-07-21 18:45:00|9040.4|9039.5|9040.3|9039.4|9041.3|9040.4|9039.7|9038.8|337
1595357400000|2020-07-21 18:50:00|9040.4|9039.5|9037.8|9036.9|9040.7|9039.8|9037.7|9036.8|343
1595357700000|2020-07-21 18:55:00|9037.7|9036.8|9038.4|9037.5|9040.2|9039.3|9036.7|9035.8|471
1595358000000|2020-07-21 19:00:00|9038.5|9037.6|9037.6|9036.7|9040.9|9039.7|9036.5|9035.6|531
1595358300000|2020-07-21 19:05:00|9037.7|9036.8|9035.9|9035|9039|9038.1|9035.9|9035|383
1595358600000|2020-07-21 19:10:00|9036.1|9035.2|9039.3|9037.8|9039.3|9038.2|9035.8|9034.9|536
1595358900000|2020-07-21 19:15:00|9039.4|9037.9|9043.4|9042.5|9043.7|9042.7|9039.1|9037.9|551
1595359200000|2020-07-21 19:20:00|9043.5|9042.6|9045.1|9044.2|9045.5|9044.5|9042.7|9041.7|490
1595359500000|2020-07-21 19:25:00|9045.3|9044.4|9044.7|9043.2|9047.1|9046.2|9043.9|9042.9|492
1595359800000|2020-07-21 19:30:00|9044.6|9043.7|9045.4|9044.5|9045.7|9044.8|9043|9041.9|608
1595360100000|2020-07-21 19:35:00|9045.7|9044.8|9044.3|9043.4|9047.2|9045.8|9043.9|9042.8|731
1595360400000|2020-07-21 19:40:00|9044.4|9043.5|9044.9|9043.4|9046.1|9045|9043.9|9042.7|499
1595360700000|2020-07-21 19:45:00|9045|9043.5|9049.5|9048.6|9050.3|9049|9044.7|9043.5|503
1595361000000|2020-07-21 19:50:00|9049.9|9048.4|9049.8|9048.3|9050.6|9049.6|9047.9|9046.8|640
1595361300000|2020-07-21 19:55:00|9049.7|9048.2|9052.1|9050.6|9052.1|9051|9047.9|9046.6|668
1595361600000|2020-07-21 20:00:00|9051.7|9050.8|9047.5|9046.6|9051.9|9050.8|9047.3|9046|472
1595361900000|2020-07-21 20:05:00|9047.8|9046.3|9051.7|9050.2|9051.7|9050.4|9047.6|9046.1|390
1595362200000|2020-07-21 20:10:00|9051.6|9050.1|9049.9|9049|9051.9|9050.7|9049.8|9048.5|336
1595362500000|2020-07-21 20:15:00|9049.8|9048.9|9048.7|9047.2|9050.3|9049.1|9048.3|9047|236
1595362800000|2020-07-21 20:20:00|9048.4|9047.5|9047.4|9046.5|9048.8|9047.6|9047.2|9046|156
1595363100000|2020-07-21 20:25:00|9047.7|9046.2|9047.6|9046.1|9048.2|9046.7|9046.6|9045.4|182
1595363400000|2020-07-21 20:30:00|9047.5|9046|9047.9|9047|9048.4|9047.1|9046.8|9045.9|113
1595363700000|2020-07-21 20:35:00|9047.8|9046.9|9047.6|9046.7|9048.1|9047|9046.6|9045.6|124
1595364000000|2020-07-21 20:40:00|9047.8|9046.9|9049.2|9048.3|9049.7|9048.4|9047.7|9046.5|164
1595364300000|2020-07-21 20:45:00|9049.5|9048|9050|9048.5|9050.7|9049.2|9048.4|9047.1|307
1595364600000|2020-07-21 20:50:00|9050.2|9048.7|9057.4|9055.9|9057.4|9056.1|9049.8|9048.3|437
1595364900000|2020-07-21 20:55:00|9057.8|9055|9056.3|9052.4|9059.5|9057.2|9053.4|9048.8|894
1595365200000|2020-07-21 21:00:00|9056.8|9052|9059.5|9054.1|9060.2|9054.1|9055.8|9046.2|163
1595365500000|2020-07-21 21:05:00|9061.8|9053.7|9059.7|9051.8|9062.2|9054.9|9057.9|9050.2|328
1595365800000|2020-07-21 21:10:00|9059.8|9051.7|9057.5|9049.5|9061.7|9054.2|9057.4|9048.8|476
1595366100000|2020-07-21 21:15:00|9058|9049.4|9061.8|9054.5|9062.4|9055|9057.3|9049.4|482
1595366400000|2020-07-21 21:20:00|9061.5|9054.6|9067.4|9059.4|9067.5|9059.8|9060.2|9054.2|557
1595366700000|2020-07-21 21:25:00|9067.7|9059.3|9068|9060.5|9070|9062.7|9065.8|9058.3|416
1595367000000|2020-07-21 21:30:00|9068.1|9060.6|9068.1|9059|9071.8|9063.9|9067|9058.6|770
1595367300000|2020-07-21 21:35:00|9067.9|9059.1|9066.6|9060.7|9068.8|9061.2|9066.6|9059.1|304
1595367600000|2020-07-21 21:40:00|9067.1|9060.4|9066|9060.5|9067.6|9063|9064.9|9059.9|412
1595367900000|2020-07-21 21:45:00|9065.5|9061|9066.6|9061.3|9071.3|9062.1|9064.9|9059.3|483
1595368200000|2020-07-21 21:50:00|9067|9061.2|9068.5|9060.3|9070.2|9062.2|9065.9|9058.8|453
1595368500000|2020-07-21 21:55:00|9068.7|9060.2|9068.1|9059.6|9070.8|9061.8|9063.8|9057.5|557
1595368800000|2020-07-21 22:00:00|9067.6|9059.5|9061.6|9058.6|9067.6|9060.6|9060.9|9056.4|786
1595369100000|2020-07-21 22:05:00|9061.5|9058.5|9060.9|9059.4|9062.7|9060.6|9060.3|9058.1|328
1595369400000|2020-07-21 22:10:00|9061|9059.5|9062.6|9061.1|9063|9061.3|9060.4|9057.7|478
1595369700000|2020-07-21 22:15:00|9062.7|9061.2|9061.6|9060.1|9062.8|9061.3|9060.9|9059|295
1595370000000|2020-07-21 22:20:00|9062|9059.8|9063.5|9061.2|9063.8|9062|9061.8|9059.8|360
1595370300000|2020-07-21 22:25:00|9063|9061.5|9062.4|9060.9|9063.7|9061.9|9061.7|9060|232
1595370600000|2020-07-21 22:30:00|9062.5|9061|9061.5|9060|9063.4|9061.9|9061.5|9060|194
1595370900000|2020-07-21 22:35:00|9061.6|9060.1|9061.1|9059.6|9062|9060.2|9060.4|9058.9|178
1595371200000|2020-07-21 22:40:00|9061.2|9059.7|9059.5|9058|9061.2|9059.7|9059.4|9057.9|153
1595371500000|2020-07-21 22:45:00|9059.4|9057.9|9059.5|9058|9060.6|9058.7|9059.2|9057.6|157
1595371800000|2020-07-21 22:50:00|9059.6|9058.1|9058.7|9057.2|9059.6|9058.1|9058.4|9056.9|162
1595372100000|2020-07-21 22:55:00|9058.6|9057.1|9060|9058.5|9060.1|9058.6|9058.4|9056.7|188
1595372400000|2020-07-21 23:00:00|9059.9|9058.4|9061.5|9060|9062.2|9060.4|9059.6|9058.1|244
1595372700000|2020-07-21 23:05:00|9061.2|9059.7|9061.7|9060.2|9062.6|9061.1|9061.2|9059.7|253
1595373000000|2020-07-21 23:10:00|9061.8|9060.3|9062.6|9061.1|9062.6|9061.1|9060.6|9059.1|204
1595373300000|2020-07-21 23:15:00|9062.5|9061|9062.1|9060.6|9063|9061.5|9061.3|9059.8|211
1595373600000|2020-07-21 23:20:00|9062.2|9060.7|9061.6|9060.1|9062.2|9060.7|9060.8|9059.3|155
1595373900000|2020-07-21 23:25:00|9061.7|9060.2|9061.6|9060.1|9062.1|9060.6|9061.2|9059.7|130
1595374200000|2020-07-21 23:30:00|9061.7|9060.2|9063|9061.5|9063.2|9061.7|9061.3|9059.8|138
1595374500000|2020-07-21 23:35:00|9063.2|9061.7|9062.5|9061|9064.1|9062.6|9062.4|9060.9|170
1595374800000|2020-07-21 23:40:00|9062.7|9061.2|9063.7|9062.2|9064.1|9062.6|9062.1|9060.6|324
1595375100000|2020-07-21 23:45:00|9063.6|9062.1|9064.3|9062.8|9066.5|9065|9063.6|9062.1|337
1595375400000|2020-07-21 23:50:00|9064.2|9062.7|9062.8|9061.3|9064.8|9063.3|9062.8|9061.3|317
1595375700000|2020-07-21 23:55:00|9062.9|9061.4|9060.4|9058.9|9063.4|9062|9060.2|9058.7|318
1595376000000|2020-07-22 00:00:00|9060.5|9059|9058.3|9056.8|9061|9059.5|9057.3|9056.1|447
1595376300000|2020-07-22 00:05:00|9058.2|9056.7|9056.9|9055.4|9058.6|9057.1|9056.5|9055.3|235
1595376600000|2020-07-22 00:10:00|9057|9055.5|9057.4|9055.9|9058.2|9056.7|9056.5|9055.3|214
1595376900000|2020-07-22 00:15:00|9057.3|9055.8|9057.4|9055.9|9058.1|9056.6|9056.2|9054.9|331
1595377200000|2020-07-22 00:20:00|9057.5|9056|9057.4|9055.9|9058.4|9056.9|9057|9055.5|254
1595377500000|2020-07-22 00:25:00|9057.5|9056|9056.1|9055.2|9058.5|9057|9056.1|9054.9|203
1595377800000|2020-07-22 00:30:00|9056.5|9055|9056.1|9054.6|9057.3|9055.8|9055.7|9054.5|349
1595378100000|2020-07-22 00:35:00|9056.2|9054.7|9056.6|9055.1|9056.9|9055.4|9055.5|9054.4|244
1595378400000|2020-07-22 00:40:00|9056.5|9055|9055.8|9054.9|9056.6|9055.2|9055.4|9054.2|168
1595378700000|2020-07-22 00:45:00|9055.7|9054.8|9054.9|9053.4|9056.1|9054.9|9054.2|9052.8|221
1595379000000|2020-07-22 00:50:00|9054.8|9053.3|9055.8|9054.3|9055.8|9054.3|9053.4|9051.9|333
1595379300000|2020-07-22 00:55:00|9055.7|9054.2|9057.1|9055.6|9057.3|9055.9|9054.7|9053.2|355
1595379600000|2020-07-22 01:00:00|9057.2|9055.7|9057.7|9056.8|9058.7|9057.2|9056.9|9055.4|418
1595379900000|2020-07-22 01:05:00|9057.8|9056.9|9060.6|9059.1|9060.7|9059.5|9057.2|9056|487
1595380200000|2020-07-22 01:10:00|9060.7|9059.2|9062.8|9061.3|9063.2|9061.7|9060.1|9058.6|589
1595380500000|2020-07-22 01:15:00|9062.7|9061.2|9064|9063.1|9065.2|9063.8|9062.3|9060.8|444
1595380800000|2020-07-22 01:20:00|9064.3|9062.8|9062.5|9061|9064.5|9063|9062.3|9060.8|310
1595381100000|2020-07-22 01:25:00|9062.6|9061.1|9061.1|9059.6|9062.6|9061.1|9060.3|9059|287
1595381400000|2020-07-22 01:30:00|9061.2|9059.7|9060.1|9058.6|9062.6|9061.1|9059.8|9058.6|322
1595381700000|2020-07-22 01:35:00|9060|9058.5|9061.3|9059.8|9061.9|9060.7|9059|9057.5|435
1595382000000|2020-07-22 01:40:00|9061.2|9059.7|9062.9|9061.4|9063.8|9062.4|9061|9059.5|453
1595382300000|2020-07-22 01:45:00|9062.5|9061.6|9064.8|9063.3|9064.8|9063.3|9061.7|9060.2|369
1595382600000|2020-07-22 01:50:00|9064.7|9063.2|9067.3|9065.8|9068|9066.5|9064.1|9062.6|381
1595382900000|2020-07-22 01:55:00|9067.2|9065.7|9066.7|9065.2|9067.7|9066.3|9065.9|9064.4|323
1595383200000|2020-07-22 02:00:00|9066.6|9065.1|9067.8|9066.3|9067.9|9066.4|9066.5|9065|312
1595383500000|2020-07-22 02:05:00|9067.7|9066.2|9068.6|9067.1|9068.9|9067.6|9067.2|9065.8|246
1595383800000|2020-07-22 02:10:00|9068.8|9067.3|9066.9|9065.4|9068.9|9067.7|9066.8|9065.3|271
1595384100000|2020-07-22 02:15:00|9066.8|9065.3|9067.9|9066.4|9068.7|9067.6|9066|9064.5|333
1595384400000|2020-07-22 02:20:00|9068|9066.5|9068.2|9066.7|9068.4|9066.9|9067.2|9065.7|205
1595384700000|2020-07-22 02:25:00|9068.3|9066.8|9068.6|9067.1|9068.8|9067.4|9066.6|9065.4|254
1595385000000|2020-07-22 02:30:00|9068.7|9067.2|9070.1|9068.6|9070.6|9069.1|9067.9|9066.7|289
1595385300000|2020-07-22 02:35:00|9070|9068.5|9072.3|9070.8|9073|9071.6|9070|9068.5|241
1595385600000|2020-07-22 02:40:00|9072.4|9070.9|9070.5|9069|9072.5|9071.2|9070.4|9068.9|224
1595385900000|2020-07-22 02:45:00|9070.4|9068.9|9070.5|9069|9071.1|9069.8|9069.4|9068|256
1595386200000|2020-07-22 02:50:00|9071.1|9070.2|9072.2|9070.7|9072.4|9070.9|9071|9069.6|243
1595386500000|2020-07-22 02:55:00|9072.3|9070.8|9071.2|9069.7|9072.9|9071.4|9070.2|9068.8|398
1595386800000|2020-07-22 03:00:00|9071.3|9069.8|9071.4|9069.9|9071.7|9070.2|9069.7|9068.3|326
1595387100000|2020-07-22 03:05:00|9071.5|9070|9071.3|9070.4|9071.6|9070.4|9069.3|9067.9|293
1595387400000|2020-07-22 03:10:00|9071.5|9070|9073.3|9071.8|9073.5|9072|9071|9069.7|261
1595387700000|2020-07-22 03:15:00|9073.5|9072|9071.3|9069.8|9074|9072.9|9071.2|9069.7|231
1595388000000|2020-07-22 03:20:00|9071.4|9069.9|9071.7|9070.2|9072.4|9071.1|9071.2|9069.8|252
1595388300000|2020-07-22 03:25:00|9071.8|9070.3|9070.3|9068.8|9071.9|9070.5|9070.1|9068.6|228
1595388600000|2020-07-22 03:30:00|9070.4|9068.9|9070.2|9068.7|9072|9070.5|9070|9068.5|192
1595388900000|2020-07-22 03:35:00|9070.1|9068.6|9069.2|9067.7|9070.6|9069.1|9068.3|9067|231
1595389200000|2020-07-22 03:40:00|9069.3|9067.8|9069.1|9067.6|9069.8|9068.5|9067.9|9066.4|221
1595389500000|2020-07-22 03:45:00|9069.2|9067.7|9069.7|9068.2|9070.3|9068.8|9068.7|9067.4|240
1595389800000|2020-07-22 03:50:00|9069.6|9068.1|9070.7|9069.2|9071|9069.8|9069.5|9068|145
1595390100000|2020-07-22 03:55:00|9070.4|9069.5|9070.4|9068.9|9071|9069.9|9069.6|9068.1|144
1595390400000|2020-07-22 04:00:00|9070.2|9068.7|9068.8|9067.3|9070.3|9069.2|9068.7|9067.2|108
1595390700000|2020-07-22 04:05:00|9068.9|9067.4|9070.5|9069|9070.6|9069.1|9068.5|9067.2|138
1595391000000|2020-07-22 04:10:00|9070.6|9069.1|9071.1|9069.6|9071.1|9069.6|9069.6|9068.3|204
1595391300000|2020-07-22 04:15:00|9071|9069.5|9070.5|9069|9072.2|9070.7|9070.4|9068.9|228
1595391600000|2020-07-22 04:20:00|9070.6|9069.1|9070.1|9068.6|9070.6|9069.2|9069.7|9068.2|198
1595391900000|2020-07-22 04:25:00|9070.2|9068.7|9070.2|9068.7|9070.7|9069.2|9069.9|9068.5|156
1595392200000|2020-07-22 04:30:00|9070.3|9068.8|9071.1|9069.6|9072|9070.9|9070.1|9068.6|225
1595392500000|2020-07-22 04:35:00|9071.2|9069.7|9071.6|9070.1|9072.3|9070.9|9070.7|9069.2|170
1595392800000|2020-07-22 04:40:00|9071.5|9070|9071.8|9070.3|9072.7|9071.2|9070.8|9069.5|189
1595393100000|2020-07-22 04:45:00|9071.9|9070.4|9071.9|9070.4|9072.3|9071.1|9071.3|9069.8|179
1595393400000|2020-07-22 04:50:00|9072|9070.5|9072.6|9071.1|9073.1|9071.7|9071.9|9070.4|224
1595393700000|2020-07-22 04:55:00|9072.7|9071.2|9072.8|9071.3|9073.6|9072.1|9072.4|9071|308
1595394000000|2020-07-22 05:00:00|9073|9071.5|9073.1|9071.6|9073.4|9071.9|9072.2|9070.7|238
1595394300000|2020-07-22 05:05:00|9073|9071.5|9072.7|9071.2|9073.6|9072.1|9071.7|9070.4|339
1595394600000|2020-07-22 05:10:00|9072.8|9071.3|9071.6|9070.1|9072.9|9071.5|9071.3|9070|211
1595394900000|2020-07-22 05:15:00|9071.7|9070.2|9072.7|9071.2|9073.4|9072.1|9071.6|9070.1|231
1595395200000|2020-07-22 05:20:00|9072.6|9071.1|9070.7|9069.8|9073.4|9072.2|9070.7|9069.5|274
1595395500000|2020-07-22 05:25:00|9070.6|9069.7|9072.6|9071.1|9073.5|9072.5|9070.6|9069.4|353
1595395800000|2020-07-22 05:30:00|9072.7|9071.2|9073.5|9072|9074.4|9072.9|9072.1|9070.7|232
1595396100000|2020-07-22 05:35:00|9073.6|9072.1|9074.5|9073|9074.9|9073.4|9073.4|9071.9|220
1595396400000|2020-07-22 05:40:00|9074.4|9072.9|9073.2|9071.7|9074.7|9073.2|9072.4|9071.4|280
1595396700000|2020-07-22 05:45:00|9073.1|9071.6|9072.2|9070.7|9073.7|9072.6|9071.8|9070.5|268
1595397000000|2020-07-22 05:50:00|9072.3|9070.8|9069.5|9068|9072.5|9071.1|9069.1|9067.7|295
1595397300000|2020-07-22 05:55:00|9069.4|9067.9|9070.1|9068.6|9070.1|9068.7|9068.3|9066.8|312
1595397600000|2020-07-22 06:00:00|9070.2|9068.7|9065.1|9063.6|9070.2|9068.9|9064.7|9063.5|620
1595397900000|2020-07-22 06:05:00|9064.9|9064|9062.6|9061.1|9066.4|9065.1|9062.2|9061|477
1595398200000|2020-07-22 06:10:00|9062.2|9061.3|9061.7|9060.8|9064.1|9063|9061.3|9059.9|525
1595398500000|2020-07-22 06:15:00|9062.3|9061.3|9062.8|9061.9|9066.3|9065|9062.1|9060.9|549
1595398800000|2020-07-22 06:20:00|9062.7|9061.8|9063.6|9062.1|9064.1|9062.9|9060.9|9059.7|500
1595399100000|2020-07-22 06:25:00|9063.5|9062|9062.7|9061.8|9064.8|9063.6|9061.5|9060.5|648
1595399400000|2020-07-22 06:30:00|9063|9061.5|9062.4|9061.5|9064.3|9063.4|9061.8|9060.9|452
1595399700000|2020-07-22 06:35:00|9062.5|9061.6|9067.1|9066.2|9067.3|9066.2|9062.4|9061.2|498
1595400000000|2020-07-22 06:40:00|9067|9066.1|9068.5|9067|9068.5|9067.3|9065.7|9064.6|465
1595400300000|2020-07-22 06:45:00|9068.2|9067.3|9071.5|9070.6|9073|9071.8|9068.2|9067.1|557
1595400600000|2020-07-22 06:50:00|9071.4|9070.5|9072.4|9071.5|9073.1|9071.8|9070.7|9069.5|388
1595400900000|2020-07-22 06:55:00|9072.3|9071.4|9073.2|9071.7|9074.1|9073|9070.7|9069.5|628
1595401200000|2020-07-22 07:00:00|9073.3|9071.8|9071|9070.1|9075.3|9074.1|9069.4|9068.2|748
1595401500000|2020-07-22 07:05:00|9071.1|9070.2|9076.8|9075.3|9077.5|9076.5|9068.5|9067.5|872
1595401800000|2020-07-22 07:10:00|9076.7|9075.2|9076.3|9074.8|9077.3|9076.1|9072.6|9071.3|709
1595402100000|2020-07-22 07:15:00|9076.4|9074.9|9084.4|9083.5|9084.9|9083.9|9074.9|9073.8|756
1595402400000|2020-07-22 07:20:00|9084.2|9083.3|9088.5|9087|9092|9090.5|9081.4|9080.4|649
1595402700000|2020-07-22 07:25:00|9088.4|9086.9|9088.9|9087.4|9092.6|9091.1|9083.4|9082.2|1130
1595403000000|2020-07-22 07:30:00|9088.8|9087.3|9092.9|9092|9093.8|9092.4|9087.7|9086.2|1127
1595403300000|2020-07-22 07:35:00|9093.1|9091.6|9085.3|9084.4|9093.3|9092.2|9085.2|9084|1262
1595403600000|2020-07-22 07:40:00|9085|9084.1|9087.3|9085.8|9089.6|9088.3|9085|9084.1|1121
1595403900000|2020-07-22 07:45:00|9087.4|9085.9|9089.6|9088.1|9090.1|9089|9086.6|9085.5|991
1595404200000|2020-07-22 07:50:00|9089.4|9087.9|9084.5|9083.6|9091.3|9090.4|9083.5|9082.3|1000
1595404500000|2020-07-22 07:55:00|9085.4|9083.9|9087.8|9086.9|9089|9087.9|9081.8|9080.3|1119
1595404800000|2020-07-22 08:00:00|9087.7|9086.8|9094.6|9093.1|9094.6|9093.2|9087.4|9085.9|977
1595405100000|2020-07-22 08:05:00|9094.8|9093.3|9097.7|9096.8|9098.5|9097.3|9093.2|9092|1024
1595405400000|2020-07-22 08:10:00|9097.9|9097|9102.2|9100.7|9102.7|9101.5|9097.5|9096.3|956
1595405700000|2020-07-22 08:15:00|9102.1|9100.6|9098.9|9098|9102.1|9100.9|9097.6|9096.4|818
1595406000000|2020-07-22 08:20:00|9098.8|9097.9|9100.1|9099.2|9102.5|9101.4|9097.5|9096.4|776
1595406300000|2020-07-22 08:25:00|9100.2|9099.3|9102.8|9101.9|9103.7|9102.8|9097|9095.8|874
1595406600000|2020-07-22 08:30:00|9102.7|9101.8|9106.9|9106|9107|9106.1|9101.6|9100.3|690
1595406900000|2020-07-22 08:35:00|9107.2|9105.7|9103.1|9102.2|9107.4|9106.2|9103|9101.8|846
1595407200000|2020-07-22 08:40:00|9103.2|9102.3|9101.9|9101|9105.5|9104.3|9101.1|9099.9|803
1595407500000|2020-07-22 08:45:00|9102|9101.1|9104.3|9103.4|9104.3|9103.4|9100.1|9099.2|805
1595407800000|2020-07-22 08:50:00|9104.1|9103.2|9106.5|9105.6|9107.3|9106|9102.6|9101.4|774
1595408100000|2020-07-22 08:55:00|9106.8|9105.3|9104.5|9103.6|9106.8|9105.9|9103.2|9102.1|712
1595408400000|2020-07-22 09:00:00|9104.6|9103.7|9108.1|9106.6|9108.7|9107.5|9103.9|9102.7|706
1595408700000|2020-07-22 09:05:00|9108|9106.5|9108.8|9107.9|9109.7|9108.6|9106.4|9105.4|748
1595409000000|2020-07-22 09:10:00|9109|9108.1|9110.9|9109.4|9112.6|9111.4|9108.3|9107.3|698
1595409300000|2020-07-22 09:15:00|9111.1|9109.6|9113.2|9112.3|9114.4|9113.3|9109.7|9108.5|739
1595409600000|2020-07-22 09:20:00|9113.3|9112.4|9115.4|9114.5|9116.9|9115.7|9112.4|9111.4|672
1595409900000|2020-07-22 09:25:00|9115.6|9114.7|9117.8|9116.9|9118.4|9117.5|9115.1|9113.9|653
1595410200000|2020-07-22 09:30:00|9118.1|9116.6|9112.4|9111.5|9118.7|9117.6|9112.4|9111.3|712
1595410500000|2020-07-22 09:35:00|9112.5|9111.6|9113.3|9112.4|9114.1|9112.9|9110.9|9109.9|753
1595410800000|2020-07-22 09:40:00|9113.4|9112.5|9111.6|9110.7|9117.3|9116.2|9111.1|9109.9|670
1595411100000|2020-07-22 09:45:00|9111.9|9110.4|9109.4|9107.9|9112|9110.9|9107.6|9106.6|680
1595411400000|2020-07-22 09:50:00|9109.1|9108.2|9107.8|9106.9|9110.2|9109|9107.4|9106.3|521
1595411700000|2020-07-22 09:55:00|9107.6|9106.7|9109.4|9107.9|9111.4|9110.1|9106.6|9105.3|674
1595412000000|2020-07-22 10:00:00|9109.3|9107.8|9108.9|9108|9110.4|9109.3|9107.5|9106.3|643
1595412300000|2020-07-22 10:05:00|9109|9108.1|9122.6|9121.1|9123.7|9122.2|9108.3|9107.2|852
1595412600000|2020-07-22 10:10:00|9122.5|9121|9127.3|9125.8|9128.9|9127.9|9121.9|9120.4|1005
1595412900000|2020-07-22 10:15:00|9127|9126.1|9134.7|9133.2|9135|9134|9125.5|9124.3|875
1595413200000|2020-07-22 10:20:00|9134.8|9133.3|9136.7|9135.8|9137.6|9136.3|9133.6|9132.5|865
1595413500000|2020-07-22 10:25:00|9136.5|9135.6|9133.5|9132.6|9136.6|9135.6|9131.9|9130.8|733
1595413800000|2020-07-22 10:30:00|9133.9|9132.4|9127.6|9126.1|9134.7|9133.4|9127.1|9125.8|775
1595414100000|2020-07-22 10:35:00|9127.5|9126|9125|9124.1|9130.6|9129.6|9124.6|9123.6|703
1595414400000|2020-07-22 10:40:00|9124.9|9124|9126.2|9125.3|9126.8|9125.6|9123.4|9122.5|676
1595414700000|2020-07-22 10:45:00|9126.3|9125.4|9121.2|9119.7|9127.9|9126.6|9120.8|9119.6|548
1595415000000|2020-07-22 10:50:00|9121.3|9119.8|9119.1|9117.6|9121.3|9120.1|9116.3|9115|712
1595415300000|2020-07-22 10:55:00|9119.2|9117.7|9115.8|9114.3|9119.5|9118.2|9115|9113.9|540
1595415600000|2020-07-22 11:00:00|9116|9114.9|9112.8|9111.3|9116.8|9115.7|9111.7|9110.6|816
1595415900000|2020-07-22 11:05:00|9112.5|9111.6|9109.3|9108.4|9115|9113.6|9108.5|9107.3|730
1595416200000|2020-07-22 11:10:00|9109.4|9108.5|9111.4|9109.9|9117.7|9116.2|9108.5|9107.5|711
1595416500000|2020-07-22 11:15:00|9111.3|9109.8|9112.3|9110.8|9116.3|9115|9110.4|9108.9|693
1595416800000|2020-07-22 11:20:00|9112.2|9110.7|9112.5|9111.6|9114.4|9113.3|9109.2|9108.2|731
1595417100000|2020-07-22 11:25:00|9112.4|9111.5|9113.7|9112.2|9115.1|9113.8|9110.6|9109.7|568
1595417400000|2020-07-22 11:30:00|9113.6|9112.7|9115.8|9114.9|9117.5|9116.1|9112.6|9111.5|736
1595417700000|2020-07-22 11:35:00|9116.3|9114.8|9118.8|9117.3|9119.4|9118.2|9114.4|9113.2|676
1595418000000|2020-07-22 11:40:00|9118.9|9117.4|9117.1|9115.6|9119.7|9118.2|9116.7|9115.5|570
1595418300000|2020-07-22 11:45:00|9116.7|9115.8|9115|9113.5|9117.6|9116.4|9114|9112.7|526
1595418600000|2020-07-22 11:50:00|9115.2|9113.7|9116.9|9115.4|9117.8|9116.4|9113|9111.7|637
1595418900000|2020-07-22 11:55:00|9117|9115.5|9119.2|9118.3|9122.3|9121|9116.2|9115|729
1595419200000|2020-07-22 12:00:00|9119.1|9117.6|9116|9114.5|9119.7|9118.4|9115.4|9114.2|884
1595419500000|2020-07-22 12:05:00|9116.1|9114.6|9117.1|9115.6|9120.3|9119.1|9115.8|9114.4|622
1595419800000|2020-07-22 12:10:00|9117|9115.5|9112.8|9111.9|9117.1|9115.6|9112.1|9111|467
1595420100000|2020-07-22 12:15:00|9113|9111.5|9111.4|9109.9|9114.6|9113.4|9111|9109.5|576
1595420400000|2020-07-22 12:20:00|9111.3|9109.8|9109|9107.5|9113.6|9112.1|9108|9106.6|872
1595420700000|2020-07-22 12:25:00|9109.1|9107.6|9107|9105.5|9109.1|9107.6|9103|9101.5|677
1595421000000|2020-07-22 12:30:00|9106.7|9105.8|9115.5|9114|9116.1|9114.9|9106.7|9105.8|715
1595421300000|2020-07-22 12:35:00|9115.6|9114.1|9122.9|9122|9122.9|9122|9113.3|9112|843
1595421600000|2020-07-22 12:40:00|9123|9121.5|9118.9|9117.4|9123.6|9122.3|9116.1|9114.8|895
1595421900000|2020-07-22 12:45:00|9119|9117.5|9121.7|9120.8|9121.9|9121|9115.9|9114.8|678
1595422200000|2020-07-22 12:50:00|9121.8|9120.9|9119|9118.1|9122.6|9121.4|9117.7|9116.6|838
1595422500000|2020-07-22 12:55:00|9119.1|9118.2|9120.7|9119.2|9123.3|9122|9117.3|9116.1|834
1595422800000|2020-07-22 13:00:00|9120.6|9119.1|9118|9117.1|9121.5|9120.1|9116.3|9115.4|864
1595423100000|2020-07-22 13:05:00|9118.1|9117.2|9118.1|9117.2|9120.9|9119.4|9117.6|9116.4|823
1595423400000|2020-07-22 13:10:00|9118.2|9117.3|9124.6|9123.7|9126.4|9125.5|9118.2|9117.3|691
1595423700000|2020-07-22 13:15:00|9124.7|9123.8|9124.3|9123.4|9127.9|9126.5|9123.8|9122.7|813
1595424000000|2020-07-22 13:20:00|9124.2|9123.3|9119.3|9118.4|9126.3|9124.8|9119|9118.1|929
1595424300000|2020-07-22 13:25:00|9119.2|9118.3|9120.1|9119.2|9121.3|9120.2|9117.8|9116.7|701
1595424600000|2020-07-22 13:30:00|9120.2|9119.3|9128.3|9127.4|9130|9128.6|9119.9|9119|993
1595424900000|2020-07-22 13:35:00|9128.2|9127.3|9125.3|9123.8|9129.2|9127.9|9124.5|9123.3|970
1595425200000|2020-07-22 13:40:00|9125.2|9123.7|9122.3|9121.4|9125.8|9124.6|9122.2|9121.1|808
1595425500000|2020-07-22 13:45:00|9122.2|9121.3|9119.1|9117.6|9123.4|9122.3|9117.3|9116|763
1595425800000|2020-07-22 13:50:00|9119|9117.5|9118.8|9117.9|9119.4|9118.4|9117|9115.6|704
1595426100000|2020-07-22 13:55:00|9119|9117.5|9114.7|9113.2|9119|9118.1|9114.7|9112.8|673
1595426400000|2020-07-22 14:00:00|9114.8|9113.3|9111.8|9110.9|9116.4|9114.9|9111.2|9110.1|757
1595426700000|2020-07-22 14:05:00|9111.7|9110.8|9112.4|9111.5|9117|9116.1|9110.1|9108.8|1001
1595427000000|2020-07-22 14:10:00|9112.3|9111.4|9111.1|9110.2|9114.1|9113.1|9109.4|9108.3|859
1595427300000|2020-07-22 14:15:00|9111|9109.6|9112.4|9111.5|9113.6|9112.7|9110|9109|659
1595427600000|2020-07-22 14:20:00|9112.3|9111.4|9108.3|9107.4|9113.1|9111.7|9106.9|9105.8|701
1595427900000|2020-07-22 14:25:00|9108.1|9107.2|9104.3|9103.4|9109.2|9108|9103.1|9102.2|753
1595428200000|2020-07-22 14:30:00|9104.2|9103.3|9107.9|9107|9108.5|9107.4|9103.6|9102.1|740
1595428500000|2020-07-22 14:35:00|9107.8|9106.9|9100|9098.5|9108.5|9107.6|9098.5|9097.5|823
1595428800000|2020-07-22 14:40:00|9099.9|9099.1|9101.4|9100.5|9102|9100.9|9097.2|9096.3|743
1595429100000|2020-07-22 14:45:00|9101.5|9100.6|9099.6|9098.7|9102.2|9101.3|9094.8|9093.6|982
1595429400000|2020-07-22 14:50:00|9099.5|9098.6|9106|9104.5|9107|9105.9|9097.3|9095.8|948
1595429700000|2020-07-22 14:55:00|9105.9|9104.4|9105.7|9104.8|9109.3|9108.4|9105.5|9104.4|961
1595430000000|2020-07-22 15:00:00|9105.8|9104.9|9104.8|9103.9|9107.5|9106.6|9102.8|9101.7|812
1595430300000|2020-07-22 15:05:00|9105|9103.5|9107|9105.5|9110.2|9109|9105|9103.5|697
1595430600000|2020-07-22 15:10:00|9107.1|9105.6|9105.8|9104.3|9107.5|9106.4|9104.9|9103.8|639
1595430900000|2020-07-22 15:15:00|9105.4|9104.5|9104.7|9103.8|9106.1|9104.8|9103.9|9102.4|675
1595431200000|2020-07-22 15:20:00|9104.8|9103.9|9104.5|9103.6|9106.1|9104.9|9103.6|9102.7|530
1595431500000|2020-07-22 15:25:00|9104.6|9103.7|9104.7|9103.2|9105.7|9104.5|9100.7|9099.6|671
1595431800000|2020-07-22 15:30:00|9104.4|9103.5|9099.1|9097.6|9104.8|9103.6|9096.6|9095.3|972
1595432100000|2020-07-22 15:35:00|9099.2|9097.7|9102|9100.5|9103.1|9101.6|9099.1|9097.6|775
1595432400000|2020-07-22 15:40:00|9101.9|9100.4|9100.1|9099.2|9102.8|9101.6|9099.2|9098.1|603
1595432700000|2020-07-22 15:45:00|9100.4|9098.9|9101.4|9100.5|9102.3|9100.8|9098.4|9097.3|421
1595433000000|2020-07-22 15:50:00|9101.5|9100|9099.6|9098.1|9101.8|9100.6|9098|9096.7|498
1595433300000|2020-07-22 15:55:00|9099.7|9098.2|9103.4|9102.5|9103.6|9102.5|9099|9097.8|470
1595433600000|2020-07-22 16:00:00|9103.2|9102.3|9105.5|9104|9107.4|9106.2|9103|9101.7|560
1595433900000|2020-07-22 16:05:00|9105.4|9103.9|9103.7|9102.8|9105.8|9104.7|9103.2|9102|522
1595434200000|2020-07-22 16:10:00|9103.5|9102.6|9099.1|9098.2|9104.8|9103.7|9098.7|9097.5|678
1595434500000|2020-07-22 16:15:00|9099.4|9097.9|9096|9095.1|9099.5|9098.4|9095.9|9094.9|597
1595434800000|2020-07-22 16:20:00|9095.9|9095|9096|9094.5|9097.1|9096.2|9094.1|9093|530
1595435100000|2020-07-22 16:25:00|9096.2|9094.7|9097.8|9096.3|9098.5|9097.2|9095.6|9094.3|479
1595435400000|2020-07-22 16:30:00|9097.9|9096.4|9098.2|9097.3|9099|9097.8|9096|9094.9|428
1595435700000|2020-07-22 16:35:00|9098.3|9097.4|9096|9095.1|9098.4|9097.4|9095.4|9094.2|507
1595436000000|2020-07-22 16:40:00|9096.1|9095.2|9095.7|9094.8|9096.7|9095.5|9095.1|9094.2|373
1595436300000|2020-07-22 16:45:00|9095.6|9094.7|9093.6|9092.7|9096.5|9095.3|9093.2|9092.3|331
1595436600000|2020-07-22 16:50:00|9093.5|9092.6|9094.4|9093.5|9094.9|9094|9092.8|9091.9|302
1595436900000|2020-07-22 16:55:00|9094.3|9093.4|9089.9|9089|9095.4|9094.5|9089.5|9088.6|526
1595437200000|2020-07-22 17:00:00|9090|9089.1|9093.2|9092.3|9093.6|9092.7|9089.5|9088.6|437
1595437500000|2020-07-22 17:05:00|9093.1|9092.2|9089.2|9088.3|9093.3|9092.4|9088.6|9087.6|422
1595437800000|2020-07-22 17:10:00|9089.4|9088.5|9086.4|9085.5|9089.9|9089|9086.4|9085.5|460
1595438100000|2020-07-22 17:15:00|9086.5|9085.6|9086.7|9085.8|9088|9087|9086.4|9085.4|423
1595438400000|2020-07-22 17:20:00|9086.8|9085.9|9087.1|9086.2|9088.5|9087.6|9086.5|9085.4|353
1595438700000|2020-07-22 17:25:00|9086.9|9086|9084.7|9083.8|9089.1|9088|9084.6|9083.7|448
1595439000000|2020-07-22 17:30:00|9084.8|9083.9|9083.5|9082.6|9085.6|9084.7|9083.3|9082.2|398
1595439300000|2020-07-22 17:35:00|9083.6|9082.7|9082|9081.1|9084.1|9083.2|9081.4|9080.5|398
1595439600000|2020-07-22 17:40:00|9082.2|9081.3|9082.9|9082|9083.6|9082.7|9081.3|9080.2|437
1595439900000|2020-07-22 17:45:00|9082.8|9081.9|9084.8|9083.9|9084.8|9083.9|9082.7|9081.5|379
1595440200000|2020-07-22 17:50:00|9085|9084.1|9086|9085.1|9086.5|9085.6|9084.8|9083.9|313
1595440500000|2020-07-22 17:55:00|9086.2|9085.3|9088.4|9087.5|9088.4|9087.5|9085.4|9084.2|517
1595440800000|2020-07-22 18:00:00|9088.3|9087.4|9089.4|9088.5|9091.1|9090.2|9087.4|9086.5|408
1595441100000|2020-07-22 18:05:00|9089.3|9088.4|9087.8|9086.9|9090.7|9089.6|9087.7|9086.8|359
1595441400000|2020-07-22 18:10:00|9087.9|9087|9087.9|9087|9088.4|9087.5|9086.6|9085.7|447
1595441700000|2020-07-22 18:15:00|9088.2|9086.7|9087.1|9086.2|9088.8|9087.9|9086.2|9085.3|460
1595442000000|2020-07-22 18:20:00|9087.2|9086.3|9086.8|9085.9|9087.6|9086.7|9085.9|9085|282
1595442300000|2020-07-22 18:25:00|9086.9|9086|9085.5|9084.6|9088|9087|9085.4|9084.3|297
1595442600000|2020-07-22 18:30:00|9085.6|9084.7|9083.1|9082.2|9085.7|9084.8|9082.2|9081.3|365
1595442900000|2020-07-22 18:35:00|9083.2|9082.3|9083.7|9082.8|9084.1|9083.2|9082|9081.1|288
1595443200000|2020-07-22 18:40:00|9083.6|9082.7|9083|9082.1|9084.2|9083.2|9081.9|9081|338
1595443500000|2020-07-22 18:45:00|9082.9|9082|9082.5|9081.6|9083.6|9082.7|9082.3|9081.3|244
1595443800000|2020-07-22 18:50:00|9082.4|9081.5|9082.7|9081.8|9083.3|9082.4|9081.5|9080.6|285
1595444100000|2020-07-22 18:55:00|9082.8|9081.9|9083|9082.1|9083.6|9082.7|9081.1|9080.2|478
1595444400000|2020-07-22 19:00:00|9082.7|9081.8|9082.7|9081.8|9083.4|9082.5|9081.4|9080.5|422
1595444700000|2020-07-22 19:05:00|9082.6|9081.7|9082.4|9081.5|9083|9082.1|9081.9|9081|304
1595445000000|2020-07-22 19:10:00|9082.3|9081.4|9082.5|9081.6|9083.4|9082.5|9081.9|9081|374
1595445300000|2020-07-22 19:15:00|9082.6|9081.7|9083.1|9082.2|9083.3|9082.4|9080.9|9080|352
1595445600000|2020-07-22 19:20:00|9083.3|9082.4|9082.8|9081.9|9083.8|9082.9|9082.3|9081.4|346
1595445900000|2020-07-22 19:25:00|9083|9082.1|9084.7|9083.8|9084.8|9083.9|9082.6|9081.7|312
1595446200000|2020-07-22 19:30:00|9084.8|9083.9|9084.8|9083.9|9085.1|9084.2|9083.7|9082.8|344
1595446500000|2020-07-22 19:35:00|9084.7|9083.8|9084.7|9083.8|9085.5|9084.6|9084|9083.1|339
1595446800000|2020-07-22 19:40:00|9084.6|9083.7|9085.2|9084.3|9085.5|9084.6|9084.3|9083.4|342
1595447100000|2020-07-22 19:45:00|9085.1|9084.2|9086.1|9085.2|9086.8|9085.7|9085|9084|322
1595447400000|2020-07-22 19:50:00|9086.2|9085.3|9088.1|9087.2|9088.2|9087.3|9085.9|9084.9|410
1595447700000|2020-07-22 19:55:00|9088.2|9087.3|9087.7|9086.2|9088.8|9087.7|9086.3|9085.2|700
1595448000000|2020-07-22 20:00:00|9087.5|9086|9086.1|9084.6|9087.6|9086.4|9084|9082.9|543
1595448300000|2020-07-22 20:05:00|9086.2|9084.7|9084.7|9083.2|9086.3|9085.1|9084.2|9082.9|265
1595448600000|2020-07-22 20:10:00|9084.8|9083.3|9084.1|9082.6|9085.1|9083.9|9084|9082.6|222
1595448900000|2020-07-22 20:15:00|9084|9082.5|9083|9081.5|9084.7|9083.4|9082.3|9081|269
1595449200000|2020-07-22 20:20:00|9082.8|9081.3|9082.3|9080.8|9083|9081.8|9081.8|9080.6|166
1595449500000|2020-07-22 20:25:00|9082.2|9080.7|9081.3|9079.8|9082.6|9081.5|9080.3|9079|316
1595449800000|2020-07-22 20:30:00|9080.9|9080|9081|9079.5|9081.5|9080.2|9080.5|9079|166
1595450100000|2020-07-22 20:35:00|9081.1|9079.6|9082.1|9080.6|9082.3|9080.9|9080.5|9079.3|171
1595450400000|2020-07-22 20:40:00|9082.2|9080.7|9082.4|9080.9|9083.3|9081.9|9081.8|9080.5|284
1595450700000|2020-07-22 20:45:00|9082.3|9080.8|9083.2|9081.7|9083.5|9082|9081.9|9080.4|253
1595451000000|2020-07-22 20:50:00|9083.1|9081.6|9083.1|9081.6|9084|9082.5|9082.2|9080.8|269
1595451300000|2020-07-22 20:55:00|9083|9081.5|9087.4|9084.2|9088.8|9085.5|9082.1|9079.3|474
1595451600000|2020-07-22 21:00:00|9088|9083.3|9093.4|9081.4|9096|9084|9088|9079.5|47
1595451900000|2020-07-22 21:05:00|9093|9081|9091.5|9079.5|9097.8|9085.8|9091.2|9079.2|159
1595452200000|2020-07-22 21:10:00|9091.3|9079.3|9090.4|9078.4|9095|9083|9088.1|9076.1|309
1595452500000|2020-07-22 21:15:00|9090.5|9078.5|9092.7|9080.7|9093.1|9081.1|9089.6|9077.6|262
1595452800000|2020-07-22 21:20:00|9092.2|9080.2|9096.3|9084.3|9096.6|9084.6|9091.3|9079.3|155
1595453100000|2020-07-22 21:25:00|9096.1|9084.1|9092.8|9080.8|9097.2|9085.2|9092.7|9080.7|162
1595453400000|2020-07-22 21:30:00|9093.2|9081.2|9093.8|9081.8|9094.4|9082.4|9091.5|9079.5|182
1595453700000|2020-07-22 21:35:00|9093.6|9081.6|9091.8|9079.8|9094.1|9082.1|9089.3|9077.3|363
1595454000000|2020-07-22 21:40:00|9092|9080|9092.5|9080.5|9095.2|9083.2|9090.3|9078.3|1395
1595454300000|2020-07-22 21:45:00|9092.3|9080.3|9089.6|9079.6|9093.6|9083.5|9088.1|9078.8|737
1595454600000|2020-07-22 21:50:00|9090.8|9079.8|9096.2|9084.2|9096.7|9084.7|9087.6|9079.2|435
1595454900000|2020-07-22 21:55:00|9095.9|9083.9|9095|9084|9096.7|9085.7|9093.4|9082|567
1595455200000|2020-07-22 22:00:00|9095.1|9083.9|9091.9|9090.4|9095.9|9092.2|9091.2|9082.8|788
1595455500000|2020-07-22 22:05:00|9091.6|9089.4|9089|9086.8|9093.4|9090.7|9088.1|9085.9|489
1595455800000|2020-07-22 22:10:00|9089.2|9086.7|9087.4|9085.9|9090.5|9087.6|9087.2|9085.2|413
1595456100000|2020-07-22 22:15:00|9087.2|9085.7|9087.8|9086.3|9088.7|9086.8|9087.2|9085.4|178
1595456400000|2020-07-22 22:20:00|9087.9|9086.4|9087.8|9086.3|9088.2|9086.6|9087|9085.5|144
1595456700000|2020-07-22 22:25:00|9087.7|9086.2|9087.7|9086.2|9088.2|9086.5|9087|9085.3|192
1595457000000|2020-07-22 22:30:00|9087.6|9086.1|9087.2|9085.7|9088.1|9086.5|9086.4|9084.7|201
1595457300000|2020-07-22 22:35:00|9087|9085.5|9089.8|9088.3|9089.8|9088.3|9086.8|9085.3|142
1595457600000|2020-07-22 22:40:00|9089.5|9088|9086.9|9085.4|9090.1|9088.6|9086.4|9084.9|204
1595457900000|2020-07-22 22:45:00|9086.8|9085.3|9086.8|9085.3|9087.2|9085.5|9086|9084.5|144
1595458200000|2020-07-22 22:50:00|9087.1|9085.6|9087.4|9085.9|9088|9086.5|9086.4|9084.9|182
1595458500000|2020-07-22 22:55:00|9087.3|9085.8|9086|9084.5|9087.6|9085.9|9085.5|9084|170
1595458800000|2020-07-22 23:00:00|9086.2|9084.7|9085.8|9084.3|9086.5|9085|9084.4|9082.9|172
1595459100000|2020-07-22 23:05:00|9085.9|9084.4|9083.2|9081.7|9086.1|9084.6|9083.1|9081.6|200
1595459400000|2020-07-22 23:10:00|9083.1|9081.6|9086.9|9085.4|9087|9085.5|9082.8|9081.3|300
1595459700000|2020-07-22 23:15:00|9087|9085.5|9088.1|9086.6|9088.9|9087.4|9086.5|9085|255
1595460000000|2020-07-22 23:20:00|9088|9086.5|9087.5|9086|9088.5|9087|9086.8|9085.3|235
1595460300000|2020-07-22 23:25:00|9087.6|9086.1|9087.2|9085.7|9088.3|9086.8|9086.9|9085.4|274
1595460600000|2020-07-22 23:30:00|9087.3|9085.8|9085.1|9083.6|9087.7|9086.2|9084.9|9083.4|265
1595460900000|2020-07-22 23:35:00|9085.2|9083.7|9085.6|9084.1|9086.4|9084.9|9084.9|9083.4|240
1595461200000|2020-07-22 23:40:00|9085.7|9084.2|9084.7|9083.2|9085.7|9084.2|9084.6|9083.1|186
1595461500000|2020-07-22 23:45:00|9084.8|9083.3|9084.9|9083.4|9085.7|9084.2|9084.2|9082.7|236
1595461800000|2020-07-22 23:50:00|9084.8|9083.3|9086.2|9084.7|9086.6|9085.1|9084.3|9082.8|289
1595462100000|2020-07-22 23:55:00|9086.1|9084.6|9087.4|9085.9|9087.5|9086|9085.5|9084|297
1595462400000|2020-07-23 00:00:00|9087.2|9085.7|9086.8|9085.3|9087.5|9086|9086.3|9084.8|273
1595462700000|2020-07-23 00:05:00|9086.7|9085.2|9086.4|9085.5|9087.7|9086.2|9086.1|9084.6|327
1595463000000|2020-07-23 00:10:00|9086.5|9085|9086.5|9085|9086.8|9085.3|9085.7|9084.2|236
1595463300000|2020-07-23 00:15:00|9086.6|9085.1|9087.1|9085.6|9088.9|9087.4|9086.1|9084.6|358
1595463600000|2020-07-23 00:20:00|9086.9|9085.4|9086.9|9085.4|9087.4|9085.9|9086|9084.5|187
1595463900000|2020-07-23 00:25:00|9087|9085.5|9088.3|9086.8|9088.5|9087.2|9086.3|9085.1|267
1595464200000|2020-07-23 00:30:00|9088.4|9086.9|9088.6|9087.1|9089.5|9088|9087.3|9085.8|282
1595464500000|2020-07-23 00:35:00|9088.5|9087|9088.4|9086.9|9089.1|9087.6|9087.7|9086.2|222
1595464800000|2020-07-23 00:40:00|9088.5|9087|9089|9087.5|9089.5|9088|9087.8|9086.3|278
1595465100000|2020-07-23 00:45:00|9088.9|9087.4|9088.5|9087|9089.4|9087.9|9087.8|9086.3|348
1595465400000|2020-07-23 00:50:00|9088.6|9087.1|9088.6|9087.1|9088.8|9087.3|9087.8|9086.3|273
1595465700000|2020-07-23 00:55:00|9088.7|9087.2|9088.3|9086.8|9089.2|9087.7|9087.5|9086|278
1595466000000|2020-07-23 01:00:00|9088.2|9086.7|9088.1|9086.6|9089.1|9087.6|9087.6|9086.1|414
1595466300000|2020-07-23 01:05:00|9088.3|9086.8|9088.4|9086.9|9088.7|9087.2|9087.3|9085.8|275
1595466600000|2020-07-23 01:10:00|9088.3|9086.8|9087.9|9086.4|9089|9087.5|9087.4|9085.9|463
1595466900000|2020-07-23 01:15:00|9088|9086.5|9089.9|9088.4|9090.2|9089.1|9087.9|9086.4|530
1595467200000|2020-07-23 01:20:00|9090.1|9088.6|9090.1|9088.6|9091.7|9090.5|9089.7|9088.2|315
1595467500000|2020-07-23 01:25:00|9090.2|9088.7|9090|9088.5|9090.6|9089.1|9089.5|9088|222
1595467800000|2020-07-23 01:30:00|9089.6|9088.1|9090.5|9089|9091.2|9089.7|9089.5|9088|339
1595468100000|2020-07-23 01:35:00|9090.4|9088.9|9090.3|9088.8|9091.3|9089.8|9089.8|9088.3|343
1595468400000|2020-07-23 01:40:00|9090.4|9088.9|9089.6|9088.1|9090.8|9089.3|9089.3|9087.8|328
1595468700000|2020-07-23 01:45:00|9089.5|9088|9089.1|9087.6|9090.8|9089.4|9088.6|9087.2|296
1595469000000|2020-07-23 01:50:00|9089|9087.5|9087.8|9086.3|9089.3|9087.8|9086.8|9085.5|286
1595469300000|2020-07-23 01:55:00|9087.9|9086.4|9090.2|9088.7|9090.4|9088.9|9087.8|9086.3|439
1595469600000|2020-07-23 02:00:00|9090|9088.5|9090.2|9088.7|9091|9089.8|9089.6|9088.1|400
1595469900000|2020-07-23 02:05:00|9090.1|9088.6|9089.6|9088.1|9090.7|9089.6|9089.2|9087.8|258
1595470200000|2020-07-23 02:10:00|9089.7|9088.2|9090.5|9089|9091.3|9089.8|9089|9087.8|329
1595470500000|2020-07-23 02:15:00|9090.4|9088.9|9090.2|9088.7|9092|9090.5|9089.2|9087.7|351
1595470800000|2020-07-23 02:20:00|9090.3|9088.8|9090.5|9089|9091.3|9089.8|9090|9088.5|188
1595471100000|2020-07-23 02:25:00|9090.6|9089.1|9089.8|9088.3|9090.7|9089.2|9089.6|9088.1|169
1595471400000|2020-07-23 02:30:00|9089.7|9088.2|9090.9|9089.4|9091.4|9089.9|9089.7|9088.2|231
1595471700000|2020-07-23 02:35:00|9091|9089.5|9091.2|9089.7|9092.2|9090.7|9090.5|9089|180
1595472000000|2020-07-23 02:40:00|9091.3|9089.8|9091.6|9090.1|9092.2|9090.7|9090.6|9089.4|264
1595472300000|2020-07-23 02:45:00|9091.5|9090|9090.8|9089.3|9091.9|9090.6|9089.3|9087.9|472
1595472600000|2020-07-23 02:50:00|9090.9|9089.4|9088.5|9087.6|9091|9089.5|9088.4|9086.9|444
1595472900000|2020-07-23 02:55:00|9088.6|9087.7|9091.5|9090|9091.8|9090.3|9088.3|9087.2|316
1595473200000|2020-07-23 03:00:00|9091.6|9090.1|9091|9089.5|9092.7|9091.2|9090.9|9089.4|219
1595473500000|2020-07-23 03:05:00|9091.1|9089.6|9090.7|9089.2|9091.9|9090.4|9090|9088.5|246
1595473800000|2020-07-23 03:10:00|9090.6|9089.1|9090.4|9088.9|9091.1|9089.6|9089.5|9088|253
1595474100000|2020-07-23 03:15:00|9090.3|9088.8|9090.6|9089.1|9091.6|9090.3|9090|9088.5|248
1595474400000|2020-07-23 03:20:00|9090.7|9089.2|9092.1|9090.6|9092.3|9090.9|9090.4|9088.9|256
1595474700000|2020-07-23 03:25:00|9092.2|9090.7|9092.3|9090.8|9092.7|9091.2|9091.8|9090.3|196
1595475000000|2020-07-23 03:30:00|9092.4|9090.9|9090.6|9089.1|9092.7|9091.2|9090.6|9089.1|198
1595475300000|2020-07-23 03:35:00|9090.7|9089.2|9090.7|9089.2|9091.2|9089.7|9090.3|9088.8|133
1595475600000|2020-07-23 03:40:00|9090.6|9089.1|9089.8|9088.3|9090.7|9089.2|9089.8|9088.3|118
1595475900000|2020-07-23 03:45:00|9089.9|9088.4|9090.2|9088.7|9090.7|9089.2|9089.7|9088.2|130
1595476200000|2020-07-23 03:50:00|9090.3|9088.8|9090.7|9089.2|9091.2|9089.7|9089.6|9088.4|188
1595476500000|2020-07-23 03:55:00|9090.8|9089.3|9091.7|9090.2|9092.7|9091.2|9090.7|9089.2|253
1595476800000|2020-07-23 04:00:00|9091.6|9090.1|9090.5|9089|9091.6|9090.1|9090.1|9088.6|202
1595477100000|2020-07-23 04:05:00|9090.6|9089.1|9091.8|9090.3|9092|9090.9|9090.3|9088.8|194
1595477400000|2020-07-23 04:10:00|9091.9|9090.4|9090.7|9089.2|9091.9|9090.4|9090.4|9088.9|134
1595477700000|2020-07-23 04:15:00|9090.5|9089|9089.7|9088.2|9091.2|9089.7|9089.7|9088.2|254
1595478000000|2020-07-23 04:20:00|9089.8|9088.3|9089|9087.5|9089.8|9088.3|9088.8|9087.3|199
1595478300000|2020-07-23 04:25:00|9089.1|9087.6|9088.7|9087.2|9090|9088.5|9088.2|9086.7|256
1595478600000|2020-07-23 04:30:00|9088.8|9087.3|9089.6|9088.1|9089.9|9088.6|9088.5|9087|380
1595478900000|2020-07-23 04:35:00|9089.5|9088|9089.6|9088.1|9090.1|9088.6|9088.9|9087.6|339
1595479200000|2020-07-23 04:40:00|9089.5|9088|9088.1|9086.6|9089.8|9088.3|9087.6|9086.4|288
1595479500000|2020-07-23 04:45:00|9088.3|9086.8|9088.2|9086.7|9088.4|9086.9|9087.2|9085.7|169
1595479800000|2020-07-23 04:50:00|9088.3|9086.8|9089.8|9088.3|9089.8|9088.3|9087.7|9086.5|154
1595480100000|2020-07-23 04:55:00|9089.7|9088.2|9089.7|9088.2|9090.1|9088.6|9089.1|9087.6|215
1595480400000|2020-07-23 05:00:00|9089.6|9088.1|9090|9088.5|9090.6|9089.1|9088.9|9087.4|200
1595480700000|2020-07-23 05:05:00|9090.1|9088.6|9090.1|9088.6|9090.5|9089|9089.6|9088.1|92
1595481000000|2020-07-23 05:10:00|9089.7|9088.8|9091.5|9090|9091.7|9090.2|9089.7|9088.3|172
1595481300000|2020-07-23 05:15:00|9091.4|9089.9|9092.1|9090.6|9092.1|9090.9|9090.7|9089.3|168
1595481600000|2020-07-23 05:20:00|9092|9090.5|9091.3|9089.8|9092.8|9091.3|9090.8|9089.7|225
1595481900000|2020-07-23 05:25:00|9091.2|9089.7|9091.2|9089.7|9091.5|9090|9090.1|9088.8|237
1595482200000|2020-07-23 05:30:00|9091.3|9089.8|9092.8|9091.3|9092.8|9091.3|9091|9089.5|254
1595482500000|2020-07-23 05:35:00|9092.7|9091.2|9093.8|9092.3|9093.8|9092.3|9092.4|9090.9|343
1595482800000|2020-07-23 05:40:00|9093.7|9092.2|9093.5|9092|9093.8|9092.5|9092.3|9091.2|243
1595483100000|2020-07-23 05:45:00|9093.6|9092.1|9094.5|9093|9094.5|9093|9092.6|9091.1|241
1595483400000|2020-07-23 05:50:00|9094.4|9092.9|9095.1|9093.6|9095.3|9093.8|9093.6|9092.1|352
1595483700000|2020-07-23 05:55:00|9095.2|9093.7|9093.3|9091.8|9095.6|9094.1|9093|9091.5|323
1595484000000|2020-07-23 06:00:00|9093.2|9091.7|9091|9089.5|9093.2|9091.7|9088.1|9086.6|553
1595484300000|2020-07-23 06:05:00|9091.1|9089.6|9090|9089.1|9091.9|9090.4|9088.9|9087.7|382
1595484600000|2020-07-23 06:10:00|9090.1|9089.2|9091|9089.5|9093.6|9092.1|9090|9088.7|320
1595484900000|2020-07-23 06:15:00|9090.9|9089.4|9092.8|9091.3|9094.2|9092.7|9090.7|9089.2|385
1595485200000|2020-07-23 06:20:00|9093|9091.5|9090.8|9089.9|9093.1|9091.6|9088.6|9087.5|372
1595485500000|2020-07-23 06:25:00|9090.7|9089.8|9091.4|9090.5|9091.8|9090.9|9089.6|9088.5|340
1595485800000|2020-07-23 06:30:00|9091.5|9090.6|9090.9|9090|9093.4|9092.3|9090.3|9089.1|309
1595486100000|2020-07-23 06:35:00|9091|9090.1|9090.7|9089.2|9093|9092.1|9089.4|9088.4|404
1595486400000|2020-07-23 06:40:00|9090.3|9089.4|9091.5|9090.6|9092.4|9091.5|9089|9087.9|437
1595486700000|2020-07-23 06:45:00|9091.4|9090.5|9094.5|9093.6|9095|9094.1|9090|9089.1|589
1595487000000|2020-07-23 06:50:00|9094.6|9093.7|9095.8|9094.9|9096.8|9095.8|9092.4|9091.2|473
1595487300000|2020-07-23 06:55:00|9095.7|9094.8|9094.9|9094|9096.8|9095.9|9093.3|9092.4|470
1595487600000|2020-07-23 07:00:00|9094.8|9093.9|9094.1|9093.2|9098.8|9097.9|9093.2|9092.3|774
1595487900000|2020-07-23 07:05:00|9094|9093.1|9104|9103.1|9111.3|9108.9|9092.9|9092|1029
1595488200000|2020-07-23 07:10:00|9104.2|9102.7|9100.1|9099.2|9105|9103.9|9099.2|9097.9|716
1595488500000|2020-07-23 07:15:00|9100.2|9099.3|9101.9|9101|9105|9104|9099.6|9098.3|615
1595488800000|2020-07-23 07:20:00|9102|9101.1|9103.3|9102.4|9103.9|9102.9|9099.3|9098.4|586
1595489100000|2020-07-23 07:25:00|9103.4|9102.5|9100.4|9099.5|9105.6|9104.7|9095.1|9093.6|731
1595489400000|2020-07-23 07:30:00|9100.3|9099.4|9103.5|9102.6|9104.3|9103.4|9099.6|9098.7|663
1595489700000|2020-07-23 07:35:00|9103.4|9102.5|9097.9|9097|9105.2|9104.3|9090.1|9088.6|786
1595490000000|2020-07-23 07:40:00|9098|9097.1|9102.4|9101.5|9103.6|9102.7|9098|9096.9|667
1595490300000|2020-07-23 07:45:00|9102.2|9101.3|9101.9|9101|9104.6|9103.7|9101.1|9100.2|595
1595490600000|2020-07-23 07:50:00|9101.8|9100.9|9102.2|9101.3|9105.2|9104.3|9101.5|9100.6|516
1595490900000|2020-07-23 07:55:00|9102.5|9101|9103.2|9102.3|9104.6|9103.7|9100.8|9099.9|665
1595491200000|2020-07-23 08:00:00|9103.1|9102.2|9105.4|9104.5|9106.1|9105.2|9102.8|9101.9|644
1595491500000|2020-07-23 08:05:00|9105.5|9104.6|9103.2|9102.3|9106.8|9105.9|9102.2|9101.3|645
1595491800000|2020-07-23 08:10:00|9103.3|9102.4|9103.2|9102.3|9105.6|9104.7|9101.7|9100.8|590
1595492100000|2020-07-23 08:15:00|9103.1|9102.2|9107|9106.1|9107.9|9106.8|9102.8|9101.9|538
1595492400000|2020-07-23 08:20:00|9107.1|9106.2|9111.8|9110.9|9112.9|9111.8|9106.7|9105.8|579
1595492700000|2020-07-23 08:25:00|9111.7|9110.8|9111.5|9110.6|9113.9|9112.6|9109.7|9108.8|509
1595493000000|2020-07-23 08:30:00|9111.4|9110.5|9117.1|9116.2|9119|9118.1|9111|9110.1|631
1595493300000|2020-07-23 08:35:00|9117.4|9116.5|9117.5|9116.6|9119.7|9118.8|9115.6|9114.7|555
1595493600000|2020-07-23 08:40:00|9117.9|9117|9117.2|9116.3|9119.9|9119|9116.4|9115.5|571
1595493900000|2020-07-23 08:45:00|9117.1|9116.2|9112.7|9111.8|9117.4|9116.5|9110.4|9109.5|602
1595494200000|2020-07-23 08:50:00|9112.6|9111.7|9114.1|9112.6|9116|9115.1|9111.4|9110.5|489
1595494500000|2020-07-23 08:55:00|9113.9|9113|9111.5|9110.6|9115.2|9114.2|9110.9|9110|555
1595494800000|2020-07-23 09:00:00|9111.6|9110.7|9118|9117.1|9118.1|9117.2|9111|9110.1|537
1595495100000|2020-07-23 09:05:00|9118.1|9117.2|9111.5|9110.6|9118.2|9117.2|9111.3|9110.4|498
1595495400000|2020-07-23 09:10:00|9111.6|9110.7|9112|9111.1|9112.7|9111.8|9110.6|9109.7|400
1595495700000|2020-07-23 09:15:00|9112.3|9111.4|9111.5|9110.6|9112.6|9111.7|9109.3|9108.4|466
1595496000000|2020-07-23 09:20:00|9111.4|9110.5|9112.5|9111.6|9113.3|9112.1|9110|9109.1|459
1595496300000|2020-07-23 09:25:00|9112.6|9111.7|9113.2|9112.3|9115.3|9114|9111.1|9110.2|604
1595496600000|2020-07-23 09:30:00|9113.3|9112.4|9108.1|9107.2|9114.4|9113.3|9108.1|9107.2|384
1595496900000|2020-07-23 09:35:00|9108.2|9107.3|9109.1|9108.2|9109.7|9108.8|9107.5|9106.6|402
1595497200000|2020-07-23 09:40:00|9109|9108.1|9108.4|9107.5|9109|9108.1|9105.8|9104.6|569
1595497500000|2020-07-23 09:45:00|9108.6|9107.7|9108.4|9107.5|9110.7|9109.7|9106.8|9105.8|485
1595497800000|2020-07-23 09:50:00|9108.5|9107.6|9106.3|9105.4|9108.7|9107.8|9105.3|9104.4|388
1595498100000|2020-07-23 09:55:00|9106.2|9105.3|9106.6|9105.7|9108.4|9107.5|9103.8|9102.9|537
1595498400000|2020-07-23 10:00:00|9106.5|9105.6|9106.9|9106|9107.9|9107|9104.1|9103.2|574
1595498700000|2020-07-23 10:05:00|9107|9106.1|9105.6|9104.7|9108|9107|9104.9|9104|424
1595499000000|2020-07-23 10:10:00|9105.5|9104.6|9108.3|9107.4|9109|9108.1|9105.1|9104.2|492
1595499300000|2020-07-23 10:15:00|9108.2|9107.3|9110.5|9109.6|9111|9109.8|9106.2|9105.3|467
1595499600000|2020-07-23 10:20:00|9110.6|9109.7|9108.3|9107.4|9111.1|9110.2|9107.7|9106.8|617
1595499900000|2020-07-23 10:25:00|9108.2|9107.3|9108.4|9107.5|9110.7|9109.8|9107.6|9106.7|503
1595500200000|2020-07-23 10:30:00|9108.3|9107.4|9107.4|9106.5|9109.5|9108.6|9106.5|9105.6|425
1595500500000|2020-07-23 10:35:00|9107.5|9106.6|9107.7|9106.8|9109.9|9109|9107|9105.8|362
1595500800000|2020-07-23 10:40:00|9107.6|9106.7|9109.2|9108.3|9114.6|9113.1|9107.3|9106.1|689
1595501100000|2020-07-23 10:45:00|9109.1|9108.2|9110.6|9109.1|9112|9110.6|9107.7|9106.7|533
1595501400000|2020-07-23 10:50:00|9110.7|9109.2|9112.7|9111.8|9113.9|9113|9108.9|9108|533
1595501700000|2020-07-23 10:55:00|9112.6|9111.7|9117|9115.5|9118|9116.5|9109.2|9108.3|756
1595502000000|2020-07-23 11:00:00|9116.9|9115.4|9113.2|9112.3|9118.7|9117.4|9111|9110.1|874
1595502300000|2020-07-23 11:05:00|9113.1|9112.2|9112.7|9111.8|9114.4|9113.5|9110.1|9109.2|630
1595502600000|2020-07-23 11:10:00|9112.8|9111.9|9117.6|9116.7|9117.8|9116.9|9112.6|9111.7|570
1595502900000|2020-07-23 11:15:00|9117.5|9116.6|9121.9|9121|9122.5|9121.3|9117.3|9116.4|628
1595503200000|2020-07-23 11:20:00|9121.8|9120.9|9118.5|9117.6|9125.1|9124.2|9118.3|9117.4|713
1595503500000|2020-07-23 11:25:00|9118.6|9117.7|9121|9120.1|9121.2|9120.1|9117.4|9116.5|524
1595503800000|2020-07-23 11:30:00|9120.9|9120|9116.5|9115.6|9121.3|9120.4|9115.5|9114.6|571
1595504100000|2020-07-23 11:35:00|9116.4|9115.5|9118.3|9117.4|9118.8|9117.9|9116.3|9115.4|498
1595504400000|2020-07-23 11:40:00|9118.5|9117.6|9120.2|9119.3|9123.2|9122.3|9116.8|9115.9|621
1595504700000|2020-07-23 11:45:00|9120|9119.1|9120.5|9119.6|9123.8|9122.9|9119.9|9119|607
1595505000000|2020-07-23 11:50:00|9120.6|9119.7|9120.1|9119.2|9123|9122.1|9119.7|9118.8|590
1595505300000|2020-07-23 11:55:00|9120|9119.1|9119.2|9118.3|9120.8|9119.9|9117.7|9116.8|474
1595505600000|2020-07-23 12:00:00|9119.3|9118.4|9121.3|9120.4|9121.8|9120.9|9118.8|9117.9|513
1595505900000|2020-07-23 12:05:00|9121.5|9120.6|9118.9|9118|9124|9123.1|9117.8|9116.9|519
1595506200000|2020-07-23 12:10:00|9118.8|9117.9|9119.8|9118.9|9121.9|9121|9116.8|9115.9|796
1595506500000|2020-07-23 12:15:00|9120|9119.1|9114.5|9113.6|9120|9119.1|9112.6|9111.7|581
1595506800000|2020-07-23 12:20:00|9114.4|9113.5|9111.8|9110.9|9115.8|9114.9|9109.6|9108.7|665
1595507100000|2020-07-23 12:25:00|9111.7|9110.8|9108.1|9103.2|9112.3|9111.4|9102|9100.5|779
1595507400000|2020-07-23 12:30:00|9108.5|9103.1|9109.7|9108.8|9109.8|9108.9|9103.6|9102.5|877
1595507700000|2020-07-23 12:35:00|9109.8|9108.9|9109.8|9108.9|9111.2|9110.2|9105.6|9104.7|778
1595508000000|2020-07-23 12:40:00|9109.7|9108.8|9106.7|9105.8|9110.6|9109.7|9105.3|9104.4|535
1595508300000|2020-07-23 12:45:00|9106.8|9105.9|9110.3|9109.4|9112.3|9111.4|9106.7|9105.8|647
1595508600000|2020-07-23 12:50:00|9110.2|9109.3|9111|9110.1|9114.1|9113.2|9108.4|9107.5|766
1595508900000|2020-07-23 12:55:00|9110.9|9110|9106.7|9105.8|9112.7|9111.7|9106.7|9105.8|746
1595509200000|2020-07-23 13:00:00|9107.1|9105.6|9108.3|9107.4|9110.7|9109.8|9104.2|9102.9|806
1595509500000|2020-07-23 13:05:00|9108.4|9107.5|9105.5|9104.6|9110.9|9110|9105.2|9104.3|605
1595509800000|2020-07-23 13:10:00|9105.7|9104.8|9106|9105.1|9107.7|9106.8|9104.1|9103.2|662
1595510100000|2020-07-23 13:15:00|9106.1|9105.2|9103.8|9102.9|9107.9|9107|9103.5|9102.6|575
1595510400000|2020-07-23 13:20:00|9104|9103.1|9103.2|9102.3|9104.2|9103.3|9101.5|9100.6|476
1595510700000|2020-07-23 13:25:00|9103.3|9102.4|9103.1|9102.2|9104.8|9103.9|9100.9|9100|465
1595511000000|2020-07-23 13:30:00|9103|9102.1|9107.9|9107|9108.5|9107.6|9102.6|9101.6|764
1595511300000|2020-07-23 13:35:00|9107.8|9106.9|9117.5|9116.6|9117.8|9116.9|9106.8|9105.9|659
1595511600000|2020-07-23 13:40:00|9117.6|9116.7|9116.9|9115.4|9117.6|9116.7|9112.9|9112|677
1595511900000|2020-07-23 13:45:00|9116.4|9115.5|9116.6|9115.7|9117.8|9116.9|9114.6|9113.7|627
1595512200000|2020-07-23 13:50:00|9116.9|9116|9112.6|9111.7|9118|9117.1|9110.6|9109.7|705
1595512500000|2020-07-23 13:55:00|9112.7|9111.8|9107.5|9106|9115.7|9114.8|9106.9|9105.4|793
1595512800000|2020-07-23 14:00:00|9107.3|9105.8|9111.4|9110.5|9112.6|9111.7|9107.3|9105.8|742
1595513100000|2020-07-23 14:05:00|9111.3|9110.4|9111.3|9110.4|9112.1|9111.2|9107.9|9106.9|668
1595513400000|2020-07-23 14:10:00|9111.4|9110.5|9111.2|9110.3|9113.5|9112.6|9110.8|9109.9|691
1595513700000|2020-07-23 14:15:00|9111.3|9110.4|9115.3|9114.4|9116.2|9115.3|9110.7|9109.8|636
1595514000000|2020-07-23 14:20:00|9115.2|9114.3|9114.8|9113.9|9116.9|9115.7|9113|9112.1|596
1595514300000|2020-07-23 14:25:00|9115.1|9113.6|9110.1|9109.2|9116|9115.1|9108.7|9107.7|742
1595514600000|2020-07-23 14:30:00|9110|9109.1|9105.5|9104.6|9111.6|9110.1|9105.5|9104.6|683
1595514900000|2020-07-23 14:35:00|9105.6|9104.7|9105.2|9104.3|9107.3|9106.4|9103.7|9102.8|515
1595515200000|2020-07-23 14:40:00|9105.1|9104.2|9102.5|9101.6|9105.3|9104.4|9102.1|9101.2|628
1595515500000|2020-07-23 14:45:00|9102.6|9101.7|9102.6|9101.7|9104.4|9103.5|9101.2|9100.2|583
1595515800000|2020-07-23 14:50:00|9102.7|9101.8|9099.8|9098.9|9103.7|9102.8|9097.9|9097|814
1595516100000|2020-07-23 14:55:00|9099.4|9098.5|9097.8|9096.9|9103|9101.8|9095.5|9094.3|1049
1595516400000|2020-07-23 15:00:00|9098|9097.1|9098.4|9097.5|9101.2|9100.3|9096.2|9095|1041
1595516700000|2020-07-23 15:05:00|9098.5|9097.6|9099|9098.1|9100.9|9100|9095.7|9094.8|802
1595517000000|2020-07-23 15:10:00|9099.1|9098.2|9098.1|9097.2|9102.8|9101.9|9097.7|9096.7|567
1595517300000|2020-07-23 15:15:00|9097.8|9096.9|9094.6|9093.7|9101.1|9100.2|9094.5|9093.6|693
1595517600000|2020-07-23 15:20:00|9094.2|9093.3|9100.2|9099.3|9100.3|9099.4|9094|9093.1|589
1595517900000|2020-07-23 15:25:00|9100.1|9099.2|9095.3|9094.4|9100.6|9099.7|9094.6|9093.7|559
1595518200000|2020-07-23 15:30:00|9095.4|9094.5|9096|9095.1|9096.2|9095.3|9090.7|9089.8|801
1595518500000|2020-07-23 15:35:00|9096.1|9095.2|9101.3|9100.4|9103|9101.5|9096|9095.1|848
1595518800000|2020-07-23 15:40:00|9101.5|9100.6|9106.7|9105.8|9110.2|9109.3|9101.5|9100.6|802
1595519100000|2020-07-23 15:45:00|9106.6|9105.7|9111.1|9110.2|9113.5|9112|9105.9|9105|793
1595519400000|2020-07-23 15:50:00|9111.2|9110.3|9112.1|9111.2|9113.3|9112.4|9110|9109.1|789
1595519700000|2020-07-23 15:55:00|9112|9111.1|9110.1|9109.2|9114.5|9113.6|9109.8|9108.8|827
1595520000000|2020-07-23 16:00:00|9110|9109.1|9112.5|9111.6|9112.8|9111.9|9107.7|9106.8|891
1595520300000|2020-07-23 16:05:00|9112.4|9111.5|9111.5|9110.6|9113.7|9112.8|9110.4|9109.4|821
1595520600000|2020-07-23 16:10:00|9111.4|9110.5|9109.4|9108.5|9111.5|9110.6|9108.7|9107.8|668
1595520900000|2020-07-23 16:15:00|9109.3|9108.4|9108|9107.1|9110.7|9109.8|9107.9|9107|518
1595521200000|2020-07-23 16:20:00|9108.1|9107.2|9109|9108.1|9110.2|9109.3|9107.9|9107|504
1595521500000|2020-07-23 16:25:00|9108.9|9108|9108.8|9107.9|9110.1|9109.1|9107.7|9106.8|593
1595521800000|2020-07-23 16:30:00|9108.7|9107.8|9114.4|9113.5|9115.5|9114.6|9107.9|9107|690
1595522100000|2020-07-23 16:35:00|9114.5|9113.6|9115.6|9114.7|9117|9116.1|9114|9113.1|517
1595522400000|2020-07-23 16:40:00|9115.5|9114.6|9113.2|9112.3|9116.2|9115.1|9113.1|9112|559
1595522700000|2020-07-23 16:45:00|9113.1|9112.2|9114.2|9113.3|9115.1|9114.2|9113|9112.1|522
1595523000000|2020-07-23 16:50:00|9114.3|9113.4|9115.5|9114.6|9116.3|9115.4|9113.2|9112.3|434
1595523300000|2020-07-23 16:55:00|9115.6|9114.7|9118|9117.1|9118.1|9117.2|9114.5|9113.3|546
1595523600000|2020-07-23 17:00:00|9118.1|9117.2|9117.6|9116.7|9119|9118.1|9116.3|9115|535
1595523900000|2020-07-23 17:05:00|9117.7|9116.8|9117.3|9116.4|9118.1|9117.2|9116.4|9115.5|470
1595524200000|2020-07-23 17:10:00|9117.2|9116.3|9115.6|9114.7|9117.4|9116.4|9115.2|9114.3|412
1595524500000|2020-07-23 17:15:00|9115.5|9114.6|9117.3|9116.4|9117.3|9116.4|9115|9114.1|369
1595524800000|2020-07-23 17:20:00|9117.2|9116.3|9115.9|9115|9117.3|9116.4|9115.4|9114.5|547
1595525100000|2020-07-23 17:25:00|9115.8|9114.9|9115.9|9115|9117.4|9116.5|9115.7|9114.8|570
1595525400000|2020-07-23 17:30:00|9116|9115.1|9115.9|9115|9117.4|9116.5|9115.2|9114.3|535
1595525700000|2020-07-23 17:35:00|9116|9115.1|9116|9115.1|9116.4|9115.5|9114.7|9113.8|431
1595526000000|2020-07-23 17:40:00|9116.1|9115.2|9114.6|9113.7|9116.5|9115.6|9114.1|9113.2|491
1595526300000|2020-07-23 17:45:00|9114.5|9113.6|9112.1|9111.2|9115.2|9114.3|9111.6|9110.7|584
1595526600000|2020-07-23 17:50:00|9112|9111.1|9113.1|9112.2|9114.6|9113.7|9111.9|9111|633
1595526900000|2020-07-23 17:55:00|9113|9112.1|9110.3|9109.4|9113.2|9112.3|9110|9109.1|678
1595527200000|2020-07-23 18:00:00|9110.4|9109.5|9112.7|9111.8|9113.2|9112.3|9109.3|9108.4|720
1595527500000|2020-07-23 18:05:00|9112.5|9111.6|9113.2|9112.3|9113.2|9112.3|9110.6|9109.7|677
1595527800000|2020-07-23 18:10:00|9113.1|9112.2|9110.8|9109.9|9113.3|9112.4|9109.7|9108.8|702
1595528100000|2020-07-23 18:15:00|9110.9|9110|9109.7|9108.8|9111.3|9110.4|9109|9108.1|694
1595528400000|2020-07-23 18:20:00|9109.8|9108.9|9110.7|9109.8|9112|9111.1|9109.1|9108.2|638
1595528700000|2020-07-23 18:25:00|9110.6|9109.7|9111.9|9111|9112.9|9111.8|9110.5|9109.6|479
1595529000000|2020-07-23 18:30:00|9111.7|9110.8|9111.9|9111|9112.3|9111.4|9109.2|9108.3|691
1595529300000|2020-07-23 18:35:00|9111.8|9110.9|9111.3|9110.4|9112.6|9111.7|9110.4|9109.5|524
1595529600000|2020-07-23 18:40:00|9111.4|9110.5|9111.4|9110.5|9112|9111.1|9110|9109.1|594
1595529900000|2020-07-23 18:45:00|9111.3|9110.4|9111.2|9110.3|9112.3|9111.4|9110.5|9109.6|675
1595530200000|2020-07-23 18:50:00|9111.1|9110.2|9111.6|9110.7|9112.6|9111.7|9110.3|9109.4|549
1595530500000|2020-07-23 18:55:00|9111.7|9110.8|9110.1|9109.2|9112.3|9111.4|9110.1|9109.2|636
1595530800000|2020-07-23 19:00:00|9110.2|9109.3|9106.7|9105.8|9110.6|9109.7|9106.4|9105.5|624
1595531100000|2020-07-23 19:05:00|9106.9|9106|9105.8|9104.9|9107.1|9106.2|9104.6|9103.7|665
1595531400000|2020-07-23 19:10:00|9105.9|9105|9107.3|9106.4|9107.5|9106.6|9104|9103.1|610
1595531700000|2020-07-23 19:15:00|9107.2|9106.3|9107.1|9106.2|9107.8|9106.9|9105.1|9103.8|666
1595532000000|2020-07-23 19:20:00|9107.2|9106.3|9108.2|9107.3|9109.1|9108.2|9106.9|9106|555
1595532300000|2020-07-23 19:25:00|9108.1|9107.2|9106.1|9105.2|9108.7|9107.8|9105.5|9104.6|630
1595532600000|2020-07-23 19:30:00|9106.2|9105.3|9106|9105.1|9107.4|9106.5|9105.9|9105|600
1595532900000|2020-07-23 19:35:00|9105.9|9105|9104.5|9103.6|9106.8|9105.9|9104.3|9103.4|560
1595533200000|2020-07-23 19:40:00|9104.6|9103.7|9104.7|9103.8|9105.9|9105|9104.1|9103.2|498
1595533500000|2020-07-23 19:45:00|9104.6|9103.7|9105|9104.1|9106.4|9105.2|9103.5|9102.6|538
1595533800000|2020-07-23 19:50:00|9105.2|9104.3|9104.4|9103.5|9106.5|9105.6|9104.2|9103.3|586
1595534100000|2020-07-23 19:55:00|9104.3|9103.4|9105.5|9104.6|9105.7|9104.8|9103.9|9103|558
1595534400000|2020-07-23 20:00:00|9105.6|9104.7|9105.3|9104.4|9106.5|9105.3|9104.9|9104|473
1595534700000|2020-07-23 20:05:00|9105.2|9104.3|9106.9|9106|9106.9|9106|9104.7|9103.8|340
1595535000000|2020-07-23 20:10:00|9106.8|9105.9|9106.7|9105.8|9107.8|9106.9|9106.6|9105.7|325
1595535300000|2020-07-23 20:15:00|9106.6|9105.7|9106.7|9105.8|9107.5|9106.5|9106|9105.1|251
1595535600000|2020-07-23 20:20:00|9106.8|9105.9|9105.1|9104.2|9106.9|9105.9|9104.9|9103.9|147
1595535900000|2020-07-23 20:25:00|9105|9104.1|9104.3|9103.4|9105.4|9104.4|9104.1|9103.1|213
1595536200000|2020-07-23 20:30:00|9104.4|9103.5|9103.8|9102.9|9104.5|9103.6|9102.8|9101.9|225
1595536500000|2020-07-23 20:35:00|9103.9|9103|9102.7|9101.8|9105.6|9104.6|9102.5|9101.3|355
1595536800000|2020-07-23 20:40:00|9102.6|9101.7|9100.9|9100|9103.2|9102.3|9100.7|9099.6|259
1595537100000|2020-07-23 20:45:00|9100.8|9099.9|9103.7|9102.2|9104.2|9102.7|9100.3|9099.3|358
1595537400000|2020-07-23 20:50:00|9103.8|9102.3|9106.6|9105.1|9106.8|9105.3|9103.8|9102.3|292
1595537700000|2020-07-23 20:55:00|9106.4|9104.9|9104.8|9100.2|9107.3|9105|9103.2|9098|539
1595538000000|2020-07-23 21:00:00|9104.6|9100.8|9111.4|9099.4|9112.1|9100.8|9104.6|9093.8|90
1595538300000|2020-07-23 21:05:00|9111.2|9099.2|9113.6|9102.1|9114.7|9102.7|9110.6|9098.6|159
1595538600000|2020-07-23 21:10:00|9113.7|9101.7|9112|9100|9114.2|9103.2|9109.3|9099.6|292
1595538900000|2020-07-23 21:15:00|9111.8|9099.8|9111.5|9100.9|9112.3|9102.1|9105.2|9094.8|402
1595539200000|2020-07-23 21:20:00|9112|9100.2|9108.4|9099|9112|9101.6|9107.7|9097.6|278
1595539500000|2020-07-23 21:25:00|9108.8|9099.4|9109.2|9098.7|9110.5|9100.2|9106.4|9097.6|247
1595539800000|2020-07-23 21:30:00|9109.6|9098.4|9109|9099.5|9110.8|9101.9|9108.8|9098.4|287
1595540100000|2020-07-23 21:35:00|9108.7|9099.4|9107.3|9100|9110|9101.7|9105.2|9099|483
1595540400000|2020-07-23 21:40:00|9107|9100.1|9111.7|9101.8|9112.3|9102.2|9106.6|9099.1|629
1595540700000|2020-07-23 21:45:00|9111.4|9102.3|9110.4|9103.7|9112|9104.2|9109.8|9102|525
1595541000000|2020-07-23 21:50:00|9111|9103.8|9108.9|9103.1|9111.1|9104.3|9108.3|9102|398
1595541300000|2020-07-23 21:55:00|9109.3|9103.2|9109.1|9101|9110.2|9103.3|9107.7|9098.8|405
1595541600000|2020-07-23 22:00:00|9109.2|9100.8|9106.7|9103|9109.4|9103.4|9105.2|9098.2|776
1595541900000|2020-07-23 22:05:00|9106.6|9102.8|9106.2|9102.7|9108|9103.8|9105.4|9102|640
1595542200000|2020-07-23 22:10:00|9106.1|9102.5|9105.6|9103.3|9106.4|9103.7|9105|9102.2|428
1595542500000|2020-07-23 22:15:00|9105.7|9103.4|9106.6|9105.1|9107.3|9105.6|9105.2|9103.1|448
1595542800000|2020-07-23 22:20:00|9107|9104.7|9105.9|9103.6|9107.7|9105.6|9104.8|9102.8|350
1595543100000|2020-07-23 22:25:00|9105.4|9103.9|9105.8|9104.3|9106.4|9104.9|9105.3|9102.7|232
1595543400000|2020-07-23 22:30:00|9106.7|9104|9105.9|9104.4|9107|9105.3|9105.8|9104|241
1595543700000|2020-07-23 22:35:00|9105.8|9104.3|9106.2|9104.7|9107.3|9105.2|9105.6|9104.1|184
1595544000000|2020-07-23 22:40:00|9106.3|9104.8|9106.1|9104.6|9107|9105|9105.9|9104.1|147
1595544300000|2020-07-23 22:45:00|9106.2|9104.7|9106.7|9105.2|9107.3|9105.8|9106.1|9104.6|154
1595544600000|2020-07-23 22:50:00|9106.6|9105.1|9106.6|9105.1|9107|9105.5|9105.9|9104.4|141
1595544900000|2020-07-23 22:55:00|9106.5|9105|9106.8|9105.3|9107.6|9105.9|9106.5|9104.6|169
1595545200000|2020-07-23 23:00:00|9106.9|9105.4|9107.2|9105.7|9107.8|9106.3|9106.5|9105|247
1595545500000|2020-07-23 23:05:00|9107.3|9105.8|9107.2|9105.7|9107.8|9106.3|9106.8|9105.3|154
1595545800000|2020-07-23 23:10:00|9107.3|9105.8|9108.1|9106.6|9108.8|9107.3|9106.8|9105.3|154
1595546100000|2020-07-23 23:15:00|9108|9106.5|9108.6|9107.1|9109|9107.5|9107.4|9105.9|214
1595546400000|2020-07-23 23:20:00|9108.7|9107.2|9108.2|9106.7|9108.8|9107.3|9107.7|9106.2|146
1595546700000|2020-07-23 23:25:00|9108.1|9106.6|9108.5|9107|9109|9107.9|9107.8|9106.3|166
1595547000000|2020-07-23 23:30:00|9108.6|9107.1|9109.3|9107.8|9109.4|9107.9|9107.9|9106.4|175
1595547300000|2020-07-23 23:35:00|9109.4|9107.9|9108.4|9106.9|9109.9|9108.4|9108.2|9106.7|163
1595547600000|2020-07-23 23:40:00|9108.5|9107|9108|9106.5|9109|9107.5|9107.9|9106.4|143
1595547900000|2020-07-23 23:45:00|9108.1|9106.6|9107.7|9106.2|9109.1|9107.6|9107.6|9106.2|143
1595548200000|2020-07-23 23:50:00|9107.8|9106.3|9108.6|9107.1|9109.9|9108.4|9107.7|9106.2|227
1595548500000|2020-07-23 23:55:00|9108.8|9107.3|9109.6|9108.1|9110.3|9108.8|9108.8|9107.3|249
1595548800000|2020-07-24 00:00:00|9109.8|9108.3|9108.1|9107.2|9109.8|9108.5|9107.7|9106.4|357
1595549100000|2020-07-24 00:05:00|9108.5|9107|9108.5|9107|9109.6|9108.4|9107.6|9106.1|282
1595549400000|2020-07-24 00:10:00|9108.6|9107.1|9108.6|9107.1|9109.6|9108.5|9108.2|9106.9|224
1595549700000|2020-07-24 00:15:00|9108.5|9107|9107.5|9106|9109.1|9107.6|9106.9|9105.6|371
1595550000000|2020-07-24 00:20:00|9107.4|9105.9|9106.3|9104.8|9108.5|9107|9103.6|9102.1|653
1595550300000|2020-07-24 00:25:00|9106.4|9104.9|9106.5|9105|9107.1|9105.6|9105.4|9103.9|353
1595550600000|2020-07-24 00:30:00|9106.6|9105.1|9105.9|9104.4|9107.3|9105.9|9105.2|9103.7|331
1595550900000|2020-07-24 00:35:00|9105.8|9104.3|9106.4|9104.9|9106.4|9104.9|9104.9|9103.4|296
1595551200000|2020-07-24 00:40:00|9106.3|9104.8|9106.5|9105|9106.9|9105.4|9105.6|9104.1|243
1595551500000|2020-07-24 00:45:00|9106.4|9104.9|9106.9|9105.4|9107.4|9105.9|9106.3|9104.8|230
1595551800000|2020-07-24 00:50:00|9107|9105.5|9108|9107.1|9109.2|9107.7|9106.1|9104.8|322
1595552100000|2020-07-24 00:55:00|9108.3|9106.8|9103.6|9102.1|9108.3|9106.9|9103.4|9102|470
1595552400000|2020-07-24 01:00:00|9103.5|9102|9103.2|9101.7|9104.8|9103.3|9102.7|9101.4|397
1595552700000|2020-07-24 01:05:00|9103.1|9101.6|9105.2|9103.7|9105.8|9104.4|9102.4|9101.1|332
1595553000000|2020-07-24 01:10:00|9105.4|9103.9|9103.7|9102.2|9105.4|9104.1|9103.3|9102|335
1595553300000|2020-07-24 01:15:00|9103.8|9102.3|9099.3|9097.8|9104.7|9103.4|9097.3|9095.8|490
1595553600000|2020-07-24 01:20:00|9099.2|9097.7|9102.6|9101.1|9102.6|9101.6|9098.5|9097.2|455
1595553900000|2020-07-24 01:25:00|9102.4|9100.9|9100.3|9098.8|9103.3|9102.1|9100.2|9098.7|331
1595554200000|2020-07-24 01:30:00|9100.2|9098.7|9101.3|9099.8|9102.2|9100.7|9099.9|9098.4|378
1595554500000|2020-07-24 01:35:00|9101.4|9099.9|9098.3|9096.8|9101.4|9099.9|9097.5|9096.3|353
1595554800000|2020-07-24 01:40:00|9098.4|9096.9|9100.3|9098.8|9100.6|9099.4|9096.9|9095.7|297
1595555100000|2020-07-24 01:45:00|9100.4|9098.9|9106.7|9105.2|9107.4|9105.9|9100.2|9098.7|669
1595555400000|2020-07-24 01:50:00|9106.8|9105.3|9106.3|9105.4|9107.9|9106.5|9106|9104.6|534
1595555700000|2020-07-24 01:55:00|9106.5|9105.6|9104.5|9103|9107.4|9106.2|9104.4|9102.9|450
1595556000000|2020-07-24 02:00:00|9104.4|9102.9|9107.1|9105.6|9107.6|9106.1|9104.4|9102.9|335
1595556300000|2020-07-24 02:05:00|9107|9105.5|9105.9|9104.4|9107.4|9105.9|9105.5|9104|348
1595556600000|2020-07-24 02:10:00|9105.8|9104.3|9106.7|9105.2|9107.6|9106.4|9105.8|9104.3|331
1595556900000|2020-07-24 02:15:00|9106.8|9105.3|9106.9|9105.4|9107|9105.5|9105.8|9104.3|207
1595557200000|2020-07-24 02:20:00|9106.8|9105.3|9107.3|9105.8|9107.9|9106.4|9106.3|9105.1|205
1595557500000|2020-07-24 02:25:00|9107.4|9105.9|9108.3|9106.8|9109.1|9107.6|9106.7|9105.4|301
1595557800000|2020-07-24 02:30:00|9108.2|9106.7|9108.7|9107.2|9108.9|9107.4|9107|9105.8|294
1595558100000|2020-07-24 02:35:00|9108.8|9107.3|9109.8|9108.3|9110.5|9109.1|9108.4|9107.2|372
1595558400000|2020-07-24 02:40:00|9109.9|9108.4|9107.6|9106.7|9110|9108.6|9107.5|9106.2|217
1595558700000|2020-07-24 02:45:00|9107.7|9106.8|9108.3|9106.8|9109.9|9108.5|9107.7|9106.4|278
1595559000000|2020-07-24 02:50:00|9108.4|9106.9|9107.8|9106.3|9109.2|9107.8|9107|9105.9|321
1595559300000|2020-07-24 02:55:00|9107.7|9106.2|9107.2|9105.7|9108|9106.8|9106.7|9105.3|253
1595559600000|2020-07-24 03:00:00|9107.1|9105.6|9107|9105.5|9108.2|9107|9106.4|9105.1|323
1595559900000|2020-07-24 03:05:00|9107.1|9105.6|9106.3|9104.8|9107.6|9106.4|9105.9|9104.6|252
1595560200000|2020-07-24 03:10:00|9106|9105.1|9106.7|9105.8|9108.3|9106.9|9106|9105|285
1595560500000|2020-07-24 03:15:00|9107.1|9105.6|9107.5|9106.6|9108.5|9107.3|9107|9105.6|373
1595560800000|2020-07-24 03:20:00|9107.7|9106.2|9110.4|9108.9|9110.4|9109.2|9107.3|9106.1|326
1595561100000|2020-07-24 03:25:00|9110.1|9109.2|9108.9|9107.4|9110.6|9109.3|9107.7|9106.6|357
1595561400000|2020-07-24 03:30:00|9108.8|9107.3|9107.5|9106.6|9110.3|9109.2|9107.5|9106.3|474
1595561700000|2020-07-24 03:35:00|9107.8|9106.3|9109.6|9108.1|9110|9108.9|9107.4|9106.1|342
1595562000000|2020-07-24 03:40:00|9109.5|9108|9110.8|9109.9|9113|9111.7|9109|9107.8|408
1595562300000|2020-07-24 03:45:00|9110.7|9109.8|9113.1|9111.6|9113.4|9111.9|9110|9108.9|493
1595562600000|2020-07-24 03:50:00|9113.2|9111.7|9112.1|9110.6|9113.9|9112.7|9111.5|9110.4|370
1595562900000|2020-07-24 03:55:00|9112|9110.5|9112|9111.1|9113.1|9111.9|9111.1|9110.1|441
1595563200000|2020-07-24 04:00:00|9111.9|9111|9114.8|9113.3|9115.2|9114.1|9111.9|9110.8|342
1595563500000|2020-07-24 04:05:00|9114.9|9113.4|9114.4|9112.9|9115.6|9114.4|9112.7|9111.7|429
1595563800000|2020-07-24 04:10:00|9114.6|9113.1|9115.8|9114.3|9116.6|9115.3|9114|9112.7|369
1595564100000|2020-07-24 04:15:00|9116|9114.5|9115.8|9114.9|9116.6|9115.4|9114.1|9112.8|355
1595564400000|2020-07-24 04:20:00|9115.7|9114.8|9113.4|9112.5|9116.4|9115.3|9113.3|9112.3|321
1595564700000|2020-07-24 04:25:00|9113.7|9112.2|9111.7|9110.2|9114.1|9112.8|9110.4|9109.5|565
1595565000000|2020-07-24 04:30:00|9111.6|9110.1|9109|9108.1|9111.7|9110.2|9108.7|9107.6|363
1595565300000|2020-07-24 04:35:00|9109.1|9108.2|9111|9110.1|9111.2|9110.3|9108.6|9107.5|307
1595565600000|2020-07-24 04:40:00|9110.9|9110|9109.2|9108.3|9111.4|9110.2|9109.2|9108.1|265
1595565900000|2020-07-24 04:45:00|9109.1|9108.2|9108.7|9107.2|9109.7|9108.5|9108|9106.8|299
1595566200000|2020-07-24 04:50:00|9108.6|9107.1|9107.4|9106.5|9109.7|9108.3|9107.3|9106.2|286
1595566500000|2020-07-24 04:55:00|9107.3|9106.4|9109.1|9108.2|9109.9|9108.5|9107.3|9106.3|270
1595566800000|2020-07-24 05:00:00|9109.3|9107.8|9110.4|9109.5|9110.9|9109.6|9108.5|9107.2|471
1595567100000|2020-07-24 05:05:00|9110.2|9109.3|9111.9|9110.4|9112.3|9110.9|9109.9|9108.7|401
1595567400000|2020-07-24 05:10:00|9111.6|9110.7|9111.1|9109.6|9113.1|9112|9110.4|9109|413
1595567700000|2020-07-24 05:15:00|9111|9109.5|9109.4|9108.5|9111.5|9110.2|9109.2|9108.2|422
1595568000000|2020-07-24 05:20:00|9109.5|9108.6|9109.3|9108.4|9110.7|9109.5|9108.2|9107.3|470
1595568300000|2020-07-24 05:25:00|9109.2|9108.3|9108.4|9107.5|9110.1|9108.8|9107.5|9106.4|503
1595568600000|2020-07-24 05:30:00|9108.3|9107.4|9108.9|9108|9110.6|9109.3|9108|9106.8|478
1595568900000|2020-07-24 05:35:00|9108.8|9107.9|9107.8|9106.9|9109.4|9108.4|9107.4|9106.3|385
1595569200000|2020-07-24 05:40:00|9108.1|9106.6|9105.8|9104.9|9108.2|9107.2|9105.7|9104.5|518
1595569500000|2020-07-24 05:45:00|9105.9|9105|9107.9|9106.4|9108.4|9107.3|9105.7|9104.6|467
1595569800000|2020-07-24 05:50:00|9107.8|9106.3|9109.6|9108.7|9110.2|9109|9106.2|9105.1|475
1595570100000|2020-07-24 05:55:00|9109.7|9108.8|9113.4|9106.7|9113.4|9109.7|9108.2|9106.7|547
1595570400000|2020-07-24 06:00:00|9111.7|9108.6|9110.2|9108.7|9112.3|9109.6|9108.4|9106.6|713
1595570700000|2020-07-24 06:05:00|9110.4|9108.9|9106.3|9105.4|9110.8|9109.7|9106.1|9104.9|611
1595571000000|2020-07-24 06:10:00|9106.4|9105.5|9108.5|9107.6|9109|9108.1|9105.7|9104.8|674
1595571300000|2020-07-24 06:15:00|9108.4|9107.5|9110|9108.5|9110.3|9109.2|9108|9106.8|465
1595571600000|2020-07-24 06:20:00|9110.1|9108.6|9110.9|9110|9112.4|9111.2|9109.4|9108|454
1595571900000|2020-07-24 06:25:00|9110.8|9109.9|9109.6|9108.7|9111.7|9110.8|9109.6|9108.6|435
1595572200000|2020-07-24 06:30:00|9109.7|9108.8|9114.7|9113.8|9114.8|9113.9|9109.3|9108.4|435
1595572500000|2020-07-24 06:35:00|9114.6|9113.7|9114.9|9114|9117.9|9116.7|9114.1|9113.2|445
1595572800000|2020-07-24 06:40:00|9115|9114.1|9116.3|9115.4|9116.3|9115.4|9111.9|9111|432
1595573100000|2020-07-24 06:45:00|9116.4|9115.5|9112.6|9111.7|9117.9|9116.7|9108|9107.1|616
1595573400000|2020-07-24 06:50:00|9112.5|9111.6|9108.5|9107.6|9114|9112.8|9108.5|9107.6|639
1595573700000|2020-07-24 06:55:00|9108.8|9107.9|9110.8|9109.3|9113.3|9112.3|9108.8|9107.9|657
1595574000000|2020-07-24 07:00:00|9110.9|9109.4|9116|9114.5|9116.8|9115.9|9109|9107.8|802
1595574300000|2020-07-24 07:05:00|9115.6|9114.7|9123.6|9122.7|9123.7|9122.8|9114.9|9113.6|931
1595574600000|2020-07-24 07:10:00|9123.7|9122.8|9121.8|9118.6|9124.4|9123.5|9118.3|9116.9|970
1595574900000|2020-07-24 07:15:00|9122.7|9117.8|9117.9|9116.4|9124.8|9122.6|9115.3|9114.1|1200
1595575200000|2020-07-24 07:20:00|9117.8|9116.3|9118.8|9117.9|9119.2|9118.3|9116|9115|746
1595575500000|2020-07-24 07:25:00|9118.7|9117.8|9119.2|9113.3|9120.9|9119|9115.5|9113.3|796
1595575800000|2020-07-24 07:30:00|9120.7|9114.5|9118.8|9117.9|9121.5|9118.6|9114.2|9112.4|978
1595576100000|2020-07-24 07:35:00|9118.7|9117.8|9116|9115.1|9121.1|9119.9|9116|9115.1|882
1595576400000|2020-07-24 07:40:00|9116.2|9115.3|9114.7|9113.8|9117|9116|9112.1|9111.2|882
1595576700000|2020-07-24 07:45:00|9114.6|9113.7|9114|9113.1|9117.9|9116.9|9113.6|9112.7|822
1595577000000|2020-07-24 07:50:00|9113.9|9113|9115.9|9115|9117.2|9116.1|9113.4|9112.5|731
1595577300000|2020-07-24 07:55:00|9115.8|9114.9|9117.3|9110.7|9119.4|9118.5|9113.6|9108.9|661
1595577600000|2020-07-24 08:00:00|9116.7|9112.6|9114.4|9113.5|9117|9114.9|9112.5|9111.6|760
1595577900000|2020-07-24 08:05:00|9114.3|9113.4|9115.1|9114.2|9118.6|9117.5|9113.4|9112.3|667
1595578200000|2020-07-24 08:10:00|9115.2|9114.3|9113.5|9112.6|9116.7|9115.8|9110.7|9109.5|769
1595578500000|2020-07-24 08:15:00|9113.4|9112.5|9112.8|9111.3|9113.4|9112.5|9107.5|9106.6|773
1595578800000|2020-07-24 08:20:00|9112.5|9111.6|9115.1|9114.2|9116.8|9115.9|9112.1|9111.2|632
1595579100000|2020-07-24 08:25:00|9115|9114.1|9116.8|9110.1|9120.7|9117.6|9114.1|9107.2|640
1595579400000|2020-07-24 08:30:00|9115.2|9109.8|9118.7|9117.8|9119.2|9117.9|9111.1|9109.8|1025
1595579700000|2020-07-24 08:35:00|9119|9117.5|9124.9|9124|9124.9|9124|9116.9|9115.8|1023
1595580000000|2020-07-24 08:40:00|9125.1|9123.6|9118.4|9117.5|9125.7|9124.7|9117.6|9116.4|858
1595580300000|2020-07-24 08:45:00|9118.8|9117.3|9115.5|9114.6|9120.8|9119.5|9115.1|9114.2|745
1595580600000|2020-07-24 08:50:00|9115.4|9114.5|9115.2|9113.7|9117.5|9116.5|9114|9112.8|670
1595580900000|2020-07-24 08:55:00|9115|9114.1|9114.1|9113.2|9116.8|9115.7|9113.1|9111.9|653
1595581200000|2020-07-24 09:00:00|9114.2|9113.3|9113|9112.1|9115.9|9114.9|9112|9111|663
1595581500000|2020-07-24 09:05:00|9112.9|9112|9111.4|9110.5|9113.3|9112.3|9109.5|9108.2|657
1595581800000|2020-07-24 09:10:00|9111.6|9110.7|9114.5|9113.6|9115|9114.1|9109.8|9108.6|718
1595582100000|2020-07-24 09:15:00|9114.4|9113.5|9116.4|9115.5|9116.7|9115.8|9113.4|9112.5|659
1595582400000|2020-07-24 09:20:00|9116.3|9115.4|9112.5|9111.6|9116.3|9115.4|9112.5|9111.5|543
1595582700000|2020-07-24 09:25:00|9112.6|9111.7|9112.1|9111.2|9113.3|9112.4|9110|9108.9|626
1595583000000|2020-07-24 09:30:00|9112|9111.1|9115.1|9114.2|9115.8|9114.7|9112|9110.9|627
1595583300000|2020-07-24 09:35:00|9115|9114.1|9112.7|9111.8|9115.3|9114.4|9111.5|9110.6|607
1595583600000|2020-07-24 09:40:00|9112.6|9111.7|9111|9110.1|9112.8|9111.9|9109.3|9108.1|464
1595583900000|2020-07-24 09:45:00|9111.1|9110.2|9110.8|9109.9|9113.6|9112.7|9109.6|9108.7|554
1595584200000|2020-07-24 09:50:00|9110.7|9109.8|9105|9104.1|9110.9|9110|9103.5|9102.6|675
1595584500000|2020-07-24 09:55:00|9104.9|9104|9107|9106.1|9107.2|9106.3|9104.7|9103.7|543
1595584800000|2020-07-24 10:00:00|9107.1|9106.2|9109.1|9108.2|9110|9109|9105.3|9104.4|702
1595585100000|2020-07-24 10:05:00|9109.2|9108.3|9107.9|9107|9111.9|9110.8|9106.6|9105.7|538
1595585400000|2020-07-24 10:10:00|9107.8|9106.9|9104.1|9103.2|9108.3|9107.2|9103.3|9102.4|514
1595585700000|2020-07-24 10:15:00|9104|9103.1|9106.3|9105.4|9109.3|9108.4|9103.1|9102.2|587
1595586000000|2020-07-24 10:20:00|9106.1|9105.2|9105.4|9104.5|9108.2|9107.3|9104.8|9103.8|470
1595586300000|2020-07-24 10:25:00|9105.3|9104.4|9107.2|9106.3|9108.8|9107.9|9104.4|9103.3|500
1595586600000|2020-07-24 10:30:00|9107.1|9106.2|9111.1|9110.2|9111.3|9110.4|9106.3|9105.2|523
1595586900000|2020-07-24 10:35:00|9111.2|9110.3|9105.7|9104.8|9111.6|9110.7|9105.5|9104.5|552
1595587200000|2020-07-24 10:40:00|9105.8|9104.9|9104.7|9103.8|9108.5|9107.3|9103.5|9102.6|678
1595587500000|2020-07-24 10:45:00|9104.6|9103.7|9101.1|9100.2|9105|9104.1|9100.2|9099.3|631
1595587800000|2020-07-24 10:50:00|9101|9100.1|9100.6|9099.7|9102.4|9101.5|9097.6|9096.7|589
1595588100000|2020-07-24 10:55:00|9100.5|9099.6|9099.2|9098.3|9102.3|9101.2|9098.8|9097.9|592
1595588400000|2020-07-24 11:00:00|9099.3|9098.4|9094.9|9094|9099.5|9098.6|9094.7|9093.8|665
1595588700000|2020-07-24 11:05:00|9094.8|9093.9|9090.3|9089.4|9095.4|9094.4|9089.4|9088.5|485
1595589000000|2020-07-24 11:10:00|9090.2|9089.3|9090.7|9089.8|9091|9089.9|9088.7|9087.8|525
1595589300000|2020-07-24 11:15:00|9090.6|9089.7|9091.6|9090.7|9092.8|9091.9|9090.2|9089|547
1595589600000|2020-07-24 11:20:00|9091.7|9090.8|9086.1|9085.2|9092.6|9091.4|9086|9085.1|470
1595589900000|2020-07-24 11:25:00|9086.3|9085.4|9090.2|9089.3|9091.2|9090.3|9084.1|9083.2|560
1595590200000|2020-07-24 11:30:00|9090.3|9089.4|9091.7|9090.8|9094|9093.1|9089.6|9088.7|437
1595590500000|2020-07-24 11:35:00|9091.9|9091|9091.9|9091|9093.4|9092.5|9090.7|9089.7|486
1595590800000|2020-07-24 11:40:00|9091.8|9090.9|9094.1|9093.2|9094.7|9093.8|9091.6|9090.7|475
1595591100000|2020-07-24 11:45:00|9094.2|9093.3|9094.9|9094|9096|9095.1|9092.4|9091.5|522
1595591400000|2020-07-24 11:50:00|9095|9094.1|9095.5|9094.6|9097.8|9096.9|9094.9|9094|448
1595591700000|2020-07-24 11:55:00|9095.4|9094.5|9097.4|9096.5|9097.6|9096.6|9094|9093.1|512
1595592000000|2020-07-24 12:00:00|9097.3|9096.4|9097.2|9096.3|9099.7|9098.8|9095.4|9094.5|606
1595592300000|2020-07-24 12:05:00|9097.3|9096.4|9100.3|9099.4|9101|9100.1|9096.8|9095.9|660
1595592600000|2020-07-24 12:10:00|9100.4|9099.5|9099.2|9098.3|9101.6|9100.7|9097.8|9096.9|625
1595592900000|2020-07-24 12:15:00|9099.1|9097.6|9099|9098.1|9100.7|9099.8|9098.2|9096.9|500
1595593200000|2020-07-24 12:20:00|9099.1|9098.2|9100|9099.1|9100.4|9099.5|9097.5|9096.6|546
1595593500000|2020-07-24 12:25:00|9099.8|9098.9|9101.5|9100.6|9103.6|9102.7|9099.7|9098.8|528
1595593800000|2020-07-24 12:30:00|9101.6|9100.7|9102.9|9102|9103.4|9102.4|9101|9100.1|498
1595594100000|2020-07-24 12:35:00|9103|9102.1|9100.9|9100|9103.4|9102.3|9100.3|9099.4|454
1595594400000|2020-07-24 12:40:00|9101|9100.1|9103.5|9102.6|9108.3|9106.8|9099.2|9098.3|678
1595594700000|2020-07-24 12:45:00|9103.6|9102.7|9103|9102.1|9104.6|9103.7|9102.4|9101.5|462
1595595000000|2020-07-24 12:50:00|9103.1|9102.2|9098.5|9097.6|9103.6|9102.7|9098.4|9097.5|516
1595595300000|2020-07-24 12:55:00|9098.6|9097.7|9101.9|9101|9102.5|9101.6|9097.5|9096.5|491
1595595600000|2020-07-24 13:00:00|9101.8|9100.9|9101.4|9100.5|9103.7|9102.8|9100.8|9099.9|591
1595595900000|2020-07-24 13:05:00|9101.3|9100.4|9094.7|9093.8|9101.5|9100.6|9093.9|9093|700
1595596200000|2020-07-24 13:10:00|9094.6|9093.7|9092.6|9091.7|9097.3|9096.4|9092.2|9091.3|629
1595596500000|2020-07-24 13:15:00|9092.5|9091.6|9096|9095.1|9096|9095.1|9090.4|9089.3|614
1595596800000|2020-07-24 13:20:00|9096.1|9095.2|9098.5|9097|9099.4|9098.5|9095.5|9094.4|539
1595597100000|2020-07-24 13:25:00|9098.4|9096.9|9097|9096.1|9101.4|9100.4|9096.8|9095.6|632
1595597400000|2020-07-24 13:30:00|9096.9|9096|9093|9091.5|9097.5|9096.6|9089.2|9088.1|1058
1595597700000|2020-07-24 13:35:00|9093.1|9091.6|9095.4|9094.5|9097.3|9096.4|9092.5|9091.1|937
1595598000000|2020-07-24 13:40:00|9095.3|9094.4|9099.9|9097|9100.3|9099|9093.5|9092.4|948
1595598300000|2020-07-24 13:45:00|9099.7|9096.8|9101.6|9100.7|9102.3|9101.4|9097.8|9096.5|978
1595598600000|2020-07-24 13:50:00|9101.7|9100.8|9098.7|9097.2|9102.1|9100.8|9096.9|9095.4|843
1595598900000|2020-07-24 13:55:00|9098.8|9097.3|9099.3|9097.8|9102.3|9101|9098|9097.1|784
1595599200000|2020-07-24 14:00:00|9099.1|9097.6|9098.7|9097.8|9100.1|9098.9|9096.6|9095.5|862
1595599500000|2020-07-24 14:05:00|9098.8|9097.9|9093.1|9091.6|9098.8|9097.9|9092.6|9091.3|907
1595599800000|2020-07-24 14:10:00|9093.2|9091.7|9094.5|9093.6|9096.8|9095.8|9092.6|9091.5|889
1595600100000|2020-07-24 14:15:00|9094.6|9093.7|9090.9|9090|9094.8|9093.9|9087.1|9086.2|966
1595600400000|2020-07-24 14:20:00|9091|9090.1|9091.2|9090.3|9092.8|9091.9|9088.6|9087.7|764
1595600700000|2020-07-24 14:25:00|9091.1|9090.2|9090.6|9089.7|9091.9|9090.8|9088.6|9087.7|643
1595601000000|2020-07-24 14:30:00|9090.5|9089.6|9094.2|9093.3|9097.3|9095.3|9089.2|9088.3|955
1595601300000|2020-07-24 14:35:00|9094.3|9093.4|9098.1|9097.2|9098.2|9097.3|9091|9090|907
1595601600000|2020-07-24 14:40:00|9097.9|9097|9097.3|9096.4|9100.7|9099.8|9096|9094.9|787
1595601900000|2020-07-24 14:45:00|9097.2|9096.3|9101.9|9101|9104.2|9103.3|9097.2|9096.2|800
1595602200000|2020-07-24 14:50:00|9102.2|9100.7|9098.7|9097.8|9102.2|9100.8|9097|9096|750
1595602500000|2020-07-24 14:55:00|9098.8|9097.9|9090.9|9090|9099.4|9098.5|9088.6|9087.7|850
1595602800000|2020-07-24 15:00:00|9090.8|9089.9|9092.4|9091.5|9094.5|9093.5|9087.8|9086.9|716
1595603100000|2020-07-24 15:05:00|9092.1|9091.2|9094.7|9093.8|9095.1|9094.2|9092|9091|631
1595603400000|2020-07-24 15:10:00|9094.8|9093.9|9095.7|9094.8|9095.9|9095|9094.2|9093.3|590
1595603700000|2020-07-24 15:15:00|9095.6|9094.7|9093.7|9092.8|9096|9095.1|9091.5|9090.5|656
1595604000000|2020-07-24 15:20:00|9093.6|9092.7|9095.2|9094.3|9096.5|9095.6|9092.8|9091.9|570
1595604300000|2020-07-24 15:25:00|9095.3|9094.4|9100.1|9099.2|9100.5|9099.6|9095.3|9094.3|544
1595604600000|2020-07-24 15:30:00|9099.9|9099|9098.8|9097.9|9100.6|9099.4|9098.1|9097.1|548
1595604900000|2020-07-24 15:35:00|9098.7|9097.8|9101.3|9100.4|9101.3|9100.4|9098.5|9097.5|602
1595605200000|2020-07-24 15:40:00|9101.4|9100.5|9099.5|9098.6|9101.6|9100.7|9099.3|9098.2|457
1595605500000|2020-07-24 15:45:00|9099.4|9098.5|9098.8|9097.9|9099.5|9098.6|9097.2|9096.3|442
1595605800000|2020-07-24 15:50:00|9098.7|9097.8|9097.7|9096.8|9101.1|9100.1|9097.3|9096.4|537
1595606100000|2020-07-24 15:55:00|9097.6|9096.7|9097.4|9096.5|9101.9|9101|9096.8|9095.6|627
1595606400000|2020-07-24 16:00:00|9097.3|9096.4|9102.5|9101.6|9102.7|9101.6|9097.2|9096.1|553
1595606700000|2020-07-24 16:05:00|9102.4|9101.5|9102.7|9101.8|9103.5|9102.3|9101.1|9100|525
1595607000000|2020-07-24 16:10:00|9102.6|9101.7|9103.2|9102.3|9105.2|9104.3|9101.8|9100.9|449
1595607300000|2020-07-24 16:15:00|9103|9102.1|9102.6|9101.7|9103.8|9102.9|9101.6|9100.7|370
1595607600000|2020-07-24 16:20:00|9102.5|9101.6|9102.3|9100.8|9103|9102.1|9101|9099.9|470
1595607900000|2020-07-24 16:25:00|9102.1|9101.2|9100.6|9099.7|9102.2|9101.3|9099.8|9098.9|405
1595608200000|2020-07-24 16:30:00|9100.7|9099.8|9099.7|9098.8|9101|9100.1|9099.3|9098.4|398
1595608500000|2020-07-24 16:35:00|9099.6|9098.7|9098.3|9097.4|9099.8|9098.8|9097.3|9096.4|474
1595608800000|2020-07-24 16:40:00|9098.2|9097.3|9099|9098.1|9099.1|9098.2|9098.1|9097.2|342
1595609100000|2020-07-24 16:45:00|9099.1|9098.2|9101.5|9100.6|9101.5|9100.6|9098|9097.1|413
1595609400000|2020-07-24 16:50:00|9101.6|9100.7|9101.5|9100.6|9103.6|9102.7|9099.1|9098.2|545
1595609700000|2020-07-24 16:55:00|9101.6|9100.7|9100.9|9100|9102.6|9101.6|9100.2|9099.3|452
1595610000000|2020-07-24 17:00:00|9100.8|9099.9|9100.6|9099.7|9101.7|9100.8|9100.2|9099.3|429
1595610300000|2020-07-24 17:05:00|9100.5|9099.6|9103.9|9103|9104.3|9103.4|9100.4|9099.5|347
1595610600000|2020-07-24 17:10:00|9104|9103.1|9106.2|9105.3|9106.3|9105.4|9103.7|9102.8|340
1595610900000|2020-07-24 17:15:00|9106.1|9105.2|9106.1|9105.2|9107.1|9106.2|9105.4|9104.5|421
1595611200000|2020-07-24 17:20:00|9106|9105.1|9106.2|9105.3|9109|9108.1|9105.4|9104.5|466
1595611500000|2020-07-24 17:25:00|9106.3|9105.4|9106.4|9105.5|9108|9106.7|9104.8|9103.8|500
1595611800000|2020-07-24 17:30:00|9106.3|9105.4|9105.6|9104.7|9106.8|9105.9|9105|9104.1|384
1595612100000|2020-07-24 17:35:00|9105.5|9104.6|9103.8|9102.9|9106|9105.1|9103.5|9102.4|464
1595612400000|2020-07-24 17:40:00|9104|9103.1|9103.1|9102.2|9104.3|9103.4|9102.8|9101.9|382
1595612700000|2020-07-24 17:45:00|9103|9102.1|9102.3|9101.4|9103.3|9102.4|9100.9|9100|360
1595613000000|2020-07-24 17:50:00|9102.2|9101.3|9101.3|9100.4|9102.7|9101.8|9100.8|9099.9|357
1595613300000|2020-07-24 17:55:00|9101.2|9100.3|9099.9|9099|9101.7|9100.8|9099.4|9098.5|347
1595613600000|2020-07-24 18:00:00|9099.7|9098.8|9100.5|9099.6|9101|9100.1|9099|9098.1|433
1595613900000|2020-07-24 18:05:00|9100.4|9099.5|9100.1|9099.2|9101.7|9100.8|9099.4|9098.5|337
1595614200000|2020-07-24 18:10:00|9100|9099.1|9100|9099.1|9100.9|9100|9099.3|9098.4|286
1595614500000|2020-07-24 18:15:00|9099.9|9099|9099.4|9098.5|9100.7|9099.8|9098.7|9097.7|361
1595614800000|2020-07-24 18:20:00|9099.5|9098.6|9100.5|9099.6|9100.6|9099.7|9098.5|9097.3|353
1595615100000|2020-07-24 18:25:00|9100.4|9099.5|9098.6|9097.7|9100.8|9099.9|9097.2|9096.3|397
1595615400000|2020-07-24 18:30:00|9098.5|9097.6|9100.3|9099.4|9100.6|9099.7|9097.1|9096.2|361
1595615700000|2020-07-24 18:35:00|9100.2|9099.3|9100.8|9099.9|9102.7|9101.6|9099.5|9098.6|360
1595616000000|2020-07-24 18:40:00|9100.9|9100|9100.3|9099.4|9101.3|9100.4|9099.4|9098.3|299
1595616300000|2020-07-24 18:45:00|9100.2|9099.3|9099.8|9098.9|9100.2|9099.3|9098.7|9097.8|337
1595616600000|2020-07-24 18:50:00|9099.9|9099|9101.1|9100.2|9101.4|9100.5|9099.3|9098.4|443
1595616900000|2020-07-24 18:55:00|9101|9100.1|9099.1|9098.2|9101.1|9100.2|9098.5|9097.5|444
1595617200000|2020-07-24 19:00:00|9099|9098.1|9100.9|9100|9101.5|9100.3|9098.6|9097.4|476
1595617500000|2020-07-24 19:05:00|9101.1|9100.2|9102.2|9100.7|9102.7|9101.6|9100.8|9099.6|383
1595617800000|2020-07-24 19:10:00|9102|9100.5|9103.2|9101.7|9104.1|9102.9|9101.5|9100.1|357
1595618100000|2020-07-24 19:15:00|9103.3|9101.8|9101.5|9100|9103.3|9102.1|9100.9|9099.5|529
1595618400000|2020-07-24 19:20:00|9101.6|9100.1|9100.9|9100|9102.7|9101.8|9100.4|9099.1|365
1595618700000|2020-07-24 19:25:00|9101|9100.1|9100.5|9099.6|9101.6|9100.5|9099.7|9098.4|340
1595619000000|2020-07-24 19:30:00|9100.8|9099.3|9100.8|9099.3|9101.7|9100.6|9100.1|9098.8|467
1595619300000|2020-07-24 19:35:00|9100.7|9099.2|9100.7|9099.2|9101.7|9100.5|9099.7|9098.4|412
1595619600000|2020-07-24 19:40:00|9100.6|9099.1|9102.8|9101.3|9103.2|9102|9100.4|9098.9|358
1595619900000|2020-07-24 19:45:00|9102.7|9101.2|9102.3|9100.8|9103|9101.8|9101|9099.7|449
1595620200000|2020-07-24 19:50:00|9102.2|9100.7|9102.2|9100.7|9103.2|9101.8|9100.3|9099|465
1595620500000|2020-07-24 19:55:00|9102.3|9100.8|9103.7|9102.8|9104.7|9103.5|9101.9|9100.5|538
1595620800000|2020-07-24 20:00:00|9104.1|9102.6|9106.3|9104.8|9106.5|9105|9103.7|9102.5|569
1595621100000|2020-07-24 20:05:00|9106.1|9104.6|9106.8|9105.3|9107.2|9105.7|9106|9104.5|322
1595621400000|2020-07-24 20:10:00|9107|9105.5|9106.7|9105.2|9107.5|9106|9106.1|9104.6|287
1595621700000|2020-07-24 20:15:00|9106.6|9105.1|9111.1|9109.6|9114.5|9113|9106.6|9105.1|414
1595622000000|2020-07-24 20:20:00|9111.2|9109.7|9109.4|9107.9|9111.3|9109.8|9108.7|9107.2|482
1595622300000|2020-07-24 20:25:00|9109.3|9107.8|9108.4|9106.9|9110.5|9109|9107|9105.5|546
1595622600000|2020-07-24 20:30:00|9108.5|9107|9108.2|9106.7|9111.3|9109.9|9107.9|9106.4|501
1595622900000|2020-07-24 20:35:00|9108.3|9106.8|9105.1|9104.2|9108.3|9107.1|9105.1|9103.6|444
1595623200000|2020-07-24 20:40:00|9105|9104.1|9107.1|9105.6|9107.6|9106.1|9105|9103.7|313
1595623500000|2020-07-24 20:45:00|9107|9105.5|9106.5|9105|9109.5|9108|9104.9|9103.4|485
1595623800000|2020-07-24 20:50:00|9106.3|9104.8|9109|9107.5|9111.8|9108.1|9105.1|9103.1|431
1595624100000|2020-07-24 20:55:00|9109.1|9107.6|9110.7|9109.2|9114.2|9110.2|9107.4|9103.1|411
1595793600000|2020-07-26 20:00:00|9115.7|9101.2|9116.1|9098.4|9122.6|9101.2|9115.7|9096.4|33
1595793900000|2020-07-26 20:05:00|9115.7|9098.5|9116.3|9097|9120.6|9099.6|9115.2|9094.1|56
1595794200000|2020-07-26 20:10:00|9116.4|9096.5|9115.7|9098.9|9119.2|9099.3|9115.7|9096.5|22
1595794500000|2020-07-26 20:15:00|9116.8|9097.8|9115.1|9093.1|9119.3|9098.9|9115.1|9093.1|54
1595794800000|2020-07-26 20:20:00|9118.3|9098.7|9113.8|9091.8|9118.3|9098.7|9111.4|9089.6|66
1595795100000|2020-07-26 20:25:00|9113|9091.9|9114.3|9092.3|9114.3|9092.3|9112.6|9091.3|17
1595795400000|2020-07-26 20:30:00|9113.3|9092.2|9114.3|9092.3|9114.3|9092.3|9111.9|9090.8|6
1595795700000|2020-07-26 20:35:00|9115.3|9093.3|9110.1|9089.5|9115.3|9093.3|9106.5|9085.4|77
1595796000000|2020-07-26 20:40:00|9110.2|9089.1|9113.3|9091.3|9118.2|9096.2|9107.9|9086.6|99
1595796300000|2020-07-26 20:45:00|9110.1|9089.1|9111.3|9089.3|9114.6|9092.6|9109.7|9088.2|49
1595796600000|2020-07-26 20:50:00|9113.1|9091.1|9112.2|9090.2|9116.1|9094.1|9111.6|9089.6|38
1595796900000|2020-07-26 20:55:00|9116.2|9094.2|9110.8|9094.3|9116.3|9094.8|9110.8|9090.1|37
1595797200000|2020-07-26 21:00:00|9111.2|9094.5|9110.2|9096.6|9117.3|9096.6|9108.9|9089.8|62
1595797500000|2020-07-26 21:05:00|9110|9091.9|9118.6|9096.6|9121.1|9099.1|9107.4|9090.7|140
1595797800000|2020-07-26 21:10:00|9111.7|9090.3|9121|9099|9125.6|9103.6|9109.6|9090.3|328
1595798100000|2020-07-26 21:15:00|9117.9|9098.5|9121.1|9099.1|9121.2|9099.2|9117.5|9096.9|128
1595798400000|2020-07-26 21:20:00|9120.3|9098.4|9118.6|9096.8|9122.8|9100.8|9109.9|9094.5|177
1595798700000|2020-07-26 21:25:00|9118.8|9097.3|9118.5|9096.5|9120.8|9098.8|9114.9|9094.3|126
1595799000000|2020-07-26 21:30:00|9120.9|9098.9|9110.7|9097.2|9120.9|9100.8|9110.4|9093|176
1595799300000|2020-07-26 21:35:00|9111.6|9096.9|9112.5|9095.9|9114.3|9098|9109.8|9092.9|172
1595799600000|2020-07-26 21:40:00|9111.7|9096.7|9111.6|9096.8|9114.2|9097.9|9109.9|9094.9|166
1595799900000|2020-07-26 21:45:00|9111.1|9097.3|9110.3|9095.7|9114.8|9097.9|9108.9|9092.8|168
1595800200000|2020-07-26 21:50:00|9111.4|9095.8|9110|9096|9112.4|9096.6|9109.3|9094.5|154
1595800500000|2020-07-26 21:55:00|9109.9|9095.9|9111.6|9094.9|9112.8|9096.7|9109|9093.5|174
1595800800000|2020-07-26 22:00:00|9113.5|9095.1|9108.1|9104.8|9117.1|9105.5|9105.8|9091.7|1031
1595801100000|2020-07-26 22:05:00|9108|9104.5|9109|9104.2|9110.1|9105.2|9106.9|9102|642
1595801400000|2020-07-26 22:10:00|9108.7|9104.3|9108.1|9105|9109.9|9106.4|9107|9103.1|671
1595801700000|2020-07-26 22:15:00|9107.7|9104.5|9108.6|9105.2|9109.5|9106|9106.3|9103.4|870
1595802000000|2020-07-26 22:20:00|9108.2|9105.4|9110|9107.6|9111.5|9108|9107.2|9104.2|948
1595802300000|2020-07-26 22:25:00|9110.4|9107.8|9111.3|9108.7|9112.2|9109.7|9107.9|9105.4|843
1595802600000|2020-07-26 22:30:00|9111.4|9108.6|9109.8|9107.5|9112.1|9109.8|9109.1|9106.8|859
1595802900000|2020-07-26 22:35:00|9109.9|9107.4|9109.1|9106.8|9110.6|9108|9108.6|9106.5|608
1595803200000|2020-07-26 22:40:00|9109.2|9106.7|9109.1|9106.9|9110.6|9107.7|9108.1|9105.8|399
1595803500000|2020-07-26 22:45:00|9108.9|9106.6|9108.7|9107.2|9110.2|9107.9|9108.1|9106.2|379
1595803800000|2020-07-26 22:50:00|9108.6|9107.1|9109.6|9108.1|9110.8|9108.3|9108.4|9106.5|449
1595804100000|2020-07-26 22:55:00|9110.1|9107.9|9109.1|9107.6|9110.8|9108.3|9108.4|9106.3|386
1595804400000|2020-07-26 23:00:00|9109|9107.5|9108.2|9106.7|9111.6|9109.9|9108.1|9106.6|425
1595804700000|2020-07-26 23:05:00|9108.3|9106.8|9107.3|9105.8|9108.7|9107.2|9106.3|9104.8|347
1595805000000|2020-07-26 23:10:00|9107.4|9105.9|9108|9106.5|9110.5|9109|9107.2|9105.7|344
1595805300000|2020-07-26 23:15:00|9107.9|9106.4|9108.2|9106.7|9109|9107.5|9107.4|9105.9|356
1595805600000|2020-07-26 23:20:00|9108.1|9106.6|9106.4|9104.9|9108.1|9106.6|9106.3|9104.8|382
1595805900000|2020-07-26 23:25:00|9106.3|9104.8|9106.3|9104.8|9106.4|9104.9|9105.3|9103.8|319
1595806200000|2020-07-26 23:30:00|9106.1|9104.6|9106|9104.5|9106.4|9104.9|9104.9|9103.4|296
1595806500000|2020-07-26 23:35:00|9106.1|9104.6|9104.9|9103.4|9106.3|9104.8|9104.8|9103.3|307
1595806800000|2020-07-26 23:40:00|9105|9103.5|9104.8|9103.3|9105.9|9104.4|9104.2|9102.7|290
1595807100000|2020-07-26 23:45:00|9104.7|9103.2|9106|9104.5|9107.5|9106|9104.5|9103|314
1595807400000|2020-07-26 23:50:00|9105.9|9104.4|9107.6|9106.1|9107.6|9106.1|9105.1|9103.6|338
1595807700000|2020-07-26 23:55:00|9107.5|9106|9106.3|9104.8|9107.9|9106.4|9106.2|9104.7|283
1595808000000|2020-07-27 00:00:00|9106.2|9104.7|9105.3|9104.4|9106.6|9105.1|9103.8|9102.7|415
1595808300000|2020-07-27 00:05:00|9105.2|9104.3|9107.6|9106.1|9108.4|9106.9|9104.2|9103|391
1595808600000|2020-07-27 00:10:00|9107.7|9106.2|9107.6|9106.1|9108|9106.5|9106.1|9104.8|353
1595808900000|2020-07-27 00:15:00|9107.8|9106.3|9108.5|9107.6|9108.8|9107.7|9106|9104.7|355
1595809200000|2020-07-27 00:20:00|9109.1|9107.7|9113|9111.5|9113|9111.8|9108.7|9107.5|383
1595809500000|2020-07-27 00:25:00|9113.1|9111.6|9111.2|9109.7|9113.2|9111.7|9109|9107.5|430
1595809800000|2020-07-27 00:30:00|9111.1|9109.6|9111.8|9110.3|9112.3|9110.8|9110.1|9108.8|322
1595810100000|2020-07-27 00:35:00|9111.6|9110.1|9119.1|9117.6|9122|9120.5|9111|9109.5|785
1595810400000|2020-07-27 00:40:00|9119.2|9117.7|9121.8|9120.3|9125.2|9123.7|9117|9115.5|738
1595810700000|2020-07-27 00:45:00|9121.7|9120.2|9120.2|9118.7|9121.8|9120.3|9118.8|9117.3|577
1595811000000|2020-07-27 00:50:00|9120.5|9119|9119.4|9117.9|9121.4|9119.9|9118.5|9117.3|499
1595811300000|2020-07-27 00:55:00|9119.5|9118|9120.3|9118.8|9120.7|9119.2|9116.6|9115.1|466
1595811600000|2020-07-27 01:00:00|9120.2|9118.7|9119.3|9117.8|9121|9119.5|9118.2|9116.9|479
1595811900000|2020-07-27 01:05:00|9119.2|9117.7|9119.9|9119|9120.8|9119.5|9118.7|9117.2|431
1595812200000|2020-07-27 01:10:00|9119.8|9118.9|9119.3|9117.8|9120.8|9119.5|9118.7|9117.7|436
1595812500000|2020-07-27 01:15:00|9119.2|9117.7|9118.9|9118|9120.6|9119.2|9118.2|9117.1|426
1595812800000|2020-07-27 01:20:00|9119.1|9117.6|9115.9|9114.4|9119.9|9118.4|9115.9|9114.4|516
1595813100000|2020-07-27 01:25:00|9116|9114.5|9115.6|9114.1|9116.3|9115|9115.1|9113.6|302
1595813400000|2020-07-27 01:30:00|9115.5|9114|9115|9113.5|9115.6|9114.4|9112.6|9111.1|529
1595813700000|2020-07-27 01:35:00|9115.1|9113.6|9114.5|9113|9117.5|9116|9114.1|9112.6|643
1595814000000|2020-07-27 01:40:00|9114.4|9112.9|9116.8|9115.3|9117.1|9115.6|9114.3|9112.8|444
1595814300000|2020-07-27 01:45:00|9116.9|9115.4|9113|9111.5|9116.9|9115.4|9112.8|9111.3|443
1595814600000|2020-07-27 01:50:00|9113.1|9111.6|9114.4|9112.9|9115.2|9113.7|9113|9111.5|350
1595814900000|2020-07-27 01:55:00|9114.3|9112.8|9114.2|9113.3|9116.3|9114.8|9113.9|9112.6|369
1595815200000|2020-07-27 02:00:00|9114.3|9113.4|9113.1|9111.6|9115.1|9114|9112.1|9111|428
1595815500000|2020-07-27 02:05:00|9113|9111.5|9114.7|9113.2|9114.7|9113.4|9112.2|9111.1|295
1595815800000|2020-07-27 02:10:00|9114.6|9113.1|9116.1|9114.6|9116.5|9115.3|9113.7|9112.6|407
1595816100000|2020-07-27 02:15:00|9115.8|9114.9|9115.4|9113.9|9116.5|9115.3|9114.6|9113.4|286
1595816400000|2020-07-27 02:20:00|9115.3|9113.8|9114.3|9112.8|9116.2|9114.7|9113.8|9112.6|354
1595816700000|2020-07-27 02:25:00|9114.2|9112.7|9115.1|9114.2|9115.8|9114.5|9113.6|9112.4|372
1595817000000|2020-07-27 02:30:00|9115.2|9114.3|9114.5|9113|9115.4|9114.3|9113.3|9112.4|355
1595817300000|2020-07-27 02:35:00|9114.4|9112.9|9114.9|9113.4|9115.3|9113.9|9112.9|9111.8|338
1595817600000|2020-07-27 02:40:00|9115|9113.5|9110.8|9109.3|9115|9113.5|9110.4|9108.9|382
1595817900000|2020-07-27 02:45:00|9110.9|9109.4|9114.1|9112.6|9116.1|9114.6|9108.1|9106.6|809
1595818200000|2020-07-27 02:50:00|9114|9112.5|9114.9|9113.4|9115.1|9113.6|9112.2|9110.7|537
1595818500000|2020-07-27 02:55:00|9115|9113.5|9115.7|9114.2|9117.9|9116.4|9114.5|9113.1|570
1595818800000|2020-07-27 03:00:00|9115.6|9114.1|9115.4|9113.9|9117|9115.5|9114.5|9113|455
1595819100000|2020-07-27 03:05:00|9115.3|9113.8|9116.2|9114.7|9117.7|9116.7|9115.2|9113.7|458
1595819400000|2020-07-27 03:10:00|9116.3|9114.8|9117.2|9115.7|9118|9116.9|9116|9114.7|648
1595819700000|2020-07-27 03:15:00|9117.1|9115.6|9117.5|9116|9120.2|9118.7|9116.1|9114.6|791
1595820000000|2020-07-27 03:20:00|9117.6|9116.1|9118|9116.5|9119.2|9117.9|9116.5|9115.2|585
1595820300000|2020-07-27 03:25:00|9117.9|9116.4|9117.2|9115.7|9119|9117.6|9116.5|9115|466
1595820600000|2020-07-27 03:30:00|9117.1|9115.6|9118.2|9116.7|9118.8|9117.7|9116.5|9115.1|357
1595820900000|2020-07-27 03:35:00|9118.1|9116.6|9117.2|9115.7|9118.3|9117|9116.5|9115.4|366
1595821200000|2020-07-27 03:40:00|9117.1|9115.6|9116.2|9114.7|9117.5|9116|9115.8|9114.4|383
1595821500000|2020-07-27 03:45:00|9116.1|9114.6|9120.5|9119|9120.6|9119.4|9116.1|9114.6|409
1595821800000|2020-07-27 03:50:00|9120.3|9118.8|9120.2|9118.7|9121.6|9120.1|9119.9|9118.5|302
1595822100000|2020-07-27 03:55:00|9120|9118.5|9119.5|9118|9120.2|9118.7|9118.5|9117|351
1595822400000|2020-07-27 04:00:00|9119.6|9118.1|9116.3|9114.8|9119.6|9118.1|9115.4|9114.1|522
1595822700000|2020-07-27 04:05:00|9116|9115.1|9114.8|9113.3|9116.7|9115.8|9112.6|9111.3|463
1595823000000|2020-07-27 04:10:00|9114.9|9113.4|9114|9112.5|9115.6|9114.3|9113.1|9111.8|336
1595823300000|2020-07-27 04:15:00|9114.1|9112.6|9114.2|9112.7|9115.4|9113.9|9112.8|9111.3|325
1595823600000|2020-07-27 04:20:00|9114.3|9112.8|9114.9|9113.4|9116|9114.8|9113.9|9112.4|381
1595823900000|2020-07-27 04:25:00|9115|9113.5|9115.5|9114.6|9116.1|9114.9|9114.8|9113.3|350
1595824200000|2020-07-27 04:30:00|9115.8|9114.3|9117.1|9115.6|9117.4|9116.1|9115.1|9113.7|338
1595824500000|2020-07-27 04:35:00|9117.2|9115.7|9119.4|9117.9|9119.5|9118|9116.7|9115.3|288
1595824800000|2020-07-27 04:40:00|9119.5|9118|9118.7|9117.2|9119.5|9118|9117|9115.8|336
1595825100000|2020-07-27 04:45:00|9118.4|9117.5|9119.3|9117.8|9119.8|9118.4|9117.7|9116.5|286
1595825400000|2020-07-27 04:50:00|9119.2|9117.7|9120.2|9118.7|9120.7|9119.5|9118.5|9117.2|402
1595825700000|2020-07-27 04:55:00|9120.1|9118.6|9118.3|9117.4|9120.3|9119|9118.3|9117.1|413
1595826000000|2020-07-27 05:00:00|9118.4|9117.5|9118.7|9117.2|9119.1|9117.9|9117.6|9116.4|382
1595826300000|2020-07-27 05:05:00|9118.8|9117.3|9119.9|9118.4|9121|9120|9118.5|9117|463
1595826600000|2020-07-27 05:10:00|9119.7|9118.2|9118.5|9117|9120|9118.7|9118.4|9116.9|286
1595826900000|2020-07-27 05:15:00|9118.7|9117.2|9119.6|9118.1|9120.4|9119.5|9118.2|9116.9|309
1595827200000|2020-07-27 05:20:00|9119.7|9118.2|9116.8|9115.3|9120|9118.8|9116.3|9114.8|372
1595827500000|2020-07-27 05:25:00|9116.7|9115.2|9119.9|9118.4|9120.3|9119.1|9116.5|9115.1|298
1595827800000|2020-07-27 05:30:00|9120.1|9118.6|9118.5|9117|9120.2|9118.8|9116.9|9115.6|414
1595828100000|2020-07-27 05:35:00|9118.6|9117.1|9121.1|9119.6|9121.5|9120.4|9118.2|9117|324
1595828400000|2020-07-27 05:40:00|9121|9119.5|9123.3|9121.8|9123.3|9122.1|9120.8|9119.5|235
1595828700000|2020-07-27 05:45:00|9123.4|9121.9|9122.9|9122|9124.5|9123.3|9122.7|9121.4|373
1595829000000|2020-07-27 05:50:00|9122.8|9121.9|9124.2|9123.3|9125.4|9124.3|9122.6|9121.3|355
1595829300000|2020-07-27 05:55:00|9124.4|9122.9|9124|9122.5|9125.1|9123.9|9122.6|9121.4|392
1595829600000|2020-07-27 06:00:00|9124.2|9122.7|9127.4|9125.9|9127.8|9126.7|9123.8|9122.4|603
1595829900000|2020-07-27 06:05:00|9126.8|9125.8|9126.5|9125.6|9128.1|9126.9|9125.5|9124.3|413
1595830200000|2020-07-27 06:10:00|9126.6|9125.7|9129.1|9128.2|9129.9|9128.6|9125.7|9124.5|503
1595830500000|2020-07-27 06:15:00|9129.2|9128.3|9129.1|9128.2|9129.9|9128.8|9127.8|9126.6|328
1595830800000|2020-07-27 06:20:00|9129.2|9128.3|9127|9126.1|9129.3|9128.4|9125.6|9124.7|550
1595831100000|2020-07-27 06:25:00|9127.2|9126.3|9130.1|9129.2|9130.8|9129.8|9126.3|9125.4|625
1595831400000|2020-07-27 06:30:00|9130.3|9128.8|9129.9|9129|9131.3|9130.4|9129.3|9128.4|523
1595831700000|2020-07-27 06:35:00|9130|9129.1|9127.7|9126.8|9130.4|9129.5|9127.7|9126.8|515
1595832000000|2020-07-27 06:40:00|9127.8|9126.9|9128.9|9128|9129|9128.1|9126.3|9125.4|547
1595832300000|2020-07-27 06:45:00|9128.8|9127.9|9129.7|9128.8|9130|9129.1|9126.5|9125.6|595
1595832600000|2020-07-27 06:50:00|9129.6|9128.7|9130.7|9129.8|9132|9131|9129.3|9128.4|505
1595832900000|2020-07-27 06:55:00|9130.5|9129.6|9134.2|9132.7|9134.2|9132.8|9129.5|9128.6|613
1595833200000|2020-07-27 07:00:00|9134.1|9132.6|9132.6|9131.7|9134.6|9133.5|9127.9|9127|788
1595833500000|2020-07-27 07:05:00|9132.7|9131.8|9132.5|9131.6|9132.9|9132|9127.9|9126.9|706
1595833800000|2020-07-27 07:10:00|9132.4|9131.5|9130.5|9129|9132.6|9131.7|9129.4|9128.5|671
1595834100000|2020-07-27 07:15:00|9130.3|9128.8|9138.5|9137.6|9138.8|9137.9|9129.8|9128.6|680
1595834400000|2020-07-27 07:20:00|9138.6|9137.7|9133.2|9132.3|9139.9|9138.8|9133|9131.9|541
1595834700000|2020-07-27 07:25:00|9133.3|9132.4|9135.5|9134.6|9135.9|9134.8|9132.1|9131.2|576
1595835000000|2020-07-27 07:30:00|9135.4|9134.5|9129.7|9128.2|9135.7|9134.5|9129.4|9128.2|623
1595835300000|2020-07-27 07:35:00|9129.8|9128.3|9128.7|9127.2|9131.4|9130.5|9127.9|9126.8|826
1595835600000|2020-07-27 07:40:00|9128.3|9127.4|9129.9|9129|9130.8|9129.7|9126.4|9125.5|753
1595835900000|2020-07-27 07:45:00|9129.7|9128.8|9128.2|9127.3|9130.3|9129.4|9127.6|9126.7|606
1595836200000|2020-07-27 07:50:00|9128.1|9127.2|9124.2|9123.3|9128.4|9127.3|9122.8|9121.9|674
1595836500000|2020-07-27 07:55:00|9124.3|9123.4|9117.4|9115.9|9124.3|9123.4|9117.2|9115.7|708
1595836800000|2020-07-27 08:00:00|9117.3|9114.4|9116.5|9115.6|9119|9117.5|9114.2|9113.2|943
1595837100000|2020-07-27 08:05:00|9116.8|9115.3|9115.3|9114.4|9117.8|9116.9|9113.9|9112.7|781
1595837400000|2020-07-27 08:10:00|9115.4|9114.5|9115.8|9114.9|9117.8|9116.9|9114.5|9113.6|719
1595837700000|2020-07-27 08:15:00|9115.7|9114.8|9118.8|9117.9|9119.2|9118.3|9115.3|9114.4|635
1595838000000|2020-07-27 08:20:00|9118.6|9117.7|9121|9120.1|9121.5|9120.6|9116.5|9115.6|604
1595838300000|2020-07-27 08:25:00|9121.2|9120.3|9125.1|9124.2|9125.1|9124.2|9120.2|9119.3|538
1595838600000|2020-07-27 08:30:00|9124.9|9124|9126.5|9125.6|9127.6|9126.7|9124.3|9123.4|566
1595838900000|2020-07-27 08:35:00|9126.4|9125.5|9124|9123.1|9127.3|9126.4|9122.1|9121.1|618
1595839200000|2020-07-27 08:40:00|9124.1|9123.2|9124.2|9123.3|9125.6|9124.5|9123.4|9122.3|505
1595839500000|2020-07-27 08:45:00|9124.3|9123.4|9119.9|9118.4|9125.2|9124.3|9119.6|9118.4|656
1595839800000|2020-07-27 08:50:00|9120|9118.5|9116.2|9115.3|9120.1|9118.9|9114.2|9113.3|620
1595840100000|2020-07-27 08:55:00|9116.1|9115.2|9109.6|9108.7|9116.3|9115.4|9109.2|9108.3|677
1595840400000|2020-07-27 09:00:00|9109.7|9108.8|9110.4|9109.5|9111.4|9110.5|9107.5|9106.6|642
1595840700000|2020-07-27 09:05:00|9110.5|9109.6|9108|9107.1|9112.6|9111.7|9107.8|9106.7|578
1595841000000|2020-07-27 09:10:00|9108.1|9107.2|9108.4|9107.5|9109|9108.1|9106|9105.1|576
1595841300000|2020-07-27 09:15:00|9108.3|9107.4|9105.9|9105|9108.7|9107.8|9105.8|9104.9|513
1595841600000|2020-07-27 09:20:00|9105.8|9104.9|9105.2|9104.3|9106|9105.1|9102.8|9101.9|570
1595841900000|2020-07-27 09:25:00|9105.3|9104.4|9106.7|9105.8|9109.3|9108.4|9105.1|9104.2|512
1595842200000|2020-07-27 09:30:00|9106.9|9106|9101.5|9100.6|9107.2|9106.3|9100.7|9099.8|630
1595842500000|2020-07-27 09:35:00|9101.4|9100.5|9105.9|9105|9106.4|9105.5|9101.1|9100.2|593
1595842800000|2020-07-27 09:40:00|9105.8|9104.9|9105.6|9104.7|9107.1|9106.2|9104.3|9103.1|451
1595843100000|2020-07-27 09:45:00|9105.5|9104.6|9113|9112.1|9113|9112.1|9105.3|9104.4|546
1595843400000|2020-07-27 09:50:00|9112.9|9112|9115.1|9114.2|9115.9|9115|9112.5|9111.6|559
1595843700000|2020-07-27 09:55:00|9115|9114.1|9113.7|9112.8|9115.6|9114.7|9113.1|9112.2|632
1595844000000|2020-07-27 10:00:00|9113.6|9112.7|9113.1|9112.2|9114.7|9113.8|9111.1|9110|591
1595844300000|2020-07-27 10:05:00|9113.2|9112.3|9116.6|9115.7|9116.7|9115.8|9112.5|9111.5|460
1595844600000|2020-07-27 10:10:00|9116.5|9115.6|9117.5|9116.6|9117.9|9117|9115.2|9113.9|431
1595844900000|2020-07-27 10:15:00|9117.4|9116.5|9117.2|9116.3|9119|9118.1|9115.9|9115|583
1595845200000|2020-07-27 10:20:00|9117.3|9116.4|9117.5|9116.6|9118.2|9117.3|9114.7|9113.7|609
1595845500000|2020-07-27 10:25:00|9117.4|9116.5|9116.8|9115.9|9118.8|9117.9|9113.7|9112.8|785
1595845800000|2020-07-27 10:30:00|9116.6|9115.7|9114.9|9114|9118.2|9117.3|9114.3|9113.4|653
1595846100000|2020-07-27 10:35:00|9115.1|9114.2|9113.6|9112.7|9116.6|9115.7|9113.6|9112.5|493
1595846400000|2020-07-27 10:40:00|9113.8|9112.9|9114|9113.1|9115.9|9115|9113.2|9112.3|569
1595846700000|2020-07-27 10:45:00|9114.1|9113.2|9113.2|9112.3|9114.6|9113.7|9112.3|9111.4|511
1595847000000|2020-07-27 10:50:00|9113.3|9112.4|9113.8|9112.9|9115.3|9114.4|9112.1|9111|506
1595847300000|2020-07-27 10:55:00|9113.7|9112.8|9111.3|9110.4|9114.7|9113.8|9111.2|9110.3|589
1595847600000|2020-07-27 11:00:00|9111.2|9110.3|9109.4|9108.5|9111.7|9110.8|9107.5|9106.6|589
1595847900000|2020-07-27 11:05:00|9109.5|9108.6|9109.8|9108.9|9110.6|9109.7|9107.4|9106.5|552
1595848200000|2020-07-27 11:10:00|9110|9109.1|9106.1|9105.2|9110.5|9109.6|9104.5|9103.5|640
1595848500000|2020-07-27 11:15:00|9106|9105.1|9109|9108.1|9109.7|9108.8|9105.9|9105|665
1595848800000|2020-07-27 11:20:00|9109.1|9108.2|9109.3|9108.4|9111|9110.1|9108.6|9107.7|492
1595849100000|2020-07-27 11:25:00|9109.4|9108.5|9107.7|9106.8|9110.6|9109.7|9107.6|9106.7|417
1595849400000|2020-07-27 11:30:00|9107.8|9106.9|9109.5|9108.6|9110.1|9109.2|9107.7|9106.8|423
1595849700000|2020-07-27 11:35:00|9109.6|9108.7|9119.3|9118.4|9119.5|9118.6|9108.7|9107.8|536
1595850000000|2020-07-27 11:40:00|9119.2|9118.3|9119.1|9118.2|9120.1|9119.2|9118|9116.9|580
1595850300000|2020-07-27 11:45:00|9118.9|9118|9117.8|9116.9|9119.4|9118.5|9116.4|9115.5|533
1595850600000|2020-07-27 11:50:00|9118|9117.1|9119.6|9118.7|9122.3|9121.4|9117.9|9116.7|571
1595850900000|2020-07-27 11:55:00|9119.8|9118.9|9123.9|9123|9127.3|9126.1|9119.7|9118.8|857
1595851200000|2020-07-27 12:00:00|9123.5|9122.6|9126.8|9125.9|9126.8|9125.9|9120.6|9119.4|728
1595851500000|2020-07-27 12:05:00|9126.9|9126|9131.6|9130.7|9132.8|9131.9|9125.7|9124.8|791
1595851800000|2020-07-27 12:10:00|9131.7|9130.8|9134.6|9133.1|9137.2|9135.7|9129.4|9128.5|940
1595852100000|2020-07-27 12:15:00|9134.1|9133.2|9141|9140.1|9142.2|9141.3|9132.9|9131.9|813
1595852400000|2020-07-27 12:20:00|9141.2|9140.3|9140.2|9139.3|9142.4|9141.3|9138.6|9137.7|785
1595852700000|2020-07-27 12:25:00|9140.1|9139.2|9144.7|9135.1|9144.7|9142.1|9139.5|9134.4|675
1595853000000|2020-07-27 12:30:00|9144.8|9136.4|9146.8|9145.9|9147.7|9146.5|9140.7|9136.4|857
1595853300000|2020-07-27 12:35:00|9147|9146.1|9145.4|9144.5|9148.7|9147.8|9144.4|9143.5|684
1595853600000|2020-07-27 12:40:00|9145.2|9144.3|9144.1|9143.2|9145.6|9144.7|9143.1|9142.2|554
1595853900000|2020-07-27 12:45:00|9144|9143.1|9138.7|9137.8|9145.4|9144.3|9137.9|9137|637
1595854200000|2020-07-27 12:50:00|9138.8|9137.9|9136|9135.1|9139.7|9138.8|9134.4|9133.5|592
1595854500000|2020-07-27 12:55:00|9135.8|9134.9|9133.6|9132.7|9137.5|9136.6|9132.8|9131.9|583
1595854800000|2020-07-27 13:00:00|9133.7|9132.8|9138.7|9137.8|9139.3|9138.4|9133.3|9132.4|664
1595855100000|2020-07-27 13:05:00|9138.6|9137.7|9129.7|9128.8|9138.9|9137.8|9129.2|9128|678
1595855400000|2020-07-27 13:10:00|9129.8|9128.9|9125.5|9124.6|9132.7|9131.8|9125|9123.9|743
1595855700000|2020-07-27 13:15:00|9125.9|9125|9125.5|9124.6|9128.1|9126.9|9124.7|9123.8|497
1595856000000|2020-07-27 13:20:00|9125.6|9124.7|9126.1|9125.2|9126.9|9126|9123.9|9123|558
1595856300000|2020-07-27 13:25:00|9126.2|9125.3|9128.5|9127.6|9128.5|9127.6|9125.6|9124.7|671
1595856600000|2020-07-27 13:30:00|9128.6|9127.7|9131.7|9130.8|9133.5|9132.6|9128.5|9127.3|768
1595856900000|2020-07-27 13:35:00|9131.8|9130.9|9135.9|9135|9136.8|9135.9|9130.3|9129.4|702
1595857200000|2020-07-27 13:40:00|9136.1|9135.2|9137.3|9136.4|9139|9138.1|9132.9|9132|768
1595857500000|2020-07-27 13:45:00|9137.1|9136.2|9137.7|9136.8|9139|9138.1|9136.3|9135.4|668
1595857800000|2020-07-27 13:50:00|9137.8|9136.9|9137.2|9136.3|9138.5|9137.6|9136.3|9135.4|642
1595858100000|2020-07-27 13:55:00|9137.1|9136.2|9135.4|9134.5|9137.6|9136.7|9132.7|9131.8|687
1595858400000|2020-07-27 14:00:00|9135.3|9134.4|9134.2|9133.3|9136.6|9135.7|9131.4|9130.5|783
1595858700000|2020-07-27 14:05:00|9134.1|9133.2|9135.9|9135|9139.2|9138.3|9133.9|9133|800
1595859000000|2020-07-27 14:10:00|9136|9135.1|9134.9|9134|9136.7|9135.6|9132.9|9131.9|685
1595859300000|2020-07-27 14:15:00|9135|9134.1|9131.6|9130.7|9135.1|9134.2|9130.3|9129.4|659
1595859600000|2020-07-27 14:20:00|9131.7|9130.8|9135.3|9134.4|9135.8|9134.9|9130.8|9129.9|605
1595859900000|2020-07-27 14:25:00|9135.2|9134.3|9135.9|9134.4|9140.5|9139.6|9135.1|9133.7|678
1595860200000|2020-07-27 14:30:00|9135.6|9134.7|9137.9|9137|9138.2|9137.1|9129.5|9128.6|767
1595860500000|2020-07-27 14:35:00|9137.8|9136.9|9139.4|9138.5|9140.4|9139.5|9137.1|9136.1|912
1595860800000|2020-07-27 14:40:00|9139.3|9138.4|9140.3|9139.4|9140.7|9139.8|9136.1|9135|827
1595861100000|2020-07-27 14:45:00|9140.4|9139.5|9140.4|9139.5|9140.8|9139.9|9137.6|9136.7|660
1595861400000|2020-07-27 14:50:00|9140.3|9139.4|9131.5|9130.6|9140.5|9139.6|9131.3|9130.4|719
1595861700000|2020-07-27 14:55:00|9131.3|9130.4|9132.2|9131.3|9133.2|9132.3|9128.6|9127.7|949
1595862000000|2020-07-27 15:00:00|9132.3|9131.4|9134.3|9133.4|9135.9|9135|9130.7|9129.8|839
1595862300000|2020-07-27 15:05:00|9134.4|9133.5|9134.3|9133.4|9137.5|9136.6|9133.1|9132.2|581
1595862600000|2020-07-27 15:10:00|9134.4|9133.5|9138.8|9137.9|9139.6|9138.7|9133.8|9132.9|532
1595862900000|2020-07-27 15:15:00|9139|9138.1|9132.7|9131.8|9139.4|9138.5|9132.6|9131.7|530
1595863200000|2020-07-27 15:20:00|9132.8|9131.9|9130.9|9130|9133.7|9132.8|9130.7|9129.8|547
1595863500000|2020-07-27 15:25:00|9131|9130.1|9130.2|9129.3|9132.4|9131.5|9127.6|9126.7|487
1595863800000|2020-07-27 15:30:00|9130.3|9129.4|9129.5|9128.6|9131.3|9130.3|9128.6|9127.7|600
1595864100000|2020-07-27 15:35:00|9129.4|9128.5|9133.3|9132.4|9133.6|9132.7|9129|9128.1|544
1595864400000|2020-07-27 15:40:00|9133.2|9132.3|9128.3|9127.4|9133.8|9132.9|9128.1|9127.2|516
1595864700000|2020-07-27 15:45:00|9128.1|9127.2|9125.9|9125|9128.2|9127.3|9125|9124|483
1595865000000|2020-07-27 15:50:00|9125.7|9124.8|9124.4|9123.5|9127.8|9126.9|9124.1|9123.2|616
1595865300000|2020-07-27 15:55:00|9124.5|9123.6|9119.1|9118.2|9125.7|9124.8|9118.3|9117.4|559
1595865600000|2020-07-27 16:00:00|9119.2|9118.3|9124.7|9123.8|9125.3|9124.3|9119|9117.9|694
1595865900000|2020-07-27 16:05:00|9124.4|9123.5|9126|9125.1|9127.5|9126.5|9124.3|9123.4|729
1595866200000|2020-07-27 16:10:00|9125.9|9125|9128.1|9126.6|9128.3|9127.1|9125|9123.9|710
1595866500000|2020-07-27 16:15:00|9128.3|9126.8|9128.2|9126.7|9130.8|9129.4|9128.1|9126.7|699
1595866800000|2020-07-27 16:20:00|9128.4|9126.9|9129.5|9128|9129.6|9128.6|9126.9|9126|491
1595867100000|2020-07-27 16:25:00|9129.2|9128.3|9128.2|9126.7|9129.5|9128.6|9127|9125.8|459
1595867400000|2020-07-27 16:30:00|9127.4|9126.5|9129.1|9127.6|9129.4|9128.2|9125.4|9124.3|644
1595867700000|2020-07-27 16:35:00|9128.8|9127.9|9128.6|9127.7|9129.4|9128.2|9127.1|9126.1|530
1595868000000|2020-07-27 16:40:00|9128.9|9127.4|9127|9126.1|9129.2|9128.1|9126.2|9125.3|391
1595868300000|2020-07-27 16:45:00|9126.9|9126|9125.4|9124.5|9127.7|9126.6|9125.1|9124.2|439
1595868600000|2020-07-27 16:50:00|9125.3|9124.4|9125.1|9124.2|9126|9125.1|9123.6|9122.7|488
1595868900000|2020-07-27 16:55:00|9125|9124.1|9124|9123.1|9126.8|9125.9|9123.4|9122.5|645
1595869200000|2020-07-27 17:00:00|9123.9|9123|9123.5|9122.6|9124.7|9123.8|9122.6|9121.7|565
1595869500000|2020-07-27 17:05:00|9123.4|9122.5|9123.1|9122.2|9123.6|9122.7|9121.1|9120.2|378
1595869800000|2020-07-27 17:10:00|9123.2|9122.3|9124.4|9123.5|9125.1|9124.2|9121.9|9121|332
1595870100000|2020-07-27 17:15:00|9124.5|9123.6|9128.6|9127.7|9129.8|9128.9|9124.4|9123.5|416
1595870400000|2020-07-27 17:20:00|9128.7|9127.8|9128.5|9127.6|9130|9129.1|9128.1|9126.9|355
1595870700000|2020-07-27 17:25:00|9128.4|9127.5|9129.5|9128.6|9130.6|9129.7|9128.4|9127.5|315
1595871000000|2020-07-27 17:30:00|9129.2|9128.3|9131.8|9130.9|9132.6|9131.7|9128.8|9127.9|320
1595871300000|2020-07-27 17:35:00|9131.6|9130.7|9132.7|9131.8|9132.8|9131.9|9131.2|9130|308
1595871600000|2020-07-27 17:40:00|9132.6|9131.7|9132.6|9131.7|9133.7|9132.8|9132.1|9131.2|307
1595871900000|2020-07-27 17:45:00|9132.3|9131.4|9132.9|9132|9133.4|9132.2|9131.9|9131|274
1595872200000|2020-07-27 17:50:00|9133|9132.1|9131.8|9130.9|9133.4|9132.5|9131.5|9130.4|326
1595872500000|2020-07-27 17:55:00|9131.7|9130.8|9131.7|9130.8|9133|9132.1|9131.4|9130.5|312
1595872800000|2020-07-27 18:00:00|9131.8|9130.9|9134.9|9134|9134.9|9134|9131.2|9130.3|314
1595873100000|2020-07-27 18:05:00|9135|9134.1|9136.3|9135.4|9136.6|9135.7|9134.4|9133.5|293
1595873400000|2020-07-27 18:10:00|9136.4|9135.5|9138.3|9137.4|9138.5|9137.6|9136.2|9135.3|381
1595873700000|2020-07-27 18:15:00|9138.4|9137.5|9135|9134.1|9138.6|9137.7|9134.6|9133.7|398
1595874000000|2020-07-27 18:20:00|9134.9|9134|9137.3|9136.4|9137.7|9136.8|9134.9|9134|397
1595874300000|2020-07-27 18:25:00|9137.2|9136.3|9134.7|9133.8|9138|9137.1|9134.2|9133.3|372
1595874600000|2020-07-27 18:30:00|9134.6|9133.7|9133.9|9133|9135|9134.1|9132.8|9131.9|379
1595874900000|2020-07-27 18:35:00|9133.8|9132.9|9130.8|9129.9|9134|9133.1|9130.8|9129.9|287
1595875200000|2020-07-27 18:40:00|9130.7|9129.8|9130.8|9129.9|9131.4|9130.5|9129.8|9128.7|367
1595875500000|2020-07-27 18:45:00|9130.7|9129.8|9130.4|9129.5|9131.6|9130.4|9129.8|9128.8|381
1595875800000|2020-07-27 18:50:00|9130.5|9129.6|9129.5|9128.6|9130.6|9129.7|9129.5|9128.4|361
1595876100000|2020-07-27 18:55:00|9129.4|9128.5|9129.2|9128.3|9131.6|9130.4|9129.2|9128.2|574
1595876400000|2020-07-27 19:00:00|9129.4|9128.5|9127.5|9126.6|9130.1|9128.9|9127.4|9126.3|446
1595876700000|2020-07-27 19:05:00|9127.7|9126.8|9127.7|9126.8|9128.6|9127.5|9126.8|9125.9|392
1595877000000|2020-07-27 19:10:00|9127.8|9126.9|9126.7|9125.8|9128.1|9127.2|9126.1|9125|504
1595877300000|2020-07-27 19:15:00|9126.8|9125.9|9124.3|9123.4|9126.8|9125.9|9123.8|9122.7|464
1595877600000|2020-07-27 19:20:00|9124.4|9123.5|9125.1|9124.2|9126.3|9124.9|9123|9122.1|391
1595877900000|2020-07-27 19:25:00|9125.2|9124.3|9125.6|9124.1|9127.2|9126.1|9124.9|9123.5|499
1595878200000|2020-07-27 19:30:00|9125.3|9124.4|9124|9123.1|9125.6|9124.5|9123.8|9122.8|360
1595878500000|2020-07-27 19:35:00|9123.9|9123|9123.6|9122.7|9124.3|9123.4|9122.9|9121.8|331
1595878800000|2020-07-27 19:40:00|9123.7|9122.8|9125.2|9124.3|9125.7|9124.8|9123.3|9122.4|330
1595879100000|2020-07-27 19:45:00|9125.3|9124.4|9126.9|9126|9127.6|9126.2|9124.8|9123.9|261
1595879400000|2020-07-27 19:50:00|9127.1|9126.2|9126.5|9125.6|9128|9127.1|9125.3|9124.3|403
1595879700000|2020-07-27 19:55:00|9126.4|9125.5|9127|9126.1|9129.5|9128.6|9125.7|9124.8|441
1595880000000|2020-07-27 20:00:00|9126.9|9126|9128.3|9127.4|9129.3|9128.1|9126.9|9126|369
1595880300000|2020-07-27 20:05:00|9128.5|9127.6|9129.5|9128|9129.7|9128.8|9127.8|9126.8|259
1595880600000|2020-07-27 20:10:00|9129.2|9128.3|9129.9|9128.4|9130.7|9129.2|9129.1|9127.9|212
1595880900000|2020-07-27 20:15:00|9129.8|9128.9|9127.8|9126.3|9130.4|9129.1|9126.9|9125.6|203
1595881200000|2020-07-27 20:20:00|9127.5|9126.6|9126.2|9124.7|9128.4|9127.1|9125.3|9123.8|254
1595881500000|2020-07-27 20:25:00|9126|9125.1|9125.9|9125|9126.7|9125.5|9125.2|9123.9|158
1595881800000|2020-07-27 20:30:00|9125.8|9124.9|9123.7|9122.2|9126.2|9125.3|9123.4|9122.2|275
1595882100000|2020-07-27 20:35:00|9123.8|9122.3|9122.9|9122|9123.8|9122.8|9122.8|9121.6|116
1595882400000|2020-07-27 20:40:00|9123.3|9121.8|9123.1|9122.2|9124.1|9122.8|9122.8|9121.4|163
1595882700000|2020-07-27 20:45:00|9123.4|9121.9|9123.6|9122.1|9124|9122.8|9122.3|9121.1|193
1595883000000|2020-07-27 20:50:00|9123.5|9122|9124.8|9123.3|9125|9123.5|9122.5|9121|235
1595883300000|2020-07-27 20:55:00|9124.7|9123.2|9124.2|9121.4|9128.6|9123.5|9123.5|9117.5|466
1595883600000|2020-07-27 21:00:00|9128.5|9118.7|9122.8|9110.8|9129.6|9118.7|9122.8|9110.8|63
1595883900000|2020-07-27 21:05:00|9118.2|9106.2|9120.9|9108.9|9128.7|9116.7|9114.5|9102.5|373
1595884200000|2020-07-27 21:10:00|9120.7|9108.7|9123.6|9111.6|9127.3|9115.3|9120.3|9108.3|272
1595884500000|2020-07-27 21:15:00|9123.9|9111.9|9121.4|9109.4|9124.2|9112.2|9120.9|9108.9|358
1595884800000|2020-07-27 21:20:00|9121.5|9109.5|9125.9|9118.2|9127.7|9118.3|9119.8|9107.8|335
1595885100000|2020-07-27 21:25:00|9126.9|9117.6|9118.3|9106.3|9128.5|9117.8|9117.2|9106.2|362
1595885400000|2020-07-27 21:30:00|9118.2|9106.2|9116.7|9109.3|9120.2|9109.3|9116.7|9105.7|386
1595885700000|2020-07-27 21:35:00|9116.2|9108.4|9121.8|9112.2|9123.7|9114|9116.2|9107.7|872
1595886000000|2020-07-27 21:40:00|9122.2|9113.3|9125|9113|9129.5|9117.5|9122.2|9112.4|888
1595886300000|2020-07-27 21:45:00|9125.2|9113.2|9121.8|9113.5|9126.5|9114.9|9119.8|9112.1|411
1595886600000|2020-07-27 21:50:00|9122.9|9113.1|9121.7|9111.7|9126.5|9115.4|9121.4|9110.6|600
1595886900000|2020-07-27 21:55:00|9121.8|9111.6|9125.1|9113.1|9125.8|9115.7|9119.7|9110.5|486
1595887200000|2020-07-27 22:00:00|9125.2|9113.2|9126|9116.8|9128.9|9119.7|9122.9|9112.8|1025
1595887500000|2020-07-27 22:05:00|9126.1|9116.7|9125.5|9119.1|9127.3|9120.1|9122.1|9116.7|911
1595887800000|2020-07-27 22:10:00|9125.3|9119.2|9124.6|9121.5|9127.2|9121.9|9124.1|9118.7|829
1595888100000|2020-07-27 22:15:00|9124.9|9121.3|9124.6|9121.5|9125.7|9122.3|9123.1|9120.7|458
1595888400000|2020-07-27 22:20:00|9124.5|9121.6|9124.2|9122.7|9125.8|9123.7|9123|9121.2|380
1595888700000|2020-07-27 22:25:00|9124.1|9122.6|9125.1|9122.8|9126.3|9124.2|9123.7|9121.9|406
1595889000000|2020-07-27 22:30:00|9125|9123.2|9125.5|9124|9126.7|9124.5|9124.2|9122.1|555
1595889300000|2020-07-27 22:35:00|9125.2|9123.7|9126.3|9124.8|9126.8|9125.2|9124.6|9122.9|246
1595889600000|2020-07-27 22:40:00|9126.4|9124.9|9126|9124.5|9127.1|9125.1|9125.4|9123.6|238
1595889900000|2020-07-27 22:45:00|9126.6|9124.1|9125.3|9123.8|9127.6|9125.8|9124.9|9123.1|300
1595890200000|2020-07-27 22:50:00|9125.5|9124|9126|9124.5|9128.4|9126.3|9125.5|9123.4|413
1595890500000|2020-07-27 22:55:00|9126.4|9124.1|9125.7|9124.2|9127.4|9125.4|9124.8|9122.6|393
1595890800000|2020-07-27 23:00:00|9126.8|9122.9|9124|9122.5|9127.1|9125.2|9123.4|9121.1|394
1595891100000|2020-07-27 23:05:00|9124.1|9122.6|9124.1|9122.6|9125.4|9123.9|9122.7|9121.1|320
1595891400000|2020-07-27 23:10:00|9124.2|9122.7|9125.4|9123.9|9125.7|9124.2|9123.3|9121.8|263
1595891700000|2020-07-27 23:15:00|9125.3|9123.8|9125.8|9124.3|9125.9|9124.4|9124.6|9123.1|388
1595892000000|2020-07-27 23:20:00|9125.7|9124.2|9129.7|9128.2|9130.3|9128.8|9125.1|9123.6|374
1595892300000|2020-07-27 23:25:00|9129.8|9128.3|9131.6|9130.1|9132|9130.5|9129.3|9127.8|345
1595892600000|2020-07-27 23:30:00|9131.7|9130.2|9132.5|9131|9133.7|9132.2|9130.8|9129.3|345
1595892900000|2020-07-27 23:35:00|9132.4|9130.9|9132.5|9131|9132.6|9131.1|9131|9129.5|265
1595893200000|2020-07-27 23:40:00|9132.4|9130.9|9132.2|9130.7|9132.9|9131.4|9129.9|9128.4|335
1595893500000|2020-07-27 23:45:00|9132.4|9130.9|9132|9130.5|9133.3|9131.8|9130.9|9129.6|349
1595893800000|2020-07-27 23:50:00|9131.9|9130.4|9131|9129.5|9133|9131.5|9130.2|9128.7|354
1595894100000|2020-07-27 23:55:00|9130.8|9129.3|9131.9|9130.4|9132.3|9130.8|9130.2|9128.7|320
1595894400000|2020-07-28 00:00:00|9131.7|9130.2|9128.7|9127.2|9132|9130.5|9128.6|9127.1|570
1595894700000|2020-07-28 00:05:00|9128.8|9127.3|9128.5|9127|9130.6|9129.2|9128.3|9127|326
1595895000000|2020-07-28 00:10:00|9128.6|9127.1|9128.2|9126.7|9130.3|9128.8|9127.8|9126.6|399
1595895300000|2020-07-28 00:15:00|9128.3|9126.8|9130.4|9128.9|9130.5|9129.1|9128.2|9126.7|421
1595895600000|2020-07-28 00:20:00|9130.3|9128.8|9129.4|9127.9|9130.5|9129|9128.7|9127.2|302
1595895900000|2020-07-28 00:25:00|9129.3|9127.8|9131.7|9130.2|9131.7|9130.5|9129.3|9127.8|242
1595896200000|2020-07-28 00:30:00|9131.6|9130.1|9131.4|9129.9|9132.8|9131.3|9130.8|9129.4|302
1595896500000|2020-07-28 00:35:00|9131.6|9130.1|9134|9132.5|9134.5|9133|9131.6|9130.1|312
1595896800000|2020-07-28 00:40:00|9133.9|9132.4|9134.3|9132.8|9134.5|9133|9133|9131.5|326
1595897100000|2020-07-28 00:45:00|9134.4|9132.9|9132.9|9131.4|9135.1|9133.6|9132.4|9131|357
1595897400000|2020-07-28 00:50:00|9133|9131.5|9133.3|9131.8|9135.6|9134.1|9132.6|9131.3|513
1595897700000|2020-07-28 00:55:00|9133.2|9131.7|9133|9131.5|9133.9|9132.4|9132.2|9130.7|325
1595898000000|2020-07-28 01:00:00|9132.9|9131.4|9129|9127.5|9133.1|9131.6|9128.6|9127.3|484
1595898300000|2020-07-28 01:05:00|9129.1|9127.6|9128.4|9126.9|9129.6|9128.2|9127.8|9126.6|392
1595898600000|2020-07-28 01:10:00|9128.3|9126.8|9126.7|9125.2|9129.1|9127.9|9125.9|9124.8|415
1595898900000|2020-07-28 01:15:00|9126.8|9125.3|9125.3|9123.8|9128.2|9126.7|9124.3|9122.8|543
1595899200000|2020-07-28 01:20:00|9125.1|9123.6|9125.5|9124|9125.7|9124.2|9123.9|9122.4|494
1595899500000|2020-07-28 01:25:00|9125.6|9124.1|9122|9120.5|9125.7|9124.2|9121.8|9120.3|514
1595899800000|2020-07-28 01:30:00|9121.9|9120.4|9123.2|9121.7|9124.6|9123.4|9121.9|9120.4|497
1595900100000|2020-07-28 01:35:00|9123.3|9121.8|9125.2|9123.7|9125.5|9124.1|9122.4|9121.4|487
1595900400000|2020-07-28 01:40:00|9125.1|9123.6|9123.9|9122.4|9125.2|9123.8|9122.9|9121.4|366
1595900700000|2020-07-28 01:45:00|9124|9122.5|9123.7|9122.2|9124.7|9123.3|9122.6|9121.5|291
1595901000000|2020-07-28 01:50:00|9123.6|9122.1|9123.5|9122.6|9124|9122.6|9122.2|9121|326
1595901300000|2020-07-28 01:55:00|9123.4|9122.5|9125.4|9123.9|9125.5|9124|9123.2|9121.9|349
1595901600000|2020-07-28 02:00:00|9125.5|9124|9125.8|9124.3|9126.2|9124.9|9123.7|9122.4|415
1595901900000|2020-07-28 02:05:00|9125.9|9124.4|9124.7|9123.2|9126.4|9124.9|9124|9122.7|282
1595902200000|2020-07-28 02:10:00|9124.6|9123.1|9125.5|9124|9125.7|9124.4|9123.9|9122.8|281
1595902500000|2020-07-28 02:15:00|9125.2|9124.3|9123.5|9122|9125.6|9124.3|9123.2|9121.9|270
1595902800000|2020-07-28 02:20:00|9123.4|9121.9|9122.1|9120.6|9123.6|9122.4|9121.1|9120|392
1595903100000|2020-07-28 02:25:00|9122|9120.5|9122.1|9120.6|9122.6|9121.3|9121|9119.8|308
1595903400000|2020-07-28 02:30:00|9122.2|9120.7|9120.7|9119.2|9122.2|9120.7|9119.9|9118.7|224
1595903700000|2020-07-28 02:35:00|9120.8|9119.3|9120.5|9119|9122.4|9120.9|9119.5|9118.1|384
1595904000000|2020-07-28 02:40:00|9120.4|9118.9|9120.5|9119|9122|9120.9|9119.7|9118.4|379
1595904300000|2020-07-28 02:45:00|9120.7|9119.2|9121.9|9120.4|9122.8|9121.6|9120.5|9119|378
1595904600000|2020-07-28 02:50:00|9122|9120.5|9122.3|9120.8|9122.4|9120.9|9120.2|9118.7|413
1595904900000|2020-07-28 02:55:00|9122.4|9120.9|9120.9|9119.4|9123.6|9122.1|9120.6|9119.1|568
1595905200000|2020-07-28 03:00:00|9120.8|9119.3|9123.4|9121.9|9125|9123.7|9120.7|9119.2|549
1595905500000|2020-07-28 03:05:00|9123.3|9121.8|9125.6|9124.1|9127.7|9126.2|9123.1|9121.6|920
1595905800000|2020-07-28 03:10:00|9125.5|9124|9126.4|9124.9|9126.9|9125.4|9122.7|9121.2|729
1595906100000|2020-07-28 03:15:00|9126.7|9125.2|9127.9|9126.4|9128.4|9126.9|9126.4|9124.9|678
1595906400000|2020-07-28 03:20:00|9128.1|9126.6|9127.5|9126|9129.6|9128.1|9126.8|9125.3|527
1595906700000|2020-07-28 03:25:00|9127.4|9125.9|9126.4|9124.9|9128.5|9127|9126.1|9124.6|471
1595907000000|2020-07-28 03:30:00|9126.3|9124.8|9125.4|9123.9|9127.8|9126.3|9125.3|9123.9|458
1595907300000|2020-07-28 03:35:00|9125.5|9124|9125.5|9124|9126.8|9125.3|9125|9123.5|360
1595907600000|2020-07-28 03:40:00|9125.4|9123.9|9124.5|9123|9125.5|9124|9122.8|9121.6|411
1595907900000|2020-07-28 03:45:00|9124.6|9123.1|9124.3|9122.8|9125.6|9124.1|9123.9|9122.5|435
1595908200000|2020-07-28 03:50:00|9124.2|9122.7|9121.4|9119.9|9124.7|9123.2|9120.8|9119.3|558
1595908500000|2020-07-28 03:55:00|9121.5|9120|9122.4|9120.9|9123.9|9122.4|9119.4|9117.9|700
1595908800000|2020-07-28 04:00:00|9122.6|9121.1|9122|9120.5|9124.1|9122.6|9120.4|9118.9|525
1595909100000|2020-07-28 04:05:00|9122.1|9120.6|9123.3|9121.8|9124|9122.5|9121.4|9119.9|449
1595909400000|2020-07-28 04:10:00|9123.2|9121.7|9124.1|9122.6|9125.2|9123.7|9121.6|9120.1|395
1595909700000|2020-07-28 04:15:00|9124|9122.5|9122.8|9121.3|9124.4|9123.1|9120.9|9119.4|463
1595910000000|2020-07-28 04:20:00|9122.9|9121.4|9124.9|9123.4|9125.8|9124.3|9122.5|9121.3|510
1595910300000|2020-07-28 04:25:00|9125|9123.5|9124.2|9122.7|9125.9|9124.4|9123.9|9122.6|361
1595910600000|2020-07-28 04:30:00|9124.4|9122.9|9126.8|9125.9|9127.2|9126|9123.5|9122|464
1595910900000|2020-07-28 04:35:00|9127|9125.5|9125.3|9123.8|9127.2|9125.8|9124.3|9123.2|437
1595911200000|2020-07-28 04:40:00|9125.1|9123.6|9127.1|9125.6|9127.3|9126.1|9124.6|9123.2|507
1595911500000|2020-07-28 04:45:00|9127|9125.5|9126.8|9125.3|9127|9125.7|9125.1|9123.8|320
1595911800000|2020-07-28 04:50:00|9126.7|9125.2|9126.8|9125.3|9127|9125.6|9125.7|9124.3|246
1595912100000|2020-07-28 04:55:00|9126.9|9125.4|9125.4|9123.9|9126.9|9125.7|9124.8|9123.5|313
1595912400000|2020-07-28 05:00:00|9125.2|9123.7|9126.2|9124.7|9126.3|9125|9124.3|9122.9|415
1595912700000|2020-07-28 05:05:00|9126.1|9124.6|9125|9123.5|9127.1|9125.6|9123.7|9122.2|448
1595913000000|2020-07-28 05:10:00|9124.9|9123.4|9124.9|9123.4|9125.9|9124.7|9123.7|9122.4|417
1595913300000|2020-07-28 05:15:00|9124.6|9123.7|9126|9124.5|9126.1|9124.8|9122.5|9121.4|449
1595913600000|2020-07-28 05:20:00|9125.9|9124.4|9128.6|9127.7|9129|9127.8|9125.6|9124.3|434
1595913900000|2020-07-28 05:25:00|9129|9127.5|9128.3|9126.8|9129.6|9128.3|9127.1|9125.7|508
1595914200000|2020-07-28 05:30:00|9128.1|9126.6|9127|9125.5|9128.6|9127.2|9125.7|9124.2|558
1595914500000|2020-07-28 05:35:00|9127.1|9125.6|9124.3|9123.4|9127.4|9125.9|9123.5|9122.4|360
1595914800000|2020-07-28 05:40:00|9124.4|9123.5|9129|9127.5|9129.2|9128|9124.1|9123|381
1595915100000|2020-07-28 05:45:00|9128.7|9127.8|9128.1|9127.2|9131.1|9129.6|9127.7|9126.7|538
1595915400000|2020-07-28 05:50:00|9128.2|9127.3|9126.6|9125.1|9129.4|9128.2|9125.8|9124.7|449
1595915700000|2020-07-28 05:55:00|9126.5|9125|9125.6|9124.1|9127|9125.8|9123.9|9122.6|483
1595916000000|2020-07-28 06:00:00|9125.3|9123.8|9124.3|9122.8|9126.3|9124.8|9123.8|9122.3|509
1595916300000|2020-07-28 06:05:00|9124.4|9122.9|9124.3|9122.8|9126|9124.7|9123|9121.7|425
1595916600000|2020-07-28 06:10:00|9124.4|9122.9|9122.2|9120.7|9125.3|9124.1|9121.5|9120.2|580
1595916900000|2020-07-28 06:15:00|9121.8|9120.9|9122.3|9120.8|9123.3|9122.1|9121.4|9119.9|430
1595917200000|2020-07-28 06:20:00|9122.2|9121.3|9121.1|9119.6|9122.2|9121.3|9118|9116.8|487
1595917500000|2020-07-28 06:25:00|9120.8|9119.9|9122.7|9121.8|9124.6|9123.4|9120.8|9119.8|658
1595917800000|2020-07-28 06:30:00|9123|9121.5|9122|9121.1|9123.9|9122.8|9120.9|9119.8|605
1595918100000|2020-07-28 06:35:00|9122.2|9120.7|9118.8|9117.9|9122.9|9121.6|9118.7|9117.6|663
1595918400000|2020-07-28 06:40:00|9118.9|9118|9116.3|9115.4|9119.4|9118.3|9115.7|9114.6|655
1595918700000|2020-07-28 06:45:00|9116.4|9115.5|9117.7|9116.8|9119.3|9118.1|9115.8|9114.6|494
1595919000000|2020-07-28 06:50:00|9117.8|9116.9|9115.9|9115|9118.6|9117.5|9115.6|9114.5|489
1595919300000|2020-07-28 06:55:00|9115.8|9114.9|9116.6|9115.1|9116.6|9115.1|9113.9|9113|499
1595919600000|2020-07-28 07:00:00|9116.9|9115.4|9117|9116.1|9118.9|9117.9|9115.2|9114|733
1595919900000|2020-07-28 07:05:00|9117.1|9116.2|9116|9115.1|9119.1|9117.8|9115|9113.7|649
1595920200000|2020-07-28 07:10:00|9116.2|9115.3|9115.4|9113.9|9119|9117.7|9113.9|9112.7|712
1595920500000|2020-07-28 07:15:00|9115.3|9113.8|9114.1|9112.6|9116|9114.8|9113|9111.7|607
1595920800000|2020-07-28 07:20:00|9114.2|9112.7|9114.9|9113.4|9115.5|9114.3|9113.1|9112|714
1595921100000|2020-07-28 07:25:00|9114.6|9113.7|9117.3|9116.4|9118.7|9117.8|9112.3|9111.3|694
1595921400000|2020-07-28 07:30:00|9117.4|9116.5|9120|9119.1|9121.2|9120.1|9117|9115.7|861
1595921700000|2020-07-28 07:35:00|9119.9|9119|9121.6|9120.7|9124|9122.9|9117.2|9116.3|1025
1595922000000|2020-07-28 07:40:00|9121.4|9120.5|9119.1|9118.2|9123.8|9122.9|9119|9117.8|874
1595922300000|2020-07-28 07:45:00|9119.4|9117.9|9118.4|9116.9|9121.8|9120.7|9117.6|9116.4|692
1595922600000|2020-07-28 07:50:00|9118.3|9116.8|9118.1|9117.2|9118.9|9117.6|9115.5|9114.5|705
1595922900000|2020-07-28 07:55:00|9118.2|9117.3|9114.2|9112.7|9118.3|9117.3|9111.6|9110.7|833
1595923200000|2020-07-28 08:00:00|9113.6|9112.6|9111.1|9110.2|9115.1|9114|9111|9109.7|786
1595923500000|2020-07-28 08:05:00|9111|9110.1|9110.1|9109.2|9111.7|9110.6|9106.2|9104.7|870
1595923800000|2020-07-28 08:10:00|9110.2|9109.3|9106.2|9104.7|9110.5|9109.5|9106.1|9104.6|759
1595924100000|2020-07-28 08:15:00|9106.1|9104.6|9105.8|9104.9|9107.5|9106.3|9104.4|9103.3|637
1595924400000|2020-07-28 08:20:00|9106|9104.5|9109.4|9107.9|9109.7|9108.5|9105.4|9104.2|707
1595924700000|2020-07-28 08:25:00|9109|9108.1|9107.4|9106.5|9112.6|9111.4|9106.3|9105.1|697
1595925000000|2020-07-28 08:30:00|9107.3|9106.4|9108.8|9107.3|9110.4|9109.2|9106.7|9105.6|681
1595925300000|2020-07-28 08:35:00|9108.4|9107.5|9105.3|9104.4|9109.7|9108.6|9104.8|9103.7|699
1595925600000|2020-07-28 08:40:00|9105.4|9104.5|9107.4|9106.5|9108.4|9107.3|9104.1|9103.1|562
1595925900000|2020-07-28 08:45:00|9107.6|9106.1|9104.6|9103.7|9108|9106.8|9104.2|9103.3|663
1595926200000|2020-07-28 08:50:00|9104.8|9103.3|9101.8|9100.9|9105.1|9104|9101.4|9100.3|621
1595926500000|2020-07-28 08:55:00|9102.1|9100.6|9101.2|9099.7|9103.1|9101.8|9098.8|9097.5|817
1595926800000|2020-07-28 09:00:00|9101.1|9100.2|9100.5|9099|9101.4|9100.3|9096.7|9095.6|668
1595927100000|2020-07-28 09:05:00|9100.2|9099.3|9101.1|9100.2|9103.3|9102|9099.8|9098.7|574
1595927400000|2020-07-28 09:10:00|9101|9100.1|9096.8|9095.3|9101.3|9100.2|9096.1|9094.8|524
1595927700000|2020-07-28 09:15:00|9096.9|9095.4|9093.6|9092.7|9098.3|9097.1|9092.8|9091.7|557
1595928000000|2020-07-28 09:20:00|9093.5|9092.6|9096.2|9095.3|9097|9095.8|9093.4|9092.1|552
1595928300000|2020-07-28 09:25:00|9096.3|9095.4|9101.2|9099.7|9104.3|9103|9096.3|9095.4|607
1595928600000|2020-07-28 09:30:00|9101|9100.1|9099.3|9097.8|9102|9100.7|9097.4|9096.1|667
1595928900000|2020-07-28 09:35:00|9099.4|9097.9|9101.5|9100.6|9102|9100.9|9098.3|9097.1|543
1595929200000|2020-07-28 09:40:00|9101.6|9100.7|9106.8|9105.3|9106.8|9105.6|9100.8|9099.6|517
1595929500000|2020-07-28 09:45:00|9106.7|9105.2|9110.3|9109.4|9110.5|9109.4|9105.4|9104.2|601
1595929800000|2020-07-28 09:50:00|9110.4|9109.5|9110.8|9109.9|9112.9|9111.8|9109.7|9108.6|548
1595930100000|2020-07-28 09:55:00|9110.9|9110|9112.2|9110.7|9114.5|9113.6|9110.8|9109.7|553
1595930400000|2020-07-28 10:00:00|9111.9|9111|9109.2|9107.7|9112.3|9111|9107.8|9106.7|591
1595930700000|2020-07-28 10:05:00|9109.1|9107.6|9112.6|9111.1|9114.7|9113.7|9108.3|9107|658
1595931000000|2020-07-28 10:10:00|9112.9|9111.7|9115.2|9114.3|9115.8|9114.3|9111.3|9110.1|640
1595931300000|2020-07-28 10:15:00|9115.7|9114.2|9116.6|9115.1|9118.5|9117.5|9114.4|9113.5|604
1595931600000|2020-07-28 10:20:00|9116.3|9115.4|9110.9|9110|9117.2|9115.8|9110.8|9109.6|540
1595931900000|2020-07-28 10:25:00|9111|9110.1|9108.6|9107.1|9111.5|9110.2|9106.6|9105.6|610
1595932200000|2020-07-28 10:30:00|9108.4|9107.5|9108.9|9107.4|9110.8|9109.5|9107.8|9106.6|414
1595932500000|2020-07-28 10:35:00|9108.8|9107.3|9109|9108.1|9109.9|9108.7|9106.9|9105.7|477
1595932800000|2020-07-28 10:40:00|9109.1|9108.2|9109.4|9108.5|9110.5|9109.4|9106.8|9105.6|558
1595933100000|2020-07-28 10:45:00|9109.2|9108.3|9109|9107.5|9112.2|9111|9106.8|9105.8|578
1595933400000|2020-07-28 10:50:00|9109.1|9107.6|9111.4|9110.5|9111.8|9110.6|9108.3|9107.1|538
1595933700000|2020-07-28 10:55:00|9111.3|9110.4|9112.9|9112|9113.8|9112.7|9111.1|9110|436
1595934000000|2020-07-28 11:00:00|9113|9112.1|9111.6|9110.7|9113.4|9112.3|9110.2|9109|578
1595934300000|2020-07-28 11:05:00|9111.9|9110.4|9117|9115.5|9117|9116|9110.8|9109.7|554
1595934600000|2020-07-28 11:10:00|9116.6|9115.7|9114.8|9113.3|9119|9117.8|9114.6|9113.3|515
1595934900000|2020-07-28 11:15:00|9114.9|9113.4|9119|9118.1|9119.8|9118.7|9114|9112.8|616
1595935200000|2020-07-28 11:20:00|9118.8|9117.9|9114.3|9113.4|9119.9|9118.6|9113.5|9112.4|548
1595935500000|2020-07-28 11:25:00|9114.2|9113.3|9111.7|9110.2|9115.3|9114.1|9109.8|9108.6|567
1595935800000|2020-07-28 11:30:00|9111.6|9110.1|9106.4|9104.9|9112|9110.7|9105.5|9104.2|717
1595936100000|2020-07-28 11:35:00|9106.2|9104.7|9102.9|9101.4|9107.9|9106.4|9101.2|9099.9|862
1595936400000|2020-07-28 11:40:00|9103|9101.5|9103.1|9102.2|9106.5|9105.3|9102|9100.9|779
1595936700000|2020-07-28 11:45:00|9103.2|9102.3|9100|9098.5|9103.7|9102.6|9099.6|9098.2|996
1595937000000|2020-07-28 11:50:00|9099.6|9098.7|9100.2|9098.7|9100.8|9099.7|9098.3|9097.1|630
1595937300000|2020-07-28 11:55:00|9100.3|9098.8|9099.8|9098.3|9100.7|9099.5|9096.9|9095.7|861
1595937600000|2020-07-28 12:00:00|9099.1|9098.2|9099.4|9097.9|9102.8|9101.6|9098.7|9097.2|804
1595937900000|2020-07-28 12:05:00|9099.3|9097.8|9100.4|9099.5|9102.3|9101.1|9098.3|9097.2|702
1595938200000|2020-07-28 12:10:00|9100.2|9099.3|9097.6|9096.1|9102.1|9100.9|9096.9|9095.7|813
1595938500000|2020-07-28 12:15:00|9097.2|9095.7|9095.4|9094.5|9097.7|9096.4|9094.7|9093.7|597
1595938800000|2020-07-28 12:20:00|9095.7|9094.2|9096.5|9095.6|9098.8|9097.5|9095.6|9094.1|513
1595939100000|2020-07-28 12:25:00|9096.8|9095.3|9095.5|9094.6|9099.1|9097.9|9095.5|9094.4|653
1595939400000|2020-07-28 12:30:00|9095.8|9094.3|9098.5|9097.6|9099.3|9098.4|9093.9|9092.7|646
1595939700000|2020-07-28 12:35:00|9098.4|9097.5|9101.6|9100.1|9101.8|9100.7|9097.9|9096.7|501
1595940000000|2020-07-28 12:40:00|9101.3|9100.4|9101|9100.1|9103|9101.8|9099.5|9098.5|591
1595940300000|2020-07-28 12:45:00|9100.9|9100|9100.5|9099|9101.7|9100.8|9099.1|9097.9|504
1595940600000|2020-07-28 12:50:00|9100.4|9098.9|9101.5|9100|9102.4|9100.9|9099.4|9098.5|449
1595940900000|2020-07-28 12:55:00|9101.2|9100.3|9105.8|9104.3|9106.7|9105.7|9100.9|9099.8|611
1595941200000|2020-07-28 13:00:00|9105.7|9104.2|9106.8|9105.9|9112.5|9111.6|9105.3|9104|680
1595941500000|2020-07-28 13:05:00|9107.1|9106.2|9105.3|9104.4|9108.4|9107.3|9104.4|9103.2|705
1595941800000|2020-07-28 13:10:00|9105.2|9104.3|9106.7|9105.8|9108.8|9107.9|9105|9103.9|674
1595942100000|2020-07-28 13:15:00|9106.6|9105.7|9103|9102.1|9107|9105.7|9103|9101.8|572
1595942400000|2020-07-28 13:20:00|9103.1|9102.2|9099.9|9099|9103.6|9102.7|9099.4|9098.3|446
1595942700000|2020-07-28 13:25:00|9100|9099.1|9099.7|9098.8|9101.6|9100.4|9099.3|9098.2|629
1595943000000|2020-07-28 13:30:00|9099.6|9098.7|9096|9095.1|9103|9101.8|9096|9094.8|1155
1595943300000|2020-07-28 13:35:00|9095.8|9094.9|9097.5|9096|9099.4|9097.9|9095.6|9094.3|1019
1595943600000|2020-07-28 13:40:00|9097.6|9096.1|9094.7|9093.8|9098.5|9097.2|9094.4|9093.2|798
1595943900000|2020-07-28 13:45:00|9094.6|9093.7|9085.2|9083.7|9095|9093.7|9085|9083.7|934
1595944200000|2020-07-28 13:50:00|9085.3|9083.8|9083.9|9082.4|9086.8|9085.8|9079.7|9078.4|1125
1595944500000|2020-07-28 13:55:00|9083.8|9082.3|9082.6|9080.1|9084.5|9083|9080.4|9079.1|778
1595944800000|2020-07-28 14:00:00|9082.4|9080|9078.9|9078|9083|9080.7|9077.6|9076.2|865
1595945100000|2020-07-28 14:05:00|9078.8|9077.9|9077.5|9076|9080.6|9079.4|9076.7|9075.2|783
1595945400000|2020-07-28 14:10:00|9077.3|9075.8|9075|9074.1|9078.5|9077|9072.8|9071.6|857
1595945700000|2020-07-28 14:15:00|9075.2|9073.7|9076.1|9075.2|9077.5|9076.5|9074.5|9073.2|833
1595946000000|2020-07-28 14:20:00|9076|9075.1|9074.7|9073.8|9078.4|9077.2|9074.3|9073.2|795
1595946300000|2020-07-28 14:25:00|9074.8|9073.9|9070.8|9069.3|9075.7|9074.5|9069.9|9068.5|884
1595946600000|2020-07-28 14:30:00|9070.9|9069.4|9071.3|9070.4|9071.6|9070.4|9067.2|9066.1|880
1595946900000|2020-07-28 14:35:00|9071.6|9070.1|9070.4|9069.5|9072.9|9071.6|9068|9066.6|777
1595947200000|2020-07-28 14:40:00|9070.3|9069.4|9068.1|9067.2|9071.1|9069.9|9066.1|9064.8|755
1595947500000|2020-07-28 14:45:00|9068.3|9067.4|9065.7|9064.8|9069.2|9068.1|9063.2|9061.8|838
1595947800000|2020-07-28 14:50:00|9065.8|9064.9|9066.5|9065.6|9070.2|9068.8|9064.1|9062.9|924
1595948100000|2020-07-28 14:55:00|9066.8|9065.3|9060.5|9059.6|9068.1|9066.7|9060.1|9059|1236
1595948400000|2020-07-28 15:00:00|9060.7|9059.8|9062.5|9061.6|9063|9061.8|9059.1|9057.9|1020
1595948700000|2020-07-28 15:05:00|9062.4|9061.5|9060.7|9059.8|9063.1|9061.9|9058.7|9057.6|692
1595949000000|2020-07-28 15:10:00|9060.6|9059.7|9060.8|9059.3|9062.6|9061.5|9058.5|9057.1|658
1595949300000|2020-07-28 15:15:00|9060.9|9059.4|9059.6|9058.1|9062.1|9060.8|9059.1|9057.9|588
1595949600000|2020-07-28 15:20:00|9059.5|9058|9064|9063.1|9064.8|9063.6|9058.2|9056.9|617
1595949900000|2020-07-28 15:25:00|9064.1|9063.2|9063|9061.5|9065.5|9064.1|9062.2|9060.9|618
1595950200000|2020-07-28 15:30:00|9062.9|9061.4|9062.7|9061.2|9064|9062.7|9061.7|9060.4|587
1595950500000|2020-07-28 15:35:00|9062.9|9061.4|9062.3|9061.4|9063.2|9062|9058.3|9056.8|687
1595950800000|2020-07-28 15:40:00|9062.4|9061.5|9060.1|9059.2|9062.9|9061.6|9057.7|9056.6|633
1595951100000|2020-07-28 15:45:00|9060.7|9059.1|9065.2|9064.3|9065.6|9064.3|9060|9058.8|565
1595951400000|2020-07-28 15:50:00|9065.4|9063.9|9062.8|9061.9|9066|9064.8|9062.5|9061.3|556
1595951700000|2020-07-28 15:55:00|9062.7|9061.8|9061.1|9059.6|9064.4|9063.2|9060.3|9059.2|638
1595952000000|2020-07-28 16:00:00|9061.2|9059.7|9063|9062.1|9063.3|9062.2|9060.3|9059.2|560
1595952300000|2020-07-28 16:05:00|9062.9|9062|9062.5|9061.6|9064.6|9063.4|9061.5|9060.4|474
1595952600000|2020-07-28 16:10:00|9062.4|9061.5|9063.4|9062.5|9063.8|9062.7|9061.4|9060.3|495
1595952900000|2020-07-28 16:15:00|9063.3|9062.4|9067.3|9066.4|9067.8|9066.7|9061.7|9060.5|548
1595953200000|2020-07-28 16:20:00|9067.6|9066.1|9064.7|9063.8|9067.7|9066.3|9063.5|9062.6|530
1595953500000|2020-07-28 16:25:00|9065.1|9063.6|9064.1|9063.2|9066|9064.8|9063.3|9062.1|438
1595953800000|2020-07-28 16:30:00|9064.2|9063.3|9065.3|9064.4|9065.9|9064.8|9064.1|9063|445
1595954100000|2020-07-28 16:35:00|9065.4|9064.5|9063.3|9062.4|9065.4|9064.5|9062.9|9061.7|425
1595954400000|2020-07-28 16:40:00|9063|9062.1|9066.8|9065.9|9067.3|9066.1|9062.9|9061.8|416
1595954700000|2020-07-28 16:45:00|9066.7|9065.8|9065.5|9064|9067.2|9066.2|9064.3|9062.9|349
1595955000000|2020-07-28 16:50:00|9065.4|9063.9|9063.2|9062.3|9065.8|9064.7|9063.2|9062.1|503
1595955300000|2020-07-28 16:55:00|9063.3|9062.4|9063.8|9062.3|9064.8|9063.6|9062|9060.8|476
1595955600000|2020-07-28 17:00:00|9063.4|9062.5|9063.5|9062.6|9064.9|9063.8|9063.3|9062|379
1595955900000|2020-07-28 17:05:00|9063.6|9062.7|9061.4|9060.5|9064.1|9063.1|9061.3|9060.4|395
1595956200000|2020-07-28 17:10:00|9061.7|9060.2|9063.8|9062.9|9064.2|9063|9060.6|9059.6|480
1595956500000|2020-07-28 17:15:00|9063.9|9063|9065.8|9064.9|9068.3|9067|9063.1|9061.9|431
1595956800000|2020-07-28 17:20:00|9065.9|9065|9064.9|9064|9068|9067.1|9064.8|9063.7|477
1595957100000|2020-07-28 17:25:00|9064.8|9063.9|9064.5|9063.6|9065.9|9064.7|9062.6|9061.4|430
1595957400000|2020-07-28 17:30:00|9064.9|9063.4|9065.8|9064.9|9066.4|9065.4|9064.2|9063.1|357
1595957700000|2020-07-28 17:35:00|9065.7|9064.8|9064|9063.1|9066.3|9065|9063.9|9062.8|362
1595958000000|2020-07-28 17:40:00|9064.1|9063.2|9062.8|9061.9|9064.5|9063.3|9062.6|9061.4|329
1595958300000|2020-07-28 17:45:00|9063|9061.5|9062.8|9061.9|9063.7|9062.5|9061.9|9060.8|352
1595958600000|2020-07-28 17:50:00|9062.9|9062|9062.5|9061.6|9063|9062.1|9061.5|9060.4|292
1595958900000|2020-07-28 17:55:00|9062.6|9061.7|9060.2|9058.7|9063.7|9062.5|9059.8|9058.6|408
1595959200000|2020-07-28 18:00:00|9060.3|9058.8|9063.5|9062.6|9063.8|9062.6|9059.5|9058|456
1595959500000|2020-07-28 18:05:00|9063.4|9062.5|9059.3|9057.8|9063.6|9062.6|9058.8|9057.4|416
1595959800000|2020-07-28 18:10:00|9059.4|9057.9|9059|9057.5|9059.7|9058.5|9057.6|9056.2|493
1595960100000|2020-07-28 18:15:00|9058.9|9057.4|9058.4|9057.5|9060.1|9058.7|9058.2|9056.9|421
1595960400000|2020-07-28 18:20:00|9058.3|9057.4|9058.7|9057.2|9060.9|9059.8|9057.7|9056.5|421
1595960700000|2020-07-28 18:25:00|9058.8|9057.3|9059.9|9058.4|9060|9058.9|9057.3|9056.2|382
1595961000000|2020-07-28 18:30:00|9060|9058.5|9059.8|9058.3|9060.2|9058.9|9058.7|9057.5|374
1595961300000|2020-07-28 18:35:00|9059.9|9058.4|9058.1|9056.6|9059.9|9058.8|9057.7|9056.5|475
1595961600000|2020-07-28 18:40:00|9058.2|9056.7|9058.6|9057.7|9059.1|9057.9|9057.5|9056.2|410
1595961900000|2020-07-28 18:45:00|9058.7|9057.8|9057.1|9056.2|9058.8|9057.8|9056.8|9055.9|273
1595962200000|2020-07-28 18:50:00|9057|9056.1|9055.9|9055|9057.7|9056.5|9055.6|9054.4|320
1595962500000|2020-07-28 18:55:00|9056.1|9054.6|9057.2|9055.7|9057.4|9056.3|9055.3|9054.4|398
1595962800000|2020-07-28 19:00:00|9057.1|9055.6|9056.8|9055.3|9057.5|9056.2|9055.8|9054.5|531
1595963100000|2020-07-28 19:05:00|9056.7|9055.2|9057.7|9056.2|9058.2|9057|9055.9|9054.8|347
1595963400000|2020-07-28 19:10:00|9057.6|9056.1|9057.3|9055.8|9058.7|9057.5|9056.6|9055.3|341
1595963700000|2020-07-28 19:15:00|9057.2|9055.7|9055.6|9054.7|9058.1|9056.8|9055.6|9054.4|362
1595964000000|2020-07-28 19:20:00|9055.7|9054.8|9055.3|9054.4|9056.8|9055.7|9055|9053.8|311
1595964300000|2020-07-28 19:25:00|9055.4|9054.5|9056.6|9055.7|9056.8|9055.7|9054.2|9053.3|419
1595964600000|2020-07-28 19:30:00|9056.5|9055.6|9055.6|9054.7|9056.8|9055.7|9054.7|9053.6|476
1595964900000|2020-07-28 19:35:00|9056|9054.5|9055.2|9054.3|9056.4|9055.2|9055.1|9054.2|327
1595965200000|2020-07-28 19:40:00|9055.3|9054.4|9054.5|9053.6|9055.7|9054.8|9053.3|9052.4|404
1595965500000|2020-07-28 19:45:00|9054.4|9053.5|9056.8|9055.9|9057.4|9056.5|9054.2|9053.1|550
1595965800000|2020-07-28 19:50:00|9056.7|9055.8|9056.6|9055.7|9057.4|9056.4|9055.5|9054.6|536
1595966100000|2020-07-28 19:55:00|9056.5|9055.6|9058.5|9057.6|9058.9|9057.8|9055.5|9054.3|591
1595966400000|2020-07-28 20:00:00|9058.4|9057.5|9058.2|9056.7|9058.4|9057.5|9056.2|9055|325
1595966700000|2020-07-28 20:05:00|9057.9|9057|9059.6|9058.1|9059.7|9058.5|9057.2|9056.3|234
1595967000000|2020-07-28 20:10:00|9059.7|9058.2|9060.8|9059.9|9061.3|9060.1|9059.1|9057.9|271
1595967300000|2020-07-28 20:15:00|9060.7|9059.8|9061.6|9060.1|9062.5|9061.2|9060.3|9059.3|224
1595967600000|2020-07-28 20:20:00|9061.3|9060.4|9060.2|9058.7|9061.9|9060.5|9059.9|9058.6|157
1595967900000|2020-07-28 20:25:00|9060.1|9058.6|9062.6|9061.1|9063.1|9061.8|9059.5|9058.3|220
1595968200000|2020-07-28 20:30:00|9062.7|9061.2|9062.6|9061.1|9063.2|9062|9061.9|9060.6|140
1595968500000|2020-07-28 20:35:00|9062.4|9061.5|9065|9063.5|9065.3|9063.8|9062.3|9061.1|333
1595968800000|2020-07-28 20:40:00|9065.1|9063.6|9061.5|9060|9065.7|9064.6|9057|9055.5|323
1595969100000|2020-07-28 20:45:00|9061.4|9059.9|9061.7|9060.2|9062.1|9060.7|9060.9|9059.5|211
1595969400000|2020-07-28 20:50:00|9061.6|9060.1|9061.8|9060.3|9062.5|9061.1|9061|9059.7|200
1595969700000|2020-07-28 20:55:00|9061.9|9060.4|9061.2|9058.3|9064|9060.8|9060.6|9057.3|319
1595970000000|2020-07-28 21:00:00|9066.1|9055.2|9065.6|9053.6|9066.9|9055.2|9065.5|9053.5|47
1595970300000|2020-07-28 21:05:00|9067|9055|9065.8|9056.8|9068.2|9057.1|9063|9051|210
1595970600000|2020-07-28 21:10:00|9066.3|9056.5|9065.9|9056.7|9068.7|9058.3|9065.6|9054.6|213
1595970900000|2020-07-28 21:15:00|9065.5|9057.2|9065.5|9057.4|9066.3|9058.4|9065|9056.4|225
1595971200000|2020-07-28 21:20:00|9065.6|9057.3|9065.7|9053.7|9066.3|9058.6|9063.2|9051.2|230
1595971500000|2020-07-28 21:25:00|9065.8|9054.5|9064.1|9052.1|9066.5|9056.8|9061|9050.7|295
1595971800000|2020-07-28 21:30:00|9063.7|9051.7|9065.2|9055.1|9066.5|9055.9|9061.5|9051.7|384
1595972100000|2020-07-28 21:35:00|9065.3|9055.3|9065.3|9057.1|9066.9|9057.7|9064.3|9054.5|584
1595972400000|2020-07-28 21:40:00|9065.4|9057.2|9067.3|9060.8|9069|9060.8|9063.8|9054.9|517
1595972700000|2020-07-28 21:45:00|9067.2|9060.9|9067|9060.2|9067.7|9061.1|9065.9|9059.7|391
1595973000000|2020-07-28 21:50:00|9066.5|9060.3|9065.8|9061.1|9066.8|9061.3|9065.3|9059.4|404
1595973300000|2020-07-28 21:55:00|9065.6|9061|9066.2|9060.5|9066.9|9061.1|9065.6|9059.4|260
1595973600000|2020-07-28 22:00:00|9066|9060.3|9064|9061.5|9066.3|9062.3|9061.4|9058|658
1595973900000|2020-07-28 22:05:00|9063.9|9061.3|9063.6|9062.1|9064.8|9063.3|9063.1|9060.5|409
1595974200000|2020-07-28 22:10:00|9064.1|9061.8|9063|9061.5|9064.6|9062.5|9062.8|9060.9|276
1595974500000|2020-07-28 22:15:00|9063.5|9061.1|9063.5|9060.9|9063.5|9061.7|9062.1|9060.2|206
1595974800000|2020-07-28 22:20:00|9062.9|9061.2|9062.7|9060.4|9063.2|9061.5|9061.8|9060|194
1595975100000|2020-07-28 22:25:00|9062.8|9060.6|9064.5|9063|9064.8|9063|9061.8|9060.1|208
1595975400000|2020-07-28 22:30:00|9064.4|9062.9|9064.7|9062.2|9065.3|9063.3|9063.7|9061.8|329
1595975700000|2020-07-28 22:35:00|9064.8|9062.3|9065.7|9064.2|9066.9|9064.9|9063.6|9061.7|327
1595976000000|2020-07-28 22:40:00|9065.6|9064.1|9066.2|9064.7|9066.8|9064.9|9065.2|9063.3|200
1595976300000|2020-07-28 22:45:00|9065.8|9064.3|9065.4|9063.9|9066.4|9064.4|9065.1|9063.5|153
1595976600000|2020-07-28 22:50:00|9065.3|9063.8|9066.3|9064.8|9066.5|9064.9|9065.3|9063.2|185
1595976900000|2020-07-28 22:55:00|9066.4|9064.9|9066.9|9065.4|9067.4|9065.7|9066.1|9064.3|204
1595977200000|2020-07-28 23:00:00|9066.6|9065.1|9066.3|9064.8|9067|9065.5|9065.7|9064.2|196
1595977500000|2020-07-28 23:05:00|9066.2|9064.7|9066.7|9065.2|9067|9065.3|9065.2|9063.7|139
1595977800000|2020-07-28 23:10:00|9066.6|9065.1|9066.4|9064.9|9067|9065.5|9066.1|9064.6|111
1595978100000|2020-07-28 23:15:00|9066.3|9064.8|9068.7|9067.2|9068.9|9067.5|9066.2|9064.7|150
1595978400000|2020-07-28 23:20:00|9068.8|9067.3|9067.8|9066.3|9069.4|9067.9|9067.4|9065.9|241
1595978700000|2020-07-28 23:25:00|9067.7|9066.2|9068|9066.5|9068.2|9066.7|9067.5|9066|139
1595979000000|2020-07-28 23:30:00|9067.9|9066.4|9068.7|9067.2|9068.9|9067.4|9067.3|9065.8|143
1595979300000|2020-07-28 23:35:00|9068.8|9067.3|9069.2|9067.7|9069.6|9068.1|9068.6|9067.1|144
1595979600000|2020-07-28 23:40:00|9069.3|9067.8|9068.5|9067|9069.3|9067.8|9068|9066.7|123
1595979900000|2020-07-28 23:45:00|9068.6|9067.1|9068.6|9067.1|9069.9|9068.6|9068.4|9066.9|205
1595980200000|2020-07-28 23:50:00|9068.7|9067.2|9068.1|9066.6|9068.7|9067.2|9067.3|9065.9|234
1595980500000|2020-07-28 23:55:00|9068|9066.5|9068|9066.5|9068.4|9066.9|9067.5|9066|111
1595980800000|2020-07-29 00:00:00|9067.9|9066.4|9064.1|9062.6|9068.5|9067|9063.5|9062|371
1595981100000|2020-07-29 00:05:00|9063.8|9062.9|9063.6|9062.7|9064.3|9062.9|9062.2|9061|457
1595981400000|2020-07-29 00:10:00|9063.8|9062.3|9064.1|9062.6|9064.3|9063.1|9062.3|9060.8|476
1595981700000|2020-07-29 00:15:00|9064.2|9062.7|9063.7|9062.2|9065.2|9064.1|9062.3|9061|449
1595982000000|2020-07-29 00:20:00|9063.4|9062.5|9065.2|9063.7|9065.3|9063.8|9062.8|9061.5|278
1595982300000|2020-07-29 00:25:00|9065|9064.1|9067.5|9066|9067.6|9066.2|9064.7|9063.5|282
1595982600000|2020-07-29 00:30:00|9067.6|9066.1|9067|9065.5|9068.2|9066.7|9066.8|9065.3|260
1595982900000|2020-07-29 00:35:00|9067.1|9065.6|9066.2|9064.7|9067.5|9066.1|9065.5|9064.3|340
1595983200000|2020-07-29 00:40:00|9066.3|9064.8|9066|9064.5|9066.4|9064.9|9065.3|9063.8|267
1595983500000|2020-07-29 00:45:00|9065.9|9064.4|9066.9|9065.4|9067.4|9066|9065.4|9064|435
1595983800000|2020-07-29 00:50:00|9067|9065.5|9064.2|9062.7|9068.1|9066.7|9064|9062.5|417
1595984100000|2020-07-29 00:55:00|9064.3|9062.8|9067.2|9065.7|9067.2|9065.7|9063.5|9062|357
1595984400000|2020-07-29 01:00:00|9067.1|9065.6|9068.9|9067.4|9069|9067.5|9065.3|9063.9|421
1595984700000|2020-07-29 01:05:00|9068.8|9067.3|9068.9|9067.4|9069.1|9067.6|9067.9|9066.4|270
1595985000000|2020-07-29 01:10:00|9068.8|9067.3|9069.2|9067.7|9069.6|9068.1|9068.2|9066.7|290
1595985300000|2020-07-29 01:15:00|9069.3|9067.8|9070.3|9068.8|9071.4|9069.9|9068.6|9067.1|399
1595985600000|2020-07-29 01:20:00|9070.4|9068.9|9072.6|9071.1|9073|9071.5|9069.8|9068.3|363
1595985900000|2020-07-29 01:25:00|9072.7|9071.2|9071.3|9069.8|9073.1|9071.7|9070.8|9069.5|378
1595986200000|2020-07-29 01:30:00|9071.4|9069.9|9072.6|9071.1|9072.9|9071.7|9071.2|9069.7|462
1595986500000|2020-07-29 01:35:00|9072.8|9071.3|9073.7|9072.2|9074.6|9073.1|9072.1|9070.8|388
1595986800000|2020-07-29 01:40:00|9073.6|9072.1|9072.7|9071.2|9074.9|9073.6|9072.1|9070.6|326
1595987100000|2020-07-29 01:45:00|9072.6|9071.1|9071.9|9071|9073|9071.6|9071.4|9070|451
1595987400000|2020-07-29 01:50:00|9072.4|9070.9|9073.8|9072.3|9074.1|9072.6|9072.4|9070.9|318
1595987700000|2020-07-29 01:55:00|9073.9|9072.4|9073.4|9071.9|9074.3|9072.8|9072.9|9071.6|328
1595988000000|2020-07-29 02:00:00|9073.5|9072|9072.5|9071|9073.9|9072.5|9072.1|9070.8|509
1595988300000|2020-07-29 02:05:00|9072.4|9070.9|9072.1|9070.6|9073.6|9072.2|9071.5|9070.3|455
1595988600000|2020-07-29 02:10:00|9072.2|9070.7|9072.4|9070.9|9073|9071.5|9071.3|9070.1|311
1595988900000|2020-07-29 02:15:00|9072.3|9070.8|9073.7|9072.2|9073.9|9072.4|9072.1|9070.6|248
1595989200000|2020-07-29 02:20:00|9073.6|9072.1|9074.2|9072.7|9075|9073.6|9072.9|9071.7|245
1595989500000|2020-07-29 02:25:00|9074.1|9072.6|9074.8|9073.3|9074.9|9073.7|9073.2|9072|283
1595989800000|2020-07-29 02:30:00|9074.6|9073.7|9075.7|9074.2|9076.1|9074.8|9074.4|9073|362
1595990100000|2020-07-29 02:35:00|9075.3|9073.8|9076.4|9074.9|9077.4|9076.1|9074.9|9073.6|439
1595990400000|2020-07-29 02:40:00|9076.5|9075|9076.5|9075|9077.5|9076|9075.9|9074.6|383
1595990700000|2020-07-29 02:45:00|9076.7|9075.2|9076.6|9075.1|9078.1|9076.6|9075.5|9074.3|430
1595991000000|2020-07-29 02:50:00|9076.7|9075.2|9076.2|9074.7|9076.7|9075.3|9074.2|9073.3|345
1595991300000|2020-07-29 02:55:00|9076.3|9074.8|9075.9|9074.4|9076.7|9075.6|9074.8|9073.3|360
1595991600000|2020-07-29 03:00:00|9075.8|9074.3|9074.8|9073.9|9076.7|9075.4|9074.6|9073.4|333
1595991900000|2020-07-29 03:05:00|9075.2|9073.7|9073.7|9072.8|9076|9074.9|9073.5|9072.4|254
1595992200000|2020-07-29 03:10:00|9074.2|9072.7|9073.5|9072|9074.4|9073.2|9072.5|9071.4|390
1595992500000|2020-07-29 03:15:00|9073.2|9072.3|9072.6|9071.1|9074.2|9072.9|9072.2|9070.8|421
1595992800000|2020-07-29 03:20:00|9072.7|9071.2|9072.5|9071|9072.9|9071.7|9071.3|9070|262
1595993100000|2020-07-29 03:25:00|9072.3|9070.8|9072.6|9071.1|9072.7|9071.2|9071.2|9069.8|354
1595993400000|2020-07-29 03:30:00|9072.4|9070.9|9072.5|9071|9072.8|9071.5|9071.4|9070|303
1595993700000|2020-07-29 03:35:00|9072.2|9071.3|9073.3|9071.8|9073.6|9072.4|9071.2|9070.3|240
1595994000000|2020-07-29 03:40:00|9073.4|9071.9|9070.1|9069.2|9073.7|9072.2|9070.1|9068.8|498
1595994300000|2020-07-29 03:45:00|9070|9069.1|9068.9|9067.4|9071.6|9070.4|9068.6|9067.3|398
1595994600000|2020-07-29 03:50:00|9069|9067.5|9076.2|9074.7|9077.9|9076.4|9068.1|9066.6|512
1595994900000|2020-07-29 03:55:00|9076.3|9074.8|9076.6|9075.7|9079|9077.6|9074.6|9073.1|664
1595995200000|2020-07-29 04:00:00|9076.5|9075.6|9074.1|9072.6|9078.1|9076.6|9073.2|9071.9|514
1595995500000|2020-07-29 04:05:00|9074.2|9072.7|9078|9076.5|9078.2|9076.9|9074.2|9072.7|333
1595995800000|2020-07-29 04:10:00|9078.1|9076.6|9078|9076.5|9078.1|9076.9|9076.2|9075|241
1595996100000|2020-07-29 04:15:00|9077.7|9076.8|9077.3|9075.8|9078.4|9077.1|9076.6|9075.3|285
1595996400000|2020-07-29 04:20:00|9077|9076.1|9077.7|9076.2|9078|9076.5|9076.9|9075.7|160
1595996700000|2020-07-29 04:25:00|9077.8|9076.3|9080.2|9078.7|9080.3|9079.1|9077.7|9076.2|247
1595997000000|2020-07-29 04:30:00|9080.3|9078.8|9080.2|9078.7|9080.4|9079.1|9078.9|9077.5|278
1595997300000|2020-07-29 04:35:00|9080.3|9078.8|9079.9|9078.4|9080.9|9079.4|9079.2|9077.9|296
1595997600000|2020-07-29 04:40:00|9079.8|9078.3|9079.1|9077.6|9080.1|9078.6|9078.9|9077.4|248
1595997900000|2020-07-29 04:45:00|9079.2|9077.7|9079|9077.5|9079.8|9078.3|9078.2|9076.7|340
1595998200000|2020-07-29 04:50:00|9078.7|9077.8|9078.6|9077.7|9079.4|9078.2|9077.6|9076.5|272
1595998500000|2020-07-29 04:55:00|9078.7|9077.8|9080.6|9079.1|9080.9|9079.6|9078.5|9077.2|372
1595998800000|2020-07-29 05:00:00|9080.5|9079|9079|9077.5|9080.5|9079.1|9077.9|9076.8|317
1595999100000|2020-07-29 05:05:00|9078.9|9077.4|9077.7|9076.8|9079.5|9078.4|9077.6|9076.4|284
1595999400000|2020-07-29 05:10:00|9077.6|9076.7|9077.8|9076.3|9079.6|9078.2|9077.6|9076.2|299
1595999700000|2020-07-29 05:15:00|9077.9|9076.4|9079.6|9078.1|9079.7|9078.4|9077.4|9075.9|277
1596000000000|2020-07-29 05:20:00|9079.5|9078|9079.9|9079|9080.1|9079.1|9078|9076.6|413
1596000300000|2020-07-29 05:25:00|9079.8|9078.9|9079.5|9078|9080.1|9079|9077.9|9076.8|284
1596000600000|2020-07-29 05:30:00|9079.6|9078.1|9078|9076.5|9079.7|9078.4|9077.4|9076.2|254
1596000900000|2020-07-29 05:35:00|9077.9|9076.4|9079.4|9077.9|9079.8|9078.3|9077.4|9076.1|276
1596001200000|2020-07-29 05:40:00|9079.5|9078|9078.9|9077.4|9079.9|9078.4|9078.5|9077|206
1596001500000|2020-07-29 05:45:00|9078.8|9077.3|9078.4|9076.9|9079.5|9078.3|9078.2|9076.8|199
1596001800000|2020-07-29 05:50:00|9078.3|9076.8|9079.7|9078.2|9079.9|9078.6|9077.9|9076.4|230
1596002100000|2020-07-29 05:55:00|9079.8|9078.3|9081.9|9080.4|9082.2|9081.1|9079.5|9078.2|331
1596002400000|2020-07-29 06:00:00|9082|9080.5|9081.8|9080.3|9082.8|9081.3|9080.8|9079.3|365
1596002700000|2020-07-29 06:05:00|9081.5|9080|9081|9080.1|9082.3|9081|9080.3|9079.2|522
1596003000000|2020-07-29 06:10:00|9081.2|9080.3|9081.3|9079.8|9082.2|9081.1|9079.3|9078.2|467
1596003300000|2020-07-29 06:15:00|9081.2|9079.7|9080.3|9078.8|9081.5|9080.3|9078.4|9077.1|478
1596003600000|2020-07-29 06:20:00|9080.1|9078.6|9079.8|9078.3|9080.3|9079|9078.2|9077.3|393
1596003900000|2020-07-29 06:25:00|9079.9|9078.4|9080.2|9078.7|9080.6|9079.4|9078.5|9077.4|387
1596004200000|2020-07-29 06:30:00|9080.3|9078.8|9084|9083.1|9084.2|9083.1|9079.9|9078.7|473
1596004500000|2020-07-29 06:35:00|9083.9|9083|9084.5|9083.6|9086.1|9084.8|9083.3|9082.2|461
1596004800000|2020-07-29 06:40:00|9084.6|9083.7|9085.1|9083.6|9085.8|9084.6|9083|9082.1|443
1596005100000|2020-07-29 06:45:00|9084.9|9083.4|9086.9|9085.4|9087.3|9086.3|9083.8|9082.6|465
1596005400000|2020-07-29 06:50:00|9087|9085.5|9087.4|9086.5|9087.8|9086.9|9085.6|9084.7|325
1596005700000|2020-07-29 06:55:00|9087.3|9086.4|9082.1|9081.2|9088.1|9086.9|9082.1|9080.7|458
1596006000000|2020-07-29 07:00:00|9082.4|9081.5|9077.2|9076.3|9083.7|9082.8|9077.1|9075.9|801
1596006300000|2020-07-29 07:05:00|9077.4|9076.5|9077.8|9076.9|9080.3|9079.4|9077.3|9076.1|584
1596006600000|2020-07-29 07:10:00|9077.6|9076.7|9078.8|9077.9|9079|9078.1|9076.3|9075.4|562
1596006900000|2020-07-29 07:15:00|9078.7|9077.8|9082.8|9081.3|9086.1|9084.6|9076.1|9074.9|739
1596007200000|2020-07-29 07:20:00|9082.9|9081.4|9080.8|9079.9|9083.6|9082.4|9080|9079.1|597
1596007500000|2020-07-29 07:25:00|9080.9|9080|9083.2|9082.3|9083.9|9082.8|9077.7|9076.6|637
1596007800000|2020-07-29 07:30:00|9083.3|9082.4|9084.9|9084|9085.6|9084.3|9082.8|9081.6|507
1596008100000|2020-07-29 07:35:00|9084.8|9083.9|9077.8|9076.9|9085.5|9084.3|9076.6|9075.6|730
1596008400000|2020-07-29 07:40:00|9077.7|9076.8|9075.2|9073.7|9078.9|9077.6|9072.4|9071.3|1001
1596008700000|2020-07-29 07:45:00|9075.1|9073.6|9072.4|9070.9|9075.9|9074.7|9071.9|9070.8|751
1596009000000|2020-07-29 07:50:00|9072.3|9071.4|9068.7|9067.8|9073.4|9072.4|9067|9065.8|815
1596009300000|2020-07-29 07:55:00|9068.9|9067.4|9070.3|9069.4|9071.2|9070.3|9065.8|9064.9|713
1596009600000|2020-07-29 08:00:00|9070.5|9069.6|9069.4|9067.9|9071.9|9071|9069.1|9067.8|586
1596009900000|2020-07-29 08:05:00|9069.1|9068.2|9071.2|9070.3|9071.9|9070.8|9067.6|9066.4|549
1596010200000|2020-07-29 08:10:00|9071.1|9070.2|9069.2|9068.3|9072|9071.1|9068.2|9067.3|518
1596010500000|2020-07-29 08:15:00|9069.3|9068.4|9069.7|9068.8|9071.5|9070.4|9067.5|9066.5|564
1596010800000|2020-07-29 08:20:00|9069.8|9068.9|9067.6|9066.7|9071.4|9070.5|9067.6|9066.7|487
1596011100000|2020-07-29 08:25:00|9067.7|9066.8|9069.1|9067.6|9069.3|9068.3|9066.9|9065.8|466
1596011400000|2020-07-29 08:30:00|9069.2|9067.7|9066.7|9065.8|9069.6|9068.2|9064.7|9063.7|578
1596011700000|2020-07-29 08:35:00|9066.8|9065.3|9067.2|9065.7|9067.4|9066.5|9064.6|9063.3|644
1596012000000|2020-07-29 08:40:00|9067.1|9065.6|9064.7|9063.8|9067.2|9066|9063.1|9061.9|470
1596012300000|2020-07-29 08:45:00|9064.6|9063.7|9063.9|9063|9068.2|9067|9063.6|9062.5|476
1596012600000|2020-07-29 08:50:00|9064.2|9063.3|9063.6|9062.1|9065.6|9064.4|9062.9|9061.9|647
1596012900000|2020-07-29 08:55:00|9063.7|9062.2|9062.8|9061.9|9064.6|9063.4|9062.8|9061.6|574
1596013200000|2020-07-29 09:00:00|9062.7|9061.8|9059|9058.1|9063|9061.9|9058.3|9057.2|508
1596013500000|2020-07-29 09:05:00|9059.2|9058.3|9062|9060.5|9062.4|9061.5|9058.6|9057.4|483
1596013800000|2020-07-29 09:10:00|9061.8|9060.9|9061.9|9061|9064.1|9063|9060.7|9059.6|465
1596014100000|2020-07-29 09:15:00|9062.1|9061.2|9061.8|9060.3|9062.6|9061.3|9060.1|9059|489
1596014400000|2020-07-29 09:20:00|9061.5|9060.6|9058|9057.1|9061.6|9060.6|9057.2|9056.1|484
1596014700000|2020-07-29 09:25:00|9058.1|9057.2|9059.2|9058.3|9059.8|9058.6|9057|9055.7|451
1596015000000|2020-07-29 09:30:00|9059.1|9058.2|9058.8|9057.9|9060.8|9059.7|9058.2|9057.3|560
1596015300000|2020-07-29 09:35:00|9058.9|9058|9059.5|9058.6|9061|9059.7|9058.2|9057.1|463
1596015600000|2020-07-29 09:40:00|9059.3|9058.4|9059.7|9058.8|9060.1|9058.9|9057.1|9056.2|469
1596015900000|2020-07-29 09:45:00|9059.6|9058.7|9061|9060.1|9061.7|9060.5|9059.2|9058.2|435
1596016200000|2020-07-29 09:50:00|9060.9|9060|9058.8|9057.3|9061.2|9060.3|9058.2|9057|501
1596016500000|2020-07-29 09:55:00|9058.7|9057.2|9059.3|9057.8|9060.2|9059.1|9057.3|9056.2|471
1596016800000|2020-07-29 10:00:00|9059.1|9058.2|9058.7|9057.8|9059.8|9058.7|9057|9055.9|593
1596017100000|2020-07-29 10:05:00|9058.8|9057.9|9057.8|9056.9|9060|9059|9057.8|9056.9|473
1596017400000|2020-07-29 10:10:00|9057.7|9056.8|9060|9058.5|9060.7|9059.7|9055.1|9053.9|601
1596017700000|2020-07-29 10:15:00|9059.7|9058.8|9056.9|9056|9060.5|9059.3|9056.8|9055.7|560
1596018000000|2020-07-29 10:20:00|9057|9056.1|9056.6|9055.7|9059.2|9057.9|9056.4|9055.2|436
1596018300000|2020-07-29 10:25:00|9056.7|9055.8|9059.2|9057.7|9062.3|9061|9056.7|9055.7|426
1596018600000|2020-07-29 10:30:00|9058.9|9058|9063.2|9062.3|9064.3|9063.2|9058.8|9057.6|524
1596018900000|2020-07-29 10:35:00|9063.6|9062.1|9063.1|9062.2|9064.2|9063|9062.4|9061.3|404
1596019200000|2020-07-29 10:40:00|9063|9062.1|9057.4|9056.5|9063.9|9062.8|9056.7|9055.6|504
1596019500000|2020-07-29 10:45:00|9057.5|9056.6|9059.3|9057.8|9059.5|9058.4|9056.2|9055.1|711
1596019800000|2020-07-29 10:50:00|9059.4|9057.9|9056.2|9054.7|9060.8|9059.6|9055.9|9054.7|411
1596020100000|2020-07-29 10:55:00|9056.1|9055.2|9060.9|9060|9061.4|9060.5|9053.9|9053|571
1596020400000|2020-07-29 11:00:00|9061|9060.1|9054.4|9053.5|9061.2|9060.1|9054.3|9053.2|598
1596020700000|2020-07-29 11:05:00|9054.3|9053.4|9050|9049.1|9054.6|9053.4|9048.2|9047.2|576
1596021000000|2020-07-29 11:10:00|9050.2|9048.7|9049.9|9049|9050.2|9049.2|9046.5|9045.4|541
1596021300000|2020-07-29 11:15:00|9050.1|9049.2|9050.7|9049.8|9053.6|9052.4|9050|9048.8|489
1596021600000|2020-07-29 11:20:00|9051|9049.5|9046.2|9045.3|9051|9049.5|9045.9|9044.7|480
1596021900000|2020-07-29 11:25:00|9046.3|9045.4|9047.2|9046.3|9047.4|9046.5|9044.9|9043.9|466
1596022200000|2020-07-29 11:30:00|9047.3|9046.4|9047|9046.1|9049.4|9048.5|9046.8|9045.9|534
1596022500000|2020-07-29 11:35:00|9047.1|9046.2|9048.3|9047.4|9049.5|9048.6|9045.2|9044.3|524
1596022800000|2020-07-29 11:40:00|9048.2|9047.3|9046.2|9045.3|9048.6|9047.7|9044.8|9043.9|502
1596023100000|2020-07-29 11:45:00|9046.3|9045.4|9047.8|9046.9|9050.5|9049.4|9045.4|9044.3|528
1596023400000|2020-07-29 11:50:00|9047.7|9046.8|9046.8|9045.9|9049.1|9048.2|9046.8|9045.9|361
1596023700000|2020-07-29 11:55:00|9046.9|9046|9042.7|9041.8|9046.9|9046|9041.5|9040.4|781
1596024000000|2020-07-29 12:00:00|9042.6|9041.7|9042.9|9042|9044.6|9043.7|9039.4|9038.2|727
1596024300000|2020-07-29 12:05:00|9042.8|9041.9|9044.3|9043.4|9046.4|9045.4|9042.7|9041.7|559
1596024600000|2020-07-29 12:10:00|9044.2|9043.3|9038.9|9038|9045.7|9044.2|9038.4|9037.5|626
1596024900000|2020-07-29 12:15:00|9038.6|9037.7|9041.2|9040.3|9041.5|9040.5|9035.7|9034.6|641
1596025200000|2020-07-29 12:20:00|9041.3|9040.4|9040|9038.5|9041.9|9041|9038.8|9037.6|577
1596025500000|2020-07-29 12:25:00|9039.9|9038.4|9042.1|9040.6|9042.9|9041.4|9038|9036.8|563
1596025800000|2020-07-29 12:30:00|9042.2|9040.7|9043.6|9042.1|9045.7|9044.4|9041.8|9040.5|563
1596026100000|2020-07-29 12:35:00|9043.7|9042.8|9045|9044.1|9047.4|9046.3|9042.2|9041.3|613
1596026400000|2020-07-29 12:40:00|9045.1|9044.2|9046.8|9045.3|9047.8|9046.6|9043.8|9042.8|554
1596026700000|2020-07-29 12:45:00|9046.7|9045.2|9045.3|9043.8|9046.9|9045.6|9040.8|9039.6|662
1596027000000|2020-07-29 12:50:00|9045.4|9043.9|9045.4|9043.9|9046.8|9045.5|9043.4|9042.4|565
1596027300000|2020-07-29 12:55:00|9045.3|9043.8|9048.3|9047.4|9048.5|9047.4|9044.8|9043.7|594
1596027600000|2020-07-29 13:00:00|9048.4|9047.5|9049.4|9048.5|9049.8|9048.6|9047|9045.8|541
1596027900000|2020-07-29 13:05:00|9049.5|9048.6|9052.4|9051.5|9052.6|9051.6|9049.4|9048.2|594
1596028200000|2020-07-29 13:10:00|9052.2|9051.3|9055.2|9053.7|9055.5|9054.4|9050.9|9049.7|475
1596028500000|2020-07-29 13:15:00|9055.1|9053.6|9049.9|9048.4|9055.3|9054.1|9049.4|9048.4|551
1596028800000|2020-07-29 13:20:00|9050|9048.5|9049.8|9048.9|9051.9|9050.7|9049.2|9048.1|516
1596029100000|2020-07-29 13:25:00|9049.7|9048.8|9051.2|9050.3|9052.1|9050.9|9049.5|9048.3|487
1596029400000|2020-07-29 13:30:00|9051.3|9050.4|9051.3|9050.4|9054|9052.9|9049.8|9048.7|869
1596029700000|2020-07-29 13:35:00|9051.5|9050|9056.5|9055.6|9057|9056.1|9050.7|9049.3|693
1596030000000|2020-07-29 13:40:00|9056.6|9055.7|9057.2|9056.3|9058.9|9058|9053.9|9052.6|863
1596030300000|2020-07-29 13:45:00|9057.1|9056.2|9059.6|9058.7|9061.6|9060.5|9056|9054.8|879
1596030600000|2020-07-29 13:50:00|9059.5|9058.6|9060|9059.1|9062.7|9061.8|9058.5|9057.1|729
1596030900000|2020-07-29 13:55:00|9060.1|9059.2|9053.6|9052.1|9062|9061.1|9053|9051.8|745
1596031200000|2020-07-29 14:00:00|9053.4|9051.9|9055|9053.5|9056.5|9055.6|9053.3|9051.9|776
1596031500000|2020-07-29 14:05:00|9054.9|9053.4|9053.9|9053|9056.7|9055.6|9052.4|9051.5|737
1596031800000|2020-07-29 14:10:00|9053.8|9052.9|9053.8|9052.3|9057|9055.5|9052.5|9051.5|634
1596032100000|2020-07-29 14:15:00|9053.9|9052.4|9054|9053.1|9055.5|9054.4|9052.8|9051.7|637
1596032400000|2020-07-29 14:20:00|9054.1|9053.2|9056.6|9055.7|9057.9|9056.8|9053.4|9052.4|595
1596032700000|2020-07-29 14:25:00|9056.7|9055.8|9058.6|9057.7|9060.5|9059.3|9056.5|9055.2|625
1596033000000|2020-07-29 14:30:00|9058.5|9057.6|9061.9|9061|9062.6|9061.4|9057.9|9056.7|704
1596033300000|2020-07-29 14:35:00|9062|9061.1|9061.9|9061|9063.1|9062.2|9060.3|9059.3|666
1596033600000|2020-07-29 14:40:00|9061.8|9060.9|9067.5|9066|9068.3|9067.3|9061.8|9060.9|736
1596033900000|2020-07-29 14:45:00|9067.3|9065.8|9076|9075.1|9076.7|9075.8|9066.6|9065.7|841
1596034200000|2020-07-29 14:50:00|9076.1|9075.2|9082|9081.1|9085.9|9084.6|9075.8|9074.7|861
1596034500000|2020-07-29 14:55:00|9082.4|9080.9|9081.4|9080.5|9085.7|9084.8|9077.9|9076.4|1062
1596034800000|2020-07-29 15:00:00|9081.5|9080.6|9081.9|9080.4|9087.4|9086.5|9080|9078.9|902
1596035100000|2020-07-29 15:05:00|9081.8|9080.3|9077.6|9076.7|9083.7|9082.6|9077.1|9076.2|657
1596035400000|2020-07-29 15:10:00|9077.5|9076.6|9074.3|9073.4|9078.3|9077.3|9072.1|9071.2|560
1596035700000|2020-07-29 15:15:00|9074.2|9073.3|9076.1|9075.2|9077.3|9076.4|9072|9070.8|592
1596036000000|2020-07-29 15:20:00|9076.2|9075.3|9075|9074.1|9078.3|9077.4|9074.7|9073.6|576
1596036300000|2020-07-29 15:25:00|9075.1|9074.2|9073.5|9072.6|9075.1|9074.2|9072.4|9071.2|531
1596036600000|2020-07-29 15:30:00|9073.7|9072.8|9072.6|9071.7|9074.1|9073.2|9071.8|9070.8|538
1596036900000|2020-07-29 15:35:00|9072.5|9071.6|9073.3|9072.4|9073.7|9072.7|9072|9070.9|407
1596037200000|2020-07-29 15:40:00|9073.8|9072.3|9074.5|9073.6|9076.1|9074.9|9073.2|9072.3|516
1596037500000|2020-07-29 15:45:00|9074.4|9073.5|9073.4|9072.5|9075.3|9074.4|9072.8|9071.5|478
1596037800000|2020-07-29 15:50:00|9073.5|9072.6|9072.6|9071.7|9073.7|9072.7|9071.8|9070.7|405
1596038100000|2020-07-29 15:55:00|9072.5|9071.6|9072.3|9071.4|9072.7|9071.8|9070|9068.9|588
1596038400000|2020-07-29 16:00:00|9072.2|9071.3|9072.9|9072|9074.1|9073.2|9071|9070.1|586
1596038700000|2020-07-29 16:05:00|9073|9072.1|9076.4|9075.5|9076.7|9075.8|9071.7|9070.6|450
1596039000000|2020-07-29 16:10:00|9076.5|9075.6|9076.8|9075.9|9078.3|9077.4|9076.1|9074.9|561
1596039300000|2020-07-29 16:15:00|9076.7|9075.8|9076|9075.1|9076.8|9075.9|9074.9|9073.8|458
1596039600000|2020-07-29 16:20:00|9076.1|9075.2|9075.5|9074.6|9076.5|9075.5|9074.5|9073.2|414
1596039900000|2020-07-29 16:25:00|9075.4|9074.5|9078.7|9077.8|9078.9|9078|9075.4|9074.5|437
1596040200000|2020-07-29 16:30:00|9078.8|9077.9|9079.9|9079|9080.4|9079.5|9078|9077.1|404
1596040500000|2020-07-29 16:35:00|9079.8|9078.9|9078.2|9077.3|9081.1|9080.2|9077.5|9076.6|434
1596040800000|2020-07-29 16:40:00|9078.3|9077.4|9075.2|9074.3|9078.5|9077.5|9074.5|9073.6|407
1596041100000|2020-07-29 16:45:00|9075.3|9074.4|9077|9076.1|9078.5|9077.5|9075.2|9074.3|399
1596041400000|2020-07-29 16:50:00|9076.9|9076|9077.1|9076.2|9077.6|9076.7|9076|9075|341
1596041700000|2020-07-29 16:55:00|9077|9076.1|9076|9074.5|9077.3|9076.4|9074.2|9072.7|479
1596042000000|2020-07-29 17:00:00|9075.9|9074.4|9077.1|9076.2|9077.2|9076.3|9074.8|9073.3|413
1596042300000|2020-07-29 17:05:00|9077.2|9076.3|9075|9074.1|9077.9|9077|9074.7|9073.6|313
1596042600000|2020-07-29 17:10:00|9075.1|9074.2|9073.7|9072.8|9075.2|9074.3|9072.9|9072|379
1596042900000|2020-07-29 17:15:00|9073.8|9072.9|9074.8|9073.9|9075.1|9074.2|9072.8|9071.9|430
1596043200000|2020-07-29 17:20:00|9074.7|9073.8|9075|9074.1|9076.7|9075.7|9074.3|9073.4|422
1596043500000|2020-07-29 17:25:00|9074.7|9073.8|9073.4|9072.5|9075.7|9074.8|9072.6|9071.7|406
1596043800000|2020-07-29 17:30:00|9073.9|9072.4|9072.9|9072|9074.7|9073.6|9072.1|9071.1|377
1596044100000|2020-07-29 17:35:00|9072.8|9071.9|9070.9|9070|9072.9|9072|9070.3|9069.4|446
1596044400000|2020-07-29 17:40:00|9071.1|9070.2|9076.6|9075.7|9077.2|9076|9070.6|9069.7|752
1596044700000|2020-07-29 17:45:00|9076.7|9075.8|9074.9|9074|9077.4|9076.5|9072.7|9071.7|583
1596045000000|2020-07-29 17:50:00|9074.8|9073.9|9075.2|9074.3|9077.4|9075.9|9074.6|9073.7|605
1596045300000|2020-07-29 17:55:00|9075.1|9074.2|9077.4|9069.6|9078.9|9075.7|9074.2|9068.8|718
1596045600000|2020-07-29 18:00:00|9077.6|9069.3|9074.7|9073.2|9082.2|9077.3|9070.6|9069.1|1356
1596045900000|2020-07-29 18:05:00|9074.6|9073.1|9074.1|9072.6|9077.5|9076|9072.3|9070.8|936
1596046200000|2020-07-29 18:10:00|9073.9|9072.4|9072.7|9071.2|9074.2|9073.2|9070|9068.9|899
1596046500000|2020-07-29 18:15:00|9072.6|9071.1|9070.8|9069.9|9073.9|9072.7|9069.3|9068.1|992
1596046800000|2020-07-29 18:20:00|9070.7|9069.8|9070.9|9069.4|9071.9|9070.8|9069.7|9068.6|686
1596047100000|2020-07-29 18:25:00|9070.8|9069.3|9070.5|9069|9071.7|9070.8|9069.3|9068.2|667
1596047400000|2020-07-29 18:30:00|9070.3|9069.4|9068.2|9066.7|9071.2|9070.3|9067.3|9066.3|867
1596047700000|2020-07-29 18:35:00|9068.3|9066.8|9067.8|9066.3|9068.8|9067.7|9065.3|9064.1|943
1596048000000|2020-07-29 18:40:00|9067.7|9066.2|9072|9070.5|9074.3|9073|9067.5|9066.2|1050
1596048300000|2020-07-29 18:45:00|9071.9|9070.4|9073.5|9072|9075.2|9073.9|9069.7|9068.5|1013
1596048600000|2020-07-29 18:50:00|9073.4|9071.9|9074.2|9073.3|9076.3|9075.2|9071.6|9070.3|1046
1596048900000|2020-07-29 18:55:00|9074.7|9073.2|9077|9075.5|9078.3|9076.8|9071.2|9067|1277
1596049200000|2020-07-29 19:00:00|9076.8|9075.3|9079.9|9078.4|9080.8|9079.3|9075.4|9073.9|1259
1596049500000|2020-07-29 19:05:00|9080|9078.5|9080.4|9078.9|9081.6|9080.3|9077.5|9076|1046
1596049800000|2020-07-29 19:10:00|9080.5|9079|9074|9072.5|9080.7|9079.4|9073.1|9071.6|1086
1596050100000|2020-07-29 19:15:00|9073.9|9072.4|9071.8|9070.3|9075.7|9074.2|9071.5|9070|898
1596050400000|2020-07-29 19:20:00|9071.9|9070.4|9071.5|9070|9073.7|9072.5|9067.8|9066.3|941
1596050700000|2020-07-29 19:25:00|9071.4|9069.9|9071.9|9070.4|9073.5|9072.1|9069.9|9068.5|863
1596051000000|2020-07-29 19:30:00|9071.8|9070.3|9068.5|9067|9072.6|9071.1|9067.9|9066.8|826
1596051300000|2020-07-29 19:35:00|9068.4|9067.5|9070.4|9069.5|9070.7|9069.5|9067.4|9066.2|716
1596051600000|2020-07-29 19:40:00|9070.3|9069.4|9073.1|9071.6|9074.4|9073.1|9069.7|9068.3|650
1596051900000|2020-07-29 19:45:00|9073|9072.1|9072.7|9071.8|9076.1|9075.2|9072.5|9071.2|739
1596052200000|2020-07-29 19:50:00|9073.4|9071.9|9071.5|9070|9074.1|9072.9|9070.9|9069.6|836
1596052500000|2020-07-29 19:55:00|9071.4|9069.9|9070.3|9068.8|9072.7|9071.3|9068.5|9067.2|586
1596052800000|2020-07-29 20:00:00|9070.4|9068.9|9071.1|9069.6|9072.2|9070.9|9070.1|9068.6|377
1596053100000|2020-07-29 20:05:00|9071|9069.5|9070.7|9069.2|9071.8|9070.3|9070.5|9069|310
1596053400000|2020-07-29 20:10:00|9070.6|9069.1|9072.3|9070.8|9072.4|9071|9069.8|9068.5|305
1596053700000|2020-07-29 20:15:00|9072.2|9070.7|9074.8|9073.3|9075.7|9074.2|9072|9070.5|223
1596054000000|2020-07-29 20:20:00|9074.9|9073.4|9076.5|9075|9077.1|9075.6|9074.7|9073.2|204
1596054300000|2020-07-29 20:25:00|9076.4|9074.9|9077.3|9075.8|9077.9|9076.4|9076.1|9074.6|215
1596054600000|2020-07-29 20:30:00|9077.4|9075.9|9075.6|9074.7|9077.7|9076.4|9075.6|9074.1|165
1596054900000|2020-07-29 20:35:00|9075.7|9074.8|9075.5|9074|9077.4|9076.2|9074.9|9073.5|254
1596055200000|2020-07-29 20:40:00|9075.4|9073.9|9076.5|9075|9076.6|9075.4|9074.3|9072.8|282
1596055500000|2020-07-29 20:45:00|9076.4|9074.9|9078|9076.5|9078.7|9077.2|9076.1|9074.6|344
1596055800000|2020-07-29 20:50:00|9077.7|9076.2|9076.5|9075|9078.5|9077|9075.6|9074.1|344
1596056100000|2020-07-29 20:55:00|9076.3|9074.8|9074.8|9070.5|9076.8|9075.1|9073|9070.3|370
1596056400000|2020-07-29 21:00:00|9077.6|9065.6|9077|9065|9077.8|9066.7|9074.6|9062.6|69
1596056700000|2020-07-29 21:05:00|9077.4|9065.4|9076.9|9064.9|9079.3|9067.3|9075.4|9063.4|207
1596057000000|2020-07-29 21:10:00|9076.8|9064.8|9077.3|9065.3|9080.5|9068.5|9073.7|9061.7|218
1596057300000|2020-07-29 21:15:00|9077.5|9065.5|9078.3|9066.3|9081.4|9069.4|9074.9|9062.9|240
1596057600000|2020-07-29 21:20:00|9078.4|9066.4|9081.3|9069.3|9085|9073|9076.5|9064.5|193
1596057900000|2020-07-29 21:25:00|9081.2|9069.2|9082.7|9070.7|9084.7|9072.7|9078.9|9066.9|251
1596058200000|2020-07-29 21:30:00|9082.5|9070.5|9077.3|9065.3|9084|9072|9076.1|9064.1|430
1596058500000|2020-07-29 21:35:00|9077.4|9065.4|9077|9065|9077.9|9066.2|9076.1|9064.1|217
1596058800000|2020-07-29 21:40:00|9076.7|9064.7|9075.6|9063.6|9077.1|9065.9|9074.1|9063.1|305
1596059100000|2020-07-29 21:45:00|9075.1|9066|9073.4|9064.8|9077.4|9066.5|9072.5|9063.3|696
1596059400000|2020-07-29 21:50:00|9073.5|9064.9|9071.5|9066|9074.9|9066.7|9071.2|9061|900
1596059700000|2020-07-29 21:55:00|9071.6|9065.9|9073.5|9066.8|9076|9067.6|9070.2|9061.6|753
1596060000000|2020-07-29 22:00:00|9073.4|9066.9|9075.7|9071.9|9076.4|9072.6|9072.9|9066.9|768
1596060300000|2020-07-29 22:05:00|9075.5|9072|9076|9073.4|9077.1|9074.7|9075.1|9072|348
1596060600000|2020-07-29 22:10:00|9076.1|9073.3|9075.8|9074.3|9076.9|9074.4|9074.7|9072.6|350
1596060900000|2020-07-29 22:15:00|9075.7|9074.2|9075.7|9074.2|9076.7|9074.8|9075.3|9073.3|165
1596061200000|2020-07-29 22:20:00|9075.8|9074.3|9076.1|9074.6|9077.4|9075.3|9075.8|9074.1|124
1596061500000|2020-07-29 22:25:00|9076|9074.5|9075.6|9074.1|9076.7|9074.9|9075.5|9073.6|188
1596061800000|2020-07-29 22:30:00|9075.8|9074.3|9075.6|9073.4|9076|9074.3|9074.6|9072.8|211
1596062100000|2020-07-29 22:35:00|9075.3|9073.8|9075.5|9074|9076.3|9074.3|9075|9073.1|173
1596062400000|2020-07-29 22:40:00|9076.1|9073.7|9075.1|9073.6|9076.1|9074.1|9074.9|9073.3|66
1596062700000|2020-07-29 22:45:00|9075|9073.5|9075|9073.5|9075.6|9073.7|9074.6|9072.2|123
1596063000000|2020-07-29 22:50:00|9075.1|9073.6|9076.1|9073.5|9076.6|9074.7|9075|9072.9|165
1596063300000|2020-07-29 22:55:00|9076.3|9073.7|9076|9073.8|9076.5|9074.7|9075.4|9073.4|183
1596063600000|2020-07-29 23:00:00|9075.4|9073.9|9075|9073.5|9076.5|9074.6|9074.4|9072.9|282
1596063900000|2020-07-29 23:05:00|9075.1|9073.6|9074.6|9073.1|9075.2|9073.7|9073.6|9071.9|339
1596064200000|2020-07-29 23:10:00|9074.5|9073|9075.2|9073.7|9075.8|9073.8|9074|9072.4|277
1596064500000|2020-07-29 23:15:00|9075.3|9073.8|9075.9|9074.4|9076.1|9074.6|9074.7|9073.2|413
1596064800000|2020-07-29 23:20:00|9076|9074.5|9076.5|9075|9076.6|9075.1|9075.2|9073.7|378
1596065100000|2020-07-29 23:25:00|9076.6|9075.1|9076|9074.5|9076.9|9075.4|9075.7|9074.2|341
1596065400000|2020-07-29 23:30:00|9076.1|9074.6|9076.8|9075.3|9077.5|9076|9074.4|9072.9|370
1596065700000|2020-07-29 23:35:00|9076.7|9075.2|9076.3|9074.8|9077.4|9075.9|9075.9|9074.4|404
1596066000000|2020-07-29 23:40:00|9076.4|9074.9|9077.6|9076.1|9077.9|9076.4|9076.3|9074.8|170
1596066300000|2020-07-29 23:45:00|9077.4|9075.9|9077.2|9075.7|9078.1|9076.6|9076.7|9075.2|180
1596066600000|2020-07-29 23:50:00|9077.1|9075.6|9076.5|9075|9078.3|9076.8|9076|9074.5|306
1596066900000|2020-07-29 23:55:00|9076.6|9075.1|9077.6|9076.1|9079|9077.5|9076|9074.5|386
1596067200000|2020-07-30 00:00:00|9077.7|9076.2|9076.4|9074.9|9078.2|9076.7|9075.9|9074.4|612
1596067500000|2020-07-30 00:05:00|9076.3|9074.8|9076.2|9074.7|9076.6|9075.4|9075.2|9073.7|419
1596067800000|2020-07-30 00:10:00|9076.3|9074.8|9075.4|9073.9|9076.5|9075|9075.1|9073.6|398
1596068100000|2020-07-30 00:15:00|9075.3|9073.8|9072.1|9070.6|9075.4|9074.1|9072|9070.5|508
1596068400000|2020-07-30 00:20:00|9072|9070.5|9071.6|9070.1|9073|9071.5|9071.5|9070|378
1596068700000|2020-07-30 00:25:00|9071.5|9070|9071.3|9069.8|9072.1|9070.6|9071.1|9069.6|252
1596069000000|2020-07-30 00:30:00|9071.4|9069.9|9072.3|9070.8|9072.4|9070.9|9071|9069.6|211
1596069300000|2020-07-30 00:35:00|9072.4|9070.9|9073.9|9072.4|9074|9072.5|9072.1|9070.7|284
1596069600000|2020-07-30 00:40:00|9073.8|9072.3|9075.6|9074.1|9075.7|9074.2|9073.2|9071.7|280
1596069900000|2020-07-30 00:45:00|9075.5|9074|9074.3|9072.8|9075.9|9074.5|9074.1|9072.6|280
1596070200000|2020-07-30 00:50:00|9074.4|9072.9|9072.4|9070.9|9075.1|9073.6|9072.3|9070.8|319
1596070500000|2020-07-30 00:55:00|9072.5|9071|9071.3|9069.8|9073.7|9072.2|9071.3|9069.8|331
1596070800000|2020-07-30 01:00:00|9071.4|9069.9|9071.9|9070.4|9072.5|9071.2|9070.4|9069.1|336
1596071100000|2020-07-30 01:05:00|9072|9070.5|9071|9069.5|9072.6|9071.4|9070.7|9069.2|436
1596071400000|2020-07-30 01:10:00|9070.9|9069.4|9070.6|9069.1|9072.3|9070.8|9070.4|9068.9|380
1596071700000|2020-07-30 01:15:00|9070.5|9069|9069.7|9068.2|9071|9069.5|9069.7|9068.2|305
1596072000000|2020-07-30 01:20:00|9069.8|9068.3|9069.6|9068.1|9070.2|9068.7|9069.5|9068|210
1596072300000|2020-07-30 01:25:00|9069.7|9068.2|9071.5|9070|9071.7|9070.3|9069.4|9067.9|251
1596072600000|2020-07-30 01:30:00|9071.6|9070.1|9071.2|9069.7|9072.6|9071.1|9070.1|9068.6|360
1596072900000|2020-07-30 01:35:00|9071.1|9069.6|9071.6|9070.1|9071.9|9070.4|9070.9|9069.4|342
1596073200000|2020-07-30 01:40:00|9071.5|9070|9071.1|9069.6|9072.2|9070.7|9070.9|9069.4|467
1596073500000|2020-07-30 01:45:00|9071.2|9069.7|9070|9068.5|9071.5|9070|9069.3|9068.2|348
1596073800000|2020-07-30 01:50:00|9070.1|9068.6|9069.9|9068.4|9070.3|9069.1|9069.1|9067.6|418
1596074100000|2020-07-30 01:55:00|9070|9068.5|9069.7|9068.2|9070.8|9069.4|9069.5|9068|418
1596074400000|2020-07-30 02:00:00|9069.6|9068.1|9068.7|9067.2|9069.9|9068.4|9068.2|9066.8|407
1596074700000|2020-07-30 02:05:00|9068.8|9067.3|9071.5|9070|9072|9071|9068.6|9067.1|352
1596075000000|2020-07-30 02:10:00|9071.4|9069.9|9070.2|9068.7|9071.5|9070.2|9069.4|9068|395
1596075300000|2020-07-30 02:15:00|9070.3|9068.8|9070.1|9068.6|9070.5|9069.2|9069.6|9068.3|302
1596075600000|2020-07-30 02:20:00|9070.3|9068.8|9070.8|9069.3|9071.1|9069.8|9069.4|9068.2|301
1596075900000|2020-07-30 02:25:00|9070.9|9069.4|9071.1|9069.6|9071.4|9070.1|9069.6|9068.1|251
1596076200000|2020-07-30 02:30:00|9071.4|9069.9|9071.2|9069.7|9072.1|9070.6|9070.7|9069.6|276
1596076500000|2020-07-30 02:35:00|9071.1|9069.6|9073.5|9072|9073.7|9072.2|9071.1|9069.6|197
1596076800000|2020-07-30 02:40:00|9073.4|9071.9|9072.6|9071.1|9073.6|9072.1|9071.4|9069.9|147
1596077100000|2020-07-30 02:45:00|9072.5|9071|9070.6|9069.1|9072.7|9071.2|9069.8|9068.8|255
1596077400000|2020-07-30 02:50:00|9070.7|9069.2|9071.2|9069.7|9071.8|9070.3|9069.8|9068.3|284
1596077700000|2020-07-30 02:55:00|9071.1|9069.6|9070.4|9068.9|9071.5|9070.1|9069.7|9068.5|205
1596078000000|2020-07-30 03:00:00|9070.6|9069.1|9070.6|9069.1|9071.8|9070.7|9070|9068.8|286
1596078300000|2020-07-30 03:05:00|9070.5|9069|9071.5|9070|9071.7|9070.5|9070.4|9068.9|264
1596078600000|2020-07-30 03:10:00|9071.4|9069.9|9070.7|9069.2|9071.6|9070.1|9069.9|9068.4|206
1596078900000|2020-07-30 03:15:00|9070.8|9069.3|9071.6|9070.1|9072.6|9071.3|9070.7|9069.2|308
1596079200000|2020-07-30 03:20:00|9071.2|9069.7|9072.6|9071.1|9073.1|9071.6|9070.7|9069.4|224
1596079500000|2020-07-30 03:25:00|9072.7|9071.2|9072.1|9070.6|9073.2|9071.9|9072|9070.5|237
1596079800000|2020-07-30 03:30:00|9071.8|9070.3|9071.6|9070.1|9072.8|9071.3|9071.3|9070|205
1596080100000|2020-07-30 03:35:00|9071.5|9070|9070.4|9068.9|9071.8|9070.3|9070.3|9068.8|203
1596080400000|2020-07-30 03:40:00|9070.6|9069.1|9070.1|9068.6|9070.9|9069.6|9069.8|9068.3|239
1596080700000|2020-07-30 03:45:00|9070|9068.5|9070.7|9069.2|9071.2|9069.7|9069.7|9068.2|269
1596081000000|2020-07-30 03:50:00|9070.8|9069.3|9070.7|9069.2|9071.2|9069.7|9070.3|9068.8|159
1596081300000|2020-07-30 03:55:00|9070.6|9069.1|9070.1|9068.6|9071|9069.5|9069.6|9068.1|269
1596081600000|2020-07-30 04:00:00|9070.2|9068.7|9071.2|9069.7|9071.3|9069.9|9070.1|9068.6|230
1596081900000|2020-07-30 04:05:00|9071.1|9069.6|9070|9068.5|9072.4|9071.1|9069.9|9068.4|250
1596082200000|2020-07-30 04:10:00|9069.9|9068.4|9071.6|9070.1|9072.3|9071|9069.9|9068.4|254
1596082500000|2020-07-30 04:15:00|9071.4|9069.9|9071.5|9070|9071.6|9070.4|9070.6|9069.3|244
1596082800000|2020-07-30 04:20:00|9071.4|9069.9|9070.3|9068.8|9071.5|9070|9069.2|9068.1|355
1596083100000|2020-07-30 04:25:00|9070.2|9068.7|9069.9|9068.4|9070.8|9069.4|9069.8|9068.3|296
1596083400000|2020-07-30 04:30:00|9070|9068.5|9068.8|9067.9|9070|9068.7|9068.1|9066.9|269
1596083700000|2020-07-30 04:35:00|9069.2|9067.7|9068.9|9068|9069.7|9068.5|9068.2|9066.9|160
1596084000000|2020-07-30 04:40:00|9069|9068.1|9070|9068.5|9070.4|9069.1|9068.6|9067.3|208
1596084300000|2020-07-30 04:45:00|9069.9|9068.4|9070.8|9069.3|9071.1|9069.6|9069.3|9068|226
1596084600000|2020-07-30 04:50:00|9070.5|9069.6|9071.2|9069.7|9071.3|9069.8|9069.7|9068.4|197
1596084900000|2020-07-30 04:55:00|9071.1|9069.6|9069.5|9068.6|9071.3|9069.8|9069.1|9067.6|283
1596085200000|2020-07-30 05:00:00|9070|9068.5|9070|9068.5|9070.7|9069.4|9069.3|9068|403
1596085500000|2020-07-30 05:05:00|9069.7|9068.8|9070.6|9069.1|9071.1|9069.9|9069.7|9068.5|510
1596085800000|2020-07-30 05:10:00|9070.5|9069|9071.3|9069.8|9071.6|9070.1|9069.8|9068.6|416
1596086100000|2020-07-30 05:15:00|9071.2|9069.7|9072.1|9070.6|9072.2|9070.8|9070|9068.8|341
1596086400000|2020-07-30 05:20:00|9071.9|9071|9073.1|9071.6|9073.9|9072.6|9071.2|9069.9|454
1596086700000|2020-07-30 05:25:00|9073.2|9071.7|9075.3|9073.8|9075.4|9074|9072.4|9070.9|456
1596087000000|2020-07-30 05:30:00|9075.4|9073.9|9075.3|9073.8|9077.1|9075.9|9074.7|9073.2|498
1596087300000|2020-07-30 05:35:00|9075.4|9073.9|9075.2|9073.7|9076.3|9074.9|9074|9072.5|353
1596087600000|2020-07-30 05:40:00|9075.1|9073.6|9076.9|9075.4|9076.9|9075.4|9074.8|9073.5|350
1596087900000|2020-07-30 05:45:00|9077|9075.5|9075.9|9075|9077.6|9076.1|9074.9|9073.4|437
1596088200000|2020-07-30 05:50:00|9076.2|9074.7|9075.3|9073.8|9076.4|9075.2|9075|9073.8|325
1596088500000|2020-07-30 05:55:00|9075|9074.1|9073.6|9072.1|9076.3|9074.9|9073|9071.5|389
1596088800000|2020-07-30 06:00:00|9073.5|9072|9076.3|9074.8|9076.8|9075.8|9072.2|9070.7|438
1596089100000|2020-07-30 06:05:00|9076.2|9074.7|9071.6|9070.1|9076.8|9075.5|9071|9069.9|479
1596089400000|2020-07-30 06:10:00|9071.5|9070|9072.1|9070.6|9073.5|9072|9070.8|9069.7|545
1596089700000|2020-07-30 06:15:00|9072|9070.5|9072.7|9071.8|9073.3|9072.1|9070.3|9069|452
1596090000000|2020-07-30 06:20:00|9072.6|9071.7|9070.7|9069.8|9072.7|9071.8|9070.2|9069|432
1596090300000|2020-07-30 06:25:00|9071|9069.5|9072.7|9071.8|9073.9|9072.5|9070.4|9069.1|567
1596090600000|2020-07-30 06:30:00|9072.6|9071.7|9076.5|9075|9077.3|9076|9071.8|9070.9|693
1596090900000|2020-07-30 06:35:00|9076.3|9075.4|9076.8|9075.3|9077.4|9076.2|9075|9073.8|576
1596091200000|2020-07-30 06:40:00|9076.6|9075.1|9074.2|9072.7|9079.1|9077.9|9072.9|9071.7|617
1596091500000|2020-07-30 06:45:00|9073.8|9072.9|9077.3|9075.8|9078.2|9077|9073.5|9072.3|486
1596091800000|2020-07-30 06:50:00|9077.4|9075.9|9078|9076.5|9079.4|9078.4|9076.6|9075.2|455
1596092100000|2020-07-30 06:55:00|9078.1|9076.6|9075.5|9074|9078.9|9077.8|9075|9073.5|490
1596092400000|2020-07-30 07:00:00|9075.7|9074.2|9076.8|9075.3|9077.4|9076.2|9074.7|9073.5|738
1596092700000|2020-07-30 07:05:00|9076.5|9075.6|9075.3|9073.8|9078.2|9077.1|9073.6|9072.2|808
1596093000000|2020-07-30 07:10:00|9075.4|9073.9|9071.3|9069.8|9076.7|9075.4|9070.6|9069.3|733
1596093300000|2020-07-30 07:15:00|9071.2|9069.7|9071|9070.1|9071.6|9070.3|9068.6|9067.4|747
1596093600000|2020-07-30 07:20:00|9070.9|9070|9069.7|9068.8|9073.2|9072.1|9069.2|9068|764
1596093900000|2020-07-30 07:25:00|9069.8|9068.9|9073|9071.5|9073|9072.1|9069.6|9068.7|617
1596094200000|2020-07-30 07:30:00|9072.9|9071.4|9067.9|9066.4|9073.4|9072.2|9066.3|9065.3|666
1596094500000|2020-07-30 07:35:00|9068|9066.5|9066.7|9065.8|9069.1|9068|9065.8|9064.7|674
1596094800000|2020-07-30 07:40:00|9066.8|9065.9|9066.3|9064.8|9069.4|9068.5|9065.6|9064.4|627
1596095100000|2020-07-30 07:45:00|9066.4|9064.9|9060.4|9059.5|9067.6|9066.3|9060.4|9059.3|588
1596095400000|2020-07-30 07:50:00|9060.5|9059.6|9058.6|9057.1|9060.9|9059.7|9057.1|9055.7|692
1596095700000|2020-07-30 07:55:00|9058.7|9057.2|9055.4|9053.9|9060.4|9058.9|9054.3|9053|746
1596096000000|2020-07-30 08:00:00|9055.5|9054|9053.5|9052.6|9055.5|9054|9052.9|9051.4|785
1596096300000|2020-07-30 08:05:00|9053.6|9052.7|9054.1|9053.2|9056.2|9054.9|9052.4|9051.2|817
1596096600000|2020-07-30 08:10:00|9054.2|9053.3|9050.5|9049.6|9054.4|9053.3|9050.1|9049|715
1596096900000|2020-07-30 08:15:00|9050.8|9049.3|9051.3|9050.4|9052.9|9052|9050.2|9049|627
1596097200000|2020-07-30 08:20:00|9051.5|9050.6|9048.7|9047.8|9051.7|9050.6|9048.2|9047.1|749
1596097500000|2020-07-30 08:25:00|9048.6|9047.7|9052.6|9051.1|9052.6|9051.3|9048.5|9047.6|794
1596097800000|2020-07-30 08:30:00|9052.5|9051|9049.6|9048.7|9052.5|9051.3|9047.9|9047|707
1596098100000|2020-07-30 08:35:00|9049.5|9048.6|9046.5|9045|9050.1|9049|9045.8|9044.9|644
1596098400000|2020-07-30 08:40:00|9046.2|9045.3|9046|9045.1|9049.1|9047.9|9045.1|9043.9|797
1596098700000|2020-07-30 08:45:00|9045.9|9045|9046.7|9045.8|9050.1|9048.9|9045.3|9044.2|492
1596099000000|2020-07-30 08:50:00|9046.6|9045.7|9042|9040.5|9047.6|9046.5|9041.7|9040.5|646
1596099300000|2020-07-30 08:55:00|9041.7|9040.8|9042.2|9040.7|9044.7|9043.6|9041.2|9040|652
1596099600000|2020-07-30 09:00:00|9042.4|9040.9|9041.5|9040|9043.8|9042.7|9039.3|9038.2|773
1596099900000|2020-07-30 09:05:00|9041.6|9040.1|9042|9040.5|9044.9|9043.8|9041.1|9039.9|763
1596100200000|2020-07-30 09:10:00|9041.7|9040.8|9042.8|9041.9|9043.7|9042.7|9040.1|9039|757
1596100500000|2020-07-30 09:15:00|9042.9|9042|9039|9038.1|9043.6|9042.4|9037.1|9035.9|592
1596100800000|2020-07-30 09:20:00|9038.9|9038|9037.8|9036.9|9039.8|9038.8|9037.1|9036|489
1596101100000|2020-07-30 09:25:00|9037.7|9036.8|9042.4|9041.5|9043.6|9042.3|9037.5|9036.4|704
1596101400000|2020-07-30 09:30:00|9042.2|9041.3|9040.4|9039.5|9045.1|9043.9|9038|9037|763
1596101700000|2020-07-30 09:35:00|9040.7|9039.2|9038.6|9037.7|9040.9|9039.7|9036.3|9035.4|690
1596102000000|2020-07-30 09:40:00|9038.5|9037.6|9039.5|9038.6|9042|9041.1|9038.1|9036.8|805
1596102300000|2020-07-30 09:45:00|9039.7|9038.8|9042.5|9041.6|9042.8|9041.8|9037.4|9036.4|609
1596102600000|2020-07-30 09:50:00|9042.4|9041.5|9040.9|9040|9043.8|9042.9|9039.3|9038.1|581
1596102900000|2020-07-30 09:55:00|9041.2|9039.7|9042.2|9040.7|9042.3|9041.1|9038.9|9037.7|661
1596103200000|2020-07-30 10:00:00|9042|9041.1|9044.2|9043.3|9044.7|9043.8|9040.2|9039.3|531
1596103500000|2020-07-30 10:05:00|9044.3|9043.4|9043.8|9042.9|9044.4|9043.5|9040.8|9039.7|637
1596103800000|2020-07-30 10:10:00|9043.7|9042.8|9042.6|9041.7|9043.8|9042.9|9040|9038.7|502
1596104100000|2020-07-30 10:15:00|9042.5|9041.6|9045.5|9044.6|9046.6|9045.6|9042.5|9041.4|544
1596104400000|2020-07-30 10:20:00|9045.3|9044.4|9045.9|9045|9046.7|9045.5|9043.6|9042.4|457
1596104700000|2020-07-30 10:25:00|9045.8|9044.9|9041.2|9040.3|9045.8|9044.9|9040.7|9039.6|567
1596105000000|2020-07-30 10:30:00|9041.1|9040.2|9037.1|9036.2|9042|9040.9|9036.9|9035.7|562
1596105300000|2020-07-30 10:35:00|9037.2|9036.3|9038.3|9037.4|9040.8|9039.9|9037.1|9036|513
1596105600000|2020-07-30 10:40:00|9038.2|9037.3|9034|9033.1|9039.8|9038.6|9033.8|9032.6|586
1596105900000|2020-07-30 10:45:00|9033.9|9033|9037.5|9036|9039.2|9037.8|9033.8|9032.9|614
1596106200000|2020-07-30 10:50:00|9037.4|9035.9|9031.2|9030.3|9037.5|9036.3|9031.1|9030.1|570
1596106500000|2020-07-30 10:55:00|9031.1|9030.2|9025.2|9024.3|9034.6|9033.5|9025.1|9023.9|766
1596106800000|2020-07-30 11:00:00|9025|9024.1|9029.6|9028.1|9030.6|9029.1|9024.8|9023.5|742
1596107100000|2020-07-30 11:05:00|9029.5|9028|9032|9031.1|9032.8|9031.7|9029.5|9028|499
1596107400000|2020-07-30 11:10:00|9032.1|9031.2|9031|9030.1|9032.9|9031.7|9029.3|9028.1|473
1596107700000|2020-07-30 11:15:00|9031.3|9029.8|9031.4|9030.5|9031.9|9031|9028.5|9027.5|424
1596108000000|2020-07-30 11:20:00|9031.5|9030.6|9031.7|9030.8|9032.9|9031.8|9030.3|9029.4|467
1596108300000|2020-07-30 11:25:00|9031.6|9030.7|9034.2|9033.3|9034.8|9033.8|9031.6|9030.7|410
1596108600000|2020-07-30 11:30:00|9034.1|9033.2|9032.5|9031.6|9035.3|9034.3|9031.6|9030.4|523
1596108900000|2020-07-30 11:35:00|9032.6|9031.7|9028|9027.1|9033.2|9032.1|9027.9|9026.9|626
1596109200000|2020-07-30 11:40:00|9027.9|9027|9024.7|9023.8|9028.4|9027.5|9024.2|9023.1|523
1596109500000|2020-07-30 11:45:00|9024.5|9023.6|9023.8|9022.9|9027.1|9026|9023|9022.1|653
1596109800000|2020-07-30 11:50:00|9023.7|9022.8|9023.5|9022.6|9025.1|9024.1|9021.1|9019.9|557
1596110100000|2020-07-30 11:55:00|9023.6|9022.7|9025.3|9023.8|9026.1|9024.2|9021.8|9020.6|568
1596110400000|2020-07-30 12:00:00|9025.4|9023.9|9022.3|9021.4|9026.1|9024.8|9022.3|9021.4|542
1596110700000|2020-07-30 12:05:00|9022.4|9021.5|9025.7|9024.8|9026|9024.8|9020.6|9019.7|485
1596111000000|2020-07-30 12:10:00|9025.6|9024.7|9027.5|9026.6|9029.6|9028.5|9024.8|9023.6|632
1596111300000|2020-07-30 12:15:00|9027.1|9026.2|9031.8|9030.9|9032.8|9031.7|9027|9026.1|631
1596111600000|2020-07-30 12:20:00|9031.9|9031|9031.7|9030.8|9033.7|9032.8|9030.3|9029.1|542
1596111900000|2020-07-30 12:25:00|9031.8|9030.9|9034.9|9029.5|9035.7|9033.1|9031.7|9028.7|578
1596112200000|2020-07-30 12:30:00|9035.2|9028.6|9031.2|9029.7|9036.4|9030.6|9027.3|9026.1|846
1596112500000|2020-07-30 12:35:00|9031.1|9029.6|9026.9|9026|9031.2|9029.7|9025.1|9024|801
1596112800000|2020-07-30 12:40:00|9026.8|9025.9|9029.8|9028.9|9030|9029|9025.7|9024.6|646
1596113100000|2020-07-30 12:45:00|9029.7|9028.8|9029.8|9028.9|9031.5|9030.6|9027.3|9026.1|756
1596113400000|2020-07-30 12:50:00|9029.6|9028.7|9029.6|9028.7|9031.8|9030.6|9027.5|9026.6|730
1596113700000|2020-07-30 12:55:00|9029.7|9028.8|9038.1|9037.2|9041.7|9040.2|9029.5|9028.6|996
1596114000000|2020-07-30 13:00:00|9038.5|9037|9040.7|9039.2|9044.5|9043|9036.9|9035.7|1260
1596114300000|2020-07-30 13:05:00|9040.6|9039.1|9037.2|9036.3|9041.4|9040.3|9035.4|9034.1|1009
1596114600000|2020-07-30 13:10:00|9037.3|9035.8|9041.6|9040.1|9043.3|9041.9|9036.5|9035.5|961
1596114900000|2020-07-30 13:15:00|9041.7|9040.2|9041.7|9040.8|9043.4|9042.5|9039.7|9038.5|733
1596115200000|2020-07-30 13:20:00|9041.8|9040.9|9041.1|9039.6|9043.3|9042.4|9040.6|9039.3|555
1596115500000|2020-07-30 13:25:00|9041|9039.5|9041.7|9040.2|9045.4|9044.2|9041|9039.5|883
1596115800000|2020-07-30 13:30:00|9041.6|9040.1|9038.9|9037.4|9043.9|9042.4|9037.4|9036.2|1044
1596116100000|2020-07-30 13:35:00|9039|9037.5|9041.9|9040.4|9043.4|9041.9|9038.6|9037.2|984
1596116400000|2020-07-30 13:40:00|9041.8|9040.3|9038.2|9037.3|9043.7|9042.4|9037.5|9036.6|1062
1596116700000|2020-07-30 13:45:00|9038.3|9037.4|9037.7|9036.8|9039.1|9038|9036.8|9035.8|872
1596117000000|2020-07-30 13:50:00|9037.8|9036.9|9036.8|9035.3|9038.7|9037.6|9036|9035.1|833
1596117300000|2020-07-30 13:55:00|9036.4|9035.5|9037.7|9036.8|9040|9038.7|9035.2|9034.2|1029
1596117600000|2020-07-30 14:00:00|9037.6|9036.7|9037.3|9035.8|9039.7|9038.7|9034.3|9032.9|1158
1596117900000|2020-07-30 14:05:00|9036.7|9035.6|9035.9|9035|9040.1|9038.9|9034.1|9032.9|914
1596118200000|2020-07-30 14:10:00|9035.8|9034.9|9031.8|9030.9|9036.4|9035.3|9031.1|9030.1|789
1596118500000|2020-07-30 14:15:00|9031.9|9031|9032.7|9031.8|9034.5|9033.2|9029.6|9028.3|1029
1596118800000|2020-07-30 14:20:00|9033|9031.5|9026.7|9025.2|9033.7|9032.6|9025.4|9024.5|1022
1596119100000|2020-07-30 14:25:00|9026.8|9025.3|9025.2|9023.7|9027.6|9026.5|9023.4|9022.2|968
1596119400000|2020-07-30 14:30:00|9025|9024.1|9024.6|9023.1|9028.1|9026.8|9023.5|9022.3|934
1596119700000|2020-07-30 14:35:00|9024.5|9023|9024.2|9022.7|9025.8|9024.9|9022.9|9021.7|791
1596120000000|2020-07-30 14:40:00|9024|9023.1|9021.2|9019.7|9025.5|9024.6|9020.8|9019.6|799
1596120300000|2020-07-30 14:45:00|9021.5|9020|9019|9017.5|9025.1|9023.9|9017.1|9015.9|1099
1596120600000|2020-07-30 14:50:00|9019.1|9017.6|9029.2|9028.3|9029.6|9028.3|9017.8|9016.6|1055
1596120900000|2020-07-30 14:55:00|9029.4|9027.9|9043|9041.5|9045.7|9044.5|9028.7|9027.6|1376
1596121200000|2020-07-30 15:00:00|9043.2|9041.7|9042.4|9040.9|9046.7|9045.8|9040.8|9039.9|1246
1596121500000|2020-07-30 15:05:00|9042.5|9041|9036.4|9034.9|9043|9041.5|9035.6|9034.1|961
1596121800000|2020-07-30 15:10:00|9036|9035.1|9038.5|9037|9039.2|9037.7|9034.6|9033.4|918
1596122100000|2020-07-30 15:15:00|9038.6|9037.1|9039.4|9037.9|9040.8|9039.7|9037.7|9036.6|707
1596122400000|2020-07-30 15:20:00|9039|9038.1|9044.3|9043.4|9047|9045.7|9038.6|9037.3|853
1596122700000|2020-07-30 15:25:00|9044.4|9043.5|9043.9|9043|9046.4|9045.2|9042.7|9041.5|772
1596123000000|2020-07-30 15:30:00|9044|9043.1|9042.1|9040.6|9046.8|9045.6|9041.7|9040.2|846
1596123300000|2020-07-30 15:35:00|9041.9|9040.4|9042.9|9042|9045|9043.9|9039.4|9038|970
1596123600000|2020-07-30 15:40:00|9043.2|9041.7|9042.9|9041.4|9043.6|9042.3|9040.6|9039.3|704
1596123900000|2020-07-30 15:45:00|9042.8|9041.3|9041.3|9039.8|9043.8|9042.5|9039.9|9038.7|616
1596124200000|2020-07-30 15:50:00|9041.2|9039.7|9046|9044.5|9048|9046.8|9040.7|9039.4|533
1596124500000|2020-07-30 15:55:00|9045.9|9044.4|9046.2|9044.7|9047.1|9046|9044.9|9043.7|592
1596124800000|2020-07-30 16:00:00|9046.1|9044.6|9043.2|9042.3|9047.7|9046.5|9042.9|9041.6|652
1596125100000|2020-07-30 16:05:00|9043.1|9042.2|9042.6|9041.1|9044.1|9043.1|9041.7|9040.6|593
1596125400000|2020-07-30 16:10:00|9042.7|9041.2|9042.3|9040.8|9044.4|9043.2|9041.5|9040.6|715
1596125700000|2020-07-30 16:15:00|9042.4|9040.9|9039.3|9037.8|9042.7|9041.6|9038.6|9037.4|821
1596126000000|2020-07-30 16:20:00|9039.2|9037.7|9037.4|9035.9|9039.7|9038.6|9036.5|9035.5|605
1596126300000|2020-07-30 16:25:00|9037.5|9036|9036.1|9035.2|9039.3|9038|9033.3|9032.4|574
1596126600000|2020-07-30 16:30:00|9036.3|9034.8|9036.5|9035|9036.7|9035.5|9033.8|9032.7|559
1596126900000|2020-07-30 16:35:00|9036.1|9035.2|9036.3|9035.4|9039.1|9037.7|9035.7|9034.6|540
1596127200000|2020-07-30 16:40:00|9036.4|9035.5|9037.8|9036.9|9038.7|9037.5|9036|9034.6|602
1596127500000|2020-07-30 16:45:00|9037.9|9037|9034.6|9033.7|9038.3|9037.2|9033.7|9032.5|581
1596127800000|2020-07-30 16:50:00|9034.8|9033.3|9036.2|9034.7|9036.7|9035.5|9034.2|9033.2|482
1596128100000|2020-07-30 16:55:00|9036.1|9034.6|9038.4|9037.5|9038.4|9037.5|9034.8|9033.6|555
1596128400000|2020-07-30 17:00:00|9038.1|9037.2|9038.1|9037.2|9038.6|9037.5|9036|9034.8|640
1596128700000|2020-07-30 17:05:00|9038|9037.1|9040.1|9038.6|9042.8|9041.5|9038|9037.1|821
1596129000000|2020-07-30 17:10:00|9040|9038.5|9039.7|9038.8|9041.7|9040.8|9037.8|9036.5|625
1596129300000|2020-07-30 17:15:00|9039.6|9038.7|9040.7|9039.2|9041.1|9039.6|9037.8|9036.5|724
1596129600000|2020-07-30 17:20:00|9040.6|9039.1|9040.7|9039.8|9041.1|9040|9037.8|9036.7|669
1596129900000|2020-07-30 17:25:00|9041|9039.5|9043.2|9041.7|9043.4|9042.1|9040.7|9039.5|560
1596130200000|2020-07-30 17:30:00|9043.3|9041.8|9045.7|9044.2|9046|9044.5|9041.6|9040.2|659
1596130500000|2020-07-30 17:35:00|9045.8|9044.3|9044.2|9042.7|9046.3|9044.8|9043.6|9042.3|721
1596130800000|2020-07-30 17:40:00|9043.9|9043|9045.4|9043.9|9046.2|9045.1|9043|9041.8|633
1596131100000|2020-07-30 17:45:00|9045.3|9043.8|9042.6|9041.7|9046.2|9044.9|9042.6|9041.4|457
1596131400000|2020-07-30 17:50:00|9042.7|9041.8|9042.5|9041|9043.2|9042.2|9040.6|9039.5|480
1596131700000|2020-07-30 17:55:00|9042.4|9040.9|9044|9043.1|9044.6|9043.3|9041.1|9040|439
1596132000000|2020-07-30 18:00:00|9043.9|9043|9044.3|9042.8|9046.4|9045.4|9043.3|9042.2|594
1596132300000|2020-07-30 18:05:00|9044.2|9043.3|9042.6|9041.7|9044.7|9043.6|9042.3|9041.1|444
1596132600000|2020-07-30 18:10:00|9042.9|9041.4|9042.9|9042|9043.2|9042.1|9041.9|9040.4|525
1596132900000|2020-07-30 18:15:00|9043|9042.1|9046.1|9045.2|9046.5|9045.6|9042.9|9042|433
1596133200000|2020-07-30 18:20:00|9046.2|9045.3|9046.8|9045.3|9047.3|9046.1|9045|9043.9|447
1596133500000|2020-07-30 18:25:00|9046.6|9045.7|9045.8|9044.3|9046.9|9045.8|9044.7|9043.4|517
1596133800000|2020-07-30 18:30:00|9045.9|9044.4|9044.8|9043.9|9046.4|9045.1|9044.5|9043.3|555
1596134100000|2020-07-30 18:35:00|9044.7|9043.8|9045.1|9044.2|9046.1|9045.1|9044.5|9043.2|475
1596134400000|2020-07-30 18:40:00|9045|9044.1|9045.5|9044|9046.4|9045.1|9044.2|9042.9|622
1596134700000|2020-07-30 18:45:00|9045.1|9044.2|9043.7|9042.8|9045.9|9044.6|9043.6|9042.4|489
1596135000000|2020-07-30 18:50:00|9044|9042.5|9044|9042.5|9045.4|9044.5|9043|9041.8|500
1596135300000|2020-07-30 18:55:00|9043.8|9042.9|9044.6|9043.1|9045.7|9044.4|9043.2|9042.1|612
1596135600000|2020-07-30 19:00:00|9044.7|9043.2|9047|9046.1|9047.4|9046.2|9044.5|9043.2|687
1596135900000|2020-07-30 19:05:00|9046.9|9046|9048.8|9047.3|9049.1|9048|9046.8|9045.6|578
1596136200000|2020-07-30 19:10:00|9048.9|9047.4|9048|9046.5|9049.2|9047.9|9047.1|9045.8|574
1596136500000|2020-07-30 19:15:00|9047.8|9046.3|9045.8|9044.3|9047.9|9046.7|9044.5|9043.3|488
1596136800000|2020-07-30 19:20:00|9045.7|9044.2|9046.9|9045.4|9047.1|9045.9|9045.3|9044.1|476
1596137100000|2020-07-30 19:25:00|9046.8|9045.3|9045.5|9044.6|9047|9045.7|9045.5|9044.4|408
1596137400000|2020-07-30 19:30:00|9045.6|9044.7|9047.7|9046.2|9047.9|9046.7|9045.1|9043.7|427
1596137700000|2020-07-30 19:35:00|9047.6|9046.1|9048.4|9046.9|9049.2|9047.9|9046.9|9045.6|453
1596138000000|2020-07-30 19:40:00|9048.3|9046.8|9047.5|9046|9048.8|9047.6|9046.4|9045.3|360
1596138300000|2020-07-30 19:45:00|9047.1|9046.2|9049.7|9048.8|9050.2|9049|9046.6|9045.5|356
1596138600000|2020-07-30 19:50:00|9049.8|9048.9|9050|9048.5|9051.3|9050.1|9049.1|9047.8|476
1596138900000|2020-07-30 19:55:00|9049.9|9048.4|9049.7|9048.2|9050.8|9049.4|9048.7|9047.5|471
1596139200000|2020-07-30 20:00:00|9049.8|9048.3|9049.7|9048.2|9050.1|9048.9|9048.9|9047.8|359
1596139500000|2020-07-30 20:05:00|9049.6|9048.1|9049.7|9048.2|9050.2|9049|9048.4|9046.9|354
1596139800000|2020-07-30 20:10:00|9049.6|9048.1|9047.8|9046.9|9050|9048.8|9046.6|9045.4|374
1596140100000|2020-07-30 20:15:00|9047.9|9047|9048.7|9047.2|9050.2|9048.8|9047.6|9046.7|306
1596140400000|2020-07-30 20:20:00|9048.6|9047.1|9047.6|9046.1|9048.7|9047.4|9046.7|9045.5|225
1596140700000|2020-07-30 20:25:00|9047.7|9046.2|9046.7|9045.2|9048.8|9047.7|9045.9|9044.6|327
1596141000000|2020-07-30 20:30:00|9046.9|9045.4|9047.8|9046.3|9048.5|9047.2|9045.9|9044.9|307
1596141300000|2020-07-30 20:35:00|9047.4|9046.5|9044.2|9042.7|9047.8|9046.7|9044.2|9042.7|377
1596141600000|2020-07-30 20:40:00|9044.1|9042.6|9042.9|9042|9044.5|9043.1|9042.3|9041.2|330
1596141900000|2020-07-30 20:45:00|9043.2|9041.7|9044.4|9042.9|9044.7|9043.3|9043|9041.5|331
1596142200000|2020-07-30 20:50:00|9044.2|9043.3|9044.9|9044|9047.4|9046|9044.1|9042.9|315
1596142500000|2020-07-30 20:55:00|9045.2|9043.7|9048.1|9045.4|9055.8|9046.8|9045|9040.2|634
1596142800000|2020-07-30 21:00:00|9048.6|9044.9|9052.7|9040.7|9053|9045.2|9048|9039.2|76
1596143100000|2020-07-30 21:05:00|9051.6|9039.6|9052.8|9040.8|9054.7|9042.7|9049|9037|184
1596143400000|2020-07-30 21:10:00|9052.9|9040.9|9052.4|9040.4|9054.4|9042.4|9051.2|9039.2|202
1596143700000|2020-07-30 21:15:00|9052.5|9040.5|9057.6|9045.6|9061.6|9049.6|9050.5|9038.5|398
1596144000000|2020-07-30 21:20:00|9057.8|9045.8|9057.7|9045.8|9059|9050|9051.4|9039.4|488
1596144300000|2020-07-30 21:25:00|9057.8|9046.3|9056.2|9044.7|9059|9047.9|9053|9041.9|479
1596144600000|2020-07-30 21:30:00|9056|9044.3|9052.5|9040.5|9057.5|9046.9|9052.5|9040.5|428
1596144900000|2020-07-30 21:35:00|9053|9041|9050.6|9038.6|9056.6|9044.6|9047.2|9037.1|421
1596145200000|2020-07-30 21:40:00|9051|9039|9050.2|9038.5|9051.7|9041.8|9047.8|9037.7|594
1596145500000|2020-07-30 21:45:00|9050.3|9038.3|9048.2|9036.2|9050.6|9042|9047|9036|421
1596145800000|2020-07-30 21:50:00|9048.3|9036.3|9051.6|9040.5|9052|9042.6|9047.9|9035.9|711
1596146100000|2020-07-30 21:55:00|9051.3|9040.2|9049.3|9042.1|9051.9|9042.4|9048.3|9038.1|631
1596146400000|2020-07-30 22:00:00|9049.4|9041.8|9049.8|9044.7|9051.4|9046.5|9047.5|9041.1|870
1596146700000|2020-07-30 22:05:00|9049.5|9045.2|9048.5|9046.1|9049.8|9047.7|9046.9|9044.7|504
1596147000000|2020-07-30 22:10:00|9048.4|9046|9047.8|9045.6|9048.8|9046.9|9046.5|9044.1|446
1596147300000|2020-07-30 22:15:00|9047.5|9046|9047.2|9045.7|9047.9|9046.1|9046.4|9044.4|259
1596147600000|2020-07-30 22:20:00|9047.3|9045.8|9047.5|9045|9048|9046.5|9046.2|9044.6|200
1596147900000|2020-07-30 22:25:00|9048.2|9045.1|9048.8|9047.3|9049|9047.5|9046.9|9045.1|300
1596148200000|2020-07-30 22:30:00|9048.7|9047.2|9049.7|9048.2|9050.2|9048.3|9048.7|9047|221
1596148500000|2020-07-30 22:35:00|9049.6|9048.1|9049.3|9047.8|9049.6|9048.1|9047.7|9046.2|150
1596148800000|2020-07-30 22:40:00|9049.2|9047.7|9049.5|9048|9050.2|9048.7|9048.8|9047|141
1596149100000|2020-07-30 22:45:00|9049.4|9047.9|9049.4|9047.9|9050.1|9048.2|9048.6|9047.1|101
1596149400000|2020-07-30 22:50:00|9049.2|9047.7|9048.1|9046.6|9050.1|9048.4|9047.6|9046.1|212
1596149700000|2020-07-30 22:55:00|9047.9|9046.4|9047.1|9045.6|9048.8|9047.1|9046.4|9044.9|268
1596150000000|2020-07-30 23:00:00|9049.4|9045.7|9044.7|9043.2|9049.4|9046.2|9044.6|9042.8|313
1596150300000|2020-07-30 23:05:00|9044.8|9043.3|9043.9|9042.4|9045.2|9043.6|9043.4|9041.9|221
1596150600000|2020-07-30 23:10:00|9044|9042.5|9043.8|9042.3|9044.6|9042.7|9043.1|9041.6|324
1596150900000|2020-07-30 23:15:00|9043.7|9042.2|9050.6|9049.1|9054.4|9052.9|9043.6|9042.1|958
1596151200000|2020-07-30 23:20:00|9050.5|9049|9051.7|9050.2|9051.7|9050.2|9047.9|9046.4|537
1596151500000|2020-07-30 23:25:00|9052|9050.5|9051.1|9049.6|9054.5|9053|9051|9049.5|564
1596151800000|2020-07-30 23:30:00|9051|9049.5|9050.5|9049|9051.9|9050.4|9049.1|9047.6|528
1596152100000|2020-07-30 23:35:00|9050.4|9048.9|9050.7|9049.2|9051.7|9050.2|9050.1|9048.6|395
1596152400000|2020-07-30 23:40:00|9050.8|9049.3|9051.5|9050|9054.3|9052.8|9050.5|9049|381
1596152700000|2020-07-30 23:45:00|9051.6|9050.1|9052.7|9051.2|9053|9051.5|9051.2|9049.7|335
1596153000000|2020-07-30 23:50:00|9052.8|9051.3|9050.6|9049.1|9053.2|9051.7|9049.8|9048.3|429
1596153300000|2020-07-30 23:55:00|9050.7|9049.2|9052.5|9051|9053|9051.5|9050.5|9049|384
1596153600000|2020-07-31 00:00:00|9052.7|9051.2|9051.3|9049.8|9053.5|9051.8|9047.8|9046.3|981
1596153900000|2020-07-31 00:05:00|9051.4|9049.9|9051.3|9049.8|9052.8|9051.3|9048.9|9047.4|633
1596154200000|2020-07-31 00:10:00|9051.2|9049.7|9051|9049.5|9053.3|9051.8|9050.3|9048.9|626
1596154500000|2020-07-31 00:15:00|9051.1|9049.6|9051.6|9050.1|9053.7|9052.2|9050.4|9048.9|653
1596154800000|2020-07-31 00:20:00|9051.5|9050|9050.5|9049|9052.6|9051.1|9048.9|9047.4|543
1596155100000|2020-07-31 00:25:00|9050.4|9048.9|9047.5|9046|9050.8|9049.3|9046.7|9045.2|586
1596155400000|2020-07-31 00:30:00|9047.6|9046.1|9048.2|9046.7|9048.6|9047.1|9045.9|9044.4|572
1596155700000|2020-07-31 00:35:00|9048.3|9046.8|9048.3|9046.8|9049.9|9048.4|9047.6|9046.1|373
1596156000000|2020-07-31 00:40:00|9048.2|9046.7|9049.6|9048.1|9049.8|9048.3|9048|9046.5|371
1596156300000|2020-07-31 00:45:00|9049.7|9048.2|9047.3|9045.8|9049.7|9048.2|9046.9|9045.4|408
1596156600000|2020-07-31 00:50:00|9047.4|9045.9|9048.5|9047|9049.2|9047.7|9046.2|9044.7|430
1596156900000|2020-07-31 00:55:00|9048.8|9047.3|9049.3|9047.8|9050.1|9048.6|9047.3|9045.8|438
1596157200000|2020-07-31 01:00:00|9049.6|9048.1|9049.3|9047.8|9050.9|9049.4|9048.2|9046.7|390
1596157500000|2020-07-31 01:05:00|9049.4|9047.9|9048.1|9046.6|9049.6|9048.1|9047.6|9046.3|429
1596157800000|2020-07-31 01:10:00|9048.2|9046.7|9046|9044.5|9048.2|9046.7|9045.9|9044.4|348
1596158100000|2020-07-31 01:15:00|9045.8|9044.3|9051|9049.5|9051.3|9050.1|9045.8|9044.3|441
1596158400000|2020-07-31 01:20:00|9051.1|9049.6|9051.2|9049.7|9051.8|9050.3|9049.8|9048.4|453
1596158700000|2020-07-31 01:25:00|9051.1|9049.6|9051.4|9049.9|9052.1|9050.6|9050.7|9049.2|445
1596159000000|2020-07-31 01:30:00|9051.3|9049.8|9050.3|9048.8|9052.5|9051|9049.9|9048.4|472
1596159300000|2020-07-31 01:35:00|9050.2|9048.7|9050|9048.5|9050.8|9049.3|9049|9047.5|474
1596159600000|2020-07-31 01:40:00|9049.9|9048.4|9049.2|9047.7|9050.4|9048.9|9049|9047.5|506
1596159900000|2020-07-31 01:45:00|9049.1|9047.6|9049.6|9048.1|9050|9048.5|9048|9046.5|437
1596160200000|2020-07-31 01:50:00|9049.7|9048.2|9050.2|9048.7|9050.8|9049.3|9048.7|9047.2|440
1596160500000|2020-07-31 01:55:00|9050.3|9048.8|9049.9|9048.4|9051|9049.5|9048.7|9047.2|426
1596160800000|2020-07-31 02:00:00|9049.8|9048.3|9053.2|9051.7|9055.8|9054.3|9048.5|9047|763
1596161100000|2020-07-31 02:05:00|9053.3|9051.8|9050.9|9049.4|9053.7|9052.2|9050.2|9048.7|519
1596161400000|2020-07-31 02:10:00|9051|9049.5|9049.8|9048.3|9051|9049.5|9048.5|9047|571
1596161700000|2020-07-31 02:15:00|9049.7|9048.2|9049.8|9048.3|9050.6|9049.1|9048|9046.5|383
1596162000000|2020-07-31 02:20:00|9049.9|9048.4|9054.3|9052.8|9054.4|9052.9|9049.3|9047.8|502
1596162300000|2020-07-31 02:25:00|9054.2|9052.7|9053.1|9051.6|9055|9053.5|9052.5|9051|434
1596162600000|2020-07-31 02:30:00|9053.2|9051.7|9056.9|9055.4|9057.3|9055.8|9052.5|9051.1|667
1596162900000|2020-07-31 02:35:00|9057|9055.5|9054.1|9052.6|9057.3|9055.8|9052.7|9051.2|622
1596163200000|2020-07-31 02:40:00|9054|9052.5|9054|9052.5|9059.2|9057.7|9052.8|9051.3|649
1596163500000|2020-07-31 02:45:00|9054.1|9052.6|9054.6|9053.1|9055.6|9054.1|9053.6|9052.1|540
1596163800000|2020-07-31 02:50:00|9054.7|9053.2|9054.6|9053.1|9055.5|9054|9053.6|9052.1|333
1596164100000|2020-07-31 02:55:00|9054.7|9053.2|9055.7|9054.2|9055.7|9054.2|9053.7|9052.2|437
1596164400000|2020-07-31 03:00:00|9055.6|9054.1|9054.3|9052.8|9055.7|9054.2|9052.6|9051.1|458
1596164700000|2020-07-31 03:05:00|9054.4|9052.9|9056.8|9055.3|9058.3|9056.8|9054.3|9052.8|451
1596165000000|2020-07-31 03:10:00|9056.7|9055.2|9059.2|9057.7|9059.2|9057.8|9056.3|9054.8|439
1596165300000|2020-07-31 03:15:00|9059.1|9057.6|9056.8|9055.3|9059.2|9057.7|9055|9053.7|514
1596165600000|2020-07-31 03:20:00|9056.7|9055.2|9058.5|9057|9059|9057.5|9056.2|9054.7|412
1596165900000|2020-07-31 03:25:00|9058.6|9057.1|9057.2|9055.7|9059.3|9057.8|9057|9055.5|420
1596166200000|2020-07-31 03:30:00|9057.1|9055.6|9058.5|9057|9059.5|9058|9056.8|9055.3|405
1596166500000|2020-07-31 03:35:00|9058.4|9056.9|9056.8|9055.3|9058.6|9057.1|9056.4|9054.9|491
1596166800000|2020-07-31 03:40:00|9056.6|9055.1|9056.6|9055.1|9057.4|9055.9|9055.6|9054.1|446
1596167100000|2020-07-31 03:45:00|9056.7|9055.2|9059.1|9057.6|9059.7|9058.2|9056.6|9055.1|340
1596167400000|2020-07-31 03:50:00|9059|9057.5|9057.5|9056|9059.8|9058.4|9057.3|9055.9|276
1596167700000|2020-07-31 03:55:00|9057.1|9056.2|9058.4|9056.9|9058.8|9057.3|9057.1|9055.9|270
1596168000000|2020-07-31 04:00:00|9058.5|9057|9060.4|9058.9|9061.2|9059.7|9058|9056.5|457
1596168300000|2020-07-31 04:05:00|9060.5|9059|9059.7|9058.2|9060.9|9059.4|9058.5|9057|359
1596168600000|2020-07-31 04:10:00|9059.6|9058.1|9060.5|9059|9060.6|9059.1|9059.5|9058|317
1596168900000|2020-07-31 04:15:00|9060.4|9058.9|9060.6|9059.1|9061.6|9060.1|9059.9|9058.5|265
1596169200000|2020-07-31 04:20:00|9060.7|9059.2|9061.3|9059.8|9061.7|9060.2|9060.3|9058.9|260
1596169500000|2020-07-31 04:25:00|9061.2|9059.7|9060.3|9058.8|9061.9|9060.4|9060.1|9058.6|375
1596169800000|2020-07-31 04:30:00|9060.4|9058.9|9058.4|9056.9|9060.7|9059.2|9057.8|9056.6|340
1596170100000|2020-07-31 04:35:00|9058.3|9056.8|9060.1|9058.6|9060.8|9059.3|9058.2|9056.7|354
1596170400000|2020-07-31 04:40:00|9060.2|9058.7|9061|9059.5|9062.1|9060.7|9059.9|9058.6|308
1596170700000|2020-07-31 04:45:00|9061.1|9059.6|9062.2|9060.7|9062.5|9061.1|9059.9|9058.4|531
1596171000000|2020-07-31 04:50:00|9062|9060.5|9059.7|9058.2|9062|9060.5|9059.3|9057.9|433
1596171300000|2020-07-31 04:55:00|9059.6|9058.1|9061.5|9060|9061.5|9060|9059.2|9057.7|375
1596171600000|2020-07-31 05:00:00|9061.6|9060.1|9058.3|9057.4|9062.3|9060.8|9058.2|9056.8|448
1596171900000|2020-07-31 05:05:00|9058.4|9057.5|9058.4|9056.9|9060.4|9058.9|9057.1|9055.8|349
1596172200000|2020-07-31 05:10:00|9058.5|9057|9057.3|9055.8|9058.5|9057|9056.5|9055.1|343
1596172500000|2020-07-31 05:15:00|9057.1|9055.6|9056.6|9055.1|9059.5|9058|9056.6|9055.1|427
1596172800000|2020-07-31 05:20:00|9056.7|9055.2|9056.1|9054.6|9056.8|9055.5|9055.4|9054.2|348
1596173100000|2020-07-31 05:25:00|9055.8|9054.9|9056.1|9054.6|9056.4|9055.1|9055|9053.5|328
1596173400000|2020-07-31 05:30:00|9056|9054.5|9055.9|9054.4|9056.7|9055.4|9055.2|9053.7|421
1596173700000|2020-07-31 05:35:00|9056|9054.5|9057.2|9055.7|9057.6|9056.3|9055.2|9054|602
1596174000000|2020-07-31 05:40:00|9057.3|9055.8|9056.9|9055.4|9058.2|9056.8|9054.4|9053.3|578
1596174300000|2020-07-31 05:45:00|9057|9055.5|9058|9056.5|9058.7|9057.3|9055.9|9054.4|643
1596174600000|2020-07-31 05:50:00|9057.9|9056.4|9059.8|9058.3|9060.4|9059|9057.1|9055.9|445
1596174900000|2020-07-31 05:55:00|9060|9058.5|9061.2|9059.7|9062.5|9061|9059.1|9057.7|478
1596175200000|2020-07-31 06:00:00|9060.9|9059.4|9057|9055.5|9060.9|9059.4|9055.8|9054.7|631
1596175500000|2020-07-31 06:05:00|9056.9|9056|9051.2|9049.7|9057.4|9056.3|9049.8|9048.5|644
1596175800000|2020-07-31 06:10:00|9051.1|9049.6|9049|9047.5|9052.4|9050.9|9048.5|9047.3|528
1596176100000|2020-07-31 06:15:00|9048.9|9047.4|9049.4|9047.9|9051|9049.9|9047.6|9046.4|489
1596176400000|2020-07-31 06:20:00|9049.2|9048.3|9051.4|9050.5|9052.5|9051.4|9048|9047.1|524
1596176700000|2020-07-31 06:25:00|9051.5|9050.6|9054.4|9052.9|9054.7|9053.4|9050.6|9049.2|524
1596177000000|2020-07-31 06:30:00|9054.5|9053|9053.9|9053|9055.3|9054.2|9053|9051.9|475
1596177300000|2020-07-31 06:35:00|9053.8|9052.9|9056.2|9054.7|9056.3|9055.1|9050.5|9049.4|713
1596177600000|2020-07-31 06:40:00|9056.3|9054.8|9057.7|9056.2|9058.9|9058|9055.4|9054.1|526
1596177900000|2020-07-31 06:45:00|9057.5|9056|9061.7|9060.2|9063.2|9061.9|9056.9|9055.9|631
1596178200000|2020-07-31 06:50:00|9061.6|9060.1|9061.2|9059.7|9063.7|9062.4|9060.4|9059.3|652
1596178500000|2020-07-31 06:55:00|9060.9|9060|9059.9|9058.4|9062.4|9061.3|9058.9|9057.8|649
1596178800000|2020-07-31 07:00:00|9060.1|9058.6|9062.1|9061.2|9063.5|9062.6|9059.3|9058.1|1095
1596179100000|2020-07-31 07:05:00|9062.2|9061.3|9061.2|9060.3|9063.4|9062.4|9060.9|9059.8|794
1596179400000|2020-07-31 07:10:00|9061.3|9060.4|9054.8|9053.9|9061.6|9060.4|9054.4|9053.4|738
1596179700000|2020-07-31 07:15:00|9055|9054.1|9054|9052.5|9056.3|9055|9051.8|9050.8|723
1596180000000|2020-07-31 07:20:00|9053.7|9052.8|9054.1|9053.2|9055.2|9054.1|9052.5|9051.3|662
1596180300000|2020-07-31 07:25:00|9054.2|9053.3|9051.7|9050.2|9055.1|9053.9|9049.9|9048.9|755
1596180600000|2020-07-31 07:30:00|9051.6|9050.1|9053.2|9051.7|9055.5|9054.3|9051.1|9049.8|861
1596180900000|2020-07-31 07:35:00|9053.3|9051.8|9048.2|9046.7|9053.3|9051.9|9047.5|9046.4|717
1596181200000|2020-07-31 07:40:00|9047.7|9046.8|9047.1|9046.2|9050.3|9049.2|9046.4|9045.4|771
1596181500000|2020-07-31 07:45:00|9047|9046.1|9048.4|9047.5|9050.2|9049.2|9046|9045.1|652
1596181800000|2020-07-31 07:50:00|9048.3|9047.4|9045.3|9043.8|9049.6|9048.3|9044.1|9042.9|838
1596182100000|2020-07-31 07:55:00|9045|9044.1|9040.5|9039|9045.8|9044.5|9037.2|9036.3|854
1596182400000|2020-07-31 08:00:00|9040.4|9038.9|9040.7|9039.8|9041.8|9040.5|9039|9037.8|687
1596182700000|2020-07-31 08:05:00|9040.6|9039.7|9044.7|9043.8|9046.9|9046|9040.6|9039.4|723
1596183000000|2020-07-31 08:10:00|9044.6|9043.7|9047.5|9046|9049|9047.8|9044.4|9043.5|671
1596183300000|2020-07-31 08:15:00|9047.7|9046.2|9046|9045.1|9049.6|9048.7|9045.3|9044.4|808
1596183600000|2020-07-31 08:20:00|9046.1|9045.2|9047.9|9047|9049|9047.8|9046|9044.6|715
1596183900000|2020-07-31 08:25:00|9048|9047.1|9047.3|9046.4|9050|9048.9|9046.6|9045.2|771
1596184200000|2020-07-31 08:30:00|9047.7|9046.2|9049.6|9048.1|9050.6|9049.7|9044.6|9043.6|756
1596184500000|2020-07-31 08:35:00|9049.7|9048.2|9051.2|9049.7|9053.3|9052.1|9048.9|9047.6|773
1596184800000|2020-07-31 08:40:00|9051.3|9049.8|9044.8|9043.9|9052.5|9051.5|9044.5|9043.6|712
1596185100000|2020-07-31 08:45:00|9044.9|9044|9041.4|9040.5|9045.9|9044.7|9039.5|9038.6|832
1596185400000|2020-07-31 08:50:00|9041.3|9040.4|9037.9|9037|9044.6|9043.4|9037.1|9036|702
1596185700000|2020-07-31 08:55:00|9038.4|9036.9|9035.2|9030.8|9044.5|9043|9032|9030.8|805
1596186000000|2020-07-31 09:00:00|9033.9|9032.4|9031.9|9031|9034.4|9032.9|9029.7|9028.3|990
1596186300000|2020-07-31 09:05:00|9031.8|9030.9|9030.2|9029.3|9033.5|9032.5|9029.3|9028.1|856
1596186600000|2020-07-31 09:10:00|9030.1|9029.2|9031.1|9030.2|9032.8|9031.6|9027.6|9026.4|788
1596186900000|2020-07-31 09:15:00|9031|9030.1|9033.6|9032.7|9035.3|9034|9030|9028.9|802
1596187200000|2020-07-31 09:20:00|9033.5|9032.6|9033.7|9032.2|9034.6|9033.5|9031.4|9030.3|746
1596187500000|2020-07-31 09:25:00|9033.8|9032.3|9032.3|9031.4|9035.6|9034.5|9031|9030.1|608
1596187800000|2020-07-31 09:30:00|9032.2|9031.3|9033.7|9032.8|9036.7|9035.8|9032.2|9031.3|686
1596188100000|2020-07-31 09:35:00|9033.8|9032.9|9028.3|9027.4|9035|9033.9|9027.8|9026.7|722
1596188400000|2020-07-31 09:40:00|9028.8|9027.3|9027|9026.1|9029.6|9028.6|9025.9|9024.8|647
1596188700000|2020-07-31 09:45:00|9027.4|9025.9|9029.6|9028.7|9031|9029.8|9026.4|9025.3|620
1596189000000|2020-07-31 09:50:00|9029.5|9028.6|9028.8|9027.9|9032.7|9031.6|9028.5|9027.5|559
1596189300000|2020-07-31 09:55:00|9028.9|9028|9027.1|9025.6|9029.4|9028.4|9023.9|9023|764
1596189600000|2020-07-31 10:00:00|9026.8|9025.9|9030.1|9029.2|9030.7|9029.6|9025.5|9024.3|610
1596189900000|2020-07-31 10:05:00|9030.2|9029.3|9029.1|9028.2|9031.6|9030.4|9027.8|9026.6|530
1596190200000|2020-07-31 10:10:00|9028.9|9028|9031.3|9029.8|9031.5|9030.4|9028.6|9027.6|448
1596190500000|2020-07-31 10:15:00|9031.2|9029.7|9030.7|9029.2|9033.1|9032.2|9030|9028.8|511
1596190800000|2020-07-31 10:20:00|9030.6|9029.1|9029.6|9028.1|9032.8|9031.3|9028.5|9027.2|455
1596191100000|2020-07-31 10:25:00|9029.3|9028.4|9028.6|9027.1|9030.5|9029|9026|9024.8|606
1596191400000|2020-07-31 10:30:00|9028.8|9027.3|9033.1|9031.6|9033.5|9032.3|9027.5|9026.3|623
1596191700000|2020-07-31 10:35:00|9033.2|9031.7|9030.6|9029.7|9035.2|9034.2|9029.7|9028.2|567
1596192000000|2020-07-31 10:40:00|9030.5|9029.6|9027.9|9027|9031|9029.7|9026.9|9025.4|444
1596192300000|2020-07-31 10:45:00|9027.8|9026.9|9024.3|9022.8|9029|9027.7|9023.5|9022|462
1596192600000|2020-07-31 10:50:00|9023.9|9023|9023.4|9021.9|9026.9|9025.4|9022.7|9021.5|474
1596192900000|2020-07-31 10:55:00|9023.5|9022|9021.9|9020.4|9024.3|9023.2|9016.1|9015|591
1596193200000|2020-07-31 11:00:00|9022|9020.5|9019.1|9017.6|9022.4|9021.2|9016.7|9015.6|673
1596193500000|2020-07-31 11:05:00|9019|9017.5|9018.6|9017.1|9021|9019.6|9018|9016.7|557
1596193800000|2020-07-31 11:10:00|9018.7|9017.2|9011.4|9009.9|9019.2|9017.9|9011|9009.8|708
1596194100000|2020-07-31 11:15:00|9011.1|9009.6|9011.8|9010.3|9013|9011.5|9010.7|9009.5|586
1596194400000|2020-07-31 11:20:00|9012.1|9010.6|9009.9|9009|9012.7|9011.5|9009.6|9008.5|632
1596194700000|2020-07-31 11:25:00|9009.8|9008.9|9013.7|9012.2|9014.9|9013.8|9009.8|9008.6|603
1596195000000|2020-07-31 11:30:00|9013.3|9012.4|9009.2|9007.7|9016.4|9015.1|9008|9007|716
1596195300000|2020-07-31 11:35:00|9008.7|9007.8|9009.6|9008.1|9011.8|9010.5|9008.3|9007.1|515
1596195600000|2020-07-31 11:40:00|9009.5|9008|9010.7|9009.2|9011.7|9010.2|9008.3|9007.2|714
1596195900000|2020-07-31 11:45:00|9010.6|9009.1|9008.7|9007.2|9011|9009.5|9008.2|9006.9|583
1596196200000|2020-07-31 11:50:00|9008.8|9007.3|9009.9|9008.4|9010.5|9009.4|9007.8|9006.4|635
1596196500000|2020-07-31 11:55:00|9009.5|9008.6|9010|9009.1|9012.5|9011.2|9009.1|9007.6|699
1596196800000|2020-07-31 12:00:00|9009.8|9008.9|9004.8|9003.3|9009.9|9008.9|9004.1|9003|869
1596197100000|2020-07-31 12:05:00|9004.9|9003.4|9006.5|9005.6|9007.1|9005.8|9002.8|9001.6|575
1596197400000|2020-07-31 12:10:00|9006.6|9005.7|9006.1|9005.2|9009.6|9008.4|9005.4|9004.1|619
1596197700000|2020-07-31 12:15:00|9006.4|9005.5|9009|9008.1|9010|9009.1|9006.1|9005.2|535
1596198000000|2020-07-31 12:20:00|9009.1|9008.2|9008.2|9007.3|9010.4|9009.4|9007.9|9007|440
1596198300000|2020-07-31 12:25:00|9008|9007.1|9009.3|9005.7|9010.2|9007.4|9004.5|9003.4|632
1596198600000|2020-07-31 12:30:00|9009.2|9006.1|9006.1|9005.2|9010.1|9008.1|9005.3|9004|707
1596198900000|2020-07-31 12:35:00|9006.2|9005.3|9007.6|9006.7|9008.8|9007.6|9004|9002.7|708
1596199200000|2020-07-31 12:40:00|9007.7|9006.8|9007.9|9007|9008.8|9007.7|9004.2|9002.9|646
1596199500000|2020-07-31 12:45:00|9008.2|9007.3|9011.4|9009.9|9011.5|9010.3|9006.1|9005.2|492
1596199800000|2020-07-31 12:50:00|9011.5|9010|9009.1|9008.2|9012.6|9011.4|9009|9008.1|544
1596200100000|2020-07-31 12:55:00|9009|9008.1|9004.8|9003.9|9009.1|9008.1|9003.8|9002.7|752
1596200400000|2020-07-31 13:00:00|9004.7|9003.8|9002.9|9001.4|9005.7|9004.8|9002|9000.8|726
1596200700000|2020-07-31 13:05:00|9002.8|9001.3|9003.4|9002.5|9005.6|9004.4|9001.9|9000.7|708
1596201000000|2020-07-31 13:10:00|9003.5|9002.6|9001.1|9000.2|9005.3|9004.4|9000.8|8999.9|565
1596201300000|2020-07-31 13:15:00|9001.2|9000.3|8997.9|8996.4|9003.6|9002.2|8997.6|8996.4|770
1596201600000|2020-07-31 13:20:00|8997.8|8996.3|8995.7|8994.8|8998.1|8996.8|8989.4|8988.2|1111
1596201900000|2020-07-31 13:25:00|8995.9|8994.4|8994.7|8993.2|8996.5|8995.5|8994|8992.9|761
1596202200000|2020-07-31 13:30:00|8994.6|8993.1|8993.4|8991.9|8995.6|8994.5|8990.7|8989.8|924
1596202500000|2020-07-31 13:35:00|8993.3|8991.8|8995.4|8994.5|8996.2|8995|8991.3|8990|1181
1596202800000|2020-07-31 13:40:00|8995.3|8994.4|8991.7|8990.2|8996.3|8995.3|8991.6|8990|801
1596203100000|2020-07-31 13:45:00|8991.6|8990.1|8987.6|8986.1|8993.6|8992.1|8986.3|8984.8|1055
1596203400000|2020-07-31 13:50:00|8987.2|8986.3|8985|8984.1|8987.6|8986.4|8982.2|8981.1|952
1596203700000|2020-07-31 13:55:00|8984.9|8984|8985.1|8983.6|8988.6|8987.4|8982.1|8980.6|1059
1596204000000|2020-07-31 14:00:00|8985.5|8983.2|8989.9|8989|8990.5|8989.3|8981.3|8980.1|1100
1596204300000|2020-07-31 14:05:00|8989.8|8988.9|8988|8987.1|8994|8993.1|8986.4|8985.1|1037
1596204600000|2020-07-31 14:10:00|8988.1|8987.2|8993.6|8992.1|8993.7|8992.4|8988.1|8987.2|835
1596204900000|2020-07-31 14:15:00|8993.5|8992|9001.9|9001|9003.9|9002.7|8993.2|8992|953
1596205200000|2020-07-31 14:20:00|9001.8|9000.9|9011.6|9010.7|9012.4|9011.5|9000.5|8999.1|955
1596205500000|2020-07-31 14:25:00|9012|9011.1|8997.5|8996|9013.2|9011.7|8997.3|8995.8|937
1596205800000|2020-07-31 14:30:00|8997.2|8996.3|8998.1|8996.6|8999.8|8998.7|8994.2|8993.1|934
1596206100000|2020-07-31 14:35:00|8998.3|8996.8|8992.3|8991.4|8999.7|8998.4|8992.1|8991.2|825
1596206400000|2020-07-31 14:40:00|8992.1|8991.2|8998.4|8997.5|9000.2|8998.9|8992|8990.7|935
1596206700000|2020-07-31 14:45:00|8998.6|8997.1|8999.6|8998.1|9006.5|9005.2|8998|8996.6|975
1596207000000|2020-07-31 14:50:00|8999.7|8998.2|9003.4|9001.9|9007.8|9006.3|8999.6|8998.1|1179
1596207300000|2020-07-31 14:55:00|9003.6|9002.5|9014.3|9012.8|9016.5|9015|9002.8|9001.7|1637
1596207600000|2020-07-31 15:00:00|9014.4|9012.9|9022.3|9020.8|9023.4|9021.9|9004.4|9002.9|1714
1596207900000|2020-07-31 15:05:00|9022.7|9021.2|9021|9019.5|9022.7|9021.2|9016.6|9015.1|1256
1596208200000|2020-07-31 15:10:00|9021.1|9019.6|9015.5|9014.6|9021.7|9020.5|9015.2|9014.3|847
1596208500000|2020-07-31 15:15:00|9014.7|9013.8|9009.8|9008.3|9016|9015.1|9008.3|9007.4|893
1596208800000|2020-07-31 15:20:00|9009.7|9008.8|9007.1|9006.2|9010.4|9009.3|9003.8|9002.9|888
1596209100000|2020-07-31 15:25:00|9007.3|9006.4|8997.1|8996.2|9008.2|9007|8995.6|8994.7|862
1596209400000|2020-07-31 15:30:00|8996.8|8995.9|8995.5|8994.6|8998.5|8997.3|8993.1|8991.7|1005
1596209700000|2020-07-31 15:35:00|8995.6|8994.7|8997.8|8996.9|8998.6|8997.7|8995.3|8994.2|818
1596210000000|2020-07-31 15:40:00|8997.9|8997|8999|8998.1|8999.1|8998.2|8995.3|8994.2|805
1596210300000|2020-07-31 15:45:00|8999.1|8998.2|8998.3|8997.4|9002.4|9001.5|8997|8995.7|700
1596210600000|2020-07-31 15:50:00|8998.4|8997.5|9003.8|9002.9|9004.1|9003.2|8997.6|8996.6|681
1596210900000|2020-07-31 15:55:00|9003.7|9002.8|9002.5|9001.6|9004.4|9003.5|9001.1|9000.2|733
1596211200000|2020-07-31 16:00:00|9002.6|9001.7|9000.3|8999.4|9003.8|9002.9|8999.7|8998.8|891
1596211500000|2020-07-31 16:05:00|9000.2|8999.3|8995.2|8994.3|9002.2|9001.3|8992.2|8990.9|1083
1596211800000|2020-07-31 16:10:00|8995.1|8994.2|8997.3|8996.4|8997.8|8996.9|8991.8|8990.7|994
1596212100000|2020-07-31 16:15:00|8997.1|8996.2|8999.6|8998.7|9000.5|8999.5|8996.2|8995.2|756
1596212400000|2020-07-31 16:20:00|8999.9|8998.4|9003.6|9002.1|9004.9|9003.7|8999.7|8998.3|700
1596212700000|2020-07-31 16:25:00|9003.2|9002.3|9004.6|9003.7|9005.3|9004.3|9002.2|9001.3|761
1596213000000|2020-07-31 16:30:00|9004.5|9003.6|8997.4|8996.5|9004.9|9003.9|8996.9|8996|789
1596213300000|2020-07-31 16:35:00|8997.3|8996.4|8993.9|8992.4|9001|9000.1|8992.6|8991.1|971
1596213600000|2020-07-31 16:40:00|8993.7|8992.2|8998.7|8997.8|8999.6|8998.5|8991.9|8990.7|914
1596213900000|2020-07-31 16:45:00|8998.9|8998|9000.8|8999.9|9003.7|9002.5|8998.4|8997.5|663
1596214200000|2020-07-31 16:50:00|9001|9000.1|9003.1|9002.2|9003.9|9002.9|9000|8999.1|554
1596214500000|2020-07-31 16:55:00|9003|9002.1|9002.1|9001.2|9004.4|9003.5|9002.1|9001.2|608
1596214800000|2020-07-31 17:00:00|9002|9001.1|9001.1|9000.2|9002.6|9001.4|8999|8998.1|657
1596215100000|2020-07-31 17:05:00|9001.2|9000.3|9001.8|9000.9|9002.3|9001.4|8999.5|8998.6|519
1596215400000|2020-07-31 17:10:00|9002.1|9001.2|9000.9|9000|9002.9|9002|8998.8|8997.9|584
1596215700000|2020-07-31 17:15:00|9000.8|8999.9|9002.3|9001.4|9004.4|9003.5|9000.6|8999.7|525
1596216000000|2020-07-31 17:20:00|9002.2|9001.3|9001.5|9000.6|9002.6|9001.7|9000.3|8999.4|483
1596216300000|2020-07-31 17:25:00|9001.4|9000.5|9000.9|9000|9002.2|9001.3|9000.3|8999.4|455
1596216600000|2020-07-31 17:30:00|9000.7|8999.8|9000.1|8999.2|9003.4|9002.2|8999.8|8998.9|658
1596216900000|2020-07-31 17:35:00|9000.2|8999.3|8997.3|8996.4|9000.3|8999.4|8995|8994.1|643
1596217200000|2020-07-31 17:40:00|8997.4|8996.5|8998.3|8997.4|8998.8|8997.9|8996|8994.9|558
1596217500000|2020-07-31 17:45:00|8998.2|8997.3|8997.6|8996.7|8999.5|8998.6|8997.6|8996.7|463
1596217800000|2020-07-31 17:50:00|8997.5|8996.6|8994.7|8993.8|8998.3|8997.2|8993.1|8992.2|530
1596218100000|2020-07-31 17:55:00|8994.6|8993.7|8994.7|8993.8|8999.6|8998.3|8994.1|8993.1|531
1596218400000|2020-07-31 18:00:00|8994.6|8993.7|8994.3|8993.4|8995.9|8995|8993.9|8992.8|479
1596218700000|2020-07-31 18:05:00|8994.4|8993.5|8993.4|8992.5|8995.2|8994.3|8993.3|8992.4|558
1596219000000|2020-07-31 18:10:00|8993.2|8992.3|8994.3|8993.4|8994.4|8993.5|8992.5|8991.6|600
1596219300000|2020-07-31 18:15:00|8994.5|8993.6|8995.4|8994.5|8996.6|8995.7|8993.8|8992.9|464
1596219600000|2020-07-31 18:20:00|8995.3|8994.4|8993.6|8992.7|8995.9|8994.8|8993.6|8992.7|497
1596219900000|2020-07-31 18:25:00|8993.5|8992.6|8995.5|8994.6|8996.3|8995.4|8993.4|8992.5|414
1596220200000|2020-07-31 18:30:00|8995.3|8994.4|8994.4|8992.9|8995.3|8994.4|8993.1|8992.2|412
1596220500000|2020-07-31 18:35:00|8994|8993.1|8995|8994.1|8995.3|8994.2|8993|8991.8|435
1596220800000|2020-07-31 18:40:00|8994.9|8994|8996.9|8996|8997.8|8996.7|8994.5|8993.3|425
1596221100000|2020-07-31 18:45:00|8997.3|8995.8|9000.6|8999.7|9000.8|8999.9|8996.4|8995.5|479
1596221400000|2020-07-31 18:50:00|9000.7|8999.8|9001.6|9000.7|9001.9|9001|8998|8997.1|402
1596221700000|2020-07-31 18:55:00|9001.8|9000.9|8996.3|8995.4|9001.8|9000.9|8995.7|8994.8|595
1596222000000|2020-07-31 19:00:00|8996.1|8995.2|8999.7|8998.8|9000.3|8999.1|8994.2|8993.3|823
1596222300000|2020-07-31 19:05:00|8999.8|8998.9|9002.8|9001.3|9002.8|9001.8|8999.7|8998.5|608
1596222600000|2020-07-31 19:10:00|9002.9|9001.4|9001.3|8999.8|9003.6|9002.5|9000.2|8999.1|478
1596222900000|2020-07-31 19:15:00|9001.2|8999.7|8999.7|8998.8|9002.1|9000.9|8998.8|8997.7|501
1596223200000|2020-07-31 19:20:00|8999.6|8998.7|9001.8|9000.9|9002.6|9001.3|8998.8|8997.8|407
1596223500000|2020-07-31 19:25:00|9001.6|9000.7|9000.5|8999|9002|9001.1|8999|8998.1|496
1596223800000|2020-07-31 19:30:00|9000.2|8999.3|8998.4|8997.5|9001|9000.1|8997.8|8996.9|522
1596224100000|2020-07-31 19:35:00|8998.2|8997.3|8997.8|8996.3|8998.3|8997.4|8996|8994.9|544
1596224400000|2020-07-31 19:40:00|8997.9|8996.4|8998.1|8996.6|8998.7|8997.4|8996.3|8995|536
1596224700000|2020-07-31 19:45:00|8998|8996.5|8995.8|8994.9|9000.3|8999.2|8995.6|8994.7|671
1596225000000|2020-07-31 19:50:00|8996.5|8995|8997.1|8995.6|8999.4|8998.2|8994.9|8994|566
1596225300000|2020-07-31 19:55:00|8996.7|8995.8|8998.2|8997.3|9000.1|8998.9|8995.7|8994.7|706
1596225600000|2020-07-31 20:00:00|8998.5|8997|9002.7|9001.2|9006.5|9005|8998.5|8997|861
1596225900000|2020-07-31 20:05:00|9002.6|9001.1|9002.4|9000.9|9002.7|9001.2|9000.3|8998.8|453
1596226200000|2020-07-31 20:10:00|9002.3|9000.8|9009.3|9007.8|9009.4|9007.9|9001.3|8999.8|608
1596226500000|2020-07-31 20:15:00|9009.2|9007.7|9007.8|9006.3|9009.8|9008.3|9006.9|9005.4|439
1596226800000|2020-07-31 20:20:00|9007.9|9006.4|9005|9003.5|9007.9|9006.4|9004.4|9002.9|316
1596227100000|2020-07-31 20:25:00|9005.1|9003.6|9003.8|9002.3|9005.1|9003.6|9001.8|9000.3|511
1596227400000|2020-07-31 20:30:00|9003.7|9002.2|9003.5|9002|9004.2|9002.7|9002.7|9001.2|387
1596227700000|2020-07-31 20:35:00|9003.4|9001.9|9002.1|9000.6|9004.3|9002.8|9001.8|9000.3|349
1596228000000|2020-07-31 20:40:00|9002|9000.5|9002.1|9000.6|9003.1|9001.6|9001.4|8999.9|340
1596228300000|2020-07-31 20:45:00|9002.4|9000.9|8999.8|8998.3|9009|9003.5|8998.1|8992.9|911
1596228600000|2020-07-31 20:50:00|9000.1|8998.6|8998.7|8997.2|9004.8|8999.2|8995.2|8992.6|714
1596228900000|2020-07-31 20:55:00|9003.1|8996.1|9001.7|9000.2|9009.8|9001.1|8998|8993.3|520
1596398400000|2020-08-02 20:00:00|9017|8995|9017|8995|9017|8995|9017|8995|1
1596399000000|2020-08-02 20:10:00|9010.1|8988.1|9017|8995|9017|8995|9010.1|8988.1|2
1596399300000|2020-08-02 20:15:00|9016.6|8994.6|9009.7|8987.7|9016.6|8994.6|9009.7|8987.7|3
1596399600000|2020-08-02 20:20:00|9016.6|8994.6|9009.8|8987.8|9016.6|8994.6|9009.7|8987.7|3
1596399900000|2020-08-02 20:25:00|9013.2|8991.2|9009.2|8987.2|9013.5|8991.5|9008.9|8986.9|8
1596400200000|2020-08-02 20:30:00|9008.4|8986.4|9007.8|8985.8|9012.5|8990.5|9003.9|8981.9|26
1596400500000|2020-08-02 20:35:00|9008.8|8986.8|9004.2|8982.2|9008.8|8986.8|9003.9|8981.9|8
1596401100000|2020-08-02 20:45:00|9015.1|8993.1|9012|8990|9015.1|8993.1|9006.1|8984.1|24
1596401400000|2020-08-02 20:50:00|9012.8|8990.8|9013.5|8991.5|9013.5|8991.5|9007.3|8985.3|24
1596401700000|2020-08-02 20:55:00|9013.3|8991.3|9013.4|8991.4|9013.4|8991.4|9013.3|8991.3|2
1596402000000|2020-08-02 21:00:00|9015.4|8993.4|9016|8994|9016|8994|9007.4|8985.4|56
1596402300000|2020-08-02 21:05:00|9015|8993|9013.6|8991.6|9016|8994|9008|8986|109
1596402600000|2020-08-02 21:10:00|9013|8991|9016.6|8994.6|9018.4|8996.4|9012.4|8990.4|142
1596402900000|2020-08-02 21:15:00|9016.5|8994.5|9015.6|8993.6|9017.6|8995.6|9014.6|8992.6|137
1596403200000|2020-08-02 21:20:00|9015.7|8993.7|9012.9|8997.4|9017.1|8998.3|9011.5|8992.5|103
1596403500000|2020-08-02 21:25:00|9014|8993.8|9011.8|8993.1|9015.5|8998.2|9010.5|8993|119
1596403800000|2020-08-02 21:30:00|9012.2|8993.5|9017|8995.7|9017|8998.8|9010|8992.7|157
1596404100000|2020-08-02 21:35:00|9016.3|8997.2|9015.9|8997.2|9017.8|8998.2|9014.8|8995.5|114
1596404400000|2020-08-02 21:40:00|9015.7|8997.5|9015|8997.8|9015.7|8997.9|9014.5|8995.7|82
1596404700000|2020-08-02 21:45:00|9015.2|8997.9|9014.9|8997.7|9015.7|8998|9014.6|8994.4|39
1596405000000|2020-08-02 21:50:00|9015|8997.5|9009|8995.6|9018.3|9003|9006.5|8991.4|227
1596405300000|2020-08-02 21:55:00|9008.9|8995.2|9009.4|8995.4|9013.2|8998|9004.2|8991.2|196
1596405600000|2020-08-02 22:00:00|9009.3|8996.4|9010.5|8995.1|9014|9002.5|9002.7|8991.4|696
1596405900000|2020-08-02 22:05:00|9006.4|8999.9|9009.4|8999.2|9011.1|9002.5|9005.1|8996.3|652
1596406200000|2020-08-02 22:10:00|9009.6|8999.1|9007.9|9003|9009.6|9004.7|9006.2|8997.3|1090
1596406500000|2020-08-02 22:15:00|9008|9003.3|9005.6|8998.6|9008.9|9003.4|9004.2|8995.5|817
1596406800000|2020-08-02 22:20:00|9005.7|8998.7|9003.3|8999.1|9009|9001.5|9001.4|8995.4|749
1596407100000|2020-08-02 22:25:00|9003.1|8999.2|9003.7|8998.2|9009.9|8999.4|9001.8|8996.1|428
1596407400000|2020-08-02 22:30:00|9004.1|8998.1|9003|8998.7|9008.9|8999.7|9000.5|8994.7|646
1596407700000|2020-08-02 22:35:00|9002.5|8998.9|9002|8999|9002.8|9000.1|9000.2|8997.5|739
1596408000000|2020-08-02 22:40:00|9001.8|8998.9|9004.7|9002|9004.9|9002.6|9001.6|8998.9|587
1596408300000|2020-08-02 22:45:00|9004.9|9001.8|9004.2|9001.8|9006.2|9003.4|9003.7|9000.7|590
1596408600000|2020-08-02 22:50:00|9004.3|9001.4|9003.4|9001.9|9006.1|9003.4|9003.1|9000.1|581
1596408900000|2020-08-02 22:55:00|9003.9|9001.5|9005.1|9002.4|9005.6|9003.4|9003.4|9000.6|490
1596409200000|2020-08-02 23:00:00|9004.5|9003|9002.9|9001.4|9005.2|9003.4|9002.8|9001.3|461
1596409500000|2020-08-02 23:05:00|9003.2|9001.7|9002|9000.5|9003.8|9002|9000.6|8999.1|335
1596409800000|2020-08-02 23:10:00|9002.5|9000.1|8999.1|8997.6|9003.2|9000.9|8999.1|8997.1|452
1596410100000|2020-08-02 23:15:00|8999|8997.5|9000.6|8999.1|9001|8999.5|8998.5|8996.7|437
1596410400000|2020-08-02 23:20:00|9000.5|8999|8998.3|8996.8|9000.7|8999.2|8998.1|8996.5|328
1596410700000|2020-08-02 23:25:00|8998.2|8996.7|8999.8|8998.3|9000.5|8998.8|8998.2|8996.7|424
1596411000000|2020-08-02 23:30:00|8999.9|8998.4|8998.3|8996.8|9000.8|8999.3|8998.3|8996.8|450
1596411300000|2020-08-02 23:35:00|8998.4|8996.9|8997.9|8996.4|8999.7|8998.2|8997.8|8996.3|417
1596411600000|2020-08-02 23:40:00|8998|8996.5|8999.6|8998.1|9000.8|8999.3|8997.8|8996.3|536
1596411900000|2020-08-02 23:45:00|8999.4|8997.9|8998.3|8996.8|9000.2|8998.6|8997.3|8995.8|450
1596412200000|2020-08-02 23:50:00|8998.2|8996.7|8994.9|8993.4|8998.4|8996.9|8994.8|8993.3|382
1596412500000|2020-08-02 23:55:00|8995|8993.5|8994.5|8993|8996.3|8994.8|8993.5|8992|461
1596412800000|2020-08-03 00:00:00|8995.7|8993.4|8994.9|8993.4|8996.3|8994.3|8993.4|8991.9|531
1596413100000|2020-08-03 00:05:00|8995|8993.5|8995.8|8994.3|8996.7|8995.2|8991.9|8990.2|446
1596413400000|2020-08-03 00:10:00|8995.7|8994.2|8992.8|8991.3|8997.2|8995.7|8990|8988.5|698
1596413700000|2020-08-03 00:15:00|8992.7|8991.2|8990.5|8989|8994.3|8992.8|8987.3|8985.5|800
1596414000000|2020-08-03 00:20:00|8990.6|8989.1|8989.9|8988.4|8991.9|8990.4|8983.4|8981.7|898
1596414300000|2020-08-03 00:25:00|8989.5|8988|8991.8|8990.3|8994.1|8992.6|8989.5|8988|897
1596414600000|2020-08-03 00:30:00|8991.7|8990.2|8994.1|8992.6|8995.2|8993.7|8991.7|8990.2|694
1596414900000|2020-08-03 00:35:00|8994.2|8992.7|8996.1|8994.6|8997.1|8995.6|8993|8991.5|761
1596415200000|2020-08-03 00:40:00|8996.3|8994.8|8995.8|8994.3|8997.3|8995.8|8994.9|8993.4|546
1596415500000|2020-08-03 00:45:00|8995.9|8994.4|8993|8991.5|8996.5|8995|8991.9|8990.4|514
1596415800000|2020-08-03 00:50:00|8992.9|8991.4|8991.4|8989.9|8994.2|8992.7|8991.4|8989.9|553
1596416100000|2020-08-03 00:55:00|8991.6|8990.1|8990.5|8989|8991.7|8990.2|8989.8|8988.3|571
1596416400000|2020-08-03 01:00:00|8990.4|8988.9|8991|8989.5|8991.9|8990.4|8988.7|8987.2|762
1596416700000|2020-08-03 01:05:00|8990.8|8989.3|8992.1|8990.6|8993.7|8992.2|8990.6|8989.1|731
1596417000000|2020-08-03 01:10:00|8992.3|8990.8|8990.3|8988.8|8992.5|8991|8989.2|8987.7|711
1596417300000|2020-08-03 01:15:00|8990.2|8988.7|8989.5|8988|8990.7|8989.5|8988.4|8986.9|646
1596417600000|2020-08-03 01:20:00|8989.4|8987.9|8989.7|8988.2|8990.3|8988.9|8988.7|8987.2|514
1596417900000|2020-08-03 01:25:00|8989.6|8988.1|8986.8|8985.3|8990.5|8989|8986.6|8985.1|797
1596418200000|2020-08-03 01:30:00|8986.9|8985.4|8984.8|8983.3|8987.1|8985.6|8984.2|8982.7|570
1596418500000|2020-08-03 01:35:00|8984.9|8983.4|8987.6|8986.1|8987.8|8986.3|8983.3|8981.8|552
1596418800000|2020-08-03 01:40:00|8987.7|8986.2|8988.9|8987.4|8989.7|8987.9|8986.9|8985.4|683
1596419100000|2020-08-03 01:45:00|8989.1|8987.6|8988.8|8987.3|8990.1|8988.3|8986.5|8985|585
1596419400000|2020-08-03 01:50:00|8988.7|8987.2|8991.1|8989.6|8991.3|8989.8|8988.7|8987.2|704
1596419700000|2020-08-03 01:55:00|8991.2|8989.7|8990|8988.5|8992|8990.5|8988.8|8987.3|656
1596420000000|2020-08-03 02:00:00|8990.1|8988.6|8991.7|8990.2|8994.3|8992.8|8990.1|8988.6|581
1596420300000|2020-08-03 02:05:00|8991.6|8990.1|8993|8991.5|8994.3|8992.8|8991.6|8990.1|444
1596420600000|2020-08-03 02:10:00|8993.1|8991.6|8993.9|8992.4|8995.4|8994.3|8992|8990.6|489
1596420900000|2020-08-03 02:15:00|8994|8992.5|8994.1|8992.6|8996|8994.8|8993.2|8991.8|482
1596421200000|2020-08-03 02:20:00|8994.2|8992.7|8993.9|8992.4|8994.6|8993.1|8993.5|8992|382
1596421500000|2020-08-03 02:25:00|8994|8992.5|8996|8994.5|8996.2|8994.9|8993.9|8992.4|351
1596421800000|2020-08-03 02:30:00|8995.9|8994.4|8996.1|8994.6|8996.8|8995.7|8995.5|8994.2|396
1596422100000|2020-08-03 02:35:00|8995.8|8994.9|8997|8995.5|8997.4|8996.1|8995.5|8994.3|330
1596422400000|2020-08-03 02:40:00|8996.9|8995.4|8995.3|8993.8|8996.9|8995.4|8994.9|8993.7|214
1596422700000|2020-08-03 02:45:00|8995.2|8993.7|8996|8994.5|8996.6|8995.3|8995|8993.6|225
1596423000000|2020-08-03 02:50:00|8996.1|8994.6|8995|8993.5|8996.4|8995|8994.9|8993.4|278
1596423300000|2020-08-03 02:55:00|8994.9|8993.4|8995.3|8993.8|8995.7|8994.4|8994.6|8993.2|214
1596423600000|2020-08-03 03:00:00|8995.1|8994.2|8996.4|8994.9|8997.4|8996.3|8995.1|8993.9|362
1596423900000|2020-08-03 03:05:00|8996.3|8994.8|8994.2|8992.7|8996.3|8995.2|8993.7|8992.5|348
1596424200000|2020-08-03 03:10:00|8994.1|8993.2|8994|8992.5|8995.5|8994.1|8993.2|8992.1|348
1596424500000|2020-08-03 03:15:00|8994.2|8992.7|8996|8995.1|8996.4|8995.1|8993.6|8992.4|259
1596424800000|2020-08-03 03:20:00|8996.1|8995.2|8995|8994.1|8997.7|8996.5|8994.7|8993.3|368
1596425100000|2020-08-03 03:25:00|8995.1|8994.2|8994.2|8992.7|8995.6|8994.2|8993.8|8992.4|228
1596425400000|2020-08-03 03:30:00|8994.1|8992.6|8993.9|8992.4|8994.4|8993.1|8993|8991.8|267
1596425700000|2020-08-03 03:35:00|8994|8992.5|8995|8994.1|8995.9|8994.7|8993.1|8991.9|269
1596426000000|2020-08-03 03:40:00|8995.4|8993.9|8995.3|8993.8|8997.2|8996|8994.5|8993.3|285
1596426300000|2020-08-03 03:45:00|8994.9|8994|8994.9|8993.4|8995.3|8994.2|8992.7|8991.6|406
1596426600000|2020-08-03 03:50:00|8994.8|8993.3|8993.7|8992.2|8995.7|8994.2|8993|8991.8|464
1596426900000|2020-08-03 03:55:00|8993.6|8992.1|8992.4|8990.9|8993.9|8992.6|8991.8|8990.6|292
1596427200000|2020-08-03 04:00:00|8992.3|8990.8|8993.2|8992.3|8994.1|8993|8992.2|8990.8|283
1596427500000|2020-08-03 04:05:00|8993.3|8992.4|8994|8993.1|8994.8|8993.3|8992.8|8991.7|275
1596427800000|2020-08-03 04:10:00|8993.9|8993|8994.1|8992.6|8995|8993.7|8993.1|8991.9|312
1596428100000|2020-08-03 04:15:00|8994|8992.5|8995.3|8994.4|8995.7|8994.5|8993.6|8992.5|267
1596428400000|2020-08-03 04:20:00|8995.2|8994.3|8994.5|8993.6|8995.5|8994.4|8994.2|8993.1|179
1596428700000|2020-08-03 04:25:00|8994.4|8993.5|8995.8|8994.9|8996.4|8995.3|8994.4|8993.1|255
1596429000000|2020-08-03 04:30:00|8995.9|8995|8997.1|8996.2|8997.2|8996.2|8995.9|8994.6|273
1596429300000|2020-08-03 04:35:00|8997|8996.1|8997|8995.5|8998.4|8997.1|8995.4|8994.2|375
1596429600000|2020-08-03 04:40:00|8996.7|8995.8|8996.9|8996|8997.9|8996.7|8996.3|8995.1|310
1596429900000|2020-08-03 04:45:00|8996.8|8995.9|8995.6|8994.1|8997.4|8996.1|8995.2|8994|307
1596430200000|2020-08-03 04:50:00|8995.5|8994|8996.8|8995.9|8997.4|8996.1|8995.2|8994|302
1596430500000|2020-08-03 04:55:00|8996.9|8996|8995.7|8994.2|8998.1|8996.9|8995.5|8994|290
1596430800000|2020-08-03 05:00:00|8995.6|8994.1|8995.2|8993.7|8997.1|8995.9|8994.9|8993.6|324
1596431100000|2020-08-03 05:05:00|8995|8994.1|8995.4|8993.9|8996|8994.7|8994.5|8993.4|272
1596431400000|2020-08-03 05:10:00|8995.3|8993.8|8994.8|8993.9|8995.8|8994.5|8994.2|8993.1|299
1596431700000|2020-08-03 05:15:00|8994.7|8993.8|8993.9|8992.4|8995.5|8994.4|8993.8|8992.4|352
1596432000000|2020-08-03 05:20:00|8993.7|8992.8|8992.6|8991.7|8994.9|8993.6|8992.6|8991.4|375
1596432300000|2020-08-03 05:25:00|8992.9|8991.4|8992.8|8991.3|8993.2|8991.7|8992|8990.8|211
1596432600000|2020-08-03 05:30:00|8992.9|8991.4|8993.8|8992.3|8994.2|8992.9|8992.4|8991.2|292
1596432900000|2020-08-03 05:35:00|8993.9|8992.4|8994.8|8993.3|8995.4|8994.2|8993.5|8992.1|269
1596433200000|2020-08-03 05:40:00|8994.7|8993.2|8994.5|8993.6|8995.4|8994.2|8994.3|8993.1|238
1596433500000|2020-08-03 05:45:00|8994.6|8993.7|8992.4|8990.9|8994.9|8993.8|8991.4|8990.1|421
1596433800000|2020-08-03 05:50:00|8992.3|8990.8|8992.5|8991.6|8993.1|8992|8990.9|8989.4|343
1596434100000|2020-08-03 05:55:00|8992.6|8991.7|8993.5|8992|8993.7|8992.4|8992.2|8991|251
1596434400000|2020-08-03 06:00:00|8993.3|8991.8|8994.2|8993.3|8994.9|8993.8|8992.4|8991.2|467
1596434700000|2020-08-03 06:05:00|8994.3|8993.4|8993.9|8992.4|8995|8993.8|8992.4|8991.2|543
1596435000000|2020-08-03 06:10:00|8993.8|8992.3|8994.2|8992.7|8995.9|8994.7|8992.8|8991.4|603
1596435300000|2020-08-03 06:15:00|8994.1|8992.6|8993.7|8992.8|8994.4|8993.2|8990.9|8989.6|483
1596435600000|2020-08-03 06:20:00|8993.6|8992.7|8993.9|8992.4|8996.3|8994.8|8992.6|8991.5|558
1596435900000|2020-08-03 06:25:00|8994|8992.5|8992.6|8991.1|8996.5|8995.1|8992.2|8990.8|558
1596436200000|2020-08-03 06:30:00|8992.5|8991|8994.2|8993.3|8994.4|8993.5|8991.8|8990.8|550
1596436500000|2020-08-03 06:35:00|8994.1|8993.2|8996.2|8995.3|8997.4|8996.5|8994.1|8992.9|564
1596436800000|2020-08-03 06:40:00|8996.1|8995.2|8999.8|8998.9|9001.6|9000.7|8995.6|8994.7|603
1596437100000|2020-08-03 06:45:00|8999.9|8999|8998.3|8997.4|8999.9|8999|8997.6|8996.7|343
1596437400000|2020-08-03 06:50:00|8998.4|8997.5|9000.7|8999.8|9001.8|9000.9|8998.1|8997.1|451
1596437700000|2020-08-03 06:55:00|9000.8|8999.9|8996.3|8994.8|9000.8|8999.9|8995.9|8994.7|461
1596438000000|2020-08-03 07:00:00|8996.2|8994.7|8990.9|8990|8997.4|8996.5|8990.4|8989.5|842
1596438300000|2020-08-03 07:05:00|8991|8990.1|8994.9|8994|8995|8994.1|8990.8|8989.9|663
1596438600000|2020-08-03 07:10:00|8994.8|8993.9|8993.1|8992.2|8994.9|8993.9|8992.4|8991.3|724
1596438900000|2020-08-03 07:15:00|8993.2|8992.3|8997.4|8996.5|8999.7|8998.8|8993.2|8992.3|678
1596439200000|2020-08-03 07:20:00|8997.3|8996.4|8992.9|8992|8997.4|8996.5|8992.4|8991.5|516
1596439500000|2020-08-03 07:25:00|8993|8992.1|8993.1|8992.2|8993.9|8992.6|8990.9|8990|622
1596439800000|2020-08-03 07:30:00|8993.2|8992.3|8994.4|8993.5|8997.3|8996.2|8992.7|8991.4|656
1596440100000|2020-08-03 07:35:00|8994.5|8993.6|8995.7|8994.8|8997.5|8996.6|8994|8993|587
1596440400000|2020-08-03 07:40:00|8995.6|8994.7|8998.8|8997.3|8999.2|8998.1|8995.4|8994.5|631
1596440700000|2020-08-03 07:45:00|8999.1|8997.6|8997.3|8995.8|8999.9|8998.9|8995.8|8994.9|698
1596441000000|2020-08-03 07:50:00|8997.1|8995.6|8999.2|8997.7|8999.9|8998.7|8994.3|8993.1|797
1596441300000|2020-08-03 07:55:00|8999.3|8997.8|8995.6|8994.7|9000.6|8999.7|8995.6|8994.6|687
1596441600000|2020-08-03 08:00:00|8995.5|8994.6|8991.1|8990.2|8996.4|8995.5|8990.4|8989.5|788
1596441900000|2020-08-03 08:05:00|8991|8990.1|8992|8991.1|8993|8991.9|8990.4|8989.5|567
1596442200000|2020-08-03 08:10:00|8991.9|8991|8995.1|8994.2|8996.8|8995.6|8991.2|8990.3|560
1596442500000|2020-08-03 08:15:00|8995.3|8994.4|8993.4|8992.5|8996.1|8995.2|8992.7|8991.8|603
1596442800000|2020-08-03 08:20:00|8993.3|8992.4|8992.5|8991.6|8993.6|8992.7|8990.6|8989.7|454
1596443100000|2020-08-03 08:25:00|8992.6|8991.7|8992|8989.6|8994.6|8993.7|8990.8|8989.6|494
1596443400000|2020-08-03 08:30:00|8991.6|8990.1|8989.5|8988.6|8991.8|8990.5|8984.6|8983.7|653
1596443700000|2020-08-03 08:35:00|8989.6|8988.7|8988.3|8987.4|8993.1|8992.2|8988.1|8987.2|748
1596444000000|2020-08-03 08:40:00|8988.4|8987.5|8988.1|8987.2|8989.8|8988.9|8987.4|8986.3|658
1596444300000|2020-08-03 08:45:00|8988.2|8987.3|8986.3|8985.4|8989.6|8988.5|8985.9|8984.8|648
1596444600000|2020-08-03 08:50:00|8986.5|8985.6|8985.4|8984.5|8988.7|8987.8|8985.2|8984.3|518
1596444900000|2020-08-03 08:55:00|8985.3|8984.4|8991.1|8990.2|8991.9|8991|8985|8984.1|631
1596445200000|2020-08-03 09:00:00|8991|8990.1|8992.7|8991.8|8993.8|8992.9|8990.5|8989.6|628
1596445500000|2020-08-03 09:05:00|8992.6|8991.7|8992.9|8992|8994.2|8993.3|8991.6|8990.7|389
1596445800000|2020-08-03 09:10:00|8993|8992.1|8992.4|8991.5|8993.7|8992.8|8989.5|8988.6|576
1596446100000|2020-08-03 09:15:00|8992.3|8991.4|8991.6|8990.7|8993.2|8992.3|8989.8|8988.8|506
1596446400000|2020-08-03 09:20:00|8991.7|8990.8|8989|8988.1|8992.6|8991.7|8986.6|8985.7|549
1596446700000|2020-08-03 09:25:00|8989.1|8988.2|8993.1|8992.2|8994.4|8993.5|8989|8988.1|583
1596447000000|2020-08-03 09:30:00|8993.3|8992.4|8997|8996.1|8998.6|8997.6|8992|8991.1|736
1596447300000|2020-08-03 09:35:00|8997.1|8996.2|8999.2|8998.3|9000.7|8999.8|8996.6|8995.7|557
1596447600000|2020-08-03 09:40:00|8999.3|8998.4|9000.6|8999.7|9001.4|9000.5|8998.1|8997.2|553
1596447900000|2020-08-03 09:45:00|9000.5|8999.6|9005.2|9004.3|9005.3|9004.4|8999.6|8998.6|545
1596448200000|2020-08-03 09:50:00|9005.3|9004.4|9012.1|9011.2|9013.2|9012.3|9004.5|9003.5|600
1596448500000|2020-08-03 09:55:00|9012|9011.1|9005|9004.1|9012.3|9011.4|9004.5|9003.6|624
1596448800000|2020-08-03 10:00:00|9004.9|9004|9002|9001.1|9006|9005.1|9001.2|9000.3|636
1596449100000|2020-08-03 10:05:00|9002.1|9001.2|9000.9|9000|9002.6|9001.7|8999.7|8998.8|527
1596449400000|2020-08-03 10:10:00|9001|9000.1|9006.5|9005.6|9007.2|9006|9000.9|9000|532
1596449700000|2020-08-03 10:15:00|9006.4|9005.5|9007.7|9006.8|9007.8|9006.9|9004.6|9003.7|451
1596450000000|2020-08-03 10:20:00|9007.9|9007|9001.7|9000.8|9007.9|9007|9001.3|9000.4|903
1596450300000|2020-08-03 10:25:00|9001.6|9000.7|9002.9|9002|9006.1|9005|9000.2|8998.7|783
1596450600000|2020-08-03 10:30:00|9003|9002.1|8997|8996.1|9003.6|9002.6|8995.2|8994.3|706
1596450900000|2020-08-03 10:35:00|8997.1|8996.2|9002.5|9001.6|9002.5|9001.6|8996.5|8995.3|663
1596451200000|2020-08-03 10:40:00|9002.4|9001.5|9004|9003.1|9007.3|9006.3|9002.4|9001.5|596
1596451500000|2020-08-03 10:45:00|9003.8|9002.9|8999.5|8998.6|9003.8|9002.9|8998.7|8997.8|513
1596451800000|2020-08-03 10:50:00|8999.3|8998.4|9004|9003.1|9005.6|9004.6|8999.3|8998.4|583
1596452100000|2020-08-03 10:55:00|9004.1|9003.2|9009|9008.1|9011|9010.1|9003|9002.1|554
1596452400000|2020-08-03 11:00:00|9008.8|9007.9|9009.6|9008.7|9014.4|9013.5|9008.3|9007.3|588
1596452700000|2020-08-03 11:05:00|9009.7|9008.8|9008|9007.1|9010|9008.9|9006.7|9005.8|479
1596453000000|2020-08-03 11:10:00|9008.1|9007.2|9009.1|9008.2|9010.7|9009.8|9007.1|9006.2|472
1596453300000|2020-08-03 11:15:00|9009.2|9008.3|9009|9008.1|9009.4|9008.5|9006.8|9005.9|456
1596453600000|2020-08-03 11:20:00|9008.9|9008|9009.6|9008.7|9011.6|9010.7|9007.4|9006.5|507
1596453900000|2020-08-03 11:25:00|9009.7|9008.8|9009.7|9008.8|9011.2|9010.3|9007.5|9006.6|380
1596454200000|2020-08-03 11:30:00|9009.8|9008.9|9010.4|9009.5|9011.2|9010.3|9008|9007.1|442
1596454500000|2020-08-03 11:35:00|9010.5|9009.6|9008.3|9007.4|9012|9011.1|9007.7|9006.8|437
1596454800000|2020-08-03 11:40:00|9008.4|9007.5|9008.3|9007.4|9010.1|9009.2|9008|9007.1|257
1596455100000|2020-08-03 11:45:00|9008.2|9007.3|9005.7|9004.8|9010.2|9009.3|9005.6|9004.7|325
1596455400000|2020-08-03 11:50:00|9005.6|9004.7|9003|9002.1|9006.5|9005.6|9003|9002.1|381
1596455700000|2020-08-03 11:55:00|9003.1|9002.2|8998.1|8997.2|9003.5|9002.6|8997.9|8997|546
1596456000000|2020-08-03 12:00:00|8998|8997.1|8999.9|8999|9001.3|9000.4|8997|8996.1|587
1596456300000|2020-08-03 12:05:00|8999.8|8998.9|9004.9|9004|9005.2|9004.3|8999.8|8998.9|448
1596456600000|2020-08-03 12:10:00|9004.8|9003.9|9001.9|9001|9005.2|9004.2|9001.1|9000.1|487
1596456900000|2020-08-03 12:15:00|9002|9001.1|9000.1|8999.2|9002.1|9001.2|8998.8|8997.9|597
1596457200000|2020-08-03 12:20:00|9000.2|8999.3|9000|8999.1|9001.2|9000|8998.7|8997.6|650
1596457500000|2020-08-03 12:25:00|9000.1|8999.2|8998.7|8997.8|9000.4|8999.3|8998.4|8997.3|448
1596457800000|2020-08-03 12:30:00|8998.5|8997.6|8997.8|8996.3|8999.9|8998.7|8997.2|8996|551
1596458100000|2020-08-03 12:35:00|8997.9|8996.4|8997|8996.1|8998.2|8997|8996.1|8994.8|561
1596458400000|2020-08-03 12:40:00|8997.1|8996.2|8994.9|8994|8999|8997.9|8994.3|8993.1|632
1596458700000|2020-08-03 12:45:00|8995.5|8993.9|8998.7|8997.8|8999.5|8998.6|8993.7|8992.5|572
1596459000000|2020-08-03 12:50:00|8998.8|8997.9|8997.2|8996.3|8999.7|8998.7|8995.7|8994.8|701
1596459300000|2020-08-03 12:55:00|8997.1|8996.2|8990.4|8988.9|9000.2|8999|8983.6|8982.1|892
1596459600000|2020-08-03 13:00:00|8990.3|8988.8|8989.9|8988.4|8991.8|8990.3|8985.4|8983.9|941
1596459900000|2020-08-03 13:05:00|8989.6|8988.7|8994.5|8993|8994.6|8993.1|8987.3|8985.8|822
1596460200000|2020-08-03 13:10:00|8994.6|8993.1|8989.9|8989|8996.7|8995.3|8989.6|8988.4|682
1596460500000|2020-08-03 13:15:00|8990|8989.1|8990.7|8989.8|8991.2|8990.2|8988.5|8987.4|575
1596460800000|2020-08-03 13:20:00|8990.6|8989.7|8990.6|8989.1|8993|8992.1|8989.2|8988.1|640
1596461100000|2020-08-03 13:25:00|8990.5|8989|8997.6|8996.7|8998.4|8997.1|8990.4|8989|694
1596461400000|2020-08-03 13:30:00|8997.7|8996.8|8994|8993.1|8997.7|8996.8|8993.8|8992.5|793
1596461700000|2020-08-03 13:35:00|8994.1|8993.2|8993.6|8992.7|8996.4|8995.2|8992.9|8991.8|778
1596462000000|2020-08-03 13:40:00|8993.9|8992.4|8998.7|8997.2|8999.1|8997.9|8993.4|8992.2|776
1596462300000|2020-08-03 13:45:00|8998.4|8996.9|9003.1|9001.6|9003.6|9002.2|8998.2|8996.8|822
1596462600000|2020-08-03 13:50:00|9003|9001.5|9005.2|9004.3|9006.2|9004.8|9001.7|9000.4|717
1596462900000|2020-08-03 13:55:00|9005.3|9003.8|9009.4|9007.1|9010.6|9009.5|9004.8|9003.8|915
1596463200000|2020-08-03 14:00:00|9009.2|9007.7|9010.1|9008.6|9011.8|9010.3|9006.1|9004.6|989
1596463500000|2020-08-03 14:05:00|9009.9|9008.4|9008.6|9007.7|9010.2|9009.1|9005.6|9004.6|847
1596463800000|2020-08-03 14:10:00|9009|9007.5|9005.5|9004|9009.7|9008.3|9004.3|9002.9|763
1596464100000|2020-08-03 14:15:00|9005.1|9004.2|9003.7|9002.8|9005.7|9004.6|9002.3|9001.3|628
1596464400000|2020-08-03 14:20:00|9003.8|9002.9|9008|9006.5|9008.1|9006.9|9002.9|9001.8|651
1596464700000|2020-08-03 14:25:00|9007.6|9006.7|9009.4|9008.5|9011.6|9010.7|9005.8|9004.8|618
1596465000000|2020-08-03 14:30:00|9009.5|9008.6|9011.1|9010.2|9013.8|9012.6|9008.7|9007.5|742
1596465300000|2020-08-03 14:35:00|9011|9010.1|9012.7|9011.8|9014.4|9012.9|9009.4|9008.3|819
1596465600000|2020-08-03 14:40:00|9012.6|9011.7|9013.5|9012|9015.8|9014.6|9011.4|9010.1|742
1596465900000|2020-08-03 14:45:00|9013.6|9012.1|9011.6|9010.7|9014|9012.8|9010.9|9009.9|651
1596466200000|2020-08-03 14:50:00|9011.4|9010.5|9012.8|9011.9|9014|9012.5|9009.7|9008.5|760
1596466500000|2020-08-03 14:55:00|9012.7|9011.8|9008.1|9007.2|9013.9|9012.7|9006.8|9005.9|1183
1596466800000|2020-08-03 15:00:00|9008.2|9007.3|9004|9003.1|9008.7|9007.5|9002.4|9001.2|928
1596467100000|2020-08-03 15:05:00|9003.9|9003|9004.9|9003.4|9007.4|9006.2|9003.9|9003|632
1596467400000|2020-08-03 15:10:00|9004.8|9003.3|9005.7|9004.8|9006|9005.1|9003.3|9002.2|572
1596467700000|2020-08-03 15:15:00|9005.8|9004.9|9003.8|9002.3|9006.5|9005.3|9002.8|9001.6|642
1596468000000|2020-08-03 15:20:00|9003.9|9002.4|9004.8|9003.3|9005.3|9004.2|9002.6|9001.4|526
1596468300000|2020-08-03 15:25:00|9004.6|9003.1|9003.6|9002.1|9005.6|9004.5|9002.5|9001.5|548
1596468600000|2020-08-03 15:30:00|9003.3|9002.4|9003.4|9001.9|9004.7|9003.7|9000|8998.7|618
1596468900000|2020-08-03 15:35:00|9003.3|9002.4|9003.4|9002.5|9004.1|9003|9000|8999|489
1596469200000|2020-08-03 15:40:00|9003.3|9002.4|9004.8|9003.9|9005.4|9004.2|9001.2|9000.1|523
1596469500000|2020-08-03 15:45:00|9004.6|9003.7|9003.3|9002.4|9005.2|9004.2|9002.6|9001.7|461
1596469800000|2020-08-03 15:50:00|9003.4|9002.5|8999.1|8998.2|9003.7|9002.6|8998.8|8997.9|501
1596470100000|2020-08-03 15:55:00|8999.6|8998.1|9002.5|9001|9004.1|9003.2|8998.2|8997.3|667
1596470400000|2020-08-03 16:00:00|9002.4|9000.9|9000.8|8999.9|9003.1|9002.2|9000.3|8999.4|633
1596470700000|2020-08-03 16:05:00|9000.7|8999.8|8997.7|8996.8|9001|9000.1|8995.6|8994.7|587
1596471000000|2020-08-03 16:10:00|8997.8|8996.9|8992.6|8991.7|8998.2|8997.3|8992.4|8991.3|497
1596471300000|2020-08-03 16:15:00|8992.8|8991.9|8995.9|8995|8996.4|8995.5|8992.3|8991.3|441
1596471600000|2020-08-03 16:20:00|8995.7|8994.8|8997.4|8996.5|8997.8|8996.7|8995.5|8994.4|390
1596471900000|2020-08-03 16:25:00|8997.3|8996.4|8995.6|8994.1|8998|8997.1|8995.3|8994|454
1596472200000|2020-08-03 16:30:00|8995.2|8994.3|8996.7|8995.8|8996.9|8996|8994.8|8993.6|546
1596472500000|2020-08-03 16:35:00|8996.6|8995.7|8996.6|8995.7|8998.5|8997.3|8994.7|8993.5|494
1596472800000|2020-08-03 16:40:00|8996.5|8995.6|8998|8997.1|8998.3|8997.4|8994.6|8993.5|438
1596473100000|2020-08-03 16:45:00|8998.1|8997.2|8998.6|8997.7|8999.5|8998.6|8997.5|8996.4|323
1596473400000|2020-08-03 16:50:00|8998.7|8997.8|8997.4|8996.5|8999.8|8998.9|8997.3|8996.1|316
1596473700000|2020-08-03 16:55:00|8997.5|8996.6|8998|8997.1|8999.2|8998.3|8997|8996.1|488
1596474000000|2020-08-03 17:00:00|8997.9|8997|8998.9|8998|8999|8998.1|8996.7|8995.8|456
1596474300000|2020-08-03 17:05:00|8998.8|8997.9|8997.4|8996.5|8999|8998.1|8996.7|8995.8|383
1596474600000|2020-08-03 17:10:00|8997.6|8996.7|8996.6|8995.7|8998.2|8997.3|8996.6|8995.5|390
1596474900000|2020-08-03 17:15:00|8996.7|8995.8|8996.1|8995.2|8997.5|8996.3|8995.9|8994.8|321
1596475200000|2020-08-03 17:20:00|8996|8995.1|8996.1|8995.2|8996.9|8996|8995.1|8994|426
1596475500000|2020-08-03 17:25:00|8996.2|8995.3|8997.1|8996.2|8997.8|8996.9|8996.1|8994.9|426
1596475800000|2020-08-03 17:30:00|8997|8996.1|8996.7|8995.8|8997.9|8997|8996.3|8995.1|338
1596476100000|2020-08-03 17:35:00|8996.6|8995.7|8997.6|8996.7|8998.7|8997.8|8996.3|8995.4|317
1596476400000|2020-08-03 17:40:00|8997.3|8996.4|8996.6|8995.7|8997.6|8996.5|8995.7|8994.8|380
1596476700000|2020-08-03 17:45:00|8996.9|8995.4|8996.7|8995.8|8997.4|8996.5|8995.9|8995|406
1596477000000|2020-08-03 17:50:00|8996.6|8995.7|8996.2|8995.3|8997.4|8996.4|8995.9|8994.7|292
1596477300000|2020-08-03 17:55:00|8996.3|8995.4|8994.7|8993.8|8996.6|8995.7|8994.2|8993.2|442
1596477600000|2020-08-03 18:00:00|8994.8|8993.9|8995.8|8994.9|8996.3|8995.2|8993.7|8992.8|441
1596477900000|2020-08-03 18:05:00|8995.9|8995|8996.1|8995.2|8996.6|8995.7|8995.1|8994|282
1596478200000|2020-08-03 18:10:00|8996|8995.1|8995.9|8995|8996.8|8995.9|8995.7|8994.7|294
1596478500000|2020-08-03 18:15:00|8995.8|8994.9|8996.7|8995.8|8996.9|8996|8995.3|8994.2|301
1596478800000|2020-08-03 18:20:00|8996.8|8995.9|8995.6|8994.7|8997.1|8996.2|8995.3|8994.4|314
1596479100000|2020-08-03 18:25:00|8995.5|8994.6|8992|8991.1|8995.8|8994.9|8992|8991.1|253
1596479400000|2020-08-03 18:30:00|8992.1|8991.2|8993.2|8992.3|8993.4|8992.5|8990.3|8989.4|363
1596479700000|2020-08-03 18:35:00|8993.3|8992.4|8995.1|8994.2|8995.3|8994.4|8992.5|8991.6|438
1596480000000|2020-08-03 18:40:00|8995.3|8993.8|8996|8994.5|8996.5|8995.3|8994|8992.7|413
1596480300000|2020-08-03 18:45:00|8996.1|8994.6|8996.8|8995.9|8996.8|8995.9|8994.4|8993.5|398
1596480600000|2020-08-03 18:50:00|8996.7|8995.8|8997|8996.1|8997.6|8996.6|8995.8|8994.9|315
1596480900000|2020-08-03 18:55:00|8997.1|8996.2|8994.2|8993.3|8998.4|8997.5|8994.1|8993.2|368
1596481200000|2020-08-03 19:00:00|8994.1|8993.2|8993.7|8992.8|8995.8|8994.8|8993.2|8992.3|449
1596481500000|2020-08-03 19:05:00|8993.8|8992.9|8995.2|8993.7|8996.2|8995.3|8993.8|8992.9|375
1596481800000|2020-08-03 19:10:00|8994.8|8993.9|8995.6|8994.7|8996.1|8995.2|8994.3|8993.2|292
1596482100000|2020-08-03 19:15:00|8995.9|8994.4|8997.8|8996.9|8998.3|8997.3|8995.5|8994.4|333
1596482400000|2020-08-03 19:20:00|8997.9|8997|8997.5|8996.6|8999.1|8998.2|8997.1|8995.9|257
1596482700000|2020-08-03 19:25:00|8997.4|8996.5|8998.7|8997.8|8999.5|8998.6|8996.1|8995.2|362
1596483000000|2020-08-03 19:30:00|8998.6|8997.7|8999.5|8998.6|9000.9|9000|8997.8|8996.8|441
1596483300000|2020-08-03 19:35:00|8999.4|8998.5|8998.5|8997.6|8999.6|8998.7|8997.6|8996.3|372
1596483600000|2020-08-03 19:40:00|8998.6|8997.7|8996.7|8995.8|8999.1|8997.9|8996.5|8995.6|389
1596483900000|2020-08-03 19:45:00|8996.6|8995.7|8998.2|8997.3|8998.9|8997.9|8995.7|8994.5|353
1596484200000|2020-08-03 19:50:00|8998.4|8997.5|8997.5|8996.6|8999|8997.8|8997|8996.1|323
1596484500000|2020-08-03 19:55:00|8997.7|8996.2|8995.6|8994.7|8998.1|8997.1|8995.3|8994.4|487
1596484800000|2020-08-03 20:00:00|8995.9|8995|8998.5|8997|8999|8997.8|8995.9|8994.9|419
1596485100000|2020-08-03 20:05:00|8998.8|8997.6|8997.7|8996.8|9000|8998.6|8997.4|8996.2|314
1596485400000|2020-08-03 20:10:00|8997.8|8996.9|8999.2|8998.3|8999.6|8998.4|8996.8|8995.7|270
1596485700000|2020-08-03 20:15:00|8999.1|8998.2|8999.1|8998.2|8999.9|8998.7|8998|8996.8|219
1596486000000|2020-08-03 20:20:00|8999.2|8998.3|8999.8|8998.9|9000|8999|8999.2|8998|129
1596486300000|2020-08-03 20:25:00|8999.7|8998.8|9000.5|8999.6|9001|8999.9|8999.6|8998.5|162
1596486600000|2020-08-03 20:30:00|9000.4|8999.5|9000.4|8999.5|9001.1|8999.8|8999.7|8998.5|219
1596486900000|2020-08-03 20:35:00|9000.5|8999.6|8999.7|8998.8|9001.8|9000.6|8999.5|8998.3|229
1596487200000|2020-08-03 20:40:00|8999.5|8998.6|8999.4|8997.9|9001.2|8999.9|8998.9|8997.8|193
1596487500000|2020-08-03 20:45:00|8999.5|8998|8997.8|8996.3|8999.5|8998.1|8997.4|8995.9|254
1596487800000|2020-08-03 20:50:00|8997.6|8996.1|8997.9|8996.4|8998.9|8997.4|8997.6|8996.1|248
1596488100000|2020-08-03 20:55:00|8997.7|8996.2|8997.8|8994.1|8998.7|8996.4|8996.3|8992.8|420
1596488400000|2020-08-03 21:00:00|9000.7|8991.2|9000.6|8988.6|9002.3|8991.2|8995.2|8988.6|69
1596488700000|2020-08-03 21:05:00|9000|8988|9006.8|8994.8|9008.5|8996.5|8995.1|8986.5|269
1596489000000|2020-08-03 21:10:00|9006.9|8994.9|9007.5|8995.7|9008.2|8996.2|8998|8986|348
1596489300000|2020-08-03 21:15:00|9008.1|8996.1|9006.2|8994.2|9009.1|8997.1|9003.7|8991.7|341
1596489600000|2020-08-03 21:20:00|9006.1|8994.1|9006.3|8994.3|9007.2|8995.8|9004.7|8992.7|373
1596489900000|2020-08-03 21:25:00|9005.8|8994.1|9001.6|8989.6|9006.4|8996.7|9000.3|8988.3|579
1596490200000|2020-08-03 21:30:00|9002|8990|9000.9|8992|9003.3|8993.8|9000.2|8989.6|389
1596490500000|2020-08-03 21:35:00|9000.5|8991.7|9000.5|8989.9|9001.5|8992.3|8998.4|8988.8|322
1596490800000|2020-08-03 21:40:00|9000.9|8990|8998.3|8992|9001.4|8992.9|8997.4|8989.4|458
1596491100000|2020-08-03 21:45:00|8997.7|8993.5|8999.8|8991.1|9001.2|8993.5|8996|8990.6|451
1596491400000|2020-08-03 21:50:00|8998.7|8993|8998|8991.4|9000.6|8993.9|8996.5|8990.6|508
1596491700000|2020-08-03 21:55:00|8998.1|8991.6|9000.5|8990.9|9000.5|8993.7|8997|8989.9|430
1596492000000|2020-08-03 22:00:00|9000.7|8990.5|9002.3|8993.6|9004.9|8995.3|8997.9|8989.1|1375
1596492300000|2020-08-03 22:05:00|9002.1|8993.9|8999.5|8994.3|9004.4|8995.8|8998.3|8991.7|928
1596492600000|2020-08-03 22:10:00|8999.7|8994.5|8997.7|8993.9|9001.9|8995.1|8997.7|8993.3|744
1596492900000|2020-08-03 22:15:00|8998.9|8993.6|8998.1|8990.8|9003.1|8995.2|8996.7|8989.7|852
1596493200000|2020-08-03 22:20:00|8997.4|8991.2|8997.2|8993.2|9000.4|8994.3|8996.3|8989.5|688
1596493500000|2020-08-03 22:25:00|8997.7|8992.8|8996.2|8992.4|8997.9|8993.7|8995.8|8991|568
1596493800000|2020-08-03 22:30:00|8996.3|8992.5|8997.4|8992.4|8998.5|8993.8|8995.9|8991.4|598
1596494100000|2020-08-03 22:35:00|8997.1|8992.5|8995.7|8992.6|8999.2|8994.1|8995.5|8991.5|640
1596494400000|2020-08-03 22:40:00|8995.8|8992|8996.4|8992.1|8998.4|8993.4|8995.2|8990.7|495
1596494700000|2020-08-03 22:45:00|8996.2|8992.2|8995.8|8993.4|8998.6|8993.9|8994.9|8989.9|393
1596495000000|2020-08-03 22:50:00|8995.9|8993.5|8994.9|8993.4|8997|8994|8994.5|8992.4|316
1596495300000|2020-08-03 22:55:00|8995.2|8992.7|8994.4|8992.9|8996.2|8993.6|8994.3|8991|208
1596495600000|2020-08-03 23:00:00|8994.7|8993.2|8994.6|8993.1|8995.5|8993.6|8994|8991.4|210
1596495900000|2020-08-03 23:05:00|8994.5|8993|8994.1|8991.9|8995.6|8993.4|8993.6|8991.4|292
1596496200000|2020-08-03 23:10:00|8994.2|8991.8|8994|8991.3|8995.6|8993|8993.1|8990.8|368
1596496500000|2020-08-03 23:15:00|8993.7|8991.4|8992.4|8990.9|8993.7|8991.8|8992.3|8990.8|289
1596496800000|2020-08-03 23:20:00|8992.3|8990.8|8992.3|8990.8|8992.5|8991|8991.8|8990.3|315
1596497100000|2020-08-03 23:25:00|8992.2|8990.7|8992.3|8990.8|8992.5|8991|8991.8|8990.3|243
1596497400000|2020-08-03 23:30:00|8992.4|8990.9|8993.1|8991.6|8993.6|8992.1|8992.3|8990.8|201
1596497700000|2020-08-03 23:35:00|8993.2|8991.7|8992.6|8991.1|8993.7|8992.2|8992.5|8991|181
1596498000000|2020-08-03 23:40:00|8992.5|8991|8993.1|8991.6|8993.4|8991.9|8992.3|8990.8|176
1596498300000|2020-08-03 23:45:00|8993.2|8991.7|8992.8|8991.3|8993.5|8992|8992.5|8991|230
1596498600000|2020-08-03 23:50:00|8993|8991.5|8993.1|8991.6|8993.4|8991.9|8992.5|8991|209
1596498900000|2020-08-03 23:55:00|8993.2|8991.7|8993|8991.5|8994.5|8993|8992.8|8991.3|138
1596499200000|2020-08-04 00:00:00|8993.1|8991.6|8995.1|8993.6|8995.5|8994|8992.3|8990.8|338
1596499500000|2020-08-04 00:05:00|8995.2|8993.7|8995.3|8993.8|8996|8994.5|8994.7|8993.2|204
1596499800000|2020-08-04 00:10:00|8995.4|8993.9|8995.4|8993.9|8996|8994.5|8994.9|8993.4|197
1596500100000|2020-08-04 00:15:00|8995.2|8993.7|8995.6|8994.1|8996.1|8994.6|8994.9|8993.4|215
1596500400000|2020-08-04 00:20:00|8995.5|8994|8995.8|8994.3|8996.2|8994.7|8995.2|8993.7|190
1596500700000|2020-08-04 00:25:00|8995.9|8994.4|8993.7|8992.2|8996.1|8994.6|8993.4|8991.9|444
1596501000000|2020-08-04 00:30:00|8993.9|8992.4|8995|8993.5|8995.3|8993.8|8992.8|8991.3|392
1596501300000|2020-08-04 00:35:00|8994.9|8993.4|8995.1|8993.6|8995.6|8994.1|8993.6|8992.1|305
1596501600000|2020-08-04 00:40:00|8995.2|8993.7|8994.2|8992.7|8996.1|8994.6|8994.1|8992.6|327
1596501900000|2020-08-04 00:45:00|8994.1|8992.6|8994.1|8992.6|8994.9|8993.5|8994|8992.5|362
1596502200000|2020-08-04 00:50:00|8994.2|8992.7|8994.4|8992.9|8996.2|8995.1|8994.1|8992.6|346
1596502500000|2020-08-04 00:55:00|8994.5|8993|8994.5|8993|8994.8|8993.3|8994|8992.7|276
1596502800000|2020-08-04 01:00:00|8994.7|8993.2|8994.4|8992.9|8994.9|8993.4|8993.9|8992.4|294
1596503100000|2020-08-04 01:05:00|8994.3|8992.8|8994.8|8993.3|8995.1|8993.9|8994.2|8992.7|253
1596503400000|2020-08-04 01:10:00|8994.9|8993.4|8994.6|8993.1|8995.1|8993.6|8993.8|8992.4|301
1596503700000|2020-08-04 01:15:00|8994.4|8992.9|8995.3|8993.8|8995.9|8994.4|8994|8992.5|218
1596504000000|2020-08-04 01:20:00|8995.2|8993.7|8994.8|8993.3|8995.7|8994.2|8994.6|8993.1|222
1596504300000|2020-08-04 01:25:00|8994.9|8993.4|8995.4|8993.9|8995.8|8994.6|8994.5|8993|228
1596504600000|2020-08-04 01:30:00|8995.2|8993.7|8995.5|8994|8996.4|8994.9|8994.6|8993.1|325
1596504900000|2020-08-04 01:35:00|8995.4|8993.9|8995.1|8993.6|8995.8|8994.3|8994.4|8992.9|295
1596505200000|2020-08-04 01:40:00|8995.3|8993.8|8994.5|8993|8995.4|8994.1|8993.8|8992.4|379
1596505500000|2020-08-04 01:45:00|8994.6|8993.1|8995.2|8993.7|8995.8|8994.3|8994|8992.8|320
1596505800000|2020-08-04 01:50:00|8994.9|8993.4|8994.3|8992.8|8995.2|8993.9|8993.3|8991.8|317
1596506100000|2020-08-04 01:55:00|8994.2|8992.7|8995|8993.5|8995.3|8994|8993.7|8992.4|434
1596506400000|2020-08-04 02:00:00|8994.9|8993.4|8994.2|8992.7|8994.9|8993.6|8994|8992.5|365
1596506700000|2020-08-04 02:05:00|8994.3|8992.8|8994.1|8992.6|8994.5|8993.1|8993.6|8992.4|216
1596507000000|2020-08-04 02:10:00|8994|8992.5|8993.9|8992.4|8995.1|8993.7|8993.4|8992.3|403
1596507300000|2020-08-04 02:15:00|8994|8992.5|8995.1|8993.6|8995.2|8994.1|8993.4|8992.2|400
1596507600000|2020-08-04 02:20:00|8995|8993.5|8995.8|8994.3|8995.9|8994.8|8994.6|8993.5|360
1596507900000|2020-08-04 02:25:00|8995.9|8994.4|8996.3|8994.8|8996.6|8995.1|8995.4|8994.1|323
1596508200000|2020-08-04 02:30:00|8996.4|8994.9|8997.9|8997|8998.2|8997|8996.1|8994.8|235
1596508500000|2020-08-04 02:35:00|8998.1|8996.6|8997.1|8995.6|8998.5|8997|8996.3|8994.8|369
1596508800000|2020-08-04 02:40:00|8997.2|8995.7|8997.5|8996|8998.6|8997.3|8996.6|8995.1|384
1596509100000|2020-08-04 02:45:00|8997.6|8996.1|8995.6|8994.1|8997.8|8996.4|8995.3|8993.8|299
1596509400000|2020-08-04 02:50:00|8995.5|8994|8996|8994.5|8996.3|8994.8|8995.2|8993.7|212
1596509700000|2020-08-04 02:55:00|8995.9|8994.4|8996.4|8994.9|8996.5|8995|8995|8993.7|314
1596510000000|2020-08-04 03:00:00|8996.5|8995|8997.6|8996.1|8997.7|8996.4|8996.1|8994.6|296
1596510300000|2020-08-04 03:05:00|8997.5|8996|8996.2|8994.7|8997.6|8996.1|8995.9|8994.4|270
1596510600000|2020-08-04 03:10:00|8996.3|8994.8|8994.9|8993.4|8996.4|8995|8994.2|8993|388
1596510900000|2020-08-04 03:15:00|8994.4|8993.5|8995.9|8994.4|8996.4|8994.9|8994.2|8993|269
1596511200000|2020-08-04 03:20:00|8996|8994.5|8995.9|8994.4|8996.1|8994.6|8995|8993.7|248
1596511500000|2020-08-04 03:25:00|8995.8|8994.3|8995.3|8993.8|8995.9|8994.4|8994.2|8992.8|227
1596511800000|2020-08-04 03:30:00|8995.1|8993.6|8995.9|8994.4|8996.2|8994.7|8994.8|8993.3|276
1596512100000|2020-08-04 03:35:00|8996|8994.5|8996.3|8994.8|8996.6|8995.2|8994.7|8993.2|259
1596512400000|2020-08-04 03:40:00|8996.1|8994.6|8996.6|8995.1|8996.6|8995.1|8995.6|8994.1|191
1596512700000|2020-08-04 03:45:00|8996.5|8995|8997.5|8996|8997.6|8996.1|8996.2|8994.7|226
1596513000000|2020-08-04 03:50:00|8997.2|8995.7|8999|8997.5|8999.2|8997.7|8997.2|8995.7|231
1596513300000|2020-08-04 03:55:00|8999.1|8997.6|9001.3|8999.8|9001.5|9000|8998.5|8997.3|297
1596513600000|2020-08-04 04:00:00|9001.1|8999.6|9000.5|8999|9001.1|8999.6|8999.4|8998.2|267
1596513900000|2020-08-04 04:05:00|9000.2|8999.3|9001.8|9000.3|9002.1|9000.9|9000.2|8999|312
1596514200000|2020-08-04 04:10:00|9001.9|9000.4|9002.1|9000.6|9002.5|9001|8999.9|8998.6|386
1596514500000|2020-08-04 04:15:00|9002.2|9000.7|9003.3|9001.8|9003.5|9002|9001.3|9000.1|229
1596514800000|2020-08-04 04:20:00|9003.2|9001.7|9002.5|9001|9003.7|9002.2|9001.5|9000|194
1596515100000|2020-08-04 04:25:00|9002.6|9001.1|9003.2|9001.7|9004.1|9002.7|9002.3|9000.8|256
1596515400000|2020-08-04 04:30:00|9003.5|9002|9001.5|9000|9003.5|9002|9000.7|8999.2|345
1596515700000|2020-08-04 04:35:00|9001.6|9000.1|9000.2|8998.7|9003.1|9001.9|8999.5|8998|408
1596516000000|2020-08-04 04:40:00|9000.1|8998.6|9000.7|8999.2|9001.2|8999.8|8999.1|8997.7|494
1596516300000|2020-08-04 04:45:00|9000.8|8999.3|9000.9|8999.4|9001.2|9000|9000|8998.7|264
1596516600000|2020-08-04 04:50:00|9000.8|8999.3|9001.6|9000.1|9002.5|9001.4|9000.7|8999.2|260
1596516900000|2020-08-04 04:55:00|9001.7|9000.2|9001.4|8999.9|9001.9|9000.4|9001|8999.7|284
1596517200000|2020-08-04 05:00:00|9001.5|9000|9002.6|9001.1|9003.6|9002.1|9001.5|9000|336
1596517500000|2020-08-04 05:05:00|9002.5|9001|9000.6|8999.1|9002.9|9001.4|9000.5|8999|216
1596517800000|2020-08-04 05:10:00|9000.5|8999|9003.5|9002|9004.1|9002.6|9000.4|8998.9|392
1596518100000|2020-08-04 05:15:00|9003.6|9002.1|9005.1|9003.6|9005.1|9003.6|9003.4|9001.9|314
1596518400000|2020-08-04 05:20:00|9005.2|9003.7|9004.9|9003.4|9005.3|9003.8|9004.2|9002.9|285
1596518700000|2020-08-04 05:25:00|9004.8|9003.3|9005|9003.5|9005.3|9004|9004.1|9002.9|292
1596519000000|2020-08-04 05:30:00|9004.9|9003.4|9006.7|9005.2|9007.5|9006|9004.7|9003.2|345
1596519300000|2020-08-04 05:35:00|9006.8|9005.3|9008.1|9006.6|9008.2|9006.7|9005.7|9004.2|283
1596519600000|2020-08-04 05:40:00|9008|9006.5|9008.1|9006.6|9009.1|9007.6|9007.2|9005.7|334
1596519900000|2020-08-04 05:45:00|9008|9006.5|9007.6|9006.1|9009.3|9008.1|9007.3|9005.8|302
1596520200000|2020-08-04 05:50:00|9007.7|9006.2|9005.7|9004.2|9007.7|9006.2|9004.3|9002.8|256
1596520500000|2020-08-04 05:55:00|9005.6|9004.1|9003.1|9001.6|9006.1|9004.6|9003|9001.5|518
1596520800000|2020-08-04 06:00:00|9003|9001.5|9006.4|9004.9|9006.4|9004.9|9002.2|9000.7|476
1596521100000|2020-08-04 06:05:00|9006.2|9004.7|9008.1|9006.6|9008.2|9006.9|9005.8|9004.3|432
1596521400000|2020-08-04 06:10:00|9008|9006.5|9006.3|9004.8|9008.6|9007.4|9005.2|9004.1|495
1596521700000|2020-08-04 06:15:00|9006.2|9004.7|9005.5|9004.6|9007|9005.5|9004.7|9003.7|380
1596522000000|2020-08-04 06:20:00|9005.8|9004.3|9003.2|9001.7|9006.5|9005.5|9002.2|9000.9|391
1596522300000|2020-08-04 06:25:00|9003.1|9001.6|8999.8|8998.3|9003.6|9002.2|8999.3|8998|444
1596522600000|2020-08-04 06:30:00|8999.9|8998.4|8999.9|8999|9002|9000.9|8999.2|8998.1|419
1596522900000|2020-08-04 06:35:00|8999.8|8998.9|9004.8|9003.3|9004.8|9003.7|8998.8|8997.6|521
1596523200000|2020-08-04 06:40:00|9004.7|9003.2|9001.9|9000.4|9005.1|9004|9001|8999.8|490
1596523500000|2020-08-04 06:45:00|9001.6|9000.7|8999.7|8998.8|9002.6|9001.4|8998.9|8997.7|510
1596523800000|2020-08-04 06:50:00|8999.8|8998.9|9003.4|9001.9|9005.1|9004|8999.8|8998.6|561
1596524100000|2020-08-04 06:55:00|9003.3|9001.8|9005.7|9004.2|9007.3|9006.1|9003|9001.7|615
1596524400000|2020-08-04 07:00:00|9005.4|9003.9|9004.1|9003.2|9006.9|9005.7|9001.5|9000.1|977
1596524700000|2020-08-04 07:05:00|9004.2|9003.3|8999.2|8997.7|9004.9|9004|8998.8|8997.6|756
1596525000000|2020-08-04 07:10:00|8999.3|8997.8|8996|8995.1|8999.3|8998.3|8995.9|8995|641
1596525300000|2020-08-04 07:15:00|8995.9|8995|8995.9|8994.4|8997.3|8996.4|8993.5|8992.6|761
1596525600000|2020-08-04 07:20:00|8996|8994.5|9003.1|9002.2|9003.6|9002.5|8994.2|8993.2|764
1596525900000|2020-08-04 07:25:00|9003.2|9002.3|9008.1|9006.6|9008.4|9007.4|9002.8|9001.8|765
1596526200000|2020-08-04 07:30:00|9008|9006.5|9004.5|9003.6|9008.7|9007.8|9004.1|9002.9|814
1596526500000|2020-08-04 07:35:00|9004.3|9003.4|9003.4|9002.5|9006.1|9005.2|9002.1|9001.2|641
1596526800000|2020-08-04 07:40:00|9003.3|9002.4|9008.3|9007.4|9008.5|9007.4|9003.1|9001.8|741
1596527100000|2020-08-04 07:45:00|9008.4|9007.5|9007.9|9007|9009.5|9008.6|9006.7|9005.6|603
1596527400000|2020-08-04 07:50:00|9008|9007.1|9008.5|9007.6|9009.7|9008.5|9006.4|9005.4|643
1596527700000|2020-08-04 07:55:00|9008.4|9007.5|9009.6|9008.7|9010.7|9009.8|9008.1|9007.2|690
1596528000000|2020-08-04 08:00:00|9009.5|9008.6|9009.1|9008.2|9010|9009.1|9005.3|9004.4|629
1596528300000|2020-08-04 08:05:00|9009|9008.1|9021.2|9020.3|9021.7|9020.5|9008.5|9007.6|696
1596528600000|2020-08-04 08:10:00|9021.4|9019.9|9023|9022.1|9024.2|9023.1|9020.3|9019.3|621
1596528900000|2020-08-04 08:15:00|9023.3|9021.8|9023|9022.1|9024.8|9023.9|9021.2|9020.2|615
1596529200000|2020-08-04 08:20:00|9023.1|9022.2|9026.1|9025.2|9026.5|9025.3|9022|9021|597
1596529500000|2020-08-04 08:25:00|9026.2|9025.3|9024.5|9023|9028.1|9026.9|9022.5|9021.4|778
1596529800000|2020-08-04 08:30:00|9024.4|9022.9|9023.7|9022.8|9025.9|9024.7|9021.7|9020.4|857
1596530100000|2020-08-04 08:35:00|9024|9023.1|9023.8|9022.9|9025.6|9024.6|9021.8|9020.6|724
1596530400000|2020-08-04 08:40:00|9023.7|9022.8|9025.1|9024.2|9026.5|9025.5|9023.2|9022.2|640
1596530700000|2020-08-04 08:45:00|9025.4|9023.9|9023.9|9023|9026.4|9025.5|9023.8|9022.8|538
1596531000000|2020-08-04 08:50:00|9024|9023.1|9025.3|9024.4|9026.3|9025.1|9023.7|9022.4|454
1596531300000|2020-08-04 08:55:00|9025.4|9024.5|9023.9|9022.4|9025.5|9024.6|9021.6|9020.5|562
1596531600000|2020-08-04 09:00:00|9024|9022.5|9023.2|9022.3|9024.3|9023.4|9020.5|9019.5|533
1596531900000|2020-08-04 09:05:00|9023.1|9022.2|9027|9025.5|9028.3|9027.4|9020.9|9020|613
1596532200000|2020-08-04 09:10:00|9026.9|9025.4|9029.5|9028.6|9032.5|9031.5|9026.6|9025.4|537
1596532500000|2020-08-04 09:15:00|9029.4|9028.5|9032.1|9031.2|9033.1|9032.1|9028.2|9027.2|505
1596532800000|2020-08-04 09:20:00|9032.4|9031.5|9027.3|9025.8|9034.1|9032.9|9026.3|9025.4|563
1596533100000|2020-08-04 09:25:00|9027.4|9025.9|9028.4|9027.5|9029.9|9029|9026.2|9025.2|481
1596533400000|2020-08-04 09:30:00|9028.6|9027.1|9027.5|9026.6|9031.3|9030.2|9026.8|9025.6|702
1596533700000|2020-08-04 09:35:00|9027.6|9026.7|9027.4|9025.9|9028.6|9027.7|9025.4|9024.3|598
1596534000000|2020-08-04 09:40:00|9027.5|9026|9023.9|9022.4|9028.5|9027.3|9023.6|9022.4|444
1596534300000|2020-08-04 09:45:00|9024|9022.5|9026.8|9025.9|9027.2|9026.3|9022.6|9021.5|619
1596534600000|2020-08-04 09:50:00|9026.9|9026|9031.6|9030.7|9031.8|9030.9|9026.5|9025.4|493
1596534900000|2020-08-04 09:55:00|9031.5|9030.6|9031.7|9030.8|9032.6|9031.7|9028.8|9027.4|582
1596535200000|2020-08-04 10:00:00|9031.8|9030.9|9028.2|9027.3|9032.5|9031.3|9028.2|9027.3|484
1596535500000|2020-08-04 10:05:00|9028.3|9027.4|9026.2|9025.3|9030.3|9029.2|9025.7|9024.6|702
1596535800000|2020-08-04 10:10:00|9026.1|9025.2|9023.5|9022.6|9026.8|9025.6|9021.2|9020|475
1596536100000|2020-08-04 10:15:00|9023.6|9022.7|9025.4|9023.9|9026.2|9025.1|9021.8|9020.7|588
1596536400000|2020-08-04 10:20:00|9025.3|9023.8|9026.5|9025.6|9027.6|9026.6|9024.6|9023.4|466
1596536700000|2020-08-04 10:25:00|9026.6|9025.7|9026.3|9024.8|9028.6|9027.5|9025|9024.1|474
1596537000000|2020-08-04 10:30:00|9025.8|9024.9|9027.6|9026.7|9028.3|9027.2|9025.3|9024.4|462
1596537300000|2020-08-04 10:35:00|9027.7|9026.8|9028.2|9027.3|9029.9|9028.7|9027.1|9026|641
1596537600000|2020-08-04 10:40:00|9028|9027.1|9028.9|9028|9029.5|9028.4|9026.4|9025.3|546
1596537900000|2020-08-04 10:45:00|9028.8|9027.9|9032.9|9031.4|9034.2|9033.3|9027.9|9026.8|544
1596538200000|2020-08-04 10:50:00|9032.8|9031.3|9032.1|9030.6|9033.1|9031.9|9029.5|9028.6|627
1596538500000|2020-08-04 10:55:00|9032.2|9030.7|9031.7|9030.8|9034.1|9033|9030.5|9029.4|633
1596538800000|2020-08-04 11:00:00|9031.6|9030.7|9029.7|9028.8|9032.1|9031|9029.2|9028.3|438
1596539100000|2020-08-04 11:05:00|9029.8|9028.9|9029.7|9028.8|9030.4|9029.2|9027.8|9026.6|453
1596539400000|2020-08-04 11:10:00|9029.6|9028.7|9031.8|9030.9|9034.2|9033.3|9029|9028|487
1596539700000|2020-08-04 11:15:00|9031.7|9030.8|9034|9033.1|9035.7|9034.8|9030.8|9029.8|652
1596540000000|2020-08-04 11:20:00|9034.4|9032.9|9037|9036.1|9037.6|9036.3|9034.1|9032.9|621
1596540300000|2020-08-04 11:25:00|9036.8|9035.9|9036.2|9035.3|9039|9037.9|9035.9|9035|576
1596540600000|2020-08-04 11:30:00|9036|9035.1|9032.9|9032|9037.3|9036|9032.7|9031.6|601
1596540900000|2020-08-04 11:35:00|9033.1|9032.2|9029.8|9028.9|9033.8|9032.8|9029.6|9028.4|726
1596541200000|2020-08-04 11:40:00|9029.7|9028.8|9027.1|9026.2|9032.6|9031.7|9027|9026.1|536
1596541500000|2020-08-04 11:45:00|9027|9026.1|9030.5|9029.6|9032.2|9031.3|9027|9026.1|468
1596541800000|2020-08-04 11:50:00|9030.4|9029.5|9033.8|9032.9|9034|9033.1|9029.9|9028.8|554
1596542100000|2020-08-04 11:55:00|9033.9|9033|9030.8|9029.9|9034.1|9033.2|9030.5|9029.5|569
1596542400000|2020-08-04 12:00:00|9030.7|9029.8|9033.5|9032|9034.1|9033.2|9029.6|9028.6|731
1596542700000|2020-08-04 12:05:00|9033.3|9032.4|9035.6|9034.1|9037.4|9036.5|9033.3|9032.4|557
1596543000000|2020-08-04 12:10:00|9035.5|9034|9034.7|9033.8|9036.5|9035.6|9032.9|9032|590
1596543300000|2020-08-04 12:15:00|9034.6|9033.7|9035.7|9034.8|9036.2|9035.3|9033.7|9032.7|564
1596543600000|2020-08-04 12:20:00|9035.8|9034.9|9035.9|9035|9037.8|9036.6|9035.2|9034.3|526
1596543900000|2020-08-04 12:25:00|9036|9035.1|9033.1|9032.2|9036.1|9035.2|9033|9032.1|539
1596544200000|2020-08-04 12:30:00|9033|9032.1|9037.6|9036.7|9039.5|9038.6|9032.9|9031.9|530
1596544500000|2020-08-04 12:35:00|9037.5|9036.6|9038.8|9037.3|9041|9039.6|9037.4|9036.4|520
1596544800000|2020-08-04 12:40:00|9038.9|9037.4|9034.5|9033|9041.7|9040.4|9034.1|9032.6|1034
1596545100000|2020-08-04 12:45:00|9034.6|9033.1|9037.6|9036.7|9039|9037.9|9034.6|9033.1|677
1596545400000|2020-08-04 12:50:00|9037.5|9036.6|9032.4|9030.9|9037.5|9036.6|9028.1|9026.9|1061
1596545700000|2020-08-04 12:55:00|9032.3|9030.8|9032.4|9030.9|9035.2|9034|9029.4|9028.5|935
1596546000000|2020-08-04 13:00:00|9032.3|9030.8|9029.4|9028.5|9035.6|9034.7|9029.3|9028.3|887
1596546300000|2020-08-04 13:05:00|9029.2|9028.3|9031.4|9030.5|9033.2|9032.3|9028.4|9027.5|626
1596546600000|2020-08-04 13:10:00|9031.5|9030.6|9028.6|9027.7|9031.8|9030.8|9028.2|9027|633
1596546900000|2020-08-04 13:15:00|9028.5|9027.6|9030|9029.1|9032.9|9031.7|9028.2|9027.3|551
1596547200000|2020-08-04 13:20:00|9029.9|9029|9028.7|9027.8|9031.7|9030.5|9028.4|9027.5|572
1596547500000|2020-08-04 13:25:00|9028.6|9027.7|9027.2|9025.7|9029.8|9028.9|9025.7|9024.5|699
1596547800000|2020-08-04 13:30:00|9027.1|9026.2|9029.8|9028.9|9031.3|9030.1|9024.6|9023.7|839
1596548100000|2020-08-04 13:35:00|9029.6|9028.7|9028.5|9027.6|9030.1|9028.9|9024.5|9023.5|834
1596548400000|2020-08-04 13:40:00|9028.4|9027.5|9025.3|9023.8|9030.2|9029.1|9025.2|9023.7|747
1596548700000|2020-08-04 13:45:00|9025.2|9023.7|9026.6|9025.7|9027.3|9026.2|9023.7|9022.4|768
1596549000000|2020-08-04 13:50:00|9026.5|9025.6|9017.4|9015.9|9027|9026.1|9016|9015.1|906
1596549300000|2020-08-04 13:55:00|9017.2|9016.3|9014.1|9012.6|9017.8|9016.7|9011.9|9010.9|829
1596549600000|2020-08-04 14:00:00|9014.4|9012.2|9014.2|9013.3|9014.7|9013.8|9009.5|9008.6|840
1596549900000|2020-08-04 14:05:00|9014.1|9013.2|9009.9|9009|9015.8|9014.9|9008.6|9007.1|809
1596550200000|2020-08-04 14:10:00|9010.3|9009.4|9010.3|9009.4|9011.8|9010.8|9007.9|9007|787
1596550500000|2020-08-04 14:15:00|9010.4|9009.5|9010|9009.1|9011.8|9010.9|9008.5|9007.6|551
1596550800000|2020-08-04 14:20:00|9009.9|9009|9012.1|9011.2|9012.7|9011.8|9009.3|9008.1|654
1596551100000|2020-08-04 14:25:00|9012.4|9011.5|9006.7|9005.8|9013.5|9012.5|9006.5|9005.6|740
1596551400000|2020-08-04 14:30:00|9006.6|9005.7|9009.4|9008.5|9010.9|9010|9005.6|9004.7|728
1596551700000|2020-08-04 14:35:00|9009.3|9008.4|9009.9|9009|9011.4|9010.5|9009.1|9008.2|682
1596552000000|2020-08-04 14:40:00|9010|9009.1|9016.4|9015.5|9017.2|9016.3|9008.3|9007.4|842
1596552300000|2020-08-04 14:45:00|9016.2|9015.3|9013.9|9013|9017.8|9016.8|9011.8|9010.9|694
1596552600000|2020-08-04 14:50:00|9014|9013.1|9010.1|9009.2|9015.5|9014.4|9009.8|9008.9|850
1596552900000|2020-08-04 14:55:00|9010.2|9009.3|9012.7|9011.8|9013.2|9012|9007.9|9007|811
1596553200000|2020-08-04 15:00:00|9012.8|9011.9|9010.3|9009.4|9016.4|9015.5|9010|9009.1|760
1596553500000|2020-08-04 15:05:00|9010.4|9009.5|9012.5|9011.6|9012.5|9011.6|9008.3|9007.3|577
1596553800000|2020-08-04 15:10:00|9012.3|9011.4|9013.9|9013|9014.3|9013.2|9010.3|9009.3|607
1596554100000|2020-08-04 15:15:00|9013.7|9012.8|9013.5|9012.6|9015.1|9014.1|9012.3|9011.2|881
1596554400000|2020-08-04 15:20:00|9013.4|9012.5|9012.2|9011.3|9016.8|9015.9|9011|9010.1|676
1596554700000|2020-08-04 15:25:00|9012.1|9011.2|9012.7|9011.8|9015|9014.1|9010.7|9009.8|579
1596555000000|2020-08-04 15:30:00|9012.6|9011.7|9011.8|9010.9|9012.6|9011.7|9009.7|9008.8|643
1596555300000|2020-08-04 15:35:00|9011.7|9010.8|9011.3|9010.4|9012.1|9011.2|9008.6|9007.7|594
1596555600000|2020-08-04 15:40:00|9011.4|9010.5|9009.9|9009|9011.6|9010.7|9007.8|9006.9|530
1596555900000|2020-08-04 15:45:00|9010|9009.1|9008.4|9007.5|9011.6|9010.7|9008|9007|513
1596556200000|2020-08-04 15:50:00|9008.6|9007.7|9011.5|9010.6|9012.3|9011.1|9008.1|9007|461
1596556500000|2020-08-04 15:55:00|9011.6|9010.7|9010.4|9009.5|9013|9012.1|9009.6|9008.5|507
1596556800000|2020-08-04 16:00:00|9010.3|9009.4|9008.8|9007.9|9011.9|9010.7|9008.8|9007.9|541
1596557100000|2020-08-04 16:05:00|9008.9|9008|9006.8|9005.9|9009.7|9008.8|9006.3|9005.4|576
1596557400000|2020-08-04 16:10:00|9007|9006.1|9009.1|9008.2|9009.5|9008.5|9006.5|9005.5|596
1596557700000|2020-08-04 16:15:00|9009.2|9008.3|9010.5|9009.6|9011.4|9010.5|9008.5|9007.4|605
1596558000000|2020-08-04 16:20:00|9010.7|9009.8|9010.7|9009.8|9011.4|9010.5|9009.2|9008.2|516
1596558300000|2020-08-04 16:25:00|9010.6|9009.7|9010.6|9009.7|9011.6|9010.4|9009.8|9008.9|367
1596558600000|2020-08-04 16:30:00|9010.8|9009.9|9012.2|9011.3|9013|9012.1|9010.6|9009.7|469
1596558900000|2020-08-04 16:35:00|9012.1|9011.2|9013.4|9012.5|9014.6|9013.7|9011.7|9010.8|461
1596559200000|2020-08-04 16:40:00|9013.5|9012.6|9014.2|9013.3|9015.1|9014.2|9012.8|9011.6|401
1596559500000|2020-08-04 16:45:00|9013.9|9013|9013.9|9013|9015|9013.9|9012.6|9011.7|412
1596559800000|2020-08-04 16:50:00|9013.8|9012.9|9014.2|9013.3|9014.9|9014|9012.9|9012|343
1596560100000|2020-08-04 16:55:00|9014.1|9013.2|9015.1|9014.2|9015.4|9014.5|9013.2|9012.2|413
1596560400000|2020-08-04 17:00:00|9015.2|9014.3|9017.6|9016.7|9017.6|9016.7|9014.8|9013.9|366
1596560700000|2020-08-04 17:05:00|9017.7|9016.8|9019.8|9018.9|9021.1|9020.2|9017.7|9016.8|466
1596561000000|2020-08-04 17:10:00|9019.9|9019|9016.8|9015.9|9020|9019.1|9016.5|9015.6|454
1596561300000|2020-08-04 17:15:00|9016.7|9015.8|9014.6|9013.7|9017.1|9016.2|9014.3|9013.4|340
1596561600000|2020-08-04 17:20:00|9014.7|9013.8|9014.5|9013.6|9014.9|9014|9012.3|9011.4|396
1596561900000|2020-08-04 17:25:00|9014.4|9013.5|9012.7|9011.8|9015.1|9014.2|9011.4|9010.5|451
1596562200000|2020-08-04 17:30:00|9012.6|9011.7|9015.4|9014.5|9015.6|9014.7|9012.3|9011.2|412
1596562500000|2020-08-04 17:35:00|9015.3|9014.4|9015|9014.1|9015.5|9014.6|9013.8|9012.9|401
1596562800000|2020-08-04 17:40:00|9014.9|9014|9015.3|9014.4|9016.1|9015|9014.5|9013.6|318
1596563100000|2020-08-04 17:45:00|9015.4|9014.5|9019.9|9019|9020|9019.1|9015.2|9014.3|392
1596563400000|2020-08-04 17:50:00|9019.8|9018.9|9018.6|9017.7|9020.3|9019.4|9017.6|9016.3|356
1596563700000|2020-08-04 17:55:00|9018.7|9017.8|9022.4|9021.5|9022.4|9021.5|9018.1|9017.2|491
1596564000000|2020-08-04 18:00:00|9022.3|9021.4|9026.4|9025.5|9027|9025.9|9021.6|9020.7|519
1596564300000|2020-08-04 18:05:00|9026.3|9025.4|9026.1|9025.2|9026.9|9025.9|9025.4|9024.1|439
1596564600000|2020-08-04 18:10:00|9026|9025.1|9028.5|9027.6|9029.4|9028.5|9025.7|9024.7|465
1596564900000|2020-08-04 18:15:00|9028.6|9027.7|9026.8|9025.9|9028.7|9027.7|9026.8|9025.9|411
1596565200000|2020-08-04 18:20:00|9026.9|9026|9025.3|9024.4|9027.2|9026.3|9025.1|9024.2|360
1596565500000|2020-08-04 18:25:00|9025.2|9024.3|9026.7|9025.8|9026.8|9025.9|9025.2|9024.2|353
1596565800000|2020-08-04 18:30:00|9026.6|9025.7|9025.5|9024.6|9027.2|9026.2|9024.8|9023.9|479
1596566100000|2020-08-04 18:35:00|9025.7|9024.8|9027.2|9025.7|9027.4|9026.3|9024.7|9023.8|255
1596566400000|2020-08-04 18:40:00|9027|9026.1|9026.8|9025.9|9028|9027.1|9025.1|9024.2|389
1596566700000|2020-08-04 18:45:00|9026.9|9026|9026|9025.1|9027.2|9026.3|9025.4|9024.5|301
1596567000000|2020-08-04 18:50:00|9026.1|9025.2|9024.8|9023.9|9026.3|9025.4|9024.7|9023.7|381
1596567300000|2020-08-04 18:55:00|9024.9|9024|9024.4|9023.5|9026.3|9025.2|9024.2|9023.3|415
1596567600000|2020-08-04 19:00:00|9024.3|9023.4|9027.6|9026.7|9028.3|9027.4|9023.5|9022.5|691
1596567900000|2020-08-04 19:05:00|9027.5|9026.6|9030|9029.1|9030|9029.1|9027.5|9026.6|449
1596568200000|2020-08-04 19:10:00|9030.1|9029.2|9028.5|9027.6|9030.3|9029.2|9027.4|9026.3|484
1596568500000|2020-08-04 19:15:00|9028.4|9027.5|9028.7|9027.8|9029.7|9028.8|9027.8|9026.8|349
1596568800000|2020-08-04 19:20:00|9029|9028.1|9029.1|9028.2|9030.2|9029.1|9028.6|9027.7|374
1596569100000|2020-08-04 19:25:00|9029|9028.1|9027.2|9026.3|9029.3|9028.1|9027|9025.9|359
1596569400000|2020-08-04 19:30:00|9027.4|9026.5|9027.2|9026.3|9029|9028|9026.6|9025.7|421
1596569700000|2020-08-04 19:35:00|9027.1|9026.2|9026.4|9025.5|9027.2|9026.3|9025.9|9024.7|367
1596570000000|2020-08-04 19:40:00|9026.3|9025.4|9026.9|9026|9027.9|9027|9025.1|9024.1|314
1596570300000|2020-08-04 19:45:00|9027.2|9026.3|9027.3|9026.4|9028.3|9027.1|9026.9|9026|315
1596570600000|2020-08-04 19:50:00|9027.4|9026.5|9028.7|9027.8|9029.5|9028.6|9027.2|9026.1|350
1596570900000|2020-08-04 19:55:00|9028.6|9027.7|9030.2|9029.3|9031.1|9030.1|9028.3|9027.2|467
1596571200000|2020-08-04 20:00:00|9030.3|9029.4|9030.2|9028.7|9031|9030|9028.8|9027.6|338
1596571500000|2020-08-04 20:05:00|9029.9|9029|9028.1|9027.2|9030.3|9029|9028|9026.8|346
1596571800000|2020-08-04 20:10:00|9028.2|9027.3|9028.7|9027.8|9029.2|9027.9|9027.6|9026.4|242
1596572100000|2020-08-04 20:15:00|9028.8|9027.9|9027.8|9026.9|9029.2|9028.1|9027|9025.6|216
1596572400000|2020-08-04 20:20:00|9027.9|9027|9028.2|9026.7|9028.8|9027.9|9027.4|9026.1|188
1596572700000|2020-08-04 20:25:00|9028|9027.1|9027.9|9026.4|9028.4|9027.2|9027.4|9026|220
1596573000000|2020-08-04 20:30:00|9027.6|9026.7|9027.8|9026.9|9028.1|9027.2|9026.8|9025.7|158
1596573300000|2020-08-04 20:35:00|9027.7|9026.8|9027.3|9026.4|9027.8|9026.8|9027|9025.9|117
1596573600000|2020-08-04 20:40:00|9027.2|9026.3|9026.8|9025.9|9027.7|9026.6|9026.7|9025.5|168
1596573900000|2020-08-04 20:45:00|9027|9025.5|9027.3|9025.8|9027.8|9026.5|9026.8|9025.3|203
1596574200000|2020-08-04 20:50:00|9027.2|9025.7|9029.6|9028.1|9029.9|9028.4|9026.5|9025.1|296
1596574500000|2020-08-04 20:55:00|9029.5|9028|9030.8|9028|9031.9|9029.3|9029.2|9026.4|358
1596574800000|2020-08-04 21:00:00|9030.9|9027.8|9039|9027|9039.2|9027.8|9030.9|9024|65
1596575100000|2020-08-04 21:05:00|9037.3|9025.3|9040.2|9028.2|9041.9|9029.9|9036.9|9024.9|147
1596575400000|2020-08-04 21:10:00|9039.1|9027.1|9036|9027.2|9040.5|9029.2|9034.9|9025.2|328
1596575700000|2020-08-04 21:15:00|9035.8|9027.3|9032.1|9024.6|9035.8|9027.4|9032.1|9024.3|340
1596576000000|2020-08-04 21:20:00|9031.9|9024.8|9031.5|9026.8|9032.6|9027.4|9030|9022.4|258
1596576300000|2020-08-04 21:25:00|9031.6|9025.9|9032.1|9026.6|9034.4|9027.8|9030.6|9024.7|206
1596576600000|2020-08-04 21:30:00|9032|9026.7|9033.9|9025.9|9037.3|9027.5|9029.8|9023.5|280
1596576900000|2020-08-04 21:35:00|9033.7|9026.2|9034.2|9026.9|9035.5|9028.1|9031.3|9025.3|480
1596577200000|2020-08-04 21:40:00|9034.1|9027.2|9034|9026.8|9037.1|9028.7|9031.9|9024.7|336
1596577500000|2020-08-04 21:45:00|9034.1|9026.9|9032.2|9026.3|9034.5|9027.1|9031|9024.6|372
1596577800000|2020-08-04 21:50:00|9032.1|9026.2|9031.8|9026.2|9033.1|9026.9|9030.8|9025.2|369
1596578100000|2020-08-04 21:55:00|9031.7|9026.1|9033.1|9026.9|9035.3|9027.4|9030.2|9024.1|266
1596578400000|2020-08-04 22:00:00|9033|9027|9030|9027|9033|9028|9028.3|9026|431
1596578700000|2020-08-04 22:05:00|9030.1|9027.2|9027.8|9026.3|9030.3|9028.2|9027.7|9025.9|301
1596579000000|2020-08-04 22:10:00|9027.9|9026.4|9027.8|9025.4|9028.9|9026.6|9027|9024.4|322
1596579300000|2020-08-04 22:15:00|9027.7|9025.8|9026.6|9025.1|9028.2|9026.1|9026|9023.7|414
1596579600000|2020-08-04 22:20:00|9027|9024.5|9028.2|9026.7|9028.7|9026.9|9025.8|9023.9|262
1596579900000|2020-08-04 22:25:00|9028.1|9026.6|9027.6|9026.1|9028.9|9027|9027.5|9025.5|240
1596580200000|2020-08-04 22:30:00|9027.7|9026.2|9026.9|9024.7|9027.9|9026.2|9026.6|9024.6|174
1596580500000|2020-08-04 22:35:00|9027.3|9025.1|9027|9025.5|9028.1|9026.6|9026.8|9025.1|247
1596580800000|2020-08-04 22:40:00|9027.1|9025.6|9026.4|9024.9|9027.4|9025.7|9026.2|9023.6|173
1596581100000|2020-08-04 22:45:00|9026.2|9024.7|9026.9|9025.4|9027.4|9025.9|9026.2|9024.6|227
1596581400000|2020-08-04 22:50:00|9026.8|9025.3|9025.7|9023.4|9027|9025.5|9024.6|9023.1|247
1596581700000|2020-08-04 22:55:00|9025.6|9023.3|9026.6|9025.1|9026.7|9025.2|9025|9023.3|112
1596582000000|2020-08-04 23:00:00|9026.7|9025.2|9027.3|9025.8|9028.2|9026.5|9026.6|9024.9|261
1596582300000|2020-08-04 23:05:00|9027.5|9026|9028.2|9026.7|9028.5|9027|9027.3|9025.7|173
1596582600000|2020-08-04 23:10:00|9028.3|9026.8|9025.9|9024.4|9028.3|9026.8|9025.8|9024.3|198
1596582900000|2020-08-04 23:15:00|9025.8|9024.3|9026.9|9025.4|9027.2|9025.7|9025.7|9024.2|132
1596583200000|2020-08-04 23:20:00|9026.8|9025.3|9027.2|9025.7|9027.5|9026|9026.8|9025.3|123
1596583500000|2020-08-04 23:25:00|9027.3|9025.8|9027.5|9026|9027.7|9026.2|9026.9|9025.4|127
1596583800000|2020-08-04 23:30:00|9027.4|9025.9|9028|9026.5|9028.1|9026.6|9027.1|9025.6|158
1596584100000|2020-08-04 23:35:00|9027.9|9026.4|9027|9025.5|9028.2|9027|9027|9025.5|143
1596584400000|2020-08-04 23:40:00|9027.2|9025.7|9026|9024.5|9027.4|9025.9|9025.3|9023.8|199
1596584700000|2020-08-04 23:45:00|9026.1|9024.6|9027.8|9026.3|9028|9026.5|9025.6|9024.1|225
1596585000000|2020-08-04 23:50:00|9027.9|9026.4|9027.3|9025.8|9028.3|9026.8|9026.4|9024.9|241
1596585300000|2020-08-04 23:55:00|9027.4|9025.9|9029.5|9028|9031|9029.5|9027.4|9025.9|408
1596585600000|2020-08-05 00:00:00|9029.6|9028.1|9028.3|9026.8|9029.9|9029|9026.5|9025|519
1596585900000|2020-08-05 00:05:00|9028.2|9026.7|9029.6|9028.1|9030.1|9028.6|9027.9|9026.4|277
1596586200000|2020-08-05 00:10:00|9029.5|9028|9028.1|9026.6|9029.7|9028.2|9026.9|9025.5|296
1596586500000|2020-08-05 00:15:00|9028.2|9026.7|9026.3|9024.8|9028.3|9026.8|9026|9024.7|295
1596586800000|2020-08-05 00:20:00|9026.2|9024.7|9026.2|9024.7|9026.9|9025.6|9025.4|9024.2|248
1596587100000|2020-08-05 00:25:00|9026.3|9024.8|9025.7|9024.2|9026.7|9025.4|9025|9023.6|211
1596587400000|2020-08-05 00:30:00|9025.9|9024.4|9026.2|9024.7|9026.5|9025.2|9024.8|9023.5|245
1596587700000|2020-08-05 00:35:00|9026.3|9024.8|9026.3|9024.8|9026.8|9025.5|9025.6|9024.5|302
1596588000000|2020-08-05 00:40:00|9026.4|9024.9|9027.3|9025.8|9027.7|9026.2|9025.7|9024.4|323
1596588300000|2020-08-05 00:45:00|9027.4|9025.9|9028.6|9027.1|9028.8|9027.3|9027|9025.5|211
1596588600000|2020-08-05 00:50:00|9028.7|9027.2|9027.3|9025.8|9028.7|9027.2|9026.8|9025.6|310
1596588900000|2020-08-05 00:55:00|9027.4|9025.9|9028.2|9027.3|9028.9|9027.6|9026.8|9025.4|294
1596589200000|2020-08-05 01:00:00|9028.3|9027.4|9027.4|9025.9|9029.1|9027.6|9027.3|9025.8|328
1596589500000|2020-08-05 01:05:00|9027.3|9025.8|9026.5|9025|9028|9026.5|9025.6|9024.1|269
1596589800000|2020-08-05 01:10:00|9026.4|9024.9|9028|9026.5|9028.2|9026.7|9025.6|9024.1|290
1596590100000|2020-08-05 01:15:00|9027.9|9026.4|9028.8|9027.3|9029.2|9027.8|9027.4|9026.1|246
1596590400000|2020-08-05 01:20:00|9028.9|9027.4|9028.8|9027.3|9029.3|9028.1|9028.4|9027|239
1596590700000|2020-08-05 01:25:00|9028.9|9027.4|9027.9|9026.4|9029.5|9028|9027.2|9025.7|275
1596591000000|2020-08-05 01:30:00|9028|9026.5|9027.9|9026.4|9028.7|9027.2|9027|9025.5|254
1596591300000|2020-08-05 01:35:00|9027.8|9026.3|9027.6|9026.1|9028.5|9027.1|9027.3|9025.8|209
1596591600000|2020-08-05 01:40:00|9027.5|9026|9029.7|9028.2|9029.7|9028.2|9027.5|9026|230
1596591900000|2020-08-05 01:45:00|9029.6|9028.1|9028.8|9027.3|9030.7|9029.2|9028.6|9027.1|302
1596592200000|2020-08-05 01:50:00|9028.9|9027.4|9028.9|9027.4|9029.1|9027.6|9028.3|9026.8|234
1596592500000|2020-08-05 01:55:00|9028.8|9027.3|9029.6|9028.1|9029.7|9028.2|9028.6|9027.1|171
1596592800000|2020-08-05 02:00:00|9029.5|9028|9029|9027.5|9030|9028.5|9028.7|9027.3|324
1596593100000|2020-08-05 02:05:00|9029.1|9027.6|9027.6|9026.1|9029.4|9027.9|9027.3|9025.9|308
1596593400000|2020-08-05 02:10:00|9027.9|9026.4|9028.5|9027|9028.6|9027.1|9027.3|9025.8|190
1596593700000|2020-08-05 02:15:00|9028.4|9026.9|9028.6|9027.1|9029|9027.8|9027.9|9026.4|299
1596594000000|2020-08-05 02:20:00|9028.5|9027|9029.2|9027.7|9029.7|9028.4|9028.3|9027|190
1596594300000|2020-08-05 02:25:00|9029.3|9027.8|9030.7|9029.2|9030.8|9029.3|9028.7|9027.2|228
1596594600000|2020-08-05 02:30:00|9031.3|9029.8|9032.7|9031.2|9033|9031.8|9030.7|9029.5|243
1596594900000|2020-08-05 02:35:00|9032.8|9031.3|9031.8|9030.3|9033.4|9032.2|9031.1|9029.8|296
1596595200000|2020-08-05 02:40:00|9031.9|9030.4|9032.8|9031.3|9035.5|9034.1|9031.6|9030.1|401
1596595500000|2020-08-05 02:45:00|9032.6|9031.1|9031.8|9030.3|9033.1|9031.6|9031.5|9030|285
1596595800000|2020-08-05 02:50:00|9031.7|9030.2|9031.9|9030.4|9033.4|9032.1|9031.2|9029.9|289
1596596100000|2020-08-05 02:55:00|9031.5|9030.6|9032.1|9030.6|9032.9|9031.5|9031.4|9030.1|224
1596596400000|2020-08-05 03:00:00|9032.2|9030.7|9029.6|9028.1|9032.2|9030.7|9029.4|9027.9|215
1596596700000|2020-08-05 03:05:00|9029.7|9028.2|9028.6|9027.1|9029.9|9028.6|9028.3|9027|214
1596597000000|2020-08-05 03:10:00|9028.7|9027.2|9028.4|9026.9|9029.1|9027.7|9028|9026.5|170
1596597300000|2020-08-05 03:15:00|9028.5|9027|9027.9|9026.4|9028.6|9027.2|9027.4|9025.9|267
1596597600000|2020-08-05 03:20:00|9028|9026.5|9028.2|9026.7|9029|9027.8|9027.2|9026.1|158
1596597900000|2020-08-05 03:25:00|9028.3|9026.8|9029|9027.5|9029.6|9028.1|9028.1|9026.6|169
1596598200000|2020-08-05 03:30:00|9028.9|9027.4|9030.3|9028.8|9030.3|9029|9028.9|9027.4|180
1596598500000|2020-08-05 03:35:00|9030.2|9028.7|9029.8|9028.3|9030.8|9029.4|9029.1|9027.7|142
1596598800000|2020-08-05 03:40:00|9029.9|9028.4|9028|9026.5|9029.9|9028.4|9028|9026.5|188
1596599100000|2020-08-05 03:45:00|9027.9|9026.4|9027.6|9026.7|9028.1|9026.8|9026.9|9025.8|176
1596599400000|2020-08-05 03:50:00|9027.7|9026.8|9027.8|9026.9|9028.7|9027.5|9027.4|9026.1|138
1596599700000|2020-08-05 03:55:00|9027.7|9026.8|9027.6|9026.1|9028.4|9027|9026.9|9025.9|201
1596600000000|2020-08-05 04:00:00|9027.5|9026|9026.8|9025.3|9027.7|9026.5|9026|9024.7|182
1596600300000|2020-08-05 04:05:00|9027|9025.5|9026.6|9025.1|9027.3|9025.9|9026|9024.6|169
1596600600000|2020-08-05 04:10:00|9026.5|9025|9026.3|9024.8|9026.5|9025.3|9025.1|9023.7|173
1596600900000|2020-08-05 04:15:00|9026.4|9024.9|9026|9024.5|9026.5|9025|9025.7|9024.4|114
1596601200000|2020-08-05 04:20:00|9025.9|9024.4|9025.8|9024.3|9026.4|9025.2|9025.3|9023.9|159
1596601500000|2020-08-05 04:25:00|9025.9|9024.4|9025.2|9023.7|9026.1|9024.8|9024.9|9023.7|162
1596601800000|2020-08-05 04:30:00|9025.1|9023.6|9024.5|9023|9025.1|9023.6|9023.8|9022.6|168
1596602100000|2020-08-05 04:35:00|9024.6|9023.1|9025.7|9024.2|9025.9|9024.5|9024.3|9023|144
1596602400000|2020-08-05 04:40:00|9025.6|9024.1|9025.3|9023.8|9025.7|9024.4|9024.6|9023.4|166
1596602700000|2020-08-05 04:45:00|9025.2|9023.7|9023.8|9022.3|9025.6|9024.1|9023.5|9022.3|170
1596603000000|2020-08-05 04:50:00|9023.9|9022.4|9023.7|9022.2|9023.9|9022.9|9023|9021.8|135
1596603300000|2020-08-05 04:55:00|9023.6|9022.1|9023.9|9023|9025.1|9024|9023.3|9022.1|171
1596603600000|2020-08-05 05:00:00|9024.2|9022.7|9025.8|9024.3|9026.1|9024.7|9023.8|9022.7|201
1596603900000|2020-08-05 05:05:00|9025.7|9024.2|9025.5|9024|9025.9|9024.7|9024.9|9023.4|184
1596604200000|2020-08-05 05:10:00|9025.4|9023.9|9026|9024.5|9026|9024.6|9024.8|9023.4|195
1596604500000|2020-08-05 05:15:00|9025.9|9024.4|9025.3|9023.8|9026.1|9024.9|9024.7|9023.3|227
1596604800000|2020-08-05 05:20:00|9025.4|9023.9|9025|9024.1|9025.6|9024.2|9024.5|9023.2|268
1596605100000|2020-08-05 05:25:00|9025.3|9023.8|9023.9|9022.4|9025.3|9024.1|9023.3|9022.1|224
1596605400000|2020-08-05 05:30:00|9024|9022.5|9024.7|9023.2|9024.9|9023.7|9023.2|9021.9|278
1596605700000|2020-08-05 05:35:00|9024.4|9023.5|9023.8|9022.3|9024.9|9023.8|9023.5|9022.3|193
1596606000000|2020-08-05 05:40:00|9023.7|9022.2|9024|9023.1|9024.4|9023.1|9023.4|9022.1|198
1596606300000|2020-08-05 05:45:00|9024.3|9022.8|9024.5|9023.6|9025.4|9024.1|9023.5|9022.1|270
1596606600000|2020-08-05 05:50:00|9024.7|9023.8|9023.3|9021.8|9024.7|9023.8|9022.5|9021.2|199
1596606900000|2020-08-05 05:55:00|9023.2|9021.7|9025.5|9024|9025.5|9024|9022.8|9021.6|410
1596607200000|2020-08-05 06:00:00|9025.1|9023.6|9024.4|9023.5|9026.4|9025.3|9024.3|9023.1|471
1596607500000|2020-08-05 06:05:00|9024.8|9023.3|9022.5|9021.6|9025.1|9023.9|9022.1|9021|367
1596607800000|2020-08-05 06:10:00|9022.6|9021.7|9028.3|9027.4|9028.3|9027.4|9021.9|9020.7|327
1596608100000|2020-08-05 06:15:00|9028.1|9027.2|9029.2|9027.7|9030|9028.9|9027.4|9026.4|582
1596608400000|2020-08-05 06:20:00|9029.5|9028|9034|9033.1|9035.1|9033.9|9029.3|9027.9|533
1596608700000|2020-08-05 06:25:00|9034.1|9033.2|9036.6|9035.1|9038.7|9037.7|9034.1|9033.2|556
1596609000000|2020-08-05 06:30:00|9036.5|9035|9035.2|9034.3|9038|9036.8|9034.8|9033.9|530
1596609300000|2020-08-05 06:35:00|9035.1|9034.2|9035|9034.1|9037.2|9036.1|9034.2|9033.2|401
1596609600000|2020-08-05 06:40:00|9034.9|9034|9036|9035.1|9036.4|9035.2|9033.6|9032.7|460
1596609900000|2020-08-05 06:45:00|9035.9|9035|9033.7|9032.2|9036.3|9035|9033.4|9032.2|419
1596610200000|2020-08-05 06:50:00|9033.9|9032.4|9034.3|9033.4|9034.8|9033.6|9029.8|9028.9|707
1596610500000|2020-08-05 06:55:00|9034.4|9033.5|9031.6|9030.1|9035.5|9034.3|9031.2|9029.9|531
1596610800000|2020-08-05 07:00:00|9031.7|9030.2|9025.3|9023.8|9031.7|9030.2|9023.6|9022.7|833
1596611100000|2020-08-05 07:05:00|9025|9024.1|9023.3|9022.4|9025.7|9024.6|9022|9021|716
1596611400000|2020-08-05 07:10:00|9023.4|9022.5|9026.1|9024.6|9027.6|9026.7|9023.1|9021.9|656
1596611700000|2020-08-05 07:15:00|9025.9|9025|9025.7|9024.8|9027.3|9026.1|9024.2|9023.3|707
1596612000000|2020-08-05 07:20:00|9025.8|9024.9|9022.1|9020.6|9026.3|9025.3|9020.4|9019.5|586
1596612300000|2020-08-05 07:25:00|9022|9020.5|9020.9|9020|9022.2|9021.3|9019.4|9018.5|567
1596612600000|2020-08-05 07:30:00|9020.8|9019.9|9019.1|9018.2|9021.2|9020.3|9018.6|9017.6|605
1596612900000|2020-08-05 07:35:00|9019.3|9018.4|9019.8|9018.9|9021.3|9020.4|9018.2|9017|593
1596613200000|2020-08-05 07:40:00|9019.9|9019|9014.9|9013.4|9023|9022.1|9012.7|9011.5|719
1596613500000|2020-08-05 07:45:00|9015|9013.5|9015.7|9014.2|9018.6|9017.3|9014.1|9012.8|666
1596613800000|2020-08-05 07:50:00|9015.8|9014.3|9019.1|9017.6|9020.5|9019.3|9015.7|9014.2|667
1596614100000|2020-08-05 07:55:00|9019|9017.5|9023.2|9021.7|9023.3|9021.8|9018.6|9017.1|743
1596614400000|2020-08-05 08:00:00|9023|9021.5|9023.8|9022.3|9024.4|9023.2|9021.8|9020.7|604
1596614700000|2020-08-05 08:05:00|9023.5|9022.6|9026.6|9025.7|9027.8|9026.9|9022.2|9021.1|661
1596615000000|2020-08-05 08:10:00|9026.5|9025.6|9030.6|9029.7|9031.9|9031|9025.5|9024|556
1596615300000|2020-08-05 08:15:00|9030.7|9029.8|9030.3|9029.4|9030.7|9029.8|9025.3|9024|586
1596615600000|2020-08-05 08:20:00|9030.5|9029|9036.8|9035.9|9039.8|9038.6|9029.9|9028.8|791
1596615900000|2020-08-05 08:25:00|9036.9|9036|9042.7|9041.2|9043.6|9042.1|9034.2|9033.2|698
1596616200000|2020-08-05 08:30:00|9042.9|9041.4|9038.5|9037.6|9042.9|9041.4|9035.2|9033.8|773
1596616500000|2020-08-05 08:35:00|9038.6|9037.7|9034.1|9033.2|9039.1|9038|9033.8|9032.6|494
1596616800000|2020-08-05 08:40:00|9034.2|9033.3|9035.4|9034.5|9035.7|9034.6|9028.1|9027|723
1596617100000|2020-08-05 08:45:00|9035.3|9034.4|9039.6|9038.1|9041.6|9040.2|9035.3|9034.1|771
1596617400000|2020-08-05 08:50:00|9039.4|9037.9|9036.4|9035.5|9040.3|9038.8|9035.9|9034.8|930
1596617700000|2020-08-05 08:55:00|9036.6|9035.7|9038.4|9036.9|9038.5|9037.1|9035.8|9034.5|637
1596618000000|2020-08-05 09:00:00|9038.3|9036.8|9037.5|9036.6|9039.4|9038.4|9036|9034.7|599
1596618300000|2020-08-05 09:05:00|9037.4|9036.5|9036.2|9035.3|9039.8|9038.7|9035.7|9034.6|568
1596618600000|2020-08-05 09:10:00|9036|9035.1|9043.3|9042.4|9044.6|9043.1|9035.8|9034.9|761
1596618900000|2020-08-05 09:15:00|9043.2|9042.3|9046|9044.5|9046|9044.9|9041.5|9040.4|724
1596619200000|2020-08-05 09:20:00|9046.1|9044.6|9044.5|9043.6|9046.5|9045.5|9041.1|9040|528
1596619500000|2020-08-05 09:25:00|9044.6|9043.7|9044.3|9043.4|9047.1|9045.9|9043.8|9042.6|542
1596619800000|2020-08-05 09:30:00|9044.4|9043.5|9041.5|9040.6|9045.9|9044.9|9040.4|9039.5|542
1596620100000|2020-08-05 09:35:00|9041.6|9040.7|9037.8|9036.9|9042.7|9041.8|9037.8|9036.9|460
1596620400000|2020-08-05 09:40:00|9038.1|9037.2|9040.2|9039.3|9041.7|9040.6|9037.6|9036.7|656
1596620700000|2020-08-05 09:45:00|9040.1|9039.2|9042|9041.1|9045|9044|9038.9|9037.8|826
1596621000000|2020-08-05 09:50:00|9042.3|9040.8|9041.2|9039.7|9042.5|9041.4|9039.4|9038.3|771
1596621300000|2020-08-05 09:55:00|9041.1|9039.6|9030.9|9030|9041.3|9039.8|9029.9|9028.7|927
1596621600000|2020-08-05 10:00:00|9030.8|9029.9|9034.8|9033.3|9034.9|9033.9|9029.2|9028.2|833
1596621900000|2020-08-05 10:05:00|9034.5|9033.6|9034.9|9033.4|9036.9|9035.9|9033.6|9032.4|563
1596622200000|2020-08-05 10:10:00|9035|9033.5|9033.7|9032.8|9035.3|9034.4|9032|9030.8|600
1596622500000|2020-08-05 10:15:00|9033.6|9032.7|9036.8|9035.9|9037.6|9036.7|9033.5|9032.5|753
1596622800000|2020-08-05 10:20:00|9036.7|9035.8|9036.1|9035.2|9041.1|9040.2|9035.8|9034.9|528
1596623100000|2020-08-05 10:25:00|9036|9035.1|9034.3|9032.8|9037.2|9036.1|9033.2|9032.3|594
1596623400000|2020-08-05 10:30:00|9034.2|9032.7|9032.4|9030.9|9034.2|9032.8|9030.5|9029|499
1596623700000|2020-08-05 10:35:00|9032|9031.1|9029|9027.5|9032.3|9031.2|9028.1|9026.9|679
1596624000000|2020-08-05 10:40:00|9028.9|9027.4|9026.9|9025.4|9030|9028.9|9025.3|9024.2|748
1596624300000|2020-08-05 10:45:00|9027|9025.5|9024.9|9024|9028.9|9027.6|9024.9|9023.7|630
1596624600000|2020-08-05 10:50:00|9024.8|9023.9|9023.4|9021.9|9025.6|9024.5|9021.5|9020.6|677
1596624900000|2020-08-05 10:55:00|9023.3|9021.8|9019.5|9018|9024.2|9023.3|9017.3|9016.4|567
1596625200000|2020-08-05 11:00:00|9019.3|9018.4|9022.1|9020.6|9022.8|9021.7|9016.6|9015.6|654
1596625500000|2020-08-05 11:05:00|9022.2|9020.7|9024.2|9023.3|9026.1|9024.9|9021.7|9020.4|450
1596625800000|2020-08-05 11:10:00|9024.1|9023.2|9024.9|9024|9025.6|9024.3|9021.8|9020.6|522
1596626100000|2020-08-05 11:15:00|9025.3|9023.8|9024.3|9023.4|9026.5|9025.3|9023.8|9022.6|466
1596626400000|2020-08-05 11:20:00|9024.2|9023.3|9024.4|9022.9|9028.4|9027.2|9024|9022.8|624
1596626700000|2020-08-05 11:25:00|9024.5|9023|9024.6|9023.7|9025.1|9023.9|9022.6|9021.2|604
1596627000000|2020-08-05 11:30:00|9024.7|9023.8|9024.9|9024|9026.4|9025.3|9023.7|9022.6|464
1596627300000|2020-08-05 11:35:00|9024.8|9023.9|9023.4|9022.5|9025|9024.1|9023.2|9022.2|514
1596627600000|2020-08-05 11:40:00|9023.6|9022.7|9020.6|9019.7|9023.9|9023|9018.2|9017.3|608
1596627900000|2020-08-05 11:45:00|9020.5|9019.6|9022.1|9020.6|9024.7|9023.8|9020.4|9019.3|593
1596628200000|2020-08-05 11:50:00|9022.6|9021.7|9022.1|9021.2|9023.9|9023|9022.1|9020.8|545
1596628500000|2020-08-05 11:55:00|9022.2|9021.3|9020.8|9019.9|9023.5|9022.5|9020.6|9019.7|579
1596628800000|2020-08-05 12:00:00|9020.9|9020|9020.8|9019.9|9022.4|9021.2|9020|9018.8|448
1596629100000|2020-08-05 12:05:00|9020.7|9019.8|9022.6|9021.1|9023.4|9022.5|9019.6|9018.2|517
1596629400000|2020-08-05 12:10:00|9022.7|9021.2|9029.3|9023.8|9029.5|9025|9022.5|9021.2|594
1596629700000|2020-08-05 12:15:00|9032.7|9024.1|9029.4|9027.9|9032.7|9031.1|9027.1|9022.7|994
1596630000000|2020-08-05 12:20:00|9029|9028.1|9033.6|9032.7|9034.2|9032.9|9028.1|9026.9|906
1596630300000|2020-08-05 12:25:00|9033.5|9032.6|9035|9033.5|9036.2|9035.3|9032.7|9031.4|844
1596630600000|2020-08-05 12:30:00|9034.8|9033.3|9033.5|9032.6|9035.5|9034.2|9031.6|9030.1|905
1596630900000|2020-08-05 12:35:00|9033.4|9032.5|9033.5|9032.6|9034.4|9033.4|9031.8|9030.7|827
1596631200000|2020-08-05 12:40:00|9033.4|9032.5|9033.6|9032.1|9034.6|9033.6|9030.3|9029.3|603
1596631500000|2020-08-05 12:45:00|9033.5|9032|9036|9034.5|9037.6|9036.6|9033.5|9032|613
1596631800000|2020-08-05 12:50:00|9035.9|9034.4|9034.4|9033.5|9036|9034.9|9032.9|9031.9|531
1596632100000|2020-08-05 12:55:00|9034.3|9033.4|9039.5|9038|9039.9|9038.6|9033.8|9032.6|697
1596632400000|2020-08-05 13:00:00|9039|9038.1|9038.9|9038|9041.3|9040.3|9036.6|9035.5|964
1596632700000|2020-08-05 13:05:00|9038.8|9037.4|9031.8|9030.9|9038.9|9037.4|9031|9029.8|884
1596633000000|2020-08-05 13:10:00|9032.1|9030.6|9035|9033.5|9035.4|9034.2|9031.1|9030.1|645
1596633300000|2020-08-05 13:15:00|9034.8|9033.9|9038|9037.1|9038.9|9037.8|9034.7|9033.5|643
1596633600000|2020-08-05 13:20:00|9037.9|9037|9041.8|9040.9|9043|9042.1|9037.9|9036.8|733
1596633900000|2020-08-05 13:25:00|9041.9|9041|9042.8|9041.9|9046.4|9045.5|9041|9039.8|700
1596634200000|2020-08-05 13:30:00|9042.9|9042|9044.5|9043.6|9045.2|9044.3|9040.6|9039.6|706
1596634500000|2020-08-05 13:35:00|9044.4|9043.5|9045.3|9044.4|9046.6|9045.3|9041.5|9040.5|861
1596634800000|2020-08-05 13:40:00|9045.2|9044.3|9050.6|9049.1|9051.1|9049.8|9042.8|9041.9|930
1596635100000|2020-08-05 13:45:00|9050.7|9049.2|9042.3|9041.4|9051|9049.5|9042.3|9041.4|883
1596635400000|2020-08-05 13:50:00|9042.4|9041.5|9045.1|9043.6|9047|9045.9|9041.7|9040.6|863
1596635700000|2020-08-05 13:55:00|9044.8|9043.9|9047.7|9039.3|9049.4|9047.5|9042.2|9039.3|810
1596636000000|2020-08-05 14:00:00|9044.3|9040.7|9045.6|9044.7|9048.1|9046.8|9041.6|9040|997
1596636300000|2020-08-05 14:05:00|9045.8|9044.9|9043.4|9041.9|9046.5|9045.5|9042.4|9041.2|799
1596636600000|2020-08-05 14:10:00|9043.3|9041.8|9039.6|9038.7|9045.3|9044.2|9039|9038|646
1596636900000|2020-08-05 14:15:00|9039.9|9038.4|9042.4|9041.5|9042.4|9041.5|9039.2|9038|787
1596637200000|2020-08-05 14:20:00|9042.3|9041.4|9043.3|9041.8|9044.4|9043.2|9038.2|9037.3|922
1596637500000|2020-08-05 14:25:00|9043.4|9041.9|9043.1|9042.2|9044.4|9043.1|9041.2|9040.1|818
1596637800000|2020-08-05 14:30:00|9043.7|9042.4|9043.3|9042.4|9046.3|9045.3|9043.1|9042.1|752
1596638100000|2020-08-05 14:35:00|9043.4|9042.5|9044.8|9043.9|9047.6|9046.7|9043|9042.1|810
1596638400000|2020-08-05 14:40:00|9044.7|9043.8|9043.5|9042.6|9045.8|9044.9|9041.1|9039.8|784
1596638700000|2020-08-05 14:45:00|9043.7|9042.8|9042.4|9041.5|9046.7|9045.8|9042.4|9041.2|883
1596639000000|2020-08-05 14:50:00|9042.5|9041.6|9037.9|9037|9042.5|9041.6|9037.6|9036.4|936
1596639300000|2020-08-05 14:55:00|9037.8|9036.9|9040.8|9039.9|9041.4|9040.3|9036.5|9035.4|1159
1596639600000|2020-08-05 15:00:00|9041|9039.5|9044.3|9043.4|9046.7|9045.6|9040.4|9039.4|951
1596639900000|2020-08-05 15:05:00|9044.7|9043.2|9045.7|9044.8|9046.3|9045|9043.3|9042.4|609
1596640200000|2020-08-05 15:10:00|9045.6|9044.7|9047.1|9046.2|9048.5|9047.4|9043.8|9042.9|607
1596640500000|2020-08-05 15:15:00|9047.2|9046.3|9049.2|9048.3|9050.1|9049.2|9045.7|9044.7|589
1596640800000|2020-08-05 15:20:00|9049.1|9048.2|9050.7|9049.2|9053.6|9052.7|9046.9|9046|833
1596641100000|2020-08-05 15:25:00|9050.6|9049.1|9052.4|9051.5|9053.5|9052.5|9050.2|9049.1|723
1596641400000|2020-08-05 15:30:00|9052.5|9051.6|9053.9|9053|9056.3|9055.3|9052.4|9051.5|860
1596641700000|2020-08-05 15:35:00|9054|9053.1|9056|9055.1|9056.2|9055.2|9053.1|9052|606
1596642000000|2020-08-05 15:40:00|9055.9|9055|9057|9056.1|9059.4|9058.3|9055.8|9054.9|620
1596642300000|2020-08-05 15:45:00|9056.9|9056|9054.5|9053.6|9058.1|9057.2|9054|9053.1|620
1596642600000|2020-08-05 15:50:00|9054.6|9053.7|9051.9|9051|9055.1|9054.2|9051.7|9050.8|597
1596642900000|2020-08-05 15:55:00|9051.7|9050.8|9054.3|9053.4|9054.8|9053.6|9051.1|9050.2|536
1596643200000|2020-08-05 16:00:00|9054.1|9053.2|9053.9|9053|9055.2|9054.3|9052|9051.1|520
1596643500000|2020-08-05 16:05:00|9053.8|9052.9|9053|9052.1|9054.8|9053.9|9052|9051.1|487
1596643800000|2020-08-05 16:10:00|9052.9|9052|9056.8|9055.9|9057|9056|9052.3|9051.4|523
1596644100000|2020-08-05 16:15:00|9056.9|9056|9057.3|9056.4|9057.7|9056.8|9056.1|9055|434
1596644400000|2020-08-05 16:20:00|9057.4|9056.5|9054.1|9053.2|9058.1|9057.2|9053.7|9052.8|558
1596644700000|2020-08-05 16:25:00|9054.3|9053.4|9053.3|9052.4|9055.4|9054.3|9053.2|9052.1|533
1596645000000|2020-08-05 16:30:00|9053.1|9052.2|9049.8|9048.9|9053.1|9052.2|9049.1|9048.2|608
1596645300000|2020-08-05 16:35:00|9049.9|9049|9049.2|9048.3|9051|9050.1|9047.4|9046.2|717
1596645600000|2020-08-05 16:40:00|9049.3|9048.4|9048.4|9047.5|9050.9|9050|9047|9046.1|510
1596645900000|2020-08-05 16:45:00|9048.5|9047.6|9047|9046.1|9049.1|9048.2|9046.5|9045.6|470
1596646200000|2020-08-05 16:50:00|9046.9|9046|9045.5|9044.6|9048|9047.1|9045.1|9044.2|492
1596646500000|2020-08-05 16:55:00|9045.6|9044.7|9045.4|9044.5|9046.3|9045.3|9042.1|9041.2|591
1596646800000|2020-08-05 17:00:00|9045.3|9044.4|9045.6|9044.7|9047.4|9046.4|9044.1|9043.2|539
1596647100000|2020-08-05 17:05:00|9045.4|9044.5|9043.5|9042.6|9045.7|9044.7|9043.5|9042.6|388
1596647400000|2020-08-05 17:10:00|9043.6|9042.7|9045.1|9044.2|9045.3|9044.4|9043.5|9042.6|361
1596647700000|2020-08-05 17:15:00|9045|9044.1|9044.7|9043.8|9046.2|9045.2|9044.2|9043.3|398
1596648000000|2020-08-05 17:20:00|9044.6|9043.7|9042.7|9041.8|9044.9|9043.9|9042|9041.1|400
1596648300000|2020-08-05 17:25:00|9042.6|9041.7|9044.9|9044|9044.9|9044|9042.4|9041.3|354
1596648600000|2020-08-05 17:30:00|9044.8|9043.9|9047.4|9046.5|9047.7|9046.8|9044.3|9043.4|361
1596648900000|2020-08-05 17:35:00|9047.3|9046.4|9047.6|9046.7|9048.2|9047.3|9045.9|9045|369
1596649200000|2020-08-05 17:40:00|9047.9|9046.4|9047.4|9046.5|9047.9|9046.9|9046.2|9045.3|340
1596649500000|2020-08-05 17:45:00|9047.3|9046.4|9048.3|9047.4|9049.2|9047.9|9047.1|9046.2|343
1596649800000|2020-08-05 17:50:00|9048.2|9047.3|9046.1|9045.2|9048.7|9047.7|9046|9045.1|318
1596650100000|2020-08-05 17:55:00|9046.4|9045.5|9044.8|9043.9|9047.1|9046.2|9044.3|9043.4|435
1596650400000|2020-08-05 18:00:00|9044.9|9044|9042.1|9040.6|9045|9044.1|9041.2|9040.3|446
1596650700000|2020-08-05 18:05:00|9042|9040.5|9042.2|9040.7|9042.5|9041.5|9041.2|9040.2|367
1596651000000|2020-08-05 18:10:00|9042.3|9040.8|9041.5|9040.6|9042.4|9041.2|9041.2|9040.1|245
1596651300000|2020-08-05 18:15:00|9041.6|9040.7|9042.4|9041.5|9043.2|9042.1|9041.3|9039.9|252
1596651600000|2020-08-05 18:20:00|9042.5|9041.6|9043.4|9042.5|9044.1|9042.7|9042.3|9041.4|272
1596651900000|2020-08-05 18:25:00|9043.5|9042.6|9045.7|9044.8|9046|9045.1|9043.3|9042.4|360
1596652200000|2020-08-05 18:30:00|9045.6|9044.7|9042.4|9041.5|9046.3|9045.2|9042|9041|379
1596652500000|2020-08-05 18:35:00|9042.5|9041.6|9043.7|9042.2|9043.9|9043|9042|9040.9|282
1596652800000|2020-08-05 18:40:00|9043.3|9042.4|9043.1|9042.2|9044.6|9043.4|9041.8|9040.8|401
1596653100000|2020-08-05 18:45:00|9043|9042.1|9042.2|9041.3|9043.6|9042.4|9042|9040.9|331
1596653400000|2020-08-05 18:50:00|9042.1|9041.2|9043.2|9042.3|9043.7|9042.6|9041.8|9040.9|418
1596653700000|2020-08-05 18:55:00|9043.3|9042.4|9042.3|9041.4|9044.9|9043.8|9042.2|9041.3|489
1596654000000|2020-08-05 19:00:00|9042.6|9041.7|9042.4|9041.5|9043.4|9042.5|9041.3|9040.1|489
1596654300000|2020-08-05 19:05:00|9042.3|9041.4|9043.8|9042.9|9043.9|9043|9042|9040.9|393
1596654600000|2020-08-05 19:10:00|9043.9|9043|9045.2|9043.7|9045.2|9044.1|9043.5|9042.6|314
1596654900000|2020-08-05 19:15:00|9045.1|9043.6|9044|9042.5|9045.2|9043.8|9043.5|9042.4|206
1596655200000|2020-08-05 19:20:00|9043.9|9043|9043.9|9043|9045.1|9044|9042.8|9041.7|374
1596655500000|2020-08-05 19:25:00|9044.1|9043.2|9044.9|9043.4|9045.3|9044.1|9043.4|9042.3|363
1596655800000|2020-08-05 19:30:00|9044.7|9043.8|9045.4|9043.9|9046.3|9045.1|9044.7|9043.4|406
1596656100000|2020-08-05 19:35:00|9045.3|9043.8|9043.9|9042.4|9045.4|9044.3|9043.5|9042.4|288
1596656400000|2020-08-05 19:40:00|9044|9042.5|9043.6|9042.7|9044.7|9043.5|9043.3|9042.2|294
1596656700000|2020-08-05 19:45:00|9043.8|9042.3|9046|9045.1|9046.4|9045.2|9043.6|9042.3|337
1596657000000|2020-08-05 19:50:00|9045.9|9045|9046.4|9045.5|9047.1|9046.2|9045.6|9044.3|455
1596657300000|2020-08-05 19:55:00|9046.5|9045.6|9045.6|9044.1|9047.1|9046|9044.2|9043|626
1596657600000|2020-08-05 20:00:00|9045.5|9044|9044.8|9043.9|9045.7|9044.4|9043.5|9042.4|428
1596657900000|2020-08-05 20:05:00|9044.9|9044|9045.2|9043.7|9045.4|9044|9043.4|9042.2|285
1596658200000|2020-08-05 20:10:00|9044.9|9044|9044.9|9043.4|9045.7|9044.6|9044.3|9043.1|222
1596658500000|2020-08-05 20:15:00|9044.6|9043.7|9044.9|9044|9045.7|9044.5|9044.5|9043.4|184
1596658800000|2020-08-05 20:20:00|9044.8|9043.9|9046.5|9045|9047|9045.5|9044.7|9043.5|180
1596659100000|2020-08-05 20:25:00|9046.6|9045.1|9046.6|9045.1|9047|9045.5|9045.9|9044.6|135
1596659400000|2020-08-05 20:30:00|9046.4|9045.5|9045.5|9044|9047.4|9046.3|9045.3|9043.9|220
1596659700000|2020-08-05 20:35:00|9045.6|9044.1|9045.3|9043.8|9047.4|9046.3|9045.3|9043.8|249
1596660000000|2020-08-05 20:40:00|9045.2|9043.7|9045.1|9043.6|9046.1|9044.9|9044.4|9043.2|167
1596660300000|2020-08-05 20:45:00|9045|9043.5|9045.3|9043.8|9046|9044.6|9044|9042.6|214
1596660600000|2020-08-05 20:50:00|9045.2|9043.7|9045.2|9043.7|9045.8|9044.3|9043.4|9041.9|351
1596660900000|2020-08-05 20:55:00|9045.1|9043.6|9047.7|9043.6|9053.4|9046.6|9045.1|9039.3|483
1596661200000|2020-08-05 21:00:00|9052.4|9040.4|9049.7|9037.7|9052.4|9040.4|9048.7|9036.9|49
1596661500000|2020-08-05 21:05:00|9048.5|9036.5|9049.5|9037.5|9054|9044|9047.7|9035.7|263
1596661800000|2020-08-05 21:10:00|9049.4|9037.4|9049.5|9037.5|9051|9039|9047.7|9035.7|218
1596662100000|2020-08-05 21:15:00|9049.7|9037.7|9048.5|9036.5|9049.9|9037.9|9046.9|9034.9|214
1596662400000|2020-08-05 21:20:00|9048.6|9036.6|9047.8|9036.6|9049.3|9037.8|9046.5|9034.6|221
1596662700000|2020-08-05 21:25:00|9047.9|9036.3|9048.4|9036.6|9049.5|9037.5|9046.5|9034.5|302
1596663000000|2020-08-05 21:30:00|9048.5|9036.5|9049|9040.3|9050.7|9040.6|9046.5|9035.9|463
1596663300000|2020-08-05 21:35:00|9048.8|9040.6|9047.8|9041.6|9049.3|9041.9|9047.5|9039.5|412
1596663600000|2020-08-05 21:40:00|9048.8|9041.4|9048.3|9041.7|9049.7|9041.7|9047.4|9039.6|291
1596663900000|2020-08-05 21:45:00|9047.9|9041|9047.1|9040.6|9049.5|9042|9046.6|9038.5|419
1596664200000|2020-08-05 21:50:00|9046.7|9040.5|9049.4|9042.4|9051.2|9043.1|9046.2|9038.7|397
1596664500000|2020-08-05 21:55:00|9049.3|9042.5|9050.1|9042.7|9051.8|9043.7|9045.5|9036.8|700
1596664800000|2020-08-05 22:00:00|9050.3|9043.3|9049.5|9046.2|9051.2|9046.4|9048|9042.4|806
1596665100000|2020-08-05 22:05:00|9049.6|9046.3|9047.8|9044.7|9052.3|9046.7|9047.8|9042|606
1596665400000|2020-08-05 22:10:00|9048.1|9044.8|9046.4|9043.6|9048.5|9045.4|9046.3|9043.5|378
1596665700000|2020-08-05 22:15:00|9046.3|9043.7|9047.4|9044.9|9048.2|9046.1|9045.9|9043.5|590
1596666000000|2020-08-05 22:20:00|9047.5|9045|9045.9|9043.6|9047.7|9045.7|9045.4|9043.3|303
1596666300000|2020-08-05 22:25:00|9046.1|9043.7|9045.6|9044.1|9046.6|9044.8|9045.3|9043.3|250
1596666600000|2020-08-05 22:30:00|9046|9043.7|9044.2|9042.7|9046|9044|9043.6|9041.8|248
1596666900000|2020-08-05 22:35:00|9044.6|9042.4|9044.6|9043.1|9045.3|9043.3|9043.8|9041.9|150
1596667200000|2020-08-05 22:40:00|9044.8|9043.3|9045.5|9044|9046.3|9044.1|9044.6|9042.9|170
1596667500000|2020-08-05 22:45:00|9045.4|9043.9|9044.8|9043.3|9045.9|9044.1|9044.8|9042.9|88
1596667800000|2020-08-05 22:50:00|9044.7|9043.2|9045.2|9043.7|9046.3|9044.4|9044.7|9043.2|112
1596668100000|2020-08-05 22:55:00|9045.3|9043.8|9046|9044.5|9047.3|9045.1|9045.1|9043.5|137
1596668400000|2020-08-05 23:00:00|9046.1|9044.6|9045.9|9044.4|9047.7|9045.4|9045.4|9043.5|173
1596668700000|2020-08-05 23:05:00|9045.8|9044.3|9045.6|9044.1|9046.5|9044.9|9044.8|9043.2|155
1596669000000|2020-08-05 23:10:00|9045.5|9044|9044.7|9043.2|9046.1|9044.5|9044.5|9043|143
1596669300000|2020-08-05 23:15:00|9044.6|9043.1|9044|9042.5|9045|9043.5|9043.7|9042.2|163
1596669600000|2020-08-05 23:20:00|9043.9|9042.4|9044.9|9043.4|9045.2|9043.7|9043.9|9042.4|151
1596669900000|2020-08-05 23:25:00|9045|9043.5|9045.1|9043.6|9046.4|9044.9|9044.6|9043.1|162
1596670200000|2020-08-05 23:30:00|9045.2|9043.7|9046.7|9045.2|9047.1|9045.6|9045.2|9043.7|176
1596670500000|2020-08-05 23:35:00|9046.8|9045.3|9046.9|9045.4|9047.5|9046|9046.5|9045|128
1596670800000|2020-08-05 23:40:00|9046.8|9045.3|9046.8|9045.3|9047.4|9045.9|9046.6|9045.1|144
1596671100000|2020-08-05 23:45:00|9046.9|9045.4|9045.3|9043.8|9047|9045.5|9045.2|9043.7|158
1596671400000|2020-08-05 23:50:00|9045.5|9044|9045.8|9044.3|9046.2|9044.7|9045.2|9043.7|141
1596671700000|2020-08-05 23:55:00|9045.9|9044.4|9046.2|9044.7|9046.4|9044.9|9045.2|9043.7|164
1596672000000|2020-08-06 00:00:00|9046|9044.5|9046|9044.5|9046.3|9044.8|9044.9|9043.4|282
1596672300000|2020-08-06 00:05:00|9045.9|9044.4|9045.7|9044.2|9047.8|9046.3|9045.5|9044|281
1596672600000|2020-08-06 00:10:00|9045.8|9044.3|9045.5|9044|9046.3|9044.8|9045|9043.6|291
1596672900000|2020-08-06 00:15:00|9045.6|9044.1|9045.1|9043.6|9046|9044.5|9044.7|9043.2|256
1596673200000|2020-08-06 00:20:00|9045|9043.5|9044.2|9042.7|9045.6|9044.2|9043.2|9041.7|382
1596673500000|2020-08-06 00:25:00|9044.3|9042.8|9042.7|9041.2|9044.6|9043.1|9042.3|9040.9|335
1596673800000|2020-08-06 00:30:00|9042.6|9041.1|9043.7|9042.2|9044.4|9043.1|9042.6|9041.1|293
1596674100000|2020-08-06 00:35:00|9043.8|9042.3|9043.9|9042.4|9044.6|9043.1|9043.4|9041.9|174
1596674400000|2020-08-06 00:40:00|9043.8|9042.3|9042.3|9040.8|9044.5|9043|9042|9040.5|252
1596674700000|2020-08-06 00:45:00|9042.2|9040.7|9042.7|9041.2|9042.7|9041.2|9041.1|9040.1|284
1596675000000|2020-08-06 00:50:00|9042.6|9041.1|9042.8|9041.3|9043.8|9042.3|9041.5|9040|476
1596675300000|2020-08-06 00:55:00|9042.7|9041.2|9043.7|9042.2|9043.9|9042.7|9042.6|9041.1|384
1596675600000|2020-08-06 01:00:00|9043.8|9042.3|9042.4|9040.9|9044.3|9043|9042.2|9040.7|373
1596675900000|2020-08-06 01:05:00|9042.5|9041|9043.3|9041.8|9043.5|9042.3|9041.7|9040.3|299
1596676200000|2020-08-06 01:10:00|9043.4|9041.9|9043.8|9042.3|9044.6|9043.5|9043.2|9041.9|367
1596676500000|2020-08-06 01:15:00|9043.9|9042.4|9045.2|9043.7|9045.3|9043.8|9043.8|9042.3|230
1596676800000|2020-08-06 01:20:00|9045.3|9043.8|9043.6|9042.1|9045.3|9043.8|9043.1|9042|260
1596677100000|2020-08-06 01:25:00|9043.4|9041.9|9043|9041.5|9044.3|9042.8|9042.6|9041.1|272
1596677400000|2020-08-06 01:30:00|9042.9|9041.4|9042.8|9041.3|9043.5|9042|9042.4|9040.9|295
1596677700000|2020-08-06 01:35:00|9042.9|9041.4|9042.7|9041.2|9043.5|9042|9042.1|9040.6|246
1596678000000|2020-08-06 01:40:00|9042.6|9041.1|9041.9|9040.4|9043|9041.5|9041.5|9040.1|272
1596678300000|2020-08-06 01:45:00|9041.7|9040.2|9041.7|9040.2|9042.3|9040.8|9040.9|9039.4|224
1596678600000|2020-08-06 01:50:00|9041.6|9040.1|9041.9|9040.4|9042.5|9041|9041.2|9039.9|309
1596678900000|2020-08-06 01:55:00|9042.3|9040.8|9042.3|9040.8|9043|9041.5|9041.6|9040.1|305
1596679200000|2020-08-06 02:00:00|9042.4|9040.9|9039.2|9037.7|9042.4|9040.9|9038.3|9037|355
1596679500000|2020-08-06 02:05:00|9039.3|9037.8|9040|9038.5|9040.7|9039.4|9038.7|9037.5|527
1596679800000|2020-08-06 02:10:00|9039.9|9038.4|9040|9038.5|9040.9|9039.4|9039|9037.7|420
1596680100000|2020-08-06 02:15:00|9040.1|9038.6|9040.9|9039.4|9042.6|9041.3|9040.1|9038.6|378
1596680400000|2020-08-06 02:20:00|9041|9039.5|9042.2|9040.7|9042.5|9041.4|9040.4|9039.1|310
1596680700000|2020-08-06 02:25:00|9042.3|9040.8|9042.4|9040.9|9042.6|9041.4|9041.6|9040.2|307
1596681000000|2020-08-06 02:30:00|9042.5|9041|9042.2|9040.7|9043.2|9041.7|9042|9040.5|321
1596681300000|2020-08-06 02:35:00|9042.3|9040.8|9041.6|9040.1|9043.1|9041.7|9041.5|9040|349
1596681600000|2020-08-06 02:40:00|9041.5|9040|9041.8|9040.3|9042.4|9041|9040.6|9039.1|432
1596681900000|2020-08-06 02:45:00|9041.9|9040.4|9041.2|9039.7|9042.2|9041.1|9041.1|9039.6|394
1596682200000|2020-08-06 02:50:00|9041.3|9039.8|9041.7|9040.2|9043.2|9041.7|9041.2|9039.7|341
1596682500000|2020-08-06 02:55:00|9041.6|9040.1|9041.2|9039.7|9042.3|9040.8|9040.6|9039.3|304
1596682800000|2020-08-06 03:00:00|9041.3|9039.8|9040.5|9039|9042.5|9041|9040.4|9038.9|249
1596683100000|2020-08-06 03:05:00|9040.6|9039.1|9041.2|9039.7|9041.5|9040.1|9040.3|9038.8|261
1596683400000|2020-08-06 03:10:00|9040.9|9040|9041.5|9040|9042.1|9040.9|9040.9|9039.7|243
1596683700000|2020-08-06 03:15:00|9041.4|9039.9|9040.1|9038.6|9042.3|9040.8|9039.9|9038.4|321
1596684000000|2020-08-06 03:20:00|9040|9038.5|9041.6|9040.1|9042|9040.9|9039.9|9038.4|286
1596684300000|2020-08-06 03:25:00|9041.7|9040.2|9041.3|9039.8|9042.1|9040.6|9040.8|9039.3|347
1596684600000|2020-08-06 03:30:00|9041.4|9039.9|9041.9|9040.4|9042.2|9041|9040.9|9039.5|347
1596684900000|2020-08-06 03:35:00|9042|9040.5|9043.1|9041.6|9043.4|9041.9|9041.6|9040.1|303
1596685200000|2020-08-06 03:40:00|9043.2|9041.7|9042.8|9041.3|9043.6|9042.1|9042.1|9040.6|221
1596685500000|2020-08-06 03:45:00|9042.7|9041.2|9042.6|9041.1|9043|9041.5|9042.1|9040.6|359
1596685800000|2020-08-06 03:50:00|9042.5|9041|9042.6|9041.1|9043.3|9041.8|9042.4|9040.9|192
1596686100000|2020-08-06 03:55:00|9042.5|9041|9042.4|9040.9|9043.2|9041.9|9042.1|9040.8|214
1596686400000|2020-08-06 04:00:00|9042.3|9040.8|9042.7|9041.2|9043.7|9042.2|9042.3|9040.8|234
1596686700000|2020-08-06 04:05:00|9042.8|9041.3|9042.8|9041.3|9043|9041.6|9042.3|9040.8|162
1596687000000|2020-08-06 04:10:00|9042.9|9041.4|9042.5|9041|9043|9041.5|9042|9040.5|201
1596687300000|2020-08-06 04:15:00|9042.6|9041.1|9043.8|9042.3|9044|9042.5|9042.1|9040.6|223
1596687600000|2020-08-06 04:20:00|9043.7|9042.2|9044.5|9043|9044.9|9043.6|9043|9041.5|309
1596687900000|2020-08-06 04:25:00|9044.8|9043.3|9043.9|9042.4|9044.9|9043.4|9043.4|9041.9|246
1596688200000|2020-08-06 04:30:00|9043.8|9042.3|9043.5|9042|9044.4|9042.9|9043.3|9041.8|207
1596688500000|2020-08-06 04:35:00|9043.6|9042.1|9044.2|9042.7|9044.9|9043.7|9043.3|9042|266
1596688800000|2020-08-06 04:40:00|9044.3|9042.8|9043.6|9042.1|9044.5|9043.3|9043.2|9042|137
1596689100000|2020-08-06 04:45:00|9043.7|9042.2|9045.3|9043.8|9045.4|9043.9|9043.5|9042|263
1596689400000|2020-08-06 04:50:00|9045.4|9043.9|9045|9043.5|9045.4|9044|9044.1|9042.8|350
1596689700000|2020-08-06 04:55:00|9044.9|9043.4|9044.6|9043.1|9045.2|9044|9043.4|9042.1|336
1596690000000|2020-08-06 05:00:00|9044.7|9043.2|9047|9046.1|9047.3|9046.2|9044.4|9043|367
1596690300000|2020-08-06 05:05:00|9047.1|9046.2|9047|9045.5|9047.6|9046.4|9046.1|9044.8|279
1596690600000|2020-08-06 05:10:00|9046.9|9045.4|9047.8|9046.9|9048.3|9047.1|9045.9|9044.5|331
1596690900000|2020-08-06 05:15:00|9047.9|9047|9049.3|9047.8|9049.9|9048.5|9047.7|9046.8|263
1596691200000|2020-08-06 05:20:00|9049.2|9047.7|9048.5|9047.6|9049.5|9048.2|9047.8|9046.6|239
1596691500000|2020-08-06 05:25:00|9048.4|9047.5|9048.9|9047.4|9049.1|9047.9|9047.1|9045.9|301
1596691800000|2020-08-06 05:30:00|9048.7|9047.2|9048.4|9046.9|9048.9|9047.4|9047.3|9045.8|493
1596692100000|2020-08-06 05:35:00|9048.5|9047|9048|9047.1|9048.9|9047.6|9047.5|9046|410
1596692400000|2020-08-06 05:40:00|9047.9|9047|9054|9052.5|9054.2|9052.7|9047.9|9046.5|469
1596692700000|2020-08-06 05:45:00|9054.1|9052.6|9052.2|9050.7|9054.1|9052.8|9051.6|9050.2|456
1596693000000|2020-08-06 05:50:00|9052.1|9050.6|9051.5|9050.6|9053.2|9052|9051.5|9050.4|519
1596693300000|2020-08-06 05:55:00|9051.6|9050.7|9050.3|9046.3|9051.9|9051|9047.4|9043.8|584
1596693600000|2020-08-06 06:00:00|9049.8|9044.7|9046.6|9045.1|9052.6|9047.8|9041.3|9039.8|982
1596693900000|2020-08-06 06:05:00|9046.7|9045.2|9041.3|9039.8|9046.7|9045.2|9035.3|9033.8|1497
1596694200000|2020-08-06 06:10:00|9041.1|9039.6|9034.7|9033.2|9041.2|9039.7|9030.4|9028.9|1070
1596694500000|2020-08-06 06:15:00|9034.6|9033.1|9038.4|9036.9|9039.7|9038.2|9033.9|9032.4|748
1596694800000|2020-08-06 06:20:00|9038.6|9037.1|9043.6|9042.1|9045.9|9044.4|9037.9|9036.4|793
1596695100000|2020-08-06 06:25:00|9044.4|9042.9|9042.2|9040.7|9045.2|9043.7|9039|9037.6|745
1596695400000|2020-08-06 06:30:00|9042.3|9040.8|9028|9026.5|9042.8|9041.3|9025.9|9024.4|972
1596695700000|2020-08-06 06:35:00|9027.9|9026.4|9027|9025.5|9031|9029.9|9026.9|9025.5|708
1596696000000|2020-08-06 06:40:00|9026.9|9025.4|9026.9|9025.4|9029.6|9028.5|9025.1|9023.7|971
1596696300000|2020-08-06 06:45:00|9027|9025.5|9026.7|9025.2|9031.1|9029.6|9022.9|9021.5|943
1596696600000|2020-08-06 06:50:00|9026.5|9025|9028.6|9027.1|9030|9028.5|9024.7|9023.2|716
1596696900000|2020-08-06 06:55:00|9028.8|9027.3|9023|9021.5|9029.4|9027.9|9021.9|9020.7|637
1596697200000|2020-08-06 07:00:00|9023.2|9021.7|9025|9023.5|9026.3|9025|9019.9|9018.7|1047
1596697500000|2020-08-06 07:05:00|9024.8|9023.3|9028.8|9027.3|9029.1|9027.6|9024.5|9023|927
1596697800000|2020-08-06 07:10:00|9028.7|9027.2|9020.6|9019.7|9028.8|9027.3|9019.2|9017.8|812
1596698100000|2020-08-06 07:15:00|9020.8|9019.3|9020.4|9019.5|9022.4|9020.9|9016.4|9015.2|833
1596698400000|2020-08-06 07:20:00|9020.5|9019.6|9016.3|9014.8|9023.2|9021.7|9016.2|9014.8|878
1596698700000|2020-08-06 07:25:00|9016.5|9015|9015.4|9013.9|9018.7|9017.2|9013.1|9011.9|983
1596699000000|2020-08-06 07:30:00|9015.5|9014|9009.2|9007.7|9015.6|9014.1|9008.1|9006.8|834
1596699300000|2020-08-06 07:35:00|9009.1|9007.6|9012.8|9011.9|9015.1|9013.6|9006.6|9005.2|807
1596699600000|2020-08-06 07:40:00|9012.9|9012|9014.7|9013.2|9015.8|9014.3|9011|9009.7|778
1596699900000|2020-08-06 07:45:00|9014.4|9013.5|9008.5|9007|9016.3|9015.1|9007|9005.7|897
1596700200000|2020-08-06 07:50:00|9008.6|9007.1|9006.3|9004.8|9010.2|9008.7|9005.5|9004|1053
1596700500000|2020-08-06 07:55:00|9006|9004.5|9006.8|9005.3|9011.4|9010.2|9003.5|9002.4|1056
1596700800000|2020-08-06 08:00:00|9006.7|9005.2|9003|9001.5|9010.4|9009.1|9002.8|9001.4|1012
1596701100000|2020-08-06 08:05:00|9003.2|9001.7|9003.5|9002.6|9004.7|9003.4|9001.3|8999.9|673
1596701400000|2020-08-06 08:10:00|9003.4|9002.5|9002.4|9001.5|9003.4|9002.5|8999.1|8997.9|757
1596701700000|2020-08-06 08:15:00|9002.7|9001.2|8999.6|8998.1|9002.8|9001.7|8997.5|8996.4|769
1596702000000|2020-08-06 08:20:00|8999.7|8998.2|9005.1|9004.2|9005.9|9004.7|8997.4|8996.3|763
1596702300000|2020-08-06 08:25:00|9005|9004.1|9006.6|9003.3|9007.8|9006.6|9002.8|9001.3|836
1596702600000|2020-08-06 08:30:00|9005.6|9004.1|8996.5|8995.6|9006.8|9004.8|8996|8994.8|922
1596702900000|2020-08-06 08:35:00|8996.8|8995.3|8995.6|8994.7|8998.1|8996.9|8992.7|8991.7|854
1596703200000|2020-08-06 08:40:00|8995.8|8994.9|9001.3|9000.4|9002|9001|8995.6|8994.4|682
1596703500000|2020-08-06 08:45:00|9001.2|9000.3|9004.5|9003.6|9006.6|9005.7|8999.6|8998.7|606
1596703800000|2020-08-06 08:50:00|9004.3|9003.4|9001|9000.1|9006|9004.8|8999.9|8999|528
1596704100000|2020-08-06 08:55:00|9000.9|9000|8998.7|8997.8|9002.6|9001.4|8996.6|8995.6|597
1596704400000|2020-08-06 09:00:00|8998.6|8997.7|8991.6|8990.7|8999.5|8998.5|8991.3|8990.2|939
1596704700000|2020-08-06 09:05:00|8991.5|8990.6|8993.1|8992.2|8993.5|8992.5|8990.6|8989.4|811
1596705000000|2020-08-06 09:10:00|8993.4|8991.9|8995.7|8994.8|8997.8|8996.9|8992.8|8991.6|680
1596705300000|2020-08-06 09:15:00|8995.8|8994.9|8999.6|8998.7|9000|8998.9|8994.8|8993.6|647
1596705600000|2020-08-06 09:20:00|8999.5|8998.6|8998.6|8997.7|9000.7|8999.5|8997.8|8996.5|601
1596705900000|2020-08-06 09:25:00|8998.5|8997.6|8999.1|8998.2|9000.2|8999|8996.5|8995.3|705
1596706200000|2020-08-06 09:30:00|8999|8998.1|8999.7|8998.8|8999.9|8999|8995.9|8994.7|630
1596706500000|2020-08-06 09:35:00|8999.8|8998.9|9003.4|9002.5|9003.7|9002.6|8999.4|8998.5|581
1596706800000|2020-08-06 09:40:00|9003.3|9002.4|9005|9004.1|9005.2|9004.3|9001.5|9000.5|510
1596707100000|2020-08-06 09:45:00|9005.1|9004.2|9010.8|9009.9|9011.3|9010.3|9004|9003|675
1596707400000|2020-08-06 09:50:00|9010.9|9010|9004.9|9004|9011.4|9010.3|9004.1|9003|659
1596707700000|2020-08-06 09:55:00|9005|9004.1|9002.5|9001.6|9005.9|9004.8|9001.9|9000.9|492
1596708000000|2020-08-06 10:00:00|9002.3|9001.4|9002.4|9001.5|9006.1|9005.2|8999.7|8998.8|616
1596708300000|2020-08-06 10:05:00|9002.5|9001.6|9001|9000.1|9003.1|9001.9|9000.7|8999.8|663
1596708600000|2020-08-06 10:10:00|9001.1|9000.2|8998.7|8997.8|9002.9|9001.6|8996.5|8995.4|619
1596708900000|2020-08-06 10:15:00|8998.8|8997.9|8996.3|8995.4|9000.1|8999.1|8995.8|8994.9|554
1596709200000|2020-08-06 10:20:00|8996.2|8995.3|8992.6|8991.7|8998.5|8997.4|8991.9|8990.9|668
1596709500000|2020-08-06 10:25:00|8992.5|8991.6|8991.5|8990.6|8994.2|8993.3|8990.7|8989.8|655
1596709800000|2020-08-06 10:30:00|8991.4|8990.5|8989.8|8988.9|8993.9|8993|8989.3|8988.3|633
1596710100000|2020-08-06 10:35:00|8989.7|8988.8|8994.1|8993.2|8994.8|8993.9|8989.7|8988.7|659
1596710400000|2020-08-06 10:40:00|8994|8993.1|8988.1|8987.2|8994.1|8993.2|8988|8987.1|692
1596710700000|2020-08-06 10:45:00|8988.3|8987.4|8989.7|8988.8|8990.4|8989.1|8987.5|8986.4|562
1596711000000|2020-08-06 10:50:00|8989.8|8988.9|8993.3|8992.4|8993.5|8992.6|8989.5|8988.6|627
1596711300000|2020-08-06 10:55:00|8993.4|8992.5|8990.9|8990|8995.1|8994.2|8990.8|8989.6|614
1596711600000|2020-08-06 11:00:00|8991|8990.1|8995|8994.1|8995.6|8994.5|8989.6|8988.7|692
1596711900000|2020-08-06 11:05:00|8995.2|8993.7|8990.8|8989.9|8995.2|8994.1|8990.6|8989.6|808
1596712200000|2020-08-06 11:10:00|8990.9|8990|8991.9|8991|8994.7|8993.8|8990.4|8989.5|656
1596712500000|2020-08-06 11:15:00|8992.1|8991.2|8987.7|8986.8|8992.3|8991.4|8985.1|8984.2|646
1596712800000|2020-08-06 11:20:00|8987.8|8986.9|8990.5|8989.6|8991|8990.1|8987.4|8986.5|654
1596713100000|2020-08-06 11:25:00|8990.6|8989.7|8993.1|8992.2|8995.5|8994.6|8990.1|8989.2|636
1596713400000|2020-08-06 11:30:00|8993|8992.1|8995.5|8994.6|8996.9|8995.7|8992.7|8991.6|544
1596713700000|2020-08-06 11:35:00|8995.4|8994.5|8994.7|8993.8|8995.9|8995|8993.9|8993|612
1596714000000|2020-08-06 11:40:00|8994.6|8993.7|8993.3|8992.4|8995.9|8995|8992.6|8991.7|508
1596714300000|2020-08-06 11:45:00|8993.4|8992.5|9000.2|8999.3|9000.4|8999.5|8992.3|8991.4|578
1596714600000|2020-08-06 11:50:00|9000.3|8999.4|9001.2|9000.3|9003.9|9003|8999.5|8998.6|680
1596714900000|2020-08-06 11:55:00|9001.3|9000.4|9000|8999.1|9001.7|9000.8|8999.2|8998.3|630
1596715200000|2020-08-06 12:00:00|9000.1|8999.2|9005|9004.1|9005.1|9004.2|8999.3|8998.4|806
1596715500000|2020-08-06 12:05:00|9004.9|9004|9006.3|9005.4|9008.6|9007.7|9003.4|9002.4|671
1596715800000|2020-08-06 12:10:00|9006.2|9005.3|9003.6|9002.7|9006.2|9005.3|9000.5|8999.6|619
1596716100000|2020-08-06 12:15:00|9003.8|9002.9|9004.8|9003.9|9005.3|9004.4|9003.3|9002.4|643
1596716400000|2020-08-06 12:20:00|9004.7|9003.8|9002|9001.1|9005.5|9004.6|9002|9001.1|618
1596716700000|2020-08-06 12:25:00|9002.2|9001.3|9011|9006.9|9011.4|9009.7|9001.9|9001|771
1596717000000|2020-08-06 12:30:00|9010.8|9007.2|9009|9008.1|9011.4|9008.8|9007.2|9004.9|895
1596717300000|2020-08-06 12:35:00|9008.9|9008|9008.9|9008|9010.2|9009.3|9006.2|9005.2|752
1596717600000|2020-08-06 12:40:00|9009|9008.1|9004|9003.1|9010.6|9009.7|9002.8|9001.9|776
1596717900000|2020-08-06 12:45:00|9003.9|9003|9008.9|9008|9010.6|9009.5|9002.9|9002|699
1596718200000|2020-08-06 12:50:00|9008.7|9007.8|9007.4|9006.5|9010.3|9009.3|9007|9006.1|659
1596718500000|2020-08-06 12:55:00|9007.3|9006.4|9008.7|9007.8|9011.2|9010|9006.9|9006|781
1596718800000|2020-08-06 13:00:00|9008.6|9007.7|9004.5|9003.6|9008.8|9007.9|9003.7|9002.6|696
1596719100000|2020-08-06 13:05:00|9004.6|9003.7|9000.9|9000|9005.4|9004.3|9000.5|8999.6|631
1596719400000|2020-08-06 13:10:00|9000.8|8999.9|9006.2|9005.3|9006.2|9005.3|9000.6|8999.7|586
1596719700000|2020-08-06 13:15:00|9006.1|9005.2|8999.4|8997.9|9006.4|9005.3|8997.6|8996.3|905
1596720000000|2020-08-06 13:20:00|8999.3|8997.8|8998|8997.1|9000.2|8998.8|8996.9|8995.8|652
1596720300000|2020-08-06 13:25:00|8998.2|8997.3|8997.3|8996.4|8999.5|8998.6|8996.9|8996|574
1596720600000|2020-08-06 13:30:00|8997.4|8996.5|8996.6|8995.7|8998.1|8997.2|8995.6|8994.6|745
1596720900000|2020-08-06 13:35:00|8996.4|8995.5|8998.3|8996.8|8999.7|8998.8|8995.7|8994.7|799
1596721200000|2020-08-06 13:40:00|8997.9|8997|9001.6|9000.7|9002.1|9001.2|8997.9|8997|704
1596721500000|2020-08-06 13:45:00|9001.7|9000.8|9006.5|9005.6|9006.9|9006|9000.7|8999.8|794
1596721800000|2020-08-06 13:50:00|9006.6|9005.7|9002.3|9001.4|9008.4|9007.3|9002.1|9001.2|903
1596722100000|2020-08-06 13:55:00|9002.4|9001.5|9003.8|9002.9|9004.5|9003.3|9000.3|8999|912
1596722400000|2020-08-06 14:00:00|9004|9003.1|9003.7|9002.8|9007.5|9006.6|9002.5|9001|998
1596722700000|2020-08-06 14:05:00|9003.6|9002.7|8998.8|8997.3|9007.6|9006.7|8995.7|8994.2|1178
1596723000000|2020-08-06 14:10:00|8998.7|8997.2|8999.7|8998.8|9001.5|9000.4|8998|8996.5|1029
1596723300000|2020-08-06 14:15:00|9000.1|8998.6|9003.1|9001.6|9005.1|9004.1|8999.3|8998.3|944
1596723600000|2020-08-06 14:20:00|9003|9001.5|9001.3|9000.4|9004.5|9003.2|8999.5|8998.5|905
1596723900000|2020-08-06 14:25:00|9001.2|9000.3|9002.5|9001.6|9004.4|9003.5|9000.9|9000|832
1596724200000|2020-08-06 14:30:00|9002.6|9001.7|8998.9|8998|9003.6|9002.7|8998.3|8997.3|773
1596724500000|2020-08-06 14:35:00|8999|8998.1|9001.3|9000.4|9003.1|9002.2|8999|8998.1|825
1596724800000|2020-08-06 14:40:00|9001.4|9000.5|9003.6|9002.7|9005.4|9004.1|8997|8996|954
1596725100000|2020-08-06 14:45:00|9004|9002.5|9002.7|9001.8|9004.5|9003.4|9001.5|9000.6|843
1596725400000|2020-08-06 14:50:00|9002.6|9001.7|9007.4|9006.5|9007.8|9006.9|9002.4|9001.3|828
1596725700000|2020-08-06 14:55:00|9007.5|9006.6|9011.4|9010.5|9011.5|9010.6|9005.1|9004|1107
1596726000000|2020-08-06 15:00:00|9011.5|9010.6|9014.3|9013.4|9014.6|9013.6|9008.7|9007.8|1010
1596726300000|2020-08-06 15:05:00|9014.6|9013.7|9016|9015.1|9016.7|9015.8|9014.3|9013.3|826
1596726600000|2020-08-06 15:10:00|9015.9|9015|9017.9|9017|9018.7|9017.8|9013.5|9012.6|872
1596726900000|2020-08-06 15:15:00|9018.2|9017.3|9022.5|9021.6|9022.6|9021.7|9017.6|9016.4|728
1596727200000|2020-08-06 15:20:00|9022.3|9021.4|9020.2|9019.3|9023.5|9022.6|9020|9019.1|659
1596727500000|2020-08-06 15:25:00|9020.1|9019.2|9025.5|9024.6|9025.7|9024.7|9020.1|9019.2|685
1596727800000|2020-08-06 15:30:00|9025.4|9024.5|9023.5|9022.6|9025.5|9024.6|9023.1|9022.2|635
1596728100000|2020-08-06 15:35:00|9023.6|9022.7|9021|9020.1|9024.2|9023.3|9020.5|9019.6|702
1596728400000|2020-08-06 15:40:00|9020.8|9019.9|9022.7|9021.8|9027.1|9026.2|9020.5|9019.6|705
1596728700000|2020-08-06 15:45:00|9022.6|9021.7|9017.7|9016.8|9022.8|9021.9|9017.2|9016.3|696
1596729000000|2020-08-06 15:50:00|9017.8|9016.9|9013.8|9012.9|9019|9018|9013.4|9012.3|629
1596729300000|2020-08-06 15:55:00|9013.7|9012.8|9017.7|9016.8|9017.8|9016.9|9012.9|9011.8|649
1596729600000|2020-08-06 16:00:00|9017.8|9016.9|9020.9|9019.4|9022.9|9021.7|9017.6|9016.5|964
1596729900000|2020-08-06 16:05:00|9020.8|9019.3|9030.3|9028.8|9031.3|9029.9|9018.6|9017.2|1043
1596730200000|2020-08-06 16:10:00|9030.4|9028.9|9025.5|9024.6|9032.4|9031.5|9025.2|9024.3|972
1596730500000|2020-08-06 16:15:00|9025.4|9024.5|9025.9|9025|9026.3|9025.4|9022.2|9021.3|804
1596730800000|2020-08-06 16:20:00|9025.8|9024.9|9023.1|9022.2|9025.8|9024.9|9023|9022.1|625
1596731100000|2020-08-06 16:25:00|9023.2|9022.3|9024.2|9023.3|9024.7|9023.8|9022.7|9021.7|636
1596731400000|2020-08-06 16:30:00|9024.3|9023.4|9024.7|9023.8|9025.1|9024.1|9022.4|9021.4|550
1596731700000|2020-08-06 16:35:00|9024.6|9023.7|9025.2|9024.3|9027.3|9026.2|9024.1|9023.2|589
1596732000000|2020-08-06 16:40:00|9025.1|9024.2|9025.9|9025|9026.6|9025.7|9024.9|9023.9|579
1596732300000|2020-08-06 16:45:00|9026|9025.1|9025.2|9024.3|9026.7|9025.8|9024.9|9024|472
1596732600000|2020-08-06 16:50:00|9025.3|9024.4|9028.2|9027.3|9028.4|9027.5|9024.2|9023.3|625
1596732900000|2020-08-06 16:55:00|9028.3|9027.4|9028.5|9027.6|9028.7|9027.7|9026.1|9025.1|535
1596733200000|2020-08-06 17:00:00|9028.3|9027.4|9028.6|9027.7|9030.3|9029.4|9026.6|9025.4|618
1596733500000|2020-08-06 17:05:00|9028.5|9027.6|9025.1|9023.6|9028.6|9027.7|9024.4|9023.5|577
1596733800000|2020-08-06 17:10:00|9025|9023.5|9024.6|9023.7|9025.8|9024.9|9023.5|9022.6|528
1596734100000|2020-08-06 17:15:00|9024.5|9023.6|9023.7|9022.8|9024.7|9023.8|9022.4|9021.5|535
1596734400000|2020-08-06 17:20:00|9023.6|9022.7|9022.7|9021.8|9024|9023.1|9021.5|9020.6|483
1596734700000|2020-08-06 17:25:00|9022.8|9021.9|9024.6|9023.7|9024.6|9023.7|9022.6|9021.7|396
1596735000000|2020-08-06 17:30:00|9024.3|9023.4|9025.9|9025|9026.3|9025.2|9023.6|9022.7|429
1596735300000|2020-08-06 17:35:00|9025.8|9024.9|9027.9|9027|9028|9027.1|9025.6|9024.7|405
1596735600000|2020-08-06 17:40:00|9027.8|9026.9|9030.5|9029.6|9030.7|9029.8|9027.5|9026.6|573
1596735900000|2020-08-06 17:45:00|9030.4|9029.5|9034.5|9033.6|9035.1|9034.2|9030|9029.1|791
1596736200000|2020-08-06 17:50:00|9034.4|9033.5|9033.5|9032.6|9034.7|9033.8|9032.3|9031.4|532
1596736500000|2020-08-06 17:55:00|9033.6|9032.7|9032.5|9031.6|9033.6|9032.7|9030.7|9029.8|658
1596736800000|2020-08-06 18:00:00|9032.6|9031.7|9032.6|9031.7|9033.3|9032.4|9030.9|9030|561
1596737100000|2020-08-06 18:05:00|9032.7|9031.8|9028.1|9027.2|9032.7|9031.8|9028.1|9027.2|550
1596737400000|2020-08-06 18:10:00|9028.2|9027.3|9028|9027.1|9029.4|9028.5|9027.7|9026.8|441
1596737700000|2020-08-06 18:15:00|9028.1|9027.2|9030.7|9029.8|9031.6|9030.7|9028|9027.1|485
1596738000000|2020-08-06 18:20:00|9030.6|9029.7|9029.5|9028.6|9031.2|9030.2|9029.2|9028.3|431
1596738300000|2020-08-06 18:25:00|9029.4|9028.5|9033.7|9032.8|9033.9|9033|9029.3|9028.4|549
1596738600000|2020-08-06 18:30:00|9033.6|9032.7|9032.5|9031.6|9033.7|9032.8|9031.5|9030.6|422
1596738900000|2020-08-06 18:35:00|9032.6|9031.7|9032.1|9031.2|9033.7|9032.8|9031.4|9030.5|452
1596739200000|2020-08-06 18:40:00|9032|9031.1|9033.9|9033|9034.1|9033.2|9031.8|9030.9|416
1596739500000|2020-08-06 18:45:00|9034|9033.1|9033|9032.1|9034|9033.1|9032.1|9031.2|348
1596739800000|2020-08-06 18:50:00|9033.1|9032.2|9032.3|9031.4|9034|9033.1|9032|9030.9|445
1596740100000|2020-08-06 18:55:00|9032.2|9031.3|9030.2|9029.3|9032.3|9031.4|9029|9028.1|539
1596740400000|2020-08-06 19:00:00|9030.3|9029.4|9032.7|9031.8|9033.2|9032.2|9028.1|9027.2|596
1596740700000|2020-08-06 19:05:00|9032.5|9031.6|9029.5|9028.6|9032.5|9031.6|9028.8|9027.9|522
1596741000000|2020-08-06 19:10:00|9029.4|9028.5|9031.2|9030.3|9032|9030.7|9029|9027.5|671
1596741300000|2020-08-06 19:15:00|9031.3|9030.4|9029.9|9029|9032.8|9031.7|9029.8|9028.8|585
1596741600000|2020-08-06 19:20:00|9030|9029.1|9030.1|9028.6|9031|9029.8|9029.6|9028.5|457
1596741900000|2020-08-06 19:25:00|9029.6|9028.7|9032.6|9031.7|9034|9032.8|9029.2|9028.2|544
1596742200000|2020-08-06 19:30:00|9032.5|9031.6|9033.4|9032.5|9035.5|9034.6|9032.4|9031.2|522
1596742500000|2020-08-06 19:35:00|9033.5|9032.6|9033.3|9032.4|9034.3|9033.3|9032.1|9031|568
1596742800000|2020-08-06 19:40:00|9033.2|9032.3|9035.1|9034.2|9035.6|9034.5|9032.7|9031.6|509
1596743100000|2020-08-06 19:45:00|9035.6|9034.1|9034.6|9033.7|9037.2|9036|9033.7|9032.7|527
1596743400000|2020-08-06 19:50:00|9034.5|9033.6|9034.6|9033.1|9036.8|9035.9|9030.8|9029.3|678
1596743700000|2020-08-06 19:55:00|9034.7|9033.2|9036.9|9036|9037.9|9036.7|9034.1|9032.7|563
1596744000000|2020-08-06 20:00:00|9037|9036.1|9038.9|9038|9040.4|9039.2|9036.6|9035.5|499
1596744300000|2020-08-06 20:05:00|9038.8|9037.9|9039.4|9038.5|9039.7|9038.5|9037.3|9036.4|331
1596744600000|2020-08-06 20:10:00|9039.6|9038.1|9039.2|9038.3|9039.9|9038.8|9038.1|9036.7|231
1596744900000|2020-08-06 20:15:00|9039.5|9038|9039.6|9038.7|9040.6|9039.4|9039.2|9038|187
1596745200000|2020-08-06 20:20:00|9039.7|9038.8|9041.3|9040.4|9041.6|9040.7|9039.7|9038.8|123
1596745500000|2020-08-06 20:25:00|9041.4|9040.5|9040.3|9039.4|9041.7|9040.7|9039.9|9038.7|202
1596745800000|2020-08-06 20:30:00|9040.2|9039.3|9038.3|9037.4|9040.4|9039.4|9038.3|9037.4|213
1596746100000|2020-08-06 20:35:00|9038.4|9037.5|9037.2|9035.7|9038.9|9037.5|9035.7|9034.2|360
1596746400000|2020-08-06 20:40:00|9037.4|9035.9|9036.9|9035.4|9038.1|9036.9|9036.3|9035|210
1596746700000|2020-08-06 20:45:00|9036.8|9035.3|9036.3|9034.8|9037.2|9035.7|9035.9|9034.4|194
1596747000000|2020-08-06 20:50:00|9036.6|9035.1|9037.2|9035.7|9038.2|9036.7|9036.2|9034.7|264
1596747300000|2020-08-06 20:55:00|9037.3|9035.8|9039.1|9035.4|9044.8|9038.2|9037.3|9030.2|322
1596747600000|2020-08-06 21:00:00|9043.5|9031.5|9036.2|9024.2|9043.5|9035|9034.8|9022.8|59
1596747900000|2020-08-06 21:05:00|9037.1|9025.1|9036.7|9024.7|9039.1|9027.1|9033.7|9021.7|185
1596748200000|2020-08-06 21:10:00|9036.5|9024.5|9042|9030|9044.1|9032.1|9033.4|9021.4|374
1596748500000|2020-08-06 21:15:00|9042.6|9030.6|9042.9|9030.9|9044.1|9032.1|9038.9|9026.9|255
1596748800000|2020-08-06 21:20:00|9043.8|9031.8|9043.2|9031.2|9045.6|9033.6|9042.8|9030.8|219
1596749100000|2020-08-06 21:25:00|9043.1|9031.1|9044.5|9032.5|9045.2|9033.2|9042.1|9030.1|267
1596749400000|2020-08-06 21:30:00|9044.1|9032.1|9045.6|9033.6|9046.8|9034.8|9042|9031|591
1596749700000|2020-08-06 21:35:00|9045.4|9033.4|9045|9033|9047.5|9035.8|9041.7|9031.1|1482
1596750000000|2020-08-06 21:40:00|9045.1|9033.1|9043.1|9035.2|9045.8|9036.6|9042.5|9032.7|520
1596750300000|2020-08-06 21:45:00|9043|9035.4|9042.7|9035.3|9045.2|9036.6|9039.3|9030.5|590
1596750600000|2020-08-06 21:50:00|9042.4|9035.5|9041.2|9033.7|9045.3|9036.6|9040.2|9029.8|429
1596750900000|2020-08-06 21:55:00|9041.7|9033.9|9039.9|9034.2|9045|9036.2|9039.6|9032.9|305
1596751200000|2020-08-06 22:00:00|9040.1|9034.3|9038.1|9036.6|9043.9|9037.6|9038|9033.1|1157
1596751500000|2020-08-06 22:05:00|9038|9036.5|9038.9|9036.1|9039.4|9037|9037.8|9035.9|483
1596751800000|2020-08-06 22:10:00|9038.8|9036.3|9039.2|9036.5|9039.5|9037.1|9038.2|9035.8|346
1596752100000|2020-08-06 22:15:00|9039.1|9036.4|9039.3|9036.8|9039.8|9037.6|9038.2|9036.1|401
1596752400000|2020-08-06 22:20:00|9039.2|9036.9|9040.3|9037.9|9040.4|9038.4|9038.4|9036.2|472
1596752700000|2020-08-06 22:25:00|9039.8|9038.3|9040.5|9039|9040.9|9039|9039.2|9037.3|767
1596753000000|2020-08-06 22:30:00|9040.4|9038.9|9039.8|9037.6|9040.7|9038.9|9039.3|9037.3|1112
1596753300000|2020-08-06 22:35:00|9039.5|9037.4|9040.2|9037.9|9040.6|9038.5|9039.2|9037.3|674
1596753600000|2020-08-06 22:40:00|9039.7|9038.2|9040.1|9037.5|9040.7|9038.8|9039.3|9037.3|698
1596753900000|2020-08-06 22:45:00|9040|9037.6|9039.9|9038.4|9040.6|9038.6|9039.2|9037.3|1002
1596754200000|2020-08-06 22:50:00|9040|9038.5|9041.8|9040.3|9042.9|9041.4|9039.7|9037.8|492
1596754500000|2020-08-06 22:55:00|9041.9|9040.4|9040.9|9039.4|9042|9040.4|9040.5|9038.9|311
1596754800000|2020-08-06 23:00:00|9040.8|9039.3|9038.8|9037.3|9041.2|9039.5|9038.5|9037|246
1596755100000|2020-08-06 23:05:00|9038.7|9037.2|9039.2|9037.7|9039.4|9037.9|9038.6|9037.1|128
1596755400000|2020-08-06 23:10:00|9039.1|9037.6|9038.6|9037.1|9039.9|9037.9|9038.1|9036.6|224
1596755700000|2020-08-06 23:15:00|9038.5|9037|9038|9036.5|9038.8|9037.3|9037.7|9036.2|193
1596756000000|2020-08-06 23:20:00|9037.8|9036.3|9037.6|9036.1|9038.9|9037.4|9037.5|9036|283
1596756300000|2020-08-06 23:25:00|9037.7|9036.2|9037.4|9035.9|9037.8|9036.3|9036.9|9035.4|166
1596756600000|2020-08-06 23:30:00|9037.3|9035.8|9037.7|9036.2|9038.1|9036.6|9037|9035.5|164
1596756900000|2020-08-06 23:35:00|9037.6|9036.1|9037.2|9035.7|9037.8|9036.3|9036.6|9035.1|162
1596757200000|2020-08-06 23:40:00|9037.3|9035.8|9038.4|9036.9|9038.7|9037.2|9037.1|9035.6|237
1596757500000|2020-08-06 23:45:00|9038.5|9037|9039.2|9037.7|9039.5|9038.2|9038|9036.5|223
1596757800000|2020-08-06 23:50:00|9039.3|9037.8|9039.4|9037.9|9040|9038.5|9039|9037.5|258
1596758100000|2020-08-06 23:55:00|9039.5|9038|9040.1|9038.6|9040.4|9039.1|9038.8|9037.3|281
1596758400000|2020-08-07 00:00:00|9040|9038.5|9039.2|9037.7|9041.5|9040|9038.6|9037.1|388
1596758700000|2020-08-07 00:05:00|9039.1|9037.6|9038|9036.5|9039.4|9038|9037.4|9036.1|320
1596759000000|2020-08-07 00:10:00|9038.1|9036.6|9037.5|9036|9038.4|9036.9|9037.3|9035.9|230
1596759300000|2020-08-07 00:15:00|9037.6|9036.1|9037.8|9036.3|9038.7|9037.2|9037.6|9036.1|229
1596759600000|2020-08-07 00:20:00|9037.7|9036.2|9037.3|9035.8|9038.5|9037|9037.2|9035.7|238
1596759900000|2020-08-07 00:25:00|9037.2|9035.7|9036.8|9035.3|9037.6|9036.1|9036.6|9035.2|235
1596760200000|2020-08-07 00:30:00|9036.9|9035.4|9039.1|9037.6|9039.5|9038.1|9036.2|9034.8|324
1596760500000|2020-08-07 00:35:00|9039.2|9037.7|9038.2|9036.7|9039.5|9038.2|9037.9|9036.4|206
1596760800000|2020-08-07 00:40:00|9038.1|9036.6|9036.3|9034.8|9038.3|9036.8|9036|9034.6|253
1596761100000|2020-08-07 00:45:00|9036.2|9034.7|9035.8|9034.3|9036.6|9035.2|9035.4|9034|193
1596761400000|2020-08-07 00:50:00|9035.9|9034.4|9037.4|9035.9|9037.7|9036.2|9035|9033.7|290
1596761700000|2020-08-07 00:55:00|9037.5|9036|9037.5|9036|9038.3|9037.1|9037|9035.5|361
1596762000000|2020-08-07 01:00:00|9037.6|9036.1|9038.3|9036.8|9039.3|9038|9037.2|9036|486
1596762300000|2020-08-07 01:05:00|9038.2|9036.7|9038.1|9036.6|9039.2|9037.7|9037.9|9036.4|397
1596762600000|2020-08-07 01:10:00|9038|9036.5|9037.4|9035.9|9038.4|9036.9|9036.8|9035.3|463
1596762900000|2020-08-07 01:15:00|9037.5|9036|9036.6|9035.1|9037.7|9036.2|9035.8|9034.6|476
1596763200000|2020-08-07 01:20:00|9036.5|9035|9037|9035.5|9037.5|9036.1|9036.4|9034.9|395
1596763500000|2020-08-07 01:25:00|9036.9|9035.4|9038.1|9036.6|9038.7|9037.2|9036.6|9035.3|488
1596763800000|2020-08-07 01:30:00|9037.8|9036.3|9039.2|9037.7|9039.2|9037.7|9037.6|9036.3|517
1596764100000|2020-08-07 01:35:00|9039.1|9037.6|9035.8|9034.3|9039.2|9037.7|9035.4|9034.2|556
1596764400000|2020-08-07 01:40:00|9035.7|9034.2|9036.2|9034.7|9036.5|9035.3|9035|9033.8|351
1596764700000|2020-08-07 01:45:00|9036.3|9034.8|9036.5|9035|9038|9036.6|9035.4|9034.3|426
1596765000000|2020-08-07 01:50:00|9036.6|9035.1|9035.9|9034.4|9036.7|9035.2|9034.1|9032.9|474
1596765300000|2020-08-07 01:55:00|9035.8|9034.3|9034.6|9033.1|9037|9035.8|9034.5|9033.1|422
1596765600000|2020-08-07 02:00:00|9034.9|9033.4|9035.4|9034.5|9035.7|9034.6|9034.6|9033.3|375
1596765900000|2020-08-07 02:05:00|9035.5|9034.6|9037.2|9035.7|9037.3|9035.8|9035.2|9033.9|371
1596766200000|2020-08-07 02:10:00|9037|9036.1|9038.7|9037.2|9039.3|9038|9036.7|9035.6|413
1596766500000|2020-08-07 02:15:00|9038.8|9037.3|9038.7|9037.2|9040.1|9038.8|9038.1|9036.8|377
1596766800000|2020-08-07 02:20:00|9038.8|9037.3|9039.4|9038.5|9040.1|9038.8|9038.7|9037.3|260
1596767100000|2020-08-07 02:25:00|9039.5|9038.6|9033.7|9032.2|9039.9|9038.7|9033.1|9031.6|721
1596767400000|2020-08-07 02:30:00|9033.8|9032.3|9034.8|9033.3|9036.2|9034.9|9033.2|9031.7|764
1596767700000|2020-08-07 02:35:00|9034.7|9033.2|9033.3|9031.8|9034.9|9033.4|9033.1|9031.6|466
1596768000000|2020-08-07 02:40:00|9033.2|9031.7|9032.7|9031.2|9034.2|9032.7|9031.3|9029.8|465
1596768300000|2020-08-07 02:45:00|9032.6|9031.1|9031.9|9030.4|9032.8|9031.3|9030.5|9029.1|392
1596768600000|2020-08-07 02:50:00|9032|9030.5|9026.6|9025.1|9032.2|9031|9025.6|9024.2|612
1596768900000|2020-08-07 02:55:00|9026.5|9025|9027.2|9025.7|9029.5|9028|9025.3|9023.8|794
1596769200000|2020-08-07 03:00:00|9027.1|9025.6|9027|9026.1|9029|9028.1|9026.2|9024.8|742
1596769500000|2020-08-07 03:05:00|9027.2|9025.7|9027.4|9026.5|9028.6|9027.2|9027|9025.7|582
1596769800000|2020-08-07 03:10:00|9027.3|9026.4|9027.8|9026.3|9028.3|9027.1|9025.6|9024.2|604
1596770100000|2020-08-07 03:15:00|9027.6|9026.1|9029|9027.5|9029.5|9028.4|9026.9|9025.7|408
1596770400000|2020-08-07 03:20:00|9029.1|9027.6|9029.7|9028.2|9030.1|9028.8|9027.8|9026.3|613
1596770700000|2020-08-07 03:25:00|9029.6|9028.1|9027.3|9025.8|9030|9028.7|9026.5|9025|524
1596771000000|2020-08-07 03:30:00|9027.4|9025.9|9026.8|9025.3|9028.5|9027.3|9026.6|9025.2|538
1596771300000|2020-08-07 03:35:00|9026.6|9025.1|9025.5|9024|9026.9|9025.6|9025.2|9023.7|505
1596771600000|2020-08-07 03:40:00|9025.6|9024.1|9025.9|9024.4|9026.7|9025.3|9025.3|9024|521
1596771900000|2020-08-07 03:45:00|9026|9024.5|9026.5|9025|9027.1|9025.7|9025.6|9024.1|456
1596772200000|2020-08-07 03:50:00|9026.4|9024.9|9026.2|9025.3|9026.9|9025.7|9025.5|9024.3|417
1596772500000|2020-08-07 03:55:00|9026.5|9025|9026.4|9024.9|9027.5|9026.3|9024.9|9023.4|477
1596772800000|2020-08-07 04:00:00|9026.3|9024.8|9025.5|9024|9027.6|9026.4|9022.9|9021.4|652
1596773100000|2020-08-07 04:05:00|9025.4|9023.9|9028.5|9027|9028.7|9027.5|9024.8|9023.3|619
1596773400000|2020-08-07 04:10:00|9028.1|9027.2|9026.8|9025.3|9028.5|9027.2|9026.4|9024.9|433
1596773700000|2020-08-07 04:15:00|9026.7|9025.2|9025|9023.5|9026.9|9025.4|9024.6|9023.4|292
1596774000000|2020-08-07 04:20:00|9025.1|9023.6|9026.5|9025|9027.7|9026.2|9024.6|9023.2|233
1596774300000|2020-08-07 04:25:00|9026.6|9025.1|9025.3|9023.8|9027|9025.6|9025.2|9023.7|304
1596774600000|2020-08-07 04:30:00|9025.2|9023.7|9025.9|9024.4|9027.1|9025.6|9025.1|9023.6|313
1596774900000|2020-08-07 04:35:00|9025.7|9024.2|9024.5|9023|9025.9|9024.4|9024.1|9022.6|281
1596775200000|2020-08-07 04:40:00|9024.7|9023.2|9022.7|9021.8|9024.9|9023.7|9021.9|9020.7|385
1596775500000|2020-08-07 04:45:00|9023.1|9021.6|9023.6|9022.1|9023.8|9022.4|9022.5|9021.3|295
1596775800000|2020-08-07 04:50:00|9023.5|9022|9023.5|9022|9023.7|9022.6|9023|9021.6|175
1596776100000|2020-08-07 04:55:00|9023.4|9021.9|9023.6|9022.1|9024.6|9023.1|9023.2|9021.8|263
1596776400000|2020-08-07 05:00:00|9023.7|9022.2|9025.4|9023.9|9025.6|9024.4|9023.6|9022.1|304
1596776700000|2020-08-07 05:05:00|9025.5|9024|9024.6|9023.7|9026.5|9025|9024.6|9023.1|321
1596777000000|2020-08-07 05:10:00|9024.9|9023.4|9024.2|9022.7|9025.6|9024.3|9024|9022.6|381
1596777300000|2020-08-07 05:15:00|9024.1|9023.2|9023.2|9022.3|9024.6|9023.5|9022.3|9021.1|423
1596777600000|2020-08-07 05:20:00|9023.1|9022.2|9024.7|9023.2|9025.2|9024.3|9022.9|9021.9|378
1596777900000|2020-08-07 05:25:00|9024.6|9023.1|9023.3|9021.8|9025.5|9024.2|9022.9|9021.7|269
1596778200000|2020-08-07 05:30:00|9023.2|9021.7|9024|9022.5|9024.2|9022.9|9022.8|9021.4|304
1596778500000|2020-08-07 05:35:00|9023.8|9022.9|9023.1|9021.6|9025.5|9024.6|9023|9021.6|289
1596778800000|2020-08-07 05:40:00|9023.2|9021.7|9020.7|9019.8|9023.2|9021.8|9020.6|9019.3|314
1596779100000|2020-08-07 05:45:00|9020.6|9019.7|9020.7|9019.8|9021.2|9020.1|9019.4|9018.1|368
1596779400000|2020-08-07 05:50:00|9020.6|9019.7|9021.8|9020.9|9022|9020.9|9020.4|9019.1|289
1596779700000|2020-08-07 05:55:00|9021.7|9020.8|9023.7|9022.2|9023.7|9022.2|9020.9|9019.8|262
1596780000000|2020-08-07 06:00:00|9023.9|9022.4|9021|9020.1|9025|9023.5|9020.4|9019|497
1596780300000|2020-08-07 06:05:00|9020.9|9020|9021.6|9020.7|9022.1|9021.2|9020.5|9019.5|433
1596780600000|2020-08-07 06:10:00|9021.5|9020.6|9021.8|9020.3|9023.5|9022.5|9020.9|9019.8|506
1596780900000|2020-08-07 06:15:00|9021.9|9020.4|9023.9|9023|9024.3|9023.1|9020.7|9019.4|528
1596781200000|2020-08-07 06:20:00|9023.8|9022.9|9023.5|9022.6|9025.2|9024|9022.7|9021.5|481
1596781500000|2020-08-07 06:25:00|9023.4|9022.5|9024.7|9023.2|9025.3|9024.1|9023|9021.5|513
1596781800000|2020-08-07 06:30:00|9024.8|9023.3|9022.8|9021.9|9025|9023.7|9022.3|9021|362
1596782100000|2020-08-07 06:35:00|9023|9021.5|9024|9023.1|9024.7|9023.6|9022.3|9021.3|386
1596782400000|2020-08-07 06:40:00|9023.9|9023|9023.9|9022.4|9025.3|9024.2|9023|9021.7|373
1596782700000|2020-08-07 06:45:00|9024.1|9022.6|9024.7|9023.8|9024.9|9023.9|9022.6|9021.4|542
1596783000000|2020-08-07 06:50:00|9024.8|9023.9|9026.6|9025.7|9026.9|9026|9024.1|9023.2|514
1596783300000|2020-08-07 06:55:00|9027|9025.5|9025.1|9023.6|9028.6|9027.3|9025.1|9023.6|851
1596783600000|2020-08-07 07:00:00|9025|9023.5|9021.6|9020.7|9025|9023.7|9016.2|9014.7|1025
1596783900000|2020-08-07 07:05:00|9021.8|9020.3|9025.5|9024.6|9026.3|9025.4|9019.7|9018.4|753
1596784200000|2020-08-07 07:10:00|9025.4|9024.5|9028.1|9027.2|9028.5|9027.3|9024.7|9023.5|733
1596784500000|2020-08-07 07:15:00|9028.2|9027.3|9030.5|9029.6|9031.4|9030.2|9027.3|9026.1|795
1596784800000|2020-08-07 07:20:00|9030.7|9029.2|9031.9|9031|9032.6|9031.5|9029.5|9028.6|710
1596785100000|2020-08-07 07:25:00|9032|9031.1|9032.4|9031.5|9034|9033.1|9031.5|9030.6|640
1596785400000|2020-08-07 07:30:00|9032.3|9031.4|9031.2|9030.3|9032.9|9032|9030.7|9029.8|709
1596785700000|2020-08-07 07:35:00|9031.3|9030.4|9030.2|9029.3|9031.8|9030.9|9029.5|9028.6|733
1596786000000|2020-08-07 07:40:00|9030.1|9029.2|9030.7|9029.8|9030.9|9030|9028.4|9027.5|628
1596786300000|2020-08-07 07:45:00|9030.6|9029.7|9032.7|9031.8|9033|9032.1|9028.2|9027|733
1596786600000|2020-08-07 07:50:00|9032.4|9031.5|9036.1|9034.6|9040.3|9039.4|9032.2|9031.3|825
1596786900000|2020-08-07 07:55:00|9035.9|9035|9036.9|9036|9039|9038|9034.3|9033.3|684
1596787200000|2020-08-07 08:00:00|9037.1|9036.2|9034|9032.5|9037.2|9036.3|9032|9030.7|886
1596787500000|2020-08-07 08:05:00|9033.8|9032.3|9034.9|9033.4|9036.8|9035.9|9033.2|9032|815
1596787800000|2020-08-07 08:10:00|9034.6|9033.7|9035.3|9034.4|9037|9036|9033.5|9032.1|695
1596788100000|2020-08-07 08:15:00|9035.5|9034|9034.4|9033.5|9035.7|9034.5|9033.2|9032.1|717
1596788400000|2020-08-07 08:20:00|9034.3|9033.4|9035|9034.1|9037.4|9036.3|9034.3|9033|619
1596788700000|2020-08-07 08:25:00|9034.9|9034|9035|9034.1|9036|9034.9|9033.6|9032.3|588
1596789000000|2020-08-07 08:30:00|9034.9|9034|9032.7|9031.8|9035.4|9034.2|9031.4|9030.3|627
1596789300000|2020-08-07 08:35:00|9032.8|9031.9|9029.4|9027.9|9034.1|9033.2|9028.7|9027.8|622
1596789600000|2020-08-07 08:40:00|9029.5|9028|9026.7|9025.8|9029.5|9028.2|9026.1|9025.2|538
1596789900000|2020-08-07 08:45:00|9026.6|9025.7|9026.2|9025.3|9027.6|9026.5|9025.4|9024.5|477
1596790200000|2020-08-07 08:50:00|9026.3|9025.4|9026.4|9025.5|9027.1|9026.2|9023.2|9022.1|564
1596790500000|2020-08-07 08:55:00|9026.3|9025.4|9030|9029.1|9030|9029.1|9025.9|9024.7|541
1596790800000|2020-08-07 09:00:00|9030.1|9029.2|9029.2|9028.3|9031.5|9030.4|9028.7|9027.5|713
1596791100000|2020-08-07 09:05:00|9029.3|9028.4|9033.8|9032.9|9034.6|9033.4|9028.9|9027.6|761
1596791400000|2020-08-07 09:10:00|9033.9|9033|9031.7|9030.2|9034.4|9033.1|9027.5|9026.3|675
1596791700000|2020-08-07 09:15:00|9031.6|9030.1|9029.9|9028.4|9031.9|9030.5|9029.4|9028.2|597
1596792000000|2020-08-07 09:20:00|9029.8|9028.3|9030.2|9029.3|9030.7|9029.6|9026.9|9026|574
1596792300000|2020-08-07 09:25:00|9030.3|9029.4|9029.6|9028.7|9031.1|9030.1|9028.6|9027.6|581
1596792600000|2020-08-07 09:30:00|9029.5|9028.6|9027.9|9027|9030.9|9029.8|9026.9|9025.5|619
1596792900000|2020-08-07 09:35:00|9028|9027.1|9025.9|9025|9029|9027.8|9023.5|9022.4|788
1596793200000|2020-08-07 09:40:00|9026.2|9024.7|9026.6|9025.7|9027|9026.1|9024.3|9023.1|651
1596793500000|2020-08-07 09:45:00|9026.7|9025.8|9024.1|9023.2|9028.1|9026.9|9023.1|9022.2|618
1596793800000|2020-08-07 09:50:00|9023.9|9023|9027|9026.1|9029.3|9028.2|9022.7|9021.8|653
1596794100000|2020-08-07 09:55:00|9027.1|9026.2|9026.8|9025.9|9028|9027.1|9026.1|9024.9|502
1596794400000|2020-08-07 10:00:00|9026.9|9026|9027.6|9026.7|9028.3|9027.1|9025.3|9024.3|472
1596794700000|2020-08-07 10:05:00|9027.5|9026.6|9025.6|9024.7|9028.5|9027.4|9025.4|9024.5|425
1596795000000|2020-08-07 10:10:00|9025.7|9024.8|9028.2|9027.3|9028.3|9027.4|9024.9|9023.6|483
1596795300000|2020-08-07 10:15:00|9028.5|9027|9029.9|9029|9030.3|9029.4|9027.4|9026.1|575
1596795600000|2020-08-07 10:20:00|9029.8|9028.9|9030.7|9029.8|9031.5|9030.4|9029.3|9028.2|504
1596795900000|2020-08-07 10:25:00|9030.6|9029.7|9026.6|9025.1|9031.3|9030.4|9025.5|9024.2|574
1596796200000|2020-08-07 10:30:00|9026.7|9025.2|9029.4|9027.9|9029.5|9028.3|9026.3|9025|478
1596796500000|2020-08-07 10:35:00|9029.5|9028|9028.7|9027.2|9030.9|9029.8|9028.2|9027|494
1596796800000|2020-08-07 10:40:00|9028.8|9027.3|9029.6|9028.7|9030.6|9029.5|9028.1|9027.1|467
1596797100000|2020-08-07 10:45:00|9029.5|9028.6|9030|9029.1|9030.9|9029.7|9028.6|9027.4|588
1596797400000|2020-08-07 10:50:00|9030.2|9029.3|9031|9030.1|9032.5|9031.6|9030|9028.8|447
1596797700000|2020-08-07 10:55:00|9031.1|9030.2|9040.5|9039|9040.5|9039.4|9030.8|9029.8|718
1596798000000|2020-08-07 11:00:00|9040.3|9039.4|9038.7|9037.2|9041.9|9040.7|9037.6|9036.7|793
1596798300000|2020-08-07 11:05:00|9038.8|9037.3|9035.3|9034.4|9038.8|9037.7|9035|9034.1|449
1596798600000|2020-08-07 11:10:00|9035.4|9034.5|9038.2|9037.3|9038.5|9037.6|9033.7|9032.6|394
1596798900000|2020-08-07 11:15:00|9038|9037.1|9037.9|9037|9040.3|9039.4|9037|9036.1|527
1596799200000|2020-08-07 11:20:00|9037.8|9036.9|9037.3|9036.4|9040.1|9039.2|9036.9|9036|467
1596799500000|2020-08-07 11:25:00|9037.4|9036.5|9036.2|9034.7|9038.2|9037.3|9035.9|9034.6|603
1596799800000|2020-08-07 11:30:00|9036.1|9034.6|9036|9035.1|9037.2|9036|9034.6|9033.6|439
1596800100000|2020-08-07 11:35:00|9036.1|9035.2|9032.4|9031.5|9038.2|9036.9|9032.4|9031.5|576
1596800400000|2020-08-07 11:40:00|9032.3|9031.4|9030.8|9029.9|9032.4|9031.4|9029.9|9028.9|548
1596800700000|2020-08-07 11:45:00|9030.9|9030|9034.3|9033.4|9035.2|9034.2|9030|9029.1|513
1596801000000|2020-08-07 11:50:00|9034.4|9033.5|9034.9|9034|9035.4|9034.4|9034.1|9033.2|453
1596801300000|2020-08-07 11:55:00|9034.8|9033.9|9037.1|9036.2|9038.2|9037.3|9033.7|9032.8|564
1596801600000|2020-08-07 12:00:00|9037|9036.1|9037.3|9036.4|9040.3|9039.3|9036.4|9035.5|730
1596801900000|2020-08-07 12:05:00|9037.4|9036.5|9036.8|9035.3|9039.1|9038.2|9035.6|9034.7|378
1596802200000|2020-08-07 12:10:00|9036.9|9035.4|9037.7|9036.8|9037.8|9036.9|9035.8|9034.7|371
1596802500000|2020-08-07 12:15:00|9037.6|9036.7|9034.9|9034|9039.1|9038.2|9034.5|9033.6|461
1596802800000|2020-08-07 12:20:00|9035|9034.1|9038.7|9037.8|9039.3|9038.4|9034.9|9033.8|543
1596803100000|2020-08-07 12:25:00|9038.8|9037.9|9040.5|9028.5|9042.2|9039.5|9035.8|9027.1|743
1596803400000|2020-08-07 12:30:00|9039.4|9027.4|9033.3|9031.8|9040.9|9035.7|9030.7|9026.3|1539
1596803700000|2020-08-07 12:35:00|9033.2|9031.7|9034.7|9033.2|9036.3|9035|9031.3|9029.8|1166
1596804000000|2020-08-07 12:40:00|9035|9033.5|9042.3|9040.8|9043|9041.5|9032.1|9030.9|1294
1596804300000|2020-08-07 12:45:00|9042.4|9040.9|9036.3|9035.4|9042.6|9041.1|9036.2|9035|1005
1596804600000|2020-08-07 12:50:00|9036.4|9035.5|9036.1|9035.2|9038|9036.7|9033.1|9032.2|975
1596804900000|2020-08-07 12:55:00|9036.4|9035.5|9034|9033.1|9037.1|9035.8|9033.6|9032.4|900
1596805200000|2020-08-07 13:00:00|9034.3|9032.8|9031.3|9030.4|9035.2|9034.2|9030.6|9029.4|852
1596805500000|2020-08-07 13:05:00|9031.4|9030.5|9028.8|9027.3|9032.7|9031.6|9027.6|9026.4|957
1596805800000|2020-08-07 13:10:00|9028.9|9027.4|9032.7|9031.2|9032.8|9031.5|9023.2|9021.7|1197
1596806100000|2020-08-07 13:15:00|9032.6|9031.1|9026.7|9025.2|9035.9|9034.8|9025.1|9023.6|1026
1596806400000|2020-08-07 13:20:00|9026.9|9025.4|9025.1|9024.2|9030.6|9029.2|9024.1|9022.9|1042
1596806700000|2020-08-07 13:25:00|9025.5|9024|9026.7|9025.2|9031.7|9030.2|9023.5|9022|1044
1596807000000|2020-08-07 13:30:00|9026.8|9025.3|9034.8|9033.3|9035.6|9034.1|9026.4|9025.1|1128
1596807300000|2020-08-07 13:35:00|9034.7|9033.2|9030.8|9029.3|9035.9|9034.6|9030.5|9029|1175
1596807600000|2020-08-07 13:40:00|9030.6|9029.1|9026.5|9025|9033.7|9032.4|9025|9023.9|1123
1596807900000|2020-08-07 13:45:00|9026.6|9025.1|9022.8|9021.9|9029.5|9028.4|9022|9021.1|1200
1596808200000|2020-08-07 13:50:00|9022.7|9021.8|9028.4|9027.5|9029|9028.1|9022.3|9021.2|911
1596808500000|2020-08-07 13:55:00|9028.5|9027.6|9028.6|9027.1|9029.3|9028.4|9024|9023.1|877
1596808800000|2020-08-07 14:00:00|9028.5|9027.6|9027.5|9026.6|9029.1|9027.6|9023|9022|1060
1596809100000|2020-08-07 14:05:00|9027.4|9026.5|9029.9|9029|9032.5|9031.6|9027.1|9026|1121
1596809400000|2020-08-07 14:10:00|9029.7|9028.8|9033.5|9032|9034.2|9033.1|9029.6|9028.7|837
1596809700000|2020-08-07 14:15:00|9033.6|9032.1|9036.1|9035.2|9037.1|9036|9032.9|9031.8|804
1596810000000|2020-08-07 14:20:00|9036.2|9035.3|9036|9035.1|9038.9|9037.8|9034.8|9033.8|885
1596810300000|2020-08-07 14:25:00|9035.9|9035|9035|9034.1|9039.6|9038.5|9034|9033.1|916
1596810600000|2020-08-07 14:30:00|9035.2|9034.3|9037.9|9037|9037.9|9037|9034.1|9032.9|969
1596810900000|2020-08-07 14:35:00|9037.8|9036.9|9036.2|9035.3|9038.2|9037.2|9035.4|9034.5|747
1596811200000|2020-08-07 14:40:00|9036.3|9035.4|9040|9039.1|9040.5|9039.2|9035.2|9034.3|744
1596811500000|2020-08-07 14:45:00|9040.1|9039.2|9036.6|9035.7|9040.7|9039.8|9035.9|9035|913
1596811800000|2020-08-07 14:50:00|9036.7|9035.8|9032.6|9031.7|9038.7|9037.4|9031.7|9030.8|1039
1596812100000|2020-08-07 14:55:00|9032.7|9031.8|9032.8|9031.3|9037.9|9036.8|9031.2|9030.3|1062
1596812400000|2020-08-07 15:00:00|9032.7|9031.9|9032.4|9031.5|9034.9|9034|9031.6|9030.7|917
1596812700000|2020-08-07 15:05:00|9032.3|9031.4|9031.9|9031|9033|9031.8|9029.8|9028.9|689
1596813000000|2020-08-07 15:10:00|9031.8|9030.9|9032.4|9031.5|9034.5|9033.4|9031.2|9030|843
1596813300000|2020-08-07 15:15:00|9032.5|9031.6|9032.3|9031.4|9036.3|9035|9031.7|9030.5|737
1596813600000|2020-08-07 15:20:00|9032.2|9031.3|9030.6|9029.7|9032.4|9031.5|9029.8|9028.7|630
1596813900000|2020-08-07 15:25:00|9030.5|9029.6|9029.8|9028.9|9031.2|9030.1|9029.7|9028.7|603
1596814200000|2020-08-07 15:30:00|9030|9029.1|9033.9|9033|9034.4|9033.5|9029.4|9028.5|710
1596814500000|2020-08-07 15:35:00|9033.7|9032.8|9034.5|9033.6|9036.2|9035|9032.8|9031.9|697
1596814800000|2020-08-07 15:40:00|9034.4|9033.5|9033|9032.1|9035.5|9034.5|9032|9031.1|597
1596815100000|2020-08-07 15:45:00|9032.9|9032|9031.4|9030.5|9033.7|9032.8|9030.9|9030|586
1596815400000|2020-08-07 15:50:00|9031.3|9030.4|9031.4|9030.5|9033.1|9032.2|9030.7|9029.8|661
1596815700000|2020-08-07 15:55:00|9031.3|9030.4|9029.9|9029|9032.2|9031.3|9029.9|9029|507
1596816000000|2020-08-07 16:00:00|9029.8|9028.9|9028.9|9028|9031.7|9030.8|9028.2|9027.3|617
1596816300000|2020-08-07 16:05:00|9028.8|9027.9|9028.5|9027.6|9029.7|9028.8|9028.3|9027.3|445
1596816600000|2020-08-07 16:10:00|9028.6|9027.7|9027.7|9026.8|9028.8|9027.9|9027.5|9026.6|388
1596816900000|2020-08-07 16:15:00|9027.8|9026.9|9030|9029.1|9030.4|9029.5|9027.7|9026.8|437
1596817200000|2020-08-07 16:20:00|9030.2|9029.3|9030.6|9029.7|9031.1|9030.2|9028.5|9027.6|566
1596817500000|2020-08-07 16:25:00|9030.5|9029.6|9027.7|9026.8|9031.2|9030.3|9025.8|9024.9|516
1596817800000|2020-08-07 16:30:00|9027.8|9026.9|9026.5|9025.6|9029.6|9028.5|9026.2|9025.3|670
1596818100000|2020-08-07 16:35:00|9026.6|9025.7|9027.2|9026.3|9027.6|9026.7|9024.9|9024|612
1596818400000|2020-08-07 16:40:00|9027.3|9026.4|9026.9|9026|9027.7|9026.8|9025.8|9024.9|441
1596818700000|2020-08-07 16:45:00|9027|9026.1|9025.7|9024.8|9027.7|9026.8|9025.6|9024.7|460
1596819000000|2020-08-07 16:50:00|9025.8|9024.9|9025|9024.1|9027.3|9026.2|9024.7|9023.8|538
1596819300000|2020-08-07 16:55:00|9025.1|9024.2|9024.4|9023.5|9026|9025.1|9022.8|9021.9|657
1596819600000|2020-08-07 17:00:00|9024.5|9023.6|9026|9025.1|9026.2|9025.3|9024.2|9023.3|625
1596819900000|2020-08-07 17:05:00|9026.1|9025.2|9028.1|9026.6|9028.1|9027.2|9026|9025|560
1596820200000|2020-08-07 17:10:00|9028|9026.5|9029.4|9028.5|9029.4|9028.5|9027|9026.1|546
1596820500000|2020-08-07 17:15:00|9029.5|9028.6|9029.1|9028.2|9029.6|9028.7|9027.7|9026.8|470
1596820800000|2020-08-07 17:20:00|9029.4|9027.9|9029.8|9028.9|9030.4|9029.5|9029|9027.7|468
1596821100000|2020-08-07 17:25:00|9029.9|9029|9028|9027.1|9030.3|9029.4|9027.8|9026.9|402
1596821400000|2020-08-07 17:30:00|9027.8|9026.9|9028.3|9027.4|9028.5|9027.6|9027.3|9026.2|400
1596821700000|2020-08-07 17:35:00|9028.4|9027.5|9028.4|9026.9|9030.7|9029.8|9028.1|9026.9|496
1596822000000|2020-08-07 17:40:00|9028.6|9027.1|9030|9029.1|9030.4|9029.4|9027.7|9026.6|482
1596822300000|2020-08-07 17:45:00|9030.1|9029.2|9026.9|9026|9030.2|9029.3|9026.8|9025.9|485
1596822600000|2020-08-07 17:50:00|9026.7|9025.8|9025.7|9024.8|9028.1|9027|9025.1|9024.2|505
1596822900000|2020-08-07 17:55:00|9025.6|9024.7|9027.4|9026.5|9027.9|9027|9025.4|9024.5|448
1596823200000|2020-08-07 18:00:00|9027.3|9026.4|9027.5|9026.6|9028.8|9027.7|9026.8|9025.8|496
1596823500000|2020-08-07 18:05:00|9027.6|9026.7|9027.1|9026.2|9028.1|9027.2|9026.7|9025.7|513
1596823800000|2020-08-07 18:10:00|9027|9026.1|9027.6|9026.7|9028|9027.1|9026.2|9025.3|388
1596824100000|2020-08-07 18:15:00|9027.8|9026.9|9028|9027.1|9029|9028.1|9027|9026.1|500
1596824400000|2020-08-07 18:20:00|9028.1|9027.2|9029|9028.1|9029.3|9028.4|9027.5|9026.6|422
1596824700000|2020-08-07 18:25:00|9028.9|9028|9028.8|9027.9|9029.7|9028.8|9028.1|9027.2|352
1596825000000|2020-08-07 18:30:00|9028.7|9027.8|9027.9|9027|9029.6|9028.5|9027.1|9026|403
1596825300000|2020-08-07 18:35:00|9028.1|9027.2|9027.4|9026.5|9028.1|9027.2|9026.7|9025.8|407
1596825600000|2020-08-07 18:40:00|9027.3|9026.4|9025.6|9024.7|9027.9|9027|9025.4|9024.5|445
1596825900000|2020-08-07 18:45:00|9025.7|9024.8|9026.8|9025.3|9027.3|9026.2|9025.6|9024.4|418
1596826200000|2020-08-07 18:50:00|9026.9|9025.4|9027|9026.1|9027.9|9026.7|9026.3|9025.2|345
1596826500000|2020-08-07 18:55:00|9026.9|9026|9027|9026.1|9027.8|9026.9|9026.2|9025.3|400
1596826800000|2020-08-07 19:00:00|9027.1|9026.2|9028.8|9027.9|9028.9|9028|9026.5|9025.5|565
1596827100000|2020-08-07 19:05:00|9028.7|9027.8|9027.4|9026.5|9030|9028.7|9026.7|9025.7|367
1596827400000|2020-08-07 19:10:00|9027.3|9026.4|9027.9|9026.4|9028.5|9027.3|9026.6|9025.4|506
1596827700000|2020-08-07 19:15:00|9027.7|9026.2|9025.9|9024.4|9028.3|9027|9025.7|9024.4|480
1596828000000|2020-08-07 19:20:00|9026|9024.5|9026.5|9025.6|9027.7|9026.5|9025.7|9024.4|330
1596828300000|2020-08-07 19:25:00|9026.4|9025.5|9025.6|9024.7|9027.3|9026.1|9025.3|9024.2|412
1596828600000|2020-08-07 19:30:00|9025.5|9024.6|9025|9023.5|9026.2|9024.9|9024.4|9023.2|419
1596828900000|2020-08-07 19:35:00|9024.9|9023.4|9024.3|9023.4|9025.8|9024.6|9024.2|9022.9|412
1596829200000|2020-08-07 19:40:00|9024.4|9023.5|9024.7|9023.8|9025.6|9024.7|9024.1|9023.2|376
1596829500000|2020-08-07 19:45:00|9024.8|9023.9|9025.3|9024.4|9025.9|9025|9024.5|9023.6|276
1596829800000|2020-08-07 19:50:00|9025.4|9024.5|9025.7|9024.8|9026.7|9025.8|9025|9023.8|375
1596830100000|2020-08-07 19:55:00|9025.8|9024.9|9027|9025.5|9028.2|9026.9|9025.7|9024.6|516
1596830400000|2020-08-07 20:00:00|9027.1|9025.6|9026.2|9024.7|9027.3|9025.8|9025.2|9023.7|516
1596830700000|2020-08-07 20:05:00|9026.1|9024.6|9025.6|9024.1|9026.5|9025|9024.7|9023.2|357
1596831000000|2020-08-07 20:10:00|9025.5|9024|9026.2|9024.7|9027.7|9026.2|9025.3|9023.8|405
1596831300000|2020-08-07 20:15:00|9026.3|9024.8|9025.5|9024|9026.7|9025.2|9025.5|9024|231
1596831600000|2020-08-07 20:20:00|9025.6|9024.1|9025.6|9024.1|9026.3|9024.8|9025|9023.5|219
1596831900000|2020-08-07 20:25:00|9025.7|9024.2|9024.9|9023.4|9025.8|9024.3|9024|9022.5|225
1596832200000|2020-08-07 20:30:00|9025|9023.5|9027.4|9025.9|9027.6|9026.1|9024.7|9023.2|296
1596832500000|2020-08-07 20:35:00|9027.3|9025.8|9028.6|9027.1|9028.8|9027.3|9027|9025.5|285
1596832800000|2020-08-07 20:40:00|9028.4|9026.9|9027.9|9026.4|9029.3|9027.8|9027.8|9026.3|382
1596833100000|2020-08-07 20:45:00|9027.8|9026.3|9029.1|9027.6|9032.3|9029.3|9027.2|9020.9|353
1596833400000|2020-08-07 20:50:00|9029.2|9027.7|9029.2|9027.7|9031.4|9028.4|9026.9|9024.9|449
1596833700000|2020-08-07 20:55:00|9029.3|9027.8|9030.7|9029.2|9033.9|9030.9|9028.5|9024.8|339
1597003200000|2020-08-09 20:00:00|9042.8|9020.8|9031.2|9009.2|9042.8|9020.8|9031.2|9009.2|7
1597003500000|2020-08-09 20:05:00|9031.9|9009.9|9031.9|9009.9|9031.9|9009.9|9031.9|9009.9|1
1597004100000|2020-08-09 20:15:00|9035.1|9013.1|9031.7|9009.7|9036.6|9015.5|9031.2|9009.2|13
1597004400000|2020-08-09 20:20:00|9036.5|9014.5|9036.3|9015.2|9036.5|9015.2|9035.1|9013.1|4
1597005300000|2020-08-09 20:35:00|9040.1|9018.1|9041.4|9020.3|9041.6|9020.5|9034.1|9012.1|14
1597005600000|2020-08-09 20:40:00|9041.5|9020.4|9036.3|9014.3|9041.5|9020.4|9036.3|9014.3|7
1597005900000|2020-08-09 20:45:00|9039.7|9017.7|9039.7|9017.7|9039.7|9017.7|9039.7|9017.7|1
1597006200000|2020-08-09 20:50:00|9036.3|9014.3|9040.4|9018.4|9041|9019.7|9036.3|9014.3|14
1597006500000|2020-08-09 20:55:00|9040|9018|9038.7|9016.7|9042.2|9020.2|9036.8|9014.8|56
1597006800000|2020-08-09 21:00:00|9039.6|9017.6|9033.8|9018.3|9041.2|9020|9032.4|9012.5|61
1597007100000|2020-08-09 21:05:00|9034.7|9017.6|9033|9018.5|9037.6|9019.9|9032.7|9015.5|30
1597007400000|2020-08-09 21:10:00|9033.2|9018.3|9033.7|9014.4|9042.2|9021.1|9031.9|9010.6|84
1597007700000|2020-08-09 21:15:00|9034.3|9016.3|9034.9|9020.3|9039.5|9020.3|9033.1|9011.1|68
1597008000000|2020-08-09 21:20:00|9034.5|9020|9028.4|9021.9|9036.1|9024.4|9028.4|9015.6|68
1597008300000|2020-08-09 21:25:00|9029.9|9020.2|9030.8|9020.3|9039.8|9022.6|9028.4|9015.9|105
1597008600000|2020-08-09 21:30:00|9028.6|9022.1|9031.4|9018.7|9032.7|9022.2|9028.6|9017.8|99
1597008900000|2020-08-09 21:35:00|9031.5|9018.4|9030.8|9022|9034.3|9022.7|9028.2|9014.9|104
1597009200000|2020-08-09 21:40:00|9030.3|9022.1|9028.6|9021.5|9032.1|9022.9|9028.2|9017.5|182
1597009500000|2020-08-09 21:45:00|9028.7|9019.6|9028.7|9018.1|9031.8|9022.3|9027.2|9016.4|162
1597009800000|2020-08-09 21:50:00|9029.8|9016.6|9027.7|9020.5|9030.5|9021.2|9026|9016.6|235
1597010100000|2020-08-09 21:55:00|9027.5|9020.4|9035.2|9020.2|9039.6|9022.6|9025.5|9013.1|333
1597010400000|2020-08-09 22:00:00|9035|9020.1|9030.8|9024.6|9037.6|9025.6|9029.5|9017.3|766
1597010700000|2020-08-09 22:05:00|9031.2|9024.8|9028.9|9024.2|9032.7|9025.6|9027.1|9021|542
1597011000000|2020-08-09 22:10:00|9030|9024.1|9030.7|9025.2|9033.2|9026.2|9028.2|9021.5|589
1597011300000|2020-08-09 22:15:00|9030.6|9025.8|9028.5|9024.8|9037.8|9028|9027.8|9020.7|545
1597011600000|2020-08-09 22:20:00|9028.4|9025|9028.7|9025.1|9030.7|9025.9|9026.3|9022.2|773
1597011900000|2020-08-09 22:25:00|9029|9024.8|9029.6|9025|9031.1|9027.6|9027.9|9023.2|714
1597012200000|2020-08-09 22:30:00|9029.5|9026.1|9031.4|9024.1|9035.7|9028.1|9028.2|9022.3|845
1597012500000|2020-08-09 22:35:00|9030.9|9024.3|9030.4|9027.3|9033.7|9028.8|9029.2|9022.1|631
1597012800000|2020-08-09 22:40:00|9030.3|9027.4|9030.7|9027.7|9031.6|9028.4|9029.9|9026.3|598
1597013100000|2020-08-09 22:45:00|9030.9|9027.5|9029.7|9027.2|9031.7|9028.7|9028.7|9025.5|493
1597013400000|2020-08-09 22:50:00|9029.8|9027.1|9029|9026.5|9030.4|9028.1|9028.3|9026.3|335
1597013700000|2020-08-09 22:55:00|9028.5|9026.3|9029|9027.5|9030.4|9028.2|9028.4|9026.3|356
1597014000000|2020-08-09 23:00:00|9028.9|9027.4|9028.7|9027.2|9029.7|9027.8|9028.2|9026.7|207
1597014300000|2020-08-09 23:05:00|9028.8|9027.3|9029.2|9027.7|9029.9|9028.4|9028.3|9026.6|250
1597014600000|2020-08-09 23:10:00|9029.1|9027.6|9028.5|9027|9030.5|9028.7|9028.4|9026.8|302
1597014900000|2020-08-09 23:15:00|9028.4|9026.9|9028.6|9027.1|9029.3|9027.8|9028.2|9026.7|265
1597015200000|2020-08-09 23:20:00|9028.7|9027.2|9028.6|9027.1|9029.6|9028.1|9028.2|9026.7|320
1597015500000|2020-08-09 23:25:00|9028.7|9027.2|9029.5|9028|9029.8|9028.3|9028.3|9026.8|230
1597015800000|2020-08-09 23:30:00|9029.4|9027.9|9028.8|9027.3|9029.4|9027.9|9028.3|9026.8|233
1597016100000|2020-08-09 23:35:00|9028.7|9027.2|9028.3|9026.8|9029.4|9027.9|9028.3|9026.8|184
1597016400000|2020-08-09 23:40:00|9028.2|9026.7|9028.4|9026.9|9028.7|9027.2|9027.9|9026.4|210
1597016700000|2020-08-09 23:45:00|9028.3|9026.8|9027.8|9026.3|9028.4|9027.3|9027.4|9025.9|192
1597017000000|2020-08-09 23:50:00|9027.9|9026.4|9027.7|9026.2|9028.3|9026.8|9027.3|9025.8|165
1597017300000|2020-08-09 23:55:00|9027.8|9026.3|9028|9026.5|9028.7|9027.2|9027.7|9026.2|121
1597017600000|2020-08-10 00:00:00|9027.9|9026.4|9028|9026.5|9028.8|9027.3|9027.1|9025.8|213
1597017900000|2020-08-10 00:05:00|9027.7|9026.2|9028.1|9026.6|9028.8|9027.3|9027.3|9025.8|262
1597018200000|2020-08-10 00:10:00|9028.2|9026.7|9026.8|9025.3|9028.6|9027.1|9026.6|9025.3|262
1597018500000|2020-08-10 00:15:00|9026.9|9025.4|9025.5|9024|9027.2|9025.7|9025|9023.9|268
1597018800000|2020-08-10 00:20:00|9025.6|9024.1|9025.1|9024.2|9026.2|9024.8|9024.8|9023.7|307
1597019100000|2020-08-10 00:25:00|9025.2|9024.3|9025.1|9023.6|9025.6|9024.3|9024.1|9023|222
1597019400000|2020-08-10 00:30:00|9025.3|9023.8|9025.9|9025|9026.4|9025.1|9025.1|9023.6|209
1597019700000|2020-08-10 00:35:00|9026|9024.5|9026.5|9025|9026.7|9025.2|9025.5|9024.3|186
1597020000000|2020-08-10 00:40:00|9026.4|9024.9|9027.1|9025.6|9027.7|9026.2|9026.2|9024.7|246
1597020300000|2020-08-10 00:45:00|9027|9025.5|9026.7|9025.2|9027.1|9025.6|9026|9024.5|221
1597020600000|2020-08-10 00:50:00|9026.6|9025.1|9027.3|9025.8|9027.3|9025.8|9025.9|9024.4|120
1597020900000|2020-08-10 00:55:00|9027.4|9025.9|9027.6|9026.1|9027.9|9026.4|9027|9025.5|217
1597021200000|2020-08-10 01:00:00|9027.7|9026.2|9027.3|9025.8|9027.8|9026.3|9026.1|9024.8|358
1597021500000|2020-08-10 01:05:00|9027.2|9025.7|9026.7|9025.2|9027.3|9025.8|9025.9|9024.4|213
1597021800000|2020-08-10 01:10:00|9026.6|9025.1|9026.4|9024.9|9026.9|9025.6|9025.2|9024|294
1597022100000|2020-08-10 01:15:00|9026.5|9025|9025.9|9024.4|9026.7|9025.2|9025.6|9024.1|360
1597022400000|2020-08-10 01:20:00|9026|9024.5|9026.2|9024.7|9026.4|9025.3|9025.4|9024|294
1597022700000|2020-08-10 01:25:00|9026.3|9024.8|9025.3|9023.8|9026.3|9025.1|9025.1|9023.6|189
1597023000000|2020-08-10 01:30:00|9025|9023.5|9026|9024.5|9026.2|9024.8|9024.8|9023.3|273
1597023300000|2020-08-10 01:35:00|9025.9|9024.4|9027.1|9025.6|9027.4|9025.9|9025.7|9024.2|278
1597023600000|2020-08-10 01:40:00|9026.9|9025.4|9025.6|9024.1|9027.1|9025.6|9025|9023.5|271
1597023900000|2020-08-10 01:45:00|9025.7|9024.2|9025.9|9024.4|9026.4|9024.9|9025.4|9023.9|183
1597024200000|2020-08-10 01:50:00|9025.8|9024.3|9025.9|9024.4|9026.1|9024.8|9025.2|9023.7|269
1597024500000|2020-08-10 01:55:00|9025.8|9024.3|9025.3|9023.8|9026|9024.5|9024.6|9023.1|266
1597024800000|2020-08-10 02:00:00|9025.2|9023.7|9023.9|9022.4|9025.4|9024|9023.2|9021.9|328
1597025100000|2020-08-10 02:05:00|9024|9022.5|9023.9|9022.4|9024.2|9022.8|9023.4|9022|262
1597025400000|2020-08-10 02:10:00|9023.8|9022.3|9024.6|9023.1|9024.7|9023.5|9023.6|9022.1|157
1597025700000|2020-08-10 02:15:00|9024.2|9023.3|9024.2|9022.7|9024.8|9023.4|9023.2|9022|279
1597026000000|2020-08-10 02:20:00|9024.1|9022.6|9025.2|9023.7|9025.3|9023.8|9024|9022.5|201
1597026300000|2020-08-10 02:25:00|9025.3|9023.8|9024.1|9022.6|9025.3|9024|9023.5|9022|180
1597026600000|2020-08-10 02:30:00|9024.2|9022.7|9023.8|9022.3|9024.7|9023.2|9023.4|9022.1|187
1597026900000|2020-08-10 02:35:00|9023.7|9022.8|9024.6|9023.1|9025.2|9023.8|9023.6|9022.4|229
1597027200000|2020-08-10 02:40:00|9024.7|9023.2|9025|9023.5|9025.2|9023.9|9024.1|9023|192
1597027500000|2020-08-10 02:45:00|9024.9|9023.4|9024.8|9023.3|9025.9|9024.4|9024.6|9023.3|248
1597027800000|2020-08-10 02:50:00|9024.9|9023.4|9023.7|9022.2|9025|9023.6|9022.9|9021.4|360
1597028100000|2020-08-10 02:55:00|9023.8|9022.3|9022.1|9020.6|9023.9|9022.4|9021.6|9020.3|340
1597028400000|2020-08-10 03:00:00|9022.2|9020.7|9022.5|9021.6|9023.1|9021.8|9021.6|9020.5|268
1597028700000|2020-08-10 03:05:00|9022.6|9021.7|9023.5|9022|9023.6|9022.3|9022.6|9021.4|106
1597029000000|2020-08-10 03:10:00|9023.6|9022.1|9023.1|9021.6|9024.1|9022.6|9022.6|9021.2|195
1597029300000|2020-08-10 03:15:00|9023.3|9021.8|9021.5|9020|9023.8|9022.3|9021|9019.7|192
1597029600000|2020-08-10 03:20:00|9021.4|9019.9|9022|9020.5|9022.3|9021|9021.3|9019.8|127
1597029900000|2020-08-10 03:25:00|9022.1|9020.6|9022|9020.5|9022.4|9021.2|9021.7|9020.4|127
1597030200000|2020-08-10 03:30:00|9021.9|9020.4|9022|9020.5|9022.2|9020.9|9021|9019.5|222
1597030500000|2020-08-10 03:35:00|9022.1|9020.6|9021.9|9020.4|9022.1|9020.9|9021.3|9020|126
1597030800000|2020-08-10 03:40:00|9022|9020.5|9022.5|9021|9022.6|9021.2|9021.5|9020.3|142
1597031100000|2020-08-10 03:45:00|9022.4|9020.9|9022.2|9020.7|9022.8|9021.5|9021.9|9020.4|147
1597031400000|2020-08-10 03:50:00|9022.3|9020.8|9023.1|9021.6|9023.3|9022.2|9021.7|9020.5|139
1597031700000|2020-08-10 03:55:00|9023.2|9021.7|9022.7|9021.8|9023.4|9021.9|9022.4|9021.1|123
1597032000000|2020-08-10 04:00:00|9023|9021.5|9022.3|9020.8|9023.9|9022.8|9022.2|9020.7|168
1597032300000|2020-08-10 04:05:00|9022.4|9020.9|9022.6|9021.1|9022.8|9021.4|9021.8|9020.6|97
1597032600000|2020-08-10 04:10:00|9022.5|9021|9022.6|9021.1|9022.8|9021.5|9021.9|9020.5|204
1597032900000|2020-08-10 04:15:00|9022.5|9021|9022.7|9021.2|9023.2|9021.7|9022.2|9020.8|174
1597033200000|2020-08-10 04:20:00|9022.8|9021.3|9021.7|9020.2|9022.8|9021.6|9021.5|9020.2|136
1597033500000|2020-08-10 04:25:00|9021.2|9020.3|9021.3|9020.4|9021.8|9020.7|9021.1|9019.8|117
1597033800000|2020-08-10 04:30:00|9021.4|9020.5|9022.2|9021.3|9022.7|9021.4|9020.9|9019.8|226
1597034100000|2020-08-10 04:35:00|9022.1|9021.2|9022.4|9020.9|9023.1|9021.8|9021.9|9020.5|168
1597034400000|2020-08-10 04:40:00|9022.5|9021|9021.3|9019.8|9022.6|9021.2|9020.9|9019.6|111
1597034700000|2020-08-10 04:45:00|9021.4|9020.5|9023.8|9022.3|9024|9022.8|9021.4|9020.2|194
1597035000000|2020-08-10 04:50:00|9023.4|9022.5|9023.8|9022.3|9024.3|9022.9|9023.4|9022|95
1597035300000|2020-08-10 04:55:00|9023.7|9022.2|9023.7|9022.8|9023.9|9022.8|9022.9|9021.7|156
1597035600000|2020-08-10 05:00:00|9023.6|9022.7|9024.4|9023.5|9024.8|9023.6|9023.2|9022.1|181
1597035900000|2020-08-10 05:05:00|9024.3|9023.4|9024.1|9023.2|9024.8|9023.6|9023.7|9022.5|173
1597036200000|2020-08-10 05:10:00|9024.5|9023|9024.2|9022.7|9024.8|9023.5|9023.8|9022.5|133
1597036500000|2020-08-10 05:15:00|9024.3|9022.8|9023.4|9022.5|9024.3|9023.1|9023|9021.8|159
1597036800000|2020-08-10 05:20:00|9023.3|9022.4|9023.1|9021.6|9023.9|9022.7|9022.8|9021.6|135
1597037100000|2020-08-10 05:25:00|9023.2|9021.7|9022.4|9021.5|9023.7|9022.5|9022.1|9020.8|162
1597037400000|2020-08-10 05:30:00|9022.7|9021.2|9022.3|9021.4|9023.1|9022|9021.9|9020.8|198
1597037700000|2020-08-10 05:35:00|9022.4|9021.5|9023|9021.5|9023.4|9022.2|9022.2|9021.2|192
1597038000000|2020-08-10 05:40:00|9022.9|9021.4|9022.8|9021.3|9023.5|9022.2|9022.2|9020.9|180
1597038300000|2020-08-10 05:45:00|9022.9|9021.4|9023.3|9022.4|9023.7|9022.6|9022|9020.9|263
1597038600000|2020-08-10 05:50:00|9023.4|9022.5|9022.3|9020.8|9023.4|9022.5|9022|9020.8|336
1597038900000|2020-08-10 05:55:00|9022.2|9020.7|9024.4|9022.9|9024.7|9023.6|9022|9020.7|336
1597039200000|2020-08-10 06:00:00|9024.2|9022.7|9026.6|9025.1|9027.4|9026.3|9024.1|9022.7|450
1597039500000|2020-08-10 06:05:00|9026.5|9025|9026.6|9025.1|9028|9026.7|9025.7|9024.7|350
1597039800000|2020-08-10 06:10:00|9026.4|9024.9|9027.3|9026.4|9028.4|9027.2|9025.9|9024.6|316
1597040100000|2020-08-10 06:15:00|9027.7|9026.2|9028.7|9027.2|9030.3|9029|9026.7|9025.4|330
1597040400000|2020-08-10 06:20:00|9028.8|9027.3|9029.1|9027.6|9029.1|9027.6|9026.9|9025.7|292
1597040700000|2020-08-10 06:25:00|9029|9027.5|9027.2|9026.3|9029.2|9027.9|9027|9026.1|431
1597041000000|2020-08-10 06:30:00|9027.1|9026.2|9025.2|9024.3|9027.9|9026.6|9025.1|9023.9|602
1597041300000|2020-08-10 06:35:00|9025.3|9024.4|9023.1|9022.2|9025.3|9024.4|9021.3|9020.4|446
1597041600000|2020-08-10 06:40:00|9023.2|9022.3|9023.1|9022.2|9023.3|9022.4|9022.3|9021.4|314
1597041900000|2020-08-10 06:45:00|9023|9022.1|9020.1|9019.2|9024.1|9023|9020.1|9019.2|600
1597042200000|2020-08-10 06:50:00|9020|9019.1|9017.9|9017|9020.7|9019.8|9017.7|9016.8|466
1597042500000|2020-08-10 06:55:00|9018.4|9016.9|9016.1|9014.6|9018.6|9017.7|9015.8|9014.6|558
1597042800000|2020-08-10 07:00:00|9016.2|9014.7|9013.5|9012.6|9016.3|9015.1|9013.3|9012.4|685
1597043100000|2020-08-10 07:05:00|9013.3|9012.4|9012.3|9011.4|9014.8|9013.8|9011.3|9010.2|718
1597043400000|2020-08-10 07:10:00|9012.1|9011.2|9012.2|9011.3|9013.6|9012.7|9011.7|9010.8|497
1597043700000|2020-08-10 07:15:00|9012.3|9011.4|9008.8|9007.9|9013|9012.1|9008.5|9007.3|545
1597044000000|2020-08-10 07:20:00|9008.9|9008|9007.8|9006.9|9009.6|9008.7|9005.2|9004.1|692
1597044300000|2020-08-10 07:25:00|9007.9|9007|9010.2|9009.3|9011.2|9010.3|9007.7|9006.8|551
1597044600000|2020-08-10 07:30:00|9010.1|9009.2|9012.1|9011.2|9013.8|9012.8|9009.6|9008.7|536
1597044900000|2020-08-10 07:35:00|9012.2|9011.3|9010.9|9010|9012.3|9011.4|9008.8|9007.8|483
1597045200000|2020-08-10 07:40:00|9010.8|9009.9|9010.9|9010|9011.5|9010.6|9009.2|9008.3|450
1597045500000|2020-08-10 07:45:00|9011.1|9010.2|9008.3|9007.4|9011.7|9010.8|9007.7|9006.8|516
1597045800000|2020-08-10 07:50:00|9008.4|9007.5|9011.2|9010.3|9012.3|9011.4|9008.3|9007.4|407
1597046100000|2020-08-10 07:55:00|9011.4|9010.5|9013.2|9012.3|9014|9013.1|9010.2|9009.2|586
1597046400000|2020-08-10 08:00:00|9013.3|9012.4|9012.7|9011.8|9014.3|9013.4|9011.5|9010.6|517
1597046700000|2020-08-10 08:05:00|9012.6|9011.7|9015.6|9014.7|9016.4|9015.5|9011.9|9011|609
1597047000000|2020-08-10 08:10:00|9015.7|9014.8|9015.7|9014.8|9017.5|9016.6|9013.7|9012.8|563
1597047300000|2020-08-10 08:15:00|9015.5|9014.6|9015.6|9014.7|9016.8|9015.8|9015.2|9014.2|430
1597047600000|2020-08-10 08:20:00|9015.7|9014.8|9014.6|9013.7|9018.1|9016.7|9014.6|9013.7|422
1597047900000|2020-08-10 08:25:00|9014.7|9013.8|9013|9011.5|9015.1|9014.2|9012.5|9011.3|461
1597048200000|2020-08-10 08:30:00|9013.3|9011.8|9010.9|9010|9014.3|9013.4|9010.8|9009.9|559
1597048500000|2020-08-10 08:35:00|9010.8|9009.9|9007.9|9007|9011.5|9010.6|9006.1|9005.2|730
1597048800000|2020-08-10 08:40:00|9007.8|9006.9|9006.1|9005.2|9007.9|9007|9004.9|9004|522
1597049100000|2020-08-10 08:45:00|9006.2|9005.3|9006.3|9005.4|9009.4|9008.5|9004.6|9003.7|516
1597049400000|2020-08-10 08:50:00|9006.2|9005.3|9004|9003.1|9007.2|9006.3|9004|9002.9|475
1597049700000|2020-08-10 08:55:00|9004.1|9003.2|9002.4|9001.5|9005.4|9004.5|9001.5|9000.6|588
1597050000000|2020-08-10 09:00:00|9002.3|9001.4|9003.6|9002.7|9005.5|9004.6|9002.3|9001.4|565
1597050300000|2020-08-10 09:05:00|9003.5|9002.6|9002.4|9001.5|9005.5|9004.6|9001.9|9001|492
1597050600000|2020-08-10 09:10:00|9002.3|9001.4|9001.8|9000.9|9003|9002.1|9001.3|9000.4|383
1597050900000|2020-08-10 09:15:00|9001.7|9000.8|9002.1|9001.2|9002.7|9001.8|8997.3|8996.3|530
1597051200000|2020-08-10 09:20:00|9002|9001.1|9004.6|9003.7|9004.8|9003.9|9001.8|9000.9|441
1597051500000|2020-08-10 09:25:00|9004.5|9003.6|9003.2|9002.3|9004.9|9004|9002.8|9001.7|433
1597051800000|2020-08-10 09:30:00|9003.1|9002.2|9001.7|9000.8|9003.4|9002.5|9000.8|8999.9|470
1597052100000|2020-08-10 09:35:00|9001.6|9000.7|9003.3|9002.4|9004.1|9003.2|9001.2|9000.3|415
1597052400000|2020-08-10 09:40:00|9003.4|9002.5|9003.7|9002.8|9005|9004.1|9002.2|9001.3|528
1597052700000|2020-08-10 09:45:00|9003.6|9002.7|9005.1|9004.2|9005.7|9004.8|9002.6|9001.7|499
1597053000000|2020-08-10 09:50:00|9005.2|9004.3|9004.8|9003.9|9006|9005.1|9004.3|9003.1|423
1597053300000|2020-08-10 09:55:00|9004.7|9003.8|9006.3|9005.4|9007.8|9006.9|9002.6|9001.7|422
1597053600000|2020-08-10 10:00:00|9006.4|9005.5|9005.4|9004.5|9008.7|9007.8|9004.8|9003.9|515
1597053900000|2020-08-10 10:05:00|9005.5|9004.6|9009.5|9008|9009.5|9008.6|9005.2|9004.3|373
1597054200000|2020-08-10 10:10:00|9009.4|9008.5|9012.1|9011.2|9012.5|9011.2|9007.3|9006.4|372
1597054500000|2020-08-10 10:15:00|9012|9011.1|9012.7|9011.8|9013.7|9012.8|9011.2|9010.3|465
1597054800000|2020-08-10 10:20:00|9012.6|9011.7|9012.4|9011.5|9015.6|9014.7|9011.8|9010.9|470
1597055100000|2020-08-10 10:25:00|9012.3|9011.4|9014.7|9013.8|9014.9|9014|9011.3|9010.4|464
1597055400000|2020-08-10 10:30:00|9014.6|9013.7|9019.3|9018.4|9020.1|9019.2|9014.1|9013.2|604
1597055700000|2020-08-10 10:35:00|9019.4|9018.5|9018.5|9017.6|9020.3|9019.4|9016.9|9015.9|571
1597056000000|2020-08-10 10:40:00|9018.3|9017.4|9020|9019.1|9022.5|9021.6|9016.6|9015.7|594
1597056300000|2020-08-10 10:45:00|9020.3|9019.4|9021.2|9020.3|9022.3|9021.2|9018.8|9017.9|477
1597056600000|2020-08-10 10:50:00|9021.3|9020.4|9019.8|9018.9|9022.1|9021.2|9019|9018.1|574
1597056900000|2020-08-10 10:55:00|9019.6|9018.7|9019.2|9018.3|9020.6|9019.7|9017.6|9016.7|583
1597057200000|2020-08-10 11:00:00|9019.5|9018.6|9022.6|9021.7|9023.7|9022.8|9019.1|9018.2|557
1597057500000|2020-08-10 11:05:00|9022.7|9021.8|9020.2|9019.3|9024.2|9023.3|9020.1|9019.2|490
1597057800000|2020-08-10 11:10:00|9020.3|9019.4|9020.4|9019.5|9022|9020.8|9019.2|9018.3|404
1597058100000|2020-08-10 11:15:00|9020.3|9019.4|9019.5|9018.6|9020.3|9019.4|9018|9017.1|418
1597058400000|2020-08-10 11:20:00|9019.6|9018.7|9016|9015.1|9019.8|9018.7|9015.4|9014.5|356
1597058700000|2020-08-10 11:25:00|9015.9|9015|9014.5|9013.6|9017.6|9016.7|9014.5|9013.6|489
1597059000000|2020-08-10 11:30:00|9014.6|9013.7|9015.2|9014.3|9015.4|9014.5|9013.5|9012.6|358
1597059300000|2020-08-10 11:35:00|9015.3|9014.4|9013.9|9013|9015.6|9014.7|9013.3|9012.4|490
1597059600000|2020-08-10 11:40:00|9013.8|9012.9|9016.2|9015.3|9016.2|9015.3|9013.7|9012.8|411
1597059900000|2020-08-10 11:45:00|9016|9015.1|9016|9015.1|9016.5|9015.6|9014.6|9013.7|412
1597060200000|2020-08-10 11:50:00|9015.9|9015|9013.7|9012.8|9015.9|9015|9011|9010.1|464
1597060500000|2020-08-10 11:55:00|9013.8|9012.9|9015.1|9014.2|9015.5|9014.6|9012.8|9011.9|510
1597060800000|2020-08-10 12:00:00|9015.2|9014.3|9017.3|9016.4|9017.7|9016.8|9015.2|9014.3|442
1597061100000|2020-08-10 12:05:00|9017.2|9016.3|9015.7|9014.8|9017.6|9016.6|9013.2|9012.3|515
1597061400000|2020-08-10 12:10:00|9015.6|9014.7|9016|9015.1|9017.5|9016.6|9014.9|9014|423
1597061700000|2020-08-10 12:15:00|9016.3|9015.4|9016.6|9015.7|9017.1|9016.2|9014.2|9013.3|510
1597062000000|2020-08-10 12:20:00|9016.5|9015.6|9013.6|9012.7|9016.5|9015.6|9012.2|9011.3|514
1597062300000|2020-08-10 12:25:00|9013.7|9012.8|9014.9|9014|9016.5|9015.6|9013.7|9012.8|451
1597062600000|2020-08-10 12:30:00|9014.8|9013.9|9014.9|9014|9015.4|9014.5|9013.2|9012.3|413
1597062900000|2020-08-10 12:35:00|9015|9014.1|9013.6|9012.7|9016.1|9015.2|9013|9012.1|414
1597063200000|2020-08-10 12:40:00|9013.5|9012.6|9014.8|9013.9|9015.2|9014.3|9013.4|9012.5|418
1597063500000|2020-08-10 12:45:00|9014.9|9014|9014.9|9014|9016.3|9015.4|9013.6|9012.7|471
1597063800000|2020-08-10 12:50:00|9014.8|9013.9|9012.5|9011.6|9014.9|9014|9010.6|9009.7|383
1597064100000|2020-08-10 12:55:00|9012.4|9011.5|9006|9005.1|9013.3|9012.4|9005.7|9004.8|695
1597064400000|2020-08-10 13:00:00|9005.9|9005|9003|9002.1|9006.3|9005.4|9001.2|9000.3|775
1597064700000|2020-08-10 13:05:00|9003.1|9002.2|9004.9|9004|9007|9006.1|9002.9|9002|596
1597065000000|2020-08-10 13:10:00|9005|9004.1|9003.4|9002.5|9005.6|9004.7|9002.8|9001.9|486
1597065300000|2020-08-10 13:15:00|9003.6|9002.7|9002.3|9001.4|9005|9004.1|9002.2|9001.3|464
1597065600000|2020-08-10 13:20:00|9002.2|9001.3|9002.3|9001.4|9002.6|9001.7|8999.9|8999|424
1597065900000|2020-08-10 13:25:00|9002.2|9001.3|9002.3|9001.4|9003.5|9002.6|9001.4|9000.5|482
1597066200000|2020-08-10 13:30:00|9002.2|9001.3|8997.2|8996.3|9002.4|9001.5|8995.5|8994.3|758
1597066500000|2020-08-10 13:35:00|8997.3|8996.4|8996.2|8995.3|8999.5|8998.6|8995|8994|743
1597066800000|2020-08-10 13:40:00|8996.1|8995.2|8996.1|8995.2|8997.3|8996.4|8994.7|8993.5|645
1597067100000|2020-08-10 13:45:00|8996.2|8995.3|8997.4|8996.5|8997.4|8996.5|8993.7|8992.8|704
1597067400000|2020-08-10 13:50:00|8997.5|8996.6|9000|8999.1|9002.7|9001.8|8997.5|8996.6|780
1597067700000|2020-08-10 13:55:00|9000.1|8999.2|9002.3|9000.8|9003.9|9003|8999|8998.1|709
1597068000000|2020-08-10 14:00:00|9001.9|9001|8997.2|8996.3|9002.2|9001.3|8996.7|8995.8|725
1597068300000|2020-08-10 14:05:00|8997.3|8996.4|8997.6|8996.7|8998.3|8997.4|8995.2|8994.3|619
1597068600000|2020-08-10 14:10:00|8997.7|8996.8|8991.1|8990.2|8997.7|8996.8|8990.7|8989.8|679
1597068900000|2020-08-10 14:15:00|8991|8990.1|8992.2|8991.3|8993.1|8992.2|8990.7|8989.8|629
1597069200000|2020-08-10 14:20:00|8992|8991.1|8989.1|8988.2|8992.2|8991.3|8988.7|8987.8|687
1597069500000|2020-08-10 14:25:00|8989|8988.1|8989.5|8988.6|8992.2|8991.3|8988.8|8987.9|562
1597069800000|2020-08-10 14:30:00|8989.6|8988.7|8988.5|8987.6|8990.8|8989.9|8985.1|8984.2|709
1597070100000|2020-08-10 14:35:00|8988.7|8987.8|8994.5|8993.6|8995.2|8994.3|8988.7|8987.8|704
1597070400000|2020-08-10 14:40:00|8994.6|8993.7|8990.1|8989.2|8994.6|8993.7|8989.7|8988.8|558
1597070700000|2020-08-10 14:45:00|8990|8989.1|8994.5|8993.6|8995.8|8994.9|8989.7|8988.8|647
1597071000000|2020-08-10 14:50:00|8994.4|8993.5|8991|8990.1|8995.6|8994.7|8990.5|8989.6|759
1597071300000|2020-08-10 14:55:00|8990.9|8990|8989.5|8988.6|8992.1|8991.2|8988.8|8987.9|863
1597071600000|2020-08-10 15:00:00|8989.3|8988.4|8992.2|8991.3|8992.8|8991.9|8988.4|8987.5|837
1597071900000|2020-08-10 15:05:00|8992|8991.1|8990.7|8989.8|8992.5|8991.6|8989.4|8988.5|628
1597072200000|2020-08-10 15:10:00|8990.6|8989.7|8992.2|8991.3|8993.3|8992.4|8989.8|8988.9|511
1597072500000|2020-08-10 15:15:00|8992.3|8991.4|8991.4|8990.5|8992.9|8992|8990|8989.1|577
1597072800000|2020-08-10 15:20:00|8991.5|8990.6|8991.4|8990.5|8992.3|8991.1|8989.3|8988.4|634
1597073100000|2020-08-10 15:25:00|8991.3|8990.4|8991.9|8991|8993.5|8992.6|8991.1|8990.2|464
1597073400000|2020-08-10 15:30:00|8991.8|8990.9|8989.8|8988.9|8992.2|8991.3|8988.9|8988|673
1597073700000|2020-08-10 15:35:00|8989.7|8988.8|8986.1|8985.2|8990|8989.1|8985.5|8984.6|552
1597074000000|2020-08-10 15:40:00|8986.2|8985.3|8985.3|8984.4|8987.3|8986.4|8984.1|8983.2|534
1597074300000|2020-08-10 15:45:00|8985.2|8984.3|8983.5|8982.6|8985.3|8984.4|8981.7|8980.8|522
1597074600000|2020-08-10 15:50:00|8983.6|8982.7|8988.4|8987.5|8989.1|8988|8983.6|8982.7|522
1597074900000|2020-08-10 15:55:00|8988.3|8987.4|8987.5|8986.6|8989.3|8988.4|8987.4|8986.5|457
1597075200000|2020-08-10 16:00:00|8987.4|8986.5|8984.7|8983.8|8987.7|8986.8|8984|8983.1|374
1597075500000|2020-08-10 16:05:00|8984.6|8983.7|8985.1|8984.2|8986.1|8985.2|8984.6|8983.7|378
1597075800000|2020-08-10 16:10:00|8985|8984.1|8984.1|8983.2|8985.2|8984.3|8983.4|8982.5|423
1597076100000|2020-08-10 16:15:00|8984.3|8983.4|8982.9|8982|8984.3|8983.4|8982|8981.1|425
1597076400000|2020-08-10 16:20:00|8982.8|8981.9|8984.2|8983.3|8984.8|8983.9|8982.8|8981.9|443
1597076700000|2020-08-10 16:25:00|8984.1|8983.2|8982.8|8981.9|8984.7|8983.8|8982.7|8981.8|467
1597077000000|2020-08-10 16:30:00|8982.7|8981.8|8982.9|8982|8983.4|8982.5|8982.5|8981.6|336
1597077300000|2020-08-10 16:35:00|8982.7|8981.8|8982.5|8981.6|8983.3|8982.4|8981.9|8981|379
1597077600000|2020-08-10 16:40:00|8982.6|8981.7|8980.4|8979.5|8983.8|8982.9|8978.3|8977.4|491
1597077900000|2020-08-10 16:45:00|8980.3|8979.4|8981.1|8980.2|8981.3|8980.4|8979.5|8978.6|448
1597078200000|2020-08-10 16:50:00|8981.2|8980.3|8981.6|8980.7|8982.3|8981.4|8979.6|8978.7|373
1597078500000|2020-08-10 16:55:00|8981.5|8980.6|8982.6|8981.7|8983.2|8982.3|8980.9|8980|454
1597078800000|2020-08-10 17:00:00|8982.5|8981.6|8982.8|8981.9|8983.5|8982.6|8981.8|8980.9|498
1597079100000|2020-08-10 17:05:00|8982.7|8981.8|8982.6|8981.7|8982.9|8982|8980.3|8979.4|324
1597079400000|2020-08-10 17:10:00|8982.5|8981.6|8982.5|8981.6|8982.8|8981.9|8982.4|8981.5|281
1597079700000|2020-08-10 17:15:00|8982.6|8981.7|8982.9|8982|8983.1|8982.2|8981.3|8980.4|307
1597080000000|2020-08-10 17:20:00|8983.1|8982.2|8983.5|8982.6|8983.9|8983|8982.7|8981.8|322
1597080300000|2020-08-10 17:25:00|8983.6|8982.7|8985.3|8984.4|8985.8|8984.9|8983.4|8982.5|231
1597080600000|2020-08-10 17:30:00|8985.2|8984.3|8984.8|8983.9|8986.2|8985.3|8984.3|8983.4|352
1597080900000|2020-08-10 17:35:00|8985.3|8984.4|8985.5|8984.6|8985.9|8985|8984.3|8983.4|342
1597081200000|2020-08-10 17:40:00|8985.6|8984.7|8988.5|8987.6|8988.8|8987.9|8985.6|8984.7|369
1597081500000|2020-08-10 17:45:00|8988.6|8987.7|8989.4|8988.5|8989.9|8989|8987|8986.1|266
1597081800000|2020-08-10 17:50:00|8989.5|8988.6|8990.3|8989.4|8990.9|8990|8988.6|8987.7|355
1597082100000|2020-08-10 17:55:00|8990.4|8989.5|8993.3|8992.4|8994.8|8993.9|8990.3|8989.4|575
1597082400000|2020-08-10 18:00:00|8993.4|8992.5|8991.2|8990.3|8996.9|8996|8991.2|8990.3|610
1597082700000|2020-08-10 18:05:00|8991.3|8990.4|8990.3|8989.4|8992|8991.1|8990|8989.1|357
1597083000000|2020-08-10 18:10:00|8990.4|8989.5|8990.4|8989.5|8992.4|8991.5|8990.1|8989.2|314
1597083300000|2020-08-10 18:15:00|8990.3|8989.4|8991.3|8990.4|8991.4|8990.5|8989.6|8988.7|264
1597083600000|2020-08-10 18:20:00|8991.7|8990.8|8990|8989.1|8991.8|8990.9|8989.4|8988.5|426
1597083900000|2020-08-10 18:25:00|8989.9|8989|8991.9|8991|8992.6|8991.3|8988.6|8987.7|557
1597084200000|2020-08-10 18:30:00|8991.8|8990.9|8990.3|8989.4|8992.2|8991.1|8988.7|8987.8|363
1597084500000|2020-08-10 18:35:00|8990.4|8989.5|8990.2|8989.3|8990.8|8989.8|8989.4|8988.4|294
1597084800000|2020-08-10 18:40:00|8990.1|8989.2|8989.8|8988.9|8990.9|8990|8989|8988.1|292
1597085100000|2020-08-10 18:45:00|8990|8989.1|8988.2|8987.3|8990.1|8989.2|8988|8987.1|438
1597085400000|2020-08-10 18:50:00|8988.3|8987.4|8987.9|8987|8989.2|8988.3|8987.6|8986.7|323
1597085700000|2020-08-10 18:55:00|8987.8|8986.9|8987.2|8986.3|8988.3|8987.4|8986.6|8985.7|399
1597086000000|2020-08-10 19:00:00|8987.3|8986.4|8983.4|8982.5|8987.5|8986.6|8983.1|8982.2|674
1597086300000|2020-08-10 19:05:00|8983.2|8982.3|8982.7|8981.8|8984.4|8983.5|8982.4|8981.5|496
1597086600000|2020-08-10 19:10:00|8982.8|8981.9|8982.7|8981.8|8984.3|8983.4|8982.3|8981.3|476
1597086900000|2020-08-10 19:15:00|8982.6|8981.7|8982.9|8982|8983.1|8982.2|8980.7|8979.8|524
1597087200000|2020-08-10 19:20:00|8982.8|8981.9|8985.6|8984.7|8985.8|8984.9|8982.2|8981.3|390
1597087500000|2020-08-10 19:25:00|8985.7|8984.8|8983.9|8983|8986|8985.1|8983.7|8982.8|383
1597087800000|2020-08-10 19:30:00|8983.8|8982.9|8983.1|8982.2|8983.9|8983|8981.6|8980.7|410
1597088100000|2020-08-10 19:35:00|8983|8982.1|8983.5|8982.6|8983.9|8983|8982.9|8982|279
1597088400000|2020-08-10 19:40:00|8983.6|8982.7|8982.2|8981.3|8983.6|8982.7|8981.6|8980.7|325
1597088700000|2020-08-10 19:45:00|8982.3|8981.4|8981.4|8980.5|8983.8|8982.9|8981.3|8980.3|298
1597089000000|2020-08-10 19:50:00|8981.6|8980.1|8982.1|8981.2|8982.9|8981.6|8981|8979.8|266
1597089300000|2020-08-10 19:55:00|8982|8981.1|8982.1|8981.2|8982.4|8981.5|8980.9|8980|421
1597089600000|2020-08-10 20:00:00|8981.8|8980.9|8982.2|8981.3|8983.6|8982.7|8981.5|8980.6|295
1597089900000|2020-08-10 20:05:00|8982.1|8981.2|8982.9|8982|8984.3|8983.4|8982|8981.1|211
1597090200000|2020-08-10 20:10:00|8983|8982.1|8982.1|8981.2|8983.3|8982.4|8981.8|8980.7|172
1597090500000|2020-08-10 20:15:00|8982|8981.1|8982.9|8982|8983.1|8982.2|8981.6|8980.7|148
1597090800000|2020-08-10 20:20:00|8982.8|8981.9|8982.1|8980.6|8983|8982.1|8981.1|8980.2|158
1597091100000|2020-08-10 20:25:00|8982|8980.5|8982.3|8981.4|8982.9|8981.9|8981.5|8980.3|157
1597091400000|2020-08-10 20:30:00|8982.2|8981.3|8981|8980.1|8982.4|8981.5|8980.2|8979.3|133
1597091700000|2020-08-10 20:35:00|8981.1|8980.2|8980.3|8979.4|8981.1|8980.2|8979.8|8978.9|151
1597092000000|2020-08-10 20:40:00|8980.4|8979.5|8980.4|8979.5|8980.7|8979.8|8979.6|8978.7|122
1597092300000|2020-08-10 20:45:00|8980.3|8979.4|8979.9|8978.4|8981|8980|8979.4|8978.3|167
1597092600000|2020-08-10 20:50:00|8979.8|8978.3|8978.9|8977.4|8979.9|8978.9|8977.3|8976.1|236
1597092900000|2020-08-10 20:55:00|8979|8977.5|8980.7|8977|8981.2|8978.2|8977.8|8975.9|311
1597093200000|2020-08-10 21:00:00|8985.1|8976.2|8987.6|8977|8988.4|8980.4|8985.1|8974.4|95
1597093500000|2020-08-10 21:05:00|8988.2|8976.2|8981.3|8975.2|8992|8977.6|8980.5|8972.9|327
1597093800000|2020-08-10 21:10:00|8980.9|8975.5|8988.3|8978.4|8989.6|8979.1|8976.9|8970.9|420
1597094100000|2020-08-10 21:15:00|8988.2|8977.8|8986.5|8977.1|8991.9|8978.7|8980|8972.1|324
1597094400000|2020-08-10 21:20:00|8986.7|8977.2|8985.2|8977.5|8991.4|8979|8983.2|8975.7|300
1597094700000|2020-08-10 21:25:00|8987.7|8977.8|8987.8|8978.1|8990.2|8980|8983.7|8977.2|98
1597095000000|2020-08-10 21:30:00|8987.4|8978.4|8984.9|8976.6|8990|8979.5|8980|8972|648
1597095300000|2020-08-10 21:35:00|8985|8976.4|8983.4|8976.3|8987.4|8980.2|8982.4|8974.5|559
1597095600000|2020-08-10 21:40:00|8983.5|8976.5|8984.1|8977.4|8985|8978|8982.9|8975.5|578
1597095900000|2020-08-10 21:45:00|8983.7|8976.6|8983.4|8978|8985.7|8979.4|8982.5|8974.9|515
1597096200000|2020-08-10 21:50:00|8983.5|8977.9|8984|8976.6|8984.2|8980.9|8982|8976|472
1597096500000|2020-08-10 21:55:00|8983.9|8976.7|8982.9|8978|8984.2|8979|8981.7|8975|404
1597096800000|2020-08-10 22:00:00|8983.3|8977.6|8979.8|8978.3|8983.5|8978.3|8979.3|8974.8|635
1597097100000|2020-08-10 22:05:00|8980.1|8977.9|8979.1|8977.6|8981.1|8978.7|8978.8|8976.9|248
1597097400000|2020-08-10 22:10:00|8979.2|8977.7|8978.2|8976.7|8979.7|8977.7|8978|8975.4|282
1597097700000|2020-08-10 22:15:00|8978.5|8976.3|8979.3|8976.9|8979.4|8977.4|8978.2|8976.1|259
1597098000000|2020-08-10 22:20:00|8979.2|8977|8978.9|8977.4|8979.7|8977.6|8978.6|8976.6|271
1597098300000|2020-08-10 22:25:00|8979|8977.5|8980|8978.5|8980.7|8978.7|8978.7|8976.8|248
1597098600000|2020-08-10 22:30:00|8980.2|8978.7|8981.2|8978.9|8981.2|8979.3|8980|8977.9|185
1597098900000|2020-08-10 22:35:00|8981.1|8979.3|8981.3|8978.8|8981.5|8979.6|8980.3|8978.5|176
1597099200000|2020-08-10 22:40:00|8981.1|8978.7|8980.9|8979.4|8981.7|8979.8|8980.7|8978.6|164
1597099500000|2020-08-10 22:45:00|8981.3|8979|8981.6|8980.1|8982.2|8980.3|8980.9|8979|157
1597099800000|2020-08-10 22:50:00|8981.5|8980|8980.9|8979.4|8982.3|8980|8980.4|8978.3|155
1597100100000|2020-08-10 22:55:00|8981.4|8979.2|8981.8|8980.3|8982.4|8980.4|8980.9|8979.1|123
1597100400000|2020-08-10 23:00:00|8982.6|8979.7|8980.9|8979.4|8982.6|8980.7|8980.3|8978.5|172
1597100700000|2020-08-10 23:05:00|8980.8|8979.3|8980.8|8979.3|8982|8980.3|8980.6|8978.9|152
1597101000000|2020-08-10 23:10:00|8980.7|8979.2|8981.4|8979.9|8981.6|8980.1|8980.7|8978.9|121
1597101300000|2020-08-10 23:15:00|8981.5|8980|8981.9|8980.4|8982|8980.5|8981.2|8979.7|113
1597101600000|2020-08-10 23:20:00|8982|8980.5|8981.4|8979.9|8982.5|8981|8981.2|8979.7|134
1597101900000|2020-08-10 23:25:00|8981.2|8979.7|8981.8|8980.3|8982.1|8980.6|8980.7|8979.2|166
1597102200000|2020-08-10 23:30:00|8981.9|8980.4|8981.7|8980.2|8982.1|8980.6|8981.2|8979.7|88
1597102500000|2020-08-10 23:35:00|8981.8|8980.3|8980.9|8979.4|8981.8|8980.3|8980.3|8978.8|186
1597102800000|2020-08-10 23:40:00|8980.8|8979.3|8981.4|8979.9|8981.9|8980.4|8980.6|8979.1|157
1597103100000|2020-08-10 23:45:00|8981.5|8980|8981.3|8979.8|8981.7|8980.6|8980.7|8979.2|168
1597103400000|2020-08-10 23:50:00|8981.4|8979.9|8978.5|8977|8981.6|8980.1|8978.5|8977|171
1597103700000|2020-08-10 23:55:00|8978.6|8977.1|8976.2|8974.7|8978.7|8977.2|8976.1|8974.6|209
1597104000000|2020-08-11 00:00:00|8976|8974.5|8978.2|8976.7|8978.4|8977|8975.9|8974.5|416
1597104300000|2020-08-11 00:05:00|8978.3|8976.8|8976.9|8975.4|8979|8977.7|8976.9|8975.4|244
1597104600000|2020-08-11 00:10:00|8977|8975.5|8977.5|8976|8978.2|8976.7|8976.9|8975.4|203
1597104900000|2020-08-11 00:15:00|8977.4|8975.9|8976.5|8975|8978.1|8976.6|8975.6|8974.4|249
1597105200000|2020-08-11 00:20:00|8976.4|8974.9|8974.7|8973.2|8976.4|8975|8974.6|8973.2|283
1597105500000|2020-08-11 00:25:00|8974.8|8973.3|8975.2|8973.7|8975.9|8974.4|8974.5|8973|271
1597105800000|2020-08-11 00:30:00|8975.3|8973.8|8976.3|8974.8|8976.5|8975.2|8974.9|8973.4|226
1597106100000|2020-08-11 00:35:00|8976.2|8974.7|8974.9|8973.4|8976.2|8975|8974.1|8973|327
1597106400000|2020-08-11 00:40:00|8975|8973.5|8974.4|8972.9|8975.4|8973.9|8973.9|8972.7|217
1597106700000|2020-08-11 00:45:00|8974.5|8973|8973.6|8972.7|8974.9|8973.4|8973.3|8971.8|271
1597107000000|2020-08-11 00:50:00|8973.7|8972.8|8973.5|8972|8974.2|8973|8972.3|8970.8|353
1597107300000|2020-08-11 00:55:00|8973.6|8972.1|8972.9|8972|8974.4|8973.1|8972.8|8971.6|237
1597107600000|2020-08-11 01:00:00|8972.8|8971.9|8974|8972.5|8974.3|8972.9|8972.4|8971.3|310
1597107900000|2020-08-11 01:05:00|8974.1|8972.6|8973.2|8972.3|8974.6|8973.1|8972.6|8971.5|329
1597108200000|2020-08-11 01:10:00|8973.4|8971.9|8973.2|8971.7|8974|8972.9|8972.5|8971.3|323
1597108500000|2020-08-11 01:15:00|8973.3|8971.8|8973.1|8971.6|8973.5|8972.1|8972.1|8970.9|183
1597108800000|2020-08-11 01:20:00|8973|8971.5|8973.3|8971.8|8973.9|8972.5|8972.4|8971.3|264
1597109100000|2020-08-11 01:25:00|8973.4|8971.9|8973|8971.5|8973.6|8972.2|8972.6|8971.3|217
1597109400000|2020-08-11 01:30:00|8973.1|8971.6|8972.7|8971.2|8973.2|8972.1|8971.5|8970|238
1597109700000|2020-08-11 01:35:00|8972.5|8971|8971.3|8969.8|8972.8|8971.5|8970.5|8969|382
1597110000000|2020-08-11 01:40:00|8971.2|8969.7|8971|8969.5|8971.9|8970.7|8970.1|8969|213
1597110300000|2020-08-11 01:45:00|8971.2|8969.7|8972.1|8970.6|8972.6|8971.3|8970.7|8969.2|274
1597110600000|2020-08-11 01:50:00|8972|8970.5|8971.9|8971|8973.4|8971.9|8971.7|8970.4|359
1597110900000|2020-08-11 01:55:00|8972|8971.1|8972.4|8971.5|8972.8|8971.6|8971.2|8970.3|357
1597111200000|2020-08-11 02:00:00|8972.5|8971.6|8973.9|8972.4|8974.4|8973.1|8972|8970.6|368
1597111500000|2020-08-11 02:05:00|8973.8|8972.3|8974.1|8973.2|8974.3|8973.2|8973.2|8971.7|195
1597111800000|2020-08-11 02:10:00|8974|8973.1|8974.8|8973.9|8975.1|8974.1|8973.7|8972.3|329
1597112100000|2020-08-11 02:15:00|8974.7|8973.8|8974.7|8973.8|8975.9|8974.7|8973.5|8972.3|409
1597112400000|2020-08-11 02:20:00|8975|8973.5|8973.3|8971.8|8975.1|8973.9|8972.6|8971.2|321
1597112700000|2020-08-11 02:25:00|8973.4|8971.9|8974|8972.5|8974.2|8972.7|8973.2|8971.7|231
1597113000000|2020-08-11 02:30:00|8973.9|8972.4|8975.1|8973.6|8975.5|8974|8973.4|8972|324
1597113300000|2020-08-11 02:35:00|8975.2|8973.7|8975.9|8974.4|8976.1|8974.8|8974.7|8973.2|155
1597113600000|2020-08-11 02:40:00|8976|8974.5|8975.4|8973.9|8977|8975.7|8975.1|8973.6|342
1597113900000|2020-08-11 02:45:00|8975.5|8974|8975|8973.5|8975.9|8974.7|8974.4|8973.2|281
1597114200000|2020-08-11 02:50:00|8974.7|8973.8|8975.4|8974.5|8976.5|8975.4|8974.3|8973.1|237
1597114500000|2020-08-11 02:55:00|8975.5|8974.6|8975.9|8975|8976.3|8975.2|8974.4|8973.3|265
1597114800000|2020-08-11 03:00:00|8976|8975.1|8975.1|8974.2|8976|8975.1|8975|8973.9|125
1597115100000|2020-08-11 03:05:00|8975.2|8974.3|8977.3|8975.8|8977.4|8976|8975.2|8974|182
1597115400000|2020-08-11 03:10:00|8977.4|8975.9|8977.6|8976.1|8977.8|8976.5|8976.5|8975.3|208
1597115700000|2020-08-11 03:15:00|8977.7|8976.2|8977.7|8976.2|8978.1|8977|8976.5|8975.3|172
1597116000000|2020-08-11 03:20:00|8977.8|8976.3|8977.3|8975.8|8977.8|8976.5|8976.7|8975.5|164
1597116300000|2020-08-11 03:25:00|8977.4|8975.9|8975.5|8974.6|8977.6|8976.1|8975.2|8973.7|186
1597116600000|2020-08-11 03:30:00|8975.6|8974.7|8978.2|8977.3|8978.7|8977.7|8975.4|8974.2|317
1597116900000|2020-08-11 03:35:00|8978.1|8977.2|8977.6|8976.7|8978.8|8977.6|8977.3|8976.2|236
1597117200000|2020-08-11 03:40:00|8977.7|8976.8|8978.3|8977.4|8978.6|8977.5|8977.3|8976.2|167
1597117500000|2020-08-11 03:45:00|8978.2|8977.3|8978.4|8977.5|8979|8977.9|8977.7|8976.6|136
1597117800000|2020-08-11 03:50:00|8978.6|8977.7|8977.7|8976.8|8978.8|8977.7|8977.2|8976.3|209
1597118100000|2020-08-11 03:55:00|8978|8976.5|8978|8976.5|8978.4|8977.5|8977.3|8976.4|248
1597118400000|2020-08-11 04:00:00|8977.9|8976.4|8977.8|8976.9|8978.7|8977.7|8977.4|8976.2|213
1597118700000|2020-08-11 04:05:00|8977.9|8977|8978.2|8976.7|8978.4|8977.3|8977.1|8976.1|207
1597119000000|2020-08-11 04:10:00|8978.1|8976.6|8978.3|8977.4|8978.8|8977.6|8978|8976.6|141
1597119300000|2020-08-11 04:15:00|8978.2|8977.3|8978.9|8978|8980.2|8979|8978.2|8977.1|238
1597119600000|2020-08-11 04:20:00|8979.3|8977.8|8980.9|8979.4|8981.1|8979.9|8979|8977.8|337
1597119900000|2020-08-11 04:25:00|8981|8979.5|8981.3|8979.8|8981.7|8980.5|8980.8|8979.4|221
1597120200000|2020-08-11 04:30:00|8981.2|8979.7|8981.5|8980|8982.4|8981.2|8980.9|8979.6|213
1597120500000|2020-08-11 04:35:00|8981.4|8979.9|8981.2|8979.7|8981.5|8980.1|8980.6|8979.4|178
1597120800000|2020-08-11 04:40:00|8981.3|8979.8|8981.4|8979.9|8981.5|8980|8980.3|8979.2|109
1597121100000|2020-08-11 04:45:00|8981.3|8979.8|8981.8|8980.3|8982|8981|8980.3|8979.3|183
1597121400000|2020-08-11 04:50:00|8981.7|8980.2|8981.4|8980.5|8982.1|8980.9|8981.2|8979.8|158
1597121700000|2020-08-11 04:55:00|8981.3|8980.4|8981|8980.1|8982.3|8981|8980.8|8979.7|133
1597122000000|2020-08-11 05:00:00|8980.8|8979.9|8980.5|8979.6|8981.1|8980|8980.4|8979.3|144
1597122300000|2020-08-11 05:05:00|8980.6|8979.7|8980.9|8980|8981.5|8980.4|8980.5|8979.5|155
1597122600000|2020-08-11 05:10:00|8981|8980.1|8981.5|8980.6|8982.4|8981.1|8980.7|8979.6|273
1597122900000|2020-08-11 05:15:00|8981.4|8980.5|8982.3|8981.4|8982.6|8981.6|8981.3|8980.4|274
1597123200000|2020-08-11 05:20:00|8982.2|8981.3|8981.5|8980|8982.4|8981.3|8980.9|8979.7|213
1597123500000|2020-08-11 05:25:00|8981.4|8979.9|8980.9|8980|8981.7|8980.4|8980.7|8979.5|154
1597123800000|2020-08-11 05:30:00|8981|8980.1|8980.3|8979.4|8981.2|8980.3|8979.9|8978.7|193
1597124100000|2020-08-11 05:35:00|8980.2|8979.3|8982|8981.1|8983|8982|8980.2|8979.3|232
1597124400000|2020-08-11 05:40:00|8981.9|8981|8983.3|8982.4|8984|8982.8|8981.2|8980|382
1597124700000|2020-08-11 05:45:00|8983.4|8982.5|8981.5|8980|8984.1|8983.2|8980.7|8979.5|436
1597125000000|2020-08-11 05:50:00|8981.2|8980.3|8981.3|8979.8|8982|8980.8|8979.7|8978.5|385
1597125300000|2020-08-11 05:55:00|8981.2|8979.7|8979.9|8977.2|8981.3|8979.8|8977.9|8976|463
1597125600000|2020-08-11 06:00:00|8980.1|8977.1|8980.7|8979.2|8982.2|8980.7|8977.2|8975.9|687
1597125900000|2020-08-11 06:05:00|8980.5|8979|8984.3|8982.8|8984.3|8983.2|8980.5|8979|512
1597126200000|2020-08-11 06:10:00|8984.4|8982.9|8983.9|8982.4|8985.5|8984.4|8982.7|8981.4|598
1597126500000|2020-08-11 06:15:00|8983.8|8982.3|8984.1|8983.2|8985.2|8984.1|8982.7|8981.5|568
1597126800000|2020-08-11 06:20:00|8984.2|8983.3|8982.6|8981.7|8984.2|8983.3|8982.5|8981.6|472
1597127100000|2020-08-11 06:25:00|8982.5|8981.6|8981.8|8980.9|8983.2|8982.3|8980.5|8979.2|567
1597127400000|2020-08-11 06:30:00|8981.7|8980.8|8980.8|8979.9|8982.4|8981.5|8980.4|8979.5|507
1597127700000|2020-08-11 06:35:00|8980.9|8980|8978.6|8977.7|8982.8|8981.9|8977.8|8976.9|502
1597128000000|2020-08-11 06:40:00|8978.7|8977.8|8980.8|8979.9|8981.2|8980.3|8978.7|8977.8|404
1597128300000|2020-08-11 06:45:00|8980.7|8979.8|8980.7|8979.8|8981.7|8980.8|8978.8|8977.9|410
1597128600000|2020-08-11 06:50:00|8980.6|8979.7|8980.3|8978.8|8981.4|8980.2|8976.8|8975.9|431
1597128900000|2020-08-11 06:55:00|8980|8979.1|8982.6|8981.1|8982.7|8981.8|8978.7|8977.7|607
1597129200000|2020-08-11 07:00:00|8982.5|8981|8984.2|8983.3|8985.3|8984.4|8981.6|8980.7|700
1597129500000|2020-08-11 07:05:00|8984.5|8983.6|8982.9|8982|8984.7|8983.8|8982.7|8981.8|462
1597129800000|2020-08-11 07:10:00|8983|8982.1|8983.1|8982.2|8985.1|8984.2|8982.6|8981.5|511
1597130100000|2020-08-11 07:15:00|8983|8982.1|8980.8|8979.9|8983.4|8982.4|8980.5|8979.6|427
1597130400000|2020-08-11 07:20:00|8980.7|8979.8|8981.7|8980.8|8982.1|8981.2|8979.4|8978.5|549
1597130700000|2020-08-11 07:25:00|8981.6|8980.7|8978.4|8977.5|8982.3|8981.4|8977.8|8976.9|621
1597131000000|2020-08-11 07:30:00|8978|8977.1|8978.1|8977.2|8979.7|8978.5|8977.1|8976.2|593
1597131300000|2020-08-11 07:35:00|8978.2|8977.3|8978.1|8977.2|8980.8|8979.7|8978|8977|518
1597131600000|2020-08-11 07:40:00|8978.2|8977.3|8977.5|8976.6|8978.5|8977.6|8976.5|8975.4|492
1597131900000|2020-08-11 07:45:00|8977.4|8976.5|8978.2|8977.3|8979.2|8978.3|8976.6|8975.7|397
1597132200000|2020-08-11 07:50:00|8978.4|8977.5|8977.6|8976.7|8978.6|8977.7|8976.9|8975.9|565
1597132500000|2020-08-11 07:55:00|8977.5|8976.6|8978.6|8977.7|8979.6|8978.6|8976.2|8975.1|583
1597132800000|2020-08-11 08:00:00|8978.7|8977.8|8981.7|8980.8|8982.6|8981.7|8977.4|8976.5|597
1597133100000|2020-08-11 08:05:00|8981.6|8980.7|8984.2|8983.3|8985.6|8984.7|8981.3|8980.4|565
1597133400000|2020-08-11 08:10:00|8984.3|8983.4|8989.9|8989|8991.2|8990.3|8984.3|8983.4|873
1597133700000|2020-08-11 08:15:00|8990|8989.1|8990.6|8989.7|8993.1|8992.2|8989.9|8988.8|748
1597134000000|2020-08-11 08:20:00|8990.7|8989.8|8991.9|8991|8992.5|8991.5|8986.9|8986|773
1597134300000|2020-08-11 08:25:00|8991.7|8990.8|8996.4|8994.9|8997.4|8996.1|8991.1|8990.2|693
1597134600000|2020-08-11 08:30:00|8996.2|8994.7|8993.4|8992.5|8996.2|8995.1|8992.7|8991.8|566
1597134900000|2020-08-11 08:35:00|8993.5|8992.6|8991.8|8990.9|8995.1|8994.2|8991.3|8990.4|548
1597135200000|2020-08-11 08:40:00|8991.9|8991|8994.9|8994|8996.4|8995.5|8991.9|8991|649
1597135500000|2020-08-11 08:45:00|8994.8|8993.9|8995.2|8994.3|8996.3|8995.4|8993.7|8992.8|456
1597135800000|2020-08-11 08:50:00|8995.3|8994.4|8996.9|8996|8998|8997.1|8993.8|8992.9|620
1597136100000|2020-08-11 08:55:00|8997|8996.1|8996.5|8993.4|8998|8997|8994.6|8993|711
1597136400000|2020-08-11 09:00:00|8996.3|8993.8|8996|8995.1|8998.4|8997.2|8994.8|8993.3|819
1597136700000|2020-08-11 09:05:00|8996.3|8994.8|8993.3|8992.4|8996.3|8995.3|8992.4|8991.3|556
1597137000000|2020-08-11 09:10:00|8993.4|8992.5|8995.1|8994.2|8995.6|8994.5|8991.8|8990.7|572
1597137300000|2020-08-11 09:15:00|8995|8994.1|8995.1|8994.2|8996.5|8995.6|8993.2|8992.3|582
1597137600000|2020-08-11 09:20:00|8995.2|8994.3|8996.3|8995.4|8996.7|8995.8|8993.9|8993|621
1597137900000|2020-08-11 09:25:00|8996.4|8995.5|8997.4|8996.5|8999|8997.8|8995.1|8994.2|590
1597138200000|2020-08-11 09:30:00|8997.6|8996.7|8998.8|8997.9|8999|8998.1|8995.9|8995|728
1597138500000|2020-08-11 09:35:00|8998.7|8997.8|8998.5|8997.6|8999.5|8998.6|8997.8|8996.9|596
1597138800000|2020-08-11 09:40:00|8998.4|8997.5|8999.4|8998.5|8999.5|8998.6|8997.8|8996.9|560
1597139100000|2020-08-11 09:45:00|8999.5|8998.6|9000.3|8999.4|9000.7|8999.8|8998.4|8997.5|500
1597139400000|2020-08-11 09:50:00|9000.4|8999.5|8999.9|8999|9000.9|9000|8997.8|8996.9|464
1597139700000|2020-08-11 09:55:00|9000|8999.1|9001.6|9000.1|9001.6|9000.2|8998.5|8997.6|469
1597140000000|2020-08-11 10:00:00|9001.7|9000.2|8999.3|8998.4|9001.7|9000.6|8998.9|8997.9|469
1597140300000|2020-08-11 10:05:00|8999.4|8998.5|9004.4|9003.5|9004.6|9003.7|8999.3|8998.4|689
1597140600000|2020-08-11 10:10:00|9004.3|9003.4|9003.6|9002.7|9005.1|9004.2|9001.9|9000.9|665
1597140900000|2020-08-11 10:15:00|9003.4|9002.5|9002.5|9001.6|9003.8|9002.8|9000.5|8999.5|598
1597141200000|2020-08-11 10:20:00|9002.4|9001.5|9000.2|8999.3|9002.4|9001.5|8999.3|8998.4|502
1597141500000|2020-08-11 10:25:00|9000.1|8999.2|9000.3|8999.4|9000.9|8999.7|8998.8|8997.9|409
1597141800000|2020-08-11 10:30:00|9000.2|8999.3|9002|9001.1|9002.7|9001.5|8999.5|8998.6|381
1597142100000|2020-08-11 10:35:00|9002.1|9001.2|9001.8|9000.3|9003.9|9002.4|9000.3|8999.4|559
1597142400000|2020-08-11 10:40:00|9001.7|9000.2|9002.1|9001.2|9003.4|9002.1|9000|8999|564
1597142700000|2020-08-11 10:45:00|9002.3|9001.4|9001.5|9000.6|9003|9002.1|9001|9000.1|420
1597143000000|2020-08-11 10:50:00|9001.6|9000.7|9001.6|9000.7|9003.2|9002.3|9001.4|9000.5|616
1597143300000|2020-08-11 10:55:00|9001.5|9000.6|9007|9006.1|9007.4|9006.5|9001.5|9000.6|653
1597143600000|2020-08-11 11:00:00|9007.1|9006.2|9004.7|9003.8|9009.8|9008.7|9004.6|9003.7|911
1597143900000|2020-08-11 11:05:00|9004.8|9003.9|9003.2|9002.3|9005.1|9003.9|9002.5|9001.6|440
1597144200000|2020-08-11 11:10:00|9003.1|9002.2|8999.8|8998.9|9003.3|9002.4|8999.1|8998.2|537
1597144500000|2020-08-11 11:15:00|8999.9|8999|8997.5|8996.6|9000.1|8999.2|8997.4|8996.5|484
1597144800000|2020-08-11 11:20:00|8997.4|8996.5|8998.4|8997.5|8999.5|8998.6|8997.3|8996.4|383
1597145100000|2020-08-11 11:25:00|8998.3|8997.4|8995|8994.1|8998.7|8997.8|8995|8994.1|536
1597145400000|2020-08-11 11:30:00|8994.9|8994|8995|8993.5|8997.3|8996.4|8992.6|8991.7|670
1597145700000|2020-08-11 11:35:00|8994.8|8993.9|8992.7|8991.8|8995.1|8994|8989.3|8988.4|514
1597146000000|2020-08-11 11:40:00|8992.8|8991.9|8993.2|8992.3|8993.9|8993|8990.6|8989.7|620
1597146300000|2020-08-11 11:45:00|8993.1|8992.2|8991.1|8990.2|8993.3|8992.4|8990|8989.1|535
1597146600000|2020-08-11 11:50:00|8991.2|8990.3|8988.6|8987.7|8991.8|8990.9|8988.5|8987.6|659
1597146900000|2020-08-11 11:55:00|8988.5|8987.6|8982.7|8981.8|8988.6|8987.7|8981.8|8980.9|784
1597147200000|2020-08-11 12:00:00|8982.8|8981.9|8983.8|8982.9|8984.5|8983.6|8980.6|8979.7|838
1597147500000|2020-08-11 12:05:00|8983.7|8982.8|8986|8985.1|8986.2|8985.3|8982.6|8981.7|592
1597147800000|2020-08-11 12:10:00|8986.1|8985.2|8985.4|8984.5|8986.3|8985.4|8982.4|8981.5|499
1597148100000|2020-08-11 12:15:00|8985.1|8984.2|8986.6|8985.7|8987.1|8986.2|8984|8983.1|504
1597148400000|2020-08-11 12:20:00|8986.7|8985.8|8990.1|8989.2|8991.2|8990.3|8986.3|8985.4|616
1597148700000|2020-08-11 12:25:00|8990.2|8989.3|8991.1|8987.3|8993.1|8991.2|8989.6|8986.9|523
1597149000000|2020-08-11 12:30:00|8990.6|8987.7|8990.3|8989.4|8991.5|8990.3|8987.7|8986.2|686
1597149300000|2020-08-11 12:35:00|8990.2|8989.3|8992.8|8991.9|8993.4|8992.5|8990.2|8989.3|693
1597149600000|2020-08-11 12:40:00|8992.9|8992|8991.5|8990.6|8993.4|8992.5|8990.7|8989.8|511
1597149900000|2020-08-11 12:45:00|8991.9|8991|8990.2|8988.7|8996.1|8995.2|8990|8988.5|886
1597150200000|2020-08-11 12:50:00|8990.1|8988.6|8990.9|8990|8993.3|8992.2|8988.2|8987|925
1597150500000|2020-08-11 12:55:00|8990.8|8989.9|8993.7|8992.2|8995.9|8995|8990.6|8989.4|777
1597150800000|2020-08-11 13:00:00|8993.6|8992.1|8989.7|8988.8|8993.6|8992.1|8988.2|8987.3|808
1597151100000|2020-08-11 13:05:00|8989.6|8988.7|8985.8|8984.9|8990.4|8989.3|8983.4|8981.9|1046
1597151400000|2020-08-11 13:10:00|8985.7|8984.8|8981.2|8980.3|8986.7|8985.8|8980.8|8979.7|1002
1597151700000|2020-08-11 13:15:00|8981.4|8980.5|8984.5|8983.6|8984.5|8983.6|8979.9|8978.9|819
1597152000000|2020-08-11 13:20:00|8984.4|8983.5|8979.5|8978.6|8984.5|8983.6|8979.1|8978.2|693
1597152300000|2020-08-11 13:25:00|8979.4|8978.5|8982.8|8981.9|8983.2|8982.3|8978.8|8977.9|642
1597152600000|2020-08-11 13:30:00|8982.7|8981.8|8985.9|8985|8986.1|8985.2|8980.7|8979.8|813
1597152900000|2020-08-11 13:35:00|8986|8985.1|8981.2|8980.3|8986.7|8985.8|8977.9|8977|1048
1597153200000|2020-08-11 13:40:00|8981.5|8980|8980.8|8979.9|8983.3|8982.3|8979.4|8978.3|947
1597153500000|2020-08-11 13:45:00|8980.9|8980|8985.2|8984.3|8985.2|8984.3|8980.2|8979.3|822
1597153800000|2020-08-11 13:50:00|8985.1|8984.2|8987.7|8986.8|8989.5|8988.6|8984.3|8983.4|784
1597154100000|2020-08-11 13:55:00|8987.9|8987|8986.5|8985.6|8989.6|8988.7|8985.7|8984.7|860
1597154400000|2020-08-11 14:00:00|8986.6|8985.7|8983.1|8982.2|8988|8987.1|8982.8|8981.7|725
1597154700000|2020-08-11 14:05:00|8982.9|8982|8982.7|8981.8|8987.8|8986.9|8982.6|8981.7|749
1597155000000|2020-08-11 14:10:00|8982.6|8981.7|8983.5|8982.6|8985.1|8984.2|8981.6|8980.6|617
1597155300000|2020-08-11 14:15:00|8983.7|8982.8|8984.6|8983.7|8985|8984.1|8982.1|8981.2|631
1597155600000|2020-08-11 14:20:00|8985|8983.5|8989.3|8988.4|8990.2|8989.1|8983.5|8982.6|690
1597155900000|2020-08-11 14:25:00|8989.2|8988.3|8992.4|8991.5|8994.5|8993.5|8988.6|8987.7|616
1597156200000|2020-08-11 14:30:00|8992.5|8991.6|8993|8992.1|8995.3|8994.4|8991.6|8990.7|666
1597156500000|2020-08-11 14:35:00|8993.2|8992.3|8996.2|8995.3|8996.2|8995.3|8992.6|8991.7|591
1597156800000|2020-08-11 14:40:00|8996|8995.1|8994.2|8993.3|8998.1|8997.2|8993.7|8992.7|665
1597157100000|2020-08-11 14:45:00|8994.3|8993.4|8993|8992.1|8996.9|8996|8992.6|8991.7|700
1597157400000|2020-08-11 14:50:00|8993.1|8992.2|8990.4|8988.9|8996.5|8995.6|8990.2|8988.9|748
1597157700000|2020-08-11 14:55:00|8990.2|8988.7|8990.7|8989.8|8992.8|8991.6|8988.7|8987.5|804
1597158000000|2020-08-11 15:00:00|8990.6|8989.7|8993.5|8992.6|8994.1|8993.2|8990.2|8989.3|772
1597158300000|2020-08-11 15:05:00|8993.4|8992.5|8995|8994.1|8995.4|8994.2|8992.1|8990.8|723
1597158600000|2020-08-11 15:10:00|8994.9|8994|9000.2|8999.3|9000.5|8999.6|8994.1|8993.2|901
1597158900000|2020-08-11 15:15:00|9000.5|8999.6|8997.8|8996.9|9000.7|8999.8|8996.6|8995.7|638
1597159200000|2020-08-11 15:20:00|8997.7|8996.8|8997.2|8996.3|8998.1|8997.2|8995.4|8994.5|613
1597159500000|2020-08-11 15:25:00|8997.1|8996.2|8998.5|8997.6|8999.4|8998.5|8997|8996.1|645
1597159800000|2020-08-11 15:30:00|8998.6|8997.7|8999.8|8998.9|9001.5|9000.6|8996.9|8996|630
1597160100000|2020-08-11 15:35:00|8999.7|8998.8|8999.7|8998.8|9002.2|9001.3|8998.3|8997.4|728
1597160400000|2020-08-11 15:40:00|8999.6|8998.7|8996.3|8995.4|9000.3|8999.4|8996.2|8995.3|539
1597160700000|2020-08-11 15:45:00|8996.4|8995.5|8996.2|8995.3|8996.7|8995.8|8994.8|8993.9|636
1597161000000|2020-08-11 15:50:00|8996.3|8995.4|8998.4|8997.5|8999.3|8998.4|8996.1|8995.2|553
1597161300000|2020-08-11 15:55:00|8998.5|8997.6|8996.5|8995.6|8999.5|8998.6|8996|8995.1|569
1597161600000|2020-08-11 16:00:00|8996.4|8995.5|8997.3|8996.4|8998.5|8997.6|8995.8|8994.9|512
1597161900000|2020-08-11 16:05:00|8997.4|8996.5|8998.7|8997.8|8999.2|8998.3|8997|8996.1|568
1597162200000|2020-08-11 16:10:00|8998.5|8997.6|8995.7|8994.8|8998.6|8997.7|8995.2|8994.3|420
1597162500000|2020-08-11 16:15:00|8995.8|8994.9|8994|8993.1|8996.3|8995.4|8993.1|8992.2|455
1597162800000|2020-08-11 16:20:00|8993.9|8993|8993.8|8992.9|8995|8994.1|8993.4|8992.5|529
1597163100000|2020-08-11 16:25:00|8993.7|8992.8|8993.1|8992.2|8995|8994.1|8992.1|8991.2|426
1597163400000|2020-08-11 16:30:00|8993.2|8992.3|8993.2|8992.3|8993.6|8992.7|8992.2|8991.3|436
1597163700000|2020-08-11 16:35:00|8993.1|8992.2|8991.9|8991|8993.2|8992.3|8991.2|8990.3|403
1597164000000|2020-08-11 16:40:00|8991.8|8990.9|8991.4|8990.5|8992.4|8991.5|8991|8990.1|399
1597164300000|2020-08-11 16:45:00|8991.3|8990.4|8990.9|8990|8993.2|8992.3|8990.7|8989.8|367
1597164600000|2020-08-11 16:50:00|8990.8|8989.9|8990.6|8989.7|8992.5|8991.6|8989.7|8988.8|433
1597164900000|2020-08-11 16:55:00|8990.5|8989.6|8992.8|8991.9|8993|8992.1|8989.9|8989|558
1597165200000|2020-08-11 17:00:00|8992.9|8992|8992.1|8991.2|8993.4|8992.5|8991.3|8990.4|497
1597165500000|2020-08-11 17:05:00|8992|8991.1|8989.8|8988.9|8992.4|8991.5|8989.7|8988.8|513
1597165800000|2020-08-11 17:10:00|8990.1|8989.2|8989.6|8988.7|8990.1|8989.2|8988.2|8987.3|591
1597166100000|2020-08-11 17:15:00|8989.5|8988.6|8990.9|8990|8991.2|8990.3|8988.5|8987.6|470
1597166400000|2020-08-11 17:20:00|8990.8|8989.9|8990.6|8989.7|8991.3|8990.4|8989.2|8988.3|418
1597166700000|2020-08-11 17:25:00|8990.7|8989.8|8989.8|8988.9|8990.7|8989.8|8989.3|8988.4|395
1597167000000|2020-08-11 17:30:00|8989.9|8989|8986.7|8985.8|8989.9|8989|8986|8985.1|448
1597167300000|2020-08-11 17:35:00|8986.6|8985.7|8988.3|8987.4|8988.9|8988|8985.9|8985|491
1597167600000|2020-08-11 17:40:00|8988.4|8987.5|8988|8987.1|8989.2|8988.3|8987.4|8986.5|415
1597167900000|2020-08-11 17:45:00|8987.8|8986.9|8988.2|8987.3|8988.6|8987.7|8986.7|8985.8|540
1597168200000|2020-08-11 17:50:00|8988.1|8987.2|8986.3|8985.4|8988.5|8987.6|8985.8|8984.9|430
1597168500000|2020-08-11 17:55:00|8986.4|8985.5|8989.5|8988.6|8989.6|8988.7|8986|8985.1|529
1597168800000|2020-08-11 18:00:00|8989.4|8988.5|8989.1|8988.2|8990.7|8989.8|8988.8|8987.9|518
1597169100000|2020-08-11 18:05:00|8989|8988.1|8990.8|8989.9|8991.8|8990.9|8989|8988.1|443
1597169400000|2020-08-11 18:10:00|8990.7|8989.8|8993.2|8991.7|8993.3|8992.1|8990.2|8989.2|409
1597169700000|2020-08-11 18:15:00|8992.7|8991.8|8992|8991.1|8994.4|8993.5|8991.4|8990.5|394
1597170000000|2020-08-11 18:20:00|8992.1|8991.2|8990|8989.1|8992.7|8991.8|8989.8|8988.9|362
1597170300000|2020-08-11 18:25:00|8989.9|8989|8990.8|8989.9|8992.1|8991.2|8989.7|8988.8|481
1597170600000|2020-08-11 18:30:00|8990.9|8990|8989.5|8988.6|8992.1|8991.2|8988.7|8987.8|536
1597170900000|2020-08-11 18:35:00|8989.4|8988.5|8991.2|8990.3|8992.1|8991.2|8987.6|8986.7|542
1597171200000|2020-08-11 18:40:00|8991.1|8990.2|8993.2|8992.3|8993.4|8992.5|8990.2|8989.3|574
1597171500000|2020-08-11 18:45:00|8993.3|8992.4|8993.1|8992.2|8993.8|8992.9|8990.2|8989.3|540
1597171800000|2020-08-11 18:50:00|8993|8992.1|8991.9|8991|8993.5|8992.6|8991.5|8990.6|389
1597172100000|2020-08-11 18:55:00|8991.8|8990.9|8991.5|8990.6|8992.3|8991.4|8990.8|8989.9|544
1597172400000|2020-08-11 19:00:00|8991.7|8990.8|8993.5|8992.6|8994.8|8993.9|8991.7|8990.8|647
1597172700000|2020-08-11 19:05:00|8993.7|8992.8|8991.7|8990.8|8994|8993.1|8990|8989.1|550
1597173000000|2020-08-11 19:10:00|8991.5|8990.6|8989.9|8989|8992.3|8991.4|8989|8988.1|574
1597173300000|2020-08-11 19:15:00|8990.1|8989.2|8992.9|8992|8994.6|8993.7|8988.2|8987.3|740
1597173600000|2020-08-11 19:20:00|8992.8|8991.9|8991.9|8991|8993.8|8992.9|8990.4|8989.5|557
1597173900000|2020-08-11 19:25:00|8992|8991.1|8991.2|8990.3|8992.5|8991.6|8989.6|8988.7|455
1597174200000|2020-08-11 19:30:00|8991.1|8990.2|8992.7|8991.8|8992.9|8991.9|8990.1|8989.2|430
1597174500000|2020-08-11 19:35:00|8992.8|8991.9|8992.6|8991.7|8994.2|8993.1|8991.5|8990.5|447
1597174800000|2020-08-11 19:40:00|8992.7|8991.8|8991.7|8990.2|8994|8993|8991.2|8990.1|532
1597175100000|2020-08-11 19:45:00|8991.4|8990.5|8992.3|8991.4|8993.7|8992.5|8990.6|8989.5|448
1597175400000|2020-08-11 19:50:00|8992.4|8991.5|8993.2|8992.3|8995.1|8993.9|8991.9|8990.8|567
1597175700000|2020-08-11 19:55:00|8993.1|8992.2|8995.3|8994.4|8995.7|8994.6|8993.1|8992.2|408
1597176000000|2020-08-11 20:00:00|8994.9|8994|8994.5|8993.6|8995.2|8994|8992.1|8990.8|441
1597176300000|2020-08-11 20:05:00|8994.8|8993.3|8995.7|8994.8|8996.3|8995|8994.5|8993.2|316
1597176600000|2020-08-11 20:10:00|8995.6|8994.7|8994.5|8993.6|8996.1|8994.9|8993.7|8992.2|306
1597176900000|2020-08-11 20:15:00|8994.8|8993.3|8993.8|8992.3|8995.1|8994|8993.7|8992.2|251
1597177200000|2020-08-11 20:20:00|8993.6|8992.7|8993.5|8992|8994|8992.8|8992.1|8990.6|179
1597177500000|2020-08-11 20:25:00|8993.6|8992.1|8995.2|8993.7|8995.5|8994|8992.9|8991.8|199
1597177800000|2020-08-11 20:30:00|8995.3|8993.8|8995|8993.5|8995.3|8994.1|8993.9|8992.6|286
1597178100000|2020-08-11 20:35:00|8995.1|8993.6|8996|8994.5|8996.1|8994.8|8994.3|8993.4|189
1597178400000|2020-08-11 20:40:00|8996.1|8994.6|8997|8995.5|8997.1|8995.6|8995.6|8994.3|194
1597178700000|2020-08-11 20:45:00|8996.9|8995.4|8996.6|8995.7|8997.4|8996.3|8996.2|8995.1|194
1597179000000|2020-08-11 20:50:00|8997.2|8995.6|8997.4|8995.9|8997.6|8996.2|8996.4|8994.9|186
1597179300000|2020-08-11 20:55:00|8997.3|8995.8|9000.1|8995.6|9004.1|8997|8996.8|8991.1|305
1597179600000|2020-08-11 21:00:00|9000.8|8996.6|8997.6|8987.1|9005.9|8996.7|8997|8986|71
1597179900000|2020-08-11 21:05:00|8997.7|8985.7|9001.8|8989.8|9001.8|8989.8|8996|8984|238
1597180200000|2020-08-11 21:10:00|8999.7|8987.7|8999.7|8987.7|9001.8|8989.8|8998.2|8986.2|155
1597180500000|2020-08-11 21:15:00|8999.8|8987.8|9000.4|8988.4|9002.6|8990.6|8998.6|8986.6|288
1597180800000|2020-08-11 21:20:00|9000.3|8988.3|9000.2|8988.2|9002.9|8994|8998.9|8986.9|446
1597181100000|2020-08-11 21:25:00|9000.5|8988.5|8999.1|8987.1|9001|8989|8996.6|8985.7|253
1597181400000|2020-08-11 21:30:00|8998.8|8986.5|8998.8|8986.8|9002.6|8990.6|8996.3|8985.7|731
1597181700000|2020-08-11 21:35:00|8998.7|8986.7|8997.5|8986.6|9003.3|8991.3|8996|8986.1|914
1597182000000|2020-08-11 21:40:00|8997.1|8986.5|8997.7|8987.9|9002.2|8991.4|8996.1|8985|1038
1597182300000|2020-08-11 21:45:00|8997.6|8987.8|9003.4|8992|9003.6|8992.3|8995.8|8986.3|953
1597182600000|2020-08-11 21:50:00|9003|8991.6|9000|8993.2|9003.3|8994.4|8999.6|8989.5|972
1597182900000|2020-08-11 21:55:00|9000.6|8992.9|9000|8991.8|9003.5|8994.3|8998.8|8990.9|847
1597183200000|2020-08-11 22:00:00|8999.6|8991.6|8997.4|8992.1|9001|8993.5|8995.2|8988.8|1267
1597183500000|2020-08-11 22:05:00|8997.8|8992|8996.4|8993.3|8998.5|8993.9|8995.1|8990.8|973
1597183800000|2020-08-11 22:10:00|8996.2|8993.5|8996.3|8993.7|8998.6|8994.7|8995.6|8992.2|469
1597184100000|2020-08-11 22:15:00|8996.7|8993.4|8995|8993.5|8997.2|8994.1|8994.8|8992.8|631
1597184400000|2020-08-11 22:20:00|8994.9|8993.4|8996.5|8993.8|8997.1|8994.8|8994.9|8992.9|477
1597184700000|2020-08-11 22:25:00|8996.4|8994|8996.5|8993.9|8997.3|8994.6|8995.6|8993.3|308
1597185000000|2020-08-11 22:30:00|8996.4|8994.1|8994.4|8992.9|8996.7|8994.6|8994.3|8992.3|490
1597185300000|2020-08-11 22:35:00|8994.9|8992.7|8994.5|8993|8995.4|8993.4|8993.9|8991.5|441
1597185600000|2020-08-11 22:40:00|8994.6|8993.1|8993.7|8992.2|8994.8|8993.1|8993.3|8991.2|189
1597185900000|2020-08-11 22:45:00|8994.1|8991.9|8993.9|8992.4|8995.3|8993.6|8993.7|8991.9|127
1597186200000|2020-08-11 22:50:00|8993.8|8992.3|8993.8|8992.3|8994.2|8992.4|8992.9|8991.2|118
1597186500000|2020-08-11 22:55:00|8993.7|8992.2|8993.9|8992.4|8994.8|8993.3|8993.4|8990.9|118
1597186800000|2020-08-11 23:00:00|8993.8|8992.3|8994.4|8992.9|8994.7|8993.2|8993.2|8991.6|169
1597187100000|2020-08-11 23:05:00|8994.3|8992.8|8993.5|8992|8994.7|8993.2|8993.4|8991.9|159
1597187400000|2020-08-11 23:10:00|8993.4|8991.9|8992.9|8991.4|8994.9|8993.4|8992.6|8990.9|244
1597187700000|2020-08-11 23:15:00|8992.8|8991.3|8993.6|8992.1|8993.8|8992.3|8992.3|8990.8|171
1597188000000|2020-08-11 23:20:00|8993.7|8992.2|8993|8991.5|8994.3|8992.8|8992.9|8991.4|185
1597188300000|2020-08-11 23:25:00|8993.1|8991.6|8991.9|8990.4|8993.4|8991.9|8991.6|8990.1|154
1597188600000|2020-08-11 23:30:00|8991.7|8990.2|8991.8|8990.3|8992|8990.5|8990.8|8989.3|207
1597188900000|2020-08-11 23:35:00|8991.7|8990.2|8992.3|8990.8|8992.6|8991.1|8991.1|8989.6|148
1597189200000|2020-08-11 23:40:00|8992.4|8990.9|8992|8990.5|8992.9|8991.4|8991.8|8990.3|141
1597189500000|2020-08-11 23:45:00|8992.1|8990.6|8993.4|8991.9|8993.8|8992.3|8992.1|8990.6|167
1597189800000|2020-08-11 23:50:00|8993.5|8992|8993.5|8992|8994.1|8992.6|8992.7|8991.2|213
1597190100000|2020-08-11 23:55:00|8993.4|8991.9|8992.1|8990.6|8994.1|8992.6|8991.9|8990.4|227
1597190400000|2020-08-12 00:00:00|8992|8990.5|8993.4|8991.9|8993.7|8992.2|8991.9|8990.4|406
1597190700000|2020-08-12 00:05:00|8993.5|8992|8994.6|8993.1|8995|8993.5|8993.3|8991.9|349
1597191000000|2020-08-12 00:10:00|8994.7|8993.2|8995.4|8993.9|8995.4|8993.9|8994.1|8992.6|233
1597191300000|2020-08-12 00:15:00|8995.3|8993.8|8993.1|8991.6|8995.5|8994|8992.5|8991.1|243
1597191600000|2020-08-12 00:20:00|8993|8991.5|8992.8|8991.3|8993.4|8991.9|8992.1|8990.6|218
1597191900000|2020-08-12 00:25:00|8992.9|8991.4|8992.9|8991.4|8993.2|8991.7|8992.2|8990.7|220
1597192200000|2020-08-12 00:30:00|8992.8|8991.3|8992.6|8991.1|8993.4|8991.9|8992.1|8990.6|407
1597192500000|2020-08-12 00:35:00|8992.7|8991.2|8994.4|8992.9|8996.6|8995.1|8992.5|8991|507
1597192800000|2020-08-12 00:40:00|8994.3|8992.8|8993.7|8992.2|8994.9|8993.4|8993.2|8991.8|490
1597193100000|2020-08-12 00:45:00|8993.9|8992.4|8996.1|8994.6|8996.2|8994.7|8993.3|8991.8|317
1597193400000|2020-08-12 00:50:00|8996|8994.5|8994.5|8993|8996.4|8994.9|8994.4|8992.9|352
1597193700000|2020-08-12 00:55:00|8994.6|8993.1|8994.6|8993.1|8996.3|8994.9|8994.4|8992.9|496
1597194000000|2020-08-12 01:00:00|8994.7|8993.2|8994.6|8993.1|8995|8993.5|8993.7|8992.2|357
1597194300000|2020-08-12 01:05:00|8994.9|8993.4|8995.6|8994.1|8996|8994.5|8994.3|8992.8|380
1597194600000|2020-08-12 01:10:00|8995.7|8994.2|8996.4|8994.9|8997|8995.5|8994.8|8993.3|415
1597194900000|2020-08-12 01:15:00|8996.3|8994.8|8996.3|8994.8|8997.6|8996.1|8996|8994.5|297
1597195200000|2020-08-12 01:20:00|8996.2|8994.7|8997.5|8996|8997.9|8996.4|8995.8|8994.3|326
1597195500000|2020-08-12 01:25:00|8997.6|8996.1|9000|8998.5|9000.2|8998.9|8997.6|8996.1|337
1597195800000|2020-08-12 01:30:00|9000.4|8998.9|8998.1|8996.6|9000.4|8998.9|8997.7|8996.2|323
1597196100000|2020-08-12 01:35:00|8998.3|8996.8|8998.3|8996.8|8998.5|8997|8997.4|8995.9|175
1597196400000|2020-08-12 01:40:00|8998.4|8996.9|8997.7|8996.2|8998.9|8997.4|8997.2|8995.7|350
1597196700000|2020-08-12 01:45:00|8997.5|8996|8998.4|8996.9|8999.3|8997.8|8995.6|8994.1|548
1597197000000|2020-08-12 01:50:00|8998.5|8997|8998.2|8996.7|8999.3|8997.8|8997.5|8996|442
1597197300000|2020-08-12 01:55:00|8998.1|8996.6|8998|8996.5|8998.8|8997.3|8997.3|8995.9|446
1597197600000|2020-08-12 02:00:00|8998.1|8996.6|8996.7|8995.2|9000.2|8998.7|8996|8994.5|892
1597197900000|2020-08-12 02:05:00|8996.8|8995.3|8998.5|8997|8999.4|8997.9|8995.8|8994.3|636
1597198200000|2020-08-12 02:10:00|8998.6|8997.1|9000.1|8998.6|9000.7|8999.2|8997|8995.8|660
1597198500000|2020-08-12 02:15:00|9000.3|8998.8|8999.1|8997.6|9000.5|8999|8998.4|8997|513
1597198800000|2020-08-12 02:20:00|8999.2|8997.7|8998.2|8996.7|9000.8|8999.3|8998.2|8996.7|460
1597199100000|2020-08-12 02:25:00|8998.3|8996.8|8997.6|8996.1|8998.9|8997.4|8997.2|8995.7|426
1597199400000|2020-08-12 02:30:00|8997.7|8996.2|8997.7|8996.2|8998.3|8996.8|8996.4|8994.9|535
1597199700000|2020-08-12 02:35:00|8997.6|8996.1|8998|8996.5|8998.4|8996.9|8996.8|8995.6|448
1597200000000|2020-08-12 02:40:00|8997.8|8996.3|8996.3|8994.8|8998.1|8996.6|8996|8994.5|345
1597200300000|2020-08-12 02:45:00|8996.4|8994.9|8997.7|8996.2|8997.9|8996.4|8995.9|8994.4|337
1597200600000|2020-08-12 02:50:00|8997.5|8996|8995.9|8994.4|8997.5|8996.3|8995.6|8994.1|467
1597200900000|2020-08-12 02:55:00|8996|8994.5|8996.9|8995.4|8997.4|8996.2|8995.4|8993.9|459
1597201200000|2020-08-12 03:00:00|8996.8|8995.3|8995|8993.5|8997.4|8996.2|8994.8|8993.3|520
1597201500000|2020-08-12 03:05:00|8995.1|8993.6|8995.5|8994|8995.9|8994.7|8994.3|8992.8|397
1597201800000|2020-08-12 03:10:00|8995.4|8993.9|8996.1|8994.6|8997.1|8995.6|8995.2|8993.7|388
1597202100000|2020-08-12 03:15:00|8996.3|8994.8|8998|8996.5|8998.4|8996.9|8995.8|8994.3|372
1597202400000|2020-08-12 03:20:00|8997.7|8996.2|8997.7|8996.2|8997.9|8996.4|8996|8994.5|304
1597202700000|2020-08-12 03:25:00|8997.5|8996|8997|8995.5|8997.7|8996.2|8996|8994.6|394
1597203000000|2020-08-12 03:30:00|8996.9|8995.4|8997.5|8996|8998.1|8996.6|8996|8994.8|458
1597203300000|2020-08-12 03:35:00|8997.4|8995.9|8997.6|8996.1|8997.9|8996.4|8997.2|8995.7|258
1597203600000|2020-08-12 03:40:00|8997.7|8996.2|8997.9|8996.4|8998.8|8997.3|8996.9|8995.4|250
1597203900000|2020-08-12 03:45:00|8997.8|8996.3|8997.8|8996.3|8998|8996.5|8997.4|8995.9|177
1597204200000|2020-08-12 03:50:00|8997.7|8996.2|8998.7|8997.2|8998.7|8997.2|8997.4|8995.9|180
1597204500000|2020-08-12 03:55:00|8998.6|8997.1|8998.7|8997.2|8999.1|8997.7|8997.5|8996.3|358
1597204800000|2020-08-12 04:00:00|8998.5|8997|8996.7|8995.2|8998.5|8997|8995.7|8994.2|273
1597205100000|2020-08-12 04:05:00|8996.6|8995.1|8996.2|8994.7|8997.1|8995.6|8995.5|8994|256
1597205400000|2020-08-12 04:10:00|8996.3|8994.8|8996.6|8995.1|8997.1|8995.6|8995.8|8994.4|209
1597205700000|2020-08-12 04:15:00|8996.7|8995.2|8996.5|8995|8997.4|8995.9|8996.3|8994.8|162
1597206000000|2020-08-12 04:20:00|8996.4|8994.9|8996.3|8994.8|8997.8|8996.6|8996|8994.6|249
1597206300000|2020-08-12 04:25:00|8996.2|8994.7|8995.6|8994.1|8997.4|8995.9|8995.1|8993.7|485
1597206600000|2020-08-12 04:30:00|8995.5|8994|8996.4|8994.9|8997.8|8996.3|8995.1|8994|489
1597206900000|2020-08-12 04:35:00|8996.5|8995|8996.8|8995.3|8997.3|8995.8|8995.4|8994|374
1597207200000|2020-08-12 04:40:00|8996.9|8995.4|8996.9|8995.4|8997.3|8995.8|8995.4|8994.2|225
1597207500000|2020-08-12 04:45:00|8997|8995.5|8995.7|8994.2|8997.5|8996|8995.4|8994|270
1597207800000|2020-08-12 04:50:00|8995.8|8994.3|8996.9|8995.4|8997.7|8996.2|8995.5|8994.2|278
1597208100000|2020-08-12 04:55:00|8996.8|8995.3|8996.9|8995.4|8997.4|8995.9|8996.4|8994.9|241
1597208400000|2020-08-12 05:00:00|8996.8|8995.3|8998.2|8996.7|8998.5|8997.4|8996.5|8995|314
1597208700000|2020-08-12 05:05:00|8998.1|8996.6|8998.1|8996.6|8998.5|8997.1|8997.5|8996|243
1597209000000|2020-08-12 05:10:00|8998.2|8996.7|8999.1|8997.6|8999.3|8997.8|8997.6|8996.4|339
1597209300000|2020-08-12 05:15:00|8999|8997.5|8997.6|8996.1|8999.2|8997.7|8997.4|8995.9|400
1597209600000|2020-08-12 05:20:00|8997.4|8995.9|8999|8997.5|8999.6|8998.3|8997.4|8995.9|336
1597209900000|2020-08-12 05:25:00|8999.1|8997.6|8997.6|8996.1|8999.4|8997.9|8997|8995.5|343
1597210200000|2020-08-12 05:30:00|8997.5|8996|8997.2|8995.7|8998|8996.5|8995.4|8993.9|273
1597210500000|2020-08-12 05:35:00|8997.1|8995.6|8996.9|8995.4|8997.3|8995.8|8996.1|8994.6|220
1597210800000|2020-08-12 05:40:00|8996.8|8995.3|8996.4|8994.9|8997.4|8995.9|8996.1|8994.6|268
1597211100000|2020-08-12 05:45:00|8996.6|8995.1|8995.2|8993.7|8996.6|8995.1|8994.9|8993.4|212
1597211400000|2020-08-12 05:50:00|8995.3|8993.8|8993.5|8992.6|8995.4|8993.9|8993.5|8992.2|274
1597211700000|2020-08-12 05:55:00|8993.4|8992.5|8996.5|8991.5|8996.5|8993.4|8992.7|8991.5|389
1597212000000|2020-08-12 06:00:00|8996|8992.2|8993.6|8992.1|8996.6|8993.9|8991.6|8990.1|544
1597212300000|2020-08-12 06:05:00|8993.5|8992|8992.5|8991|8993.9|8992.6|8991|8989.5|537
1597212600000|2020-08-12 06:10:00|8992.6|8991.1|8992.8|8991.3|8994.6|8993.1|8992.2|8990.7|549
1597212900000|2020-08-12 06:15:00|8992.9|8991.4|8991.8|8990.3|8993.2|8991.9|8989.7|8988.5|598
1597213200000|2020-08-12 06:20:00|8991.9|8990.4|8992.4|8990.9|8993.1|8991.8|8991.5|8990.1|340
1597213500000|2020-08-12 06:25:00|8992.3|8990.8|8991.5|8990|8992.8|8991.5|8991|8989.7|475
1597213800000|2020-08-12 06:30:00|8991.7|8990.2|8992.9|8991.4|8993.4|8992.2|8991.5|8990.2|483
1597214100000|2020-08-12 06:35:00|8992.8|8991.9|8993.2|8991.7|8994.2|8992.9|8992.2|8991.1|560
1597214400000|2020-08-12 06:40:00|8993.1|8991.6|8993.8|8992.3|8994.6|8993.4|8992.2|8991.2|476
1597214700000|2020-08-12 06:45:00|8993.6|8992.1|8994.6|8993.7|8995.3|8994.1|8992.2|8991.1|509
1597215000000|2020-08-12 06:50:00|8994.7|8993.2|8995.3|8993.8|8995.9|8994.7|8993.4|8992|515
1597215300000|2020-08-12 06:55:00|8995.2|8993.7|8994|8992.5|8996.4|8994.9|8993.4|8992.2|627
1597215600000|2020-08-12 07:00:00|8994.3|8992.8|8996.3|8994.8|8996.3|8994.8|8992.5|8991.3|715
1597215900000|2020-08-12 07:05:00|8996.4|8994.9|8993|8991.5|8996.4|8994.9|8992.8|8991.4|540
1597216200000|2020-08-12 07:10:00|8992.9|8991.4|8994.9|8993.4|8995|8993.8|8992|8990.7|652
1597216500000|2020-08-12 07:15:00|8994.8|8993.3|8995.2|8993.7|8996.1|8995|8992|8990.8|641
1597216800000|2020-08-12 07:20:00|8995|8993.5|8997.5|8996|8997.9|8996.4|8993.9|8992.8|586
1597217100000|2020-08-12 07:25:00|8997.6|8996.1|9000.4|8998.9|9000.4|8998.9|8997|8995.6|487
1597217400000|2020-08-12 07:30:00|9000.3|8998.8|8999|8997.5|9002.4|9000.9|8998.4|8996.9|697
1597217700000|2020-08-12 07:35:00|8999.3|8997.8|9001.8|9000.3|9001.9|9000.7|8997.3|8995.9|755
1597218000000|2020-08-12 07:40:00|9001.7|9000.2|9002.3|9000.8|9002.8|9001.5|8999.6|8998.2|568
1597218300000|2020-08-12 07:45:00|9002.2|9000.7|8999.9|8999|9002.7|9001.5|8999.3|8998.1|491
1597218600000|2020-08-12 07:50:00|9000.2|8998.7|9003.1|9001.6|9003.7|9002.5|8999.2|8997.9|639
1597218900000|2020-08-12 07:55:00|9003.2|9001.7|9003.7|9002.2|9004.2|9003.1|9000.5|8999.2|722
1597219200000|2020-08-12 08:00:00|9003.6|9002.1|9001.2|8999.7|9003.8|9002.3|8999.7|8998.3|727
1597219500000|2020-08-12 08:05:00|9001.3|8999.8|9001.2|9000.3|9001.7|9000.5|8997.3|8996|626
1597219800000|2020-08-12 08:10:00|9001.4|9000.5|8996.9|8996|9002.6|9001.1|8996.8|8995.5|659
1597220100000|2020-08-12 08:15:00|8997.2|8995.7|8998.1|8997.2|8998.7|8997.5|8994.9|8993.6|564
1597220400000|2020-08-12 08:20:00|8998.5|8997|8999|8997.5|9001.1|8999.6|8997.8|8996.3|565
1597220700000|2020-08-12 08:25:00|8999.1|8997.6|9000.9|8999.4|9002.4|9001.1|8998.6|8997.1|624
1597221000000|2020-08-12 08:30:00|9001|8999.5|9000.8|8999.9|9002.1|9001|8998.5|8997.2|628
1597221300000|2020-08-12 08:35:00|9000.7|8999.8|9003.7|9002.2|9003.8|9002.4|9000.3|8999.1|546
1597221600000|2020-08-12 08:40:00|9003.6|9002.1|9003.9|9002.4|9006.1|9004.9|9002.4|9000.9|639
1597221900000|2020-08-12 08:45:00|9003.6|9002.7|9003.7|9002.2|9006.2|9004.8|9002.1|9000.7|688
1597222200000|2020-08-12 08:50:00|9003.3|9001.8|9003.5|9002.6|9004.7|9003.2|9001.6|9000.1|696
1597222500000|2020-08-12 08:55:00|9003.6|9002.1|9000.4|8998.9|9003.8|9002.5|8999.5|8998.1|634
1597222800000|2020-08-12 09:00:00|9000.2|8998.7|9002.5|9001|9002.8|9001.3|8998.4|8996.9|596
1597223100000|2020-08-12 09:05:00|9002.6|9001.1|9005.5|9004|9005.8|9004.7|9001|8999.6|549
1597223400000|2020-08-12 09:10:00|9005.4|9003.9|9005.3|9003.8|9007.7|9006.5|9004.8|9003.5|555
1597223700000|2020-08-12 09:15:00|9005.2|9003.7|9007.8|9006.3|9009.6|9008.2|9004.7|9003.6|690
1597224000000|2020-08-12 09:20:00|9007.9|9006.4|9010.7|9009.2|9012.9|9011.8|9007.6|9006.3|554
1597224300000|2020-08-12 09:25:00|9010.8|9009.3|9010.7|9009.2|9013.1|9012|9007.1|9005.9|573
1597224600000|2020-08-12 09:30:00|9010.8|9009.3|9009.5|9008.6|9011.7|9010.3|9006.6|9005.3|722
1597224900000|2020-08-12 09:35:00|9009.8|9008.3|9012.6|9011.1|9013.4|9012.2|9008.8|9007.5|449
1597225200000|2020-08-12 09:40:00|9012.7|9011.2|9013.5|9012.6|9016.5|9015|9012.6|9011.1|512
1597225500000|2020-08-12 09:45:00|9013.6|9012.7|9016.9|9015.4|9017.4|9016.1|9013.3|9012.2|517
1597225800000|2020-08-12 09:50:00|9017|9015.5|9017.3|9015.8|9017.5|9016.3|9014.8|9013.5|587
1597226100000|2020-08-12 09:55:00|9017.2|9015.7|9017.8|9016.3|9018.9|9017.7|9016.1|9014.7|507
1597226400000|2020-08-12 10:00:00|9017.7|9016.2|9016.4|9014.9|9018.3|9017.2|9015.6|9014.3|472
1597226700000|2020-08-12 10:05:00|9016.2|9015.3|9017|9016.1|9019.4|9018.2|9015.9|9014.4|406
1597227000000|2020-08-12 10:10:00|9016.9|9016|9020.9|9019.4|9021.9|9020.6|9016.9|9015.7|573
1597227300000|2020-08-12 10:15:00|9021.1|9019.6|9022.6|9021.1|9023.1|9021.9|9020.1|9019|476
1597227600000|2020-08-12 10:20:00|9022.3|9021.4|9023.7|9022.2|9024.7|9023.6|9020.3|9018.8|501
1597227900000|2020-08-12 10:25:00|9023.5|9022|9024.5|9023|9024.6|9023.3|9022.6|9021.4|430
1597228200000|2020-08-12 10:30:00|9024.4|9022.9|9024.6|9023.1|9026.4|9025|9023.8|9022.5|405
1597228500000|2020-08-12 10:35:00|9024.7|9023.2|9025.8|9024.3|9027.3|9025.8|9024.1|9022.9|438
1597228800000|2020-08-12 10:40:00|9025.7|9024.2|9024.8|9023.9|9025.9|9024.7|9023|9021.6|470
1597229100000|2020-08-12 10:45:00|9024.9|9024|9028.1|9026.6|9029.9|9028.7|9024.8|9023.8|567
1597229400000|2020-08-12 10:50:00|9028|9026.5|9026.1|9024.6|9028.6|9027.2|9025.2|9023.8|524
1597229700000|2020-08-12 10:55:00|9026.2|9024.7|9028.1|9027.2|9033.1|9031.6|9025.8|9024.4|595
1597230000000|2020-08-12 11:00:00|9028.2|9027.3|9029.8|9028.3|9030.5|9029|9027.3|9026.2|638
1597230300000|2020-08-12 11:05:00|9029.7|9028.2|9029.7|9028.2|9030.5|9029.5|9027.8|9026.4|524
1597230600000|2020-08-12 11:10:00|9029.8|9028.3|9031.5|9030|9032.4|9031.2|9029.1|9027.7|456
1597230900000|2020-08-12 11:15:00|9031.4|9029.9|9033.5|9032|9034.7|9033.4|9031|9029.7|475
1597231200000|2020-08-12 11:20:00|9033.6|9032.1|9032.7|9031.2|9035.4|9033.9|9031.5|9030.3|749
1597231500000|2020-08-12 11:25:00|9032.8|9031.3|9032.7|9031.8|9034.5|9033.5|9031.5|9030.2|652
1597231800000|2020-08-12 11:30:00|9032.6|9031.7|9037.9|9036.4|9040.6|9039.3|9032.4|9031.2|760
1597232100000|2020-08-12 11:35:00|9037.6|9036.7|9033.3|9031.8|9037.9|9036.7|9033|9031.6|522
1597232400000|2020-08-12 11:40:00|9033.4|9031.9|9038.3|9037.4|9038.9|9038|9032.1|9030.9|598
1597232700000|2020-08-12 11:45:00|9038.5|9037.6|9038.8|9037.9|9041.8|9040.4|9037.4|9036.1|772
1597233000000|2020-08-12 11:50:00|9038.9|9038|9035.4|9033.9|9039.4|9038.2|9033.9|9032.5|740
1597233300000|2020-08-12 11:55:00|9035.5|9034|9039.8|9038.9|9040.4|9039.4|9035.3|9033.8|782
1597233600000|2020-08-12 12:00:00|9039.9|9039|9044|9042.5|9045.8|9044.5|9039.7|9038.2|748
1597233900000|2020-08-12 12:05:00|9044.4|9042.9|9048.6|9047.7|9049.3|9048.2|9043.8|9042.3|664
1597234200000|2020-08-12 12:10:00|9048.9|9047.4|9048|9046.5|9050.7|9049.2|9047.6|9046.4|587
1597234500000|2020-08-12 12:15:00|9048.1|9046.6|9046.5|9045|9049.3|9048.2|9045.5|9044.4|665
1597234800000|2020-08-12 12:20:00|9046.6|9045.1|9041.1|9040.2|9047.1|9045.8|9039.9|9039|608
1597235100000|2020-08-12 12:25:00|9041.2|9040.3|9042|9036.8|9042.9|9040.9|9039.3|9036|654
1597235400000|2020-08-12 12:30:00|9042.4|9036.2|9040.1|9038.6|9043.3|9040.2|9038|9034.6|859
1597235700000|2020-08-12 12:35:00|9040.2|9038.7|9045.1|9043.6|9045.3|9043.8|9038.4|9037.2|1093
1597236000000|2020-08-12 12:40:00|9045.2|9043.7|9046.7|9045.2|9049.7|9048.2|9043.2|9042|961
1597236300000|2020-08-12 12:45:00|9046.8|9045.3|9046.4|9044.9|9049|9047.5|9045.1|9043.7|902
1597236600000|2020-08-12 12:50:00|9046.3|9044.8|9046.1|9045.2|9049.7|9048.6|9046|9044.7|652
1597236900000|2020-08-12 12:55:00|9046.4|9044.9|9044.8|9043.3|9047.8|9046.5|9043.1|9041.7|768
1597237200000|2020-08-12 13:00:00|9044.6|9043.1|9046|9045.1|9046|9045.1|9042.7|9041.3|899
1597237500000|2020-08-12 13:05:00|9046.1|9045.2|9047.3|9045.8|9047.9|9046.7|9044|9042.8|644
1597237800000|2020-08-12 13:10:00|9047.4|9045.9|9038.9|9038|9047.4|9045.9|9037.6|9036.3|780
1597238100000|2020-08-12 13:15:00|9039.1|9037.4|9040.8|9039.3|9041.9|9040.6|9037.7|9036.5|727
1597238400000|2020-08-12 13:20:00|9040.9|9039.4|9035.5|9034.6|9040.9|9039.6|9035.2|9034.1|693
1597238700000|2020-08-12 13:25:00|9035.4|9034.5|9041.4|9040.5|9041.4|9040.5|9035.3|9034.1|633
1597239000000|2020-08-12 13:30:00|9041.6|9040.1|9043.9|9043|9044.2|9043.3|9039.2|9038.3|846
1597239300000|2020-08-12 13:35:00|9043.8|9042.9|9044.6|9043.7|9046|9045.1|9042.4|9041.4|697
1597239600000|2020-08-12 13:40:00|9044.5|9043.6|9044.7|9043.8|9046.3|9045.2|9042.6|9041.4|696
1597239900000|2020-08-12 13:45:00|9044.9|9043.4|9042.6|9041.7|9045.1|9044.2|9041.2|9040.2|671
1597240200000|2020-08-12 13:50:00|9042.7|9041.8|9043.7|9042.8|9044.1|9043.2|9040.7|9039.8|709
1597240500000|2020-08-12 13:55:00|9043.6|9042.7|9043.8|9042.9|9044.1|9043.2|9040|9039.1|813
1597240800000|2020-08-12 14:00:00|9043.9|9043|9046.1|9045.2|9046.7|9045.8|9040.2|9039.2|890
1597241100000|2020-08-12 14:05:00|9046|9045.1|9046.2|9045.3|9047.1|9046.2|9044.4|9043.5|704
1597241400000|2020-08-12 14:10:00|9046.4|9045.5|9048.2|9047.3|9048.3|9047.4|9045.4|9044.5|659
1597241700000|2020-08-12 14:15:00|9048.3|9047.4|9050.2|9049.3|9050.2|9049.3|9046.1|9045.2|680
1597242000000|2020-08-12 14:20:00|9050.1|9049.2|9052.8|9051.9|9053.5|9052.5|9048.8|9047.9|774
1597242300000|2020-08-12 14:25:00|9052.9|9052|9052.1|9051.2|9053.6|9052.7|9050.5|9049.6|622
1597242600000|2020-08-12 14:30:00|9051.8|9050.9|9048.1|9047.2|9052.6|9051.7|9046|9045.1|654
1597242900000|2020-08-12 14:35:00|9048|9047.1|9047.8|9046.9|9049.9|9049|9046.6|9045.7|646
1597243200000|2020-08-12 14:40:00|9047.9|9047|9053|9052.1|9053.7|9052.8|9046.7|9045.8|627
1597243500000|2020-08-12 14:45:00|9052.6|9051.7|9049.9|9049|9053|9052.1|9049.6|9048.7|625
1597243800000|2020-08-12 14:50:00|9050|9049.1|9041.9|9041|9050.2|9049.3|9040.2|9039.3|686
1597244100000|2020-08-12 14:55:00|9042|9041.1|9041.9|9040.4|9052.3|9050.6|9040.8|9039.7|1201
1597244400000|2020-08-12 15:00:00|9041.6|9040.7|9038.9|9038|9043.3|9042.4|9038.9|9038|992
1597244700000|2020-08-12 15:05:00|9039|9038.1|9040.7|9039.8|9041.7|9040.8|9037.7|9036.7|713
1597245000000|2020-08-12 15:10:00|9040.8|9039.9|9039.8|9038.9|9042.2|9041.3|9038.9|9037.8|728
1597245300000|2020-08-12 15:15:00|9039.7|9038.8|9042|9041.1|9042.4|9041.5|9039.1|9038.1|568
1597245600000|2020-08-12 15:20:00|9042.2|9041.3|9039.9|9039|9042.9|9041.9|9039.3|9038.3|586
1597245900000|2020-08-12 15:25:00|9040.1|9039.2|9041|9040.1|9042.6|9041.7|9039.9|9039|617
1597246200000|2020-08-12 15:30:00|9041.1|9040.2|9042.4|9041.5|9044.2|9043.3|9041|9040.1|610
1597246500000|2020-08-12 15:35:00|9042.5|9041.6|9040|9039.1|9042.9|9042|9039.2|9038.3|588
1597246800000|2020-08-12 15:40:00|9040.1|9039.2|9040.9|9040|9042.7|9041.7|9039.5|9038.6|652
1597247100000|2020-08-12 15:45:00|9040.8|9039.9|9038.8|9037.9|9041.8|9040.9|9038.6|9037.7|541
1597247400000|2020-08-12 15:50:00|9039|9037.5|9039.5|9038.6|9040.1|9039.2|9037.6|9036.7|454
1597247700000|2020-08-12 15:55:00|9039.6|9038.7|9041.8|9040.9|9042.3|9041.3|9038.9|9038|615
1597248000000|2020-08-12 16:00:00|9041.7|9040.8|9041.6|9040.7|9042.5|9041.6|9040.5|9039.4|578
1597248300000|2020-08-12 16:05:00|9041.7|9040.8|9041.9|9041|9043|9042.1|9040.7|9039.6|360
1597248600000|2020-08-12 16:10:00|9041.7|9040.8|9044.2|9042.7|9044.7|9043.4|9041.4|9040.2|469
1597248900000|2020-08-12 16:15:00|9043.9|9043|9041.5|9040.6|9044.2|9043.2|9040|9038.9|465
1597249200000|2020-08-12 16:20:00|9041.6|9040.7|9040.8|9039.9|9042.5|9041.6|9039.6|9038.5|439
1597249500000|2020-08-12 16:25:00|9040.9|9040|9038.9|9038|9041|9040.1|9038|9037.1|584
1597249800000|2020-08-12 16:30:00|9038.8|9037.9|9038.6|9037.7|9039.9|9039|9036.6|9035.7|463
1597250100000|2020-08-12 16:35:00|9038.5|9037.6|9040.8|9039.9|9041.9|9040.9|9038.5|9037.4|381
1597250400000|2020-08-12 16:40:00|9040.9|9040|9041.6|9040.1|9042.5|9041.4|9040.6|9039.4|369
1597250700000|2020-08-12 16:45:00|9041.5|9040|9043.6|9042.7|9043.6|9042.7|9040.6|9039.3|381
1597251000000|2020-08-12 16:50:00|9043.5|9042.6|9043.5|9042.6|9045.1|9044|9043.1|9041.8|463
1597251300000|2020-08-12 16:55:00|9043.4|9042.5|9040.4|9039.5|9043.7|9042.5|9039.1|9038.1|630
1597251600000|2020-08-12 17:00:00|9040.3|9039.4|9044.4|9043.5|9044.5|9043.6|9040|9038.8|425
1597251900000|2020-08-12 17:05:00|9044.3|9043.4|9044.6|9043.7|9045.5|9044.6|9044.2|9043.3|351
1597252200000|2020-08-12 17:10:00|9044.5|9043.6|9041.8|9040.9|9044.9|9044|9041.8|9040.9|338
1597252500000|2020-08-12 17:15:00|9041.9|9041|9042.4|9041.5|9043.2|9042.3|9041.4|9040.5|516
1597252800000|2020-08-12 17:20:00|9042.3|9041.4|9042.6|9041.7|9043.1|9042.2|9040|9039.1|466
1597253100000|2020-08-12 17:25:00|9042.5|9041.6|9043.7|9042.8|9044.3|9043.4|9041.9|9041|442
1597253400000|2020-08-12 17:30:00|9043.6|9042.7|9040.6|9039.7|9043.7|9042.8|9040.3|9039.4|506
1597253700000|2020-08-12 17:35:00|9040.7|9039.8|9043.7|9042.8|9044.5|9043.6|9040.5|9039.6|437
1597254000000|2020-08-12 17:40:00|9043.6|9042.7|9044.6|9043.1|9045.7|9044.6|9043.5|9042.6|434
1597254300000|2020-08-12 17:45:00|9044.5|9043.6|9043|9042.1|9045|9044|9042.8|9041.6|409
1597254600000|2020-08-12 17:50:00|9043.1|9042.2|9042.5|9041.6|9043.6|9042.4|9041.8|9040.7|363
1597254900000|2020-08-12 17:55:00|9042.4|9041.5|9045.4|9043.9|9045.5|9044.5|9042.3|9041.4|378
1597255200000|2020-08-12 18:00:00|9045.5|9044|9046.5|9045.6|9047.1|9046.2|9044.8|9043.7|445
1597255500000|2020-08-12 18:05:00|9046.7|9045.8|9047.3|9046.4|9047.6|9046.5|9045.4|9044.5|358
1597255800000|2020-08-12 18:10:00|9047.2|9046.3|9049.3|9048.4|9050.2|9049.3|9046.6|9045.3|302
1597256100000|2020-08-12 18:15:00|9049.1|9048.2|9050.5|9049.6|9051.2|9050.3|9048.9|9048|294
1597256400000|2020-08-12 18:20:00|9050.7|9049.8|9050.6|9049.7|9051.2|9050.3|9049.4|9048.5|219
1597256700000|2020-08-12 18:25:00|9050.5|9049.6|9049.3|9048.4|9050.9|9050|9049.2|9048.3|304
1597257000000|2020-08-12 18:30:00|9049.4|9048.5|9048|9047.1|9049.4|9048.5|9047.8|9046.9|288
1597257300000|2020-08-12 18:35:00|9047.9|9047|9049.6|9048.7|9049.6|9048.7|9047.8|9046.9|280
1597257600000|2020-08-12 18:40:00|9049.5|9048.6|9047.7|9046.8|9049.7|9048.8|9047.2|9046.2|382
1597257900000|2020-08-12 18:45:00|9047.8|9046.9|9047.4|9046.5|9048.1|9047.2|9046.4|9045.5|347
1597258200000|2020-08-12 18:50:00|9047.5|9046.6|9047.5|9046.6|9048.8|9047.9|9047.2|9046.2|428
1597258500000|2020-08-12 18:55:00|9047.4|9046.5|9046.5|9045.6|9048.8|9047.8|9046.2|9045.3|564
1597258800000|2020-08-12 19:00:00|9046.7|9045.8|9046.1|9045.2|9047.9|9047|9045|9044.1|508
1597259100000|2020-08-12 19:05:00|9046|9045.1|9047.2|9046.3|9047.2|9046.3|9045.2|9044.3|462
1597259400000|2020-08-12 19:10:00|9047.1|9046.2|9047.9|9047|9048.2|9047.3|9045.9|9045|441
1597259700000|2020-08-12 19:15:00|9048|9047.1|9048.7|9047.8|9049.3|9048.4|9047.8|9046.7|411
1597260000000|2020-08-12 19:20:00|9048.6|9047.7|9047.1|9046.2|9048.8|9047.9|9046.9|9046|393
1597260300000|2020-08-12 19:25:00|9047.3|9046.4|9048|9047.1|9048.3|9047.4|9046.8|9045.9|324
1597260600000|2020-08-12 19:30:00|9048.2|9047.3|9049|9048.1|9049.7|9048.8|9048|9047|466
1597260900000|2020-08-12 19:35:00|9049.2|9048.3|9051.2|9050.3|9051.4|9050.5|9049.1|9048.2|325
1597261200000|2020-08-12 19:40:00|9051.3|9050.4|9048.3|9047.4|9051.7|9050.8|9048|9046.9|350
1597261500000|2020-08-12 19:45:00|9048.2|9047.3|9049.3|9048.4|9049.8|9048.9|9048|9046.8|303
1597261800000|2020-08-12 19:50:00|9049.4|9048.5|9051.4|9049.9|9051.4|9050.2|9048.7|9047.8|403
1597262100000|2020-08-12 19:55:00|9051.5|9050|9052.2|9051.3|9052.6|9051.5|9049.5|9048.2|615
1597262400000|2020-08-12 20:00:00|9052.3|9051.4|9051.3|9049.8|9053|9051.7|9050|9049|408
1597262700000|2020-08-12 20:05:00|9051.4|9049.9|9050.9|9049.4|9051.4|9050.3|9049.9|9048.8|227
1597263000000|2020-08-12 20:10:00|9051|9049.5|9051.1|9050.2|9052.1|9051|9050.7|9049.4|240
1597263300000|2020-08-12 20:15:00|9051.2|9050.3|9051.7|9050.8|9052.8|9051.7|9050.8|9049.6|238
1597263600000|2020-08-12 20:20:00|9051.6|9050.7|9052.5|9051|9052.9|9051.7|9050.8|9049.7|143
1597263900000|2020-08-12 20:25:00|9052.6|9051.1|9052.2|9051.3|9052.8|9051.6|9051.6|9050.5|175
1597264200000|2020-08-12 20:30:00|9052.3|9051.4|9050.6|9049.7|9052.3|9051.4|9050.3|9049.4|210
1597264500000|2020-08-12 20:35:00|9050.5|9049.6|9049.5|9048.6|9050.8|9049.8|9049.2|9048|150
1597264800000|2020-08-12 20:40:00|9049.6|9048.7|9048.7|9047.2|9049.8|9048.9|9048|9046.8|214
1597265100000|2020-08-12 20:45:00|9048.6|9047.1|9048.4|9046.9|9049.4|9047.9|9048|9046.5|264
1597265400000|2020-08-12 20:50:00|9048.3|9046.8|9045.8|9044.3|9048.4|9046.9|9044.9|9043.7|308
1597265700000|2020-08-12 20:55:00|9045.9|9044.4|9043.9|9039.6|9047|9045.5|9042|9039.5|497
1597266000000|2020-08-12 21:00:00|9043.2|9040.2|9045.7|9038.3|9051|9041.5|9043|9033|66
1597266300000|2020-08-12 21:05:00|9047|9037|9046.7|9037.7|9050.1|9038.2|9046.1|9035.1|190
1597266600000|2020-08-12 21:10:00|9046.9|9037.6|9046.3|9034.3|9048.2|9037.8|9044|9032|222
1597266900000|2020-08-12 21:15:00|9047.3|9035.3|9045.2|9034|9048.3|9038|9043.7|9032.8|323
1597267200000|2020-08-12 21:20:00|9045.1|9034.1|9045.9|9036|9047.7|9037.4|9043.5|9033.8|235
1597267500000|2020-08-12 21:25:00|9046.3|9036.1|9046.1|9035.6|9047.6|9037.4|9044.1|9034.8|141
1597267800000|2020-08-12 21:30:00|9046.2|9035.4|9045.5|9037|9047|9037.5|9043|9034.1|379
1597268100000|2020-08-12 21:35:00|9045.3|9037.2|9045.6|9034.7|9046.6|9038.1|9043.3|9033.5|300
1597268400000|2020-08-12 21:40:00|9044.3|9034.6|9044.2|9036.5|9046.5|9037.4|9043.6|9033.4|354
1597268700000|2020-08-12 21:45:00|9044.7|9036.7|9044.1|9036.2|9045|9037.7|9043.2|9034.5|329
1597269000000|2020-08-12 21:50:00|9044|9036.1|9046|9036.9|9050.7|9039.7|9043|9034.1|572
1597269300000|2020-08-12 21:55:00|9045.9|9037.1|9045.6|9038.7|9046.8|9039.4|9044.7|9035.9|1418
1597269600000|2020-08-12 22:00:00|9045.7|9038.6|9046|9043|9047.7|9043.4|9044.5|9037.5|578
1597269900000|2020-08-12 22:05:00|9045.9|9042.9|9044.9|9042.3|9046.6|9043.7|9043.8|9041.6|328
1597270200000|2020-08-12 22:10:00|9044.8|9042.4|9045.4|9043.2|9046.2|9043.9|9044.2|9042.1|181
1597270500000|2020-08-12 22:15:00|9045.7|9042.9|9043.2|9041.7|9046.4|9044.5|9042.6|9040.9|250
1597270800000|2020-08-12 22:20:00|9043.1|9041.6|9043.5|9042|9043.8|9042|9042.9|9041.3|113
1597271100000|2020-08-12 22:25:00|9043.6|9042.1|9042.6|9041.1|9043.7|9042.1|9041.8|9040.1|146
1597271400000|2020-08-12 22:30:00|9042.7|9041.2|9042.1|9040.6|9043.5|9042|9041.6|9040.1|206
1597271700000|2020-08-12 22:35:00|9042.2|9040.7|9043.2|9041.7|9044.2|9042.7|9042.1|9040.6|118
1597272000000|2020-08-12 22:40:00|9043.1|9041.6|9043.6|9042.1|9044.3|9042.1|9042.6|9040.6|130
1597272300000|2020-08-12 22:45:00|9043.7|9042.2|9044.4|9042.9|9044.8|9043|9043.5|9042|121
1597272600000|2020-08-12 22:50:00|9044.3|9042.8|9043.9|9042.4|9044.8|9043|9043.5|9041.8|169
1597272900000|2020-08-12 22:55:00|9044|9042.5|9043|9041.5|9044.4|9042.9|9042.4|9040.9|117
1597273200000|2020-08-12 23:00:00|9043.2|9041.7|9042.9|9041.4|9043.6|9041.9|9041.9|9040.3|337
1597273500000|2020-08-12 23:05:00|9043|9041.5|9042.1|9040.6|9044.6|9043.1|9041.8|9040.3|263
1597273800000|2020-08-12 23:10:00|9042.2|9040.7|9041.6|9040.1|9044.2|9042.7|9041.5|9040|199
1597274100000|2020-08-12 23:15:00|9041.5|9040|9043.5|9042|9043.8|9042.3|9041.4|9039.9|176
1597274400000|2020-08-12 23:20:00|9043.6|9042.1|9043.7|9042.2|9044.2|9043|9042.9|9041.4|254
1597274700000|2020-08-12 23:25:00|9043.6|9042.1|9043|9041.5|9044.4|9042.9|9042.9|9041.4|132
1597275000000|2020-08-12 23:30:00|9043.1|9041.6|9043.7|9042.2|9044.2|9042.7|9043|9041.5|87
1597275300000|2020-08-12 23:35:00|9043.9|9042.4|9042.8|9041.3|9044.2|9042.7|9042.2|9040.7|156
1597275600000|2020-08-12 23:40:00|9042.9|9041.4|9042.2|9040.7|9043.3|9041.8|9040.5|9039|252
1597275900000|2020-08-12 23:45:00|9042.1|9040.6|9041.5|9040|9043.3|9042.3|9041.1|9039.8|248
1597276200000|2020-08-12 23:50:00|9041.6|9040.1|9041.9|9040.4|9043.1|9042|9041.1|9039.6|214
1597276500000|2020-08-12 23:55:00|9042|9040.5|9041.1|9039.6|9042.7|9041.7|9040.1|9038.6|345
1597276800000|2020-08-13 00:00:00|9040.8|9039.3|9042.8|9041.3|9043.2|9041.7|9039.8|9038.3|310
1597277100000|2020-08-13 00:05:00|9042.9|9041.4|9042.6|9041.1|9043.6|9042.1|9041.6|9040.1|302
1597277400000|2020-08-13 00:10:00|9042.5|9041|9043.5|9042|9043.6|9042.5|9042|9040.5|405
1597277700000|2020-08-13 00:15:00|9043.6|9042.1|9041.5|9040|9043.6|9042.2|9040.1|9038.8|393
1597278000000|2020-08-13 00:20:00|9041.6|9040.1|9041.2|9039.7|9043|9041.5|9040|9038.5|419
1597278300000|2020-08-13 00:25:00|9041.3|9039.8|9042.1|9040.6|9042.5|9041|9041.2|9039.7|223
1597278600000|2020-08-13 00:30:00|9042|9040.5|9043.1|9041.6|9043.5|9042|9041.1|9039.8|200
1597278900000|2020-08-13 00:35:00|9043.2|9041.7|9042.4|9040.9|9043.3|9042|9042|9040.7|191
1597279200000|2020-08-13 00:40:00|9042.5|9041|9042.2|9040.7|9042.5|9041.2|9041.1|9039.6|181
1597279500000|2020-08-13 00:45:00|9042.1|9041.2|9042.8|9041.3|9043|9041.6|9041|9039.7|335
1597279800000|2020-08-13 00:50:00|9042.9|9041.4|9041.8|9040.3|9043.4|9041.9|9041.6|9040.3|410
1597280100000|2020-08-13 00:55:00|9042|9040.5|9042.7|9041.8|9043.6|9042.5|9041.1|9039.6|344
1597280400000|2020-08-13 01:00:00|9043.1|9041.6|9043.4|9041.9|9043.8|9042.3|9041.7|9040.2|400
1597280700000|2020-08-13 01:05:00|9043.5|9042|9042.4|9040.9|9043.9|9042.4|9040.6|9039.1|358
1597281000000|2020-08-13 01:10:00|9042.5|9041|9040.7|9039.2|9043|9041.9|9040.6|9039.1|340
1597281300000|2020-08-13 01:15:00|9040.6|9039.1|9041.2|9039.7|9041.7|9040.2|9040.1|9038.6|347
1597281600000|2020-08-13 01:20:00|9041.1|9039.6|9040.8|9039.3|9041.8|9040.3|9040.4|9038.9|203
1597281900000|2020-08-13 01:25:00|9040.7|9039.2|9039.3|9037.8|9041|9039.5|9038.7|9037.2|260
1597282200000|2020-08-13 01:30:00|9039.2|9037.7|9039.4|9037.9|9041|9039.5|9037.7|9036.2|581
1597282500000|2020-08-13 01:35:00|9039.5|9038|9041.4|9039.9|9041.7|9040.2|9039.3|9037.8|382
1597282800000|2020-08-13 01:40:00|9041.5|9040|9041.9|9040.4|9042.3|9040.8|9040.3|9038.8|314
1597283100000|2020-08-13 01:45:00|9041.6|9040.7|9041.3|9039.8|9042.5|9041.2|9041.1|9039.8|277
1597283400000|2020-08-13 01:50:00|9041.2|9039.7|9041.9|9040.4|9042.4|9041.2|9040.9|9039.4|388
1597283700000|2020-08-13 01:55:00|9042|9040.5|9041.9|9040.4|9042.1|9040.9|9039.7|9038.7|352
1597284000000|2020-08-13 02:00:00|9042.1|9040.6|9041.8|9040.3|9042.4|9040.9|9040.7|9039.3|310
1597284300000|2020-08-13 02:05:00|9041.7|9040.2|9042.5|9041|9042.6|9041.3|9041.1|9039.7|278
1597284600000|2020-08-13 02:10:00|9042.2|9041.3|9043.2|9041.7|9043.4|9042.1|9041.4|9040.2|356
1597284900000|2020-08-13 02:15:00|9043.3|9041.8|9040.9|9039.4|9043.3|9042|9040.6|9039.1|199
1597285200000|2020-08-13 02:20:00|9040.8|9039.3|9041|9039.5|9041.9|9040.4|9040.1|9039.1|220
1597285500000|2020-08-13 02:25:00|9040.9|9039.4|9040.4|9038.9|9041.2|9040.1|9039.9|9038.7|250
1597285800000|2020-08-13 02:30:00|9040.5|9039|9040.4|9039.5|9040.8|9039.8|9039.6|9038.4|252
1597286100000|2020-08-13 02:35:00|9040.5|9039.6|9041|9039.5|9041.3|9040.1|9040.3|9039|181
1597286400000|2020-08-13 02:40:00|9041.1|9039.6|9041.8|9040.9|9042.6|9041.5|9039.2|9037.9|213
1597286700000|2020-08-13 02:45:00|9041.9|9041|9042.4|9041.5|9042.9|9041.5|9041.2|9040|239
1597287000000|2020-08-13 02:50:00|9042.8|9041.3|9042.2|9040.7|9042.9|9041.7|9041.6|9040.3|206
1597287300000|2020-08-13 02:55:00|9042.3|9040.8|9041.8|9040.3|9043.4|9042|9041.4|9039.9|189
1597287600000|2020-08-13 03:00:00|9041.7|9040.2|9041.3|9039.8|9042.9|9041.6|9041|9039.7|248
1597287900000|2020-08-13 03:05:00|9041.2|9039.7|9043.2|9042.3|9043.9|9042.8|9041.2|9039.7|238
1597288200000|2020-08-13 03:10:00|9043.3|9042.4|9042.9|9041.4|9043.8|9042.4|9042.4|9041.2|157
1597288500000|2020-08-13 03:15:00|9042.8|9041.3|9042.4|9040.9|9043.5|9042.2|9042|9040.8|192
1597288800000|2020-08-13 03:20:00|9042.3|9040.8|9043.2|9041.7|9043.2|9041.9|9041|9039.5|215
1597289100000|2020-08-13 03:25:00|9043.3|9041.8|9043.3|9041.8|9043.5|9042|9041.4|9040.2|251
1597289400000|2020-08-13 03:30:00|9043.4|9041.9|9043.8|9042.3|9043.9|9042.7|9042.8|9041.6|212
1597289700000|2020-08-13 03:35:00|9043.7|9042.2|9043|9041.5|9043.8|9042.6|9042.3|9040.8|189
1597290000000|2020-08-13 03:40:00|9042.9|9041.4|9043|9042.1|9043.6|9042.3|9042.3|9041.1|195
1597290300000|2020-08-13 03:45:00|9042.9|9042|9043.8|9042.3|9044.4|9043.2|9042.2|9040.9|287
1597290600000|2020-08-13 03:50:00|9043.9|9042.4|9043.5|9042|9044.5|9043.4|9042.9|9041.7|180
1597290900000|2020-08-13 03:55:00|9043.4|9041.9|9043.7|9042.2|9043.8|9042.6|9042.8|9041.7|164
1597291200000|2020-08-13 04:00:00|9043.8|9042.3|9043.1|9042.2|9044|9042.9|9042.7|9041.5|190
1597291500000|2020-08-13 04:05:00|9043.2|9042.3|9043.7|9042.8|9044.1|9042.8|9042.7|9041.5|237
1597291800000|2020-08-13 04:10:00|9043.8|9042.9|9044.1|9043.2|9045.2|9043.8|9043.6|9042.4|239
1597292100000|2020-08-13 04:15:00|9044.2|9043.3|9044.3|9042.8|9045.1|9043.9|9043.5|9042.3|226
1597292400000|2020-08-13 04:20:00|9044.1|9042.6|9044.3|9042.8|9044.5|9043.2|9043.4|9042.5|137
1597292700000|2020-08-13 04:25:00|9044.4|9042.9|9045|9043.5|9045.5|9044.5|9044|9042.8|176
1597293000000|2020-08-13 04:30:00|9045.1|9043.6|9043.8|9042.9|9045.2|9044|9043.7|9042.5|160
1597293300000|2020-08-13 04:35:00|9043.7|9042.8|9043.9|9043|9044.3|9043.1|9043.5|9042.4|115
1597293600000|2020-08-13 04:40:00|9043.8|9042.9|9043.6|9042.7|9045.3|9044|9043.2|9042.2|204
1597293900000|2020-08-13 04:45:00|9043.7|9042.8|9043.7|9042.2|9044.2|9043.1|9043.1|9042.1|198
1597294200000|2020-08-13 04:50:00|9043.8|9042.3|9043.9|9043|9044.7|9043.3|9043.5|9042.2|190
1597294500000|2020-08-13 04:55:00|9043.8|9042.9|9043.3|9042.4|9044|9043.1|9042.8|9041.7|222
1597294800000|2020-08-13 05:00:00|9043.2|9042.3|9042.9|9042|9044|9042.6|9042.6|9041.4|202
1597295100000|2020-08-13 05:05:00|9043|9042.1|9042.3|9041.4|9043.4|9042.1|9042.3|9041.1|124
1597295400000|2020-08-13 05:10:00|9042.4|9041.5|9041.5|9040.6|9042.7|9041.5|9041.2|9040|176
1597295700000|2020-08-13 05:15:00|9041.6|9040.7|9040.7|9039.8|9043.3|9042.1|9040.7|9039.6|317
1597296000000|2020-08-13 05:20:00|9040.8|9039.9|9041.5|9040|9041.6|9040.3|9039.8|9038.6|233
1597296300000|2020-08-13 05:25:00|9041.2|9040.3|9040.5|9039|9042.3|9040.8|9040.5|9039|226
1597296600000|2020-08-13 05:30:00|9040.6|9039.1|9040.8|9039.3|9041.6|9040.1|9040|9038.9|291
1597296900000|2020-08-13 05:35:00|9040.6|9039.1|9040.1|9038.6|9040.8|9039.4|9039.8|9038.5|221
1597297200000|2020-08-13 05:40:00|9040.3|9038.8|9041.3|9039.8|9041.5|9040.4|9040|9038.6|236
1597297500000|2020-08-13 05:45:00|9041.1|9039.6|9036.8|9035.9|9041.4|9039.9|9036.7|9035.8|336
1597297800000|2020-08-13 05:50:00|9036.7|9035.8|9037.1|9036.2|9038|9036.6|9036.5|9035.1|413
1597298100000|2020-08-13 05:55:00|9037.2|9036.3|9037.3|9035.8|9037.6|9036.3|9035.5|9034.2|363
1597298400000|2020-08-13 06:00:00|9037.1|9035.6|9042|9040.5|9043.6|9042.1|9036.7|9035.2|644
1597298700000|2020-08-13 06:05:00|9041.9|9040.4|9043.2|9041.7|9044.3|9042.9|9041.4|9040.1|423
1597299000000|2020-08-13 06:10:00|9043.1|9041.6|9043.4|9042.5|9045.1|9043.9|9041.8|9040.6|633
1597299300000|2020-08-13 06:15:00|9043.6|9042.1|9044.7|9043.8|9046|9044.6|9041.7|9040.5|551
1597299600000|2020-08-13 06:20:00|9044.6|9043.7|9045.3|9043.8|9047.2|9046.1|9044.6|9043.5|415
1597299900000|2020-08-13 06:25:00|9045.2|9043.7|9047.6|9046.1|9050|9048.5|9045.1|9043.7|665
1597300200000|2020-08-13 06:30:00|9047.7|9046.2|9049.9|9049|9051.2|9050.3|9046.9|9046|480
1597300500000|2020-08-13 06:35:00|9049.8|9048.9|9052.2|9051.3|9052.6|9051.6|9048.4|9047.4|548
1597300800000|2020-08-13 06:40:00|9052.1|9051.2|9049.2|9048.3|9052.7|9051.6|9048.8|9047.9|446
1597301100000|2020-08-13 06:45:00|9049.5|9048|9048.7|9047.8|9049.8|9048.8|9048.4|9047.3|315
1597301400000|2020-08-13 06:50:00|9048.8|9047.9|9049.8|9048.9|9050.6|9049.4|9048.5|9047.5|348
1597301700000|2020-08-13 06:55:00|9049.9|9049|9050.1|9048.6|9050.2|9049|9047.5|9046.6|421
1597302000000|2020-08-13 07:00:00|9050.2|9048.7|9050.8|9049.9|9052.1|9050.9|9048.5|9047.4|785
1597302300000|2020-08-13 07:05:00|9051.2|9049.7|9050.3|9049.4|9051.8|9050.7|9049.1|9048|676
1597302600000|2020-08-13 07:10:00|9050.4|9049.5|9051.2|9050.3|9052.6|9051.4|9050.4|9049.5|509
1597302900000|2020-08-13 07:15:00|9051.1|9050.2|9050.9|9050|9052.5|9051.5|9050.5|9049.4|478
1597303200000|2020-08-13 07:20:00|9050.8|9049.9|9050.5|9049.6|9051|9050.1|9047.8|9046.9|540
1597303500000|2020-08-13 07:25:00|9050.4|9049.5|9051.8|9050.9|9052.8|9051.9|9049.2|9048.3|487
1597303800000|2020-08-13 07:30:00|9051.9|9051|9050.1|9049.2|9052.9|9051.7|9048.6|9047.7|546
1597304100000|2020-08-13 07:35:00|9050.2|9049.3|9045.4|9044.5|9050.3|9049.4|9045.2|9044.1|587
1597304400000|2020-08-13 07:40:00|9045.5|9044.6|9047|9046.1|9048.3|9047.1|9043.7|9042.8|508
1597304700000|2020-08-13 07:45:00|9047.3|9045.8|9047.2|9046.3|9051.2|9049.9|9046.7|9045.8|615
1597305000000|2020-08-13 07:50:00|9047.4|9045.9|9045.6|9044.7|9047.7|9046.5|9045|9044.1|539
1597305300000|2020-08-13 07:55:00|9045.5|9044.6|9041|9040.1|9045.6|9044.7|9040.7|9039.8|647
1597305600000|2020-08-13 08:00:00|9041.1|9040.2|9037.2|9036.3|9041.1|9040.2|9034.4|9033.3|799
1597305900000|2020-08-13 08:05:00|9037.3|9036.4|9038.3|9037.4|9038.3|9037.4|9035|9033.8|682
1597306200000|2020-08-13 08:10:00|9038.2|9037.3|9042.9|9041.4|9043.2|9042.3|9038.2|9037.3|624
1597306500000|2020-08-13 08:15:00|9042.5|9041.6|9042.9|9042|9044.3|9043.4|9041.8|9040.8|585
1597306800000|2020-08-13 08:20:00|9043|9042.1|9045.5|9044.6|9046.1|9045.2|9042|9041.1|586
1597307100000|2020-08-13 08:25:00|9045.6|9044.7|9045.7|9044.8|9049|9047.9|9043.8|9042.9|598
1597307400000|2020-08-13 08:30:00|9045.6|9044.7|9044.8|9043.9|9046.6|9045.7|9043.7|9042.8|667
1597307700000|2020-08-13 08:35:00|9044.7|9043.8|9045.3|9044.4|9045.3|9044.4|9041.3|9040.3|580
1597308000000|2020-08-13 08:40:00|9045.4|9044.5|9044.1|9043.2|9047.4|9046.1|9042.6|9041.5|598
1597308300000|2020-08-13 08:45:00|9044.6|9043.1|9045.8|9044.9|9047.6|9046.5|9044.3|9043.1|653
1597308600000|2020-08-13 08:50:00|9046|9045.1|9046|9045.1|9046|9045.1|9042.5|9041.6|650
1597308900000|2020-08-13 08:55:00|9045.9|9045|9047|9045.5|9048.6|9047.7|9045.2|9044|626
1597309200000|2020-08-13 09:00:00|9047.1|9045.6|9046.1|9045.2|9047.9|9046.9|9043.7|9042.6|726
1597309500000|2020-08-13 09:05:00|9046.2|9045.3|9043|9042.1|9046.6|9045.3|9041.8|9040.6|417
1597309800000|2020-08-13 09:10:00|9042.9|9042|9042.8|9041.9|9044.1|9043|9042.2|9041.3|484
1597310100000|2020-08-13 09:15:00|9043|9042.1|9043.3|9042.4|9045|9044|9042.1|9041.2|456
1597310400000|2020-08-13 09:20:00|9043.4|9042.5|9046.9|9046|9047.3|9046.1|9043.4|9042.4|474
1597310700000|2020-08-13 09:25:00|9047|9046.1|9045.2|9043.7|9047.4|9046.3|9043.7|9042.6|488
1597311000000|2020-08-13 09:30:00|9045.1|9044.2|9042|9041.1|9045.5|9044.4|9040.3|9039.4|532
1597311300000|2020-08-13 09:35:00|9041.9|9041|9048.3|9047.4|9048.7|9047.8|9041.7|9040.6|551
1597311600000|2020-08-13 09:40:00|9048.2|9047.3|9048.9|9048|9050.7|9049.7|9047|9046|498
1597311900000|2020-08-13 09:45:00|9049.1|9048.2|9049.2|9048.3|9051.1|9050.1|9048.2|9047.1|501
1597312200000|2020-08-13 09:50:00|9049.3|9048.4|9048.9|9048|9049.3|9048.4|9046.5|9045.4|542
1597312500000|2020-08-13 09:55:00|9049.2|9047.7|9045.7|9044.8|9050|9048.8|9045.5|9044.6|569
1597312800000|2020-08-13 10:00:00|9045.8|9044.9|9046.5|9045.6|9048|9046.9|9044.5|9043.2|562
1597313100000|2020-08-13 10:05:00|9046.8|9045.3|9047.7|9046.8|9048.3|9047.2|9045.8|9044.7|453
1597313400000|2020-08-13 10:10:00|9047.6|9046.7|9043.8|9042.3|9049|9047.9|9043.4|9042.3|622
1597313700000|2020-08-13 10:15:00|9043.7|9042.2|9041.4|9040.5|9044.7|9043.5|9041.2|9040.3|551
1597314000000|2020-08-13 10:20:00|9041.5|9040.6|9047.3|9046.4|9047.4|9046.4|9040.8|9039.9|574
1597314300000|2020-08-13 10:25:00|9047.2|9046.3|9046.7|9045.2|9049.1|9048.2|9046|9045.1|779
1597314600000|2020-08-13 10:30:00|9046.6|9045.1|9045.5|9044.6|9046.7|9045.6|9044.1|9043.2|498
1597314900000|2020-08-13 10:35:00|9045.6|9044.7|9042.4|9041.5|9046|9045.1|9041.5|9040.6|644
1597315200000|2020-08-13 10:40:00|9042.5|9041.6|9041.9|9041|9044.2|9043|9040.5|9039.3|574
1597315500000|2020-08-13 10:45:00|9041.8|9040.9|9037.9|9037|9043.6|9042.4|9036.8|9035.6|589
1597315800000|2020-08-13 10:50:00|9037.8|9036.9|9041.1|9040.2|9042.5|9041.4|9037.7|9036.5|527
1597316100000|2020-08-13 10:55:00|9041|9040.1|9040.4|9039.5|9042.3|9041.1|9038.9|9038|625
1597316400000|2020-08-13 11:00:00|9040.3|9039.4|9040.3|9039.4|9041.6|9040.6|9036.7|9035.6|742
1597316700000|2020-08-13 11:05:00|9040.6|9039.1|9039.5|9038.6|9042.1|9041|9038.5|9037.4|673
1597317000000|2020-08-13 11:10:00|9039.6|9038.7|9041|9040.1|9042.3|9041.1|9037.9|9036.7|658
1597317300000|2020-08-13 11:15:00|9041.1|9040.2|9041.8|9040.9|9043.1|9041.9|9039.7|9038.5|798
1597317600000|2020-08-13 11:20:00|9041.9|9040.4|9039.7|9038.8|9042.5|9041.6|9039.2|9038|655
1597317900000|2020-08-13 11:25:00|9039.9|9039|9040.4|9039.5|9042|9040.9|9039.3|9038.4|642
1597318200000|2020-08-13 11:30:00|9040.7|9039.2|9042.2|9041.3|9042.8|9041.9|9038.9|9037.8|540
1597318500000|2020-08-13 11:35:00|9042.1|9041.2|9040.4|9039.5|9043.3|9042.4|9039.4|9038.5|459
1597318800000|2020-08-13 11:40:00|9040.5|9039.6|9038.1|9036.6|9041|9039.9|9036.9|9035.7|499
1597319100000|2020-08-13 11:45:00|9038|9036.5|9033.8|9032.9|9038.9|9037.8|9033.7|9032.6|483
1597319400000|2020-08-13 11:50:00|9033.9|9033|9034.8|9033.9|9035.1|9034|9031.5|9030.2|396
1597319700000|2020-08-13 11:55:00|9034.6|9033.7|9039.7|9038.8|9040|9039.1|9033.7|9032.7|621
1597320000000|2020-08-13 12:00:00|9039.4|9038.5|9037.7|9036.8|9041.5|9040.3|9037.4|9036.3|677
1597320300000|2020-08-13 12:05:00|9037.6|9036.7|9042|9041.1|9042.1|9041.1|9037.5|9036.4|490
1597320600000|2020-08-13 12:10:00|9041.9|9041|9037.9|9037|9043.1|9042.2|9037.9|9037|457
1597320900000|2020-08-13 12:15:00|9037.7|9036.8|9035|9034.1|9038.3|9037.4|9033.9|9033|513
1597321200000|2020-08-13 12:20:00|9034.9|9034|9036.5|9035.6|9038.6|9037.5|9034.1|9033.2|476
1597321500000|2020-08-13 12:25:00|9036.6|9035.7|9037.9|9034.4|9038.8|9037.7|9034.3|9033.3|672
1597321800000|2020-08-13 12:30:00|9037.7|9035|9037.1|9036.2|9038.2|9036.6|9034.7|9033.4|826
1597322100000|2020-08-13 12:35:00|9037.2|9036.3|9040.3|9039.4|9040.7|9039.5|9036.6|9035.7|674
1597322400000|2020-08-13 12:40:00|9040.2|9039.3|9037.8|9036.3|9040.9|9039.7|9036.6|9035.1|559
1597322700000|2020-08-13 12:45:00|9037.7|9036.8|9041.4|9040.5|9042.6|9041.7|9037.5|9036.2|528
1597323000000|2020-08-13 12:50:00|9041.3|9040.4|9040.9|9040|9042.7|9041.8|9039.7|9038.8|551
1597323300000|2020-08-13 12:55:00|9040.8|9039.9|9046.7|9045.8|9047.4|9046.3|9039.7|9038.5|784
1597323600000|2020-08-13 13:00:00|9046.8|9045.9|9041.7|9040.8|9047.4|9046.2|9041.6|9040.4|696
1597323900000|2020-08-13 13:05:00|9041.8|9040.9|9041|9040.1|9043.4|9042.1|9039.3|9038.1|741
1597324200000|2020-08-13 13:10:00|9040.9|9040|9040.1|9039.2|9041.3|9040.4|9038.9|9037.8|547
1597324500000|2020-08-13 13:15:00|9040|9039.1|9037|9036.1|9040.7|9039.6|9036.9|9035.7|472
1597324800000|2020-08-13 13:20:00|9036.9|9036|9037|9036.1|9038.9|9037.6|9035.1|9034|516
1597325100000|2020-08-13 13:25:00|9036.9|9036|9035|9033.5|9039.2|9038.2|9033.8|9032.5|775
1597325400000|2020-08-13 13:30:00|9034.6|9033.7|9032.4|9031.5|9035.3|9034.4|9030.8|9029.9|867
1597325700000|2020-08-13 13:35:00|9032.5|9031.6|9033.3|9032.4|9034.9|9034|9031.9|9030.9|675
1597326000000|2020-08-13 13:40:00|9033.1|9032.2|9033.6|9032.7|9036.2|9035.3|9032.7|9031.8|707
1597326300000|2020-08-13 13:45:00|9033.7|9032.8|9040.3|9039.4|9042|9040.6|9032.7|9031.8|1037
1597326600000|2020-08-13 13:50:00|9040.4|9039.5|9040|9039.1|9042.9|9041.8|9037.9|9037|865
1597326900000|2020-08-13 13:55:00|9039.9|9039|9040.4|9038.9|9042.9|9042|9038.8|9037.8|675
1597327200000|2020-08-13 14:00:00|9040.2|9038.7|9039.2|9038.3|9040.5|9039.4|9036.4|9035.1|622
1597327500000|2020-08-13 14:05:00|9039.3|9038.4|9042.4|9040.9|9044.9|9043.7|9039.2|9038.3|749
1597327800000|2020-08-13 14:10:00|9042.5|9041.6|9040.9|9040|9043.1|9042.1|9040.2|9039|709
1597328100000|2020-08-13 14:15:00|9041|9040.1|9040.4|9039.5|9041.8|9040.9|9037.4|9036.3|637
1597328400000|2020-08-13 14:20:00|9040.5|9039.6|9043.3|9042.4|9044.4|9043.3|9039.7|9038.7|589
1597328700000|2020-08-13 14:25:00|9043.2|9042.3|9038.8|9037.9|9045.7|9044.2|9037.6|9036.4|708
1597329000000|2020-08-13 14:30:00|9038.6|9037.7|9039.3|9038.4|9043|9041.9|9037.7|9036.7|743
1597329300000|2020-08-13 14:35:00|9039.2|9038.3|9038|9037.1|9041.2|9039.8|9037.3|9035.9|893
1597329600000|2020-08-13 14:40:00|9038.2|9036.7|9039.2|9038.3|9041.8|9040.9|9036.8|9035.8|952
1597329900000|2020-08-13 14:45:00|9039.3|9038.4|9039.7|9038.2|9041.9|9040.7|9039|9038.1|746
1597330200000|2020-08-13 14:50:00|9039.3|9038.4|9036.8|9035.9|9039.6|9038.7|9034|9033.1|707
1597330500000|2020-08-13 14:55:00|9036.9|9036|9041.4|9040.5|9042.6|9041.4|9035.1|9034.2|955
1597330800000|2020-08-13 15:00:00|9041.5|9040|9041.2|9039.7|9042.4|9041.5|9038.3|9037.2|1021
1597331100000|2020-08-13 15:05:00|9041.1|9040.2|9040.5|9039.6|9043.1|9041.8|9037.8|9036.6|875
1597331400000|2020-08-13 15:10:00|9040.6|9039.7|9042.5|9041|9043.7|9042.8|9040.2|9039.2|700
1597331700000|2020-08-13 15:15:00|9042.2|9041.3|9042.4|9041.5|9042.9|9041.7|9040.7|9039.6|553
1597332000000|2020-08-13 15:20:00|9042.5|9041.6|9041.1|9040.2|9042.9|9041.7|9040.3|9039.4|578
1597332300000|2020-08-13 15:25:00|9041.2|9040.3|9041.2|9040.3|9042.6|9041.4|9040.5|9039.2|435
1597332600000|2020-08-13 15:30:00|9041.3|9040.4|9039.6|9038.7|9041.8|9040.9|9038.3|9037.2|677
1597332900000|2020-08-13 15:35:00|9039.8|9038.9|9038.6|9037.7|9040.5|9039.3|9038.3|9037.4|535
1597333200000|2020-08-13 15:40:00|9038.5|9037.6|9035.6|9034.7|9039.3|9038.3|9035.5|9034.3|616
1597333500000|2020-08-13 15:45:00|9035.7|9034.8|9039.5|9038.6|9039.5|9038.6|9035.3|9034.3|558
1597333800000|2020-08-13 15:50:00|9039.4|9038.5|9036.5|9035.6|9040.1|9039|9036|9035.1|512
1597334100000|2020-08-13 15:55:00|9036.4|9035.5|9035.3|9034.4|9038.2|9037.1|9035.1|9034.2|381
1597334400000|2020-08-13 16:00:00|9035.2|9034.3|9034.6|9033.7|9036.4|9035.2|9034.5|9033.4|443
1597334700000|2020-08-13 16:05:00|9034.7|9033.8|9037.4|9036.5|9037.7|9036.7|9034.6|9033.4|246
1597335000000|2020-08-13 16:10:00|9037.3|9036.4|9036.4|9035.5|9038.2|9037.3|9035.7|9034.8|331
1597335300000|2020-08-13 16:15:00|9036.3|9035.4|9035.8|9034.9|9036.5|9035.6|9033.4|9032.5|409
1597335600000|2020-08-13 16:20:00|9035.9|9035|9034.5|9033.6|9036.3|9035.4|9032.4|9031.5|410
1597335900000|2020-08-13 16:25:00|9034.4|9033.5|9035.5|9034.6|9036.3|9035.4|9034.4|9033.5|311
1597336200000|2020-08-13 16:30:00|9035.6|9034.7|9034.5|9033.6|9035.6|9034.7|9033.9|9033|270
1597336500000|2020-08-13 16:35:00|9034.6|9033.7|9033.3|9032.4|9034.9|9034|9032.5|9031.6|303
1597336800000|2020-08-13 16:40:00|9033.4|9032.5|9034.2|9033.3|9034.8|9033.6|9033|9032.1|287
1597337100000|2020-08-13 16:45:00|9034.3|9033.4|9035.2|9034.3|9035.9|9035|9034|9033.1|294
1597337400000|2020-08-13 16:50:00|9035.3|9034.4|9036.1|9035.2|9037.4|9036.4|9035.2|9034.3|413
1597337700000|2020-08-13 16:55:00|9036.2|9035.3|9035|9034.1|9036.3|9035.3|9033.7|9032.5|472
1597338000000|2020-08-13 17:00:00|9035.2|9034.3|9037.6|9036.7|9037.6|9036.7|9034.1|9033.2|460
1597338300000|2020-08-13 17:05:00|9037.5|9036.6|9038.4|9037.5|9040.1|9039.2|9037.4|9036.5|436
1597338600000|2020-08-13 17:10:00|9038.8|9037.3|9035.8|9034.9|9038.8|9037.8|9035.7|9034.8|482
1597338900000|2020-08-13 17:15:00|9035.9|9035|9034.4|9033.5|9036.4|9035.5|9034.3|9033.4|389
1597339200000|2020-08-13 17:20:00|9034.3|9033.4|9037.7|9036.8|9038|9037.1|9034.3|9033.4|378
1597339500000|2020-08-13 17:25:00|9037.6|9036.7|9037.3|9036.4|9038.9|9038|9037.2|9036|334
1597339800000|2020-08-13 17:30:00|9037.4|9036.5|9038.6|9037.7|9039.8|9038.9|9036.4|9035.5|517
1597340100000|2020-08-13 17:35:00|9038.7|9037.8|9040.1|9039.2|9040.9|9040|9037.5|9036.6|411
1597340400000|2020-08-13 17:40:00|9039.8|9038.9|9039|9038.1|9039.9|9039|9037.8|9036.9|411
1597340700000|2020-08-13 17:45:00|9039.1|9038.2|9039.1|9038.2|9039.8|9038.9|9038.2|9037.3|316
1597341000000|2020-08-13 17:50:00|9039.3|9038.4|9041.4|9039.9|9041.4|9040.4|9038.9|9038|306
1597341300000|2020-08-13 17:55:00|9041.1|9040.2|9039.9|9039|9041.4|9040.3|9038.9|9038|386
1597341600000|2020-08-13 18:00:00|9039.8|9038.9|9040.8|9039.9|9042.5|9041.3|9039.1|9038.2|448
1597341900000|2020-08-13 18:05:00|9041.1|9039.6|9041.7|9040.8|9042.8|9041.7|9040.2|9039.1|360
1597342200000|2020-08-13 18:10:00|9041.8|9040.9|9041.7|9040.8|9042.7|9041.5|9040.5|9039.6|420
1597342500000|2020-08-13 18:15:00|9041.2|9040.3|9041.2|9040.3|9042.9|9041.7|9040.2|9039|543
1597342800000|2020-08-13 18:20:00|9041.3|9040.4|9040|9039.1|9042.2|9041.1|9038.3|9036.8|729
1597343100000|2020-08-13 18:25:00|9040.1|9039.2|9039.1|9038.2|9040.7|9039.8|9037.7|9036.5|546
1597343400000|2020-08-13 18:30:00|9039.3|9038.4|9040.6|9039.7|9040.7|9039.8|9038.4|9037.5|465
1597343700000|2020-08-13 18:35:00|9040.5|9039.6|9040.8|9039.9|9042.4|9041.1|9039|9038.1|572
1597344000000|2020-08-13 18:40:00|9040.9|9040|9039.4|9038.5|9042.4|9041.2|9039.3|9038|526
1597344300000|2020-08-13 18:45:00|9039.6|9038.7|9039.6|9038.7|9040|9038.9|9038|9036.7|565
1597344600000|2020-08-13 18:50:00|9039.7|9038.8|9040.2|9039.3|9040.9|9039.8|9038.9|9038|594
1597344900000|2020-08-13 18:55:00|9040|9039.1|9040.2|9038.7|9042.3|9041|9039.9|9038.7|608
1597345200000|2020-08-13 19:00:00|9039.9|9039|9041|9040.1|9043.2|9041.9|9039.8|9038.6|728
1597345500000|2020-08-13 19:05:00|9041.2|9040.3|9043.4|9042.5|9043.7|9042.6|9041.2|9040.1|457
1597345800000|2020-08-13 19:10:00|9043.5|9042.6|9044.5|9043.6|9045.4|9044.2|9043.2|9042.1|580
1597346100000|2020-08-13 19:15:00|9044.6|9043.7|9042.3|9041.4|9044.9|9043.8|9042.2|9041.2|412
1597346400000|2020-08-13 19:20:00|9042.2|9041.3|9042|9040.5|9043.2|9042.1|9040.2|9039|488
1597346700000|2020-08-13 19:25:00|9041.7|9040.8|9042.9|9041.4|9043.6|9042.7|9041.6|9040.6|405
1597347000000|2020-08-13 19:30:00|9042.8|9041.3|9043.9|9043|9044.6|9043.7|9042.4|9041.3|463
1597347300000|2020-08-13 19:35:00|9043.8|9042.9|9045.1|9044.2|9045.3|9044.4|9043.4|9042.4|342
1597347600000|2020-08-13 19:40:00|9045|9044.1|9045.8|9044.9|9045.9|9045|9044.5|9043.5|281
1597347900000|2020-08-13 19:45:00|9045.7|9044.8|9045.6|9044.7|9046.5|9045.6|9045.2|9044.2|361
1597348200000|2020-08-13 19:50:00|9045.7|9044.8|9047.1|9045.6|9047.8|9046.7|9044.8|9043.6|458
1597348500000|2020-08-13 19:55:00|9046.8|9045.9|9048.3|9046.8|9049.2|9048.3|9046.3|9045.4|403
1597348800000|2020-08-13 20:00:00|9048.6|9047.1|9048.1|9047.2|9049.5|9048.2|9047.8|9046.9|223
1597349100000|2020-08-13 20:05:00|9048|9047.1|9049|9048.1|9050.3|9049.4|9047.5|9046.6|258
1597349400000|2020-08-13 20:10:00|9048.8|9047.9|9049|9047.5|9049.3|9048.3|9048|9047.1|286
1597349700000|2020-08-13 20:15:00|9049.1|9047.6|9047.3|9045.8|9049.6|9048.3|9046.6|9045.6|206
1597350000000|2020-08-13 20:20:00|9047.4|9045.9|9045.5|9044.6|9047.7|9046.5|9045.4|9044.3|188
1597350300000|2020-08-13 20:25:00|9045.4|9044.5|9047.1|9045.6|9048.2|9047.3|9045|9044|293
1597350600000|2020-08-13 20:30:00|9047.3|9045.8|9046.6|9045.1|9047.3|9045.8|9044.9|9043.7|232
1597350900000|2020-08-13 20:35:00|9046.7|9045.2|9045.5|9044|9048.2|9046.7|9045.3|9043.9|150
1597351200000|2020-08-13 20:40:00|9045.4|9043.9|9042.9|9042|9045.6|9044.4|9042.6|9041.2|326
1597351500000|2020-08-13 20:45:00|9043|9042.1|9041.9|9040.4|9043.8|9042.5|9041.5|9040|241
1597351800000|2020-08-13 20:50:00|9041.6|9040.1|9042.2|9040.7|9043.1|9041.6|9041.6|9040.1|240
1597352100000|2020-08-13 20:55:00|9042.5|9041|9041.5|9040|9043.1|9041.6|9040.8|9039.1|286
1597352400000|2020-08-13 21:00:00|9047.1|9037.6|9048.6|9037|9053.4|9041.4|9042.3|9036.2|49
1597352700000|2020-08-13 21:05:00|9048.7|9036.7|9048.7|9037.9|9049.8|9041|9046.3|9035.7|142
1597353000000|2020-08-13 21:10:00|9049|9037.1|9043.3|9037.7|9049|9039.3|9042.7|9036.4|319
1597353300000|2020-08-13 21:15:00|9043.7|9037.9|9045.9|9040.4|9048|9040.7|9042.4|9037.3|342
1597353600000|2020-08-13 21:20:00|9045.4|9040.8|9052.1|9042.1|9055.7|9043.7|9045.4|9039.1|381
1597353900000|2020-08-13 21:25:00|9052|9042.4|9048.7|9041.7|9053.1|9042.7|9047.8|9040.1|309
1597354200000|2020-08-13 21:30:00|9048.5|9041.9|9048.2|9042.9|9051.6|9043.8|9047.5|9040.8|409
1597354500000|2020-08-13 21:35:00|9048.5|9042.6|9050.1|9041.7|9050.2|9044.4|9047.4|9041.5|258
1597354800000|2020-08-13 21:40:00|9050|9041.9|9048.3|9043.7|9051.1|9043.8|9048|9041.4|358
1597355100000|2020-08-13 21:45:00|9049.2|9042.8|9048.3|9042.6|9049.4|9044.1|9047.1|9041.3|303
1597355400000|2020-08-13 21:50:00|9048.6|9042.2|9047.3|9041.2|9048.8|9043.4|9044.6|9039.2|468
1597355700000|2020-08-13 21:55:00|9047.1|9040.8|9045.4|9039.4|9048.1|9042.2|9044.7|9038.8|432
1597356000000|2020-08-13 22:00:00|9045.5|9039.1|9044.1|9041.4|9046.2|9041.7|9042.6|9038.7|440
1597356300000|2020-08-13 22:05:00|9044.2|9041.6|9043.3|9040.9|9044.2|9041.8|9042.8|9040|281
1597356600000|2020-08-13 22:10:00|9043.4|9041|9042.6|9040.2|9043.7|9041.4|9042|9039.8|207
1597356900000|2020-08-13 22:15:00|9042.8|9040.1|9042.5|9040.3|9043.6|9041.7|9041.9|9039.8|231
1597357200000|2020-08-13 22:20:00|9042.6|9040.7|9042.5|9041|9043.3|9041.1|9041.6|9039.2|200
1597357500000|2020-08-13 22:25:00|9042.6|9041.1|9041.7|9040.2|9042.6|9041.1|9041.3|9039.4|134
1597357800000|2020-08-13 22:30:00|9041.6|9040.1|9042.3|9040.8|9042.9|9041.3|9041.3|9039.8|151
1597358100000|2020-08-13 22:35:00|9042.4|9040.9|9043.4|9041.9|9044.3|9042.3|9042.3|9040.7|171
1597358400000|2020-08-13 22:40:00|9043.6|9042.1|9042.4|9040.9|9043.7|9042.1|9042.1|9040.3|232
1597358700000|2020-08-13 22:45:00|9042.5|9041|9042.4|9040.9|9042.9|9041.4|9041.7|9039.8|140
1597359000000|2020-08-13 22:50:00|9042.3|9040.8|9042.5|9041|9043.5|9041.6|9041.9|9039.9|150
1597359300000|2020-08-13 22:55:00|9042.4|9040.9|9042.4|9040.9|9043|9041.1|9041|9039.5|143
1597359600000|2020-08-13 23:00:00|9042.6|9041.1|9043.3|9041.8|9043.8|9042.3|9042.4|9040.9|164
1597359900000|2020-08-13 23:05:00|9043.4|9041.9|9042.6|9041.1|9043.5|9042|9042.5|9041|179
1597360200000|2020-08-13 23:10:00|9042.7|9041.2|9042.9|9041.4|9043.8|9042.3|9042.2|9040.7|201
1597360500000|2020-08-13 23:15:00|9042.8|9041.3|9042.7|9041.2|9043.5|9042|9042.5|9041|177
1597360800000|2020-08-13 23:20:00|9042.6|9041.1|9043.3|9041.8|9043.4|9041.9|9042.2|9040.8|200
1597361100000|2020-08-13 23:25:00|9043.1|9041.6|9043.9|9042.4|9044.3|9042.8|9043|9041.5|132
1597361400000|2020-08-13 23:30:00|9044|9042.5|9043.3|9041.8|9044|9042.5|9043|9041.5|166
1597361700000|2020-08-13 23:35:00|9043.2|9041.7|9042.7|9041.2|9043.9|9042.5|9041.8|9040.5|246
1597362000000|2020-08-13 23:40:00|9042.6|9041.1|9041.9|9040.4|9043.1|9041.6|9041.8|9040.3|220
1597362300000|2020-08-13 23:45:00|9042|9040.5|9041.1|9039.6|9042.2|9040.9|9041|9039.5|188
1597362600000|2020-08-13 23:50:00|9041.2|9039.7|9041.8|9040.3|9042.7|9041.2|9041.1|9039.6|210
1597362900000|2020-08-13 23:55:00|9041.7|9040.2|9041|9039.5|9042.5|9041.2|9040.9|9039.4|261
1597363200000|2020-08-14 00:00:00|9041.1|9039.6|9041|9039.5|9041.9|9040.7|9040.1|9038.6|403
1597363500000|2020-08-14 00:05:00|9041.1|9039.6|9040.3|9038.8|9041.4|9040|9038.9|9037.7|269
1597363800000|2020-08-14 00:10:00|9040.4|9038.9|9040.2|9038.7|9040.4|9039.1|9038.9|9037.5|204
1597364100000|2020-08-14 00:15:00|9040.3|9038.8|9040.8|9039.3|9041.1|9039.9|9039.5|9038.4|222
1597364400000|2020-08-14 00:20:00|9040.7|9039.2|9040.8|9039.3|9041.1|9039.6|9039.8|9038.6|252
1597364700000|2020-08-14 00:25:00|9040.9|9039.4|9042.5|9041|9042.9|9041.4|9040.6|9039.1|210
1597365000000|2020-08-14 00:30:00|9042.6|9041.1|9041.9|9040.4|9043.6|9042.1|9041.7|9040.2|205
1597365300000|2020-08-14 00:35:00|9041.8|9040.3|9042.1|9040.6|9043.3|9041.9|9041.3|9039.8|179
1597365600000|2020-08-14 00:40:00|9042|9040.5|9041.5|9040|9042.2|9040.7|9040.7|9039.3|144
1597365900000|2020-08-14 00:45:00|9041.4|9039.9|9042.8|9041.3|9042.8|9041.3|9041.3|9039.8|246
1597366200000|2020-08-14 00:50:00|9042.7|9041.2|9042.5|9041|9043.6|9042.4|9042|9040.5|293
1597366500000|2020-08-14 00:55:00|9042.3|9040.8|9042.9|9041.4|9043.1|9041.6|9041.2|9039.7|236
1597366800000|2020-08-14 01:00:00|9042.8|9041.3|9040.9|9039.4|9042.9|9041.4|9040.6|9039.1|283
1597367100000|2020-08-14 01:05:00|9040.7|9039.2|9040.3|9038.8|9041.4|9040.1|9039.7|9038.4|204
1597367400000|2020-08-14 01:10:00|9040.4|9038.9|9041.1|9039.6|9041.6|9040.4|9040.2|9038.7|263
1597367700000|2020-08-14 01:15:00|9041.2|9039.7|9042.4|9040.9|9042.7|9041.4|9041|9039.6|269
1597368000000|2020-08-14 01:20:00|9042.5|9041|9043.5|9042|9044.1|9042.6|9042.4|9040.9|262
1597368300000|2020-08-14 01:25:00|9043.4|9041.9|9045.4|9043.9|9046.1|9044.8|9043.3|9041.8|337
1597368600000|2020-08-14 01:30:00|9045.6|9044.1|9044.2|9042.7|9045.6|9044.1|9042.9|9041.6|338
1597368900000|2020-08-14 01:35:00|9044.1|9042.6|9043.2|9041.7|9044.2|9042.7|9042.3|9040.8|162
1597369200000|2020-08-14 01:40:00|9043.3|9041.8|9045.1|9043.6|9045.1|9043.6|9042.1|9040.8|172
1597369500000|2020-08-14 01:45:00|9045.2|9043.7|9047|9045.5|9047.1|9045.6|9045|9043.5|194
1597369800000|2020-08-14 01:50:00|9046.9|9045.4|9047|9045.5|9047.5|9046|9046.3|9044.8|250
1597370100000|2020-08-14 01:55:00|9046.9|9045.4|9046.6|9045.1|9047.2|9045.9|9045.8|9044.6|236
1597370400000|2020-08-14 02:00:00|9046.5|9045|9045.9|9044.4|9046.9|9045.4|9045.1|9043.6|268
1597370700000|2020-08-14 02:05:00|9046|9044.5|9045.8|9044.3|9046.3|9044.8|9045.2|9043.9|203
1597371000000|2020-08-14 02:10:00|9045.9|9044.4|9045.8|9044.3|9046.2|9044.9|9045.5|9044|204
1597371300000|2020-08-14 02:15:00|9045.7|9044.2|9046.1|9045.2|9046.8|9045.5|9045.7|9044.2|227
1597371600000|2020-08-14 02:20:00|9046|9045.1|9046.1|9045.2|9046.6|9045.4|9045.4|9044.2|176
1597371900000|2020-08-14 02:25:00|9046|9045.1|9046.6|9045.1|9046.9|9045.6|9045.6|9044.5|179
1597372200000|2020-08-14 02:30:00|9046.4|9044.9|9047.4|9045.9|9047.5|9046.2|9046.2|9044.9|120
1597372500000|2020-08-14 02:35:00|9047.2|9045.7|9046.7|9045.2|9047.4|9045.9|9046.2|9045|125
1597372800000|2020-08-14 02:40:00|9046.6|9045.1|9046.4|9044.9|9046.9|9045.6|9046.1|9044.6|128
1597373100000|2020-08-14 02:45:00|9046.5|9045|9046|9044.5|9046.5|9045.2|9045.2|9043.9|155
1597373400000|2020-08-14 02:50:00|9046.1|9044.6|9046|9044.5|9046.8|9045.5|9045.5|9044.2|179
1597373700000|2020-08-14 02:55:00|9045.8|9044.3|9045.6|9044.7|9047.1|9045.9|9045|9043.8|275
1597374000000|2020-08-14 03:00:00|9045.8|9044.3|9045.1|9044.2|9046.3|9045.2|9044.6|9043.6|209
1597374300000|2020-08-14 03:05:00|9045.2|9044.3|9045.5|9044|9045.8|9044.6|9044.2|9042.7|274
1597374600000|2020-08-14 03:10:00|9045.3|9044.4|9046.3|9044.8|9046.3|9045.1|9045|9043.6|142
1597374900000|2020-08-14 03:15:00|9046.4|9044.9|9046.4|9044.9|9047|9045.6|9045.6|9044.4|143
1597375200000|2020-08-14 03:20:00|9046.3|9044.8|9046.8|9045.9|9047.3|9045.9|9046.3|9044.8|143
1597375500000|2020-08-14 03:25:00|9046.9|9046|9046.5|9045|9047.5|9046.4|9046.4|9044.9|162
1597375800000|2020-08-14 03:30:00|9046.6|9045.1|9046.8|9045.3|9047|9045.7|9045.7|9044.2|172
1597376100000|2020-08-14 03:35:00|9046.7|9045.2|9046.7|9045.2|9047|9045.5|9046|9044.5|156
1597376400000|2020-08-14 03:40:00|9046.8|9045.3|9046.7|9045.2|9046.9|9045.6|9045.9|9044.7|138
1597376700000|2020-08-14 03:45:00|9046.6|9045.7|9047.1|9046.2|9047.8|9046.7|9046.5|9045.3|236
1597377000000|2020-08-14 03:50:00|9047|9046.1|9045.3|9044.4|9047.5|9046.2|9044.9|9043.7|244
1597377300000|2020-08-14 03:55:00|9045.1|9044.2|9045.4|9044.5|9045.7|9044.7|9044.7|9043.4|233
1597377600000|2020-08-14 04:00:00|9045.6|9044.1|9045.1|9043.6|9045.6|9044.5|9044.3|9043|231
1597377900000|2020-08-14 04:05:00|9045.2|9043.7|9046.8|9045.3|9047.2|9045.7|9044.6|9043.4|185
1597378200000|2020-08-14 04:10:00|9046.9|9045.4|9046.6|9045.7|9047.3|9046.1|9046|9044.7|185
1597378500000|2020-08-14 04:15:00|9046.9|9045.4|9046.9|9045.4|9046.9|9045.8|9045.6|9044.3|174
1597378800000|2020-08-14 04:20:00|9046.8|9045.3|9046.5|9045|9047.2|9046|9045.9|9044.7|169
1597379100000|2020-08-14 04:25:00|9046.4|9044.9|9046.6|9045.1|9046.7|9045.2|9045.7|9044.5|119
1597379400000|2020-08-14 04:30:00|9046.5|9045|9046.3|9044.8|9047.5|9046.1|9046|9044.6|208
1597379700000|2020-08-14 04:35:00|9046.2|9044.7|9046.6|9045.1|9047.1|9045.8|9046.1|9044.7|178
1597380000000|2020-08-14 04:40:00|9046.3|9045.4|9047.3|9045.8|9047.3|9045.8|9046.1|9044.9|109
1597380300000|2020-08-14 04:45:00|9047.5|9046|9046.2|9044.7|9047.6|9046.1|9045.9|9044.7|96
1597380600000|2020-08-14 04:50:00|9046.3|9044.8|9046.2|9044.7|9046.6|9045.3|9046|9044.5|70
1597380900000|2020-08-14 04:55:00|9046.1|9044.6|9046.9|9045.4|9047.6|9046.3|9046.1|9044.6|132
1597381200000|2020-08-14 05:00:00|9046.8|9045.3|9046.1|9044.6|9046.8|9045.5|9045.5|9044.2|130
1597381500000|2020-08-14 05:05:00|9046|9044.5|9047.3|9045.8|9047.3|9045.9|9045.5|9044.2|148
1597381800000|2020-08-14 05:10:00|9047.2|9045.7|9046.3|9044.8|9047.4|9046.1|9046|9044.8|134
1597382100000|2020-08-14 05:15:00|9046.1|9044.6|9046.5|9045|9046.6|9045.3|9045.6|9044.4|117
1597382400000|2020-08-14 05:20:00|9046.4|9044.9|9046.7|9045.2|9047.1|9046.1|9045.8|9044.6|211
1597382700000|2020-08-14 05:25:00|9046.6|9045.1|9045.3|9043.8|9046.6|9045.1|9044.7|9043.4|172
1597383000000|2020-08-14 05:30:00|9045.2|9043.7|9045.4|9043.9|9046.2|9045|9044.9|9043.4|262
1597383300000|2020-08-14 05:35:00|9045.5|9044|9043.9|9042.4|9047.4|9046.2|9043.6|9042.2|291
1597383600000|2020-08-14 05:40:00|9044|9042.5|9042.9|9041.4|9044.3|9042.9|9042.5|9041.2|218
1597383900000|2020-08-14 05:45:00|9043|9041.5|9043.6|9042.1|9043.9|9042.8|9042.7|9041.5|224
1597384200000|2020-08-14 05:50:00|9043.7|9042.2|9042.8|9041.3|9044.4|9042.9|9042.5|9041.2|157
1597384500000|2020-08-14 05:55:00|9043|9041.5|9043.3|9041.8|9043.5|9042.2|9041.8|9040.6|260
1597384800000|2020-08-14 06:00:00|9043.4|9041.9|9044.5|9043|9044.6|9043.5|9042.2|9041|485
1597385100000|2020-08-14 06:05:00|9044.4|9042.9|9045.8|9044.9|9046|9044.9|9043.3|9042.2|357
1597385400000|2020-08-14 06:10:00|9045.7|9044.8|9046.4|9044.9|9047.1|9045.8|9045|9043.7|400
1597385700000|2020-08-14 06:15:00|9046.5|9045|9045.4|9043.9|9046.5|9045.2|9044.5|9043.3|299
1597386000000|2020-08-14 06:20:00|9045.1|9044.2|9044.7|9043.2|9045.7|9044.2|9043.9|9042.4|310
1597386300000|2020-08-14 06:25:00|9044.8|9043.3|9046.3|9045.4|9047.9|9046.5|9044.5|9043|295
1597386600000|2020-08-14 06:30:00|9046.6|9045.1|9047|9045.5|9047.2|9045.9|9045.1|9044|332
1597386900000|2020-08-14 06:35:00|9046.8|9045.3|9049.3|9048.4|9049.3|9048.4|9046.4|9045.3|384
1597387200000|2020-08-14 06:40:00|9049.2|9048.3|9045.1|9043.6|9049.4|9048.4|9044.6|9043.3|365
1597387500000|2020-08-14 06:45:00|9045.2|9043.7|9042.2|9041.3|9045.3|9044.1|9041.9|9040.8|474
1597387800000|2020-08-14 06:50:00|9042.1|9041.2|9044.7|9043.8|9045|9043.9|9041.8|9040.7|388
1597388100000|2020-08-14 06:55:00|9044.6|9043.7|9044.8|9043.3|9045.2|9044|9042.4|9041.2|367
1597388400000|2020-08-14 07:00:00|9044.6|9043.1|9042.5|9041.6|9046.2|9045.1|9041.8|9040.8|598
1597388700000|2020-08-14 07:05:00|9042.4|9041.5|9044.4|9043.5|9045.5|9044.3|9041.6|9040.5|651
1597389000000|2020-08-14 07:10:00|9044.5|9043.6|9046.7|9045.8|9047.1|9046.1|9044.1|9042.8|575
1597389300000|2020-08-14 07:15:00|9046.6|9045.7|9040.8|9039.3|9046.7|9045.8|9039.8|9038.8|547
1597389600000|2020-08-14 07:20:00|9040.7|9039.2|9036.8|9035.3|9040.7|9039.3|9036.4|9035.3|468
1597389900000|2020-08-14 07:25:00|9036.7|9035.2|9033.4|9032.5|9036.8|9035.8|9033.3|9032.3|659
1597390200000|2020-08-14 07:30:00|9033.8|9032.3|9034.2|9033.3|9034.9|9033.9|9032.4|9031.4|558
1597390500000|2020-08-14 07:35:00|9034.1|9033.2|9034.9|9034|9035.4|9034.1|9033.4|9032.1|387
1597390800000|2020-08-14 07:40:00|9034.8|9033.9|9032.9|9032|9034.9|9033.9|9031.4|9030.5|378
1597391100000|2020-08-14 07:45:00|9033.2|9031.7|9033.1|9031.6|9034.6|9033.4|9032.1|9031.2|497
1597391400000|2020-08-14 07:50:00|9033.2|9031.7|9031|9029.5|9033.5|9032.6|9030.5|9029.2|431
1597391700000|2020-08-14 07:55:00|9031.1|9029.6|9033.3|9032.4|9034.1|9032.8|9028.8|9027.9|514
1597392000000|2020-08-14 08:00:00|9033.4|9031.9|9032.1|9031.2|9033.8|9032.9|9030.6|9029.7|592
1597392300000|2020-08-14 08:05:00|9032|9031.1|9031.2|9030.3|9032.6|9031.4|9028.5|9027.6|588
1597392600000|2020-08-14 08:10:00|9031.1|9030.2|9032.9|9032|9035.3|9034.4|9030.5|9029.6|498
1597392900000|2020-08-14 08:15:00|9033|9032.1|9035.5|9034.6|9036.9|9036|9032.5|9031.6|500
1597393200000|2020-08-14 08:20:00|9035.6|9034.7|9034.7|9033.8|9035.8|9034.9|9032.7|9031.6|509
1597393500000|2020-08-14 08:25:00|9034.6|9033.7|9035.9|9035|9037.6|9036.7|9034.6|9033.5|589
1597393800000|2020-08-14 08:30:00|9035.8|9034.9|9036.8|9035.9|9038.1|9037.2|9034.9|9033.9|510
1597394100000|2020-08-14 08:35:00|9036.7|9035.8|9037.9|9037|9039.2|9038.2|9035.3|9034.4|577
1597394400000|2020-08-14 08:40:00|9037.8|9036.9|9033.2|9032.3|9038.3|9037.2|9032.1|9031.2|513
1597394700000|2020-08-14 08:45:00|9033.4|9032.5|9034.8|9033.9|9035.9|9035|9031.8|9030.7|508
1597395000000|2020-08-14 08:50:00|9034.7|9033.8|9033.7|9032.8|9037.1|9036.2|9033.5|9032.6|541
1597395300000|2020-08-14 08:55:00|9033.6|9032.7|9035.5|9034|9036.6|9035.1|9031.7|9030.8|595
1597395600000|2020-08-14 09:00:00|9035.3|9033.8|9032.2|9031.3|9035.7|9034.2|9032.2|9031|642
1597395900000|2020-08-14 09:05:00|9032|9031.1|9034.5|9033.6|9034.6|9033.7|9031.9|9031|418
1597396200000|2020-08-14 09:10:00|9034.4|9033.5|9033.8|9032.9|9035.2|9034.3|9033.5|9032.6|333
1597396500000|2020-08-14 09:15:00|9033.9|9033|9028.6|9027.7|9034|9033.1|9028.4|9027.5|473
1597396800000|2020-08-14 09:20:00|9028.5|9027.6|9026.4|9025.5|9028.7|9027.6|9025.1|9024.2|435
1597397100000|2020-08-14 09:25:00|9026.5|9025.6|9022.9|9022|9026.6|9025.6|9021.9|9020.6|644
1597397400000|2020-08-14 09:30:00|9023|9022.1|9020.8|9019.9|9023|9022.1|9018.2|9017.2|615
1597397700000|2020-08-14 09:35:00|9020.7|9019.8|9021.5|9020.6|9021.5|9020.6|9019.7|9018.5|370
1597398000000|2020-08-14 09:40:00|9021.4|9020.5|9019.5|9018.6|9022.1|9020.9|9019.1|9017.9|396
1597398300000|2020-08-14 09:45:00|9019.6|9018.7|9020.6|9019.7|9022.9|9022|9018.8|9017.7|413
1597398600000|2020-08-14 09:50:00|9020.5|9019.6|9023.2|9022.3|9023.9|9023|9020.5|9019.6|317
1597398900000|2020-08-14 09:55:00|9023|9022.1|9018.9|9018|9023.3|9022.1|9018.9|9017.8|424
1597399200000|2020-08-14 10:00:00|9019|9018.1|9017.7|9016.8|9020.7|9019.5|9015.1|9013.8|719
1597399500000|2020-08-14 10:05:00|9017.6|9016.7|9017.2|9016.3|9018.3|9017.2|9014.6|9013.3|620
1597399800000|2020-08-14 10:10:00|9017.1|9016.2|9017.4|9016.5|9019|9017.7|9015.8|9014.8|495
1597400100000|2020-08-14 10:15:00|9017.7|9016.8|9018.7|9017.8|9020.8|9019.9|9017|9016.1|585
1597400400000|2020-08-14 10:20:00|9018.8|9017.9|9020.2|9019.3|9020.4|9019.5|9017.3|9016.2|407
1597400700000|2020-08-14 10:25:00|9020.1|9019.2|9016.8|9015.9|9020.1|9019.2|9016.5|9015.6|363
1597401000000|2020-08-14 10:30:00|9016.7|9015.8|9014.8|9013.3|9017.9|9016.8|9012.9|9012|513
1597401300000|2020-08-14 10:35:00|9014.6|9013.7|9014.2|9013.3|9015.3|9014.1|9013.1|9011.9|438
1597401600000|2020-08-14 10:40:00|9014.1|9013.2|9013.1|9012.2|9014.4|9013.5|9011.3|9010.1|469
1597401900000|2020-08-14 10:45:00|9013.3|9012.4|9015.4|9014.5|9017.2|9016|9012.8|9011.7|481
1597402200000|2020-08-14 10:50:00|9015.5|9014.6|9010.7|9009.2|9015.8|9014.8|9009.9|9008.9|471
1597402500000|2020-08-14 10:55:00|9010.4|9009.5|9011.9|9011|9012.3|9011.4|9009.9|9008.9|531
1597402800000|2020-08-14 11:00:00|9012|9011.1|9017.1|9016.2|9017.3|9016.4|9011.9|9011|571
1597403100000|2020-08-14 11:05:00|9016.7|9015.8|9014.2|9013.3|9017.4|9016.5|9013.2|9012.1|447
1597403400000|2020-08-14 11:10:00|9014.4|9013.5|9013.3|9012.4|9014.9|9013.8|9012.1|9011.2|419
1597403700000|2020-08-14 11:15:00|9013.4|9012.5|9014.1|9013.2|9016.5|9015.6|9013.3|9012.4|468
1597404000000|2020-08-14 11:20:00|9014|9013.1|9013.5|9012.6|9015.1|9014.2|9010.4|9009.5|561
1597404300000|2020-08-14 11:25:00|9013.4|9012.5|9014.6|9013.7|9015.3|9014.4|9010.8|9009.9|452
1597404600000|2020-08-14 11:30:00|9014.7|9013.8|9013.5|9012.6|9014.9|9014|9013.1|9012.2|414
1597404900000|2020-08-14 11:35:00|9013.6|9012.7|9015.3|9014.4|9015.9|9015|9010.4|9009.2|531
1597405200000|2020-08-14 11:40:00|9015.2|9014.3|9015.5|9014.6|9016.7|9015.8|9013.8|9012.9|410
1597405500000|2020-08-14 11:45:00|9015.4|9014.5|9015|9014.1|9016.7|9015.8|9014.3|9013.1|433
1597405800000|2020-08-14 11:50:00|9014.9|9014|9013.4|9011.9|9015.8|9014.9|9013|9011.8|436
1597406100000|2020-08-14 11:55:00|9013.3|9011.8|9011.7|9010.8|9015.1|9014.2|9011|9010.1|488
1597406400000|2020-08-14 12:00:00|9011.5|9010.6|9015.4|9014.5|9016.9|9016|9010.1|9009.2|539
1597406700000|2020-08-14 12:05:00|9015.3|9014.4|9017.9|9017|9017.9|9017|9014.5|9013.5|340
1597407000000|2020-08-14 12:10:00|9017.8|9016.9|9018.2|9017.3|9019.8|9018.9|9016.6|9015.7|368
1597407300000|2020-08-14 12:15:00|9017.9|9017|9017.3|9016.4|9019.9|9019|9017|9016.1|408
1597407600000|2020-08-14 12:20:00|9017.1|9016.2|9013.8|9012.9|9017.1|9016.2|9013.8|9012.9|362
1597407900000|2020-08-14 12:25:00|9013.9|9013|9013.5|9009.7|9016.7|9015.8|9011.8|9009.1|429
1597408200000|2020-08-14 12:30:00|9014.4|9009.3|9008.7|9007.8|9014.9|9013.5|9008.1|9007.2|776
1597408500000|2020-08-14 12:35:00|9009|9008.1|9010|9009.1|9013.8|9012.3|9008.1|9007|860
1597408800000|2020-08-14 12:40:00|9010.1|9009.2|9008.2|9007.3|9010.1|9009.2|9007.2|9006.2|499
1597409100000|2020-08-14 12:45:00|9008.4|9007.5|9006.2|9004.7|9009.3|9008.1|9003.7|9002.7|644
1597409400000|2020-08-14 12:50:00|9006|9005.1|9005.7|9004.8|9008.4|9007.3|9004.8|9003.9|571
1597409700000|2020-08-14 12:55:00|9005.6|9004.7|9004.1|9003.2|9007.5|9006.6|9001.5|9000|565
1597410000000|2020-08-14 13:00:00|9004.3|9002.8|9002.5|9001.6|9007.9|9006.7|9002.3|9001.4|552
1597410300000|2020-08-14 13:05:00|9002.6|9001.7|9006.7|9005.8|9007.7|9006.8|9002.4|9001.3|564
1597410600000|2020-08-14 13:10:00|9006.8|9005.9|9007.3|9004.1|9007.8|9006.9|9003.7|9002.3|822
1597410900000|2020-08-14 13:15:00|9006.9|9004.3|9007.7|9006.8|9012.3|9010.8|9004.2|9002.9|626
1597411200000|2020-08-14 13:20:00|9007.6|9006.7|9006.9|9006|9007.7|9006.8|9004.6|9003.5|545
1597411500000|2020-08-14 13:25:00|9006.8|9005.9|9006.5|9005.6|9009.9|9009|9006.3|9005.4|469
1597411800000|2020-08-14 13:30:00|9006.6|9005.7|9009.9|9009|9010.3|9009.4|9005.9|9004.8|575
1597412100000|2020-08-14 13:35:00|9009.8|9008.9|9011.5|9010.6|9012|9011.1|9007.7|9006.8|489
1597412400000|2020-08-14 13:40:00|9011.4|9010.5|9014.5|9013.6|9016|9015.1|9008.9|9008|553
1597412700000|2020-08-14 13:45:00|9014.4|9013.5|9013.8|9012.9|9015.4|9014.5|9012.6|9011.7|547
1597413000000|2020-08-14 13:50:00|9013.7|9012.8|9017.9|9017|9021.5|9020.6|9013.5|9012.6|686
1597413300000|2020-08-14 13:55:00|9017.8|9016.9|9018.6|9017.1|9019.1|9018.2|9016.5|9015.6|477
1597413600000|2020-08-14 14:00:00|9018.5|9017|9021.3|9020.4|9022|9021.1|9017.5|9016.3|551
1597413900000|2020-08-14 14:05:00|9021.2|9020.3|9019.4|9018.5|9022.2|9021.3|9017.9|9017|624
1597414200000|2020-08-14 14:10:00|9019.3|9018.4|9022.9|9022|9024.1|9023.2|9019.2|9018.3|585
1597414500000|2020-08-14 14:15:00|9022.4|9021.5|9020.5|9019.6|9022.4|9021.5|9017.6|9016.4|780
1597414800000|2020-08-14 14:20:00|9020.4|9019.5|9020.6|9019.7|9021.2|9020.3|9018.8|9017.9|663
1597415100000|2020-08-14 14:25:00|9020.7|9019.8|9019.6|9018.7|9021.4|9020.5|9019.3|9018.4|471
1597415400000|2020-08-14 14:30:00|9019.5|9018.6|9020.9|9020|9021.3|9020.4|9018.2|9017.3|407
1597415700000|2020-08-14 14:35:00|9021|9020.1|9022.7|9021.8|9025.3|9024.4|9021|9020.1|413
1597416000000|2020-08-14 14:40:00|9022.6|9021.7|9024.3|9023.4|9024.8|9023.9|9021.5|9020.6|573
1597416300000|2020-08-14 14:45:00|9024.2|9023.3|9027.3|9026.4|9027.7|9026.6|9024.2|9023.3|552
1597416600000|2020-08-14 14:50:00|9027.2|9026.3|9025.9|9025|9030.3|9029.4|9025|9024.1|515
1597416900000|2020-08-14 14:55:00|9025.7|9024.8|9023.4|9022.5|9026.1|9025|9021.6|9020.7|765
1597417200000|2020-08-14 15:00:00|9023.5|9022.6|9025.6|9024.7|9028|9027.1|9023.1|9022.2|694
1597417500000|2020-08-14 15:05:00|9025.7|9024.8|9024.6|9023.7|9027.8|9026.6|9024.3|9023.1|558
1597417800000|2020-08-14 15:10:00|9024.7|9023.8|9028.6|9027.1|9030.7|9029.6|9024.6|9023.7|573
1597418100000|2020-08-14 15:15:00|9028.5|9027|9032.7|9031.2|9033.7|9032.6|9027.4|9026.4|570
1597418400000|2020-08-14 15:20:00|9032.8|9031.3|9029.2|9028.3|9033.5|9032.5|9029|9027.8|495
1597418700000|2020-08-14 15:25:00|9029|9027.7|9030.7|9029.8|9031.7|9030.5|9028.3|9027.1|475
1597419000000|2020-08-14 15:30:00|9030.6|9029.7|9027.3|9026.4|9030.6|9029.7|9027.3|9026.4|415
1597419300000|2020-08-14 15:35:00|9027.2|9026.3|9027.7|9026.8|9028.1|9027.2|9026.5|9025.6|365
1597419600000|2020-08-14 15:40:00|9027.8|9026.9|9027.1|9026.2|9028.9|9028|9026.3|9025.4|387
1597419900000|2020-08-14 15:45:00|9027.2|9026.3|9028.2|9027.3|9028.6|9027.7|9026.9|9026|252
1597420200000|2020-08-14 15:50:00|9028.3|9027.4|9027.5|9026.6|9028.6|9027.7|9026.6|9025.7|351
1597420500000|2020-08-14 15:55:00|9027.4|9026.5|9028.5|9027.6|9028.6|9027.7|9026.1|9025.2|361
1597420800000|2020-08-14 16:00:00|9028.4|9027.5|9030.1|9029.2|9030.1|9029.2|9026.6|9025.7|445
1597421100000|2020-08-14 16:05:00|9030|9029.1|9032.7|9031.8|9033.2|9032.3|9029.3|9028.1|354
1597421400000|2020-08-14 16:10:00|9032.8|9031.9|9032.4|9031.5|9032.8|9031.9|9030.7|9029.8|373
1597421700000|2020-08-14 16:15:00|9032.5|9031.6|9033|9032.1|9033.1|9032.2|9031.5|9030.6|419
1597422000000|2020-08-14 16:20:00|9033.1|9032.2|9036.3|9035.4|9036.3|9035.4|9033|9032.1|390
1597422300000|2020-08-14 16:25:00|9036.2|9035.3|9035|9034.1|9036.7|9035.8|9034.8|9033.9|287
1597422600000|2020-08-14 16:30:00|9035.1|9034.2|9034.8|9033.9|9037.2|9036.2|9034.8|9033.9|346
1597422900000|2020-08-14 16:35:00|9034.9|9034|9037.6|9036.7|9039.2|9038.3|9034.8|9033.9|383
1597423200000|2020-08-14 16:40:00|9037.7|9036.8|9042.8|9041.9|9043.3|9042.4|9037.5|9036.6|451
1597423500000|2020-08-14 16:45:00|9043|9042.1|9044.9|9044|9045.2|9044.3|9042.7|9041.8|443
1597423800000|2020-08-14 16:50:00|9045|9044.1|9044.9|9044|9046.4|9045.3|9044.1|9043.2|427
1597424100000|2020-08-14 16:55:00|9044.7|9043.8|9042.2|9041.3|9045.2|9044.3|9041.8|9040.9|426
1597424400000|2020-08-14 17:00:00|9042.1|9041.2|9045|9044.1|9045.8|9044.9|9041.8|9040.9|439
1597424700000|2020-08-14 17:05:00|9044.7|9043.8|9046.5|9045.6|9046.7|9045.8|9043.4|9042.3|393
1597425000000|2020-08-14 17:10:00|9046.7|9045.8|9046.8|9045.9|9046.9|9046|9045.5|9044.6|425
1597425300000|2020-08-14 17:15:00|9046.7|9045.8|9045.7|9044.8|9047|9046|9045.4|9044.5|290
1597425600000|2020-08-14 17:20:00|9045.6|9044.7|9045.4|9044.5|9046.2|9045.2|9044.3|9043.4|231
1597425900000|2020-08-14 17:25:00|9045.3|9044.4|9045.9|9045|9046.6|9045.5|9045.3|9044.4|219
1597426200000|2020-08-14 17:30:00|9045.8|9044.9|9043.2|9042.3|9046.5|9045.4|9043.1|9042.2|309
1597426500000|2020-08-14 17:35:00|9043.3|9042.4|9045.2|9044.3|9046.5|9045.1|9041.9|9041|324
1597426800000|2020-08-14 17:40:00|9045.3|9044.4|9044.7|9043.8|9046.9|9046|9044.6|9043.7|287
1597427100000|2020-08-14 17:45:00|9044.9|9044|9044.7|9043.8|9045.6|9044.7|9043.6|9042.7|328
1597427400000|2020-08-14 17:50:00|9044.6|9043.7|9045.3|9044.4|9045.7|9044.8|9044.2|9043.3|282
1597427700000|2020-08-14 17:55:00|9045.4|9044.5|9044.3|9043.4|9045.4|9044.5|9043.2|9042.3|290
1597428000000|2020-08-14 18:00:00|9044.2|9043.3|9043.6|9042.7|9044.5|9043.6|9042.6|9041.7|403
1597428300000|2020-08-14 18:05:00|9043.5|9042.6|9042.2|9041.3|9044.4|9043.4|9041.7|9040.7|239
1597428600000|2020-08-14 18:10:00|9042.1|9041.2|9042.6|9041.7|9043.2|9042.3|9042.1|9041.2|200
1597428900000|2020-08-14 18:15:00|9042.5|9041.6|9042.6|9041.7|9042.7|9041.8|9042.1|9041.2|129
1597429200000|2020-08-14 18:20:00|9042.5|9041.6|9042|9041.1|9043.4|9042.5|9040.4|9039.4|217
1597429500000|2020-08-14 18:25:00|9041.9|9041|9042.9|9042|9043.3|9042.4|9041.8|9040.9|202
1597429800000|2020-08-14 18:30:00|9043|9042.1|9044.2|9043.3|9044.6|9043.7|9042.7|9041.8|242
1597430100000|2020-08-14 18:35:00|9044.3|9043.4|9044.7|9043.8|9045|9044.1|9044.1|9043.2|160
1597430400000|2020-08-14 18:40:00|9044.8|9043.9|9044.5|9043.6|9046.1|9045.2|9044.3|9043.4|261
1597430700000|2020-08-14 18:45:00|9044.6|9043.7|9040.6|9039.7|9044.8|9043.9|9040.1|9039.2|371
1597431000000|2020-08-14 18:50:00|9040.5|9039.6|9042.2|9041.3|9043.7|9042.8|9040.5|9039.6|288
1597431300000|2020-08-14 18:55:00|9042.1|9041.2|9043.5|9042.6|9043.6|9042.7|9041.8|9040.9|292
1597431600000|2020-08-14 19:00:00|9043.4|9042.5|9040|9039.1|9043.8|9042.9|9039.9|9039|409
1597431900000|2020-08-14 19:05:00|9040.1|9039.2|9040.5|9039.6|9041|9040.1|9040|9039.1|271
1597432200000|2020-08-14 19:10:00|9040.6|9039.7|9042|9041.1|9042.4|9041.3|9040.5|9039.4|255
1597432500000|2020-08-14 19:15:00|9042.1|9041.2|9043.6|9042.7|9044|9042.9|9041.9|9041|201
1597432800000|2020-08-14 19:20:00|9043.7|9042.8|9043.8|9042.9|9044.3|9043.2|9042.5|9041.3|269
1597433100000|2020-08-14 19:25:00|9043.6|9042.7|9044.7|9043.2|9044.8|9043.4|9043.3|9042.2|311
1597433400000|2020-08-14 19:30:00|9044.6|9043.1|9044.3|9042.8|9045|9043.9|9043.2|9042.1|353
1597433700000|2020-08-14 19:35:00|9044.2|9042.7|9045.1|9044.2|9045.5|9044.3|9043.9|9042.7|350
1597434000000|2020-08-14 19:40:00|9045.2|9044.3|9044.6|9043.7|9045.9|9044.7|9043.8|9042.6|342
1597434300000|2020-08-14 19:45:00|9044.5|9043.6|9043.6|9042.7|9045.5|9044.2|9043.2|9042.1|319
1597434600000|2020-08-14 19:50:00|9043.4|9042.5|9045.4|9044.5|9045.9|9044.9|9043.1|9042.1|320
1597434900000|2020-08-14 19:55:00|9045.5|9044.6|9045.7|9044.8|9046.3|9045.2|9044.5|9043.4|312
1597435200000|2020-08-14 20:00:00|9045.9|9044.4|9046.5|9045|9046.7|9045.2|9045|9043.5|329
1597435500000|2020-08-14 20:05:00|9046.6|9045.1|9046.5|9045|9047|9045.5|9045.2|9044|223
1597435800000|2020-08-14 20:10:00|9046.4|9045.5|9046.5|9045|9047.4|9046|9046.1|9044.7|184
1597436100000|2020-08-14 20:15:00|9046.6|9045.1|9045.3|9044.4|9046.9|9045.5|9044.9|9043.7|162
1597436400000|2020-08-14 20:20:00|9045|9044.1|9045.7|9044.2|9045.8|9044.4|9043.9|9042.8|217
1597436700000|2020-08-14 20:25:00|9045.6|9044.1|9046.2|9044.7|9046.9|9045.4|9045.4|9044.1|265
1597437000000|2020-08-14 20:30:00|9045.8|9044.9|9047.3|9045.8|9047.7|9046.5|9045.8|9044.4|212
1597437300000|2020-08-14 20:35:00|9047.5|9046|9047.9|9046.4|9048.1|9047.1|9046.5|9045.2|156
1597437600000|2020-08-14 20:40:00|9048|9046.5|9046.9|9045.4|9048|9046.5|9046.3|9044.8|186
1597437900000|2020-08-14 20:45:00|9046.2|9044.7|9047.8|9046.3|9051.1|9047.4|9045.6|9041.6|351
1597438200000|2020-08-14 20:50:00|9048.6|9046.5|9046.1|9044.6|9048.7|9047.2|9045.9|9043.9|343
1597438500000|2020-08-14 20:55:00|9045.8|9044.3|9050.7|9049.2|9056.2|9050.6|9045.8|9042.5|315
1597608000000|2020-08-16 20:00:00|9052.4|9030.4|9052.4|9030.4|9052.4|9030.4|9052.4|9030.4|1
1597608300000|2020-08-16 20:05:00|9056.1|9034.1|9056.1|9034.1|9056.1|9034.1|9056.1|9034.1|1
1597608600000|2020-08-16 20:10:00|9056.6|9034.6|9056.3|9034.3|9056.6|9034.6|9056.3|9034.3|2
1597608900000|2020-08-16 20:15:00|9056.6|9037.4|9055.8|9033.8|9056.6|9037.4|9055.8|9033.8|5
1597609200000|2020-08-16 20:20:00|9056.3|9034.3|9056.3|9034.3|9056.3|9034.3|9052.3|9030.3|4
1597609500000|2020-08-16 20:25:00|9055.8|9033.8|9056.3|9034.3|9056.3|9034.3|9055.8|9033.8|4
1597609800000|2020-08-16 20:30:00|9055.8|9033.8|9055.8|9033.8|9055.8|9033.8|9055.8|9033.8|1
1597610400000|2020-08-16 20:40:00|9056.3|9034.3|9056.6|9037.4|9056.6|9037.4|9056.3|9034.3|2
1597610700000|2020-08-16 20:45:00|9056.3|9034.3|9055.8|9033.8|9059.1|9038.7|9053|9031|8
1597611300000|2020-08-16 20:55:00|9056.3|9034.3|9055.9|9033.9|9056.3|9034.3|9055.8|9033.8|14
1597611600000|2020-08-16 21:00:00|9056.7|9034.7|9055.4|9033.4|9056.7|9034.7|9055.2|9033.2|7
1597611900000|2020-08-16 21:05:00|9055.7|9034|9056.3|9040.4|9058.3|9040.5|9055.7|9034|38
1597612200000|2020-08-16 21:10:00|9058.3|9036.5|9053.1|9037.1|9060.1|9044.1|9053|9033.4|186
1597612500000|2020-08-16 21:15:00|9054.3|9036|9051.1|9036.2|9057.1|9037.3|9049.6|9027.6|139
1597612800000|2020-08-16 21:20:00|9051.2|9036.1|9049.1|9027.1|9054.1|9037.7|9041.8|9022.3|238
1597613100000|2020-08-16 21:25:00|9048.3|9026.3|9048.9|9026.9|9050.6|9028.6|9046.8|9024.8|142
1597613400000|2020-08-16 21:30:00|9048.8|9026.8|9047.9|9025.9|9050.9|9028.9|9046.5|9024.5|170
1597613700000|2020-08-16 21:35:00|9047.8|9025.8|9049.5|9033.1|9052.5|9034.8|9043.9|9021.9|353
1597614000000|2020-08-16 21:40:00|9049.3|9033.2|9044.8|9026.6|9055.6|9035.3|9041|9025.7|304
1597614300000|2020-08-16 21:45:00|9045|9026.4|9044.2|9033.8|9048.8|9036.4|9042|9026.1|261
1597614600000|2020-08-16 21:50:00|9044.3|9033.7|9046.9|9034.7|9047.5|9034.9|9043.4|9030|166
1597614900000|2020-08-16 21:55:00|9051.4|9029.4|9044.7|9028.6|9052.4|9035.2|9043.2|9023.7|304
1597615200000|2020-08-16 22:00:00|9044.7|9029.2|9046.6|9040.1|9052.3|9040.6|9043.6|9025.6|619
1597615500000|2020-08-16 22:05:00|9046.5|9040|9047.1|9040.6|9047.4|9040.9|9045.8|9039.3|2483
1597615800000|2020-08-16 22:10:00|9047|9040.5|9046.9|9040.4|9047.7|9041.2|9046|9039.5|2375
1597616100000|2020-08-16 22:15:00|9046.8|9040.3|9046.4|9039.9|9046.8|9040.3|9045.4|9038.9|1655
1597616400000|2020-08-16 22:20:00|9046.5|9040|9046.4|9039.9|9047.3|9040.8|9046.1|9039.6|2739
1597616700000|2020-08-16 22:25:00|9046.6|9040.1|9044.2|9042.7|9047|9042.8|9043.7|9039.5|2094
1597617000000|2020-08-16 22:30:00|9043.9|9042.4|9043.6|9042.1|9044.1|9042.6|9042.9|9041.4|2071
1597617300000|2020-08-16 22:35:00|9043.7|9042.2|9043.1|9041.6|9044|9042.5|9042.4|9040.9|887
1597617600000|2020-08-16 22:40:00|9043|9041.5|9042.7|9041.2|9043.2|9041.7|9042.5|9041|669
1597617900000|2020-08-16 22:45:00|9042.9|9041.4|9042.4|9040.9|9043.3|9041.8|9042.1|9040.6|731
1597618200000|2020-08-16 22:50:00|9042.3|9040.8|9042.4|9040.9|9042.5|9041|9042.1|9040.6|119
1597618500000|2020-08-16 22:55:00|9042.2|9040.7|9043|9041.5|9043.4|9041.9|9042.1|9040.6|135
1597618800000|2020-08-16 23:00:00|9042.8|9041.3|9043.8|9042.3|9044.3|9042.8|9042.1|9040.6|303
1597619100000|2020-08-16 23:05:00|9043.7|9042.2|9043|9041.5|9044|9042.5|9042.3|9040.8|269
1597619400000|2020-08-16 23:10:00|9042.9|9041.4|9042.9|9041.4|9044.1|9042.6|9042.3|9040.8|306
1597619700000|2020-08-16 23:15:00|9043|9041.5|9043.9|9042.4|9044.3|9042.8|9042|9040.5|171
1597620000000|2020-08-16 23:20:00|9044|9042.5|9042.8|9041.3|9044.3|9042.8|9041.8|9040.4|232
1597620300000|2020-08-16 23:25:00|9042.7|9041.2|9044.6|9043.1|9044.8|9043.3|9042.6|9041.1|207
1597620600000|2020-08-16 23:30:00|9044.5|9043|9044.3|9042.8|9044.9|9043.4|9043.7|9042.6|106
1597620900000|2020-08-16 23:35:00|9044|9042.5|9044.9|9043.4|9045.7|9044.2|9043.6|9042.3|164
1597621200000|2020-08-16 23:40:00|9045|9043.5|9045.3|9043.8|9045.3|9043.8|9043.9|9042.4|179
1597621500000|2020-08-16 23:45:00|9045.5|9044|9045.2|9043.7|9046.1|9044.6|9045|9043.5|170
1597621800000|2020-08-16 23:50:00|9045.3|9043.8|9045.1|9043.6|9045.5|9044|9044.5|9043|199
1597622100000|2020-08-16 23:55:00|9045|9043.5|9044.4|9042.9|9045.1|9043.6|9043.6|9042.1|285
1597622400000|2020-08-17 00:00:00|9044.2|9042.7|9045.2|9043.7|9045.5|9044|9043.2|9041.8|262
1597622700000|2020-08-17 00:05:00|9045.1|9043.6|9045.1|9043.6|9045.9|9044.4|9044.4|9042.9|186
1597623000000|2020-08-17 00:10:00|9045|9043.5|9044.1|9042.6|9045.5|9044|9043.2|9041.7|158
1597623300000|2020-08-17 00:15:00|9044.2|9042.7|9043.8|9042.3|9044.7|9043.2|9043.1|9041.6|189
1597623600000|2020-08-17 00:20:00|9043.9|9042.4|9042.9|9041.4|9044.6|9043.1|9042.9|9041.4|136
1597623900000|2020-08-17 00:25:00|9043|9041.5|9043.7|9042.2|9043.9|9042.4|9042.7|9041.2|114
1597624200000|2020-08-17 00:30:00|9043.6|9042.1|9043.3|9041.8|9044|9042.8|9042.5|9041.3|199
1597624500000|2020-08-17 00:35:00|9043.2|9041.7|9043.5|9042|9043.9|9042.6|9042.1|9040.6|200
1597624800000|2020-08-17 00:40:00|9043.4|9041.9|9043.4|9041.9|9044.2|9042.9|9043|9041.6|152
1597625100000|2020-08-17 00:45:00|9043.3|9041.8|9044.5|9043|9044.7|9043.4|9043|9041.6|162
1597625400000|2020-08-17 00:50:00|9044.4|9042.9|9044.1|9042.6|9044.8|9043.4|9043.5|9042|226
1597625700000|2020-08-17 00:55:00|9044.2|9042.7|9043.1|9041.6|9044.2|9042.7|9041.3|9040|370
1597626000000|2020-08-17 01:00:00|9043|9041.5|9042.7|9041.2|9043.7|9042.2|9042.1|9040.7|293
1597626300000|2020-08-17 01:05:00|9042.8|9041.3|9045|9044.1|9045.5|9044.3|9042.5|9041.2|217
1597626600000|2020-08-17 01:10:00|9045.3|9043.8|9044.8|9043.3|9045.8|9044.7|9044.3|9043.1|186
1597626900000|2020-08-17 01:15:00|9044.9|9043.4|9045.3|9043.8|9046|9044.8|9044.6|9043.2|276
1597627200000|2020-08-17 01:20:00|9045.4|9043.9|9046.4|9045.5|9047.1|9045.7|9045|9043.8|210
1597627500000|2020-08-17 01:25:00|9046.7|9045.2|9046.8|9045.3|9047.5|9046.3|9045.9|9044.6|160
1597627800000|2020-08-17 01:30:00|9046.9|9045.4|9043.7|9042.8|9046.9|9045.5|9043.4|9042.3|393
1597628100000|2020-08-17 01:35:00|9043.6|9042.7|9044.5|9043|9045.7|9044.2|9043.4|9042.2|300
1597628400000|2020-08-17 01:40:00|9044.4|9042.9|9044.1|9042.6|9044.7|9043.2|9043.8|9042.6|113
1597628700000|2020-08-17 01:45:00|9044.2|9042.7|9043.4|9042.5|9044.5|9043.1|9043.2|9042.1|174
1597629000000|2020-08-17 01:50:00|9043.5|9042.6|9043.3|9041.8|9044.5|9043.4|9042.8|9041.6|201
1597629300000|2020-08-17 01:55:00|9043.2|9041.7|9045.2|9043.7|9045.5|9044|9042.8|9041.5|182
1597629600000|2020-08-17 02:00:00|9045.3|9043.8|9045.3|9043.8|9045.7|9044.4|9044.9|9043.7|146
1597629900000|2020-08-17 02:05:00|9045.1|9043.6|9045.3|9044.4|9045.7|9044.5|9044.6|9043.4|202
1597630200000|2020-08-17 02:10:00|9044.9|9044|9047|9045.5|9047.6|9046.2|9044.6|9043.5|317
1597630500000|2020-08-17 02:15:00|9047.1|9045.6|9050.4|9048.9|9051.9|9050.5|9046.7|9045.4|273
1597630800000|2020-08-17 02:20:00|9050.3|9048.8|9051.9|9050.4|9051.9|9050.7|9049.5|9048.6|229
1597631100000|2020-08-17 02:25:00|9052|9050.5|9050.8|9049.9|9053.1|9051.9|9050.7|9049.7|221
1597631400000|2020-08-17 02:30:00|9050.9|9050|9051.4|9050.5|9052.7|9051.5|9048.8|9047.8|389
1597631700000|2020-08-17 02:35:00|9051.5|9050|9050.3|9048.8|9051.7|9050.6|9049|9047.9|284
1597632000000|2020-08-17 02:40:00|9050|9049.1|9049.4|9048.5|9050.6|9049.4|9049.4|9048.3|181
1597632300000|2020-08-17 02:45:00|9049.3|9048.4|9049.8|9048.3|9050.2|9049.3|9049.2|9047.9|154
1597632600000|2020-08-17 02:50:00|9049.5|9048.6|9049.3|9048.4|9050.4|9049.3|9048.6|9047.5|163
1597632900000|2020-08-17 02:55:00|9049.4|9048.5|9049.3|9047.8|9049.5|9048.5|9048.4|9047.2|117
1597633200000|2020-08-17 03:00:00|9049.2|9047.7|9050.2|9048.7|9050.2|9049.1|9048.8|9047.6|115
1597633500000|2020-08-17 03:05:00|9050.3|9048.8|9051.2|9050.3|9051.3|9050.4|9049.8|9048.6|170
1597633800000|2020-08-17 03:10:00|9050.9|9049.7|9051.3|9049.8|9051.4|9050.3|9050.4|9049.1|138
1597634100000|2020-08-17 03:15:00|9051.5|9050|9052.3|9050.8|9052.4|9051.1|9051.2|9049.9|121
1597634400000|2020-08-17 03:20:00|9052.4|9050.9|9053.2|9051.7|9053.6|9052.4|9051.6|9050.3|160
1597634700000|2020-08-17 03:25:00|9053.3|9051.8|9053.3|9052.4|9053.7|9052.5|9052.3|9051.2|233
1597635000000|2020-08-17 03:30:00|9053.4|9052.5|9054.7|9053.8|9055.2|9054|9053.2|9052.2|143
1597635300000|2020-08-17 03:35:00|9054.6|9053.7|9055.1|9054.2|9055.2|9054.2|9054.6|9053.4|73
1597635600000|2020-08-17 03:40:00|9055.2|9054.3|9056|9055.1|9056.3|9055.4|9055|9054.1|139
1597635900000|2020-08-17 03:45:00|9055.9|9055|9055.8|9054.3|9056.1|9055|9054.9|9053.7|217
1597636200000|2020-08-17 03:50:00|9055.7|9054.2|9054.6|9053.7|9056.4|9055.1|9054.4|9053.3|262
1597636500000|2020-08-17 03:55:00|9054.8|9053.9|9054.4|9053.5|9054.9|9053.9|9054|9053|158
1597636800000|2020-08-17 04:00:00|9054.3|9053.4|9054.2|9053.3|9054.8|9053.7|9053.5|9052.6|142
1597637100000|2020-08-17 04:05:00|9054.1|9053.2|9054.2|9052.7|9054.6|9053.4|9053.5|9052.3|172
1597637400000|2020-08-17 04:10:00|9053.9|9053|9054.6|9053.1|9055.1|9053.8|9053.9|9052.7|173
1597637700000|2020-08-17 04:15:00|9054.5|9053|9054|9052.5|9054.7|9053.5|9053.6|9052.2|162
1597638000000|2020-08-17 04:20:00|9054.1|9052.6|9054.4|9052.9|9054.4|9053.1|9053.3|9052.1|148
1597638300000|2020-08-17 04:25:00|9054.3|9052.8|9055.2|9053.7|9055.3|9053.8|9054.1|9052.8|162
1597638600000|2020-08-17 04:30:00|9055.3|9053.8|9054.5|9053|9055.3|9053.8|9053.6|9052.2|156
1597638900000|2020-08-17 04:35:00|9054.1|9053.2|9053.9|9052.4|9054.5|9053.4|9053.3|9052.2|116
1597639200000|2020-08-17 04:40:00|9054|9052.5|9056.1|9054.6|9056.2|9055|9053.8|9052.5|214
1597639500000|2020-08-17 04:45:00|9055.9|9055|9057|9055.5|9057.3|9056.1|9055|9054.1|300
1597639800000|2020-08-17 04:50:00|9057.1|9055.6|9057.6|9056.1|9057.6|9056.3|9056.7|9055.5|155
1597640100000|2020-08-17 04:55:00|9057.5|9056|9058.3|9056.8|9058.4|9057.1|9055.6|9054.5|271
1597640400000|2020-08-17 05:00:00|9058.5|9057|9057.7|9056.2|9059.1|9058.2|9057.2|9055.7|208
1597640700000|2020-08-17 05:05:00|9057.6|9056.1|9058.4|9056.9|9058.6|9057.3|9057.3|9056.1|129
1597641000000|2020-08-17 05:10:00|9058.3|9056.8|9057.3|9056.4|9058.8|9057.6|9057.3|9056.1|135
1597641300000|2020-08-17 05:15:00|9057.4|9056.5|9057.8|9056.3|9058|9056.9|9057.2|9056|142
1597641600000|2020-08-17 05:20:00|9057.9|9056.4|9058.3|9056.8|9059|9057.8|9057.7|9056.4|123
1597641900000|2020-08-17 05:25:00|9058.4|9056.9|9059|9058.1|9059.4|9058.1|9058.2|9056.9|128
1597642200000|2020-08-17 05:30:00|9058.9|9058|9058.8|9057.3|9059.2|9058.2|9058.2|9056.9|142
1597642500000|2020-08-17 05:35:00|9058.9|9057.4|9058.2|9057.3|9059|9057.9|9058|9056.6|163
1597642800000|2020-08-17 05:40:00|9058.3|9057.4|9061|9059.5|9061.1|9059.6|9058|9057|108
1597643100000|2020-08-17 05:45:00|9061.1|9059.6|9059.9|9059|9061.1|9059.7|9059.7|9058.6|178
1597643400000|2020-08-17 05:50:00|9060|9059.1|9061.7|9060.2|9061.9|9060.6|9059.6|9058.4|127
1597643700000|2020-08-17 05:55:00|9061.8|9060.3|9058.9|9057.4|9061.8|9060.3|9058.9|9057.4|241
1597644000000|2020-08-17 06:00:00|9059|9057.5|9058.5|9057.6|9061|9059.7|9057.5|9056.4|490
1597644300000|2020-08-17 06:05:00|9058.3|9057.4|9056.6|9055.7|9060.7|9059.2|9055.8|9054.8|459
1597644600000|2020-08-17 06:10:00|9056.9|9056|9054.2|9053.3|9058|9057.1|9054.1|9052.8|430
1597644900000|2020-08-17 06:15:00|9054.1|9053.2|9054.3|9053.4|9054.8|9053.7|9052.6|9051.4|328
1597645200000|2020-08-17 06:20:00|9054.5|9053.6|9057|9056.1|9057.1|9056.1|9053.4|9052.2|380
1597645500000|2020-08-17 06:25:00|9056.9|9056|9057.1|9055.6|9058.4|9057.2|9056.2|9055.2|342
1597645800000|2020-08-17 06:30:00|9057|9055.5|9052.8|9051.9|9057.4|9056.2|9052.8|9051.6|388
1597646100000|2020-08-17 06:35:00|9052.9|9052|9051.4|9049.9|9054.2|9053.3|9050.4|9049.2|391
1597646400000|2020-08-17 06:40:00|9051.1|9050.2|9050.2|9049.3|9052.5|9051.4|9050|9048.9|393
1597646700000|2020-08-17 06:45:00|9050.1|9049.2|9048.3|9047.4|9051|9049.8|9048.1|9047|293
1597647000000|2020-08-17 06:50:00|9048.4|9047.5|9051.1|9050.2|9052.5|9051.4|9048.3|9047.4|311
1597647300000|2020-08-17 06:55:00|9051|9050.1|9049.2|9047.7|9051.7|9050.5|9049.1|9047.7|320
1597647600000|2020-08-17 07:00:00|9049.3|9047.8|9044|9042.5|9049.3|9047.8|9043.6|9042.4|715
1597647900000|2020-08-17 07:05:00|9043.7|9042.8|9043.5|9042.6|9044.7|9043.5|9041.8|9040.7|473
1597648200000|2020-08-17 07:10:00|9043.4|9042.5|9043.8|9042.9|9045.4|9044.5|9042|9040.8|603
1597648500000|2020-08-17 07:15:00|9043.7|9042.8|9043.4|9042.5|9045.3|9044.2|9041.9|9041|586
1597648800000|2020-08-17 07:20:00|9043.3|9042.4|9044.8|9043.9|9046|9044.9|9042.6|9041.2|588
1597649100000|2020-08-17 07:25:00|9044.9|9044|9042.5|9041.6|9045.5|9044.6|9042.3|9041.3|499
1597649400000|2020-08-17 07:30:00|9042.4|9041.5|9036.7|9035.8|9042.6|9041.7|9036.7|9035.8|577
1597649700000|2020-08-17 07:35:00|9036.8|9035.9|9046|9045.1|9046.3|9045.4|9036.8|9035.5|608
1597650000000|2020-08-17 07:40:00|9045.9|9045|9044.9|9044|9047|9045.8|9044.6|9043.4|395
1597650300000|2020-08-17 07:45:00|9044.8|9043.9|9049.2|9048.3|9049.6|9048.7|9044.7|9043.5|354
1597650600000|2020-08-17 07:50:00|9049.3|9048.4|9048.4|9047.5|9051.1|9049.9|9047.7|9046.8|438
1597650900000|2020-08-17 07:55:00|9048.3|9047.4|9051|9050.1|9051.9|9051|9047|9045.8|535
1597651200000|2020-08-17 08:00:00|9051.1|9050.2|9048.7|9047.8|9052.1|9051.2|9048.1|9046.9|664
1597651500000|2020-08-17 08:05:00|9048.8|9047.9|9054.7|9053.2|9054.8|9053.5|9048.7|9047.5|580
1597651800000|2020-08-17 08:10:00|9054.1|9053.1|9050.3|9049.4|9054.1|9053.1|9049.8|9048.7|598
1597652100000|2020-08-17 08:15:00|9050.2|9049.3|9048.9|9048|9050.9|9049.7|9045.8|9044.8|657
1597652400000|2020-08-17 08:20:00|9049|9048.1|9044.4|9043.5|9049.6|9048.5|9044.3|9043.4|465
1597652700000|2020-08-17 08:25:00|9044.3|9043.4|9046.5|9045.6|9046.9|9045.7|9043.5|9042.4|610
1597653000000|2020-08-17 08:30:00|9046.7|9045.2|9043.4|9042.5|9046.8|9045.6|9043|9041.9|576
1597653300000|2020-08-17 08:35:00|9043.3|9042.4|9044.6|9043.1|9044.9|9043.8|9042.9|9041.8|473
1597653600000|2020-08-17 08:40:00|9044.5|9043|9042.9|9042|9046.1|9044.9|9042.6|9041.7|521
1597653900000|2020-08-17 08:45:00|9042.8|9041.9|9043.5|9042|9044.6|9043.5|9041.9|9041|449
1597654200000|2020-08-17 08:50:00|9043.3|9042.4|9043|9041.5|9045.3|9044.1|9042|9040.8|447
1597654500000|2020-08-17 08:55:00|9042.7|9041.8|9043.2|9042.3|9046.1|9045.2|9042.3|9041.4|422
1597654800000|2020-08-17 09:00:00|9043.1|9042.2|9042.4|9040.9|9044.1|9043|9041.3|9040.4|475
1597655100000|2020-08-17 09:05:00|9042.3|9040.8|9041.3|9040.4|9043.9|9042.9|9040.3|9039.4|494
1597655400000|2020-08-17 09:10:00|9041.7|9040.2|9040.4|9039.5|9043|9041.8|9040.1|9038.9|531
1597655700000|2020-08-17 09:15:00|9040.8|9039.3|9041.7|9040.2|9042.1|9041|9040.1|9038.9|464
1597656000000|2020-08-17 09:20:00|9041.4|9040.5|9043.2|9041.7|9043.2|9042|9038.5|9037.6|466
1597656300000|2020-08-17 09:25:00|9042.8|9041.9|9042.6|9041.7|9043.6|9042.5|9040.7|9039.5|435
1597656600000|2020-08-17 09:30:00|9042.8|9041.3|9043.3|9041.8|9043.4|9042.1|9040.4|9039.2|423
1597656900000|2020-08-17 09:35:00|9043.1|9042.2|9040.9|9040|9043.6|9042.4|9039.6|9038.5|537
1597657200000|2020-08-17 09:40:00|9040.6|9039.7|9039.9|9038.4|9043|9041.9|9039.8|9038.4|606
1597657500000|2020-08-17 09:45:00|9040|9038.5|9043.2|9042.3|9043.5|9042.4|9039.7|9038.4|506
1597657800000|2020-08-17 09:50:00|9043.5|9042|9043.2|9042.3|9044.1|9043|9042.1|9040.9|413
1597658100000|2020-08-17 09:55:00|9043.4|9041.9|9039.9|9039|9044.2|9043|9039.8|9038.9|484
1597658400000|2020-08-17 10:00:00|9040|9039.1|9041.6|9040.7|9044|9043.1|9040|9039.1|446
1597658700000|2020-08-17 10:05:00|9041.5|9040.6|9041.6|9040.7|9042.3|9041.4|9040.3|9039.2|398
1597659000000|2020-08-17 10:10:00|9041.7|9040.2|9039.7|9038.2|9042.5|9041.3|9037.8|9036.6|403
1597659300000|2020-08-17 10:15:00|9039.6|9038.1|9037.5|9036.6|9040.2|9038.9|9036.3|9035.2|413
1597659600000|2020-08-17 10:20:00|9037.6|9036.7|9039.4|9038.5|9040|9038.8|9037.5|9036.2|383
1597659900000|2020-08-17 10:25:00|9039.5|9038.6|9036.8|9035.3|9039.9|9038.6|9035.7|9034.5|447
1597660200000|2020-08-17 10:30:00|9036.9|9035.4|9037.7|9036.8|9039.9|9039|9035.9|9035|523
1597660500000|2020-08-17 10:35:00|9037.6|9036.7|9039.3|9037.8|9039.6|9038.3|9036.7|9035.7|498
1597660800000|2020-08-17 10:40:00|9039.4|9037.9|9044.3|9043.4|9044.5|9043.5|9039.2|9037.9|433
1597661100000|2020-08-17 10:45:00|9044.2|9043.3|9044.8|9043.3|9045.6|9044.3|9043.6|9042.1|398
1597661400000|2020-08-17 10:50:00|9044.9|9043.4|9044.3|9043.4|9046.5|9045.2|9044|9042.7|391
1597661700000|2020-08-17 10:55:00|9044.2|9043.3|9054.3|9053.4|9056.9|9055.6|9044.2|9043.3|935
1597662000000|2020-08-17 11:00:00|9054.8|9053.3|9055.1|9053.6|9060.4|9059.3|9054|9052.8|889
1597662300000|2020-08-17 11:05:00|9055.2|9053.7|9054.6|9053.1|9055.5|9054.3|9052.7|9051.3|533
1597662600000|2020-08-17 11:10:00|9054.3|9052.8|9052.3|9051.4|9055.3|9054.1|9051.8|9050.9|538
1597662900000|2020-08-17 11:15:00|9052|9051.1|9052.6|9051.7|9053.7|9052.8|9050.3|9049.3|545
1597663200000|2020-08-17 11:20:00|9052.7|9051.8|9047.6|9046.7|9055.3|9054.4|9047.5|9046.6|575
1597663500000|2020-08-17 11:25:00|9047.7|9046.8|9052.3|9050.8|9052.4|9051.2|9047.6|9046.7|439
1597663800000|2020-08-17 11:30:00|9052.4|9050.9|9054.5|9053.6|9055.1|9054|9051.2|9050.2|542
1597664100000|2020-08-17 11:35:00|9054.7|9053.8|9055.7|9054.8|9056.4|9055.4|9053.8|9052.9|439
1597664400000|2020-08-17 11:40:00|9055.8|9054.9|9055.9|9055|9056.6|9055.5|9054.4|9053.5|462
1597664700000|2020-08-17 11:45:00|9056|9055.1|9059|9058.1|9059.2|9058.2|9055.6|9054.7|399
1597665000000|2020-08-17 11:50:00|9059.3|9057.8|9058.9|9058|9059.4|9058.3|9057.8|9056.8|351
1597665300000|2020-08-17 11:55:00|9059|9058.1|9061.2|9060.3|9061.8|9060.6|9057.4|9056.5|443
1597665600000|2020-08-17 12:00:00|9061.3|9060.4|9060.8|9059.9|9063.8|9062.7|9060.5|9059.4|433
1597665900000|2020-08-17 12:05:00|9061|9060.1|9061.1|9060.2|9063.3|9062.1|9060.9|9060|357
1597666200000|2020-08-17 12:10:00|9061.2|9060.3|9062.7|9061.8|9062.7|9061.8|9060.5|9059.5|380
1597666500000|2020-08-17 12:15:00|9062.8|9061.9|9063.2|9061.7|9064|9063.1|9062.5|9061.3|434
1597666800000|2020-08-17 12:20:00|9063|9062.1|9064.5|9063|9064.7|9063.6|9062.9|9061.8|327
1597667100000|2020-08-17 12:25:00|9064.4|9062.9|9063.1|9061.6|9064.6|9063.5|9061.7|9060.8|469
1597667400000|2020-08-17 12:30:00|9063.3|9061.8|9063.3|9062.4|9064.1|9063.2|9060.6|9059.7|576
1597667700000|2020-08-17 12:35:00|9063.2|9062.3|9062.6|9061.7|9064.6|9063.4|9061.9|9060.7|481
1597668000000|2020-08-17 12:40:00|9062.5|9061.6|9062.8|9061.9|9064.1|9062.9|9062.2|9061.2|343
1597668300000|2020-08-17 12:45:00|9062.9|9062|9060.6|9059.7|9064.4|9063.4|9060.2|9059.2|433
1597668600000|2020-08-17 12:50:00|9060.5|9059.6|9058.3|9057.4|9062.8|9061.9|9057.6|9056.7|461
1597668900000|2020-08-17 12:55:00|9058.2|9057.3|9056.1|9054.6|9060.1|9059.2|9054.8|9053.9|627
1597669200000|2020-08-17 13:00:00|9055.7|9054.8|9054|9053.1|9055.9|9055|9051|9050.1|694
1597669500000|2020-08-17 13:05:00|9054.1|9053.2|9055|9054.1|9056.3|9055.2|9054|9052.7|424
1597669800000|2020-08-17 13:10:00|9055.1|9054.2|9056.2|9055.3|9056.5|9055.6|9054.3|9053.4|342
1597670100000|2020-08-17 13:15:00|9056.3|9055.4|9055.6|9054.7|9057.7|9056.6|9055.3|9054.4|383
1597670400000|2020-08-17 13:20:00|9055.7|9054.8|9055.1|9054.2|9056.2|9055|9054.7|9053.7|309
1597670700000|2020-08-17 13:25:00|9055.2|9054.3|9053.7|9052.8|9055.2|9054.3|9052.1|9051.2|455
1597671000000|2020-08-17 13:30:00|9053.8|9052.9|9055.9|9054.4|9055.9|9054.9|9051.1|9050.1|691
1597671300000|2020-08-17 13:35:00|9055.6|9054.7|9057.4|9056.5|9057.8|9056.8|9054.6|9053.6|735
1597671600000|2020-08-17 13:40:00|9057.3|9056.4|9060.8|9059.3|9060.9|9059.7|9056|9054.9|701
1597671900000|2020-08-17 13:45:00|9060.4|9059.5|9065.2|9064.3|9065.4|9064.5|9060.1|9059.2|619
1597672200000|2020-08-17 13:50:00|9065.6|9064.7|9060.4|9059.5|9066.4|9065.5|9059.8|9058.9|488
1597672500000|2020-08-17 13:55:00|9060.5|9059.6|9062.6|9061.1|9064.4|9063.5|9060.4|9059.3|561
1597672800000|2020-08-17 14:00:00|9062.5|9061|9065.5|9064.6|9065.8|9064.8|9062.5|9061|487
1597673100000|2020-08-17 14:05:00|9065.4|9064.5|9066.8|9065.9|9067.2|9066.3|9063.9|9062.8|487
1597673400000|2020-08-17 14:10:00|9066.7|9065.8|9067.4|9066.5|9068.3|9067.4|9064.6|9063.6|573
1597673700000|2020-08-17 14:15:00|9067.2|9066.3|9067.6|9066.7|9068.9|9068|9066.5|9065.4|493
1597674000000|2020-08-17 14:20:00|9067.7|9066.8|9069.7|9068.8|9070.6|9069.7|9067.4|9066.3|541
1597674300000|2020-08-17 14:25:00|9069.6|9068.7|9068.4|9067.5|9070|9069.1|9067.9|9067|433
1597674600000|2020-08-17 14:30:00|9068.3|9067.4|9068.5|9067.6|9069.8|9068.9|9066.6|9065.7|517
1597674900000|2020-08-17 14:35:00|9068.6|9067.7|9065.6|9064.7|9069.6|9068.6|9065.2|9064.3|511
1597675200000|2020-08-17 14:40:00|9065.7|9064.8|9067.5|9066.6|9068.7|9067.7|9065.6|9064.7|517
1597675500000|2020-08-17 14:45:00|9067.4|9066.5|9064.6|9063.7|9068.1|9066.9|9064.2|9063.2|591
1597675800000|2020-08-17 14:50:00|9064.9|9064|9061.1|9060.2|9067.8|9066.9|9060.6|9059.7|751
1597676100000|2020-08-17 14:55:00|9061.2|9060.3|9060.1|9059.2|9063.7|9062.4|9059.6|9058.4|788
1597676400000|2020-08-17 15:00:00|9060.3|9058.8|9059.3|9058.4|9061.9|9061|9057.8|9056.8|821
1597676700000|2020-08-17 15:05:00|9059.2|9058.3|9061.5|9060.6|9063.1|9062.2|9059.2|9058.3|487
1597677000000|2020-08-17 15:10:00|9061.3|9060.4|9063.1|9062.2|9063.5|9062.4|9061.2|9060.1|442
1597677300000|2020-08-17 15:15:00|9063|9062.1|9063.1|9062.2|9064.6|9063.7|9062.5|9061.6|471
1597677600000|2020-08-17 15:20:00|9063|9062.1|9059.1|9058.2|9063.9|9062.9|9058.6|9057.7|522
1597677900000|2020-08-17 15:25:00|9059|9058.1|9061.1|9060.2|9061.4|9060.5|9059|9058.1|420
1597678200000|2020-08-17 15:30:00|9061.2|9060.3|9059.6|9058.7|9063.4|9062.5|9058.8|9057.7|493
1597678500000|2020-08-17 15:35:00|9059.9|9059|9059.6|9058.7|9060.8|9059.8|9059.1|9057.9|419
1597678800000|2020-08-17 15:40:00|9059.5|9058.6|9060.2|9059.3|9061.4|9060.5|9058.8|9057.9|463
1597679100000|2020-08-17 15:45:00|9060.3|9059.4|9059.1|9058.2|9061|9059.9|9059|9057.7|383
1597679400000|2020-08-17 15:50:00|9059|9058.1|9059.9|9059|9061.8|9060.8|9058.4|9057.4|376
1597679700000|2020-08-17 15:55:00|9060|9059.1|9057.9|9057|9060.3|9059.2|9057.4|9056.3|448
1597680000000|2020-08-17 16:00:00|9057.8|9056.9|9056.8|9055.9|9058.1|9057.2|9056.1|9055.1|427
1597680300000|2020-08-17 16:05:00|9056.7|9055.8|9057.8|9056.9|9058.5|9057.6|9056.3|9055.3|363
1597680600000|2020-08-17 16:10:00|9057.7|9056.8|9059.3|9058.4|9059.7|9058.8|9056.7|9055.8|377
1597680900000|2020-08-17 16:15:00|9059.4|9058.5|9058.2|9057.3|9059.5|9058.6|9057.7|9056.8|356
1597681200000|2020-08-17 16:20:00|9058.1|9057.2|9058.6|9057.7|9060.8|9059.9|9057.9|9057|406
1597681500000|2020-08-17 16:25:00|9058.5|9057.6|9058.6|9057.7|9060.7|9059.8|9058.4|9057.5|353
1597681800000|2020-08-17 16:30:00|9058.7|9057.8|9056.6|9055.7|9059.4|9058.3|9056.5|9055.6|378
1597682100000|2020-08-17 16:35:00|9056.7|9055.8|9055.2|9054.3|9058.2|9057.1|9055.2|9054.3|347
1597682400000|2020-08-17 16:40:00|9055.3|9054.4|9055.9|9055|9056.5|9055.6|9055.2|9054.2|292
1597682700000|2020-08-17 16:45:00|9056|9055.1|9056.6|9055.7|9056.8|9055.9|9055|9054.1|301
1597683000000|2020-08-17 16:50:00|9056.7|9055.8|9059.2|9058.3|9059.7|9058.8|9056.7|9055.8|271
1597683300000|2020-08-17 16:55:00|9059.3|9058.4|9057.9|9057|9059.7|9058.7|9057.6|9056.7|288
1597683600000|2020-08-17 17:00:00|9057.8|9056.9|9057.6|9056.7|9058.1|9057.2|9056.7|9055.8|293
1597683900000|2020-08-17 17:05:00|9057.5|9056.6|9057.9|9057|9058.9|9057.7|9056.5|9055.6|297
1597684200000|2020-08-17 17:10:00|9057.8|9056.9|9054.9|9054|9058.4|9057.5|9054.7|9053.7|331
1597684500000|2020-08-17 17:15:00|9054.8|9053.9|9053.7|9052.8|9055.3|9054.4|9053.6|9052.7|233
1597684800000|2020-08-17 17:20:00|9053.6|9052.7|9053.1|9052.2|9054.5|9053.4|9052.7|9051.8|235
1597685100000|2020-08-17 17:25:00|9053|9052.1|9053.7|9052.8|9054.4|9053.5|9052.9|9051.8|310
1597685400000|2020-08-17 17:30:00|9053.6|9052.7|9055|9054.1|9055.5|9054.6|9053.5|9052.6|376
1597685700000|2020-08-17 17:35:00|9054.9|9054|9054.9|9054|9055.5|9054.6|9054.4|9053.5|253
1597686000000|2020-08-17 17:40:00|9055|9054.1|9054.4|9053.5|9055.6|9054.7|9053.9|9053|251
1597686300000|2020-08-17 17:45:00|9054.5|9053.6|9055.5|9054.6|9055.5|9054.6|9054.3|9053.4|182
1597686600000|2020-08-17 17:50:00|9055.4|9054.5|9057.6|9056.7|9058.4|9057.4|9055|9054.1|270
1597686900000|2020-08-17 17:55:00|9057.5|9056.6|9056|9055.1|9057.6|9056.7|9056|9055|194
1597687200000|2020-08-17 18:00:00|9056.1|9055.2|9055.7|9054.8|9057.1|9056.2|9055.2|9054.3|301
1597687500000|2020-08-17 18:05:00|9055.8|9054.9|9054.6|9053.7|9056.1|9055|9054|9053.1|229
1597687800000|2020-08-17 18:10:00|9054.7|9053.8|9055.1|9053.6|9055.6|9054.7|9054.4|9053.5|215
1597688100000|2020-08-17 18:15:00|9055|9053.5|9053.7|9052.8|9055.2|9054.3|9053.7|9052.8|229
1597688400000|2020-08-17 18:20:00|9053.8|9052.9|9054.7|9053.8|9055.1|9054.2|9053.4|9052.5|234
1597688700000|2020-08-17 18:25:00|9054.4|9053.5|9055.7|9054.8|9055.7|9054.8|9053.7|9052.8|280
1597689000000|2020-08-17 18:30:00|9055.6|9054.7|9056.5|9055.6|9056.9|9055.9|9055.3|9054.4|161
1597689300000|2020-08-17 18:35:00|9056.2|9055.3|9056.2|9055.3|9056.3|9055.4|9055.4|9054.2|228
1597689600000|2020-08-17 18:40:00|9056.5|9055.6|9057.5|9056.6|9058|9057|9056.3|9055.4|224
1597689900000|2020-08-17 18:45:00|9057.4|9056.5|9056.4|9055.5|9057.5|9056.6|9055.9|9054.8|210
1597690200000|2020-08-17 18:50:00|9056.5|9055.6|9056.7|9055.8|9057.2|9056.3|9056.1|9055|218
1597690500000|2020-08-17 18:55:00|9056.8|9055.9|9057.7|9056.2|9058.2|9057.1|9056.5|9055.5|346
1597690800000|2020-08-17 19:00:00|9057.6|9056.1|9058.1|9057.2|9058.6|9057.4|9056.8|9055.6|519
1597691100000|2020-08-17 19:05:00|9058.2|9057.3|9059.4|9057.9|9059.5|9058.3|9057.8|9056.9|363
1597691400000|2020-08-17 19:10:00|9059.1|9058.2|9060.1|9059.2|9060.1|9059.2|9058.8|9057.6|275
1597691700000|2020-08-17 19:15:00|9060|9059.1|9059.3|9058.4|9060.1|9059.2|9059.1|9058.2|171
1597692000000|2020-08-17 19:20:00|9059.4|9058.5|9057.8|9056.9|9059.4|9058.5|9057.7|9056.5|168
1597692300000|2020-08-17 19:25:00|9057.7|9056.8|9056.9|9056|9058.6|9057.7|9056.9|9056|171
1597692600000|2020-08-17 19:30:00|9057|9056.1|9055.1|9054.2|9057.2|9056.3|9055.1|9053.8|340
1597692900000|2020-08-17 19:35:00|9055.5|9054|9056.5|9055|9056.6|9055.3|9055.2|9053.9|225
1597693200000|2020-08-17 19:40:00|9056.4|9054.9|9056.5|9055.6|9057.4|9056.1|9055.9|9054.4|161
1597693500000|2020-08-17 19:45:00|9056.7|9055.2|9057.5|9056|9057.6|9056.5|9056.3|9055|265
1597693800000|2020-08-17 19:50:00|9057.4|9055.9|9055.8|9054.9|9058.1|9056.9|9054.9|9053.8|302
1597694100000|2020-08-17 19:55:00|9055.7|9054.8|9052.8|9051.3|9056.2|9055.3|9051.9|9050.8|328
1597694400000|2020-08-17 20:00:00|9052.9|9051.4|9055.8|9054.3|9059.2|9057.7|9052.8|9051.4|373
1597694700000|2020-08-17 20:05:00|9055.7|9054.2|9056.1|9054.6|9056.6|9055.4|9054.5|9053.4|206
1597695000000|2020-08-17 20:10:00|9056|9054.5|9056.6|9055.1|9057.2|9055.7|9055.6|9054.1|154
1597695300000|2020-08-17 20:15:00|9056.7|9055.2|9056.8|9055.3|9057.1|9055.6|9056.4|9054.9|114
1597695600000|2020-08-17 20:20:00|9056.9|9055.4|9057.5|9056.6|9057.8|9056.7|9056.7|9055.4|90
1597695900000|2020-08-17 20:25:00|9057.8|9056.3|9058.9|9057.4|9059.2|9057.7|9057.6|9056.3|143
1597696200000|2020-08-17 20:30:00|9058.8|9057.3|9058.7|9057.2|9058.9|9057.5|9058.2|9056.8|97
1597696500000|2020-08-17 20:35:00|9058.8|9057.3|9060|9058.5|9060.5|9059|9058.3|9057.2|119
1597696800000|2020-08-17 20:40:00|9059.9|9058.4|9060.9|9059.4|9061.1|9059.6|9059.9|9058.4|133
1597697100000|2020-08-17 20:45:00|9060.8|9059.3|9060|9058.5|9061.3|9059.8|9059.9|9058.4|146
1597697400000|2020-08-17 20:50:00|9059.9|9058.4|9059.7|9058.2|9061.3|9059.8|9059.4|9057.9|172
1597697700000|2020-08-17 20:55:00|9059.3|9057.8|9059.3|9057.8|9061|9058.6|9058.2|9055.5|325
1597698000000|2020-08-17 21:00:00|9063.1|9052|9058.5|9046.5|9063.9|9052.7|9058.5|9046.5|62
1597698300000|2020-08-17 21:05:00|9057|9045|9060.7|9048.7|9063.3|9051.3|9055.9|9043.9|174
1597698600000|2020-08-17 21:10:00|9060.2|9048.2|9056.8|9046.2|9060.5|9048.5|9056.3|9045.1|319
1597698900000|2020-08-17 21:15:00|9056.6|9046.3|9061.8|9054.1|9064|9054.9|9055.7|9045.7|485
1597699200000|2020-08-17 21:20:00|9061.6|9053.2|9061.7|9054.4|9065.8|9056.6|9060.2|9052|450
1597699500000|2020-08-17 21:25:00|9062.2|9054.3|9067.5|9055.5|9069|9057|9060.2|9051.9|377
1597699800000|2020-08-17 21:30:00|9067.8|9055.8|9067.2|9056.9|9069.8|9059.2|9064.6|9053.2|574
1597700100000|2020-08-17 21:35:00|9067.3|9057|9065.4|9058.5|9069.4|9059.1|9064.4|9055.2|470
1597700400000|2020-08-17 21:40:00|9065.5|9058.4|9065.5|9057.6|9067.5|9058.7|9065.1|9055.4|507
1597700700000|2020-08-17 21:45:00|9065.7|9057.5|9062.4|9056.3|9067.8|9060.2|9062.4|9055.5|595
1597701000000|2020-08-17 21:50:00|9062.5|9056.4|9065.5|9058.7|9066.4|9059.9|9062|9055.4|445
1597701300000|2020-08-17 21:55:00|9065.6|9058.8|9064.6|9055.4|9065.8|9059.3|9062.1|9053.5|638
1597701600000|2020-08-17 22:00:00|9064.5|9055.5|9061.8|9058.9|9065|9060.2|9061.4|9053|2473
1597701900000|2020-08-17 22:05:00|9061.7|9058.5|9060.8|9058.5|9061.9|9059.5|9060.5|9057.5|1050
1597702200000|2020-08-17 22:10:00|9061.1|9058.6|9060.8|9058.6|9061.6|9059.6|9060.1|9057.9|744
1597702500000|2020-08-17 22:15:00|9061.4|9058.5|9060.5|9058.2|9062|9059.6|9059.8|9057.5|277
1597702800000|2020-08-17 22:20:00|9060.1|9058.6|9061.2|9059.7|9061.6|9059.9|9059.8|9057.7|223
1597703100000|2020-08-17 22:25:00|9061.6|9059.3|9061.4|9059.9|9061.9|9060|9060.8|9058.9|135
1597703400000|2020-08-17 22:30:00|9061.3|9059.8|9061.2|9059.7|9062.6|9060.6|9061.2|9059.1|226
1597703700000|2020-08-17 22:35:00|9061.3|9059.8|9061.2|9059.7|9062.5|9060.5|9061.2|9058.7|132
1597704000000|2020-08-17 22:40:00|9061.3|9059.8|9061.4|9059.1|9062.4|9060.4|9060.9|9058.8|128
1597704300000|2020-08-17 22:45:00|9061.2|9059|9060.6|9059.1|9061.2|9059.4|9060.3|9058.3|120
1597704600000|2020-08-17 22:50:00|9060.7|9059.2|9060.3|9058.8|9061.1|9059.6|9060|9058.3|148
1597704900000|2020-08-17 22:55:00|9060.4|9058.9|9061.8|9060.3|9062.2|9060.7|9060.3|9058.5|114
1597705200000|2020-08-17 23:00:00|9062|9060.5|9061|9059.5|9062.4|9060.9|9060.4|9058.5|432
1597705500000|2020-08-17 23:05:00|9060.9|9059.4|9061.8|9060.3|9062.6|9061.1|9060.7|9059.2|921
1597705800000|2020-08-17 23:10:00|9061.9|9060.4|9061.9|9060.4|9062.3|9060.8|9061.3|9059.8|1029
1597706100000|2020-08-17 23:15:00|9062|9060.5|9062.2|9060.7|9062.7|9061.2|9061.4|9059.9|1449
1597706400000|2020-08-17 23:20:00|9062.3|9060.8|9062.4|9060.9|9063|9061.5|9061.8|9060.3|591
1597706700000|2020-08-17 23:25:00|9062.3|9060.8|9061.2|9059.7|9062.4|9060.9|9061.1|9059.6|125
1597707000000|2020-08-17 23:30:00|9061.3|9059.8|9061.5|9060|9061.9|9060.4|9061.1|9059.6|172
1597707300000|2020-08-17 23:35:00|9061.4|9059.9|9061.2|9059.7|9061.9|9060.4|9060.8|9059.3|627
1597707600000|2020-08-17 23:40:00|9061.1|9059.6|9061.1|9059.6|9061.5|9060|9060.8|9059.3|413
1597707900000|2020-08-17 23:45:00|9061|9059.5|9062|9060.5|9062|9060.5|9060.9|9059.4|315
1597708200000|2020-08-17 23:50:00|9061.9|9060.4|9062.2|9060.7|9063.2|9061.7|9061.9|9060.4|572
1597708500000|2020-08-17 23:55:00|9062.3|9060.8|9060.9|9059.4|9062.3|9060.8|9060.9|9059.4|101
1597708800000|2020-08-18 00:00:00|9061|9059.5|9061.3|9059.8|9061.8|9060.3|9060.3|9058.8|260
1597709100000|2020-08-18 00:05:00|9061.2|9059.7|9060.6|9059.1|9061.8|9060.3|9060.3|9058.8|282
1597709400000|2020-08-18 00:10:00|9060.5|9059|9060.6|9059.1|9060.7|9059.6|9059.5|9058|191
1597709700000|2020-08-18 00:15:00|9060.5|9059|9060.4|9058.9|9060.9|9059.5|9059.4|9057.9|304
1597710000000|2020-08-18 00:20:00|9060.3|9058.8|9059.7|9058.2|9060.8|9059.3|9059.6|9058.1|161
1597710300000|2020-08-18 00:25:00|9059.8|9058.3|9059.5|9058|9060.1|9058.6|9058.5|9057|268
1597710600000|2020-08-18 00:30:00|9059.4|9057.9|9059.4|9057.9|9060.4|9058.9|9059.2|9057.7|304
1597710900000|2020-08-18 00:35:00|9059.5|9058|9059.2|9057.7|9060.3|9058.8|9058.7|9057.2|261
1597711200000|2020-08-18 00:40:00|9059.3|9057.8|9059.1|9057.6|9059.8|9058.4|9058.2|9056.7|346
1597711500000|2020-08-18 00:45:00|9059.2|9057.7|9058.1|9056.6|9061.8|9060.3|9057.4|9055.9|464
1597711800000|2020-08-18 00:50:00|9058|9056.5|9057.5|9056|9060|9058.7|9057.2|9055.7|640
1597712100000|2020-08-18 00:55:00|9057.4|9055.9|9055.2|9053.7|9058.4|9057.2|9054.6|9053.3|425
1597712400000|2020-08-18 01:00:00|9055.6|9054.1|9054.1|9052.6|9056|9054.7|9052.6|9051.1|507
1597712700000|2020-08-18 01:05:00|9054|9052.5|9055.6|9054.1|9056.5|9055.3|9053.7|9052.2|513
1597713000000|2020-08-18 01:10:00|9055.5|9054|9057.9|9056.4|9059.1|9057.6|9054.9|9053.4|446
1597713300000|2020-08-18 01:15:00|9057.8|9056.3|9056.9|9055.4|9058.6|9057.1|9055.7|9054.2|538
1597713600000|2020-08-18 01:20:00|9056.8|9055.3|9054.4|9052.9|9056.9|9055.6|9053.1|9051.9|452
1597713900000|2020-08-18 01:25:00|9054.5|9053|9055|9053.5|9055.2|9053.8|9053.2|9051.7|322
1597714200000|2020-08-18 01:30:00|9055.1|9053.6|9056.7|9055.2|9057.4|9055.9|9054.4|9052.9|422
1597714500000|2020-08-18 01:35:00|9056.6|9055.1|9055.9|9054.4|9057.2|9055.7|9055.7|9054.2|343
1597714800000|2020-08-18 01:40:00|9056|9054.5|9055.3|9053.8|9057.5|9056|9054.9|9053.4|408
1597715100000|2020-08-18 01:45:00|9055.4|9053.9|9056|9054.5|9056.6|9055.1|9055.4|9053.9|324
1597715400000|2020-08-18 01:50:00|9056.1|9054.6|9056.4|9054.9|9057.1|9055.6|9054.6|9053.1|337
1597715700000|2020-08-18 01:55:00|9056.3|9054.8|9056.3|9054.8|9058.6|9057.1|9056|9054.5|427
1597716000000|2020-08-18 02:00:00|9056.4|9054.9|9057.4|9055.9|9057.5|9056|9055.9|9054.7|316
1597716300000|2020-08-18 02:05:00|9057.5|9056|9056.4|9054.9|9057.7|9056.3|9055.9|9054.4|285
1597716600000|2020-08-18 02:10:00|9056.3|9054.8|9056.5|9055|9056.8|9055.3|9055.8|9054.3|235
1597716900000|2020-08-18 02:15:00|9056.6|9055.1|9057.4|9055.9|9057.6|9056.1|9056.3|9054.8|194
1597717200000|2020-08-18 02:20:00|9057.3|9055.8|9056.2|9054.7|9057.8|9056.3|9055.9|9054.4|290
1597717500000|2020-08-18 02:25:00|9056.3|9054.8|9056.2|9054.7|9056.7|9055.2|9055.3|9053.9|252
1597717800000|2020-08-18 02:30:00|9056.3|9054.8|9056.5|9055|9057.6|9056.2|9056.2|9054.7|213
1597718100000|2020-08-18 02:35:00|9056.4|9054.9|9055.9|9054.4|9056.6|9055.1|9055.1|9053.6|209
1597718400000|2020-08-18 02:40:00|9055.8|9054.3|9056.9|9055.4|9057.3|9055.8|9055.8|9054.3|192
1597718700000|2020-08-18 02:45:00|9057|9055.5|9057.1|9055.6|9057.4|9055.9|9055.9|9054.4|244
1597719000000|2020-08-18 02:50:00|9057.2|9055.7|9056.2|9054.7|9057.4|9055.9|9055.9|9054.4|228
1597719300000|2020-08-18 02:55:00|9056.1|9054.6|9056.6|9055.1|9057.1|9055.6|9055|9053.5|246
1597719600000|2020-08-18 03:00:00|9056.5|9055|9057.1|9055.6|9057.4|9056|9056.2|9054.7|387
1597719900000|2020-08-18 03:05:00|9057|9055.5|9056.9|9055.4|9058|9056.5|9056.6|9055.1|223
1597720200000|2020-08-18 03:10:00|9057|9055.5|9057.1|9055.6|9057.2|9055.7|9056.2|9054.7|132
1597720500000|2020-08-18 03:15:00|9057.2|9055.7|9057.9|9056.4|9058.8|9057.4|9057.1|9055.6|164
1597720800000|2020-08-18 03:20:00|9057.8|9056.3|9056.9|9055.4|9058|9056.5|9056.8|9055.3|200
1597721100000|2020-08-18 03:25:00|9056.8|9055.3|9056.5|9055|9057.6|9056.3|9056.2|9054.7|230
1597721400000|2020-08-18 03:30:00|9056.6|9055.1|9056.4|9055.5|9057.5|9056|9055.6|9054.2|233
1597721700000|2020-08-18 03:35:00|9056.8|9055.3|9055.2|9053.7|9057|9055.5|9055|9053.5|205
1597722000000|2020-08-18 03:40:00|9055.1|9053.6|9054.4|9052.9|9055.3|9053.8|9054.3|9052.8|153
1597722300000|2020-08-18 03:45:00|9054.3|9052.8|9055.6|9054.1|9055.9|9054.4|9054.1|9052.7|156
1597722600000|2020-08-18 03:50:00|9055.7|9054.2|9055.2|9053.7|9055.8|9054.3|9054.9|9053.4|120
1597722900000|2020-08-18 03:55:00|9055.3|9053.8|9054.1|9052.6|9055.3|9053.8|9054|9052.5|159
1597723200000|2020-08-18 04:00:00|9054|9052.5|9053.8|9052.3|9054.7|9053.5|9053.7|9052.2|162
1597723500000|2020-08-18 04:05:00|9054.1|9052.6|9053.6|9052.1|9054.2|9052.9|9053|9051.8|140
1597723800000|2020-08-18 04:10:00|9053.5|9052|9055|9053.5|9055.1|9053.9|9053.4|9051.9|166
1597724100000|2020-08-18 04:15:00|9054.9|9053.4|9054.6|9053.1|9055.1|9053.9|9054.4|9052.9|167
1597724400000|2020-08-18 04:20:00|9054.7|9053.2|9055.2|9053.7|9055.6|9054.3|9054.1|9052.6|277
1597724700000|2020-08-18 04:25:00|9055|9054.1|9054.4|9052.9|9056.1|9054.9|9053.6|9052.1|252
1597725000000|2020-08-18 04:30:00|9054.3|9052.8|9055.4|9053.9|9055.5|9054.3|9054.1|9052.6|244
1597725300000|2020-08-18 04:35:00|9055.5|9054|9055.1|9053.6|9056|9054.8|9054.9|9053.4|227
1597725600000|2020-08-18 04:40:00|9055.2|9053.7|9055|9053.5|9055.6|9054.5|9054.7|9053.2|224
1597725900000|2020-08-18 04:45:00|9054.9|9053.4|9055|9053.5|9055.8|9054.7|9054.8|9053.3|140
1597726200000|2020-08-18 04:50:00|9054.9|9053.4|9054.3|9052.8|9055.2|9053.7|9053.9|9052.4|185
1597726500000|2020-08-18 04:55:00|9054.5|9053|9053.8|9052.3|9054.7|9053.4|9053.6|9052.1|190
1597726800000|2020-08-18 05:00:00|9053.9|9052.4|9053.3|9051.8|9054.3|9053|9052.7|9051.2|262
1597727100000|2020-08-18 05:05:00|9053.4|9051.9|9052.5|9051|9053.5|9052|9052.3|9050.8|164
1597727400000|2020-08-18 05:10:00|9052.6|9051.1|9052.9|9051.4|9053.3|9052.1|9052.2|9050.7|224
1597727700000|2020-08-18 05:15:00|9053|9051.5|9053.9|9052.4|9054.5|9053|9052.7|9051.2|209
1597728000000|2020-08-18 05:20:00|9054|9052.5|9052|9050.5|9054.3|9053|9051|9049.8|205
1597728300000|2020-08-18 05:25:00|9051.9|9050.4|9054.2|9052.7|9054.3|9053.1|9051.9|9050.4|147
1597728600000|2020-08-18 05:30:00|9054.1|9052.6|9053.1|9051.6|9054.2|9052.7|9052.4|9050.9|247
1597728900000|2020-08-18 05:35:00|9053.2|9051.7|9053|9051.5|9053.2|9051.7|9052.4|9050.9|200
1597729200000|2020-08-18 05:40:00|9053.1|9051.6|9051.8|9050.3|9053.2|9051.7|9051.8|9050.3|194
1597729500000|2020-08-18 05:45:00|9051.9|9050.4|9052.8|9051.3|9052.9|9051.5|9051.6|9050.2|251
1597729800000|2020-08-18 05:50:00|9052.7|9051.2|9053.1|9051.6|9053.1|9051.7|9050|9048.7|320
1597730100000|2020-08-18 05:55:00|9053|9051.5|9053.3|9051.8|9053.7|9052.4|9052.2|9051|278
1597730400000|2020-08-18 06:00:00|9053.4|9051.9|9051.7|9050.2|9053.5|9052.2|9051.4|9050.1|352
1597730700000|2020-08-18 06:05:00|9051.6|9050.7|9052.2|9050.7|9053.1|9051.7|9049.7|9048.5|394
1597731000000|2020-08-18 06:10:00|9052.1|9050.6|9052.4|9050.9|9052.5|9051|9050.6|9049.4|395
1597731300000|2020-08-18 06:15:00|9052|9050.5|9052|9050.5|9052.3|9050.9|9050.7|9049.2|357
1597731600000|2020-08-18 06:20:00|9052.1|9050.6|9052.7|9051.2|9053.3|9051.8|9051.9|9050.6|337
1597731900000|2020-08-18 06:25:00|9052.5|9051.6|9047.4|9045.9|9053.3|9051.9|9047.3|9045.8|548
1597732200000|2020-08-18 06:30:00|9047.3|9045.8|9040.6|9039.1|9048.8|9047.6|9038.6|9037.1|754
1597732500000|2020-08-18 06:35:00|9040.5|9039|9043.9|9042.4|9044.7|9043.6|9039.3|9037.8|602
1597732800000|2020-08-18 06:40:00|9044|9042.5|9041.9|9040.4|9045.2|9043.7|9039.7|9038.3|694
1597733100000|2020-08-18 06:45:00|9042|9040.5|9040.7|9039.2|9042.8|9041.6|9040.1|9039|390
1597733400000|2020-08-18 06:50:00|9040.8|9039.3|9040.9|9039.4|9041.7|9040.6|9039.7|9038.4|379
1597733700000|2020-08-18 06:55:00|9040.8|9039.3|9037.6|9036.1|9040.8|9039.4|9036.1|9034.7|658
1597734000000|2020-08-18 07:00:00|9037.5|9036|9038.4|9036.9|9038.4|9037|9034.9|9033.5|752
1597734300000|2020-08-18 07:05:00|9038.3|9036.8|9035.6|9034.1|9038.4|9036.9|9033.1|9031.6|814
1597734600000|2020-08-18 07:10:00|9035.3|9034.4|9038.7|9037.2|9041.2|9039.9|9034.2|9032.8|762
1597734900000|2020-08-18 07:15:00|9038.8|9037.3|9037.3|9036.4|9040.5|9039.6|9035.2|9033.8|756
1597735200000|2020-08-18 07:20:00|9037.4|9036.5|9038.8|9037.9|9040.2|9039|9036.2|9034.9|719
1597735500000|2020-08-18 07:25:00|9038.7|9037.8|9035.4|9033.9|9039.2|9038.2|9035.2|9033.8|726
1597735800000|2020-08-18 07:30:00|9035.3|9033.8|9035.2|9033.7|9037|9035.8|9035|9033.6|540
1597736100000|2020-08-18 07:35:00|9034.7|9033.2|9036.2|9034.7|9036.6|9035.3|9033.9|9032.7|545
1597736400000|2020-08-18 07:40:00|9036.1|9034.6|9039.9|9038.4|9039.9|9038.4|9034.5|9033.1|779
1597736700000|2020-08-18 07:45:00|9040|9038.5|9038.4|9036.9|9041.6|9040.4|9036.9|9035.6|576
1597737000000|2020-08-18 07:50:00|9038.5|9037|9039.1|9037.6|9039.4|9038.3|9036.8|9035.5|639
1597737300000|2020-08-18 07:55:00|9039|9037.5|9040.2|9038.7|9041.6|9040.4|9037.5|9036|713
1597737600000|2020-08-18 08:00:00|9040|9038.5|9037.2|9035.7|9040.2|9038.7|9036.1|9034.7|725
1597737900000|2020-08-18 08:05:00|9037.1|9035.6|9035|9033.5|9038.8|9037.3|9034.2|9033|527
1597738200000|2020-08-18 08:10:00|9035.1|9033.6|9033.8|9032.3|9035.2|9033.9|9032.9|9031.6|419
1597738500000|2020-08-18 08:15:00|9033.6|9032.1|9035.9|9034.4|9035.9|9034.6|9033.1|9031.8|530
1597738800000|2020-08-18 08:20:00|9035.8|9034.3|9039.1|9038.2|9039.7|9038.7|9035.3|9033.8|528
1597739100000|2020-08-18 08:25:00|9039.4|9037.9|9042.1|9040.6|9042.9|9041.4|9037|9035.5|689
1597739400000|2020-08-18 08:30:00|9042|9040.5|9042.2|9040.7|9044.6|9043.3|9040.7|9039.3|587
1597739700000|2020-08-18 08:35:00|9042.1|9040.6|9043.4|9041.9|9044.1|9042.8|9041.8|9040.3|551
1597740000000|2020-08-18 08:40:00|9043.3|9041.8|9041.5|9040|9043.8|9042.3|9039.6|9038.3|663
1597740300000|2020-08-18 08:45:00|9041.3|9039.8|9043.3|9041.8|9043.6|9042.3|9040.1|9038.7|563
1597740600000|2020-08-18 08:50:00|9043|9042.1|9045.5|9044.6|9045.9|9044.8|9041.7|9040.3|721
1597740900000|2020-08-18 08:55:00|9045.3|9044.4|9045|9043.5|9045.9|9044.8|9042.1|9040.9|889
1597741200000|2020-08-18 09:00:00|9044.9|9043.4|9039.3|9037.8|9045.8|9044.6|9038.5|9037.5|704
1597741500000|2020-08-18 09:05:00|9039.2|9037.7|9044|9043.1|9044.4|9043.1|9038.8|9037.7|618
1597741800000|2020-08-18 09:10:00|9044.1|9043.2|9043.3|9041.8|9044.3|9043.2|9042.1|9040.6|436
1597742100000|2020-08-18 09:15:00|9043.2|9041.7|9045.7|9044.2|9046.7|9045.4|9042.7|9041.4|659
1597742400000|2020-08-18 09:20:00|9045.6|9044.1|9043.3|9041.8|9046.8|9045.6|9042.4|9040.9|559
1597742700000|2020-08-18 09:25:00|9043.2|9041.7|9039.8|9038.3|9044.2|9043|9038.7|9037.3|647
1597743000000|2020-08-18 09:30:00|9039.7|9038.2|9040.6|9039.7|9041.2|9040.1|9038.1|9036.7|581
1597743300000|2020-08-18 09:35:00|9040.7|9039.8|9039.9|9039|9042.3|9041.2|9038.8|9037.7|592
1597743600000|2020-08-18 09:40:00|9039.8|9038.9|9040.8|9039.3|9041.1|9039.8|9038.7|9037.2|444
1597743900000|2020-08-18 09:45:00|9040.9|9039.4|9040.8|9039.3|9042.5|9041.4|9038.5|9037|580
1597744200000|2020-08-18 09:50:00|9040.6|9039.7|9038.5|9037.6|9041.9|9040.4|9038.5|9037.3|408
1597744500000|2020-08-18 09:55:00|9038.6|9037.7|9037.2|9035.7|9039.1|9037.7|9036.1|9035.1|412
1597744800000|2020-08-18 10:00:00|9037.4|9035.9|9035.6|9034.7|9037.5|9036.4|9035.3|9034.2|485
1597745100000|2020-08-18 10:05:00|9035.5|9034.6|9035.9|9035|9037|9036|9035.5|9034.5|393
1597745400000|2020-08-18 10:10:00|9036|9035.1|9036|9035.1|9037.2|9036.2|9035.6|9034.4|361
1597745700000|2020-08-18 10:15:00|9035.9|9035|9036.1|9035.2|9036.9|9035.7|9035.5|9034.3|371
1597746000000|2020-08-18 10:20:00|9036.2|9035.3|9038.5|9037|9038.5|9037.4|9035.8|9034.6|378
1597746300000|2020-08-18 10:25:00|9038.4|9036.9|9037.1|9035.6|9039.4|9038.5|9035.6|9034.5|495
1597746600000|2020-08-18 10:30:00|9037.2|9035.7|9036.7|9035.2|9037.6|9036.1|9035.6|9034.4|358
1597746900000|2020-08-18 10:35:00|9036.3|9035.4|9036.4|9035.5|9037.2|9036|9036.1|9035|276
1597747200000|2020-08-18 10:40:00|9036.3|9035.4|9034.1|9033.2|9036.8|9035.9|9032.2|9031.1|522
1597747500000|2020-08-18 10:45:00|9034.4|9032.9|9034|9032.5|9035.7|9034.6|9032.8|9031.6|456
1597747800000|2020-08-18 10:50:00|9033.9|9032.4|9033.1|9031.6|9036.5|9035.2|9031.7|9030.3|415
1597748100000|2020-08-18 10:55:00|9033.2|9031.7|9043|9041.5|9043.6|9042.3|9033.2|9031.7|895
1597748400000|2020-08-18 11:00:00|9043.1|9041.6|9041.9|9040.4|9047.6|9046.1|9040.7|9039.3|901
1597748700000|2020-08-18 11:05:00|9041.8|9040.3|9041.8|9040.3|9043.3|9041.8|9040.6|9039.2|461
1597749000000|2020-08-18 11:10:00|9041.9|9040.4|9039.1|9037.6|9042.2|9040.8|9038.8|9037.3|526
1597749300000|2020-08-18 11:15:00|9039.2|9037.7|9038.7|9037.2|9040|9038.8|9037.5|9036.5|298
1597749600000|2020-08-18 11:20:00|9038.8|9037.3|9037.1|9036.2|9039.4|9038|9036.6|9035.5|383
1597749900000|2020-08-18 11:25:00|9037.3|9035.8|9039.8|9038.3|9041|9039.7|9036.4|9035.2|386
1597750200000|2020-08-18 11:30:00|9039.9|9038.4|9038|9036.5|9040.4|9039.1|9037.4|9036.3|412
1597750500000|2020-08-18 11:35:00|9038.1|9036.6|9037.8|9036.3|9038.5|9037.1|9036.4|9034.9|477
1597750800000|2020-08-18 11:40:00|9037.5|9036.6|9036.6|9035.1|9040.1|9038.6|9035.9|9034.4|490
1597751100000|2020-08-18 11:45:00|9036.5|9035|9034|9032.5|9036.9|9035.7|9033.6|9032.5|498
1597751400000|2020-08-18 11:50:00|9034.1|9032.6|9034.4|9032.9|9035.9|9034.6|9032.5|9031.4|576
1597751700000|2020-08-18 11:55:00|9034.5|9033|9035.7|9034.8|9036.9|9035.4|9034.1|9033|613
1597752000000|2020-08-18 12:00:00|9035.5|9034.6|9036.7|9035.2|9037.1|9036|9034.2|9032.9|396
1597752300000|2020-08-18 12:05:00|9036.8|9035.3|9037.5|9036|9039.4|9037.9|9036|9034.6|419
1597752600000|2020-08-18 12:10:00|9037.6|9036.1|9038.1|9037.2|9038.7|9037.3|9036.6|9035.6|398
1597752900000|2020-08-18 12:15:00|9038|9037.1|9048.3|9046.8|9049.3|9047.8|9037.4|9036.5|531
1597753200000|2020-08-18 12:20:00|9048.6|9047.1|9043.2|9041.7|9050|9048.5|9042.6|9041.4|1081
1597753500000|2020-08-18 12:25:00|9043.4|9041.9|9048.9|9045.7|9049.2|9047|9042.3|9041|725
1597753800000|2020-08-18 12:30:00|9048.8|9046.5|9049|9048.1|9049.9|9048.8|9044.6|9043.1|720
1597754100000|2020-08-18 12:35:00|9049.2|9047.7|9049|9047.5|9051.3|9049.8|9047.6|9046.2|843
1597754400000|2020-08-18 12:40:00|9049.1|9047.6|9047.8|9046.3|9049.8|9048.6|9046.7|9045.6|713
1597754700000|2020-08-18 12:45:00|9047.5|9046.6|9048.9|9048|9051.2|9049.8|9047.4|9046.1|650
1597755000000|2020-08-18 12:50:00|9049|9048.1|9047.7|9046.2|9050.3|9048.8|9047.4|9046.2|647
1597755300000|2020-08-18 12:55:00|9047.8|9046.3|9046.9|9045.4|9048.6|9047.3|9046|9044.6|626
1597755600000|2020-08-18 13:00:00|9047.5|9046|9049.5|9048.6|9050.7|9049.8|9046.9|9045.4|712
1597755900000|2020-08-18 13:05:00|9049.6|9048.7|9049.7|9048.8|9050.1|9049|9047.5|9046.3|652
1597756200000|2020-08-18 13:10:00|9049.6|9048.7|9050.3|9049.4|9052|9050.8|9048.2|9047.3|654
1597756500000|2020-08-18 13:15:00|9050.2|9049.3|9052.6|9051.1|9052.6|9051.6|9048.3|9047.3|517
1597756800000|2020-08-18 13:20:00|9052.3|9051.4|9049.4|9048.5|9052.4|9051.4|9048.9|9047.6|454
1597757100000|2020-08-18 13:25:00|9049.7|9048.2|9053.7|9052.2|9061.2|9059.7|9049.3|9048.1|879
1597757400000|2020-08-18 13:30:00|9053.6|9052.1|9049.9|9048.4|9055.5|9054|9048.8|9047.4|1085
1597757700000|2020-08-18 13:35:00|9049.4|9048.5|9042.6|9041.1|9053|9051.7|9042.5|9041|993
1597758000000|2020-08-18 13:40:00|9042.5|9041|9041.9|9040.4|9045.1|9044|9040.6|9039.2|795
1597758300000|2020-08-18 13:45:00|9042.1|9040.6|9039.6|9038.7|9042.2|9041|9036.1|9034.9|982
1597758600000|2020-08-18 13:50:00|9039.5|9038.6|9036.9|9035.4|9040|9038.8|9035.8|9034.7|1030
1597758900000|2020-08-18 13:55:00|9036.5|9035.6|9039.7|9038.8|9040.7|9039.5|9036.5|9035.2|847
1597759200000|2020-08-18 14:00:00|9039.5|9038.6|9033.3|9032.4|9040.2|9038.9|9030.7|9029.7|802
1597759500000|2020-08-18 14:05:00|9033.1|9032.2|9027|9025.5|9035.9|9034.9|9025.7|9024.5|1129
1597759800000|2020-08-18 14:10:00|9027.1|9025.6|9026.7|9025.2|9028.4|9027.3|9025|9023.5|1032
1597760100000|2020-08-18 14:15:00|9026.8|9025.3|9023.6|9022.1|9027.3|9025.8|9019.5|9018.3|804
1597760400000|2020-08-18 14:20:00|9023.7|9022.2|9027.6|9026.7|9030.1|9029.1|9022.1|9020.9|1106
1597760700000|2020-08-18 14:25:00|9027.7|9026.8|9030.4|9028.9|9030.8|9029.3|9026.3|9025.1|1009
1597761000000|2020-08-18 14:30:00|9030.3|9028.8|9027.9|9027|9032.4|9030.9|9027.9|9026.7|955
1597761300000|2020-08-18 14:35:00|9028|9027.1|9026.3|9024.8|9029.3|9028.1|9025.9|9024.7|876
1597761600000|2020-08-18 14:40:00|9026.4|9024.9|9022|9021.1|9027.8|9026.3|9021.3|9019.9|854
1597761900000|2020-08-18 14:45:00|9022.2|9021.3|9022.7|9021.2|9023.3|9022.3|9019.1|9017.7|986
1597762200000|2020-08-18 14:50:00|9022.8|9021.3|9017.7|9016.2|9023.8|9022.8|9016.7|9015.2|899
1597762500000|2020-08-18 14:55:00|9017.6|9016.1|9019.4|9017.9|9021.4|9020.1|9016.8|9015.5|1044
1597762800000|2020-08-18 15:00:00|9019.3|9017.8|9023.5|9022.6|9024.8|9023.5|9018.8|9017.5|903
1597763100000|2020-08-18 15:05:00|9023.6|9022.7|9024.2|9022.7|9026.6|9025.5|9022.6|9021.4|636
1597763400000|2020-08-18 15:10:00|9024.3|9022.8|9023.4|9022.5|9026|9024.9|9022.1|9021|673
1597763700000|2020-08-18 15:15:00|9023.5|9022.6|9022.2|9021.3|9024.6|9023.7|9021|9020.1|532
1597764000000|2020-08-18 15:20:00|9022.1|9021.2|9018.3|9016.8|9022.3|9021.4|9017.6|9016.5|563
1597764300000|2020-08-18 15:25:00|9018.4|9016.9|9016|9014.5|9019.2|9018|9013.7|9012.4|586
1597764600000|2020-08-18 15:30:00|9015.8|9014.9|9018.6|9017.7|9019.2|9018.2|9015.6|9014.5|587
1597764900000|2020-08-18 15:35:00|9018.9|9017.4|9017.4|9016.5|9019.9|9018.9|9017.1|9015.9|560
1597765200000|2020-08-18 15:40:00|9017.3|9016.4|9020.1|9018.6|9020.5|9019.4|9017|9015.9|414
1597765500000|2020-08-18 15:45:00|9019.9|9019|9019.3|9018.4|9020.5|9019.6|9019.3|9018.2|354
1597765800000|2020-08-18 15:50:00|9019.2|9018.3|9018.1|9017.2|9020.1|9019.1|9016.9|9016|479
1597766100000|2020-08-18 15:55:00|9018.2|9017.3|9019.1|9018.2|9020.2|9019.3|9018.1|9017.2|403
1597766400000|2020-08-18 16:00:00|9018.9|9018|9015.3|9014.4|9019|9018.1|9015.1|9014.2|439
1597766700000|2020-08-18 16:05:00|9015.4|9014.5|9017.7|9016.8|9017.9|9016.8|9014.6|9013.3|438
1597767000000|2020-08-18 16:10:00|9017.6|9016.7|9017.6|9016.7|9019|9018.1|9016.4|9015.5|477
1597767300000|2020-08-18 16:15:00|9017.7|9016.8|9019.2|9018.3|9019.5|9018.6|9016.1|9015.2|450
1597767600000|2020-08-18 16:20:00|9019.3|9018.4|9022|9021.1|9022.1|9021.2|9018.7|9017.8|393
1597767900000|2020-08-18 16:25:00|9022.1|9021.2|9022.7|9021.8|9024.9|9024|9022|9021.1|498
1597768200000|2020-08-18 16:30:00|9022.6|9021.7|9023.5|9022.6|9023.5|9022.6|9021.6|9020.7|451
1597768500000|2020-08-18 16:35:00|9023.3|9022.4|9021|9020.1|9024.4|9023.3|9020.5|9019.3|481
1597768800000|2020-08-18 16:40:00|9020.9|9020|9020.1|9019.2|9021.4|9020.5|9019.7|9018.8|320
1597769100000|2020-08-18 16:45:00|9020.2|9019.3|9019.3|9018.4|9021|9019.9|9018.7|9017.6|441
1597769400000|2020-08-18 16:50:00|9019.6|9018.7|9017.6|9016.7|9019.9|9019|9016.3|9015.4|412
1597769700000|2020-08-18 16:55:00|9017.5|9016.6|9019.3|9018.4|9021.6|9020.7|9017.5|9016.4|461
1597770000000|2020-08-18 17:00:00|9019.2|9017.7|9016.6|9015.7|9019.2|9018.1|9016.2|9015.3|500
1597770300000|2020-08-18 17:05:00|9016.5|9015.6|9015.6|9014.7|9017.5|9016.6|9014.7|9013.8|316
1597770600000|2020-08-18 17:10:00|9015.5|9014.6|9014|9013.1|9016|9014.8|9013.5|9012.6|352
1597770900000|2020-08-18 17:15:00|9013.9|9013|9013.1|9012.2|9014.8|9013.9|9012.9|9011.9|336
1597771200000|2020-08-18 17:20:00|9013.2|9012.3|9013.5|9012.6|9014.6|9013.7|9012.3|9011.4|541
1597771500000|2020-08-18 17:25:00|9013.6|9012.7|9017.6|9016.7|9018.2|9017.3|9012.7|9011.6|398
1597771800000|2020-08-18 17:30:00|9017.7|9016.8|9015.2|9014.3|9018.2|9017.3|9015|9014.1|369
1597772100000|2020-08-18 17:35:00|9015.1|9014.2|9014.5|9013.6|9015.8|9014.7|9013.2|9012.2|254
1597772400000|2020-08-18 17:40:00|9014.6|9013.7|9014.2|9013.3|9015.5|9014.4|9014|9013.1|248
1597772700000|2020-08-18 17:45:00|9014.3|9013.4|9013|9012.1|9014.9|9013.8|9012.8|9011.9|314
1597773000000|2020-08-18 17:50:00|9012.9|9012|9013.9|9013|9015.5|9014.6|9012.9|9012|265
1597773300000|2020-08-18 17:55:00|9014|9013.1|9014.4|9013.5|9016.4|9015.5|9013.8|9012.9|385
1597773600000|2020-08-18 18:00:00|9014.3|9013.4|9015.9|9015|9016.4|9015.1|9014.3|9013.4|339
1597773900000|2020-08-18 18:05:00|9015.7|9014.8|9014.5|9013.6|9015.8|9014.9|9013.7|9012.7|363
1597774200000|2020-08-18 18:10:00|9014.4|9013.5|9014.3|9013.4|9014.7|9013.6|9012.7|9011.8|268
1597774500000|2020-08-18 18:15:00|9014.2|9013.3|9012.3|9011.4|9015.1|9013.8|9012|9011.1|210
1597774800000|2020-08-18 18:20:00|9012.2|9011.3|9011.3|9010.4|9012.7|9011.8|9011.1|9010.1|234
1597775100000|2020-08-18 18:25:00|9011.2|9010.3|9012|9011.1|9012.3|9011.4|9010.8|9009.6|286
1597775400000|2020-08-18 18:30:00|9012.2|9011.3|9011.7|9010.8|9012.8|9011.6|9009.8|9008.7|234
1597775700000|2020-08-18 18:35:00|9011.6|9010.7|9014.1|9013.2|9014.5|9013.6|9011.5|9010.6|198
1597776000000|2020-08-18 18:40:00|9014.2|9013.3|9015.2|9014.3|9015.7|9014.8|9014.1|9013.2|229
1597776300000|2020-08-18 18:45:00|9015.3|9014.4|9016.4|9014.9|9016.4|9015.2|9014.8|9013.7|231
1597776600000|2020-08-18 18:50:00|9016.1|9015.2|9015.7|9014.8|9016.3|9015.4|9015.5|9014.5|254
1597776900000|2020-08-18 18:55:00|9015.6|9014.7|9014.1|9013.2|9016.1|9015|9013.7|9012.8|343
1597777200000|2020-08-18 19:00:00|9014.2|9013.3|9011.4|9010.5|9016.3|9014.9|9011.1|9010.2|453
1597777500000|2020-08-18 19:05:00|9011.2|9010.3|9013.3|9012.4|9013.5|9012.6|9010.4|9009.5|334
1597777800000|2020-08-18 19:10:00|9013.2|9012.3|9013.1|9012.2|9014.2|9013.3|9012.7|9011.8|310
1597778100000|2020-08-18 19:15:00|9013.2|9012.3|9013.1|9012.2|9013.5|9012.5|9012.1|9010.7|284
1597778400000|2020-08-18 19:20:00|9013|9012.1|9013.1|9012.2|9013.5|9012.6|9012.3|9011.4|301
1597778700000|2020-08-18 19:25:00|9013|9012.1|9011.6|9010.7|9013.4|9012.5|9010.6|9009.7|244
1597779000000|2020-08-18 19:30:00|9011.7|9010.8|9011.5|9010.6|9012.2|9011.3|9010.5|9009.6|236
1597779300000|2020-08-18 19:35:00|9011.2|9010.3|9009.6|9008.1|9012.3|9011.3|9009.3|9008.1|384
1597779600000|2020-08-18 19:40:00|9009.7|9008.2|9010.4|9009.5|9011.3|9010.4|9009.3|9008.1|357
1597779900000|2020-08-18 19:45:00|9010.5|9009.6|9010.6|9009.7|9011.8|9010.7|9009.4|9008.2|278
1597780200000|2020-08-18 19:50:00|9011|9009.5|9011.5|9010.6|9012.9|9011.8|9009.2|9008.1|402
1597780500000|2020-08-18 19:55:00|9011.4|9010.5|9013.9|9012.4|9014.1|9012.9|9011.4|9010.5|357
1597780800000|2020-08-18 20:00:00|9013.3|9012.3|9014.2|9013.3|9015.3|9013.9|9013.2|9012.1|270
1597781100000|2020-08-18 20:05:00|9014.5|9013|9014.3|9012.8|9014.6|9013.6|9013.7|9012.6|183
1597781400000|2020-08-18 20:10:00|9014.4|9012.9|9013.9|9012.4|9014.5|9013.3|9013.3|9012.1|153
1597781700000|2020-08-18 20:15:00|9014|9012.5|9014.2|9012.7|9014.3|9013|9013.2|9011.9|114
1597782000000|2020-08-18 20:20:00|9014|9013.1|9014.5|9013.6|9015.3|9013.9|9013.7|9012.3|137
1597782300000|2020-08-18 20:25:00|9014.6|9013.7|9015.2|9013.7|9016.3|9014.8|9014.3|9013|156
1597782600000|2020-08-18 20:30:00|9015.4|9013.9|9015|9014.1|9016.5|9015.4|9014.9|9013.9|197
1597782900000|2020-08-18 20:35:00|9015.1|9014.2|9014.7|9013.8|9016.5|9015.2|9014.6|9013.5|170
1597783200000|2020-08-18 20:40:00|9014.8|9013.9|9013|9012.1|9014.8|9013.9|9012.5|9011.4|159
1597783500000|2020-08-18 20:45:00|9012.9|9012|9013.6|9012.1|9013.9|9012.6|9012.6|9011.4|152
1597783800000|2020-08-18 20:50:00|9013.5|9012|9012.5|9011|9013.9|9012.4|9012.3|9010.9|147
1597784100000|2020-08-18 20:55:00|9012.6|9011.1|9013.2|9011.7|9014.1|9012.1|9011|9008.8|544
1597784400000|2020-08-18 21:00:00|9013.6|9011.3|9019.2|9009.4|9020.3|9011.3|9013.6|9005.3|54
1597784700000|2020-08-18 21:05:00|9020|9008|9017.3|9005.3|9022.1|9011.8|9015.5|9005.2|212
1597785000000|2020-08-18 21:10:00|9016.9|9005.6|9015.9|9003.9|9018.6|9007.5|9013|9003.3|289
1597785300000|2020-08-18 21:15:00|9016.2|9004.2|9014.5|9005.6|9017.6|9006.9|9011.2|9003|305
1597785600000|2020-08-18 21:20:00|9014.8|9005.9|9012.2|9006.2|9015.3|9008.5|9011.9|9004.2|247
1597785900000|2020-08-18 21:25:00|9012.1|9006.4|9013.2|9006.1|9014.6|9008|9012|9005|289
1597786200000|2020-08-18 21:30:00|9013.1|9006.2|9013.9|9008.2|9015.3|9008.4|9013.1|9005.6|333
1597786500000|2020-08-18 21:35:00|9014|9008.3|9012.9|9008.7|9014.6|9009.1|9012.1|9007.8|239
1597786800000|2020-08-18 21:40:00|9012.8|9008.8|9013.5|9006.6|9014|9009.3|9012.1|9003.8|442
1597787100000|2020-08-18 21:45:00|9013.6|9006.5|9012.8|9009.1|9014.3|9009.2|9011.7|9004.7|625
1597787400000|2020-08-18 21:50:00|9012.9|9009|9015.7|9003.7|9019.7|9010.9|9012.6|9002|949
1597787700000|2020-08-18 21:55:00|9015.6|9004|9015|9007.7|9016.4|9008.7|9013.9|9003.3|641
1597788000000|2020-08-18 22:00:00|9014.8|9007.6|9012.6|9006.9|9017.9|9009.2|9011.4|9004.2|1051
1597788300000|2020-08-18 22:05:00|9012.7|9007.1|9011.7|9008.6|9013.4|9008.9|9010.6|9005.8|824
1597788600000|2020-08-18 22:10:00|9012|9008.5|9014.1|9011.5|9014.2|9011.9|9011.7|9007.1|501
1597788900000|2020-08-18 22:15:00|9014.3|9011.2|9013.2|9010.4|9014.4|9012.3|9012.1|9010.1|361
1597789200000|2020-08-18 22:20:00|9013.1|9010.5|9012.7|9010.3|9014|9012|9012.3|9009.8|500
1597789500000|2020-08-18 22:25:00|9012.8|9010.4|9012.4|9009.8|9014.1|9012|9011.7|9009.7|515
1597789800000|2020-08-18 22:30:00|9012|9010|9012.7|9011.2|9013.3|9011.4|9011.3|9009.2|448
1597790100000|2020-08-18 22:35:00|9012.8|9011.3|9013.7|9012.2|9014.5|9012.4|9012.4|9010.2|214
1597790400000|2020-08-18 22:40:00|9013.5|9012|9013.7|9012.2|9013.7|9012.2|9012.9|9011.4|86
1597790700000|2020-08-18 22:45:00|9013.8|9012.3|9014.2|9012.7|9014.9|9012.9|9013.7|9011.9|146
1597791000000|2020-08-18 22:50:00|9014.3|9012.8|9014.5|9013|9014.6|9013.1|9013.6|9011.8|113
1597791300000|2020-08-18 22:55:00|9014.6|9013.1|9014.7|9013.2|9015.1|9013.4|9014.2|9012.7|94
1597791600000|2020-08-18 23:00:00|9014.5|9013|9014.8|9013.3|9015|9013.5|9014.2|9012.5|139
1597791900000|2020-08-18 23:05:00|9014.9|9013.4|9014.1|9012.6|9014.9|9013.4|9013.5|9012|66
1597792200000|2020-08-18 23:10:00|9014|9012.5|9013.7|9012.2|9014.1|9012.6|9013.3|9011.8|130
1597792500000|2020-08-18 23:15:00|9013.8|9012.3|9014.6|9013.1|9014.8|9013.3|9013.8|9012.3|152
1597792800000|2020-08-18 23:20:00|9014.7|9013.2|9015.1|9013.6|9015.3|9013.8|9014.4|9012.9|130
1597793100000|2020-08-18 23:25:00|9015.2|9013.7|9015.5|9014|9015.8|9014.3|9014.9|9013.4|114
1597793400000|2020-08-18 23:30:00|9015.6|9014.1|9015.7|9014.2|9017.1|9015.6|9015.5|9014|206
1597793700000|2020-08-18 23:35:00|9015.6|9014.1|9015.8|9014.3|9016.6|9015.1|9015.4|9013.9|135
1597794000000|2020-08-18 23:40:00|9015.9|9014.4|9016.7|9015.2|9016.8|9015.3|9015.7|9014.2|142
1597794300000|2020-08-18 23:45:00|9016.8|9015.3|9016.6|9015.1|9017|9015.6|9016.1|9014.6|234
1597794600000|2020-08-18 23:50:00|9016.5|9015|9015.4|9013.9|9017.2|9015.7|9015.3|9013.8|303
1597794900000|2020-08-18 23:55:00|9015.5|9014|9015|9013.5|9017.3|9015.9|9014.9|9013.4|268
1597795200000|2020-08-19 00:00:00|9014.9|9013.4|9013.7|9012.2|9015.8|9014.3|9012.9|9011.4|476
1597795500000|2020-08-19 00:05:00|9013.6|9012.1|9010.9|9009.4|9014.1|9012.8|9010.1|9008.6|451
1597795800000|2020-08-19 00:10:00|9010.8|9009.3|9013.3|9011.8|9013.4|9011.9|9010.3|9009|332
1597796100000|2020-08-19 00:15:00|9013.2|9011.7|9012.8|9011.3|9013.3|9011.8|9012.4|9010.9|201
1597796400000|2020-08-19 00:20:00|9012.9|9011.4|9013.2|9011.7|9013.5|9012|9011.6|9010.3|230
1597796700000|2020-08-19 00:25:00|9013.6|9012.1|9014.7|9013.2|9014.9|9013.4|9012.8|9011.3|244
1597797000000|2020-08-19 00:30:00|9014.6|9013.1|9013|9011.5|9014.9|9013.4|9012.8|9011.4|248
1597797300000|2020-08-19 00:35:00|9012.9|9011.4|9012.3|9010.8|9013.5|9012.2|9011.9|9010.4|311
1597797600000|2020-08-19 00:40:00|9012.4|9010.9|9012.6|9011.1|9013.9|9012.4|9011.8|9010.3|280
1597797900000|2020-08-19 00:45:00|9012.7|9011.2|9013.6|9012.1|9014.2|9012.9|9011.8|9010.3|365
1597798200000|2020-08-19 00:50:00|9013.7|9012.2|9017.2|9015.7|9017.5|9016.1|9013.5|9012|397
1597798500000|2020-08-19 00:55:00|9017.3|9015.8|9014.4|9012.9|9017.5|9016.3|9014|9012.5|356
1597798800000|2020-08-19 01:00:00|9014.5|9013|9013|9011.5|9014.7|9013.2|9013|9011.5|251
1597799100000|2020-08-19 01:05:00|9013.1|9011.6|9012.4|9010.9|9013.7|9012.2|9012.2|9010.7|336
1597799400000|2020-08-19 01:10:00|9012.3|9010.8|9014.5|9013|9015|9013.5|9011.8|9010.4|312
1597799700000|2020-08-19 01:15:00|9014.4|9012.9|9014.6|9013.1|9014.8|9013.3|9013.5|9012|271
1597800000000|2020-08-19 01:20:00|9014.7|9013.2|9013.8|9012.3|9014.8|9013.3|9013.4|9011.9|226
1597800300000|2020-08-19 01:25:00|9013.9|9012.4|9015.6|9014.1|9016.1|9014.8|9013.3|9011.8|396
1597800600000|2020-08-19 01:30:00|9015.7|9014.2|9015|9013.5|9016|9014.6|9013.5|9012.1|505
1597800900000|2020-08-19 01:35:00|9014.9|9013.4|9014.7|9013.2|9014.9|9013.4|9012.9|9011.7|408
1597801200000|2020-08-19 01:40:00|9014.6|9013.1|9015.9|9014.4|9016.5|9015.1|9013.9|9012.6|494
1597801500000|2020-08-19 01:45:00|9015.7|9014.2|9016.5|9015|9018|9016.9|9015.2|9013.9|446
1597801800000|2020-08-19 01:50:00|9016.7|9015.2|9014.3|9012.8|9016.8|9015.3|9012.9|9011.4|405
1597802100000|2020-08-19 01:55:00|9014.2|9012.7|9015.6|9014.1|9016|9014.5|9014.1|9012.6|382
1597802400000|2020-08-19 02:00:00|9015.3|9014.4|9014.6|9013.1|9016.1|9014.6|9014|9012.8|380
1597802700000|2020-08-19 02:05:00|9014.7|9013.2|9013.6|9012.1|9014.7|9013.2|9013.2|9011.7|332
1597803000000|2020-08-19 02:10:00|9013.5|9012|9013.3|9011.8|9013.8|9012.3|9012.6|9011.1|227
1597803300000|2020-08-19 02:15:00|9013.4|9011.9|9014.9|9013.4|9015.2|9013.8|9013.4|9011.9|214
1597803600000|2020-08-19 02:20:00|9015|9013.5|9015.6|9014.1|9015.7|9014.2|9014.5|9013|215
1597803900000|2020-08-19 02:25:00|9015.5|9014|9014.9|9013.4|9016|9014.5|9014|9012.9|304
1597804200000|2020-08-19 02:30:00|9015|9013.5|9015.7|9014.2|9015.7|9014.2|9012.5|9011.2|325
1597804500000|2020-08-19 02:35:00|9015.6|9014.1|9014.1|9012.6|9015.7|9014.2|9013|9011.8|315
1597804800000|2020-08-19 02:40:00|9014.2|9012.7|9014.3|9012.8|9015.4|9013.9|9013.7|9012.6|282
1597805100000|2020-08-19 02:45:00|9014.2|9012.7|9015.5|9014|9016.1|9014.6|9014.1|9012.7|231
1597805400000|2020-08-19 02:50:00|9015.4|9013.9|9014.2|9013.3|9017|9015.5|9014|9012.5|276
1597805700000|2020-08-19 02:55:00|9014.3|9013.4|9014.7|9013.2|9015.4|9013.9|9014|9012.5|248
1597806000000|2020-08-19 03:00:00|9014.6|9013.1|9015.1|9013.6|9015.5|9014.1|9013.7|9012.2|291
1597806300000|2020-08-19 03:05:00|9015|9013.5|9015|9013.5|9015.5|9014.3|9014.2|9012.7|281
1597806600000|2020-08-19 03:10:00|9014.9|9013.4|9014.5|9013|9015.7|9014.2|9014|9012.5|187
1597806900000|2020-08-19 03:15:00|9014.6|9013.1|9013.6|9012.1|9014.9|9013.6|9013.6|9012.1|279
1597807200000|2020-08-19 03:20:00|9013.7|9012.2|9015.7|9014.2|9015.8|9014.3|9012.9|9011.4|248
1597807500000|2020-08-19 03:25:00|9015.6|9014.1|9013.3|9011.8|9015.9|9014.4|9012.6|9011.4|198
1597807800000|2020-08-19 03:30:00|9013.4|9011.9|9014.9|9013.4|9015.4|9013.9|9013.4|9011.9|169
1597808100000|2020-08-19 03:35:00|9014.8|9013.3|9014.6|9013.1|9015|9013.5|9013.8|9012.3|134
1597808400000|2020-08-19 03:40:00|9014.7|9013.2|9014.8|9013.3|9015.1|9013.6|9014.3|9012.8|175
1597808700000|2020-08-19 03:45:00|9014.9|9013.4|9014.1|9012.6|9015|9013.5|9013.6|9012.1|262
1597809000000|2020-08-19 03:50:00|9014|9012.5|9013.6|9012.1|9014|9012.6|9011.9|9010.5|330
1597809300000|2020-08-19 03:55:00|9013.4|9011.9|9012.7|9011.2|9013.9|9012.5|9012.2|9010.7|354
1597809600000|2020-08-19 04:00:00|9012.8|9011.3|9013.5|9012|9013.9|9012.4|9012.5|9011|253
1597809900000|2020-08-19 04:05:00|9013.6|9012.1|9012.7|9011.2|9014.3|9012.8|9012.2|9010.7|216
1597810200000|2020-08-19 04:10:00|9012.6|9011.1|9013.1|9011.6|9013.9|9012.4|9012.6|9011.1|200
1597810500000|2020-08-19 04:15:00|9013.2|9011.7|9012.8|9011.3|9013.4|9012.1|9012.2|9011|219
1597810800000|2020-08-19 04:20:00|9012.9|9011.4|9012.5|9011|9014|9012.5|9011.8|9010.6|214
1597811100000|2020-08-19 04:25:00|9012.6|9011.1|9013.6|9012.1|9013.6|9012.2|9012|9010.8|266
1597811400000|2020-08-19 04:30:00|9013.4|9011.9|9013.6|9012.1|9013.9|9012.5|9012.6|9011.3|265
1597811700000|2020-08-19 04:35:00|9013.7|9012.2|9013.7|9012.2|9014.5|9013.1|9013.2|9011.9|285
1597812000000|2020-08-19 04:40:00|9013.6|9012.1|9013.7|9012.2|9014|9012.5|9013.2|9011.8|180
1597812300000|2020-08-19 04:45:00|9013.8|9012.3|9013.7|9012.2|9014.7|9013.2|9013.6|9012.1|202
1597812600000|2020-08-19 04:50:00|9013.8|9012.3|9013.4|9011.9|9013.9|9012.4|9012.2|9011|204
1597812900000|2020-08-19 04:55:00|9013.5|9012|9013.4|9011.9|9014|9012.5|9013|9011.5|141
1597813200000|2020-08-19 05:00:00|9013.5|9012|9013.5|9012|9014.4|9012.9|9012.5|9011|150
1597813500000|2020-08-19 05:05:00|9013.4|9011.9|9013|9011.5|9014.4|9012.9|9012.9|9011.4|155
1597813800000|2020-08-19 05:10:00|9012.9|9011.4|9012.8|9011.3|9013.5|9012|9012.4|9010.9|193
1597814100000|2020-08-19 05:15:00|9012.7|9011.2|9013.5|9012|9013.9|9012.6|9012.6|9011.1|312
1597814400000|2020-08-19 05:20:00|9013.6|9012.1|9013.3|9011.8|9013.9|9012.4|9011.6|9010.3|314
1597814700000|2020-08-19 05:25:00|9013.4|9011.9|9013.3|9011.8|9013.4|9012.1|9010.8|9009.8|332
1597815000000|2020-08-19 05:30:00|9013.4|9011.9|9013|9011.5|9014.6|9013.5|9012.6|9011.3|355
1597815300000|2020-08-19 05:35:00|9012.9|9011.4|9013.1|9011.6|9013.6|9012.3|9011.3|9009.9|297
1597815600000|2020-08-19 05:40:00|9013|9011.5|9010.9|9009.4|9013.2|9011.9|9010.4|9008.9|495
1597815900000|2020-08-19 05:45:00|9011|9009.5|9010.6|9009.1|9011.8|9010.5|9010.2|9009|298
1597816200000|2020-08-19 05:50:00|9010.5|9009|9011.8|9010.3|9011.8|9010.3|9009.9|9008.6|300
1597816500000|2020-08-19 05:55:00|9011.7|9010.2|9014|9010.6|9016|9013.3|9011.7|9010.2|351
1597816800000|2020-08-19 06:00:00|9014.3|9011.5|9010.8|9009.3|9015.1|9013.2|9008.9|9007.4|755
1597817100000|2020-08-19 06:05:00|9010.9|9009.4|9005.9|9004.4|9011.3|9009.9|9005.4|9003.9|700
1597817400000|2020-08-19 06:10:00|9006.1|9004.6|9007.1|9005.6|9007.8|9006.3|9005.2|9003.7|511
1597817700000|2020-08-19 06:15:00|9006.9|9006|9008.2|9006.7|9008.4|9007.1|9004.6|9003.3|519
1597818000000|2020-08-19 06:20:00|9008.1|9006.6|9004.7|9003.8|9008.3|9006.9|9004.1|9003|623
1597818300000|2020-08-19 06:25:00|9004.6|9003.7|9005.6|9004.1|9006.3|9004.9|9004|9002.7|576
1597818600000|2020-08-19 06:30:00|9005.8|9004.3|9006.9|9006|9009.5|9008.4|9004.8|9003.6|519
1597818900000|2020-08-19 06:35:00|9007.2|9005.7|9006.3|9005.4|9008.4|9007.3|9005.9|9004.9|368
1597819200000|2020-08-19 06:40:00|9006.2|9005.3|9007.7|9006.8|9008.3|9007.1|9005|9003.7|390
1597819500000|2020-08-19 06:45:00|9007.6|9006.7|9008.8|9007.3|9009.3|9007.9|9006.9|9005.9|388
1597819800000|2020-08-19 06:50:00|9008.7|9007.2|9009.3|9008.4|9009.5|9008.6|9007.4|9006.2|393
1597820100000|2020-08-19 06:55:00|9009.4|9008.5|9011.2|9009.7|9012.3|9011.4|9008.3|9007.4|432
1597820400000|2020-08-19 07:00:00|9011.5|9010|9010.7|9009.8|9011.6|9010.5|9008.8|9007.9|654
1597820700000|2020-08-19 07:05:00|9010.8|9009.9|9011.2|9010.3|9013.1|9012.2|9009.7|9008.8|601
1597821000000|2020-08-19 07:10:00|9011.3|9010.4|9013.7|9012.8|9014|9013.1|9009.8|9008.9|691
1597821300000|2020-08-19 07:15:00|9013.2|9012.3|9013.4|9012.5|9016.5|9015.6|9012.1|9011|863
1597821600000|2020-08-19 07:20:00|9013.5|9012.6|9013.6|9012.7|9015.5|9014.6|9012.5|9011.6|785
1597821900000|2020-08-19 07:25:00|9013.5|9012.6|9014.2|9013.3|9016.1|9015|9013.3|9012.4|603
1597822200000|2020-08-19 07:30:00|9014.1|9013.2|9012.5|9011.6|9014.9|9014|9012.2|9011.3|527
1597822500000|2020-08-19 07:35:00|9012.6|9011.7|9013|9012.1|9013.6|9012.7|9010.7|9009.8|425
1597822800000|2020-08-19 07:40:00|9012.9|9012|9011.9|9011|9013.3|9012.4|9011.2|9010.3|476
1597823100000|2020-08-19 07:45:00|9011.8|9010.9|9012.3|9011.4|9013.2|9012.3|9011.3|9010.3|459
1597823400000|2020-08-19 07:50:00|9012.2|9011.3|9007.1|9006.2|9012.8|9011.9|9006.8|9005.9|636
1597823700000|2020-08-19 07:55:00|9007.4|9006.5|9007.4|9006.5|9009.8|9008.9|9006|9005.1|513
1597824000000|2020-08-19 08:00:00|9007.5|9006.6|9008.7|9007.8|9009.8|9008.9|9007.1|9006.2|512
1597824300000|2020-08-19 08:05:00|9008.6|9007.7|9011.4|9010.5|9011.7|9010.8|9008|9007.1|436
1597824600000|2020-08-19 08:10:00|9011.5|9010.6|9006.7|9005.8|9011.7|9010.8|9006.7|9005.8|513
1597824900000|2020-08-19 08:15:00|9006.8|9005.9|9005|9004.1|9007.4|9006.5|9004.4|9003.5|521
1597825200000|2020-08-19 08:20:00|9005.1|9004.2|9009.6|9008.7|9011.1|9010.2|9004.6|9003.7|611
1597825500000|2020-08-19 08:25:00|9009.5|9008.6|9008.9|9008|9010|9009.1|9007.7|9006.5|553
1597825800000|2020-08-19 08:30:00|9009|9008.1|9008.4|9007.5|9009.2|9008.3|9006|9004.9|576
1597826100000|2020-08-19 08:35:00|9008.5|9007.6|9010.8|9009.9|9011.9|9011|9008.4|9007.5|544
1597826400000|2020-08-19 08:40:00|9010.7|9009.8|9011.3|9010.4|9013.4|9012.5|9010.3|9009.4|485
1597826700000|2020-08-19 08:45:00|9011.2|9010.3|9013.4|9012.5|9016.1|9015.2|9011|9010.1|559
1597827000000|2020-08-19 08:50:00|9012.8|9011.9|9013.3|9012.4|9014.4|9013.5|9012|9011.1|554
1597827300000|2020-08-19 08:55:00|9013.4|9012.5|9018.1|9015.5|9018.3|9016|9013|9012.1|662
1597827600000|2020-08-19 09:00:00|9017.6|9016.1|9014.4|9013.5|9018.2|9016.2|9013.4|9012.5|541
1597827900000|2020-08-19 09:05:00|9014.3|9013.4|9014.9|9014|9016.4|9015.5|9014.3|9013.2|484
1597828200000|2020-08-19 09:10:00|9015|9014.1|9018.3|9017.4|9018.8|9017.9|9014.9|9014|459
1597828500000|2020-08-19 09:15:00|9018.2|9017.3|9015.6|9014.7|9018.9|9018|9014.1|9013.2|528
1597828800000|2020-08-19 09:20:00|9015.5|9014.6|9016.4|9015.5|9017.4|9016.4|9014.5|9013.6|531
1597829100000|2020-08-19 09:25:00|9016.5|9015.6|9015.5|9014.6|9018.4|9017.5|9015.1|9014.1|639
1597829400000|2020-08-19 09:30:00|9015.3|9014.4|9015.2|9014.3|9016.2|9015.3|9013.9|9013|488
1597829700000|2020-08-19 09:35:00|9015.1|9014.2|9018.7|9017.8|9021.4|9020.5|9014.1|9013.2|541
1597830000000|2020-08-19 09:40:00|9018.6|9017.7|9020.8|9019.9|9021|9020.1|9018.4|9017.5|526
1597830300000|2020-08-19 09:45:00|9020.6|9019.7|9019.3|9018.4|9021|9020.1|9017.8|9016.9|570
1597830600000|2020-08-19 09:50:00|9019.4|9018.5|9021.3|9020.4|9021.8|9020.9|9019.1|9018.2|589
1597830900000|2020-08-19 09:55:00|9021.4|9020.5|9021.6|9020.7|9021.8|9020.9|9020.4|9019.5|461
1597831200000|2020-08-19 10:00:00|9021.5|9020.6|9022.8|9021.9|9024.6|9023.7|9021.2|9020.3|399
1597831500000|2020-08-19 10:05:00|9022.7|9021.8|9022.6|9021.7|9023.5|9022.6|9022|9021.1|283
1597831800000|2020-08-19 10:10:00|9022.9|9022|9026.5|9025.6|9026.8|9025.9|9022.6|9021.7|417
1597832100000|2020-08-19 10:15:00|9026.4|9025.5|9026|9025.1|9028.2|9027.3|9025.4|9024.5|428
1597832400000|2020-08-19 10:20:00|9025.9|9025|9024.8|9023.9|9026.1|9025.2|9022.8|9021.9|535
1597832700000|2020-08-19 10:25:00|9025|9024.1|9025.2|9024.3|9025.3|9024.4|9023.4|9022.5|402
1597833000000|2020-08-19 10:30:00|9025.3|9024.4|9026.8|9025.9|9026.9|9026|9024.7|9023.8|376
1597833300000|2020-08-19 10:35:00|9026.7|9025.8|9027.8|9026.9|9028.8|9027.9|9026.4|9025.5|411
1597833600000|2020-08-19 10:40:00|9027.7|9026.8|9031.9|9031|9032.3|9031.4|9026.5|9025.6|436
1597833900000|2020-08-19 10:45:00|9031.7|9030.8|9032.8|9031.9|9033.7|9032.8|9030|9029.1|482
1597834200000|2020-08-19 10:50:00|9032.9|9032|9033.7|9032.8|9034.3|9033.4|9032|9031.1|389
1597834500000|2020-08-19 10:55:00|9033.6|9032.7|9031.5|9030.6|9033.7|9032.8|9030.1|9029.2|347
1597834800000|2020-08-19 11:00:00|9031.4|9030.5|9031.5|9030.6|9032.4|9031.5|9029.5|9028.6|441
1597835100000|2020-08-19 11:05:00|9031.6|9030.7|9029.7|9028.8|9032.4|9031.5|9029.4|9028.5|433
1597835400000|2020-08-19 11:10:00|9029.6|9028.7|9030|9029.1|9033.1|9032.2|9028.5|9027.6|489
1597835700000|2020-08-19 11:15:00|9030.1|9029.2|9033.6|9032.7|9033.9|9033|9029.2|9028.3|426
1597836000000|2020-08-19 11:20:00|9033.5|9032.6|9039.6|9038.7|9039.7|9038.8|9033.2|9032.3|453
1597836300000|2020-08-19 11:25:00|9039.7|9038.8|9037.3|9036.4|9039.7|9038.8|9035.6|9034.7|452
1597836600000|2020-08-19 11:30:00|9037.4|9036.5|9043.2|9042.3|9043.5|9042.6|9036.8|9035.9|521
1597836900000|2020-08-19 11:35:00|9042.9|9042|9039|9038.1|9043.7|9042.8|9038.9|9038|484
1597837200000|2020-08-19 11:40:00|9039.1|9038.2|9035.2|9034.3|9039.6|9038.7|9035.2|9034.3|449
1597837500000|2020-08-19 11:45:00|9035.3|9034.4|9034.5|9033.6|9037.1|9036.2|9034|9033.1|527
1597837800000|2020-08-19 11:50:00|9034.4|9033.5|9035.7|9034.8|9035.8|9034.9|9032.6|9031.7|526
1597838100000|2020-08-19 11:55:00|9035.6|9034.7|9034.1|9033.2|9035.6|9034.7|9032.9|9032|482
1597838400000|2020-08-19 12:00:00|9034.2|9033.3|9034.1|9033.2|9035.5|9034.6|9032.2|9031.3|602
1597838700000|2020-08-19 12:05:00|9034|9033.1|9036.1|9035.2|9037.1|9036.2|9033.5|9032.6|365
1597839000000|2020-08-19 12:10:00|9036|9035.1|9035.4|9034.5|9036.1|9035.2|9033.3|9032.4|410
1597839300000|2020-08-19 12:15:00|9035.3|9034.4|9039.9|9039|9040|9039.1|9035.2|9034.3|378
1597839600000|2020-08-19 12:20:00|9039.8|9038.9|9036.5|9035.6|9040.2|9039.3|9036|9035.1|499
1597839900000|2020-08-19 12:25:00|9036.4|9035.5|9034.5|9033.6|9036.8|9035.9|9033.9|9033|372
1597840200000|2020-08-19 12:30:00|9034.4|9033.5|9035.9|9035|9036.1|9035.2|9032.3|9031.4|368
1597840500000|2020-08-19 12:35:00|9035.8|9034.9|9033.3|9032.4|9035.9|9035|9032.9|9032|400
1597840800000|2020-08-19 12:40:00|9033.5|9032.6|9033|9032.1|9033.9|9033|9031.2|9030.3|371
1597841100000|2020-08-19 12:45:00|9033.2|9032.3|9032.4|9031.5|9035|9034.1|9031.9|9031|479
1597841400000|2020-08-19 12:50:00|9032.5|9031.6|9030.4|9029.5|9033.8|9032.9|9029.4|9028.5|420
1597841700000|2020-08-19 12:55:00|9030.5|9029.6|9037|9036.1|9037.1|9036.2|9029.8|9028.9|573
1597842000000|2020-08-19 13:00:00|9036.9|9036|9034.1|9033.2|9037.8|9036.9|9033|9032.1|555
1597842300000|2020-08-19 13:05:00|9034|9033.1|9034.3|9033.4|9035.5|9034.6|9031.9|9031|492
1597842600000|2020-08-19 13:10:00|9034.4|9033.5|9034.9|9034|9035.5|9034.6|9032.1|9031.2|471
1597842900000|2020-08-19 13:15:00|9034.7|9033.8|9033.2|9032.3|9036.1|9035.2|9032.9|9032|401
1597843200000|2020-08-19 13:20:00|9033.3|9032.4|9035.3|9034.4|9037.7|9036.8|9033.2|9032.3|431
1597843500000|2020-08-19 13:25:00|9035.4|9034.5|9036|9035.1|9036.6|9035.6|9031.7|9030.8|522
1597843800000|2020-08-19 13:30:00|9035.9|9035|9033.6|9032.7|9037.3|9036.4|9032.4|9031.5|535
1597844100000|2020-08-19 13:35:00|9033.8|9032.9|9034.4|9033.5|9037.6|9036.7|9033.2|9032.3|514
1597844400000|2020-08-19 13:40:00|9034.5|9033.6|9033.5|9032.6|9034.7|9033.8|9032.4|9031.5|538
1597844700000|2020-08-19 13:45:00|9033.6|9032.7|9033.8|9032.9|9034.7|9033.8|9032.9|9032|619
1597845000000|2020-08-19 13:50:00|9033.9|9033|9037.1|9036.2|9038.3|9037.4|9032.8|9031.9|571
1597845300000|2020-08-19 13:55:00|9037.2|9036.3|9038|9037.1|9038.7|9037.8|9035.5|9034.6|649
1597845600000|2020-08-19 14:00:00|9038.1|9037.2|9035.2|9034.3|9038.4|9037.5|9035|9034.1|577
1597845900000|2020-08-19 14:05:00|9035.4|9034.5|9037.3|9036.4|9037.8|9036.9|9034.6|9033.7|488
1597846200000|2020-08-19 14:10:00|9037.4|9036.5|9036.9|9036|9038.3|9037.4|9036.1|9035.2|447
1597846500000|2020-08-19 14:15:00|9036.7|9035.8|9034.4|9033.5|9037|9036.1|9033.2|9032.3|484
1597846800000|2020-08-19 14:20:00|9034.5|9033.6|9036.1|9035.2|9037.8|9036.9|9034.2|9033.3|584
1597847100000|2020-08-19 14:25:00|9036|9035.1|9036.8|9035.9|9037.5|9036.6|9034.8|9033.9|575
1597847400000|2020-08-19 14:30:00|9036.9|9036|9036.4|9035.5|9037.6|9036.7|9034.8|9033.9|498
1597847700000|2020-08-19 14:35:00|9036.3|9035.4|9029.7|9028.8|9037.4|9036.5|9027.7|9026.2|818
1597848000000|2020-08-19 14:40:00|9029.8|9028.9|9029.6|9028.7|9034.3|9033.1|9027.7|9026.8|1069
1597848300000|2020-08-19 14:45:00|9029.5|9028.6|9033.8|9032.9|9036.4|9035.3|9029.2|9028.3|1130
1597848600000|2020-08-19 14:50:00|9033.7|9032.8|9032.4|9031.5|9034.8|9033.9|9030.3|9029.4|892
1597848900000|2020-08-19 14:55:00|9032.3|9031.4|9025.9|9025|9032.6|9031.7|9024.9|9023.9|1071
1597849200000|2020-08-19 15:00:00|9025.8|9024.9|9023.9|9023|9027.8|9026.9|9023.1|9022.2|958
1597849500000|2020-08-19 15:05:00|9023.8|9022.9|9026.4|9025.5|9027.1|9026.2|9023.6|9022.5|759
1597849800000|2020-08-19 15:10:00|9026.5|9025.6|9027.7|9026.8|9028.5|9027.6|9024.9|9024|678
1597850100000|2020-08-19 15:15:00|9027.8|9026.9|9026.9|9026|9028.1|9027.2|9025.6|9024.7|572
1597850400000|2020-08-19 15:20:00|9027|9026.1|9023.9|9023|9027.9|9027|9022.4|9021.5|525
1597850700000|2020-08-19 15:25:00|9024|9023.1|9021.8|9020.9|9025|9024.1|9019.4|9018.5|437
1597851000000|2020-08-19 15:30:00|9021.9|9021|9018.7|9017.8|9022.7|9021.8|9017.2|9016.3|628
1597851300000|2020-08-19 15:35:00|9018.8|9017.9|9019.6|9018.7|9019.9|9019|9017|9016.1|627
1597851600000|2020-08-19 15:40:00|9019.5|9018.6|9021.3|9020.4|9021.8|9020.9|9019.1|9018.2|461
1597851900000|2020-08-19 15:45:00|9021.4|9020.5|9022.1|9021.2|9024.4|9023.5|9021.3|9020.4|534
1597852200000|2020-08-19 15:50:00|9022|9021.1|9019.7|9018.8|9023.4|9022.5|9019.6|9018.7|413
1597852500000|2020-08-19 15:55:00|9019.8|9018.9|9020.1|9019.2|9021.4|9020.5|9019.1|9018.2|490
1597852800000|2020-08-19 16:00:00|9020.2|9019.3|9020|9019.1|9020.8|9019.9|9019.4|9018.5|502
1597853100000|2020-08-19 16:05:00|9020.2|9019.3|9018.4|9017.5|9020.3|9019.4|9015.9|9015|602
1597853400000|2020-08-19 16:10:00|9018.7|9017.2|9020.7|9019.8|9020.9|9020|9017.5|9016.6|484
1597853700000|2020-08-19 16:15:00|9020.6|9019.7|9015.1|9013.6|9020.8|9019.9|9012.9|9011.1|659
1597854000000|2020-08-19 16:20:00|9015.3|9013.8|9018.2|9017.3|9018.4|9017.5|9013.8|9012.9|640
1597854300000|2020-08-19 16:25:00|9018.3|9017.4|9020.5|9019.6|9020.6|9019.7|9015.9|9015|472
1597854600000|2020-08-19 16:30:00|9020.4|9019.5|9022.2|9021.3|9022.7|9021.8|9019.4|9018.5|534
1597854900000|2020-08-19 16:35:00|9022.3|9021.4|9025.2|9024.3|9026.1|9025.2|9021.6|9020.7|459
1597855200000|2020-08-19 16:40:00|9025.1|9024.2|9022.7|9021.8|9029|9028.1|9022|9021.1|504
1597855500000|2020-08-19 16:45:00|9022.6|9021.7|9022.9|9022|9023.5|9022.6|9021.9|9021|428
1597855800000|2020-08-19 16:50:00|9023|9022.1|9026.1|9025.2|9027.1|9026.2|9022.8|9021.9|525
1597856100000|2020-08-19 16:55:00|9025.9|9025|9022.8|9021.9|9026.1|9025.2|9022.5|9021.6|575
1597856400000|2020-08-19 17:00:00|9022.7|9021.8|9023|9022.1|9025.2|9024.3|9022.5|9021.6|530
1597856700000|2020-08-19 17:05:00|9023.1|9022.2|9023.5|9022.6|9025.3|9024.4|9022.9|9022|370
1597857000000|2020-08-19 17:10:00|9023.4|9022.5|9025.9|9025|9028.1|9027.2|9022.7|9021.8|573
1597857300000|2020-08-19 17:15:00|9026|9025.1|9025.1|9024.2|9026.7|9025.8|9024.2|9023.3|475
1597857600000|2020-08-19 17:20:00|9024.9|9024|9025.9|9025|9026.2|9025.3|9024.9|9024|352
1597857900000|2020-08-19 17:25:00|9025.8|9024.9|9026.6|9025.7|9027|9026.1|9025.6|9024.7|319
1597858200000|2020-08-19 17:30:00|9026.7|9025.8|9026.5|9025.6|9027.4|9026.5|9025.8|9024.9|291
1597858500000|2020-08-19 17:35:00|9026.3|9025.4|9026.1|9025.2|9027.3|9026.4|9026|9025.1|251
1597858800000|2020-08-19 17:40:00|9026.2|9025.3|9026.7|9025.8|9027.6|9026.7|9026|9025.1|275
1597859100000|2020-08-19 17:45:00|9026.6|9025.7|9027.8|9026.9|9028.8|9027.9|9026.5|9025.6|381
1597859400000|2020-08-19 17:50:00|9027.7|9026.8|9027.5|9026.6|9028.4|9027.5|9026|9025.1|400
1597859700000|2020-08-19 17:55:00|9027.6|9026.7|9032|9022.4|9033|9028.8|9027.4|9021.4|430
1597860000000|2020-08-19 18:00:00|9031.5|9025.2|9029.3|9027.8|9033.5|9032|9028.4|9020.6|940
1597860300000|2020-08-19 18:05:00|9029.2|9027.7|9032.6|9031.1|9035|9033.5|9025.2|9023.7|1551
1597860600000|2020-08-19 18:10:00|9032.4|9030.9|9031.7|9030.2|9034.1|9032.8|9029.9|9028.8|1160
1597860900000|2020-08-19 18:15:00|9031.8|9030.3|9035.2|9034.3|9038.9|9037.4|9030.4|9029|1179
1597861200000|2020-08-19 18:20:00|9035.3|9034.4|9038|9037.1|9039.5|9038.6|9034.5|9033.6|1222
1597861500000|2020-08-19 18:25:00|9038.1|9037.2|9037.6|9036.7|9039.2|9038.2|9035.6|9034.5|1078
1597861800000|2020-08-19 18:30:00|9037.9|9036.4|9040.1|9039.2|9041.9|9040.7|9037|9035.9|997
1597862100000|2020-08-19 18:35:00|9040|9039.1|9040.9|9040|9044.3|9043.2|9039.3|9038.1|1007
1597862400000|2020-08-19 18:40:00|9041|9040.1|9042.1|9041.2|9046.2|9045.3|9040.7|9039.8|1183
1597862700000|2020-08-19 18:45:00|9042.2|9041.3|9039.7|9038.8|9045.3|9044.3|9039.2|9038.3|979
1597863000000|2020-08-19 18:50:00|9039.6|9038.7|9040|9039.1|9042.9|9041.8|9038|9037.1|732
1597863300000|2020-08-19 18:55:00|9039.9|9039|9041.2|9040.3|9042.6|9041.6|9039.8|9038.5|724
1597863600000|2020-08-19 19:00:00|9041.1|9040.2|9042.1|9041.2|9043.2|9042.3|9039.8|9038.9|915
1597863900000|2020-08-19 19:05:00|9042.2|9041.3|9040.9|9040|9042.7|9041.8|9040.1|9039.2|671
1597864200000|2020-08-19 19:10:00|9040.8|9039.9|9042.7|9041.8|9043.8|9042.9|9040.3|9039.4|542
1597864500000|2020-08-19 19:15:00|9042.6|9041.7|9043.1|9042.2|9044.4|9043.5|9041.7|9040.8|626
1597864800000|2020-08-19 19:20:00|9043.3|9042.4|9042.5|9041.6|9043.9|9043|9040.7|9039.8|653
1597865100000|2020-08-19 19:25:00|9042.4|9041.5|9040.5|9039.6|9042.4|9041.5|9039|9038.1|564
1597865400000|2020-08-19 19:30:00|9040.6|9039.7|9038.5|9037.6|9041.5|9040.5|9038.1|9037.2|577
1597865700000|2020-08-19 19:35:00|9038.4|9037.5|9035.3|9034.4|9038.8|9037.9|9034.8|9033.9|544
1597866000000|2020-08-19 19:40:00|9035.4|9034.5|9039.4|9038.5|9040|9039.1|9034.6|9033.7|509
1597866300000|2020-08-19 19:45:00|9039.2|9038.3|9039.2|9038.3|9040|9039.1|9037.2|9036.3|584
1597866600000|2020-08-19 19:50:00|9039.4|9038.5|9039.6|9038.7|9042|9041|9038.3|9037.4|695
1597866900000|2020-08-19 19:55:00|9039.9|9038.4|9042.3|9041.4|9042.3|9041.4|9038.8|9037.9|589
1597867200000|2020-08-19 20:00:00|9042.2|9041.3|9044|9043.1|9044.3|9043.4|9041.4|9040.5|399
1597867500000|2020-08-19 20:05:00|9044.1|9043.2|9041.5|9040.6|9044.6|9043.3|9041.1|9039.9|185
1597867800000|2020-08-19 20:10:00|9041.7|9040.2|9043.8|9042.3|9043.8|9042.5|9041.5|9040.2|298
1597868100000|2020-08-19 20:15:00|9043.4|9041.9|9043.9|9043|9044.3|9043.1|9042.7|9041.8|204
1597868400000|2020-08-19 20:20:00|9044|9043.1|9042.8|9041.9|9044.6|9043.7|9042.7|9041.6|241
1597868700000|2020-08-19 20:25:00|9042.9|9042|9041.9|9040.4|9044.9|9043.6|9040.5|9039.3|303
1597869000000|2020-08-19 20:30:00|9042|9040.5|9039.7|9038.8|9042|9040.5|9038.7|9037.8|342
1597869300000|2020-08-19 20:35:00|9039.8|9038.9|9039.8|9038.3|9039.9|9039|9039|9037.9|158
1597869600000|2020-08-19 20:40:00|9039.7|9038.2|9038.9|9038|9039.9|9038.7|9038.4|9037.1|230
1597869900000|2020-08-19 20:45:00|9039|9038.1|9040.2|9038.7|9041.7|9040.2|9038.8|9037.5|321
1597870200000|2020-08-19 20:50:00|9040.1|9038.6|9038.6|9037.1|9040.6|9039.1|9036.7|9035.5|302
1597870500000|2020-08-19 20:55:00|9038.7|9037.2|9043.6|9034.6|9043.7|9039.1|9037.7|9033.8|485
1597870800000|2020-08-19 21:00:00|9044.2|9034|9045.5|9035.7|9047.2|9036.5|9043.4|9033.6|75
1597871100000|2020-08-19 21:05:00|9045.3|9034.3|9046.2|9034.2|9046.7|9034.8|9037.1|9031.9|262
1597871400000|2020-08-19 21:10:00|9046.5|9034.5|9040.2|9032.2|9046.7|9035.8|9038.8|9031.3|403
1597871700000|2020-08-19 21:15:00|9039.9|9030.9|9042.8|9032.6|9047|9035|9038.6|9029.5|536
1597872000000|2020-08-19 21:20:00|9043.5|9031.9|9038.2|9030.5|9044.1|9032.6|9037.4|9029.4|412
1597872300000|2020-08-19 21:25:00|9038|9030.7|9036.9|9030.8|9039.5|9031.8|9036.7|9029.1|414
1597872600000|2020-08-19 21:30:00|9037|9030.5|9036.2|9030|9038.7|9032.3|9033.2|9029.3|655
1597872900000|2020-08-19 21:35:00|9036.1|9030.9|9035.6|9030|9036.9|9031.3|9034.5|9029|500
1597873200000|2020-08-19 21:40:00|9035.4|9030.1|9036.1|9030.5|9036.6|9032|9033.3|9029.3|675
1597873500000|2020-08-19 21:45:00|9035.9|9030.6|9036.1|9027.7|9038.7|9032.3|9033.6|9027|814
1597873800000|2020-08-19 21:50:00|9036.2|9027.6|9035|9029.2|9038.6|9029.9|9034.9|9026.2|652
1597874100000|2020-08-19 21:55:00|9035.1|9029.1|9035.9|9029.2|9037.9|9030.9|9033.8|9026.3|672
1597874400000|2020-08-19 22:00:00|9035.8|9029.6|9034.3|9031.8|9037.9|9032.7|9034|9027.3|1081
1597874700000|2020-08-19 22:05:00|9034.6|9031.5|9033.2|9031.7|9035.4|9032.4|9032.9|9030|420
1597875000000|2020-08-19 22:10:00|9033.9|9031.2|9032.7|9031.2|9034.7|9032.5|9032.5|9030.5|321
1597875300000|2020-08-19 22:15:00|9032.8|9031.3|9033.6|9032.1|9035.1|9032.6|9031.5|9029.3|293
1597875600000|2020-08-19 22:20:00|9033.5|9032|9033.5|9031.2|9034.9|9033.2|9032.5|9030.9|351
1597875900000|2020-08-19 22:25:00|9033.4|9031.3|9033.9|9032.4|9035|9033.3|9033|9031|514
1597876200000|2020-08-19 22:30:00|9034.2|9032|9035.2|9033.7|9036.4|9034.9|9033.4|9031.6|331
1597876500000|2020-08-19 22:35:00|9035.3|9033.8|9035.2|9033.7|9035.9|9034.3|9033.8|9032.1|233
1597876800000|2020-08-19 22:40:00|9035.3|9033.8|9035.5|9034|9036.2|9034.7|9034.1|9032.6|201
1597877100000|2020-08-19 22:45:00|9035.3|9033.8|9035.6|9034.1|9036.3|9034.6|9034.4|9032.1|242
1597877400000|2020-08-19 22:50:00|9035.5|9034|9034.8|9033.3|9036.6|9034.8|9034.6|9033.1|210
1597877700000|2020-08-19 22:55:00|9034.9|9033.4|9035.9|9034.4|9036.5|9034.4|9034.8|9032.9|175
1597878000000|2020-08-19 23:00:00|9036.2|9034|9037.2|9035.7|9038.1|9035.9|9035.5|9033.8|332
1597878300000|2020-08-19 23:05:00|9037.3|9035.8|9038.3|9036.8|9038.9|9037.1|9036.5|9035|264
1597878600000|2020-08-19 23:10:00|9038.4|9036.9|9039.2|9037.7|9039.4|9037.9|9037.8|9035.6|238
1597878900000|2020-08-19 23:15:00|9039.1|9037.6|9038.1|9036.6|9039.3|9037.8|9038|9036.5|230
1597879200000|2020-08-19 23:20:00|9038|9036.5|9036.9|9035.4|9038.3|9037.1|9036.8|9035.3|190
1597879500000|2020-08-19 23:25:00|9037|9035.5|9036.3|9034.8|9037.4|9036|9035.5|9034|196
1597879800000|2020-08-19 23:30:00|9036.2|9034.7|9035.8|9034.3|9037.4|9035.9|9035.4|9033.9|238
1597880100000|2020-08-19 23:35:00|9035.9|9034.4|9036.2|9034.7|9037.3|9035.8|9035.7|9034.2|202
1597880400000|2020-08-19 23:40:00|9036.3|9034.8|9037.4|9035.9|9038.3|9037.2|9035.5|9034|256
1597880700000|2020-08-19 23:45:00|9037.5|9036|9036.7|9035.2|9037.9|9036.4|9036.3|9034.8|197
1597881000000|2020-08-19 23:50:00|9036.6|9035.1|9035.6|9034.1|9037.3|9036|9035.5|9034|255
1597881300000|2020-08-19 23:55:00|9035.5|9034|9035.2|9033.7|9035.8|9034.3|9035|9033.5|169
1597881600000|2020-08-20 00:00:00|9035.3|9033.8|9038.4|9036.9|9038.8|9037.9|9034.6|9033.5|359
1597881900000|2020-08-20 00:05:00|9038.5|9037|9038.6|9037.1|9038.8|9037.7|9037.5|9036.6|238
1597882200000|2020-08-20 00:10:00|9038.7|9037.2|9036.7|9035.2|9039.2|9037.9|9036.4|9035.1|254
1597882500000|2020-08-20 00:15:00|9036.6|9035.1|9036.3|9035.4|9037.4|9036.4|9035.8|9034.5|246
1597882800000|2020-08-20 00:20:00|9036.7|9035.8|9037.1|9036.2|9037.9|9036.8|9036.7|9035.5|173
1597883100000|2020-08-20 00:25:00|9037.2|9036.3|9036.7|9035.8|9037.5|9036.5|9036.3|9034.9|192
1597883400000|2020-08-20 00:30:00|9037|9035.5|9036.1|9034.6|9037.3|9036.2|9035.9|9034.4|215
1597883700000|2020-08-20 00:35:00|9036|9034.5|9036.7|9035.8|9037.2|9035.9|9035.8|9034.5|256
1597884000000|2020-08-20 00:40:00|9036.8|9035.9|9036.4|9034.9|9037.3|9036.3|9035.3|9033.9|316
1597884300000|2020-08-20 00:45:00|9036.3|9035.4|9036.9|9036|9037.4|9036.3|9035.8|9034.5|287
1597884600000|2020-08-20 00:50:00|9037|9036.1|9038.2|9036.7|9038.2|9036.7|9036.5|9035.4|299
1597884900000|2020-08-20 00:55:00|9038.1|9036.6|9037.7|9036.2|9038.3|9037.1|9036.5|9035.5|316
1597885200000|2020-08-20 01:00:00|9037.6|9036.1|9038.2|9037.3|9038.9|9037.8|9037.2|9035.7|341
1597885500000|2020-08-20 01:05:00|9038.1|9037.2|9038.7|9037.8|9039.3|9038|9036.9|9035.6|267
1597885800000|2020-08-20 01:10:00|9038.8|9037.9|9040|9038.5|9040.1|9038.7|9038.3|9037.1|332
1597886100000|2020-08-20 01:15:00|9039.9|9038.4|9038.8|9037.3|9040|9038.9|9037.2|9035.9|603
1597886400000|2020-08-20 01:20:00|9039|9037.5|9039.7|9038.8|9040.7|9039.6|9038.2|9037.1|561
1597886700000|2020-08-20 01:25:00|9039.8|9038.9|9040.6|9039.1|9040.9|9039.8|9039.3|9038.1|481
1597887000000|2020-08-20 01:30:00|9040.7|9039.2|9039.4|9037.9|9040.9|9039.9|9039.2|9037.7|403
1597887300000|2020-08-20 01:35:00|9039.3|9037.8|9037.9|9037|9039.9|9038.7|9037.7|9036.4|372
1597887600000|2020-08-20 01:40:00|9038|9037.1|9038.8|9037.3|9039.4|9038.1|9037.7|9036.7|392
1597887900000|2020-08-20 01:45:00|9038.9|9037.4|9040.9|9039.4|9041|9039.8|9037.7|9036.6|363
1597888200000|2020-08-20 01:50:00|9040.8|9039.3|9041.6|9040.7|9042.1|9040.7|9040.5|9039.2|268
1597888500000|2020-08-20 01:55:00|9041.7|9040.8|9042.3|9041.4|9043.2|9042.1|9041.3|9040.2|310
1597888800000|2020-08-20 02:00:00|9042.4|9041.5|9043.5|9042.6|9043.9|9042.9|9042.3|9041.4|270
1597889100000|2020-08-20 02:05:00|9043.6|9042.7|9043.5|9042.6|9044.2|9043.1|9043.3|9042.3|200
1597889400000|2020-08-20 02:10:00|9043.4|9042.5|9043|9042.1|9043.8|9042.7|9042.9|9041.7|237
1597889700000|2020-08-20 02:15:00|9042.9|9042|9044.9|9044|9045.6|9044.2|9042.7|9041.8|266
1597890000000|2020-08-20 02:20:00|9045|9044.1|9044.1|9043.2|9045.7|9044.6|9044.1|9042.9|199
1597890300000|2020-08-20 02:25:00|9044.2|9043.3|9043.2|9042.3|9044.2|9043.3|9042.9|9041.8|271
1597890600000|2020-08-20 02:30:00|9043.1|9042.2|9044.7|9043.8|9044.8|9043.9|9043|9041.7|265
1597890900000|2020-08-20 02:35:00|9044.6|9043.7|9042.9|9042|9045.4|9044.4|9042.4|9041.3|378
1597891200000|2020-08-20 02:40:00|9042.8|9041.9|9043.3|9042.4|9043.9|9042.9|9042.8|9041.7|325
1597891500000|2020-08-20 02:45:00|9043.4|9042.5|9044.5|9043|9044.5|9043.1|9042.7|9041.5|293
1597891800000|2020-08-20 02:50:00|9044.4|9042.9|9045.2|9044.3|9045.6|9044.6|9044.1|9042.9|275
1597892100000|2020-08-20 02:55:00|9045.4|9044.5|9045.6|9044.7|9046.2|9045.3|9045|9044.1|217
1597892400000|2020-08-20 03:00:00|9045.5|9044.6|9044.7|9043.8|9045.6|9044.7|9043.9|9042.7|253
1597892700000|2020-08-20 03:05:00|9044.5|9043.6|9044.2|9043.3|9045.1|9043.9|9042.7|9041.8|295
1597893000000|2020-08-20 03:10:00|9044.3|9043.4|9043.3|9042.4|9044.7|9043.8|9042.9|9042|323
1597893300000|2020-08-20 03:15:00|9042.6|9041.7|9043.3|9042.4|9044.2|9043.2|9042.5|9041.2|343
1597893600000|2020-08-20 03:20:00|9043.6|9042.1|9044.2|9042.7|9044.4|9043.4|9043.1|9041.9|218
1597893900000|2020-08-20 03:25:00|9044.1|9042.6|9044.3|9043.4|9044.7|9043.5|9043|9041.8|260
1597894200000|2020-08-20 03:30:00|9044.2|9043.3|9042.9|9042|9044.4|9043.4|9042.8|9041.7|263
1597894500000|2020-08-20 03:35:00|9042.8|9041.9|9041.7|9040.8|9043.2|9042.1|9041.3|9040.4|252
1597894800000|2020-08-20 03:40:00|9041.9|9041|9039.8|9038.9|9042|9041.1|9039.8|9038.5|242
1597895100000|2020-08-20 03:45:00|9039.7|9038.8|9040.4|9039.5|9041.7|9040.5|9039.7|9038.3|177
1597895400000|2020-08-20 03:50:00|9040.5|9039.6|9040.1|9038.6|9041|9039.8|9039.9|9038.6|173
1597895700000|2020-08-20 03:55:00|9039.6|9038.7|9039.6|9038.7|9040.4|9039.2|9039.2|9038|191
1597896000000|2020-08-20 04:00:00|9039.5|9038.6|9040.7|9039.8|9041.1|9040|9039.5|9038.6|172
1597896300000|2020-08-20 04:05:00|9040.8|9039.9|9040.7|9039.8|9041.3|9040.1|9040.3|9039.2|146
1597896600000|2020-08-20 04:10:00|9040.6|9039.7|9040.2|9039.3|9041.2|9040|9040.1|9038.9|148
1597896900000|2020-08-20 04:15:00|9040.3|9039.4|9040.9|9039.4|9041.8|9040.8|9040.3|9039|193
1597897200000|2020-08-20 04:20:00|9041|9039.5|9040.1|9039.2|9041.3|9040.4|9040|9038.9|150
1597897500000|2020-08-20 04:25:00|9040.2|9039.3|9041|9039.5|9041.2|9040.1|9039.7|9038.8|107
1597897800000|2020-08-20 04:30:00|9041.1|9039.6|9041.7|9040.8|9042.3|9041|9040.6|9039.6|162
1597898100000|2020-08-20 04:35:00|9041.8|9040.9|9042.6|9041.1|9042.7|9041.5|9041.7|9040.5|113
1597898400000|2020-08-20 04:40:00|9042.2|9041.3|9041.5|9040.6|9042.5|9041.4|9040.6|9039.3|140
1597898700000|2020-08-20 04:45:00|9041.8|9040.3|9042.9|9041.4|9043.2|9042|9041.6|9040.3|151
1597899000000|2020-08-20 04:50:00|9042.8|9041.3|9043.2|9041.7|9043.4|9042.2|9042|9040.9|209
1597899300000|2020-08-20 04:55:00|9043.3|9041.8|9046.9|9046|9047.3|9046.1|9043|9041.7|296
1597899600000|2020-08-20 05:00:00|9047.2|9045.7|9044.8|9043.9|9047.2|9045.9|9044.2|9043.3|340
1597899900000|2020-08-20 05:05:00|9044.7|9043.8|9045.2|9043.7|9045.7|9044.5|9044.3|9043.1|276
1597900200000|2020-08-20 05:10:00|9044.8|9043.9|9046.1|9045.2|9046.5|9045.4|9044.7|9043.5|210
1597900500000|2020-08-20 05:15:00|9046.2|9045.3|9046.3|9045.4|9046.6|9045.5|9045.5|9044.3|188
1597900800000|2020-08-20 05:20:00|9046.4|9045.5|9047.4|9046.5|9047.8|9046.9|9045.9|9044.8|319
1597901100000|2020-08-20 05:25:00|9047.5|9046.6|9045.4|9044.5|9047.6|9046.6|9044.8|9043.7|288
1597901400000|2020-08-20 05:30:00|9045.3|9044.4|9048.3|9047.4|9048.6|9047.6|9045.1|9044.1|291
1597901700000|2020-08-20 05:35:00|9048.2|9047.3|9049.4|9048.5|9050.9|9049.7|9048|9047.1|329
1597902000000|2020-08-20 05:40:00|9049.3|9048.4|9051.8|9050.9|9052.8|9051.6|9049.2|9048.3|451
1597902300000|2020-08-20 05:45:00|9051.7|9050.8|9050.4|9049.5|9052.2|9051.2|9050.4|9049.3|373
1597902600000|2020-08-20 05:50:00|9050.3|9049.4|9049.7|9048.8|9050.9|9049.9|9048.9|9048|228
1597902900000|2020-08-20 05:55:00|9049.8|9048.9|9049.2|9047.7|9050.2|9049.3|9046.3|9045.3|521
1597903200000|2020-08-20 06:00:00|9049.3|9047.8|9048.1|9047.2|9050.5|9049.2|9047.8|9046.9|452
1597903500000|2020-08-20 06:05:00|9048|9047.1|9047|9046.1|9049.6|9048.7|9046.7|9045.8|505
1597903800000|2020-08-20 06:10:00|9046.9|9046|9047.2|9045.7|9048.9|9047.8|9045.7|9044.2|638
1597904100000|2020-08-20 06:15:00|9047.3|9045.8|9051.3|9050.4|9052.5|9051.2|9046.8|9045.6|523
1597904400000|2020-08-20 06:20:00|9051.2|9050.3|9052.1|9050.6|9053.3|9052.1|9050.5|9049.2|577
1597904700000|2020-08-20 06:25:00|9052.2|9050.7|9052.3|9050.8|9053.9|9052.8|9051.4|9050.5|551
1597905000000|2020-08-20 06:30:00|9052|9051.1|9049.8|9048.9|9054.7|9053.5|9049.4|9048.3|608
1597905300000|2020-08-20 06:35:00|9049.9|9049|9052.6|9051.7|9053.2|9052.3|9049.8|9048.9|438
1597905600000|2020-08-20 06:40:00|9052.5|9051.6|9055.5|9054.6|9055.6|9054.7|9051.5|9050.6|483
1597905900000|2020-08-20 06:45:00|9055.6|9054.7|9058.9|9057.4|9059.1|9058|9055|9054.1|738
1597906200000|2020-08-20 06:50:00|9059|9057.5|9058.3|9057.4|9059.3|9058.3|9057.9|9057|452
1597906500000|2020-08-20 06:55:00|9058.5|9057|9053.5|9052.6|9058.7|9057.7|9053|9052.1|643
1597906800000|2020-08-20 07:00:00|9053.6|9052.7|9063.1|9062.2|9064.1|9063.2|9053.6|9052.7|733
1597907100000|2020-08-20 07:05:00|9063|9062.1|9067.1|9066.2|9069.3|9068|9062.1|9060.9|866
1597907400000|2020-08-20 07:10:00|9067|9066.1|9065|9064.1|9068.3|9067.2|9065|9064.1|628
1597907700000|2020-08-20 07:15:00|9065.1|9064.2|9065.3|9064.4|9065.7|9064.8|9063.5|9062.6|593
1597908000000|2020-08-20 07:20:00|9065.2|9064.3|9066.3|9065.4|9067.2|9066|9063|9062.1|794
1597908300000|2020-08-20 07:25:00|9066.2|9065.3|9066.3|9065.4|9067.8|9066.9|9065.5|9064.6|646
1597908600000|2020-08-20 07:30:00|9066.7|9065.8|9064.6|9063.7|9067.8|9066.9|9064.4|9063.2|784
1597908900000|2020-08-20 07:35:00|9064.7|9063.8|9062.8|9061.9|9064.8|9063.9|9060.8|9059.9|750
1597909200000|2020-08-20 07:40:00|9062.7|9061.8|9058.5|9057.6|9063.2|9062.2|9058.2|9057.3|560
1597909500000|2020-08-20 07:45:00|9058.4|9057.5|9059.3|9058.4|9060.6|9059.6|9057.2|9056.3|544
1597909800000|2020-08-20 07:50:00|9059.4|9058.5|9055.5|9054.6|9059.9|9058.9|9054.6|9053.7|574
1597910100000|2020-08-20 07:55:00|9055.6|9054.7|9054.4|9053.5|9057.5|9056.6|9053.3|9052.4|683
1597910400000|2020-08-20 08:00:00|9054.5|9053.6|9048.3|9047.4|9056.4|9055.3|9047.7|9046.8|779
1597910700000|2020-08-20 08:05:00|9048.4|9047.5|9050.9|9050|9052.1|9051.2|9047.7|9046.8|578
1597911000000|2020-08-20 08:10:00|9050.8|9049.9|9048.8|9047.9|9051.4|9050.5|9046.9|9046|725
1597911300000|2020-08-20 08:15:00|9048.7|9047.8|9050.2|9049.3|9051.1|9050.2|9047.8|9046.9|724
1597911600000|2020-08-20 08:20:00|9050.1|9049.2|9044.4|9043.5|9050.3|9049.4|9041.5|9040|956
1597911900000|2020-08-20 08:25:00|9044.3|9043.4|9035.9|9035|9045.2|9044.3|9035|9034.1|952
1597912200000|2020-08-20 08:30:00|9036.4|9035.5|9035.6|9034.7|9040.5|9039.6|9035.1|9034.2|786
1597912500000|2020-08-20 08:35:00|9035.9|9035|9034.2|9033.3|9037.7|9036.6|9034|9032.9|760
1597912800000|2020-08-20 08:40:00|9034.3|9033.4|9037.6|9036.7|9038.5|9037.6|9033.1|9032.2|574
1597913100000|2020-08-20 08:45:00|9037.7|9036.8|9030.5|9029.6|9037.9|9037|9028.4|9027.5|635
1597913400000|2020-08-20 08:50:00|9030.3|9029.4|9029.5|9028.6|9033|9032.1|9029|9028.1|768
1597913700000|2020-08-20 08:55:00|9029.6|9028.7|9031.2|9030.3|9031.6|9030.7|9026.8|9025.9|830
1597914000000|2020-08-20 09:00:00|9031.4|9030.5|9031|9030.1|9032.4|9031.5|9027.3|9026.4|724
1597914300000|2020-08-20 09:05:00|9031.2|9030.3|9029|9028.1|9031.7|9030.8|9025.1|9023.9|710
1597914600000|2020-08-20 09:10:00|9028.7|9027.8|9026.5|9025.6|9029.4|9028.4|9026|9025|665
1597914900000|2020-08-20 09:15:00|9026.6|9025.7|9028|9027.1|9028|9027.1|9025.8|9024.9|581
1597915200000|2020-08-20 09:20:00|9027.9|9027|9027.7|9026.8|9030|9029.1|9026.7|9025.8|523
1597915500000|2020-08-20 09:25:00|9027.8|9026.9|9027.5|9026.6|9030|9028.8|9026.7|9025.8|665
1597915800000|2020-08-20 09:30:00|9027.4|9026.5|9027.3|9026.4|9028.5|9027.3|9025.8|9024.7|647
1597916100000|2020-08-20 09:35:00|9027.5|9026.6|9025.4|9024.5|9030.4|9029.4|9025.1|9024.2|551
1597916400000|2020-08-20 09:40:00|9025.3|9024.4|9027.4|9026.5|9027.5|9026.6|9025.1|9024.2|582
1597916700000|2020-08-20 09:45:00|9027.6|9026.7|9028.3|9027.4|9028.9|9028|9026.2|9025.3|561
1597917000000|2020-08-20 09:50:00|9028.4|9027.5|9026.1|9025.2|9030|9029.1|9025.7|9024.8|596
1597917300000|2020-08-20 09:55:00|9026.2|9025.3|9022.1|9021.2|9026.3|9025.4|9021.1|9019.7|497
1597917600000|2020-08-20 10:00:00|9022.2|9021.3|9024.3|9022.8|9024.8|9023.6|9019.7|9018.5|607
1597917900000|2020-08-20 10:05:00|9024.4|9022.9|9022.6|9021.7|9027.3|9026|9022.4|9021.5|564
1597918200000|2020-08-20 10:10:00|9023|9021.5|9025.2|9024.3|9026.1|9025.2|9022.5|9021.5|556
1597918500000|2020-08-20 10:15:00|9025.3|9024.4|9020.7|9019.2|9026.5|9025.3|9020.5|9019.2|647
1597918800000|2020-08-20 10:20:00|9020.3|9019.4|9017.9|9017|9021.2|9020.1|9017.9|9017|582
1597919100000|2020-08-20 10:25:00|9017.8|9016.9|9023.7|9022.8|9023.8|9022.9|9017.6|9016.7|420
1597919400000|2020-08-20 10:30:00|9023.6|9022.7|9018.1|9017.2|9023.9|9023|9018.1|9017.2|434
1597919700000|2020-08-20 10:35:00|9018.2|9017.3|9015.7|9014.8|9020.3|9019.4|9015|9014|479
1597920000000|2020-08-20 10:40:00|9015.8|9014.9|9016.3|9015.4|9016.5|9015.6|9015|9014.1|446
1597920300000|2020-08-20 10:45:00|9016.2|9015.3|9018.7|9017.8|9019.6|9018.7|9015.8|9014.9|494
1597920600000|2020-08-20 10:50:00|9018.8|9017.9|9016.1|9015.2|9021.7|9020.8|9015.5|9014.6|684
1597920900000|2020-08-20 10:55:00|9016|9015.1|9018.8|9017.9|9019.6|9018.7|9015.6|9014.7|601
1597921200000|2020-08-20 11:00:00|9019|9018.1|9017|9016.1|9019.8|9018.9|9016.5|9015.6|551
1597921500000|2020-08-20 11:05:00|9017.1|9016.2|9018.8|9017.9|9019.4|9018.5|9016.2|9015.3|474
1597921800000|2020-08-20 11:10:00|9018.7|9017.8|9017.1|9016.2|9019.2|9018.3|9016.2|9015.3|459
1597922100000|2020-08-20 11:15:00|9017.2|9016.3|9016.7|9015.8|9017.7|9016.8|9013.4|9012.5|448
1597922400000|2020-08-20 11:20:00|9016.6|9015.7|9018.3|9017.4|9019.6|9018.7|9016|9015.1|545
1597922700000|2020-08-20 11:25:00|9018.4|9017.5|9018.5|9017|9018.6|9017.7|9016|9015.1|432
1597923000000|2020-08-20 11:30:00|9018.6|9017.1|9017|9015.5|9018.6|9017.5|9016.2|9015.3|554
1597923300000|2020-08-20 11:35:00|9017.1|9015.6|9013.9|9013|9017.2|9016|9012.4|9011.4|707
1597923600000|2020-08-20 11:40:00|9013.8|9012.9|9010.8|9009.9|9014.2|9013.3|9010.7|9009.8|543
1597923900000|2020-08-20 11:45:00|9010.9|9010|9013.2|9012.3|9013.8|9012.7|9010.7|9009.8|554
1597924200000|2020-08-20 11:50:00|9013|9012.1|9014.4|9013.5|9016.2|9015.3|9011.4|9010.5|607
1597924500000|2020-08-20 11:55:00|9014.3|9013.4|9015.4|9014.5|9015.7|9014.8|9012.2|9011.3|669
1597924800000|2020-08-20 12:00:00|9015.6|9014.7|9015.4|9014.5|9016|9015.1|9013.3|9012.4|535
1597925100000|2020-08-20 12:05:00|9015.5|9014.6|9014.5|9013.6|9016.6|9015.7|9013.9|9013|537
1597925400000|2020-08-20 12:10:00|9014.4|9013.5|9017.4|9016.5|9018.4|9017.5|9011.2|9010.3|546
1597925700000|2020-08-20 12:15:00|9017.3|9016.4|9016.7|9015.8|9018.4|9017.5|9016.6|9015.7|573
1597926000000|2020-08-20 12:20:00|9016.6|9015.7|9018.3|9017.4|9018.8|9017.9|9015.9|9015|609
1597926300000|2020-08-20 12:25:00|9018.2|9017.3|9018.1|9014.9|9018.9|9017.7|9014.9|9014|523
1597926600000|2020-08-20 12:30:00|9018|9014.6|9019.2|9018.3|9020.6|9019.5|9015.3|9013.8|965
1597926900000|2020-08-20 12:35:00|9019.3|9018.4|9022.2|9021.3|9022.6|9021.7|9018.6|9017.7|661
1597927200000|2020-08-20 12:40:00|9022.3|9021.4|9023.6|9022.7|9023.7|9022.8|9019.6|9018.7|602
1597927500000|2020-08-20 12:45:00|9023.5|9022.6|9026.2|9025.3|9027.1|9026.2|9022.7|9021.8|706
1597927800000|2020-08-20 12:50:00|9026.3|9025.4|9026|9025.1|9028.5|9027.5|9024|9023.1|736
1597928100000|2020-08-20 12:55:00|9025.9|9025|9029.7|9028.8|9030.3|9029.4|9023.1|9022.2|890
1597928400000|2020-08-20 13:00:00|9030|9029.1|9028.9|9028|9031.2|9030.3|9027.1|9026.2|959
1597928700000|2020-08-20 13:05:00|9028.8|9027.9|9027.5|9026.6|9031|9030.1|9027.3|9026.4|844
1597929000000|2020-08-20 13:10:00|9027.6|9026.7|9023.4|9022.5|9028|9027.1|9023.4|9022.3|842
1597929300000|2020-08-20 13:15:00|9023.7|9022.8|9020.9|9020|9025.2|9024.3|9019.4|9018.5|912
1597929600000|2020-08-20 13:20:00|9021.1|9020.2|9024.5|9023.6|9024.7|9023.8|9020.2|9019.3|653
1597929900000|2020-08-20 13:25:00|9024.4|9023.5|9023.6|9022.7|9027.1|9026.2|9023|9022.1|619
1597930200000|2020-08-20 13:30:00|9023.7|9022.8|9025.7|9024.8|9027.8|9026.9|9023.5|9022.6|741
1597930500000|2020-08-20 13:35:00|9025.8|9024.9|9025.3|9024.4|9027.5|9026.6|9024.5|9023.6|674
1597930800000|2020-08-20 13:40:00|9025.5|9024.6|9023.9|9023|9025.9|9025|9021.7|9020.8|805
1597931100000|2020-08-20 13:45:00|9023.8|9022.9|9026.4|9025.5|9026.9|9026|9022.9|9022|816
1597931400000|2020-08-20 13:50:00|9026.5|9025.6|9028.7|9027.8|9029.5|9028.6|9025.4|9024.5|701
1597931700000|2020-08-20 13:55:00|9028.8|9027.9|9030.4|9028.9|9032.8|9031.9|9026.5|9025.6|828
1597932000000|2020-08-20 14:00:00|9030.5|9029|9017.9|9017|9031.5|9029.5|9017.4|9016.5|1025
1597932300000|2020-08-20 14:05:00|9017.7|9016.8|9015.3|9014.4|9018.7|9017.8|9013.2|9012.3|792
1597932600000|2020-08-20 14:10:00|9015.4|9014.5|9014.4|9013.5|9015.4|9014.5|9012.3|9011.4|717
1597932900000|2020-08-20 14:15:00|9014.3|9013.4|9012.5|9011.6|9014.6|9013.7|9012|9011.1|736
1597933200000|2020-08-20 14:20:00|9012.4|9011.5|9011.5|9010.6|9014.1|9013.2|9010.8|9009.9|725
1597933500000|2020-08-20 14:25:00|9011.6|9010.7|9010.3|9009.4|9012.3|9011.4|9009.6|9008.7|699
1597933800000|2020-08-20 14:30:00|9010.4|9009.5|9018.2|9017.3|9019|9018.1|9010|9009.1|852
1597934100000|2020-08-20 14:35:00|9018.3|9017.4|9014.5|9013.6|9018.8|9017.9|9013.8|9012.9|635
1597934400000|2020-08-20 14:40:00|9014.4|9013.5|9007.7|9006.8|9016|9015.1|9007|9006.1|675
1597934700000|2020-08-20 14:45:00|9007.8|9006.9|9004.8|9003.9|9010.1|9009.2|9002.7|9001.8|862
1597935000000|2020-08-20 14:50:00|9005|9004.1|9004.7|9003.8|9006.6|9005.7|9002.8|9001.9|905
1597935300000|2020-08-20 14:55:00|9004.8|9003.9|9012.9|9012|9013.5|9012.6|9004|9003.1|998
1597935600000|2020-08-20 15:00:00|9012.8|9011.9|9017.6|9016.7|9018.4|9017.5|9009.9|9009|892
1597935900000|2020-08-20 15:05:00|9017.7|9016.8|9014.6|9013.7|9017.7|9016.8|9013.9|9013|573
1597936200000|2020-08-20 15:10:00|9014.7|9013.8|9012.9|9012|9015.7|9014.8|9012.5|9011.6|563
1597936500000|2020-08-20 15:15:00|9013|9012.1|9011|9010.1|9013.8|9012.9|9010.7|9009.8|515
1597936800000|2020-08-20 15:20:00|9010.9|9010|9005|9004.1|9011.4|9010.5|9004.9|9004|606
1597937100000|2020-08-20 15:25:00|9005.1|9004.2|9005.5|9004.6|9007.9|9007|9005|9004.1|617
1597937400000|2020-08-20 15:30:00|9005.4|9004.5|9003.6|9002.7|9006.7|9005.8|9002.5|9001.6|576
1597937700000|2020-08-20 15:35:00|9003.5|9002.6|9004.7|9003.8|9006|9005.1|9002.7|9001.8|790
1597938000000|2020-08-20 15:40:00|9004.6|9003.7|9003.4|9002.5|9006.7|9005.8|9002.9|9002|659
1597938300000|2020-08-20 15:45:00|9003.5|9002.6|9002.5|9001.6|9003.8|9002.9|9001.1|9000.2|537
1597938600000|2020-08-20 15:50:00|9002.4|9001.5|9002.6|9001.7|9003.4|9002.5|9001.4|9000.5|530
1597938900000|2020-08-20 15:55:00|9002.5|9001.6|8992.3|8991.4|9003.7|9002.8|8992.3|8991.4|722
1597939200000|2020-08-20 16:00:00|8992.5|8991.6|8994.7|8993.8|8994.8|8993.9|8988.9|8988|768
1597939500000|2020-08-20 16:05:00|8994.8|8993.9|8988.2|8987.3|8994.8|8993.9|8985.7|8984.8|643
1597939800000|2020-08-20 16:10:00|8988.3|8987.4|8988.8|8987.9|8992.9|8992|8986.7|8985.8|700
1597940100000|2020-08-20 16:15:00|8989.1|8988.2|8990.3|8989.4|8990.5|8989.6|8986.1|8985.2|514
1597940400000|2020-08-20 16:20:00|8990.2|8989.3|8990.6|8989.7|8990.7|8989.8|8988.3|8987.4|503
1597940700000|2020-08-20 16:25:00|8990.5|8989.6|8985.3|8984.4|8990.8|8989.9|8984.4|8983.5|484
1597941000000|2020-08-20 16:30:00|8985.5|8984.6|8985.1|8984.2|8986.8|8985.9|8984.5|8983.6|436
1597941300000|2020-08-20 16:35:00|8985.2|8984.3|8983.9|8983|8985.3|8984.4|8982.5|8981.6|454
1597941600000|2020-08-20 16:40:00|8984|8983.1|8987.4|8986.5|8987.9|8987|8983.6|8982.7|514
1597941900000|2020-08-20 16:45:00|8987.1|8986.2|8986.2|8985.3|8987.3|8986.4|8985.1|8984.2|452
1597942200000|2020-08-20 16:50:00|8986.1|8985.2|8986.6|8985.7|8986.7|8985.8|8984.8|8983.9|424
1597942500000|2020-08-20 16:55:00|8986.5|8985.6|8989.8|8988.9|8991|8990.1|8985.9|8985|479
1597942800000|2020-08-20 17:00:00|8988.7|8987.8|8988.7|8987.8|8989.6|8988.7|8986.6|8985.7|416
1597943100000|2020-08-20 17:05:00|8988.9|8988|8986.1|8985.2|8989.6|8988.7|8986.1|8985.2|460
1597943400000|2020-08-20 17:10:00|8986.2|8985.3|8987.9|8987|8989.8|8988.9|8985.6|8984.7|500
1597943700000|2020-08-20 17:15:00|8987.7|8986.8|8986.1|8985.2|8988|8987.1|8985.7|8984.8|352
1597944000000|2020-08-20 17:20:00|8986|8985.1|8986.8|8985.9|8986.9|8986|8984.9|8984|309
1597944300000|2020-08-20 17:25:00|8986.7|8985.8|8984.5|8983.6|8986.7|8985.8|8984.5|8983.6|358
1597944600000|2020-08-20 17:30:00|8984.6|8983.7|8982.4|8981.5|8984.6|8983.7|8981.9|8981|385
1597944900000|2020-08-20 17:35:00|8982.3|8981.4|8981|8980.1|8982.4|8981.5|8980.5|8979.6|337
1597945200000|2020-08-20 17:40:00|8980.9|8980|8980.5|8979.6|8981.1|8980.2|8979.2|8978.3|309
1597945500000|2020-08-20 17:45:00|8980.7|8979.8|8980|8979.1|8980.8|8979.9|8979.3|8978.4|310
1597945800000|2020-08-20 17:50:00|8980.1|8979.2|8981.7|8980.8|8981.7|8980.8|8979.8|8978.9|391
1597946100000|2020-08-20 17:55:00|8981.6|8980.7|8982.2|8981.3|8983.7|8982.8|8981.5|8980.6|444
1597946400000|2020-08-20 18:00:00|8982.3|8981.4|8981.9|8981|8983.1|8982.2|8981.1|8980.2|389
1597946700000|2020-08-20 18:05:00|8981.8|8980.9|8979.8|8978.9|8982.2|8981.3|8979.7|8978.8|252
1597947000000|2020-08-20 18:10:00|8979.7|8978.8|8981.6|8980.7|8982.1|8981.2|8979.5|8978.6|309
1597947300000|2020-08-20 18:15:00|8981.5|8980.6|8979|8978.1|8981.9|8981|8979|8978.1|347
1597947600000|2020-08-20 18:20:00|8979.1|8978.2|8978.8|8977.9|8979.1|8978.2|8976.3|8975.4|417
1597947900000|2020-08-20 18:25:00|8978.9|8978|8980|8979.1|8981.1|8980.2|8977.6|8976.7|487
1597948200000|2020-08-20 18:30:00|8979.8|8978.9|8980.5|8979.6|8980.7|8979.8|8979|8978.1|457
1597948500000|2020-08-20 18:35:00|8980.6|8979.7|8978.1|8977.2|8981.2|8980.3|8977.4|8976.5|468
1597948800000|2020-08-20 18:40:00|8978|8977.1|8978.8|8977.9|8979.1|8978.2|8977.5|8976.6|314
1597949100000|2020-08-20 18:45:00|8978.7|8977.8|8972.6|8971.7|8979.1|8978.2|8970.3|8969.1|498
1597949400000|2020-08-20 18:50:00|8972.4|8971.5|8974.1|8973.2|8974.7|8973.8|8972.1|8971.2|406
1597949700000|2020-08-20 18:55:00|8973.8|8972.9|8971.3|8970.4|8974.7|8973.8|8970.7|8969.8|503
1597950000000|2020-08-20 19:00:00|8971.5|8970.6|8974.9|8974|8975.7|8974.8|8971.5|8970.6|583
1597950300000|2020-08-20 19:05:00|8975|8974.1|8973.1|8972.2|8975.2|8974.3|8971.7|8970.8|587
1597950600000|2020-08-20 19:10:00|8973.2|8972.3|8972.5|8971.6|8974.1|8973.2|8972|8971.1|500
1597950900000|2020-08-20 19:15:00|8972.3|8971.4|8973.7|8972.8|8974|8973.1|8972|8971.1|464
1597951200000|2020-08-20 19:20:00|8973.8|8972.9|8974.5|8973.6|8975|8974.1|8973|8972.1|406
1597951500000|2020-08-20 19:25:00|8974.6|8973.7|8973.2|8972.3|8975.1|8974.2|8972.7|8971.8|377
1597951800000|2020-08-20 19:30:00|8973.3|8972.4|8972.2|8971.3|8973.7|8972.8|8971.7|8970.8|381
1597952100000|2020-08-20 19:35:00|8972.1|8971.2|8972.8|8971.9|8973.7|8972.8|8971.5|8970.6|275
1597952400000|2020-08-20 19:40:00|8972.9|8972|8972.7|8971.8|8973.4|8972.5|8971.5|8970.6|271
1597952700000|2020-08-20 19:45:00|8972.8|8971.9|8972.1|8971.2|8973.2|8972.3|8971.8|8970.9|269
1597953000000|2020-08-20 19:50:00|8972.3|8971.4|8973.4|8972.5|8974|8973.1|8971.9|8971|427
1597953300000|2020-08-20 19:55:00|8973.5|8972.6|8971.6|8970.7|8973.9|8973|8970.6|8969.7|517
1597953600000|2020-08-20 20:00:00|8971.5|8970.6|8972.1|8971.2|8973.5|8972.5|8970.3|8969.4|371
1597953900000|2020-08-20 20:05:00|8972.2|8971.3|8972.1|8970.6|8973.5|8972.6|8971|8969.9|229
1597954200000|2020-08-20 20:10:00|8972.2|8970.7|8973.2|8972.3|8974.1|8973|8971.9|8970.7|178
1597954500000|2020-08-20 20:15:00|8973.3|8972.4|8974.8|8973.9|8974.9|8973.9|8973|8972.1|135
1597954800000|2020-08-20 20:20:00|8974.7|8973.8|8975.7|8974.8|8975.9|8974.8|8974.6|8973.4|118
1597955100000|2020-08-20 20:25:00|8976|8974.5|8975.8|8974.3|8976.3|8975|8975.3|8974|166
1597955400000|2020-08-20 20:30:00|8975.7|8974.2|8974.8|8973.9|8976.3|8975.4|8974.7|8973.7|177
1597955700000|2020-08-20 20:35:00|8974.9|8974|8974|8973.1|8975.1|8974.2|8973.9|8973|108
1597956000000|2020-08-20 20:40:00|8973.9|8973|8972.4|8971.5|8974.1|8973.2|8972.3|8971.1|135
1597956300000|2020-08-20 20:45:00|8972.3|8971.4|8973.8|8972.3|8974|8972.7|8972|8970.6|209
1597956600000|2020-08-20 20:50:00|8973.7|8972.2|8975.2|8973.7|8975.3|8973.9|8973.6|8972.1|154
1597956900000|2020-08-20 20:55:00|8975.1|8973.6|8976.2|8974.7|8977.6|8975.8|8974.9|8973.2|388
1597957200000|2020-08-20 21:00:00|8976.3|8974.8|8976.5|8971.5|8978.6|8974.8|8976.3|8970.8|70
1597957500000|2020-08-20 21:05:00|8977.2|8971.6|8977.8|8972.2|8980.1|8974.7|8973.4|8964.8|317
1597957800000|2020-08-20 21:10:00|8977.7|8972.5|8978.1|8972.6|8981.5|8973.6|8977.1|8970.8|244
1597958100000|2020-08-20 21:15:00|8978.4|8972.7|8977.4|8972.4|8979.4|8974|8976.8|8971.3|183
1597958400000|2020-08-20 21:20:00|8977.5|8973.2|8977.8|8972.2|8979.2|8973.5|8977.2|8971|183
1597958700000|2020-08-20 21:25:00|8977.4|8972.6|8977.3|8971.8|8978|8973.9|8975.9|8970.4|345
1597959000000|2020-08-20 21:30:00|8977.9|8971.6|8978|8970.9|8978.1|8972.5|8975.7|8970.7|430
1597959300000|2020-08-20 21:35:00|8977.9|8971.5|8977.6|8972.6|8978.3|8972.8|8976.1|8971.1|327
1597959600000|2020-08-20 21:40:00|8977.7|8972.7|8977.9|8971.6|8978.2|8973.3|8977.4|8971|329
1597959900000|2020-08-20 21:45:00|8978|8972.1|8977.6|8972.6|8978.1|8973.1|8976.6|8971.5|293
1597960200000|2020-08-20 21:50:00|8977.3|8972.7|8976.8|8972.1|8984.4|8973.7|8976.2|8969.9|477
1597960500000|2020-08-20 21:55:00|8976.6|8972.4|8976.6|8972.1|8977.6|8973|8975.9|8970.7|352
1597960800000|2020-08-20 22:00:00|8976.5|8972.2|8977.9|8974.8|8978.6|8975.3|8976|8971.2|777
1597961100000|2020-08-20 22:05:00|8978|8974.7|8977.1|8974.5|8978.6|8975.6|8976.8|8974.1|444
1597961400000|2020-08-20 22:10:00|8977.4|8974.6|8975.6|8974.1|8977.6|8975.3|8975.3|8973|351
1597961700000|2020-08-20 22:15:00|8976.1|8973.9|8976.7|8974.3|8977.3|8974.9|8975.8|8972.9|357
1597962000000|2020-08-20 22:20:00|8976.8|8974.2|8975.1|8973.6|8977.2|8975.2|8973.1|8971|606
1597962300000|2020-08-20 22:25:00|8975.4|8973.1|8975.5|8973.1|8977.5|8975.8|8974.8|8972.3|684
1597962600000|2020-08-20 22:30:00|8975.7|8973|8976.4|8974.9|8977.7|8975.9|8973.7|8971.8|811
1597962900000|2020-08-20 22:35:00|8976.3|8974.8|8977.2|8974.7|8978.4|8976.6|8974.6|8972.3|769
1597963200000|2020-08-20 22:40:00|8976.6|8975.1|8975.1|8973.6|8977.8|8975.9|8975.1|8973.3|346
1597963500000|2020-08-20 22:45:00|8975|8973.5|8976.2|8974.7|8976.2|8974.7|8975|8973.5|113
1597963800000|2020-08-20 22:50:00|8976.1|8974.6|8975.6|8974.1|8976.8|8974.7|8975|8973.2|178
1597964100000|2020-08-20 22:55:00|8975.7|8974.2|8976.3|8974.8|8977.5|8975.7|8975.5|8974|185
1597964400000|2020-08-20 23:00:00|8976.1|8974.6|8976.5|8975|8976.6|8975.1|8974.9|8973.4|234
1597964700000|2020-08-20 23:05:00|8976.6|8975.1|8977.8|8976.3|8978.2|8976.7|8976.3|8974.8|207
1597965000000|2020-08-20 23:10:00|8977.7|8976.2|8977.6|8976.1|8978.4|8976.9|8977.1|8975.6|183
1597965300000|2020-08-20 23:15:00|8977.5|8976|8977.5|8976|8977.9|8976.4|8977.2|8975.7|100
1597965600000|2020-08-20 23:20:00|8977.6|8976.1|8978.2|8976.7|8978.9|8977.7|8977.5|8976|188
1597965900000|2020-08-20 23:25:00|8978.3|8976.8|8977.8|8976.3|8978.4|8976.9|8977.3|8975.8|152
1597966200000|2020-08-20 23:30:00|8977.9|8976.4|8977.4|8976.5|8977.9|8976.6|8977|8975.5|145
1597966500000|2020-08-20 23:35:00|8977.6|8976.1|8977.8|8976.3|8978.6|8977.2|8977.6|8976.1|120
1597966800000|2020-08-20 23:40:00|8977.9|8976.4|8978.6|8977.1|8978.8|8977.4|8977.1|8975.9|154
1597967100000|2020-08-20 23:45:00|8978.5|8977|8978.6|8977.1|8978.8|8977.4|8977.9|8976.4|153
1597967400000|2020-08-20 23:50:00|8978.5|8977|8978.4|8977.5|8978.9|8977.6|8977.6|8976.2|274
1597967700000|2020-08-20 23:55:00|8978.5|8977.6|8980.2|8978.7|8980.5|8979.3|8978.4|8977.2|230
1597968000000|2020-08-21 00:00:00|8980.3|8978.8|8975|8973.5|8980.5|8979.3|8974.1|8972.6|531
1597968300000|2020-08-21 00:05:00|8975.1|8973.6|8976|8974.5|8976.5|8975|8973.5|8972|368
1597968600000|2020-08-21 00:10:00|8975.9|8974.4|8977|8976.1|8977.7|8976.2|8975.6|8974.1|248
1597968900000|2020-08-21 00:15:00|8977.3|8975.8|8976.6|8975.7|8977.5|8976.3|8976|8974.9|283
1597969200000|2020-08-21 00:20:00|8976.7|8975.8|8976.2|8975.3|8977.7|8976.3|8975.7|8974.3|348
1597969500000|2020-08-21 00:25:00|8976.1|8975.2|8975.9|8974.4|8976.8|8975.6|8975.6|8974.3|233
1597969800000|2020-08-21 00:30:00|8976|8974.5|8975.3|8973.8|8976.1|8975|8973.6|8972.4|340
1597970100000|2020-08-21 00:35:00|8975.2|8973.7|8974.8|8973.3|8975.7|8974.5|8974.1|8972.9|252
1597970400000|2020-08-21 00:40:00|8974.7|8973.2|8975.5|8974|8976.2|8974.8|8974.1|8973|301
1597970700000|2020-08-21 00:45:00|8975.4|8973.9|8975.8|8974.3|8976|8974.5|8973.9|8972.7|290
1597971000000|2020-08-21 00:50:00|8975.9|8974.4|8974.8|8973.3|8975.9|8974.4|8974|8972.7|344
1597971300000|2020-08-21 00:55:00|8974.9|8973.4|8975.1|8973.6|8975.1|8973.7|8972.9|8971.6|382
1597971600000|2020-08-21 01:00:00|8975|8974.1|8977.7|8976.8|8978|8976.8|8974.8|8973.5|353
1597971900000|2020-08-21 01:05:00|8977.8|8976.9|8976.9|8976|8978.5|8977.3|8976.6|8975.6|334
1597972200000|2020-08-21 01:10:00|8976.8|8975.9|8976.4|8974.9|8977.4|8976.2|8974.9|8973.7|377
1597972500000|2020-08-21 01:15:00|8976.5|8975|8974.5|8973.6|8976.5|8975.2|8974.3|8973.1|322
1597972800000|2020-08-21 01:20:00|8974.6|8973.7|8974.8|8973.9|8975.6|8974.5|8973.8|8972.5|319
1597973100000|2020-08-21 01:25:00|8974.7|8973.8|8974.4|8972.9|8974.9|8974|8973.3|8972.3|440
1597973400000|2020-08-21 01:30:00|8974.3|8972.8|8973.9|8973|8975.1|8973.9|8972.8|8971.9|308
1597973700000|2020-08-21 01:35:00|8973.7|8972.8|8973|8972.1|8974.8|8973.5|8972.8|8971.7|334
1597974000000|2020-08-21 01:40:00|8972.9|8972|8973.8|8972.9|8974.5|8973.2|8972.3|8971.2|382
1597974300000|2020-08-21 01:45:00|8973.9|8973|8974.3|8972.8|8974.9|8973.6|8973.6|8972.4|261
1597974600000|2020-08-21 01:50:00|8974.2|8972.7|8972.2|8971.3|8974.5|8973.4|8972.2|8971.3|304
1597974900000|2020-08-21 01:55:00|8972.3|8971.4|8971.5|8970.6|8973.1|8972.2|8971.3|8970.2|242
1597975200000|2020-08-21 02:00:00|8971.6|8970.7|8970.7|8969.2|8971.9|8970.7|8970|8968.9|267
1597975500000|2020-08-21 02:05:00|8970.8|8969.3|8970.3|8969.4|8971.1|8970.2|8970.1|8968.9|185
1597975800000|2020-08-21 02:10:00|8970.4|8969.5|8970.5|8969|8970.6|8969.6|8969.9|8968.9|172
1597976100000|2020-08-21 02:15:00|8970.1|8969.2|8970.2|8969.3|8970.7|8969.7|8969.9|8969|348
1597976400000|2020-08-21 02:20:00|8970.3|8969.4|8970.4|8969.5|8971.1|8970|8969.9|8968.9|283
1597976700000|2020-08-21 02:25:00|8970.5|8969.6|8970.6|8969.7|8971.9|8970.7|8970.5|8969.3|218
1597977000000|2020-08-21 02:30:00|8970.7|8969.8|8971.2|8969.7|8972|8970.8|8970|8968.7|208
1597977300000|2020-08-21 02:35:00|8971|8970.1|8970.6|8969.7|8971.3|8970.1|8970.2|8968.9|162
1597977600000|2020-08-21 02:40:00|8970.9|8969.4|8972.3|8971.4|8972.6|8971.7|8970.7|8969.4|245
1597977900000|2020-08-21 02:45:00|8972.2|8971.3|8972.6|8971.1|8973.2|8972|8971.7|8970.7|216
1597978200000|2020-08-21 02:50:00|8972.5|8971|8973.2|8971.7|8973.5|8972.3|8971.7|8970.8|217
1597978500000|2020-08-21 02:55:00|8973.1|8971.6|8973.5|8972.6|8974.3|8973.1|8972.5|8971.3|194
1597978800000|2020-08-21 03:00:00|8973.4|8972.5|8972.6|8971.7|8973.4|8972.5|8972.5|8971.4|193
1597979100000|2020-08-21 03:05:00|8972.5|8971.6|8972.6|8971.7|8973.2|8972.2|8972.3|8971.1|138
1597979400000|2020-08-21 03:10:00|8972.5|8971.6|8973.2|8972.3|8973.6|8972.5|8972.5|8971.5|190
1597979700000|2020-08-21 03:15:00|8973.1|8972.2|8973.6|8972.1|8973.8|8972.7|8972.7|8971.6|129
1597980000000|2020-08-21 03:20:00|8973.3|8972.4|8973.4|8971.9|8974|8972.8|8972.9|8971.7|187
1597980300000|2020-08-21 03:25:00|8973.2|8972.3|8974.2|8973.3|8974.6|8973.4|8973|8971.9|165
1597980600000|2020-08-21 03:30:00|8974.1|8973.2|8973.1|8972.2|8974.4|8973.4|8972.8|8971.6|171
1597980900000|2020-08-21 03:35:00|8973|8972.1|8971.9|8971|8973.4|8972.2|8971.8|8970.8|139
1597981200000|2020-08-21 03:40:00|8972|8971.1|8971.6|8970.1|8972.2|8971.2|8970.9|8969.9|202
1597981500000|2020-08-21 03:45:00|8971.7|8970.2|8972.4|8971.5|8972.6|8971.7|8971|8970|127
1597981800000|2020-08-21 03:50:00|8972.5|8971.6|8973.2|8971.7|8973.3|8972.2|8972.3|8971.1|159
1597982100000|2020-08-21 03:55:00|8973.1|8971.6|8973.3|8972.4|8973.5|8972.6|8972.5|8971.4|137
1597982400000|2020-08-21 04:00:00|8973.2|8972.3|8973.6|8972.7|8973.8|8972.9|8972.5|8971.3|153
1597982700000|2020-08-21 04:05:00|8973.5|8972.6|8974.4|8973.5|8974.7|8973.7|8973.3|8972.4|185
1597983000000|2020-08-21 04:10:00|8974.3|8973.4|8974.8|8973.9|8975.4|8974.3|8974.3|8973.4|167
1597983300000|2020-08-21 04:15:00|8974.9|8974|8973.2|8972.3|8975.6|8974.6|8973|8971.9|224
1597983600000|2020-08-21 04:20:00|8973.3|8972.4|8973.6|8972.1|8974.8|8973.6|8973.1|8971.9|220
1597983900000|2020-08-21 04:25:00|8973.7|8972.2|8973.3|8972.4|8974.9|8973.7|8972.7|8971.4|222
1597984200000|2020-08-21 04:30:00|8973.4|8972.5|8971.7|8970.8|8973.5|8972.6|8971.6|8970.7|216
1597984500000|2020-08-21 04:35:00|8971.8|8970.9|8970.6|8969.7|8971.9|8971|8970.6|8969.7|164
1597984800000|2020-08-21 04:40:00|8970.8|8969.9|8971.4|8970.5|8972.1|8971.2|8970.3|8969.4|286
1597985100000|2020-08-21 04:45:00|8971.1|8970.2|8969.6|8968.7|8971.5|8970.5|8969.6|8968.7|197
1597985400000|2020-08-21 04:50:00|8969.5|8968.6|8970.8|8969.3|8971.1|8969.9|8969.5|8968.4|104
1597985700000|2020-08-21 04:55:00|8970.6|8969.7|8970.3|8968.8|8971|8969.8|8969.9|8968.8|198
1597986000000|2020-08-21 05:00:00|8970|8969.1|8969.5|8968.6|8970.7|8969.6|8969.5|8968.4|197
1597986300000|2020-08-21 05:05:00|8969.4|8968.5|8969.5|8968.6|8970.2|8969.3|8969.3|8968.2|193
1597986600000|2020-08-21 05:10:00|8969.6|8968.7|8968.9|8968|8970.2|8969|8968.8|8967.6|258
1597986900000|2020-08-21 05:15:00|8968.6|8967.7|8968.6|8967.7|8969|8967.8|8967.7|8966.5|306
1597987200000|2020-08-21 05:20:00|8968.5|8967.6|8969.4|8968.5|8970.9|8969.7|8968.5|8967.3|430
1597987500000|2020-08-21 05:25:00|8969.5|8968.6|8969|8968.1|8969.8|8968.6|8968.6|8967.5|203
1597987800000|2020-08-21 05:30:00|8969.1|8968.2|8968.7|8967.2|8969.7|8968.5|8968.2|8967.2|247
1597988100000|2020-08-21 05:35:00|8968.8|8967.3|8969.5|8968.6|8970.6|8969.7|8968.5|8967.2|221
1597988400000|2020-08-21 05:40:00|8969.4|8968.5|8969.1|8968.2|8969.8|8968.9|8968.1|8967.2|284
1597988700000|2020-08-21 05:45:00|8969.2|8968.3|8969.2|8968.3|8969.7|8968.4|8967.9|8966.6|376
1597989000000|2020-08-21 05:50:00|8969.1|8968.2|8971.2|8969.7|8971.2|8970|8968.5|8967.4|292
1597989300000|2020-08-21 05:55:00|8970.9|8970|8973.5|8970.9|8973.6|8972.1|8970.5|8969.2|337
1597989600000|2020-08-21 06:00:00|8972.9|8971.4|8971.6|8970.1|8973.6|8972.3|8968.1|8966.6|777
1597989900000|2020-08-21 06:05:00|8971.2|8969.7|8966.9|8966|8971.3|8970|8966.2|8965|606
1597990200000|2020-08-21 06:10:00|8966.8|8965.9|8961.3|8960.4|8966.8|8965.9|8960.8|8959.9|566
1597990500000|2020-08-21 06:15:00|8961.4|8960.5|8962.5|8961.6|8964.7|8963.6|8961.1|8960.2|564
1597990800000|2020-08-21 06:20:00|8962.6|8961.7|8963.3|8962.4|8964.6|8963.6|8961.8|8960.7|556
1597991100000|2020-08-21 06:25:00|8963.4|8962.5|8963.3|8962.4|8965|8964.1|8962.4|8961.5|498
1597991400000|2020-08-21 06:30:00|8963.5|8962.6|8967.9|8967|8968.2|8967.3|8963.5|8962.6|554
1597991700000|2020-08-21 06:35:00|8967.8|8966.9|8964.2|8963.3|8968.4|8967.5|8963.1|8962.2|670
1597992000000|2020-08-21 06:40:00|8964.1|8963.2|8964.8|8963.9|8965.6|8964.7|8963.1|8962.2|524
1597992300000|2020-08-21 06:45:00|8964.7|8963.8|8965.9|8965|8966.7|8965.8|8964|8962.7|411
1597992600000|2020-08-21 06:50:00|8965.8|8964.9|8965.7|8964.8|8966.4|8965.5|8964.1|8963.2|461
1597992900000|2020-08-21 06:55:00|8965.8|8964.9|8966.3|8964.8|8967.3|8966.4|8965|8964.1|708
1597993200000|2020-08-21 07:00:00|8966.2|8964.7|8964.4|8963.5|8967.1|8965.9|8963.8|8962.9|702
1597993500000|2020-08-21 07:05:00|8964.5|8963.6|8964|8963.1|8966.1|8965.2|8963.3|8962.4|476
1597993800000|2020-08-21 07:10:00|8963.9|8963|8966.5|8964.3|8966.9|8966|8962.2|8961.3|780
1597994100000|2020-08-21 07:15:00|8966.3|8963.3|8957.7|8956.8|8966.6|8965.1|8957.4|8956.5|1225
1597994400000|2020-08-21 07:20:00|8957.8|8956.9|8954.8|8953.9|8957.9|8956.9|8953.9|8953|747
1597994700000|2020-08-21 07:25:00|8954.7|8953.8|8955.7|8952.8|8956.9|8955|8952.9|8951.5|635
1597995000000|2020-08-21 07:30:00|8956.5|8952.3|8950.3|8949.4|8956.7|8954|8949.6|8948.4|1164
1597995300000|2020-08-21 07:35:00|8950.2|8949.3|8952.1|8951.2|8952.2|8951.2|8948|8946.9|885
1597995600000|2020-08-21 07:40:00|8952|8951.1|8948.1|8947.2|8954.4|8953.3|8946.5|8945.6|928
1597995900000|2020-08-21 07:45:00|8948.2|8947.3|8949.1|8948.2|8949.8|8948.8|8947.7|8946.5|603
1597996200000|2020-08-21 07:50:00|8949.2|8948.3|8948.3|8947.4|8952.4|8951.5|8946.1|8945.1|848
1597996500000|2020-08-21 07:55:00|8948.1|8947.2|8952.5|8950.1|8952.8|8950.7|8946.3|8945.4|699
1597996800000|2020-08-21 08:00:00|8951.9|8950.4|8950.5|8949.6|8952.6|8950.8|8948.8|8947.5|733
1597997100000|2020-08-21 08:05:00|8950.4|8949.5|8948.7|8947.8|8952.9|8952|8948.5|8947.5|798
1597997400000|2020-08-21 08:10:00|8948.6|8947.7|8949.4|8948.5|8949.5|8948.6|8944.9|8944|806
1597997700000|2020-08-21 08:15:00|8949.5|8948.6|8948.5|8947.6|8949.8|8948.9|8944.8|8943.9|812
1597998000000|2020-08-21 08:20:00|8948.4|8947.5|8949.5|8948.6|8952.9|8952|8947|8946.1|890
1597998300000|2020-08-21 08:25:00|8949.4|8948.5|8955.3|8952.4|8955.8|8954.1|8946.2|8945.3|821
1597998600000|2020-08-21 08:30:00|8955.1|8949.8|8949.3|8948.4|8956.3|8953.2|8945.9|8944.4|1046
1597998900000|2020-08-21 08:35:00|8949.2|8948.3|8950.2|8949.3|8952.4|8951.3|8948.7|8947.8|831
1597999200000|2020-08-21 08:40:00|8950.1|8949.2|8949.1|8948.2|8953.1|8952.2|8948.5|8947.6|777
1597999500000|2020-08-21 08:45:00|8949.3|8948.4|8951.5|8950.6|8953.7|8952.7|8947.7|8946.7|911
1597999800000|2020-08-21 08:50:00|8951.4|8950.5|8949.3|8948.4|8951.7|8950.8|8946.7|8945.8|839
1598000100000|2020-08-21 08:55:00|8949.4|8948.5|8949.7|8948.8|8952.2|8951.3|8948|8947.1|727
1598000400000|2020-08-21 09:00:00|8949.8|8948.9|8950|8949.1|8951.8|8950.9|8948.7|8947.7|672
1598000700000|2020-08-21 09:05:00|8949.9|8949|8953.3|8952.4|8953.6|8952.7|8949.6|8948.7|473
1598001000000|2020-08-21 09:10:00|8953.4|8952.5|8954.9|8954|8955.3|8954.4|8950.7|8949.8|639
1598001300000|2020-08-21 09:15:00|8954.8|8953.9|8958.4|8957.5|8959.1|8958.2|8954.6|8953.7|697
1598001600000|2020-08-21 09:20:00|8958.6|8957.7|8957.3|8956.4|8960.2|8959.3|8956.5|8955.6|571
1598001900000|2020-08-21 09:25:00|8957.2|8956.3|8962.2|8961.3|8962.6|8961.7|8957.1|8956.2|638
1598002200000|2020-08-21 09:30:00|8962.1|8961.2|8970.1|8969.2|8970.2|8969.3|8962.1|8961.2|720
1598002500000|2020-08-21 09:35:00|8970.6|8969.7|8978.6|8977.1|8979.9|8978.7|8970.6|8969.7|900
1598002800000|2020-08-21 09:40:00|8978.7|8977.2|8977.5|8976|8979.5|8978.3|8973.6|8972.3|750
1598003100000|2020-08-21 09:45:00|8977.6|8976.1|8975.2|8974.3|8977.6|8976.5|8975|8974.1|883
1598003400000|2020-08-21 09:50:00|8975.1|8974.2|8974.5|8973.6|8977.2|8975.9|8974.1|8973|798
1598003700000|2020-08-21 09:55:00|8974.6|8973.7|8972.1|8971.2|8974.8|8973.7|8972|8971.1|496
1598004000000|2020-08-21 10:00:00|8972.2|8971.3|8969.6|8968.7|8972.7|8971.8|8968.4|8967.5|611
1598004300000|2020-08-21 10:05:00|8969.7|8968.8|8972.7|8971.2|8973|8971.9|8968.8|8967.9|613
1598004600000|2020-08-21 10:10:00|8972.8|8971.3|8976.8|8975.9|8978.2|8977.3|8972.6|8971.2|798
1598004900000|2020-08-21 10:15:00|8976.9|8976|8979.2|8978.3|8980.1|8979.1|8976.2|8975.3|699
1598005200000|2020-08-21 10:20:00|8979.3|8978.4|8978|8977.1|8980.3|8979.4|8976.6|8975.7|570
1598005500000|2020-08-21 10:25:00|8977.9|8977|8976.2|8974.7|8979.2|8978.1|8972.5|8971.1|1010
1598005800000|2020-08-21 10:30:00|8976.3|8974.8|8975.3|8974.4|8978.3|8977.3|8974.9|8974|897
1598006100000|2020-08-21 10:35:00|8975.5|8974.6|8976.5|8975.6|8976.9|8976|8973.7|8972.6|701
1598006400000|2020-08-21 10:40:00|8976.4|8975.5|8979.3|8978.4|8980.2|8979.3|8976.4|8975.5|661
1598006700000|2020-08-21 10:45:00|8979.4|8978.5|8978.2|8977.3|8979.5|8978.6|8975.9|8975|666
1598007000000|2020-08-21 10:50:00|8978.1|8977.2|8976.8|8975.3|8978.5|8977.5|8976|8975.1|616
1598007300000|2020-08-21 10:55:00|8976.3|8975.4|8972.1|8971.2|8976.5|8975.4|8972|8971.1|686
1598007600000|2020-08-21 11:00:00|8971.8|8970.9|8973.3|8972.4|8975|8974.1|8970|8969.1|890
1598007900000|2020-08-21 11:05:00|8973.5|8972.6|8972|8971.1|8973.9|8973|8970.6|8969.7|643
1598008200000|2020-08-21 11:10:00|8972.1|8971.2|8969.4|8968.5|8972.5|8971.5|8968.8|8967.9|607
1598008500000|2020-08-21 11:15:00|8969.5|8968.6|8972.2|8971.3|8972.8|8971.8|8969.4|8968.5|650
1598008800000|2020-08-21 11:20:00|8972.1|8971.2|8973.6|8972.7|8974.6|8973.7|8972|8970.9|569
1598009100000|2020-08-21 11:25:00|8973.4|8972.5|8970.2|8968.7|8975.2|8974.1|8969.5|8968.5|490
1598009400000|2020-08-21 11:30:00|8970.1|8968.6|8971.2|8970.3|8971.2|8970.3|8968|8967.1|560
1598009700000|2020-08-21 11:35:00|8971.1|8970.2|8976|8975.1|8976|8975.1|8970.9|8969.9|779
1598010000000|2020-08-21 11:40:00|8975.6|8974.7|8976.9|8976|8979.1|8978.2|8974.5|8973.6|772
1598010300000|2020-08-21 11:45:00|8977|8976.1|8978.4|8977.5|8979.6|8978.7|8976.6|8975.5|726
1598010600000|2020-08-21 11:50:00|8978.3|8977.4|8977.4|8976.5|8980.2|8979.3|8977|8975.8|729
1598010900000|2020-08-21 11:55:00|8977.5|8976.6|8982.7|8981.8|8984.6|8983.6|8977.5|8976.6|701
1598011200000|2020-08-21 12:00:00|8982.6|8981.7|8978.8|8977.9|8982.6|8981.7|8978|8977|861
1598011500000|2020-08-21 12:05:00|8978.7|8977.8|8976.3|8975.4|8978.9|8978|8976|8974.8|820
1598011800000|2020-08-21 12:10:00|8976.2|8975.3|8976.5|8975.6|8977.3|8976.2|8974.5|8973.6|722
1598012100000|2020-08-21 12:15:00|8976.3|8975.4|8975.1|8974.2|8977.7|8976.8|8975|8974.1|571
1598012400000|2020-08-21 12:20:00|8975.2|8974.3|8979.2|8978.3|8982|8981.1|8975.1|8974.2|743
1598012700000|2020-08-21 12:25:00|8979.1|8978.2|8981.4|8980.5|8981.5|8980.6|8977.4|8976.3|803
1598013000000|2020-08-21 12:30:00|8981.5|8980.6|8983.8|8982.9|8984.6|8983.7|8980.6|8979.7|671
1598013300000|2020-08-21 12:35:00|8983.7|8982.8|8984|8983.1|8989|8988.1|8983.2|8982.3|620
1598013600000|2020-08-21 12:40:00|8984.1|8983.2|8985.6|8984.7|8985.8|8984.9|8982.4|8981.5|547
1598013900000|2020-08-21 12:45:00|8985.7|8984.8|8990.5|8989.6|8991.6|8990.7|8984.9|8984|530
1598014200000|2020-08-21 12:50:00|8990.6|8989.7|8989.6|8988.7|8991.8|8990.9|8987.4|8986.5|610
1598014500000|2020-08-21 12:55:00|8989.5|8988.6|8990.8|8989.9|8991.2|8990.3|8986|8985.1|778
1598014800000|2020-08-21 13:00:00|8991|8990.1|8991.8|8990.9|8996.4|8995.5|8991|8990.1|744
1598015100000|2020-08-21 13:05:00|8992|8991.1|8999.9|8999|9003.3|9002.2|8991.8|8990.9|908
1598015400000|2020-08-21 13:10:00|9000|8999.1|9004.4|9003.5|9004.7|9003.7|8996.5|8995.6|855
1598015700000|2020-08-21 13:15:00|9004.5|9003.6|9000.4|8999.5|9005.2|9004|9000.4|8999.5|697
1598016000000|2020-08-21 13:20:00|9000.5|8999.6|8998.8|8997.9|9004|9003.1|8998.6|8997.7|606
1598016300000|2020-08-21 13:25:00|8998.9|8998|8994.6|8993.7|9000.4|8999.4|8993.9|8993|617
1598016600000|2020-08-21 13:30:00|8994.7|8993.8|8991.9|8991|8997.7|8996.8|8991.9|8991|765
1598016900000|2020-08-21 13:35:00|8991.8|8990.9|8988|8987.1|8992.9|8992|8988|8987.1|712
1598017200000|2020-08-21 13:40:00|8987.9|8987|8988.3|8986.8|8990.1|8989.2|8985.8|8984.9|800
1598017500000|2020-08-21 13:45:00|8988.9|8986.5|8991.2|8990.3|8992.8|8991.9|8984.7|8983.4|1046
1598017800000|2020-08-21 13:50:00|8991.3|8990.4|8990.5|8989.6|8995|8994.1|8990.2|8989.1|1107
1598018100000|2020-08-21 13:55:00|8990.7|8989.8|8982.9|8981.4|8990.7|8989.8|8981.5|8979.6|988
1598018400000|2020-08-21 14:00:00|8982.8|8981.3|8981|8980.1|8984.6|8983.4|8979.9|8979|809
1598018700000|2020-08-21 14:05:00|8981.1|8980.2|8981.7|8980.8|8983.8|8982.9|8980.6|8979.7|684
1598019000000|2020-08-21 14:10:00|8981.8|8980.9|8985.2|8984.3|8985.4|8984.5|8979.4|8978.5|774
1598019300000|2020-08-21 14:15:00|8985.3|8984.4|8988.3|8987.4|8990.3|8989.3|8984.8|8983.9|839
1598019600000|2020-08-21 14:20:00|8988.4|8987.5|8990.1|8989.2|8993.8|8992.9|8987.3|8986.4|731
1598019900000|2020-08-21 14:25:00|8990.2|8989.3|8990.3|8989.4|8992.7|8991.8|8988.4|8987.5|699
1598020200000|2020-08-21 14:30:00|8990.4|8989.5|8987|8986.1|8993.1|8992.2|8987|8986.1|624
1598020500000|2020-08-21 14:35:00|8987.1|8986.2|8990.4|8989.5|8991.9|8990.9|8987|8986.1|707
1598020800000|2020-08-21 14:40:00|8990.3|8989.4|8991.8|8990.9|8992.8|8991.9|8989.5|8988.6|565
1598021100000|2020-08-21 14:45:00|8991.7|8990.8|8998.3|8997.4|8999.2|8998.3|8991|8990.1|769
1598021400000|2020-08-21 14:50:00|8998.2|8997.3|8995.9|8995|9001.2|9000.3|8995.5|8994.6|739
1598021700000|2020-08-21 14:55:00|8996.1|8995.2|9010.7|9009.8|9016.6|9015.2|8995.4|8994.5|1120
1598022000000|2020-08-21 15:00:00|9011|9010.1|9013.6|9012.7|9015.4|9014.2|9006.9|9006|1036
1598022300000|2020-08-21 15:05:00|9014|9012.5|9008.1|9007.2|9015.1|9013.6|9007.3|9006.4|904
1598022600000|2020-08-21 15:10:00|9008|9007.1|9007.1|9006.2|9009.7|9008.7|9007|9006.1|686
1598022900000|2020-08-21 15:15:00|9007.2|9006.3|9004.9|9004|9008.5|9007.5|9004.8|9003.9|591
1598023200000|2020-08-21 15:20:00|9004.8|9003.9|9001.1|9000.2|9005.3|9004.3|9001.1|8999.9|485
1598023500000|2020-08-21 15:25:00|9001.2|9000.3|9002.3|9000.8|9003|9002|8999.5|8998.6|562
1598023800000|2020-08-21 15:30:00|9002|9001.1|8997.7|8996.8|9002.7|9001.6|8997.6|8996.5|640
1598024100000|2020-08-21 15:35:00|8997.6|8996.7|8994.2|8993.3|8998.4|8997.5|8993.9|8993|634
1598024400000|2020-08-21 15:40:00|8994.1|8993.2|8994|8993.1|8994.7|8993.4|8992.8|8991.9|429
1598024700000|2020-08-21 15:45:00|8994.1|8993.2|8990.9|8990|8995|8993.9|8990.8|8989.9|500
1598025000000|2020-08-21 15:50:00|8991.3|8989.8|8991.9|8991|8992.8|8991.9|8989.8|8988.6|545
1598025300000|2020-08-21 15:55:00|8991.8|8990.9|8989.8|8988.9|8992.3|8991|8988.8|8987.8|455
1598025600000|2020-08-21 16:00:00|8990.1|8989.2|8986.9|8986|8990.7|8989.6|8986.8|8985.7|473
1598025900000|2020-08-21 16:05:00|8987|8986.1|8989.1|8988.2|8989.5|8988.4|8984.2|8983.3|426
1598026200000|2020-08-21 16:10:00|8989|8988.1|8987.7|8986.8|8989.5|8988.3|8987|8985.8|486
1598026500000|2020-08-21 16:15:00|8987.6|8986.7|8985.5|8984.6|8987.7|8986.8|8985|8984.1|461
1598026800000|2020-08-21 16:20:00|8985.4|8984.5|8984.5|8983.6|8986|8985.1|8983.5|8982.6|359
1598027100000|2020-08-21 16:25:00|8984.6|8983.7|8990.3|8989.4|8990.6|8989.7|8984.5|8983.6|358
1598027400000|2020-08-21 16:30:00|8990.2|8989.3|8994.2|8993.3|8994.8|8993.9|8990.2|8989.3|427
1598027700000|2020-08-21 16:35:00|8994.3|8993.4|8994.8|8993.9|8995.8|8994.9|8993.6|8992.7|432
1598028000000|2020-08-21 16:40:00|8994.6|8993.7|9001.3|8999.8|9001.9|9000.6|8994.4|8993.5|503
1598028300000|2020-08-21 16:45:00|9001|9000.1|9001|9000.1|9003|9002.1|8999.9|8999|523
1598028600000|2020-08-21 16:50:00|9001.1|9000.2|9003.8|9002.9|9004.4|9003.5|9001|9000.1|534
1598028900000|2020-08-21 16:55:00|9003.9|9003|9002.3|9001.4|9004.7|9003.5|9001.8|9000.7|502
1598029200000|2020-08-21 17:00:00|9002.5|9001.6|9004.2|9003.3|9004.4|9003.5|9001.6|9000.6|459
1598029500000|2020-08-21 17:05:00|9004.4|9003.5|9006|9005.1|9006.2|9005.3|9003.5|9002.6|322
1598029800000|2020-08-21 17:10:00|9006.1|9005.2|9007.8|9006.9|9008|9007.1|9005.3|9004.4|373
1598030100000|2020-08-21 17:15:00|9007.7|9006.8|9007.8|9006.9|9008.9|9008|9006.5|9005.6|357
1598030400000|2020-08-21 17:20:00|9007.7|9006.8|9004.9|9004|9008.5|9007.6|9004.5|9003.6|314
1598030700000|2020-08-21 17:25:00|9005|9004.1|9005.8|9004.9|9006.5|9005.6|9004.8|9003.9|289
1598031000000|2020-08-21 17:30:00|9005.7|9004.8|9004.3|9003.4|9006.2|9005.3|9004.3|9003.4|274
1598031300000|2020-08-21 17:35:00|9004.4|9003.5|9003.2|9002.3|9004.4|9003.5|9001.9|9001|360
1598031600000|2020-08-21 17:40:00|9003.1|9002.2|9007.6|9006.7|9007.7|9006.8|9003.1|9002.2|272
1598031900000|2020-08-21 17:45:00|9007.7|9006.8|9007.6|9006.7|9008.4|9007.5|9005.8|9004.9|361
1598032200000|2020-08-21 17:50:00|9007.7|9006.8|9009.2|9008.3|9010|9009.1|9007.5|9006.6|391
1598032500000|2020-08-21 17:55:00|9009.3|9008.4|9008.5|9007.6|9009.7|9008.8|9007.6|9006.7|359
1598032800000|2020-08-21 18:00:00|9008.4|9007.5|9007.9|9007|9009|9008.1|9007.7|9006.8|325
1598033100000|2020-08-21 18:05:00|9008|9007.1|9007.3|9006.4|9008.5|9007.6|9007.3|9006.4|240
1598033400000|2020-08-21 18:10:00|9007.4|9006.5|9005.6|9004.7|9007.4|9006.5|9005.3|9004.4|321
1598033700000|2020-08-21 18:15:00|9005.7|9004.8|9005.7|9004.8|9007.5|9006.3|9004.9|9004|308
1598034000000|2020-08-21 18:20:00|9005.8|9004.9|9007.1|9006.2|9007.1|9006.2|9005.2|9004.3|223
1598034300000|2020-08-21 18:25:00|9007|9006.1|9006.1|9005.2|9007.2|9006.3|9005.8|9004.9|271
1598034600000|2020-08-21 18:30:00|9005.8|9004.9|9004.8|9003.9|9006|9005.1|9004.3|9003.4|294
1598034900000|2020-08-21 18:35:00|9004.9|9004|9005.1|9004.2|9005.1|9004.2|9004.1|9003.2|159
1598035200000|2020-08-21 18:40:00|9005|9004.1|9004.7|9003.8|9005.4|9004.5|9004.6|9003.7|225
1598035500000|2020-08-21 18:45:00|9004.8|9003.9|9003.7|9002.8|9004.8|9003.9|9003|9001.8|284
1598035800000|2020-08-21 18:50:00|9003.6|9002.7|9004.4|9003.5|9004.9|9003.9|9003.4|9002.5|250
1598036100000|2020-08-21 18:55:00|9004.5|9003.6|9003.7|9002.8|9005.1|9004.2|9003.5|9002.6|280
1598036400000|2020-08-21 19:00:00|9003.8|9002.9|9003|9002.1|9004.8|9003.5|9002.5|9001.4|365
1598036700000|2020-08-21 19:05:00|9002.9|9002|9002.7|9001.2|9003.3|9002.1|9001.4|9000.2|360
1598037000000|2020-08-21 19:10:00|9002.8|9001.3|9005.6|9004.1|9006.4|9005.4|9002.2|9001.1|432
1598037300000|2020-08-21 19:15:00|9005.7|9004.2|9005.2|9004.3|9007.2|9005.8|9004.8|9003.7|442
1598037600000|2020-08-21 19:20:00|9005.1|9004.2|9005|9003.5|9006|9004.8|9004.2|9002.8|287
1598037900000|2020-08-21 19:25:00|9004.9|9003.4|9004.8|9003.9|9005.5|9004.3|9003.9|9002.7|306
1598038200000|2020-08-21 19:30:00|9005.2|9003.7|9005.3|9003.8|9005.6|9004.5|9004.6|9003.5|445
1598038500000|2020-08-21 19:35:00|9005.2|9003.7|9003|9002.1|9005.5|9004.1|9002.8|9001.6|326
1598038800000|2020-08-21 19:40:00|9003.1|9002.2|9005.7|9004.8|9006.7|9005.5|9002.9|9001.7|352
1598039100000|2020-08-21 19:45:00|9005.8|9004.9|9006.3|9005.4|9007|9005.8|9005.6|9004.4|353
1598039400000|2020-08-21 19:50:00|9006.4|9005.5|9006.7|9005.2|9006.9|9005.6|9004.1|9003.2|389
1598039700000|2020-08-21 19:55:00|9006.6|9005.1|9012.3|9010.8|9012.6|9011.5|9006.2|9004.9|646
1598040000000|2020-08-21 20:00:00|9012.5|9011|9012.4|9010.9|9015.1|9013.9|9011.6|9010.1|451
1598040300000|2020-08-21 20:05:00|9012.3|9010.8|9010.3|9008.8|9012.5|9011|9009.4|9007.9|284
1598040600000|2020-08-21 20:10:00|9010.2|9008.7|9009.8|9008.3|9011.1|9009.6|9008.9|9007.4|316
1598040900000|2020-08-21 20:15:00|9009.9|9008.4|9008.8|9007.3|9010|9008.5|9008.6|9007.1|213
1598041200000|2020-08-21 20:20:00|9008.7|9007.2|9009.8|9008.3|9011.2|9009.7|9008.7|9007.2|155
1598041500000|2020-08-21 20:25:00|9009.9|9008.4|9008.4|9006.9|9010.5|9009|9008.1|9006.6|215
1598041800000|2020-08-21 20:30:00|9008.5|9007|9010.2|9008.7|9010.5|9009|9008.5|9007|213
1598042100000|2020-08-21 20:35:00|9010|9008.5|9012.7|9011.2|9013.1|9012.1|9010|9008.5|181
1598042400000|2020-08-21 20:40:00|9012.8|9011.3|9012.6|9011.1|9012.9|9011.4|9011|9009.5|280
1598042700000|2020-08-21 20:45:00|9012.5|9011|9011.8|9010.3|9015.8|9012.3|9010.8|9003.8|437
1598043000000|2020-08-21 20:50:00|9011.9|9010.4|9012.5|9011|9012.9|9011.4|9009.4|9007.9|328
1598043300000|2020-08-21 20:55:00|9012.3|9010.8|9013|9011.5|9015.5|9012.7|9012.1|9008.1|273
1598212800000|2020-08-23 20:00:00|9020.2|9003.2|9020.2|9003.2|9020.2|9003.2|9020.2|9003.2|1
1598213400000|2020-08-23 20:10:00|8995.1|8973.1|8995.1|8973.1|8995.1|8973.1|8995.1|8973.1|1
1598213700000|2020-08-23 20:15:00|8996.3|8974.3|9001.3|8979.3|9019.7|8997.7|8996.3|8974.3|20
1598214000000|2020-08-23 20:20:00|9015.1|8993.1|9001.3|8979.3|9019.7|8997.7|9001.3|8979.3|7
1598214300000|2020-08-23 20:25:00|9026.6|9004.6|9022.6|9000.6|9026.6|9004.6|9022.6|9000.6|2
1598214600000|2020-08-23 20:30:00|9026.2|9004.2|9001.3|8979.3|9026.8|9004.8|9001.3|8979.3|6
1598215200000|2020-08-23 20:40:00|9024.7|9002.7|9024.7|9002.7|9024.7|9002.7|9024.7|9002.7|1
1598215800000|2020-08-23 20:50:00|9028.6|9006.6|9028.6|9006.6|9028.6|9006.6|9028.6|9006.6|1
1598216100000|2020-08-23 20:55:00|9026.8|9004.8|9024.8|9002.8|9029|9007|9022.7|9000.7|22
1598216400000|2020-08-23 21:00:00|9024.7|9002.7|9020.5|9002.9|9025.3|9003.3|9017.7|8997.3|71
1598216700000|2020-08-23 21:05:00|9020.3|9002.8|9021.7|9006.2|9026.7|9008.8|9019|9001.2|138
1598217000000|2020-08-23 21:10:00|9023.4|9006.5|9023|9011.6|9025|9011.6|9015.2|9003.8|119
1598217300000|2020-08-23 21:15:00|9023.2|9011.2|9019.4|9007.4|9023.2|9011.2|9015.2|9003.2|116
1598217600000|2020-08-23 21:20:00|9019.2|9007.2|9017.4|9009.3|9021.6|9009.6|9016.2|9007|188
1598217900000|2020-08-23 21:25:00|9017.5|9009.4|9018.2|9009.6|9019.8|9010.8|9016.5|9005.5|190
1598218200000|2020-08-23 21:30:00|9018.1|9009.5|9017.4|9011.3|9020.1|9013.5|9014.4|9007.2|195
1598218500000|2020-08-23 21:35:00|9017.2|9011.4|9016.8|9010.8|9020|9011.5|9015.8|9008|166
1598218800000|2020-08-23 21:40:00|9017.2|9011.1|9016.4|9010.7|9017.7|9011.3|9015.2|9009.1|194
1598219100000|2020-08-23 21:45:00|9016.7|9010.6|9016.1|9010.3|9016.7|9010.9|9015.4|9009.3|125
1598219400000|2020-08-23 21:50:00|9016.3|9009.5|9015.1|9010|9017.8|9011.6|9015|9008.6|247
1598219700000|2020-08-23 21:55:00|9015|9009.9|9012.6|9011.1|9018.2|9012.2|9012.4|9005|236
1598220000000|2020-08-23 22:00:00|9014.5|9009.9|9011.2|9009.7|9020.4|9013.6|9010|9005.3|643
1598220300000|2020-08-23 22:05:00|9011.3|9009.8|9009.5|9008|9014.2|9009.8|9009|9004.8|279
1598220600000|2020-08-23 22:10:00|9009.7|9008.2|9008.9|9007.4|9014.4|9008.3|9007.9|9002.8|258
1598220900000|2020-08-23 22:15:00|9009.1|9007.6|9009.3|9007.8|9013.2|9008.6|9008.9|9003.9|209
1598221200000|2020-08-23 22:20:00|9009.4|9007.9|9009.9|9008.4|9013.9|9008.6|9008.1|9003.7|205
1598221500000|2020-08-23 22:25:00|9010.2|9008.7|9010.3|9008.8|9013.5|9009.8|9009.6|9005.8|272
1598221800000|2020-08-23 22:30:00|9010.1|9008.6|9011.5|9010|9014|9011.4|9009.8|9006.4|311
1598222100000|2020-08-23 22:35:00|9011.6|9010.1|9010.3|9008.8|9013.2|9010.5|9010.1|9007.4|260
1598222400000|2020-08-23 22:40:00|9010.2|9008.7|9009.7|9008.2|9012.3|9009.7|9009.5|9006.4|260
1598222700000|2020-08-23 22:45:00|9009.8|9008.3|9009.9|9008.4|9011.1|9009.6|9009.7|9008.2|209
1598223000000|2020-08-23 22:50:00|9009.8|9008.3|9010.5|9009|9011.2|9009.2|9009.5|9006.5|165
1598223300000|2020-08-23 22:55:00|9010.6|9009.1|9010.2|9008.7|9010.7|9009.2|9008|9006.5|299
1598223600000|2020-08-23 23:00:00|9010.6|9009.1|9011.1|9009.6|9012|9010.5|9010.3|9008.8|226
1598223900000|2020-08-23 23:05:00|9011.2|9009.7|9010.2|9008.7|9011.3|9009.8|9009.6|9008.1|209
1598224200000|2020-08-23 23:10:00|9010.4|9008.9|9010.8|9009.3|9011.5|9010|9010|9008.5|224
1598224500000|2020-08-23 23:15:00|9010.9|9009.4|9012.3|9010.8|9012.4|9010.9|9009.8|9008.3|190
1598224800000|2020-08-23 23:20:00|9012.2|9010.7|9011.7|9010.2|9012.6|9011.1|9011.6|9010.1|173
1598225100000|2020-08-23 23:25:00|9011.8|9010.3|9012.7|9011.2|9012.8|9011.3|9011.6|9010.1|214
1598225400000|2020-08-23 23:30:00|9012.6|9011.1|9011.4|9009.9|9012.6|9011.1|9011.3|9009.8|155
1598225700000|2020-08-23 23:35:00|9011.5|9010|9011.1|9009.6|9011.7|9010.2|9010.5|9009.2|147
1598226000000|2020-08-23 23:40:00|9011|9009.5|9010.7|9009.2|9011.3|9009.8|9009.7|9008.5|102
1598226300000|2020-08-23 23:45:00|9010.8|9009.3|9010.9|9009.4|9011.3|9009.8|9010.6|9009.1|140
1598226600000|2020-08-23 23:50:00|9011|9009.5|9010.5|9009|9011.4|9009.9|9010.3|9008.8|121
1598226900000|2020-08-23 23:55:00|9010.7|9009.2|9012.1|9010.6|9012.4|9011.2|9010.6|9009.1|262
1598227200000|2020-08-24 00:00:00|9012.2|9010.7|9009.8|9008.3|9013.3|9011.8|9009|9008|509
1598227500000|2020-08-24 00:05:00|9009.7|9008.2|9011.7|9010.2|9011.8|9010.3|9009.5|9008|285
1598227800000|2020-08-24 00:10:00|9011.6|9010.1|9012.9|9011.4|9012.9|9011.7|9011|9009.7|240
1598228100000|2020-08-24 00:15:00|9012.8|9011.3|9011.3|9009.8|9013.3|9011.8|9010.8|9009.3|284
1598228400000|2020-08-24 00:20:00|9011.1|9009.6|9010.5|9009|9011.3|9009.8|9010.2|9008.8|220
1598228700000|2020-08-24 00:25:00|9010.4|9008.9|9011|9009.5|9011.1|9009.9|9010|9008.5|171
1598229000000|2020-08-24 00:30:00|9010.7|9009.8|9010.7|9009.2|9011.2|9010|9010.3|9009|114
1598229300000|2020-08-24 00:35:00|9010.6|9009.1|9010.6|9009.1|9011.5|9010.3|9009.9|9008.8|215
1598229600000|2020-08-24 00:40:00|9010.5|9009|9010.6|9009.1|9010.7|9009.6|9009.8|9008.4|182
1598229900000|2020-08-24 00:45:00|9010.4|9009.5|9012|9010.5|9012.2|9010.8|9010.1|9008.8|197
1598230200000|2020-08-24 00:50:00|9011.9|9010.4|9011.9|9010.4|9012.4|9011.1|9010.3|9009|253
1598230500000|2020-08-24 00:55:00|9012|9010.5|9013|9011.5|9013.3|9012.1|9011.9|9010.4|317
1598230800000|2020-08-24 01:00:00|9013.1|9011.6|9014|9012.5|9015.4|9014|9012.5|9011.3|261
1598231100000|2020-08-24 01:05:00|9014.1|9012.6|9014.3|9012.8|9016.7|9015.3|9013.4|9011.9|329
1598231400000|2020-08-24 01:10:00|9014.4|9012.9|9016.1|9014.6|9016.3|9014.8|9014|9012.6|371
1598231700000|2020-08-24 01:15:00|9016.2|9014.7|9016.2|9014.7|9016.4|9015.2|9015|9013.5|299
1598232000000|2020-08-24 01:20:00|9016.1|9014.6|9015.9|9014.4|9017|9015.8|9015|9014.1|313
1598232300000|2020-08-24 01:25:00|9015.8|9014.3|9014.2|9012.7|9016.3|9015|9013.6|9012.4|275
1598232600000|2020-08-24 01:30:00|9014.3|9012.8|9016|9014.5|9016.2|9015.1|9013.6|9012.4|278
1598232900000|2020-08-24 01:35:00|9016.1|9014.6|9015|9013.5|9016.2|9014.9|9014.8|9013.5|133
1598233200000|2020-08-24 01:40:00|9014.9|9013.4|9014.8|9013.3|9015|9013.5|9013.3|9012.1|231
1598233500000|2020-08-24 01:45:00|9014.9|9013.4|9015|9013.5|9015.1|9013.8|9013.1|9011.8|226
1598233800000|2020-08-24 01:50:00|9015.1|9013.6|9015.9|9014.4|9016.1|9014.9|9014.8|9013.4|206
1598234100000|2020-08-24 01:55:00|9015.4|9014.5|9013.7|9012.8|9015.9|9014.5|9013.7|9012.5|135
1598234400000|2020-08-24 02:00:00|9014|9012.5|9013.6|9012.1|9014.3|9013.1|9012.7|9011.6|254
1598234700000|2020-08-24 02:05:00|9013.7|9012.2|9012.5|9011.6|9013.8|9012.6|9011.7|9010.4|165
1598235000000|2020-08-24 02:10:00|9012.3|9011.4|9014.5|9013|9014.7|9013.4|9012.3|9011.2|255
1598235300000|2020-08-24 02:15:00|9014.6|9013.1|9015.6|9014.1|9015.8|9014.3|9013.8|9012.3|165
1598235600000|2020-08-24 02:20:00|9015.7|9014.2|9013.5|9012|9015.7|9014.2|9013.2|9012|173
1598235900000|2020-08-24 02:25:00|9013.6|9012.1|9014.5|9013|9014.7|9013.2|9012.7|9011.4|222
1598236200000|2020-08-24 02:30:00|9014.6|9013.1|9012.8|9011.3|9014.6|9013.1|9011.4|9010.2|168
1598236500000|2020-08-24 02:35:00|9012.9|9011.4|9013.3|9011.8|9013.6|9012.3|9012.7|9011.4|137
1598236800000|2020-08-24 02:40:00|9013.4|9011.9|9014.1|9012.6|9014.4|9013.3|9012.9|9011.5|158
1598237100000|2020-08-24 02:45:00|9014|9012.5|9013.2|9011.7|9014.2|9012.9|9012.9|9011.6|148
1598237400000|2020-08-24 02:50:00|9013.1|9011.6|9011.8|9010.3|9013.9|9012.8|9011.7|9010.2|258
1598237700000|2020-08-24 02:55:00|9011.7|9010.2|9010.9|9009.4|9012|9010.6|9010.5|9009.2|266
1598238000000|2020-08-24 03:00:00|9010.8|9009.3|9011|9009.5|9011.2|9009.9|9009.7|9008.3|180
1598238300000|2020-08-24 03:05:00|9010.9|9009.4|9010.8|9009.9|9011.2|9009.9|9009.3|9008.1|272
1598238600000|2020-08-24 03:10:00|9010.7|9009.8|9011.8|9010.3|9011.9|9010.4|9010.2|9009.1|160
1598238900000|2020-08-24 03:15:00|9011.9|9010.4|9010|9009.1|9012.2|9010.7|9009.8|9008.6|142
1598239200000|2020-08-24 03:20:00|9009.9|9009|9009.9|9008.4|9010.6|9009.2|9009.7|9008.4|176
1598239500000|2020-08-24 03:25:00|9010|9008.5|9009.5|9008|9010.3|9009|9009.4|9007.9|116
1598239800000|2020-08-24 03:30:00|9009.4|9007.9|9008.2|9006.7|9010|9008.5|9008|9006.7|219
1598240100000|2020-08-24 03:35:00|9008.3|9006.8|9009.5|9008|9009.7|9008.3|9007.9|9006.6|210
1598240400000|2020-08-24 03:40:00|9009.6|9008.1|9007.5|9006|9009.7|9008.4|9007.1|9005.7|208
1598240700000|2020-08-24 03:45:00|9007.4|9005.9|9008.6|9007.1|9009.2|9008.2|9006.7|9005.5|248
1598241000000|2020-08-24 03:50:00|9008.7|9007.2|9009|9007.5|9009.1|9007.8|9008.2|9006.8|190
1598241300000|2020-08-24 03:55:00|9009.1|9007.6|9009.4|9008.5|9010.4|9009|9008.5|9007.2|193
1598241600000|2020-08-24 04:00:00|9009.5|9008.6|9010.1|9009.2|9010.6|9009.4|9009.3|9008.2|165
1598241900000|2020-08-24 04:05:00|9010.2|9009.3|9010|9008.5|9010.6|9009.4|9009.5|9008.3|182
1598242200000|2020-08-24 04:10:00|9010.1|9008.6|9010.3|9008.8|9010.5|9009.3|9009|9007.8|197
1598242500000|2020-08-24 04:15:00|9010.2|9008.7|9009.4|9007.9|9010.3|9009.2|9008.9|9007.8|203
1598242800000|2020-08-24 04:20:00|9009.5|9008|9009.4|9008.5|9009.8|9008.6|9008.3|9007.1|179
1598243100000|2020-08-24 04:25:00|9009.5|9008.6|9008.9|9007.4|9009.9|9008.8|9008.1|9006.6|168
1598243400000|2020-08-24 04:30:00|9008.8|9007.3|9009.1|9008.2|9009.8|9008.6|9008.1|9007.1|229
1598243700000|2020-08-24 04:35:00|9009.4|9007.9|9010.6|9009.1|9010.9|9009.6|9009.3|9007.8|193
1598244000000|2020-08-24 04:40:00|9010.7|9009.2|9010.4|9008.9|9011.3|9010.1|9010|9008.8|226
1598244300000|2020-08-24 04:45:00|9010.5|9009|9011.1|9009.6|9011.3|9010.2|9010.1|9008.8|140
1598244600000|2020-08-24 04:50:00|9011|9009.5|9011.7|9010.2|9011.7|9010.5|9010.4|9008.9|155
1598244900000|2020-08-24 04:55:00|9011.6|9010.1|9012.7|9011.2|9012.7|9011.5|9011.4|9010|258
1598245200000|2020-08-24 05:00:00|9012.6|9011.1|9012.1|9011.2|9012.9|9011.6|9012|9010.8|197
1598245500000|2020-08-24 05:05:00|9012.2|9011.3|9011.8|9010.9|9012.6|9011.4|9011.7|9010.7|140
1598245800000|2020-08-24 05:10:00|9011.7|9010.8|9010.8|9009.9|9012|9010.8|9010.5|9009.3|153
1598246100000|2020-08-24 05:15:00|9010.7|9009.8|9010.5|9009|9011.3|9010.2|9010.1|9008.7|172
1598246400000|2020-08-24 05:20:00|9010.6|9009.1|9010.4|9008.9|9010.7|9009.3|9009.7|9008.5|147
1598246700000|2020-08-24 05:25:00|9010.3|9008.8|9010|9009.1|9010.6|9009.4|9009.9|9008.6|109
1598247000000|2020-08-24 05:30:00|9009.9|9009|9011.2|9010.3|9011.9|9010.4|9009.4|9008.3|214
1598247300000|2020-08-24 05:35:00|9011.3|9010.4|9010.5|9009|9012.5|9011.1|9009.8|9008.7|278
1598247600000|2020-08-24 05:40:00|9010.6|9009.1|9011|9009.5|9011.5|9010.4|9010.3|9009.1|244
1598247900000|2020-08-24 05:45:00|9011.2|9009.7|9011.3|9009.8|9012.4|9010.9|9010.7|9009.4|217
1598248200000|2020-08-24 05:50:00|9011.4|9009.9|9011.7|9010.2|9011.9|9010.6|9011|9009.7|215
1598248500000|2020-08-24 05:55:00|9011.8|9010.3|9009|9007.5|9012.1|9010.9|9008.3|9006.9|312
1598248800000|2020-08-24 06:00:00|9009.1|9007.6|9006.9|9005.4|9009.8|9008.7|9006.7|9005.4|466
1598249100000|2020-08-24 06:05:00|9006.5|9005.6|9008.3|9007.4|9008.7|9007.5|9005.3|9004.1|467
1598249400000|2020-08-24 06:10:00|9008.2|9007.3|9010.3|9008.8|9010.8|9009.6|9008.2|9007.2|326
1598249700000|2020-08-24 06:15:00|9010.2|9008.7|9008.8|9007.9|9010.3|9008.9|9007.9|9006.8|353
1598250000000|2020-08-24 06:20:00|9009.1|9007.6|9006.4|9005.5|9010|9008.8|9006.4|9005.2|502
1598250300000|2020-08-24 06:25:00|9006.3|9005.4|9007.5|9006.6|9008.8|9007.4|9005.9|9004.8|411
1598250600000|2020-08-24 06:30:00|9007.4|9006.5|9006|9004.5|9008.4|9007.5|9002.8|9001.7|410
1598250900000|2020-08-24 06:35:00|9005.9|9004.4|9005.5|9004.6|9006|9005|9002.9|9001.8|332
1598251200000|2020-08-24 06:40:00|9005.3|9004.4|9004.6|9003.1|9005.3|9004.4|9002.2|9001.1|432
1598251500000|2020-08-24 06:45:00|9004.7|9003.2|9004.9|9004|9005.8|9004.7|9003.1|9002|486
1598251800000|2020-08-24 06:50:00|9004.8|9003.9|9006.1|9005.2|9006.9|9005.6|9003.5|9002.6|407
1598252100000|2020-08-24 06:55:00|9006|9005.1|9008|9006.5|9008.3|9007.4|9005.8|9004.7|441
1598252400000|2020-08-24 07:00:00|9007.9|9006.4|9009.8|9008.3|9015.3|9013.8|9003.9|9002.7|925
1598252700000|2020-08-24 07:05:00|9009.2|9007.7|9007|9006.1|9009.6|9008.4|9005.9|9004.9|670
1598253000000|2020-08-24 07:10:00|9007.5|9006|9013.1|9012.2|9013.2|9012.3|9006.9|9005.8|621
1598253300000|2020-08-24 07:15:00|9013|9012.1|9014.2|9013.3|9015|9014.1|9012|9011|665
1598253600000|2020-08-24 07:20:00|9014.4|9012.9|9015.8|9014.9|9017|9015.8|9012.2|9011.3|536
1598253900000|2020-08-24 07:25:00|9015.7|9014.8|9017.1|9016.2|9020.3|9019.4|9015.7|9014.8|595
1598254200000|2020-08-24 07:30:00|9017.2|9016.3|9022.3|9021.4|9023.9|9022.8|9016.9|9015.8|554
1598254500000|2020-08-24 07:35:00|9022.2|9021.3|9022.4|9020.9|9023.2|9022.3|9019.5|9018.6|565
1598254800000|2020-08-24 07:40:00|9022.5|9021|9019.9|9019|9023.2|9022.1|9019|9018|549
1598255100000|2020-08-24 07:45:00|9020|9019.1|9018.3|9017.4|9020.6|9019.4|9017.3|9016.3|581
1598255400000|2020-08-24 07:50:00|9018.4|9017.5|9017.7|9016.8|9019.9|9019|9017.6|9016.5|489
1598255700000|2020-08-24 07:55:00|9017.8|9016.9|9016.7|9015.8|9019.6|9018.5|9015.9|9014.9|573
1598256000000|2020-08-24 08:00:00|9016.6|9015.7|9016.1|9014.6|9018.2|9017|9013.4|9012.3|596
1598256300000|2020-08-24 08:05:00|9015.7|9014.8|9023.4|9022.5|9024.8|9023.9|9015.3|9014.2|621
1598256600000|2020-08-24 08:10:00|9023.3|9022.4|9025.6|9024.7|9026.4|9025.5|9022.2|9021|494
1598256900000|2020-08-24 08:15:00|9025.7|9024.8|9029.5|9028|9029.5|9028.2|9025.3|9024.4|535
1598257200000|2020-08-24 08:20:00|9029.6|9028.1|9030.1|9029.2|9030.1|9029.2|9027.6|9026.4|396
1598257500000|2020-08-24 08:25:00|9030|9029.1|9029.9|9029|9032.7|9031.8|9029.5|9028.5|501
1598257800000|2020-08-24 08:30:00|9030.2|9029.3|9030.4|9028.9|9032.8|9031.6|9029.7|9028.6|474
1598258100000|2020-08-24 08:35:00|9030.3|9029.4|9028.2|9026.7|9032.5|9031.3|9025|9023.5|609
1598258400000|2020-08-24 08:40:00|9028.3|9026.8|9024.2|9023.3|9031|9030|9023.8|9022.9|570
1598258700000|2020-08-24 08:45:00|9024.5|9023|9019.8|9018.9|9025.7|9024.5|9018.7|9017.8|636
1598259000000|2020-08-24 08:50:00|9020.1|9019.2|9019.6|9018.7|9022.1|9021|9018.7|9017.8|645
1598259300000|2020-08-24 08:55:00|9019.5|9018.6|9022.8|9021.9|9025|9023.8|9019.5|9018.6|521
1598259600000|2020-08-24 09:00:00|9022.7|9021.8|9024.3|9023.4|9024.4|9023.5|9021.7|9020.4|490
1598259900000|2020-08-24 09:05:00|9024.2|9023.3|9024.3|9023.4|9026.9|9026|9023.8|9022.6|425
1598260200000|2020-08-24 09:10:00|9024.5|9023.6|9029.5|9028.6|9030.1|9029|9024.3|9023.1|531
1598260500000|2020-08-24 09:15:00|9029.6|9028.7|9027.3|9026.4|9029.7|9028.7|9025.3|9024.3|497
1598260800000|2020-08-24 09:20:00|9027.2|9026.3|9026|9024.5|9027.2|9026.3|9023.3|9022.1|511
1598261100000|2020-08-24 09:25:00|9025.9|9024.4|9018.7|9017.8|9026.4|9025.2|9018.3|9017.4|493
1598261400000|2020-08-24 09:30:00|9018.6|9017.7|9017.4|9016.5|9020.7|9019.7|9016.1|9015.2|410
1598261700000|2020-08-24 09:35:00|9017.3|9016.4|9017.3|9016.4|9017.4|9016.5|9014.3|9013.1|428
1598262000000|2020-08-24 09:40:00|9017.2|9016.3|9017.2|9016.3|9020.5|9019.4|9016.6|9015.7|687
1598262300000|2020-08-24 09:45:00|9017.1|9016.2|9018.8|9017.9|9019.5|9018.3|9016.6|9015.4|467
1598262600000|2020-08-24 09:50:00|9018.4|9017.5|9020.8|9019.9|9026|9024.5|9017.4|9016.3|551
1598262900000|2020-08-24 09:55:00|9020.7|9019.8|9016.8|9015.3|9022.5|9021.6|9015.9|9015|521
1598263200000|2020-08-24 10:00:00|9016.7|9015.2|9015.1|9014.2|9016.7|9015.3|9012.6|9011.7|532
1598263500000|2020-08-24 10:05:00|9015|9014.1|9020.3|9019.4|9020.5|9019.4|9015|9014.1|383
1598263800000|2020-08-24 10:10:00|9020.2|9019.3|9020|9019.1|9022.1|9020.8|9019.7|9018.5|320
1598264100000|2020-08-24 10:15:00|9019.9|9019|9021.4|9020.5|9021.5|9020.6|9019.3|9018.3|367
1598264400000|2020-08-24 10:20:00|9021.5|9020.6|9019|9018.1|9021.7|9020.8|9017.8|9016.6|386
1598264700000|2020-08-24 10:25:00|9018.9|9018|9020.7|9019.8|9021.1|9020|9018.9|9018|325
1598265000000|2020-08-24 10:30:00|9020.6|9019.7|9018.6|9017.7|9020.9|9020|9017.9|9016.8|421
1598265300000|2020-08-24 10:35:00|9018.8|9017.3|9020.1|9019.2|9020.7|9019.6|9017.8|9016.9|491
1598265600000|2020-08-24 10:40:00|9020|9019.1|9019.3|9018.4|9020.4|9019.5|9016.4|9015|552
1598265900000|2020-08-24 10:45:00|9019.9|9019|9019.9|9019|9021.5|9020.6|9017.3|9016.2|474
1598266200000|2020-08-24 10:50:00|9019.8|9018.9|9018.9|9018|9020|9019|9017.2|9016|355
1598266500000|2020-08-24 10:55:00|9018.8|9017.9|9021.5|9020.6|9021.7|9020.8|9018|9017|440
1598266800000|2020-08-24 11:00:00|9021.2|9020.3|9018.8|9017.3|9024.6|9023.7|9017.8|9016.5|625
1598267100000|2020-08-24 11:05:00|9018.4|9017.5|9021|9019.5|9022|9020.9|9018.1|9017|439
1598267400000|2020-08-24 11:10:00|9020.6|9019.7|9020.8|9019.9|9022.2|9021.3|9019.3|9018.2|529
1598267700000|2020-08-24 11:15:00|9020.9|9020|9022.2|9021.3|9022.8|9021.8|9019.4|9018.5|389
1598268000000|2020-08-24 11:20:00|9022.1|9021.2|9019.4|9018.5|9022.8|9021.6|9018.9|9017.7|386
1598268300000|2020-08-24 11:25:00|9019.5|9018.6|9019|9018.1|9020.6|9019.7|9017.8|9016.8|313
1598268600000|2020-08-24 11:30:00|9018.9|9018|9021.8|9020.9|9022.7|9021.8|9018.6|9017.7|362
1598268900000|2020-08-24 11:35:00|9021.9|9021|9019.9|9019|9022.5|9021.6|9019.8|9018.6|428
1598269200000|2020-08-24 11:40:00|9019.8|9018.9|9019.8|9018.9|9022.8|9021.9|9019.7|9018.8|422
1598269500000|2020-08-24 11:45:00|9019.5|9018.6|9019|9018.1|9020.8|9019.9|9017.1|9016.2|394
1598269800000|2020-08-24 11:50:00|9019.1|9018.2|9020.5|9019.6|9020.6|9019.7|9017.8|9016.9|372
1598270100000|2020-08-24 11:55:00|9020.4|9019.5|9014.6|9013.7|9021.7|9020.7|9014.2|9013|523
1598270400000|2020-08-24 12:00:00|9014.4|9013.5|9013.6|9012.7|9015.5|9014.6|9010.8|9009.9|626
1598270700000|2020-08-24 12:05:00|9013.5|9012.6|9018.5|9017.6|9018.8|9017.9|9011.9|9010.8|495
1598271000000|2020-08-24 12:10:00|9018.4|9017.5|9018.3|9017.4|9019.1|9018.2|9016.3|9015.4|414
1598271300000|2020-08-24 12:15:00|9018.1|9017.2|9019.1|9018.2|9019.5|9018.6|9016.4|9015.5|458
1598271600000|2020-08-24 12:20:00|9018.9|9018|9022|9021.1|9022.3|9021.4|9018|9016.9|419
1598271900000|2020-08-24 12:25:00|9021.9|9021|9023.8|9022.3|9024.1|9023.2|9021.3|9020.4|406
1598272200000|2020-08-24 12:30:00|9023.7|9022.2|9024.3|9023.4|9024.7|9023.8|9020.8|9019.9|538
1598272500000|2020-08-24 12:35:00|9024.2|9023.3|9025.7|9024.8|9027.4|9026.5|9022|9020.8|593
1598272800000|2020-08-24 12:40:00|9025.6|9024.7|9028.5|9027.6|9029|9028.1|9025.4|9024.4|500
1598273100000|2020-08-24 12:45:00|9028.4|9027.5|9028.1|9027.2|9028.5|9027.6|9022.9|9022|461
1598273400000|2020-08-24 12:50:00|9027.9|9027|9026.7|9025.8|9029.2|9028|9024.7|9023.6|514
1598273700000|2020-08-24 12:55:00|9026.8|9025.9|9026.2|9025.3|9028.2|9027.3|9026.1|9025.2|395
1598274000000|2020-08-24 13:00:00|9026|9025.1|9031.2|9030.3|9031.3|9030.4|9024.7|9023.7|484
1598274300000|2020-08-24 13:05:00|9031.3|9030.4|9028.8|9027.9|9031.6|9030.7|9028.2|9027.3|478
1598274600000|2020-08-24 13:10:00|9028.9|9028|9031.3|9030.4|9032.8|9031.9|9028.1|9027.2|455
1598274900000|2020-08-24 13:15:00|9031.4|9030.5|9030.9|9030|9032.8|9031.9|9030.3|9029.4|397
1598275200000|2020-08-24 13:20:00|9030.8|9029.9|9030.8|9029.9|9031.8|9030.9|9028.2|9027.3|471
1598275500000|2020-08-24 13:25:00|9030.9|9030|9029.9|9029|9031|9030.1|9028.3|9027.4|330
1598275800000|2020-08-24 13:30:00|9029.7|9028.8|9030.3|9029.4|9032.3|9031.4|9028.4|9027.5|658
1598276100000|2020-08-24 13:35:00|9030.4|9029.5|9028.4|9027.5|9031.9|9030.9|9023.2|9022.3|656
1598276400000|2020-08-24 13:40:00|9028.6|9027.7|9030|9029.1|9032.2|9031.3|9028.4|9027.5|639
1598276700000|2020-08-24 13:45:00|9030.1|9029.2|9027.8|9026.9|9030.1|9029.2|9026.3|9025.3|600
1598277000000|2020-08-24 13:50:00|9027.7|9026.8|9029.4|9028.5|9031.1|9030.2|9027.6|9026.7|585
1598277300000|2020-08-24 13:55:00|9029.3|9028.4|9037.9|9036.4|9038.4|9037.2|9028.6|9027.7|793
1598277600000|2020-08-24 14:00:00|9037.8|9036.3|9039.9|9039|9043.6|9042.4|9036.9|9035.8|893
1598277900000|2020-08-24 14:05:00|9039.8|9038.9|9037.6|9036.7|9042.2|9041.3|9037|9036.1|641
1598278200000|2020-08-24 14:10:00|9037.5|9036.6|9038.1|9037.2|9042.3|9041.4|9037.5|9036.4|522
1598278500000|2020-08-24 14:15:00|9038|9037.1|9035|9034.1|9038|9037.1|9034.2|9033.3|413
1598278800000|2020-08-24 14:20:00|9034.9|9034|9034.5|9033.6|9037.7|9036.8|9033.3|9032.4|473
1598279100000|2020-08-24 14:25:00|9034.6|9033.7|9038.5|9037.6|9038.9|9038|9034.5|9033.6|554
1598279400000|2020-08-24 14:30:00|9038.6|9037.7|9041.5|9040.6|9041.7|9040.8|9037.3|9036.4|578
1598279700000|2020-08-24 14:35:00|9041.4|9040.5|9038.3|9037.4|9044.7|9043.8|9037.2|9036.1|672
1598280000000|2020-08-24 14:40:00|9038.4|9037.5|9034.5|9033.6|9039.6|9038.7|9034.2|9033.3|588
1598280300000|2020-08-24 14:45:00|9034.4|9033.5|9036|9035.1|9037.7|9036.8|9034.1|9033.2|552
1598280600000|2020-08-24 14:50:00|9036.1|9035.2|9040|9039.1|9041.9|9041|9035.7|9034.8|790
1598280900000|2020-08-24 14:55:00|9040.1|9039.2|9038.4|9037.5|9042|9041.1|9037.6|9036.6|894
1598281200000|2020-08-24 15:00:00|9038.5|9037.6|9033.9|9033|9039.2|9038.3|9033.9|9032.9|774
1598281500000|2020-08-24 15:05:00|9033.8|9032.9|9034.6|9033.7|9036|9035.1|9032.4|9031.5|656
1598281800000|2020-08-24 15:10:00|9034.7|9033.8|9033.2|9032.3|9035.6|9034.5|9030|9029.1|729
1598282100000|2020-08-24 15:15:00|9033.5|9032.6|9030.5|9029.6|9034|9033|9029.8|9028.9|609
1598282400000|2020-08-24 15:20:00|9030.6|9029.7|9030.8|9029.9|9032|9031.1|9029.8|9028.8|586
1598282700000|2020-08-24 15:25:00|9030.9|9030|9029|9028.1|9031.4|9030.3|9027.5|9026.3|615
1598283000000|2020-08-24 15:30:00|9029.1|9028.2|9023.7|9022.8|9029.2|9028.3|9023.7|9022.8|502
1598283300000|2020-08-24 15:35:00|9023.8|9022.9|9026.4|9025.5|9028|9027.1|9022.9|9022|490
1598283600000|2020-08-24 15:40:00|9026.5|9025.6|9023.7|9022.8|9027.2|9026.3|9023.6|9022.6|418
1598283900000|2020-08-24 15:45:00|9023.8|9022.9|9022|9021.1|9024.1|9023.2|9021.2|9020.3|385
1598284200000|2020-08-24 15:50:00|9021.9|9021|9022.6|9021.7|9023.2|9022.3|9020.5|9019.6|318
1598284500000|2020-08-24 15:55:00|9022.5|9021.6|9025.2|9024.3|9026|9025.1|9021.9|9021|429
1598284800000|2020-08-24 16:00:00|9025.1|9024.2|9027.2|9026.3|9027.2|9026.3|9024.1|9023.2|459
1598285100000|2020-08-24 16:05:00|9027.1|9026.2|9032.8|9031.9|9033.1|9032.2|9027.1|9026.2|488
1598285400000|2020-08-24 16:10:00|9032.7|9031.8|9029.1|9028.2|9033.3|9032.4|9029|9028.1|399
1598285700000|2020-08-24 16:15:00|9029.2|9028.3|9032.2|9031.3|9032.7|9031.8|9028.9|9028|337
1598286000000|2020-08-24 16:20:00|9032.3|9031.4|9029.5|9028.6|9032.8|9031.9|9029.5|9028.6|285
1598286300000|2020-08-24 16:25:00|9029.6|9028.7|9028.8|9027.9|9030.1|9029.2|9027.9|9027|387
1598286600000|2020-08-24 16:30:00|9028.9|9028|9027.8|9026.9|9029.7|9028.8|9026.6|9025.7|376
1598286900000|2020-08-24 16:35:00|9027.9|9027|9028.4|9027.5|9028.5|9027.6|9026.3|9025.4|424
1598287200000|2020-08-24 16:40:00|9028.3|9027.4|9027.3|9026.4|9029.9|9028.8|9027.2|9026.3|418
1598287500000|2020-08-24 16:45:00|9027.4|9026.5|9028.6|9027.7|9028.6|9027.7|9025.7|9024.8|330
1598287800000|2020-08-24 16:50:00|9028.5|9027.6|9028.3|9027.4|9029.4|9028.5|9027.8|9026.9|334
1598288100000|2020-08-24 16:55:00|9028.2|9027.3|9028.8|9027.9|9029.7|9028.8|9027.3|9026.4|416
1598288400000|2020-08-24 17:00:00|9029|9028.1|9029.7|9028.8|9032.8|9031.9|9028.8|9027.9|470
1598288700000|2020-08-24 17:05:00|9029.6|9028.7|9029|9028.1|9030|9029.1|9027.7|9026.8|323
1598289000000|2020-08-24 17:10:00|9028.9|9028|9030.2|9029.3|9030.6|9029.7|9028.4|9027.5|338
1598289300000|2020-08-24 17:15:00|9030.1|9029.2|9030.6|9029.7|9031.5|9030.6|9029.9|9029|383
1598289600000|2020-08-24 17:20:00|9030.8|9029.9|9030.2|9029.3|9031.6|9030.7|9030|9029.1|350
1598289900000|2020-08-24 17:25:00|9030.3|9029.4|9031.6|9030.7|9031.7|9030.8|9029.7|9028.6|281
1598290200000|2020-08-24 17:30:00|9031.5|9030.6|9029.9|9029|9032.9|9032|9029.8|9028.9|342
1598290500000|2020-08-24 17:35:00|9029.8|9028.9|9031.1|9030.2|9031.2|9030.3|9029.5|9028.6|233
1598290800000|2020-08-24 17:40:00|9031|9030.1|9031|9030.1|9032.4|9031.3|9030.8|9029.9|287
1598291100000|2020-08-24 17:45:00|9031.2|9030.3|9031.7|9030.8|9034.9|9034|9030.5|9029.6|429
1598291400000|2020-08-24 17:50:00|9031.6|9030.7|9032.8|9031.9|9033.5|9032.6|9031.2|9030.3|383
1598291700000|2020-08-24 17:55:00|9032.7|9031.8|9032.5|9031.6|9033.3|9032.4|9031|9030.1|361
1598292000000|2020-08-24 18:00:00|9032.4|9031.5|9031.6|9030.7|9032.9|9032|9030.9|9030|329
1598292300000|2020-08-24 18:05:00|9031.5|9030.6|9030.3|9029.4|9032.3|9031.4|9030.3|9029.4|328
1598292600000|2020-08-24 18:10:00|9030.2|9029.3|9031.5|9030.6|9032|9031.1|9029.3|9028.4|355
1598292900000|2020-08-24 18:15:00|9031.6|9030.7|9031.9|9031|9032|9031.1|9029.7|9028.8|240
1598293200000|2020-08-24 18:20:00|9031.8|9030.9|9032.7|9031.8|9032.9|9031.9|9031.3|9030.3|296
1598293500000|2020-08-24 18:25:00|9032.6|9031.7|9031.4|9030.5|9033.3|9032.4|9031.2|9030.3|276
1598293800000|2020-08-24 18:30:00|9031.5|9030.6|9032|9031.1|9032.3|9031.4|9031|9030.1|249
1598294100000|2020-08-24 18:35:00|9032.1|9031.2|9032.4|9031.5|9032.6|9031.7|9031.5|9030.6|289
1598294400000|2020-08-24 18:40:00|9032.3|9031.4|9033.4|9032.5|9033.6|9032.7|9031.8|9030.9|229
1598294700000|2020-08-24 18:45:00|9033.3|9032.4|9032.8|9031.9|9033.7|9032.8|9031.6|9030.7|236
1598295000000|2020-08-24 18:50:00|9032.9|9032|9032|9031.1|9033|9032.1|9031.3|9030.4|250
1598295300000|2020-08-24 18:55:00|9031.9|9031|9031|9030.1|9032.2|9031.3|9029.8|9028.9|301
1598295600000|2020-08-24 19:00:00|9031.3|9030.4|9031|9030.1|9031.9|9031|9030.1|9029.2|314
1598295900000|2020-08-24 19:05:00|9030.9|9030|9029.9|9029|9031.4|9030.5|9029.5|9028.6|345
1598296200000|2020-08-24 19:10:00|9030|9029.1|9030|9029.1|9031.1|9030.2|9029.1|9028.2|277
1598296500000|2020-08-24 19:15:00|9030.1|9029.2|9029|9028.1|9030.1|9029.2|9028.8|9027.9|254
1598296800000|2020-08-24 19:20:00|9029.2|9028.3|9028.9|9028|9030.1|9029.2|9028.1|9027.2|344
1598297100000|2020-08-24 19:25:00|9028.8|9027.9|9029|9028.1|9029.3|9028.4|9028.4|9027.5|237
1598297400000|2020-08-24 19:30:00|9029.1|9028.2|9028.9|9028|9029.1|9028.2|9028|9027.1|258
1598297700000|2020-08-24 19:35:00|9029|9028.1|9026.7|9025.8|9029.1|9028.2|9026.4|9025.5|277
1598298000000|2020-08-24 19:40:00|9026.6|9025.7|9025.5|9024.6|9026.8|9025.9|9025.4|9024.5|241
1598298300000|2020-08-24 19:45:00|9025.6|9024.7|9025.6|9024.7|9026.1|9025.2|9025.2|9024.3|274
1598298600000|2020-08-24 19:50:00|9025.7|9024.8|9023.6|9022.7|9026.5|9025.6|9022.3|9021.4|334
1598298900000|2020-08-24 19:55:00|9023.5|9022.6|9023.6|9022.7|9025.8|9024.9|9023|9022.1|408
1598299200000|2020-08-24 20:00:00|9023.3|9022.4|9026|9025.1|9026.8|9025.6|9022.1|9020.9|406
1598299500000|2020-08-24 20:05:00|9025.9|9025|9027|9026.1|9027.6|9026.3|9025.9|9025|190
1598299800000|2020-08-24 20:10:00|9027.2|9025.7|9025.4|9023.9|9027.5|9026.5|9024.9|9023.8|199
1598300100000|2020-08-24 20:15:00|9025.3|9023.8|9025.3|9024.4|9025.8|9024.5|9024.7|9023.5|122
1598300400000|2020-08-24 20:20:00|9025.2|9024.3|9024.5|9023.6|9025.5|9024.3|9024.5|9023.3|112
1598300700000|2020-08-24 20:25:00|9024.6|9023.7|9023.1|9021.6|9024.9|9023.8|9022.6|9021.4|133
1598301000000|2020-08-24 20:30:00|9023.2|9021.7|9022.5|9021|9023.3|9022.1|9022.1|9020.7|148
1598301300000|2020-08-24 20:35:00|9022.2|9021.3|9023.2|9021.7|9023.3|9022|9021.6|9020.2|165
1598301600000|2020-08-24 20:40:00|9023.3|9021.8|9023.3|9021.8|9024.8|9023.6|9023|9021.6|158
1598301900000|2020-08-24 20:45:00|9023.1|9021.6|9024|9022.5|9024.7|9023.7|9022.6|9021.5|179
1598302200000|2020-08-24 20:50:00|9024.1|9022.6|9024.8|9023.3|9025.1|9023.7|9023.9|9022.4|191
1598302500000|2020-08-24 20:55:00|9024.9|9023.4|9024|9022.5|9025.6|9023.5|9023.5|9021.1|353
1598302800000|2020-08-24 21:00:00|9030.7|9018.7|9026.3|9020.7|9033.7|9023.1|9025.2|9016.6|128
1598303100000|2020-08-24 21:05:00|9026.8|9019.9|9029.1|9017.8|9033.1|9022.9|9024.4|9016.1|201
1598303400000|2020-08-24 21:10:00|9029|9017|9027.4|9020.2|9034|9022.1|9025.2|9013.4|556
1598303700000|2020-08-24 21:15:00|9027.5|9020.3|9026|9020.5|9028.2|9022.3|9024.6|9020|603
1598304000000|2020-08-24 21:20:00|9025.8|9020.8|9025.7|9021.3|9027|9022.2|9024.7|9020.1|312
1598304300000|2020-08-24 21:25:00|9025.5|9021.2|9026.1|9021.1|9027|9022.3|9025.1|9020.1|340
1598304600000|2020-08-24 21:30:00|9026.5|9021.3|9025.7|9021.8|9027.3|9023.2|9025.1|9020.9|500
1598304900000|2020-08-24 21:35:00|9025.8|9021.7|9025.5|9021.7|9026.5|9022.6|9025|9021.2|485
1598305200000|2020-08-24 21:40:00|9025.6|9021.9|9025.3|9022|9026.3|9022.6|9025|9021.3|322
1598305500000|2020-08-24 21:45:00|9025.4|9022.3|9025.2|9021.8|9026.3|9022.6|9025|9021|448
1598305800000|2020-08-24 21:50:00|9025.4|9021.5|9029.6|9019.8|9031|9022.4|9024.7|9018.3|433
1598306100000|2020-08-24 21:55:00|9029.5|9020.1|9030.4|9018.6|9030.8|9021.6|9027.4|9017.8|585
1598306400000|2020-08-24 22:00:00|9030.3|9018.5|9026.2|9022.7|9030.8|9023.1|9025.6|9015.5|778
1598306700000|2020-08-24 22:05:00|9026.1|9022.9|9025.8|9023.1|9026.7|9023.9|9025.1|9022.4|348
1598307000000|2020-08-24 22:10:00|9025.9|9023.7|9025.5|9022.7|9026.6|9023.8|9024.8|9022|367
1598307300000|2020-08-24 22:15:00|9025.8|9023|9026.1|9024.6|9026.7|9024.8|9024.5|9022|415
1598307600000|2020-08-24 22:20:00|9026.6|9024.4|9025.8|9023.4|9026.7|9024.9|9024.6|9022.8|260
1598307900000|2020-08-24 22:25:00|9025.5|9024|9025|9023.5|9026.4|9024.7|9024.9|9023.4|137
1598308200000|2020-08-24 22:30:00|9025.1|9023.6|9026|9024.5|9027.2|9025.2|9025.1|9023.6|171
1598308500000|2020-08-24 22:35:00|9026.1|9024.6|9026.3|9024.8|9026.9|9025.2|9025.8|9024.3|140
1598308800000|2020-08-24 22:40:00|9026.5|9025|9026.6|9025.1|9027.2|9025.7|9026.4|9024.5|106
1598309100000|2020-08-24 22:45:00|9026.7|9025.2|9026.4|9024.9|9026.8|9025.3|9026.3|9024.8|76
1598309400000|2020-08-24 22:50:00|9026.5|9025|9025.9|9024.4|9026.6|9025.1|9025.3|9023.6|97
1598309700000|2020-08-24 22:55:00|9025.8|9024.3|9024.8|9023.3|9026|9024.4|9024.7|9023.2|106
1598310000000|2020-08-24 23:00:00|9025|9023.5|9024.4|9022.9|9025.1|9023.6|9024.3|9022|126
1598310300000|2020-08-24 23:05:00|9024.6|9023.1|9024.2|9022.7|9024.8|9023.3|9024|9022.5|94
1598310600000|2020-08-24 23:10:00|9024.1|9022.6|9024.6|9023.1|9025.2|9023.7|9024.1|9022.6|66
1598310900000|2020-08-24 23:15:00|9024.5|9023|9024|9022.5|9024.9|9023.4|9023.9|9022.4|96
1598311200000|2020-08-24 23:20:00|9024.1|9022.6|9023.9|9022.4|9024.6|9023.1|9023.3|9022.1|141
1598311500000|2020-08-24 23:25:00|9024|9022.5|9023.3|9021.8|9024|9022.5|9023.1|9021.8|102
1598311800000|2020-08-24 23:30:00|9023.4|9021.9|9022.9|9021.4|9023.8|9022.3|9021.7|9020.2|190
1598312100000|2020-08-24 23:35:00|9023|9021.5|9022.8|9021.3|9023|9021.5|9022.2|9020.7|125
1598312400000|2020-08-24 23:40:00|9022.9|9021.4|9023.1|9021.6|9023.1|9021.6|9021.6|9020.1|147
1598312700000|2020-08-24 23:45:00|9023|9021.5|9023.8|9022.3|9024.1|9022.6|9022.7|9021.2|222
1598313000000|2020-08-24 23:50:00|9023.9|9022.4|9023.7|9022.8|9024.2|9023|9023.1|9021.6|153
1598313300000|2020-08-24 23:55:00|9023.8|9022.9|9023.7|9022.2|9024.7|9023.2|9023.6|9022.1|107
1598313600000|2020-08-25 00:00:00|9023.6|9022.1|9024.9|9023.4|9024.9|9023.5|9022.5|9021.2|264
1598313900000|2020-08-25 00:05:00|9024.7|9023.8|9025|9023.5|9025.5|9024.1|9023.5|9022.3|360
1598314200000|2020-08-25 00:10:00|9025.1|9023.6|9025.6|9024.1|9025.7|9024.2|9024.6|9023.2|277
1598314500000|2020-08-25 00:15:00|9025.8|9024.3|9026|9024.5|9026.5|9025.3|9023.3|9022.2|296
1598314800000|2020-08-25 00:20:00|9025.9|9024.4|9024.3|9022.8|9026.3|9024.9|9023.7|9022.3|362
1598315100000|2020-08-25 00:25:00|9024.4|9022.9|9022.7|9021.8|9024.6|9023.1|9022.7|9021.3|295
1598315400000|2020-08-25 00:30:00|9023|9021.5|9022.5|9021|9024.4|9022.9|9021.7|9020.3|440
1598315700000|2020-08-25 00:35:00|9022.2|9021.3|9023.5|9022|9023.8|9022.5|9021.2|9019.7|382
1598316000000|2020-08-25 00:40:00|9023.4|9021.9|9021.7|9020.2|9023.5|9022.3|9021.5|9020|277
1598316300000|2020-08-25 00:45:00|9021.9|9020.4|9021.8|9020.3|9023.3|9022|9021.5|9020.2|280
1598316600000|2020-08-25 00:50:00|9022|9020.5|9022.4|9020.9|9022.7|9021.2|9021|9019.7|332
1598316900000|2020-08-25 00:55:00|9022.5|9021|9021.6|9020.7|9023.6|9022.1|9021.4|9020.2|432
1598317200000|2020-08-25 01:00:00|9021.7|9020.8|9021.8|9020.3|9022.5|9021.2|9021.1|9020|385
1598317500000|2020-08-25 01:05:00|9021.6|9020.1|9022.5|9021|9022.7|9021.2|9020.8|9019.6|271
1598317800000|2020-08-25 01:10:00|9022.4|9020.9|9024|9022.5|9024.1|9022.7|9022|9020.8|222
1598318100000|2020-08-25 01:15:00|9024.1|9022.6|9023.7|9022.2|9024.2|9022.7|9022.8|9021.5|331
1598318400000|2020-08-25 01:20:00|9023.3|9021.8|9022.1|9020.6|9023.3|9022.1|9021.3|9020|348
1598318700000|2020-08-25 01:25:00|9022.2|9020.7|9022.2|9020.7|9023|9021.5|9021.7|9020.4|225
1598319000000|2020-08-25 01:30:00|9022.3|9020.8|9022.2|9020.7|9022.9|9021.7|9021.4|9019.9|317
1598319300000|2020-08-25 01:35:00|9021.9|9020.4|9021.2|9019.7|9022.7|9021.2|9020.6|9019.4|352
1598319600000|2020-08-25 01:40:00|9021.3|9019.8|9018.8|9017.3|9021.4|9020|9017.5|9016|291
1598319900000|2020-08-25 01:45:00|9018.9|9017.4|9017.2|9015.7|9019|9017.5|9016|9014.5|261
1598320200000|2020-08-25 01:50:00|9017.1|9015.6|9016.7|9015.2|9017.4|9015.9|9015.3|9013.8|301
1598320500000|2020-08-25 01:55:00|9016.8|9015.3|9014.3|9012.8|9017.3|9015.8|9013.7|9012.2|265
1598320800000|2020-08-25 02:00:00|9014.4|9012.9|9010.5|9009|9016|9014.5|9008.5|9007|491
1598321100000|2020-08-25 02:05:00|9010.6|9009.1|9008.8|9007.3|9011.1|9009.6|9008.6|9007.1|342
1598321400000|2020-08-25 02:10:00|9008.9|9007.4|9010.2|9008.7|9010.3|9009.1|9008.8|9007.3|222
1598321700000|2020-08-25 02:15:00|9010.3|9008.8|9010.5|9009|9011.1|9010|9009.9|9008.6|233
1598322000000|2020-08-25 02:20:00|9010|9008.5|9009.3|9008.4|9011.1|9009.6|9009|9007.6|335
1598322300000|2020-08-25 02:25:00|9009.2|9008.3|9008.9|9007.4|9010.3|9009.1|9008|9006.5|374
1598322600000|2020-08-25 02:30:00|9008.7|9007.2|9012.1|9010.6|9012.6|9011.1|9008.7|9007.2|258
1598322900000|2020-08-25 02:35:00|9012.2|9010.7|9012.4|9010.9|9012.5|9011.1|9010.5|9009|230
1598323200000|2020-08-25 02:40:00|9012.5|9011|9012.4|9011.5|9013.5|9012.1|9012|9010.6|207
1598323500000|2020-08-25 02:45:00|9012.3|9011.4|9012.1|9011.2|9013.1|9011.9|9011.7|9010.4|246
1598323800000|2020-08-25 02:50:00|9012|9011.1|9012.1|9011.2|9012.7|9011.5|9011.6|9010.3|220
1598324100000|2020-08-25 02:55:00|9012|9011.1|9011.2|9009.7|9012.8|9011.6|9010.9|9009.4|400
1598324400000|2020-08-25 03:00:00|9011.1|9009.6|9012.3|9011.4|9012.7|9011.6|9011.1|9009.6|238
1598324700000|2020-08-25 03:05:00|9012.2|9011.3|9011.7|9010.2|9013|9011.9|9011.2|9009.8|249
1598325000000|2020-08-25 03:10:00|9011.8|9010.3|9012.6|9011.1|9012.9|9011.7|9010.7|9009.4|153
1598325300000|2020-08-25 03:15:00|9012.8|9011.3|9010.5|9009|9012.8|9011.4|9009.9|9008.9|279
1598325600000|2020-08-25 03:20:00|9010.6|9009.1|9010.7|9009.8|9011.9|9010.6|9010.2|9009.1|211
1598325900000|2020-08-25 03:25:00|9010.8|9009.9|9010|9008.5|9011.2|9009.9|9009.8|9008.4|123
1598326200000|2020-08-25 03:30:00|9010.1|9008.6|9009.6|9008.1|9010.2|9008.9|9009|9007.7|138
1598326500000|2020-08-25 03:35:00|9009.7|9008.2|9009.2|9007.7|9010.1|9008.8|9008.7|9007.2|213
1598326800000|2020-08-25 03:40:00|9008.8|9007.9|9010.8|9009.3|9011|9009.8|9008.8|9007.6|223
1598327100000|2020-08-25 03:45:00|9010.5|9009.6|9010|9009.1|9011.4|9010.2|9009.1|9007.8|217
1598327400000|2020-08-25 03:50:00|9009.9|9009|9011|9009.5|9011.1|9009.9|9009.9|9008.7|216
1598327700000|2020-08-25 03:55:00|9010.9|9009.4|9009.8|9008.3|9011.2|9009.9|9009.5|9008.2|252
1598328000000|2020-08-25 04:00:00|9009.9|9008.4|9011.1|9009.6|9011.4|9010.1|9005.2|9003.7|444
1598328300000|2020-08-25 04:05:00|9011.2|9009.7|9009.4|9007.9|9011.9|9010.9|9009.3|9007.8|345
1598328600000|2020-08-25 04:10:00|9009.5|9008|9009.5|9008.6|9010.2|9009|9008.2|9006.9|213
1598328900000|2020-08-25 04:15:00|9009.6|9008.7|9012|9010.5|9012|9010.8|9009.3|9008.3|208
1598329200000|2020-08-25 04:20:00|9011.9|9010.4|9011.6|9010.1|9012.4|9011.1|9010.6|9009.2|172
1598329500000|2020-08-25 04:25:00|9011.7|9010.2|9010.9|9009.4|9012|9010.6|9010.7|9009.2|122
1598329800000|2020-08-25 04:30:00|9011|9009.5|9012.4|9010.9|9013.6|9012.3|9010.6|9009.5|246
1598330100000|2020-08-25 04:35:00|9012.3|9010.8|9010.4|9009.5|9012.9|9011.9|9010.3|9009.4|207
1598330400000|2020-08-25 04:40:00|9010.3|9009.4|9010.5|9009|9011.2|9010|9009.8|9008.6|230
1598330700000|2020-08-25 04:45:00|9010.2|9008.7|9012.4|9010.9|9012.7|9011.5|9009.9|9008.6|298
1598331000000|2020-08-25 04:50:00|9012.5|9011|9013|9012.1|9013.9|9012.7|9012|9010.8|255
1598331300000|2020-08-25 04:55:00|9012.9|9012|9013.6|9012.1|9013.7|9012.6|9012.8|9011.5|195
1598331600000|2020-08-25 05:00:00|9013.7|9012.2|9014.8|9013.3|9014.9|9013.7|9013|9011.9|343
1598331900000|2020-08-25 05:05:00|9014.9|9013.4|9016.9|9015.4|9016.9|9015.8|9013.7|9012.6|337
1598332200000|2020-08-25 05:10:00|9017|9015.5|9013.9|9013|9017.1|9015.6|9013.8|9012.6|180
1598332500000|2020-08-25 05:15:00|9014|9013.1|9015.3|9014.4|9015.9|9014.6|9013.7|9012.3|232
1598332800000|2020-08-25 05:20:00|9015.7|9014.2|9015.4|9013.9|9016.4|9015.2|9015.1|9013.7|171
1598333100000|2020-08-25 05:25:00|9015.5|9014|9015.8|9014.3|9016.5|9015.1|9015.2|9013.8|218
1598333400000|2020-08-25 05:30:00|9015.7|9014.2|9016.9|9015.4|9017.3|9016|9014.6|9013.1|352
1598333700000|2020-08-25 05:35:00|9017|9015.5|9017.2|9015.7|9018.1|9017.1|9016.6|9015.5|212
1598334000000|2020-08-25 05:40:00|9017.3|9015.8|9016.2|9014.7|9017.3|9015.8|9015.4|9014.2|192
1598334300000|2020-08-25 05:45:00|9016.3|9014.8|9016.7|9015.2|9016.8|9015.4|9015.4|9014.1|211
1598334600000|2020-08-25 05:50:00|9016.8|9015.3|9016.3|9014.8|9016.8|9015.5|9015.6|9014.4|191
1598334900000|2020-08-25 05:55:00|9016.2|9014.7|9016.8|9015.3|9017.1|9015.9|9015.7|9014.4|238
1598335200000|2020-08-25 06:00:00|9016.5|9015|9014.9|9013.4|9017.8|9016.3|9014.7|9013.3|474
1598335500000|2020-08-25 06:05:00|9015|9013.5|9014.5|9013|9015.8|9014.8|9013.8|9012.6|420
1598335800000|2020-08-25 06:10:00|9014.6|9013.1|9013.8|9012.9|9017.3|9016.1|9013.6|9012.1|399
1598336100000|2020-08-25 06:15:00|9013.7|9012.8|9016|9014.5|9016.1|9014.9|9013.6|9012.4|337
1598336400000|2020-08-25 06:20:00|9015.9|9014.4|9016.5|9015.6|9018.2|9017|9015.9|9014.4|381
1598336700000|2020-08-25 06:25:00|9016.8|9015.3|9016.5|9015|9017.6|9016.6|9015.2|9014.3|333
1598337000000|2020-08-25 06:30:00|9016.6|9015.1|9019.4|9018.5|9020.4|9019.5|9015.7|9014.8|486
1598337300000|2020-08-25 06:35:00|9019.5|9018.6|9020.8|9019.9|9021.3|9020.4|9019.2|9018.3|425
1598337600000|2020-08-25 06:40:00|9020.7|9019.8|9020|9019.1|9021.7|9020.8|9019|9017.9|415
1598337900000|2020-08-25 06:45:00|9020.1|9019.2|9022.7|9021.8|9023.9|9022.9|9019.1|9018.2|504
1598338200000|2020-08-25 06:50:00|9022.6|9021.7|9022.8|9021.9|9024.3|9023.2|9022.3|9021.3|556
1598338500000|2020-08-25 06:55:00|9022.9|9022|9017.4|9015.9|9024.1|9023|9017|9015.8|566
1598338800000|2020-08-25 07:00:00|9017.3|9015.8|9014.8|9013.3|9018.8|9017.4|9012.1|9011.2|754
1598339100000|2020-08-25 07:05:00|9015|9013.5|9014.4|9012.9|9016.1|9015|9012.9|9011.7|617
1598339400000|2020-08-25 07:10:00|9014.3|9012.8|9026.9|9025.4|9029|9027.5|9013.2|9012|783
1598339700000|2020-08-25 07:15:00|9026.8|9025.3|9029.6|9028.7|9030.1|9029|9025.7|9024.4|640
1598340000000|2020-08-25 07:20:00|9029.7|9028.8|9031.5|9030.6|9032.4|9031.3|9029.1|9028.1|630
1598340300000|2020-08-25 07:25:00|9031.8|9030.9|9030.9|9030|9033.2|9031.9|9029.3|9028|654
1598340600000|2020-08-25 07:30:00|9030.7|9029.8|9024.8|9023.9|9032|9030.9|9024.7|9023.8|707
1598340900000|2020-08-25 07:35:00|9024.7|9023.8|9026.3|9025.4|9028.3|9027.3|9024.4|9023.5|565
1598341200000|2020-08-25 07:40:00|9026.2|9025.3|9025.8|9024.3|9027.6|9026.7|9025.4|9024.2|587
1598341500000|2020-08-25 07:45:00|9025.2|9024.2|9022.9|9022|9026|9025|9022.7|9021.6|512
1598341800000|2020-08-25 07:50:00|9022.8|9021.9|9023.6|9022.7|9024.4|9023.1|9020.3|9019.3|671
1598342100000|2020-08-25 07:55:00|9023.5|9022.6|9028.2|9024.9|9028.7|9026.5|9023.3|9022.1|667
1598342400000|2020-08-25 08:00:00|9028.4|9024.1|9031.2|9029.7|9033.6|9032.6|9027.3|9023.1|964
1598342700000|2020-08-25 08:05:00|9031.3|9029.8|9035.3|9034.4|9038.1|9036.9|9030.9|9029.8|836
1598343000000|2020-08-25 08:10:00|9035.4|9034.5|9034.8|9033.9|9037.1|9036|9034.2|9033.2|572
1598343300000|2020-08-25 08:15:00|9034.7|9033.8|9034.4|9032.9|9034.7|9033.8|9031.2|9030.3|525
1598343600000|2020-08-25 08:20:00|9034.1|9033.2|9032|9031.1|9034.8|9033.6|9031.7|9030.7|485
1598343900000|2020-08-25 08:25:00|9031.9|9031|9032.2|9031.3|9032.6|9031.6|9028.6|9027.5|561
1598344200000|2020-08-25 08:30:00|9032.1|9031.2|9030.8|9029.9|9035.6|9034.4|9030.4|9029.4|553
1598344500000|2020-08-25 08:35:00|9030.9|9030|9032.1|9031.2|9033.5|9032.4|9029.6|9028.4|478
1598344800000|2020-08-25 08:40:00|9032.2|9031.3|9025.3|9024.4|9032.5|9031.5|9023|9022.1|653
1598345100000|2020-08-25 08:45:00|9025.4|9024.5|9020.6|9019.7|9026.2|9025|9020.5|9019.6|579
1598345400000|2020-08-25 08:50:00|9020.7|9019.8|9021.2|9020.3|9021.2|9020.3|9018.2|9017.3|551
1598345700000|2020-08-25 08:55:00|9021.3|9020.4|9021|9020.1|9023.3|9022.4|9020.7|9019.7|510
1598346000000|2020-08-25 09:00:00|9021.1|9020.2|9021.3|9020.4|9022|9020.8|9016.8|9015.8|624
1598346300000|2020-08-25 09:05:00|9021.4|9020.5|9025.1|9024.2|9025.7|9024.8|9021.3|9020.2|551
1598346600000|2020-08-25 09:10:00|9025|9024.1|9025.3|9024.4|9025.5|9024.6|9024.1|9023|472
1598346900000|2020-08-25 09:15:00|9025.1|9024.2|9032.5|9031.6|9032.9|9031.8|9024.7|9023.8|765
1598347200000|2020-08-25 09:20:00|9032.6|9031.7|9028.9|9028|9033.2|9032.3|9028.8|9027.7|711
1598347500000|2020-08-25 09:25:00|9028.8|9027.9|9029.4|9028.5|9030.4|9029.4|9028.3|9027.4|495
1598347800000|2020-08-25 09:30:00|9029.3|9028.4|9028.3|9026.8|9030|9029|9026.7|9025.7|635
1598348100000|2020-08-25 09:35:00|9028.2|9027.3|9025.8|9024.3|9030.6|9029.7|9025.5|9024.1|560
1598348400000|2020-08-25 09:40:00|9025.6|9024.7|9024.5|9023.6|9027.3|9026.1|9024.5|9023.4|351
1598348700000|2020-08-25 09:45:00|9024.6|9023.7|9024.6|9023.7|9025|9023.9|9022|9021|340
1598349000000|2020-08-25 09:50:00|9024.5|9023.6|9023.2|9022.3|9025.3|9024.4|9022.6|9021.5|352
1598349300000|2020-08-25 09:55:00|9023.1|9022.2|9021|9020.1|9024.2|9023.1|9021|9020.1|405
1598349600000|2020-08-25 10:00:00|9021.1|9020.2|9018.3|9017.4|9021.1|9020.2|9016.3|9015.3|484
1598349900000|2020-08-25 10:05:00|9018.5|9017.6|9020.5|9019.6|9022.1|9021|9018.4|9017.4|458
1598350200000|2020-08-25 10:10:00|9020.4|9019.5|9019.9|9019|9020.9|9019.7|9018.5|9017.3|443
1598350500000|2020-08-25 10:15:00|9020|9019.1|9018.5|9017.6|9022.6|9021.6|9018|9017.1|714
1598350800000|2020-08-25 10:20:00|9018.6|9017.7|9019.9|9019|9022.1|9020.9|9018.4|9017.4|414
1598351100000|2020-08-25 10:25:00|9019.8|9018.9|9020.7|9019.8|9022.1|9021|9018.7|9017.8|569
1598351400000|2020-08-25 10:30:00|9020.9|9019.4|9017.8|9016.9|9022|9021|9017.7|9016.6|555
1598351700000|2020-08-25 10:35:00|9017.7|9016.8|9014.8|9013.9|9018|9017.1|9014.7|9013.5|474
1598352000000|2020-08-25 10:40:00|9014.7|9013.8|9014.2|9012.7|9016.1|9015.2|9013.5|9012.5|418
1598352300000|2020-08-25 10:45:00|9014.1|9012.6|9011.9|9011|9015|9014.1|9011.6|9010.5|529
1598352600000|2020-08-25 10:50:00|9011.8|9010.9|9006.7|9005.8|9012.3|9011|9005.2|9004.3|608
1598352900000|2020-08-25 10:55:00|9006.6|9005.7|9010.5|9009.6|9010.9|9010|9005.8|9004.8|637
1598353200000|2020-08-25 11:00:00|9009.8|9008.9|9000.7|8999.8|9009.8|9008.9|9000.4|8999.2|678
1598353500000|2020-08-25 11:05:00|9000.6|8999.7|9003|9002.1|9004.7|9003.5|9000.2|8999|543
1598353800000|2020-08-25 11:10:00|9002.9|9002|9003.8|9002.9|9005.6|9004.7|9002.9|9001.7|507
1598354100000|2020-08-25 11:15:00|9003.9|9002.4|9005|9004.1|9006|9004.9|9003.1|9001.9|517
1598354400000|2020-08-25 11:20:00|9004.9|9004|9004.8|9003.3|9005.8|9004.6|9003.3|9002.1|433
1598354700000|2020-08-25 11:25:00|9004.5|9003.6|9004.9|9004|9005.7|9004.6|9003.3|9002.1|353
1598355000000|2020-08-25 11:30:00|9004.6|9003.7|9003.4|9002.5|9005.8|9004.9|9003.1|9001.9|375
1598355300000|2020-08-25 11:35:00|9003.5|9002.6|9000.9|8999.4|9004|9002.9|9000.7|8999.4|453
1598355600000|2020-08-25 11:40:00|9001|8999.5|8997.8|8996.3|9001.3|9000.1|8994.7|8993.8|635
1598355900000|2020-08-25 11:45:00|8997.3|8996.4|8998.2|8996.7|8999.4|8998.2|8996.3|8995.2|638
1598356200000|2020-08-25 11:50:00|8998.1|8996.6|8996.6|8995.7|8999.2|8998.1|8996.3|8994.8|557
1598356500000|2020-08-25 11:55:00|8996.7|8995.8|8995.2|8993.7|9000.3|8999.1|8994.6|8993.3|545
1598356800000|2020-08-25 12:00:00|8995.3|8993.8|8992.4|8991.5|8998.6|8997.1|8992.2|8991.2|713
1598357100000|2020-08-25 12:05:00|8992.7|8991.2|8993|8991.5|8994.2|8992.9|8992.2|8991.1|566
1598357400000|2020-08-25 12:10:00|8992.9|8991.4|8995.1|8994.2|8995.4|8994.3|8992.4|8991.1|577
1598357700000|2020-08-25 12:15:00|8994.9|8994|8995.4|8994.5|8995.6|8994.5|8992.3|8991.4|465
1598358000000|2020-08-25 12:20:00|8995.3|8994.4|8997.7|8996.8|8998.4|8997.5|8994.5|8993.6|439
1598358300000|2020-08-25 12:25:00|8997.8|8996.9|9000.5|8999|9001.3|9000.4|8996.8|8995.9|553
1598358600000|2020-08-25 12:30:00|9000.4|8998.9|9001.1|9000.2|9002.5|9001.2|8999.6|8998.6|547
1598358900000|2020-08-25 12:35:00|9001|9000.1|8994.5|8993.6|9001.3|9000.2|8994.4|8993.5|426
1598359200000|2020-08-25 12:40:00|8994.6|8993.7|8993.9|8993|8995.3|8994.2|8992.3|8991.1|506
1598359500000|2020-08-25 12:45:00|8994|8993.1|9001.1|9000.2|9001.9|9000.8|8993.1|8992|638
1598359800000|2020-08-25 12:50:00|9001|9000.1|9001.1|8999.6|9003.1|9002.2|9000.2|8998.9|551
1598360100000|2020-08-25 12:55:00|9000.8|8999.9|8997.4|8995.9|9001|9000|8996.5|8995.1|767
1598360400000|2020-08-25 13:00:00|8997.3|8995.8|8994.8|8993.3|9002|9000.5|8993.9|8992.6|913
1598360700000|2020-08-25 13:05:00|8994.9|8993.4|8985.5|8984|8995.8|8994.6|8983.3|8982|1006
1598361000000|2020-08-25 13:10:00|8985.4|8983.9|8989.6|8988.7|8990.1|8989|8984.3|8983|839
1598361300000|2020-08-25 13:15:00|8989.5|8988.6|8991.5|8990.6|8992.1|8991|8987.6|8986.4|779
1598361600000|2020-08-25 13:20:00|8991.4|8990.5|8997.3|8995.8|8998.1|8997|8990.7|8989.8|785
1598361900000|2020-08-25 13:25:00|8997|8996.1|9003.2|9001.7|9003.9|9002.6|8996.5|8995.5|781
1598362200000|2020-08-25 13:30:00|9002.8|9001.9|9003.9|9002.4|9005|9003.5|8997.8|8996.6|768
1598362500000|2020-08-25 13:35:00|9004|9002.5|9003|9002.1|9006.1|9005.2|9002|9000.6|808
1598362800000|2020-08-25 13:40:00|9002.9|9002|9005.1|9004.2|9006.9|9005.7|9002.2|9001|867
1598363100000|2020-08-25 13:45:00|9005|9004.1|9007.2|9005.7|9008.1|9006.9|9003.2|9002|746
1598363400000|2020-08-25 13:50:00|9007.3|9005.8|9008.6|9007.1|9010.3|9009|9005.2|9003.9|702
1598363700000|2020-08-25 13:55:00|9008.3|9007.4|9007.6|9004.8|9009.9|9009|9006.5|9004|719
1598364000000|2020-08-25 14:00:00|9007.8|9004.5|9004.2|9002.7|9008.8|9007.4|9003.8|9002.4|932
1598364300000|2020-08-25 14:05:00|9004.1|9002.6|9009.2|9007.7|9009.4|9008.1|9001.1|8999.9|843
1598364600000|2020-08-25 14:10:00|9009.3|9007.8|9012.9|9012|9013.7|9012.7|9007.3|9006.3|786
1598364900000|2020-08-25 14:15:00|9013.2|9012.3|9008.9|9007.4|9014.4|9013.5|9008|9007.1|741
1598365200000|2020-08-25 14:20:00|9008.8|9007.3|9006.2|9005.3|9009.6|9008.4|9005.4|9004.5|651
1598365500000|2020-08-25 14:25:00|9006.3|9005.4|9005.2|9003.7|9007.7|9006.8|9004.6|9003.2|626
1598365800000|2020-08-25 14:30:00|9005.3|9003.8|9005.2|9003.7|9006.8|9005.6|9003.5|9002.4|688
1598366100000|2020-08-25 14:35:00|9005.1|9003.6|9003.5|9002|9006|9005|9003.2|9002|569
1598366400000|2020-08-25 14:40:00|9003.4|9001.9|8998.9|8998|9005.7|9004.2|8998.4|8997.4|732
1598366700000|2020-08-25 14:45:00|8998.8|8997.9|9003|9001.5|9003.8|9002.3|8997.6|8996.3|976
1598367000000|2020-08-25 14:50:00|9003.1|9001.6|9005.6|9004.7|9006.3|9004.8|8999.5|8998.3|945
1598367300000|2020-08-25 14:55:00|9005.7|9004.8|9013.3|9012.4|9014.5|9013.5|9004.6|9003.4|915
1598367600000|2020-08-25 15:00:00|9013.5|9012.6|9013.2|9012.3|9014.7|9013.8|9010.5|9009.3|878
1598367900000|2020-08-25 15:05:00|9013.1|9012.2|9011.2|9009.7|9014.7|9013.4|9010.7|9009.5|519
1598368200000|2020-08-25 15:10:00|9011.1|9009.6|9013|9011.5|9013.8|9012.6|9009.7|9008.4|612
1598368500000|2020-08-25 15:15:00|9012.9|9011.4|9012.9|9012|9014.6|9013.1|9011.5|9010|679
1598368800000|2020-08-25 15:20:00|9013.3|9012.4|9010.2|9008.7|9013.7|9012.6|9009.5|9008.3|637
1598369100000|2020-08-25 15:25:00|9010.1|9008.6|9006.8|9005.3|9010.3|9009|9005.6|9004.3|715
1598369400000|2020-08-25 15:30:00|9006.7|9005.8|9005.5|9004.6|9008.5|9007.4|9003.9|9002.9|664
1598369700000|2020-08-25 15:35:00|9005.6|9004.7|9002.4|9000.9|9005.8|9004.7|9002|9000.8|542
1598370000000|2020-08-25 15:40:00|9002.3|9000.8|9000|8999.1|9003.9|9002.7|8999.9|8998.4|566
1598370300000|2020-08-25 15:45:00|8999.9|8999|8998|8996.5|9000.7|8999.6|8997.2|8995.9|481
1598370600000|2020-08-25 15:50:00|8998.1|8996.6|8997.7|8996.2|8998.1|8996.9|8995.4|8994|467
1598370900000|2020-08-25 15:55:00|8997.6|8996.1|8996.8|8995.9|8998.3|8997.1|8996.1|8995.1|547
1598371200000|2020-08-25 16:00:00|8996.9|8996|8996.6|8995.7|8997.6|8996.5|8995.3|8994.1|546
1598371500000|2020-08-25 16:05:00|8996.7|8995.8|8995.6|8994.1|8997.2|8995.9|8994.4|8993|464
1598371800000|2020-08-25 16:10:00|8995.5|8994|8996|8995.1|8996.7|8995.3|8993.3|8992.1|566
1598372100000|2020-08-25 16:15:00|8996.4|8994.9|8997|8996.1|8997.8|8996.7|8995.8|8994.5|524
1598372400000|2020-08-25 16:20:00|8996.9|8996|8995|8994.1|8997.9|8996.6|8995|8994.1|365
1598372700000|2020-08-25 16:25:00|8995.1|8994.2|8996|8994.5|8997.7|8996.3|8995.1|8993.8|432
1598373000000|2020-08-25 16:30:00|8996.1|8994.6|8999.1|8998.2|8999.4|8998.3|8994.7|8993.5|492
1598373300000|2020-08-25 16:35:00|8999|8998.1|8997|8996.1|9000.5|8999.3|8997|8995.8|495
1598373600000|2020-08-25 16:40:00|8997.1|8996.2|9000.2|8998.7|9000.7|8999.6|8996.6|8995.7|427
1598373900000|2020-08-25 16:45:00|8999.7|8998.8|8998.7|8997.8|9001.3|8999.8|8998.5|8997.5|367
1598374200000|2020-08-25 16:50:00|8998.5|8997.6|8998.9|8997.4|8999.1|8998.2|8997.7|8996.7|354
1598374500000|2020-08-25 16:55:00|8999|8997.5|9002|9000.5|9002.1|9001.1|8997.4|8996.4|592
1598374800000|2020-08-25 17:00:00|9001.9|9000.4|9002.7|9001.8|9003.3|9002.4|9001.5|9000.2|362
1598375100000|2020-08-25 17:05:00|9002.5|9001.6|9002|9001.1|9003.6|9002.3|9001.2|9000.1|315
1598375400000|2020-08-25 17:10:00|9001.9|9001|8999.7|8998.8|9002.2|9001.1|8999.5|8998.3|393
1598375700000|2020-08-25 17:15:00|8999.6|8998.7|8999.9|8999|9000.8|8999.3|8999.1|8998|322
1598376000000|2020-08-25 17:20:00|9000|8999.1|9001.2|9000.3|9001.7|9000.8|8999.3|8998.1|254
1598376300000|2020-08-25 17:25:00|9001.3|9000.4|9004.7|9003.2|9005.2|9004|9001.1|9000|370
1598376600000|2020-08-25 17:30:00|9004.8|9003.3|8999.8|8998.3|9005.3|9004.1|8998.4|8997.5|396
1598376900000|2020-08-25 17:35:00|8999.4|8998.5|8999.9|8999|9000.9|8999.7|8999|8997.5|286
1598377200000|2020-08-25 17:40:00|8999.8|8998.9|8999|8998.1|9000.7|8999.7|8998.9|8997.7|299
1598377500000|2020-08-25 17:45:00|8998.9|8998|8998.3|8996.8|8999.5|8998.6|8997.6|8996.4|314
1598377800000|2020-08-25 17:50:00|8998.2|8996.7|8998.9|8998|8999.1|8998.2|8997.1|8996.1|317
1598378100000|2020-08-25 17:55:00|8999|8998.1|9001.9|9001|9002.9|9001.7|8998.9|8998|389
1598378400000|2020-08-25 18:00:00|9002|9001.1|8999.8|8998.3|9002.1|9001.1|8999.4|8997.9|445
1598378700000|2020-08-25 18:05:00|8999.7|8998.2|8999.3|8998.4|9000.7|8999.8|8999|8997.7|292
1598379000000|2020-08-25 18:10:00|8999.4|8998.5|8999.7|8998.8|9000.4|8999.2|8998.6|8997.4|341
1598379300000|2020-08-25 18:15:00|8999.6|8998.7|8999.5|8998.6|9000.3|8999.1|8998.8|8997.6|347
1598379600000|2020-08-25 18:20:00|8999.4|8998.5|9000.3|8998.8|9001.8|9000.3|8999.4|8998.2|356
1598379900000|2020-08-25 18:25:00|9000.4|8998.9|8999.7|8998.2|9000.6|8999.5|8998.8|8997.7|414
1598380200000|2020-08-25 18:30:00|8999.4|8998.5|8998.6|8997.7|8999.8|8998.8|8997.6|8996.4|366
1598380500000|2020-08-25 18:35:00|8998.5|8997.6|8999.9|8999|9000.3|8999.2|8998.1|8997|357
1598380800000|2020-08-25 18:40:00|8999.8|8998.9|8998.1|8997.2|9000.1|8999.2|8997.3|8996.1|268
1598381100000|2020-08-25 18:45:00|8998.3|8997.4|8999.9|8999|9000.3|8999.1|8998|8996.8|292
1598381400000|2020-08-25 18:50:00|9000|8999.1|8999.7|8998.8|9000.4|8999.3|8999.1|8998.2|256
1598381700000|2020-08-25 18:55:00|8999.6|8998.7|9002|9000.5|9002.2|9001.3|8999.6|8998.6|368
1598382000000|2020-08-25 19:00:00|9001.7|9000.8|9000.2|8999.3|9003.1|9001.8|9000.1|8998.9|431
1598382300000|2020-08-25 19:05:00|9000.3|8999.4|9002.5|9001.6|9003.2|9002.2|9000.3|8999.4|326
1598382600000|2020-08-25 19:10:00|9002.6|9001.7|9002.5|9001.6|9002.9|9001.8|9001.4|9000.4|228
1598382900000|2020-08-25 19:15:00|9002.8|9001.3|9003|9001.5|9003.5|9002.3|9002.1|9001.1|242
1598383200000|2020-08-25 19:20:00|9002.7|9001.8|9002.8|9001.3|9003.6|9002.6|9002.5|9001.2|240
1598383500000|2020-08-25 19:25:00|9002.5|9001.6|9003.2|9001.7|9003.3|9002.3|9002.2|9001|212
1598383800000|2020-08-25 19:30:00|9003.3|9001.8|9003.2|9001.7|9004.2|9003.1|9002.7|9001.6|336
1598384100000|2020-08-25 19:35:00|9003.3|9001.8|9002|9000.5|9003.5|9002.4|9001.7|9000.5|182
1598384400000|2020-08-25 19:40:00|9002.1|9000.6|9002.2|9001.3|9002.8|9001.7|9001.6|9000.5|261
1598384700000|2020-08-25 19:45:00|9002.1|9001.2|9001.9|9001|9002.4|9001.3|9001|8999.8|268
1598385000000|2020-08-25 19:50:00|9002|9001.1|9001.9|9001|9002.8|9001.9|9001.4|9000.3|245
1598385300000|2020-08-25 19:55:00|9001.8|9000.9|9001.4|9000.5|9002.1|9001.1|9001.2|9000.3|222
1598385600000|2020-08-25 20:00:00|9001.3|9000.4|9001|9000.1|9001.7|9000.5|9000.5|8999.2|273
1598385900000|2020-08-25 20:05:00|9001.1|9000.2|9000.2|8998.7|9001.6|9000.5|8999.4|8998|248
1598386200000|2020-08-25 20:10:00|8999.9|8999|9002.5|9001|9002.7|9001.5|8999.9|8998.7|180
1598386500000|2020-08-25 20:15:00|9002.4|9000.9|9002.4|9000.9|9002.5|9001.1|9000.9|8999.9|148
1598386800000|2020-08-25 20:20:00|9002.5|9001|9001.8|9000.3|9002.5|9001.1|9001.3|9000|143
1598387100000|2020-08-25 20:25:00|9001.6|9000.1|9001.9|9000.4|9002.7|9001.3|9001.2|9000|158
1598387400000|2020-08-25 20:30:00|9002|9000.5|9001.6|9000.7|9002.7|9001.4|9001.2|8999.9|193
1598387700000|2020-08-25 20:35:00|9001.5|9000.6|9002.7|9001.8|9003.2|9002|9001.5|9000.2|168
1598388000000|2020-08-25 20:40:00|9003|9001.5|9003.9|9002.4|9004.1|9002.9|9002.9|9001.5|157
1598388300000|2020-08-25 20:45:00|9004|9002.5|9002.1|9000.6|9004.3|9002.8|9001.8|9000.3|280
1598388600000|2020-08-25 20:50:00|9001.9|9000.4|9001.6|9000.1|9002.1|9000.8|9001|8999.5|220
1598388900000|2020-08-25 20:55:00|9001.3|8999.8|8999.3|8997.8|9001.6|9000.1|8999.1|8995.3|311
1598389200000|2020-08-25 21:00:00|9000.2|8994|9004|8994.1|9005.1|8996.9|9000.2|8993|39
1598389500000|2020-08-25 21:05:00|9001.4|8997.1|9004.9|8992.9|9006.4|8997.1|9000.4|8991.6|141
1598389800000|2020-08-25 21:10:00|9006.7|8996.7|9000.4|8996.9|9008.3|8997|9000.4|8990.9|290
1598390100000|2020-08-25 21:15:00|9005.5|8993.5|9006.2|8994.2|9006.6|8996.6|8999.7|8991.4|195
1598390400000|2020-08-25 21:20:00|9006.3|8994.3|9003|8995.9|9006.6|8996.7|9001.6|8993.7|272
1598390700000|2020-08-25 21:25:00|9003.5|8995.5|9005.8|8993.8|9006.2|8996.3|9002.5|8993.4|243
1598391000000|2020-08-25 21:30:00|9006|8994|9004.5|8998.4|9007|8999.3|9003.3|8993.6|513
1598391300000|2020-08-25 21:35:00|9004.6|8998.8|9004.4|8998.5|9006.3|8999.3|9003.5|8997.2|309
1598391600000|2020-08-25 21:40:00|9004.3|8998.4|9004.5|8998.4|9005.6|8999.3|9004|8997.3|452
1598391900000|2020-08-25 21:45:00|9004.3|8998.6|9003.7|8998.9|9005.8|8999.2|9003.6|8996.9|575
1598392200000|2020-08-25 21:50:00|9003.8|8998.8|9004|8999.1|9005.7|9000|9003.4|8997.6|497
1598392500000|2020-08-25 21:55:00|9004.1|8999.2|9004.6|8998.6|9006|8999.7|9003.2|8997.6|619
1598392800000|2020-08-25 22:00:00|9004.7|8998.4|9002.5|8998.9|9004.8|9000|9002.1|8997.1|555
1598393100000|2020-08-25 22:05:00|9003.9|8999.1|9002.2|8999|9004.1|8999.6|9001.8|8997.3|533
1598393400000|2020-08-25 22:10:00|9002.1|8999.3|9002.3|8999.1|9003.3|8999.7|9000.3|8997.6|355
1598393700000|2020-08-25 22:15:00|9002|8999.3|9000.4|8998|9002.7|8999.9|8999.8|8997.8|298
1598394000000|2020-08-25 22:20:00|9000.5|8998.1|9001.2|8998.8|9001.9|8999.8|8999.8|8997.7|221
1598394300000|2020-08-25 22:25:00|9000.8|8999.3|9000.6|8999.1|9002.2|8999.4|9000.4|8998.3|177
1598394600000|2020-08-25 22:30:00|9000.7|8999.2|9001.3|8999.8|9001.8|9000|9000.4|8998.3|200
1598394900000|2020-08-25 22:35:00|9001.7|8999.5|9002.1|8999.3|9002.1|9000.5|9001.1|8999.1|136
1598395200000|2020-08-25 22:40:00|9002|9000|9001.4|8998.9|9002.3|9000.1|9000.8|8998.6|141
1598395500000|2020-08-25 22:45:00|9001.5|8999|9000.4|8998.9|9001.6|8999.5|9000|8998.2|118
1598395800000|2020-08-25 22:50:00|9000.5|8999|9001|8998.7|9001.1|8999.2|8999.9|8997.7|121
1598396100000|2020-08-25 22:55:00|9000.5|8999|9001.4|8999.9|9002.7|9000.3|9000.4|8998.6|102
1598396400000|2020-08-25 23:00:00|9001.5|9000|9000.7|8999.2|9002|9000.5|9000.6|8998.9|187
1598396700000|2020-08-25 23:05:00|9000.8|8999.3|9000.2|8998.7|9001|8999.5|8999.9|8998.1|100
1598397000000|2020-08-25 23:10:00|9000.3|8998.8|9000.9|8999.4|9001.5|9000|9000.2|8998.7|66
1598397300000|2020-08-25 23:15:00|9000.8|8999.3|9000.4|8998.9|9001|8999.5|9000|8998.5|97
1598397600000|2020-08-25 23:20:00|9000.3|8998.8|8999.9|8998.4|9000.5|8999|8999.9|8998.4|114
1598397900000|2020-08-25 23:25:00|8999.8|8998.3|9001|8999.5|9001.3|8999.8|8999.8|8998.3|137
1598398200000|2020-08-25 23:30:00|9000.9|8999.4|8999.8|8998.3|9001.5|9000|8998.7|8997.2|177
1598398500000|2020-08-25 23:35:00|8999.7|8998.2|8999.8|8998.3|9000.4|8998.9|8999.2|8997.7|133
1598398800000|2020-08-25 23:40:00|8999.9|8998.4|8999.4|8997.9|9000.4|8998.9|8999|8997.7|145
1598399100000|2020-08-25 23:45:00|8999.2|8997.7|8998.1|8996.6|8999.7|8998.2|8997.9|8996.4|162
1598399400000|2020-08-25 23:50:00|8998.2|8996.7|8999.1|8997.6|8999.2|8997.7|8997.1|8995.6|150
1598399700000|2020-08-25 23:55:00|8999|8997.5|9000.2|8998.7|9000.5|8999.1|8999|8997.5|207
1598400000000|2020-08-26 00:00:00|9000.3|8998.8|9001.3|8999.8|9001.4|9000|8999|8997.7|320
1598400300000|2020-08-26 00:05:00|9001.2|8999.7|9002.5|9001|9002.8|9001.3|9000.5|8999.3|304
1598400600000|2020-08-26 00:10:00|9002.4|9000.9|9002.2|9000.7|9004.5|9003.4|9001.3|8999.8|304
1598400900000|2020-08-26 00:15:00|9002.3|9000.8|9001.5|9000|9002.5|9001.1|9001|8999.9|186
1598401200000|2020-08-26 00:20:00|9001.4|8999.9|9002|9000.5|9002.1|9000.6|9001.3|8999.8|146
1598401500000|2020-08-26 00:25:00|9002.2|9000.7|9001.9|9000.4|9002.4|9001|9000.8|8999.3|163
1598401800000|2020-08-26 00:30:00|9001.8|9000.3|9003.1|9001.6|9004|9002.9|9001.6|9000.1|301
1598402100000|2020-08-26 00:35:00|9003|9001.5|9001.7|9000.2|9004.3|9002.8|9001.3|9000|345
1598402400000|2020-08-26 00:40:00|9001.6|9000.1|9000.8|8999.3|9002.6|9001.1|9000.1|8998.6|387
1598402700000|2020-08-26 00:45:00|9000.9|8999.4|8999.1|8998.2|9001.4|8999.9|8998.7|8997.3|304
1598403000000|2020-08-26 00:50:00|8999.5|8998|9000.8|8999.3|9001|8999.5|8998.5|8997|266
1598403300000|2020-08-26 00:55:00|9001|8999.5|9000.3|8998.8|9001.5|9000|8999.6|8998.1|258
1598403600000|2020-08-26 01:00:00|9000.2|8998.7|9000.8|8999.3|9001|8999.5|8999.9|8998.4|212
1598403900000|2020-08-26 01:05:00|9000.7|8999.2|9001|9000.1|9001.4|9000.2|9000.2|8999|136
1598404200000|2020-08-26 01:10:00|9001.1|9000.2|9002.2|9000.7|9002.5|9001|9000.7|8999.3|187
1598404500000|2020-08-26 01:15:00|9002.3|9000.8|9001|8999.5|9003.5|9002.3|9000.9|8999.4|244
1598404800000|2020-08-26 01:20:00|9001.1|8999.6|9000.5|8999.6|9001.9|9000.7|9000.5|8999.4|266
1598405100000|2020-08-26 01:25:00|9000.6|8999.7|8998.9|8997.4|9001.1|8999.8|8998.7|8997.3|204
1598405400000|2020-08-26 01:30:00|8999|8997.5|9000.5|8999|9000.6|8999.2|8998.7|8997.3|302
1598405700000|2020-08-26 01:35:00|9000.4|8998.9|8999.4|8997.9|9000.6|8999.2|8999.1|8997.8|288
1598406000000|2020-08-26 01:40:00|8999.5|8998|8999.9|8998.4|9000.5|8999|8999.1|8997.8|201
1598406300000|2020-08-26 01:45:00|9000|8998.5|9000.4|8998.9|9000.5|8999|8998.9|8997.4|221
1598406600000|2020-08-26 01:50:00|9000.3|8998.8|9000.7|8999.2|9001|8999.5|8999.7|8998.4|249
1598406900000|2020-08-26 01:55:00|9000.8|8999.3|9002|9000.5|9002.1|9001|9000.7|8999.2|201
1598407200000|2020-08-26 02:00:00|9001.7|9000.8|9001.5|9000|9003.1|9001.9|9001.3|8999.9|232
1598407500000|2020-08-26 02:05:00|9001.4|8999.9|8999.8|8998.3|9001.9|9000.6|8999.6|8998.3|280
1598407800000|2020-08-26 02:10:00|8999.9|8998.4|8997.2|8995.7|9000|8998.8|8996.6|8995.4|316
1598408100000|2020-08-26 02:15:00|8997.1|8995.6|8997.9|8996.4|8998.9|8997.5|8996.9|8995.5|216
1598408400000|2020-08-26 02:20:00|8998|8996.5|8998.4|8996.9|8998.9|8997.7|8997.1|8995.9|246
1598408700000|2020-08-26 02:25:00|8998.3|8996.8|8998.2|8996.7|8998.8|8997.5|8997.8|8996.3|148
1598409000000|2020-08-26 02:30:00|8998.3|8996.8|8997.2|8995.7|8998.3|8996.8|8996.3|8995|245
1598409300000|2020-08-26 02:35:00|8997.1|8995.6|8997.1|8996.2|8998.5|8997.2|8996.1|8995.2|324
1598409600000|2020-08-26 02:40:00|8997|8996.1|8998.7|8997.2|8998.9|8997.5|8996.9|8995.7|273
1598409900000|2020-08-26 02:45:00|8998.8|8997.3|8997.9|8997|8998.8|8997.3|8997.1|8995.7|250
1598410200000|2020-08-26 02:50:00|8998.1|8996.6|8998.7|8997.2|8998.9|8997.5|8997.9|8996.6|154
1598410500000|2020-08-26 02:55:00|8998.8|8997.3|8998.6|8997.1|8999.2|8997.9|8998|8996.8|183
1598410800000|2020-08-26 03:00:00|8998.5|8997|8997.4|8995.9|8999.2|8998|8996.4|8995.3|313
1598411100000|2020-08-26 03:05:00|8997.5|8996|8998.5|8997|8999.1|8997.9|8996.7|8995.2|284
1598411400000|2020-08-26 03:10:00|8998.6|8997.1|8999.2|8998.3|8999.6|8998.4|8997.6|8996.1|303
1598411700000|2020-08-26 03:15:00|8999.3|8998.4|9000|8998.5|9000|8998.7|8999|8997.8|174
1598412000000|2020-08-26 03:20:00|8999.9|8998.4|8999.6|8998.7|9000.2|8999.1|8998.7|8997.6|174
1598412300000|2020-08-26 03:25:00|8999.7|8998.8|8999.2|8998.3|9000.3|8999.3|8999.1|8997.9|117
1598412600000|2020-08-26 03:30:00|8999.1|8998.2|8999|8998.1|9000.6|8999.3|8998.9|8997.7|188
1598412900000|2020-08-26 03:35:00|8999.1|8998.2|8998.3|8997.4|8999.4|8998.3|8998|8996.9|144
1598413200000|2020-08-26 03:40:00|8998.2|8997.3|8998.2|8996.7|8999.3|8998.2|8997.7|8996.3|252
1598413500000|2020-08-26 03:45:00|8998.1|8996.6|8997.1|8996.2|8998.8|8997.6|8997.1|8996|170
1598413800000|2020-08-26 03:50:00|8997.2|8996.3|8997.3|8996.4|8998.1|8996.9|8996.4|8995.2|294
1598414100000|2020-08-26 03:55:00|8997.1|8996.2|8999.1|8998.2|8999.3|8998.3|8997.1|8996.2|230
1598414400000|2020-08-26 04:00:00|8999|8998.1|8999.3|8997.8|8999.4|8998.2|8997.9|8996.7|195
1598414700000|2020-08-26 04:05:00|8999.2|8997.7|8998.2|8997.3|8999.8|8998.7|8997.8|8996.9|194
1598415000000|2020-08-26 04:10:00|8998.1|8997.2|8997.5|8996.6|8999|8997.7|8996.9|8995.9|165
1598415300000|2020-08-26 04:15:00|8997.6|8996.7|8997|8996.1|8998.5|8997.1|8997|8995.8|148
1598415600000|2020-08-26 04:20:00|8997.1|8996.2|8996.1|8995.2|8997.7|8996.5|8996.1|8994.9|156
1598415900000|2020-08-26 04:25:00|8996.2|8995.3|8995.4|8994.5|8996.4|8995.5|8995.3|8994.4|138
1598416200000|2020-08-26 04:30:00|8995.5|8994.6|8994.9|8993.4|8996.3|8995.4|8994.6|8993.4|208
1598416500000|2020-08-26 04:35:00|8995|8993.5|8994.5|8993|8995.3|8993.9|8993.9|8992.7|150
1598416800000|2020-08-26 04:40:00|8994.6|8993.1|8992.9|8992|8994.6|8993.4|8992.9|8991.7|137
1598417100000|2020-08-26 04:45:00|8993.1|8992.2|8992|8991.1|8993.6|8992.4|8991.8|8990.6|209
1598417400000|2020-08-26 04:50:00|8992.1|8991.2|8991.8|8990.3|8992.5|8991.3|8991.2|8990.1|131
1598417700000|2020-08-26 04:55:00|8991.7|8990.2|8992.2|8990.7|8992.3|8991|8991.2|8990.1|142
1598418000000|2020-08-26 05:00:00|8992.1|8990.6|8992.6|8991.1|8992.8|8991.6|8991.6|8990.5|211
1598418300000|2020-08-26 05:05:00|8992.7|8991.2|8990.9|8990|8993|8991.9|8990.8|8989.6|169
1598418600000|2020-08-26 05:10:00|8990.8|8989.9|8988.9|8988|8991.2|8990.2|8988.9|8987.6|259
1598418900000|2020-08-26 05:15:00|8988.8|8987.9|8991.7|8990.8|8992.2|8991.2|8988.8|8987.9|221
1598419200000|2020-08-26 05:20:00|8991.6|8990.7|8992.2|8991.3|8993.4|8992|8990.4|8989.4|264
1598419500000|2020-08-26 05:25:00|8992.5|8991|8995.4|8994.5|8995.7|8994.6|8992|8990.8|317
1598419800000|2020-08-26 05:30:00|8995.3|8994.4|8995.3|8993.8|8996.3|8995.1|8994.6|8993.3|262
1598420100000|2020-08-26 05:35:00|8995.2|8993.7|8995.7|8994.2|8996.3|8995.1|8994.8|8993.7|303
1598420400000|2020-08-26 05:40:00|8995.8|8994.3|8996.5|8995.6|8997.2|8995.9|8995.5|8994|238
1598420700000|2020-08-26 05:45:00|8996.4|8995.5|8997.5|8996.6|8998|8997|8996|8994.9|192
1598421000000|2020-08-26 05:50:00|8997.4|8996.5|8997.3|8996.4|8998.5|8997.4|8997.2|8996|204
1598421300000|2020-08-26 05:55:00|8997.4|8996.5|8996.8|8995.3|8998.7|8997.6|8996.3|8995|219
1598421600000|2020-08-26 06:00:00|8996.7|8995.2|8996.4|8995.5|8997.1|8995.9|8995.4|8994.3|476
1598421900000|2020-08-26 06:05:00|8996.5|8995.6|8998|8996.5|8998.8|8997.6|8996.4|8995.5|412
1598422200000|2020-08-26 06:10:00|8997.9|8996.4|8998.4|8997.5|8999.2|8998.1|8997.5|8996.4|204
1598422500000|2020-08-26 06:15:00|8998.3|8997.4|8997.7|8996.8|8999|8998.1|8997.5|8996.5|255
1598422800000|2020-08-26 06:20:00|8997.8|8996.9|8994.5|8993.6|8997.8|8996.9|8994.5|8993.3|308
1598423100000|2020-08-26 06:25:00|8994.4|8993.5|8994.1|8993.2|8995.3|8994.4|8993.9|8993|274
1598423400000|2020-08-26 06:30:00|8994.2|8993.3|8991.3|8990.4|8994.3|8993.4|8991.3|8990.4|307
1598423700000|2020-08-26 06:35:00|8991.4|8990.5|8991.3|8990.4|8992.9|8992|8991|8990|287
1598424000000|2020-08-26 06:40:00|8991.2|8990.3|8989.5|8988|8992|8991.1|8988.4|8987.3|380
1598424300000|2020-08-26 06:45:00|8989|8988.1|8986.9|8986|8989.4|8988.3|8986.3|8985.4|435
1598424600000|2020-08-26 06:50:00|8986.8|8985.9|8988.1|8987.2|8988.2|8987.3|8986.2|8985.2|366
1598424900000|2020-08-26 06:55:00|8988.2|8987.3|8987.8|8986.3|8989.5|8988.6|8986.7|8985.8|529
1598425200000|2020-08-26 07:00:00|8987.4|8986.5|8984.5|8983.6|8988.4|8986.9|8984.4|8983.4|723
1598425500000|2020-08-26 07:05:00|8984.6|8983.7|8986.8|8985.3|8987.1|8986.1|8981.9|8980.6|799
1598425800000|2020-08-26 07:10:00|8986.3|8985.4|8981.6|8980.7|8986.7|8985.4|8981.6|8980.1|704
1598426100000|2020-08-26 07:15:00|8981.8|8980.3|8984.1|8983.2|8984.5|8983.3|8979.7|8978.7|695
1598426400000|2020-08-26 07:20:00|8984|8983.1|8988.6|8987.7|8988.7|8987.8|8984|8983|594
1598426700000|2020-08-26 07:25:00|8988.7|8987.8|8983.5|8982|8988.8|8987.8|8982.7|8981.5|773
1598427000000|2020-08-26 07:30:00|8983.9|8982.4|8987.7|8986.2|8988.7|8987.6|8983.6|8982.4|741
1598427300000|2020-08-26 07:35:00|8987.8|8986.3|8987.7|8986.8|8990|8988.8|8986.8|8985.4|589
1598427600000|2020-08-26 07:40:00|8987.9|8987|8983|8982.1|8989.4|8988.1|8982.6|8981.7|576
1598427900000|2020-08-26 07:45:00|8982.9|8982|8985.8|8984.9|8986.2|8985.1|8980.9|8980|642
1598428200000|2020-08-26 07:50:00|8985.7|8984.8|8984.4|8983.5|8989.1|8987.9|8984.3|8983.2|542
1598428500000|2020-08-26 07:55:00|8984.3|8983.4|8982.4|8981.5|8985|8984|8979.9|8978.7|666
1598428800000|2020-08-26 08:00:00|8982.5|8981.6|8983.7|8982.8|8985.4|8984.3|8981.4|8980.5|679
1598429100000|2020-08-26 08:05:00|8983.6|8982.7|8985.5|8984.6|8986.1|8984.9|8980|8978.6|678
1598429400000|2020-08-26 08:10:00|8985.7|8984.8|8984.9|8984|8987.6|8986.5|8984.7|8983.6|516
1598429700000|2020-08-26 08:15:00|8984.8|8983.9|8982.9|8982|8985.8|8984.9|8981.7|8980.5|601
1598430000000|2020-08-26 08:20:00|8982.8|8981.9|8983.7|8982.8|8985.7|8984.4|8981.4|8980.2|592
1598430300000|2020-08-26 08:25:00|8983.8|8982.9|8984.3|8983.4|8985.8|8984.8|8979.8|8978.7|663
1598430600000|2020-08-26 08:30:00|8984.2|8983.3|8981.3|8980.4|8985.8|8984.3|8979.2|8977.8|582
1598430900000|2020-08-26 08:35:00|8981.2|8980.3|8981|8980.1|8982.8|8981.6|8980.3|8979|748
1598431200000|2020-08-26 08:40:00|8981.3|8979.8|8979.3|8978.4|8982.3|8980.9|8979.1|8977.8|603
1598431500000|2020-08-26 08:45:00|8979.5|8978.6|8979.7|8978.8|8981.2|8980.1|8978.5|8977.5|497
1598431800000|2020-08-26 08:50:00|8980|8978.5|8979.8|8978.9|8980.8|8979.9|8979.3|8978.3|376
1598432100000|2020-08-26 08:55:00|8979.9|8979|8980|8979.1|8983.8|8982.8|8979.3|8978.1|588
1598432400000|2020-08-26 09:00:00|8979.9|8979|8977.5|8976.6|8980.9|8979.9|8976.1|8975.2|566
1598432700000|2020-08-26 09:05:00|8977.6|8976.1|8981.3|8980.4|8981.9|8980.9|8976.3|8975.2|625
1598433000000|2020-08-26 09:10:00|8981.2|8980.3|8983.6|8982.7|8984.3|8983.4|8980.7|8979.5|581
1598433300000|2020-08-26 09:15:00|8984|8982.5|8983.9|8983|8984.7|8983.5|8981.2|8980.3|423
1598433600000|2020-08-26 09:20:00|8983.8|8982.9|8981.6|8980.7|8984.3|8983.4|8980.8|8979.9|365
1598433900000|2020-08-26 09:25:00|8981.4|8980.5|8981|8980.1|8982.4|8981.5|8980.1|8979.2|464
1598434200000|2020-08-26 09:30:00|8980.9|8980|8983.9|8983|8984.1|8983.2|8980.9|8979.8|568
1598434500000|2020-08-26 09:35:00|8984|8983.1|8988|8987.1|8988.5|8987.6|8983.4|8982.5|536
1598434800000|2020-08-26 09:40:00|8988.2|8987.3|8988.4|8987.5|8989.3|8988.1|8987.7|8986.5|365
1598435100000|2020-08-26 09:45:00|8988.3|8987.4|8987.4|8986.5|8988.7|8987.7|8985.6|8984.7|468
1598435400000|2020-08-26 09:50:00|8987.3|8986.4|8985.5|8984.6|8987.9|8987|8985.5|8984.3|449
1598435700000|2020-08-26 09:55:00|8985.6|8984.7|8989.3|8988.4|8990.1|8989.2|8985.3|8984.2|497
1598436000000|2020-08-26 10:00:00|8989.1|8988.2|8988.1|8987.2|8989.8|8988.8|8988|8986.9|475
1598436300000|2020-08-26 10:05:00|8988.2|8987.3|8984.6|8983.7|8988.6|8987.4|8984.5|8983.2|287
1598436600000|2020-08-26 10:10:00|8984.7|8983.8|8983.8|8982.9|8986.3|8985.4|8983.6|8982.5|354
1598436900000|2020-08-26 10:15:00|8983.7|8982.8|8981.3|8980.4|8985.4|8984.3|8981|8980.1|580
1598437200000|2020-08-26 10:20:00|8981.4|8980.5|8982.4|8981.5|8984.4|8983.5|8980.4|8979.4|423
1598437500000|2020-08-26 10:25:00|8982.5|8981.6|8979.4|8978.5|8982.7|8981.8|8978.2|8977.3|460
1598437800000|2020-08-26 10:30:00|8979.2|8978.3|8977.7|8976.8|8979.2|8978.3|8976.2|8975.3|362
1598438100000|2020-08-26 10:35:00|8977.6|8976.7|8977.6|8976.7|8980.4|8979.3|8977.5|8976.6|292
1598438400000|2020-08-26 10:40:00|8977.5|8976.6|8979.2|8978.3|8980.4|8979.2|8977.3|8976.2|392
1598438700000|2020-08-26 10:45:00|8979|8978.1|8981.7|8980.8|8982.6|8981.5|8978.5|8977.6|350
1598439000000|2020-08-26 10:50:00|8981.8|8980.9|8979.9|8979|8982.3|8981.3|8979.5|8978.6|419
1598439300000|2020-08-26 10:55:00|8980|8978.5|8982.2|8980.7|8983.2|8981.9|8979.4|8978.5|373
1598439600000|2020-08-26 11:00:00|8981.8|8980.9|8983.1|8982.2|8983.5|8982.3|8980|8978.8|528
1598439900000|2020-08-26 11:05:00|8983.4|8981.9|8984.4|8983.5|8985.3|8984.4|8983|8981.9|517
1598440200000|2020-08-26 11:10:00|8984.5|8983.6|8984.7|8983.8|8986.6|8985.7|8983.6|8982.7|437
1598440500000|2020-08-26 11:15:00|8984.6|8983.7|8983.8|8982.3|8988|8986.9|8983.4|8982.3|364
1598440800000|2020-08-26 11:20:00|8983.5|8982.6|8978.8|8977.9|8983.5|8982.6|8978.5|8977.5|408
1598441100000|2020-08-26 11:25:00|8978.9|8978|8979.2|8978.3|8981.5|8980.6|8978.3|8977.1|457
1598441400000|2020-08-26 11:30:00|8979.1|8978.2|8981.1|8980.2|8981.4|8980.5|8977.3|8976.1|431
1598441700000|2020-08-26 11:35:00|8981.2|8980.3|8981.1|8979.6|8982.7|8981.5|8980.3|8979.4|435
1598442000000|2020-08-26 11:40:00|8981|8979.5|8978.6|8977.7|8981.1|8980|8977.8|8976.9|411
1598442300000|2020-08-26 11:45:00|8978.7|8977.8|8977.7|8976.8|8979.6|8978.7|8977.2|8976.3|474
1598442600000|2020-08-26 11:50:00|8977.6|8976.7|8977.4|8976.5|8979.3|8978.4|8975.7|8974.8|431
1598442900000|2020-08-26 11:55:00|8977.3|8976.4|8974.9|8974|8977.7|8976.6|8974.7|8973.5|617
1598443200000|2020-08-26 12:00:00|8975|8974.1|8974.1|8972.6|8975.8|8974.9|8971.6|8970.5|607
1598443500000|2020-08-26 12:05:00|8974|8973.1|8970.2|8968.7|8974.9|8974|8969.6|8968.4|579
1598443800000|2020-08-26 12:10:00|8969.8|8968.9|8969.6|8968.7|8970.9|8970|8968.5|8967.6|457
1598444100000|2020-08-26 12:15:00|8969.7|8968.8|8967.6|8966.7|8971.7|8970.5|8967|8965.9|724
1598444400000|2020-08-26 12:20:00|8967.9|8966.4|8969.2|8968.3|8970.5|8969.3|8966.3|8965.4|552
1598444700000|2020-08-26 12:25:00|8969.3|8968.4|8972.2|8967.7|8972.2|8969.9|8968.1|8967|472
1598445000000|2020-08-26 12:30:00|8971.5|8968.2|8971|8970.1|8973.1|8971.6|8966.9|8965.7|1004
1598445300000|2020-08-26 12:35:00|8971.1|8970.2|8976.9|8975.4|8977.1|8975.9|8969.9|8968.8|715
1598445600000|2020-08-26 12:40:00|8976.6|8975.7|8974.9|8974|8978.1|8976.8|8974.7|8973.6|619
1598445900000|2020-08-26 12:45:00|8974.8|8973.9|8972.9|8972|8977.8|8976.6|8972.6|8971.7|667
1598446200000|2020-08-26 12:50:00|8972.8|8971.9|8972.3|8971.4|8974.2|8973.3|8971|8970.1|658
1598446500000|2020-08-26 12:55:00|8972.4|8971.5|8976.5|8975.6|8977|8975.8|8970.7|8969.6|650
1598446800000|2020-08-26 13:00:00|8976.6|8975.7|8974.3|8973.4|8977.4|8976.1|8972.8|8971.6|582
1598447100000|2020-08-26 13:05:00|8974.2|8973.3|8968.5|8967.6|8974.5|8973.4|8968.3|8967.3|626
1598447400000|2020-08-26 13:10:00|8968.2|8967.3|8967.6|8966.7|8970.3|8969.2|8966.2|8965.1|703
1598447700000|2020-08-26 13:15:00|8967.2|8966.3|8970|8969.1|8971.8|8970.9|8966.8|8965.8|556
1598448000000|2020-08-26 13:20:00|8969.7|8968.8|8976|8975.1|8976.2|8975.3|8969.7|8968.7|619
1598448300000|2020-08-26 13:25:00|8975.9|8975|8976.1|8975.2|8977.7|8976.6|8974.4|8973.5|530
1598448600000|2020-08-26 13:30:00|8976.2|8975.3|8972.2|8971.3|8976.8|8975.9|8969.7|8968.8|577
1598448900000|2020-08-26 13:35:00|8972.3|8971.4|8967.9|8967|8972.8|8971.5|8965.7|8964.6|998
1598449200000|2020-08-26 13:40:00|8967.8|8966.9|8967|8966.1|8969.6|8968.7|8966.1|8965.2|758
1598449500000|2020-08-26 13:45:00|8967.1|8966.2|8965.1|8964.2|8968.1|8967.2|8964.9|8963.6|643
1598449800000|2020-08-26 13:50:00|8965|8964.1|8968.1|8967.2|8968.5|8967.4|8961.5|8960.4|730
1598450100000|2020-08-26 13:55:00|8968|8967.1|8960|8959.1|8968.3|8967.1|8959.3|8958.4|705
1598450400000|2020-08-26 14:00:00|8960.1|8959.2|8962.9|8962|8963|8962.1|8957|8956.1|736
1598450700000|2020-08-26 14:05:00|8963|8962.1|8960.2|8959.3|8963.4|8962.5|8959.8|8958.7|519
1598451000000|2020-08-26 14:10:00|8960.3|8959.4|8960.1|8959.2|8963|8962.1|8959.8|8958.9|580
1598451300000|2020-08-26 14:15:00|8960.2|8959.3|8956.1|8955.2|8961.2|8960.3|8955.9|8954.8|519
1598451600000|2020-08-26 14:20:00|8956.2|8955.3|8951.9|8951|8957.3|8956.4|8951.9|8951|669
1598451900000|2020-08-26 14:25:00|8952|8951.1|8953.7|8952.2|8956.4|8955.5|8951.8|8950.9|718
1598452200000|2020-08-26 14:30:00|8953.8|8952.3|8950.8|8949.9|8955.5|8954.6|8948.7|8947.8|700
1598452500000|2020-08-26 14:35:00|8950.9|8950|8952.2|8951.3|8952.4|8951.5|8947.5|8946.6|525
1598452800000|2020-08-26 14:40:00|8952.3|8951.4|8951.2|8950.3|8952.3|8951.4|8948.1|8947.2|577
1598453100000|2020-08-26 14:45:00|8951.3|8950.4|8953.1|8952.2|8955.9|8955|8950.9|8950|690
1598453400000|2020-08-26 14:50:00|8953.2|8952.3|8952.5|8951.6|8954.9|8954|8952.1|8951.2|684
1598453700000|2020-08-26 14:55:00|8952.6|8951.7|8958.2|8957.3|8959|8958.1|8952.5|8951.6|849
1598454000000|2020-08-26 15:00:00|8958.3|8957.4|8960.2|8959.3|8961.7|8960.8|8957.1|8956.2|789
1598454300000|2020-08-26 15:05:00|8960.3|8959.4|8961.2|8960.3|8962.2|8961.3|8960.2|8959.2|532
1598454600000|2020-08-26 15:10:00|8961|8960.1|8961|8960.1|8962.3|8961.2|8959.3|8958.4|504
1598454900000|2020-08-26 15:15:00|8961.1|8960.2|8965.1|8964.2|8966.1|8965.2|8961.1|8960.2|546
1598455200000|2020-08-26 15:20:00|8965|8964.1|8961.6|8960.7|8965.1|8964.2|8961.6|8960.7|430
1598455500000|2020-08-26 15:25:00|8961.5|8960.6|8965.9|8965|8965.9|8965|8960.1|8959.2|566
1598455800000|2020-08-26 15:30:00|8965.7|8964.8|8964|8963.1|8966.4|8965.5|8963.3|8962.4|560
1598456100000|2020-08-26 15:35:00|8964.1|8963.2|8963.6|8962.7|8965|8964.1|8961.8|8960.7|461
1598456400000|2020-08-26 15:40:00|8963.7|8962.8|8963.4|8962.5|8964.4|8963.5|8962.4|8961.5|500
1598456700000|2020-08-26 15:45:00|8963.3|8962.4|8961.1|8960.2|8964.2|8963.3|8960.9|8960|428
1598457000000|2020-08-26 15:50:00|8961.2|8960.3|8959.7|8958.8|8962|8961.1|8959.2|8958.1|438
1598457300000|2020-08-26 15:55:00|8959.6|8958.7|8959.5|8958.6|8960.7|8959.8|8957.3|8956.4|510
1598457600000|2020-08-26 16:00:00|8959.8|8958.9|8958.7|8957.8|8961|8959.9|8958.3|8957.3|537
1598457900000|2020-08-26 16:05:00|8958.8|8957.9|8957.7|8956.8|8960.3|8959.4|8957.1|8956.2|463
1598458200000|2020-08-26 16:10:00|8957.8|8956.9|8956.4|8955.5|8957.8|8956.9|8955.2|8954.3|369
1598458500000|2020-08-26 16:15:00|8956.5|8955.6|8957.6|8956.7|8958.4|8957.5|8955.8|8954.9|511
1598458800000|2020-08-26 16:20:00|8957.7|8956.8|8958.6|8957.7|8959.1|8958.2|8957.1|8956.2|494
1598459100000|2020-08-26 16:25:00|8958.5|8957.6|8957.2|8956.3|8959.2|8958.3|8955.2|8954.3|533
1598459400000|2020-08-26 16:30:00|8957|8956.1|8957.1|8956.2|8958.6|8957.7|8954.8|8953.6|485
1598459700000|2020-08-26 16:35:00|8957.2|8956.3|8954.4|8953.5|8957.7|8956.8|8953.9|8953|438
1598460000000|2020-08-26 16:40:00|8954.5|8953.6|8953|8952.1|8955.4|8954.5|8952.7|8951.8|375
1598460300000|2020-08-26 16:45:00|8952.9|8952|8951.4|8950.5|8953.1|8952.1|8950.9|8950|353
1598460600000|2020-08-26 16:50:00|8951.5|8950.6|8953.1|8952.2|8954|8953.1|8951.1|8950.2|450
1598460900000|2020-08-26 16:55:00|8953|8952.1|8954.9|8954|8955.2|8954.1|8952.6|8951.6|477
1598461200000|2020-08-26 17:00:00|8954.8|8953.9|8955.3|8954.4|8955.9|8954.8|8952.9|8952|561
1598461500000|2020-08-26 17:05:00|8955.4|8954.5|8955|8954.1|8955.8|8954.9|8953.5|8952.6|327
1598461800000|2020-08-26 17:10:00|8954.9|8954|8955.7|8954.8|8956.2|8955.3|8954.6|8953.7|304
1598462100000|2020-08-26 17:15:00|8955.6|8954.7|8953.8|8952.9|8957.6|8956.7|8953.4|8952.5|456
1598462400000|2020-08-26 17:20:00|8953.7|8952.8|8952.2|8951.3|8954.2|8953.3|8951.8|8950.9|332
1598462700000|2020-08-26 17:25:00|8952.1|8951.2|8952.5|8951.6|8953.8|8952.9|8951.2|8950.3|358
1598463000000|2020-08-26 17:30:00|8952.4|8951.5|8951.7|8950.8|8954.9|8954|8951.5|8950.5|376
1598463300000|2020-08-26 17:35:00|8951.6|8950.7|8950.3|8949.4|8952|8951.1|8949.6|8948.7|391
1598463600000|2020-08-26 17:40:00|8950.4|8949.5|8951|8950.1|8952.1|8950.8|8950.1|8949.2|356
1598463900000|2020-08-26 17:45:00|8950.9|8950|8953.2|8952.3|8953.2|8952.3|8950.3|8949.4|265
1598464200000|2020-08-26 17:50:00|8953.1|8952.2|8953.3|8952.4|8953.5|8952.6|8952.3|8951.4|290
1598464500000|2020-08-26 17:55:00|8953.4|8952.5|8959.2|8958.3|8959.7|8958.8|8953|8952.1|427
1598464800000|2020-08-26 18:00:00|8959|8958.1|8957.1|8956.2|8960.7|8959.8|8956.7|8955.8|400
1598465100000|2020-08-26 18:05:00|8957|8956.1|8953.9|8953|8957|8956.1|8953.4|8952.5|240
1598465400000|2020-08-26 18:10:00|8953.8|8952.9|8952.7|8951.8|8954.8|8953.9|8952.6|8951.7|317
1598465700000|2020-08-26 18:15:00|8952.6|8951.7|8953.4|8952.5|8953.6|8952.7|8952.1|8951.2|202
1598466000000|2020-08-26 18:20:00|8953.5|8952.6|8953.2|8952.3|8953.8|8952.8|8952.8|8951.9|175
1598466300000|2020-08-26 18:25:00|8953.1|8952.2|8954.7|8953.8|8955.7|8954.5|8952.8|8951.9|259
1598466600000|2020-08-26 18:30:00|8954.8|8953.9|8956.9|8956|8957.6|8956.7|8953.9|8953|287
1598466900000|2020-08-26 18:35:00|8956.8|8955.9|8956.3|8955.4|8958.5|8957.6|8956.3|8955.4|312
1598467200000|2020-08-26 18:40:00|8956.2|8955.3|8956.5|8955.6|8958.8|8957.9|8956.1|8955.2|351
1598467500000|2020-08-26 18:45:00|8956.6|8955.7|8954.1|8953.2|8956.6|8955.7|8953.8|8952.9|400
1598467800000|2020-08-26 18:50:00|8954.2|8953.3|8954.2|8953.3|8954.8|8953.9|8953.6|8952.7|293
1598468100000|2020-08-26 18:55:00|8954.3|8953.4|8956.9|8956|8958|8957.1|8954.1|8953.2|404
1598468400000|2020-08-26 19:00:00|8957|8956.1|8958.5|8957.6|8958.9|8958|8956.9|8956|388
1598468700000|2020-08-26 19:05:00|8958.6|8957.7|8955.8|8954.9|8958.6|8957.7|8955.8|8954.9|318
1598469000000|2020-08-26 19:10:00|8955.9|8955|8955.1|8954.2|8956.1|8955.2|8954.4|8953.5|361
1598469300000|2020-08-26 19:15:00|8955.2|8954.3|8954.4|8953.5|8956.9|8955.8|8954.3|8953.4|373
1598469600000|2020-08-26 19:20:00|8954.5|8953.6|8953.1|8952.2|8955.3|8954.3|8952.8|8951.9|386
1598469900000|2020-08-26 19:25:00|8953|8952.1|8955|8954.1|8955.7|8954.5|8952.9|8952|327
1598470200000|2020-08-26 19:30:00|8954.9|8954|8956.1|8955.2|8956.7|8955.8|8954.7|8953.7|246
1598470500000|2020-08-26 19:35:00|8956.2|8955.3|8955.4|8954.5|8956.5|8955.6|8954.5|8953.5|377
1598470800000|2020-08-26 19:40:00|8955.3|8954.4|8953.5|8952.6|8955.4|8954.5|8953.4|8952.4|311
1598471100000|2020-08-26 19:45:00|8953.4|8952.5|8954.4|8953.5|8955.8|8954.9|8953|8952|365
1598471400000|2020-08-26 19:50:00|8954.6|8953.7|8953.5|8952.6|8957.2|8956.3|8953.2|8952.3|343
1598471700000|2020-08-26 19:55:00|8953.6|8952.7|8954.6|8953.1|8955|8954.1|8951.7|8950.8|506
1598472000000|2020-08-26 20:00:00|8954.5|8953|8955.3|8954.4|8955.7|8954.7|8953.3|8952.1|292
1598472300000|2020-08-26 20:05:00|8955.4|8954.5|8957.6|8956.1|8957.8|8956.3|8955.4|8954.2|192
1598472600000|2020-08-26 20:10:00|8957.7|8956.2|8956.1|8955.2|8957.7|8956.4|8955.6|8954.7|180
1598472900000|2020-08-26 20:15:00|8956.2|8955.3|8954.7|8953.8|8956.7|8955.5|8954.5|8953.5|221
1598473200000|2020-08-26 20:20:00|8955|8954.1|8956.1|8954.6|8956.8|8955.3|8955|8954.1|235
1598473500000|2020-08-26 20:25:00|8955.7|8954.8|8954.5|8953.6|8955.9|8954.8|8952.3|8951.1|308
1598473800000|2020-08-26 20:30:00|8954.8|8953.3|8957|8956.1|8957.3|8956.3|8954.2|8953|205
1598474100000|2020-08-26 20:35:00|8956.9|8956|8957.2|8955.7|8957.5|8956.3|8955.9|8954.8|122
1598474400000|2020-08-26 20:40:00|8957.4|8955.9|8957.8|8956.9|8958.6|8957.3|8956.8|8955.6|205
1598474700000|2020-08-26 20:45:00|8958|8956.5|8954.7|8953.2|8958.3|8956.8|8954.4|8953.1|271
1598475000000|2020-08-26 20:50:00|8954.6|8953.1|8955.6|8954.1|8956.1|8954.6|8954.3|8952.8|180
1598475300000|2020-08-26 20:55:00|8955.5|8954|8956.5|8955|8957.9|8955.5|8955.1|8953.1|240
1598475600000|2020-08-26 21:00:00|8960.8|8953.4|8963.3|8952.3|8964.8|8953.4|8959.3|8950.7|62
1598475900000|2020-08-26 21:05:00|8963.5|8951.5|8961.1|8957|8964.8|8957|8960.3|8950.8|126
1598476200000|2020-08-26 21:10:00|8963.5|8951.8|8964.7|8952.7|8966.6|8957.7|8960.2|8950.6|174
1598476500000|2020-08-26 21:15:00|8964.6|8952.6|8962.2|8954.1|8965.2|8955.3|8961.4|8951.9|232
1598476800000|2020-08-26 21:20:00|8962.9|8953.7|8961.9|8955.2|8965.4|8957.4|8960|8953.2|214
1598477100000|2020-08-26 21:25:00|8962.1|8955.1|8961.4|8953.8|8962.5|8957|8960|8953.5|163
1598477400000|2020-08-26 21:30:00|8961.5|8953.7|8960.3|8955.7|8961.7|8955.9|8959.5|8953.5|274
1598477700000|2020-08-26 21:35:00|8960.5|8955.3|8961.6|8953.6|8961.9|8956|8959.6|8953.4|290
1598478000000|2020-08-26 21:40:00|8961.7|8953.8|8960.2|8953.6|8962.3|8955.1|8960.1|8952.7|341
1598478300000|2020-08-26 21:45:00|8960.7|8953.7|8960.4|8953.7|8961.7|8954.6|8959.4|8951.6|345
1598478600000|2020-08-26 21:50:00|8960.5|8953.6|8960.7|8954.5|8962.2|8955.3|8959.3|8952.9|271
1598478900000|2020-08-26 21:55:00|8960.4|8954.6|8961.2|8953|8962.1|8955|8960.1|8952.1|310
1598479200000|2020-08-26 22:00:00|8961|8953.1|8959.2|8954.9|8962.2|8955.6|8958.4|8951|593
1598479500000|2020-08-26 22:05:00|8959.9|8954.5|8957.1|8954.6|8960|8955.5|8957.1|8954.1|321
1598479800000|2020-08-26 22:10:00|8957.2|8954.7|8957.3|8955|8957.9|8955.7|8956.9|8954.6|215
1598480100000|2020-08-26 22:15:00|8956.9|8955.4|8956.8|8954.5|8957.8|8955.7|8955.4|8953.3|312
1598480400000|2020-08-26 22:20:00|8956.9|8954.8|8955.9|8954.4|8957.5|8955.5|8954|8951.9|377
1598480700000|2020-08-26 22:25:00|8955.8|8954.3|8954.9|8953.4|8956.2|8954.3|8954.3|8952.7|139
1598481000000|2020-08-26 22:30:00|8955|8953.5|8955.8|8954.3|8956.1|8954.5|8954.8|8952.9|148
1598481300000|2020-08-26 22:35:00|8955.7|8954.2|8955.6|8954.1|8956.1|8954.4|8954.1|8952.2|163
1598481600000|2020-08-26 22:40:00|8955.7|8954.2|8956.5|8955|8957.1|8955.2|8955.6|8954.1|223
1598481900000|2020-08-26 22:45:00|8956.4|8954.9|8957.6|8956.1|8958.5|8956.7|8955.7|8953.7|414
1598482200000|2020-08-26 22:50:00|8957.7|8956.2|8955.9|8954.4|8958.3|8956.3|8955.9|8954.4|258
1598482500000|2020-08-26 22:55:00|8955.8|8954.3|8955.5|8954|8956.2|8954.4|8954.7|8953|195
1598482800000|2020-08-26 23:00:00|8955.1|8953.6|8957.6|8956.1|8959|8957|8955.1|8953.6|227
1598483100000|2020-08-26 23:05:00|8957.7|8956.2|8956.9|8955.4|8958.8|8957|8956.7|8955.2|160
1598483400000|2020-08-26 23:10:00|8956.8|8955.3|8956.3|8954.8|8957.5|8955.6|8956.2|8954.6|184
1598483700000|2020-08-26 23:15:00|8956.2|8954.7|8957.8|8956.3|8957.9|8956.4|8956|8954.5|147
1598484000000|2020-08-26 23:20:00|8957.7|8956.2|8956|8954.5|8957.8|8956.3|8955.9|8954.4|123
1598484300000|2020-08-26 23:25:00|8955.9|8954.4|8956.4|8954.9|8956.8|8955.3|8955.7|8954.2|188
1598484600000|2020-08-26 23:30:00|8956.5|8955|8956.5|8955|8956.8|8955.3|8956.1|8954.6|138
1598484900000|2020-08-26 23:35:00|8956.6|8955.1|8957.9|8956.4|8958.1|8956.6|8956.2|8954.7|201
1598485200000|2020-08-26 23:40:00|8958|8956.5|8959.9|8958.4|8960.1|8958.6|8957.8|8956.3|139
1598485500000|2020-08-26 23:45:00|8959.6|8958.1|8958.7|8957.2|8959.7|8958.2|8958.3|8956.8|148
1598485800000|2020-08-26 23:50:00|8958.6|8957.1|8958|8956.5|8958.8|8957.3|8957.8|8956.3|164
1598486100000|2020-08-26 23:55:00|8958.1|8956.6|8958|8956.5|8958.4|8956.9|8957.2|8955.7|157
1598486400000|2020-08-27 00:00:00|8958.2|8956.7|8958.4|8956.9|8958.9|8957.7|8957.4|8956.2|283
1598486700000|2020-08-27 00:05:00|8958.3|8956.8|8959.5|8958|8959.6|8958.1|8958|8956.5|234
1598487000000|2020-08-27 00:10:00|8959.4|8957.9|8959|8957.5|8959.5|8958.1|8958.2|8957|183
1598487300000|2020-08-27 00:15:00|8959.1|8957.6|8958.7|8957.2|8959.2|8957.8|8957.9|8956.7|256
1598487600000|2020-08-27 00:20:00|8958.8|8957.3|8958.9|8957.4|8959.2|8957.9|8957.9|8956.7|242
1598487900000|2020-08-27 00:25:00|8958.8|8957.3|8961.2|8959.7|8961.8|8960.6|8958.4|8957.3|305
1598488200000|2020-08-27 00:30:00|8960.9|8960|8961.3|8960.4|8962|8960.8|8960.7|8959.4|219
1598488500000|2020-08-27 00:35:00|8961.2|8960.3|8960.2|8958.7|8961.4|8960.3|8959.1|8957.7|168
1598488800000|2020-08-27 00:40:00|8960.1|8958.6|8959.2|8958.3|8960.3|8959.1|8958.9|8957.8|191
1598489100000|2020-08-27 00:45:00|8959.1|8958.2|8959.7|8958.8|8960.4|8959.2|8958.8|8957.5|196
1598489400000|2020-08-27 00:50:00|8959.8|8958.9|8959.7|8958.2|8960.2|8959.1|8958.9|8957.5|276
1598489700000|2020-08-27 00:55:00|8959.6|8958.1|8960.7|8959.2|8961|8960|8959.6|8958.1|335
1598490000000|2020-08-27 01:00:00|8960.6|8959.1|8962.1|8960.6|8963.4|8962.2|8960.2|8959|443
1598490300000|2020-08-27 01:05:00|8962|8960.5|8962.6|8961.1|8963.7|8962.2|8961.6|8960.1|398
1598490600000|2020-08-27 01:10:00|8962.7|8961.2|8962.8|8961.3|8963.2|8962|8961.8|8960.3|306
1598490900000|2020-08-27 01:15:00|8962.7|8961.2|8961.6|8960.1|8962.8|8961.3|8960.3|8959.1|404
1598491200000|2020-08-27 01:20:00|8961.7|8960.2|8961.2|8959.7|8961.8|8960.5|8960.6|8959.7|186
1598491500000|2020-08-27 01:25:00|8961.3|8959.8|8958.6|8957.1|8961.4|8960.3|8958.2|8957|322
1598491800000|2020-08-27 01:30:00|8958.3|8957.4|8958.2|8956.7|8959.4|8958.1|8957.6|8956.4|401
1598492100000|2020-08-27 01:35:00|8958.1|8956.6|8958.2|8956.7|8959.5|8958.2|8958|8956.6|339
1598492400000|2020-08-27 01:40:00|8958.1|8956.6|8958.1|8956.6|8958.8|8957.7|8957.4|8956.3|327
1598492700000|2020-08-27 01:45:00|8958.2|8956.7|8958|8956.5|8958.9|8957.7|8956.9|8955.7|264
1598493000000|2020-08-27 01:50:00|8958.1|8956.6|8958.3|8956.8|8959.4|8958.3|8956.7|8955.5|369
1598493300000|2020-08-27 01:55:00|8958.2|8956.7|8958.2|8957.3|8959.2|8958|8956.8|8955.9|322
1598493600000|2020-08-27 02:00:00|8958.3|8957.4|8958.2|8957.3|8958.5|8957.4|8956.3|8955.1|398
1598493900000|2020-08-27 02:05:00|8957.8|8956.9|8957.6|8956.7|8958.5|8957.1|8957.3|8956.1|273
1598494200000|2020-08-27 02:10:00|8957.9|8956.4|8959.5|8958|8960|8958.7|8957.1|8956|435
1598494500000|2020-08-27 02:15:00|8959.6|8958.1|8961|8960.1|8961.6|8960.4|8959.5|8958|286
1598494800000|2020-08-27 02:20:00|8960.9|8960|8963.1|8961.6|8964|8962.5|8960.9|8959.8|316
1598495100000|2020-08-27 02:25:00|8963.2|8961.7|8963.6|8962.1|8963.9|8962.6|8962.8|8961.6|268
1598495400000|2020-08-27 02:30:00|8963.4|8962.5|8961.7|8960.8|8963.7|8962.6|8960.2|8959|319
1598495700000|2020-08-27 02:35:00|8961.8|8960.9|8962.4|8961.5|8962.7|8961.5|8960.8|8959.5|315
1598496000000|2020-08-27 02:40:00|8962.3|8961.4|8964|8962.5|8964.9|8963.7|8962.3|8961.1|320
1598496300000|2020-08-27 02:45:00|8963.9|8962.4|8962.6|8961.1|8964.2|8963|8962|8960.5|267
1598496600000|2020-08-27 02:50:00|8962.5|8961|8963|8962.1|8964.5|8963|8961.3|8960|338
1598496900000|2020-08-27 02:55:00|8962.9|8962|8963.5|8962|8964.5|8963.3|8962.2|8960.8|314
1598497200000|2020-08-27 03:00:00|8963.6|8962.1|8962.7|8961.2|8963.8|8962.3|8962|8960.8|254
1598497500000|2020-08-27 03:05:00|8962.8|8961.3|8960.9|8959.4|8962.8|8961.3|8960.6|8959.3|258
1598497800000|2020-08-27 03:10:00|8960.8|8959.3|8960.5|8959|8961.7|8960.3|8959.8|8958.5|271
1598498100000|2020-08-27 03:15:00|8960.4|8958.9|8959.6|8958.1|8961.1|8959.6|8959.3|8958.1|235
1598498400000|2020-08-27 03:20:00|8959.7|8958.2|8956.8|8955.3|8959.7|8958.2|8956.3|8955.1|249
1598498700000|2020-08-27 03:25:00|8956.7|8955.2|8958.4|8956.9|8958.6|8957.2|8956.7|8955.2|184
1598499000000|2020-08-27 03:30:00|8958.3|8956.8|8959.2|8957.7|8959.3|8957.8|8957.7|8956.6|195
1598499300000|2020-08-27 03:35:00|8959.1|8957.6|8959.2|8957.7|8959.8|8958.5|8958.4|8957.3|219
1598499600000|2020-08-27 03:40:00|8959.1|8957.6|8957.4|8955.9|8959.5|8958.2|8956.7|8955.2|296
1598499900000|2020-08-27 03:45:00|8957.3|8955.8|8957.1|8956.2|8958.2|8957|8957.1|8955.7|172
1598500200000|2020-08-27 03:50:00|8957.4|8955.9|8959|8957.5|8959.5|8958.1|8957.4|8955.9|237
1598500500000|2020-08-27 03:55:00|8958.9|8957.4|8959.4|8957.9|8960|8958.7|8957.9|8956.6|206
1598500800000|2020-08-27 04:00:00|8959.3|8957.8|8958.8|8957.3|8959.5|8958|8956.9|8955.7|286
1598501100000|2020-08-27 04:05:00|8958.6|8957.1|8957.7|8956.8|8959.3|8957.8|8957.6|8956.4|180
1598501400000|2020-08-27 04:10:00|8958|8956.5|8959.3|8958.4|8959.7|8958.5|8957.6|8956.2|207
1598501700000|2020-08-27 04:15:00|8959.2|8958.3|8960|8958.5|8960.3|8959.1|8958.8|8957.7|142
1598502000000|2020-08-27 04:20:00|8959.7|8958.8|8960|8958.5|8960.5|8959.3|8959.4|8958.2|126
1598502300000|2020-08-27 04:25:00|8959.8|8958.9|8959.9|8958.4|8960.4|8959|8959.5|8958.2|111
1598502600000|2020-08-27 04:30:00|8959.8|8958.3|8959.2|8957.7|8960|8958.5|8958.2|8957.1|248
1598502900000|2020-08-27 04:35:00|8959.3|8957.8|8959.3|8957.8|8959.9|8958.4|8958.9|8957.7|123
1598503200000|2020-08-27 04:40:00|8959.2|8957.7|8959.3|8957.8|8959.5|8958.1|8958.7|8957.4|110
1598503500000|2020-08-27 04:45:00|8959.4|8957.9|8957.9|8957|8959.6|8958.4|8957.9|8956.9|179
1598503800000|2020-08-27 04:50:00|8958|8957.1|8957.5|8956|8958.7|8957.5|8957|8955.8|206
1598504100000|2020-08-27 04:55:00|8957.4|8955.9|8957.8|8956.9|8958.7|8957.5|8957.1|8955.9|230
1598504400000|2020-08-27 05:00:00|8957.9|8957|8958|8956.5|8958.6|8957.4|8957.4|8956.1|222
1598504700000|2020-08-27 05:05:00|8958.1|8956.6|8958|8956.5|8958.5|8957.3|8957.4|8956.3|198
1598505000000|2020-08-27 05:10:00|8957.7|8956.8|8957.2|8955.7|8958|8956.8|8956.7|8955.6|238
1598505300000|2020-08-27 05:15:00|8957.3|8955.8|8957|8956.1|8957.9|8957|8956.7|8955.5|155
1598505600000|2020-08-27 05:20:00|8956.9|8956|8957.6|8956.7|8957.9|8957|8956.5|8955.4|174
1598505900000|2020-08-27 05:25:00|8957.7|8956.8|8957.9|8957|8958.5|8957.4|8956.8|8955.5|244
1598506200000|2020-08-27 05:30:00|8957.8|8956.9|8958.1|8957.2|8958.6|8957.6|8956.6|8955.4|324
1598506500000|2020-08-27 05:35:00|8958.4|8956.9|8957.7|8956.2|8959|8957.6|8957.2|8956.1|197
1598506800000|2020-08-27 05:40:00|8957.3|8956.4|8956.1|8954.6|8957.4|8956.4|8955.1|8954|217
1598507100000|2020-08-27 05:45:00|8956|8955.1|8955.8|8954.3|8957.2|8956|8954.5|8953.3|249
1598507400000|2020-08-27 05:50:00|8955.9|8954.4|8958.4|8956.9|8958.6|8957.5|8955.6|8954.1|318
1598507700000|2020-08-27 05:55:00|8958.2|8957.3|8959.5|8958|8959.5|8958.3|8957.4|8956.1|425
1598508000000|2020-08-27 06:00:00|8959.9|8958.4|8957.8|8956.9|8960.7|8959.2|8957.6|8956.5|512
1598508300000|2020-08-27 06:05:00|8957.7|8956.8|8958.2|8956.7|8958.9|8957.6|8956.7|8955.6|448
1598508600000|2020-08-27 06:10:00|8958.3|8956.8|8958.9|8957.4|8959.8|8958.4|8957.8|8956.5|328
1598508900000|2020-08-27 06:15:00|8958.5|8957.6|8958.3|8956.8|8959.1|8958|8957.4|8956.3|359
1598509200000|2020-08-27 06:20:00|8958.2|8956.7|8957.3|8956.4|8958.5|8957.4|8956.2|8955|288
1598509500000|2020-08-27 06:25:00|8957.2|8956.3|8958.4|8957.5|8959.1|8957.9|8957|8955.7|340
1598509800000|2020-08-27 06:30:00|8958.3|8957.4|8959.7|8958.8|8959.9|8959|8957.4|8956.5|264
1598510100000|2020-08-27 06:35:00|8959.5|8958.6|8960.2|8959.3|8960.4|8959.5|8958|8957.1|381
1598510400000|2020-08-27 06:40:00|8960.1|8959.2|8962.8|8961.9|8962.9|8962|8959.9|8959|340
1598510700000|2020-08-27 06:45:00|8963|8962.1|8963.2|8961.7|8963.9|8962.6|8960.4|8959.1|360
1598511000000|2020-08-27 06:50:00|8962.8|8961.9|8961.1|8960.2|8965.3|8964.4|8960.7|8959.8|466
1598511300000|2020-08-27 06:55:00|8961|8960.1|8957.7|8956.8|8961.1|8960.2|8957.5|8956.3|428
1598511600000|2020-08-27 07:00:00|8957.8|8956.9|8954.9|8954|8959.8|8958.9|8954.4|8953.5|609
1598511900000|2020-08-27 07:05:00|8955|8954.1|8954.7|8953.8|8958.2|8957.1|8954|8953.1|775
1598512200000|2020-08-27 07:10:00|8954.6|8953.7|8953.8|8952.9|8955.7|8954.8|8951.8|8950.7|614
1598512500000|2020-08-27 07:15:00|8953.9|8953|8949.1|8948.2|8954.1|8953.2|8948.6|8947.6|731
1598512800000|2020-08-27 07:20:00|8949|8948.1|8948.8|8947.9|8950.1|8949|8944.6|8943.5|604
1598513100000|2020-08-27 07:25:00|8948.7|8947.8|8949.2|8948.3|8952.6|8951.7|8948.1|8947.2|614
1598513400000|2020-08-27 07:30:00|8949.3|8948.4|8953.3|8952.4|8954.7|8953.6|8947.8|8946.9|594
1598513700000|2020-08-27 07:35:00|8953.4|8952.5|8952.1|8951.2|8953.6|8952.7|8949.4|8948.5|490
1598514000000|2020-08-27 07:40:00|8952|8951.1|8950.8|8949.9|8953.7|8952.5|8950.5|8949.3|591
1598514300000|2020-08-27 07:45:00|8950.9|8950|8950.3|8949.4|8951.2|8950|8948.8|8947.7|607
1598514600000|2020-08-27 07:50:00|8950.2|8949.3|8950.9|8949.4|8952.6|8951.5|8949.5|8948.6|574
1598514900000|2020-08-27 07:55:00|8950.6|8949.7|8953.6|8952.1|8954.5|8953.6|8950.1|8948.9|591
1598515200000|2020-08-27 08:00:00|8953.5|8952|8950|8949.1|8954.1|8952.6|8948.4|8947.5|580
1598515500000|2020-08-27 08:05:00|8949.9|8949|8950.7|8949.8|8950.7|8949.8|8946.4|8945.2|695
1598515800000|2020-08-27 08:10:00|8951.1|8949.6|8951.6|8950.1|8954.5|8953.6|8950.8|8949.5|716
1598516100000|2020-08-27 08:15:00|8951.7|8950.2|8951.9|8951|8953|8951.8|8950.3|8949.3|491
1598516400000|2020-08-27 08:20:00|8952.2|8950.7|8955.1|8953.6|8955.6|8954.2|8950.3|8949.1|534
1598516700000|2020-08-27 08:25:00|8955.2|8953.7|8958.1|8957.2|8959.3|8958.2|8954.2|8953|724
1598517000000|2020-08-27 08:30:00|8958|8957.1|8956.4|8954.9|8958.4|8957.3|8954.1|8952.9|710
1598517300000|2020-08-27 08:35:00|8956.3|8954.8|8953.2|8952.3|8956.6|8955.1|8952.2|8950.8|563
1598517600000|2020-08-27 08:40:00|8953|8952.1|8953.3|8952.4|8954.7|8953.6|8951.3|8950.4|522
1598517900000|2020-08-27 08:45:00|8953.6|8952.7|8954.8|8953.3|8956.2|8955.1|8952.9|8951.6|412
1598518200000|2020-08-27 08:50:00|8954.7|8953.2|8953.8|8952.9|8954.8|8953.5|8952.6|8951.5|457
1598518500000|2020-08-27 08:55:00|8953.9|8953|8957|8955.5|8959.3|8958.4|8953.8|8952.8|481
1598518800000|2020-08-27 09:00:00|8957.1|8955.6|8956.9|8956|8959.8|8958.8|8955.2|8954.3|637
1598519100000|2020-08-27 09:05:00|8956.8|8955.9|8959.7|8958.8|8960.1|8959.2|8956.6|8955.4|451
1598519400000|2020-08-27 09:10:00|8959.6|8958.7|8961|8960.1|8962.4|8961.5|8959|8958.1|413
1598519700000|2020-08-27 09:15:00|8961.4|8959.9|8958.4|8957.5|8962.6|8961.6|8958.2|8957.3|501
1598520000000|2020-08-27 09:20:00|8958.3|8957.4|8957.9|8957|8961.4|8960.2|8957.1|8955.8|467
1598520300000|2020-08-27 09:25:00|8958|8957.1|8956.4|8955.5|8958|8957.1|8955.4|8954.2|482
1598520600000|2020-08-27 09:30:00|8956.3|8955.4|8957.9|8957|8958.2|8957.1|8956|8954.9|390
1598520900000|2020-08-27 09:35:00|8958|8957.1|8957.6|8956.7|8960.9|8960|8957.4|8956.5|483
1598521200000|2020-08-27 09:40:00|8957.7|8956.8|8953.8|8952.9|8957.7|8956.8|8953.6|8952.4|381
1598521500000|2020-08-27 09:45:00|8954.1|8952.6|8951.9|8951|8954.5|8953.3|8950.8|8949.9|440
1598521800000|2020-08-27 09:50:00|8952|8951.1|8954.1|8953.2|8954.7|8953.8|8951.4|8950.4|364
1598522100000|2020-08-27 09:55:00|8954|8953.1|8954|8953.1|8955.6|8954.6|8953.5|8952.6|335
1598522400000|2020-08-27 10:00:00|8953.9|8953|8958.6|8957.7|8959.5|8958.3|8953.4|8952.4|516
1598522700000|2020-08-27 10:05:00|8958.4|8957.5|8958|8957.1|8960.4|8959.5|8957.7|8956.8|390
1598523000000|2020-08-27 10:10:00|8957.9|8957|8957.9|8957|8958.5|8957.4|8956.7|8955.7|279
1598523300000|2020-08-27 10:15:00|8957.8|8956.9|8954.7|8953.8|8958.8|8957.8|8954.7|8953.5|440
1598523600000|2020-08-27 10:20:00|8954.8|8953.9|8954.9|8954|8957.2|8956.3|8953.2|8952.2|427
1598523900000|2020-08-27 10:25:00|8955.1|8954.2|8952|8951.1|8955.6|8954.4|8951.9|8951|355
1598524200000|2020-08-27 10:30:00|8952.1|8951.2|8950.2|8949.3|8954.2|8953.1|8950.1|8948.8|528
1598524500000|2020-08-27 10:35:00|8950.3|8949.4|8949.7|8948.2|8951.5|8950.2|8948.2|8947.2|544
1598524800000|2020-08-27 10:40:00|8949.3|8948.4|8948.3|8947.4|8950.2|8949.3|8947.2|8946.3|508
1598525100000|2020-08-27 10:45:00|8948.2|8947.3|8949.3|8948.4|8950.4|8949.5|8947.8|8946.9|476
1598525400000|2020-08-27 10:50:00|8949.2|8948.3|8951.8|8950.9|8952.2|8951.1|8948.8|8947.9|386
1598525700000|2020-08-27 10:55:00|8951.9|8951|8955.7|8954.8|8956.3|8955.2|8948.9|8947.8|580
1598526000000|2020-08-27 11:00:00|8955.8|8954.9|8960.4|8958.9|8962.9|8961.4|8953.6|8952.7|838
1598526300000|2020-08-27 11:05:00|8960.5|8959|8960.2|8958.7|8961.1|8959.6|8956.3|8954.8|746
1598526600000|2020-08-27 11:10:00|8960.3|8958.8|8958|8957.1|8962.1|8961.1|8956.4|8955.4|691
1598526900000|2020-08-27 11:15:00|8958.1|8957.2|8954.7|8953.2|8958.3|8957.4|8952.1|8950.9|630
1598527200000|2020-08-27 11:20:00|8954.9|8953.4|8952.9|8952|8955.1|8954.1|8950.5|8949.6|568
1598527500000|2020-08-27 11:25:00|8953|8952.1|8955.5|8954|8955.7|8954.5|8952.9|8951.9|532
1598527800000|2020-08-27 11:30:00|8955.6|8954.1|8955.6|8954.1|8956.9|8955.9|8952.8|8951.8|487
1598528100000|2020-08-27 11:35:00|8955.5|8954|8952.1|8951.2|8955.9|8954.7|8951.9|8951|518
1598528400000|2020-08-27 11:40:00|8952.2|8951.3|8949.1|8948.2|8954.1|8953.1|8948.9|8947.8|489
1598528700000|2020-08-27 11:45:00|8948.8|8947.9|8950|8949.1|8950.8|8949.8|8946.6|8945.4|564
1598529000000|2020-08-27 11:50:00|8949.8|8948.9|8948.1|8946.6|8950.9|8949.9|8947.7|8946.5|439
1598529300000|2020-08-27 11:55:00|8948.2|8946.7|8950.5|8949.6|8950.9|8950|8947.4|8946.2|597
1598529600000|2020-08-27 12:00:00|8950.7|8949.8|8947.8|8946.9|8952|8951.1|8947.1|8946.2|608
1598529900000|2020-08-27 12:05:00|8947.7|8946.8|8949|8948.1|8951.2|8950.2|8947.3|8946.4|462
1598530200000|2020-08-27 12:10:00|8949.1|8948.2|8950.7|8949.8|8951.4|8950.1|8947.9|8947|529
1598530500000|2020-08-27 12:15:00|8951|8950.1|8949.3|8948.4|8952.1|8951.1|8948.2|8947|620
1598530800000|2020-08-27 12:20:00|8949.7|8948.2|8950.6|8949.1|8953.2|8951.9|8948|8947|655
1598531100000|2020-08-27 12:25:00|8950.7|8949.2|8954.3|8948.7|8954.3|8950.4|8948.9|8946.4|528
1598531400000|2020-08-27 12:30:00|8954.2|8947.6|8954.8|8953.3|8954.9|8953.7|8950.2|8947.1|678
1598531700000|2020-08-27 12:35:00|8954.9|8953.4|8955.1|8953.6|8956.9|8955.9|8953.9|8952.4|587
1598532000000|2020-08-27 12:40:00|8955|8953.5|8955.3|8953.8|8956.4|8955.1|8952.7|8951.2|523
1598532300000|2020-08-27 12:45:00|8955.2|8953.7|8955.5|8954|8960.1|8958.6|8954.5|8953.3|928
1598532600000|2020-08-27 12:50:00|8955.6|8954.1|8953.9|8952.4|8956.3|8954.8|8952.6|8951.1|944
1598532900000|2020-08-27 12:55:00|8954|8952.5|8954|8952.5|8954.9|8953.4|8951.7|8950.2|758
1598533200000|2020-08-27 13:00:00|8954.1|8952.6|8957.2|8955.7|8957.4|8955.9|8950.5|8949|790
1598533500000|2020-08-27 13:05:00|8957.3|8955.8|8954.9|8952.5|8963.5|8961.3|8950.1|8946.8|1550
1598533800000|2020-08-27 13:10:00|8954.6|8952.4|8958.8|8956.8|8958.8|8957.3|8950|8948.2|1994
1598534100000|2020-08-27 13:15:00|8958.6|8956.6|8954.8|8953.3|8961.1|8959.4|8949.8|8948.3|1896
1598534400000|2020-08-27 13:20:00|8954.7|8953.2|8958.8|8957|8961.8|8960.3|8954.3|8952.8|1852
1598534700000|2020-08-27 13:25:00|8958.9|8956.9|8957|8955.5|8961.4|8959.6|8951|8949.5|1780
1598535000000|2020-08-27 13:30:00|8957.1|8955.6|8950.8|8949.1|8958.8|8957.3|8949.9|8948.4|1816
1598535300000|2020-08-27 13:35:00|8950.7|8949.3|8957.2|8955.7|8961.8|8960.3|8949.6|8948.1|1860
1598535600000|2020-08-27 13:40:00|8956.8|8955.3|8948.1|8946.6|8959.2|8957.5|8944.4|8942.9|1849
1598535900000|2020-08-27 13:45:00|8948|8946.5|8943.2|8941.7|8950|8948.5|8938|8936.5|1785
1598536200000|2020-08-27 13:50:00|8943.5|8942|8950.2|8948.7|8951.7|8950.2|8943.2|8941.7|1755
1598536500000|2020-08-27 13:55:00|8950.3|8948.8|8941.2|8939.7|8950.5|8949|8938.1|8936.6|1519
1598536800000|2020-08-27 14:00:00|8941.1|8939.6|8944.2|8942.7|8944.9|8943.4|8936.8|8935.3|1650
1598537100000|2020-08-27 14:05:00|8944.1|8942.6|8936.8|8935.3|8946.2|8944.7|8936.8|8935.3|1666
1598537400000|2020-08-27 14:10:00|8936.7|8935.2|8936.6|8935.1|8938.8|8937.3|8930.2|8928.7|1497
1598537700000|2020-08-27 14:15:00|8936.5|8935|8938.1|8936.6|8941.2|8939.8|8935.9|8934.4|1292
1598538000000|2020-08-27 14:20:00|8938.2|8936.7|8943.2|8941.7|8944.1|8942.6|8937.5|8936|1134
1598538300000|2020-08-27 14:25:00|8943.3|8941.8|8943.2|8941.7|8948.9|8947.6|8942.4|8941|1268
1598538600000|2020-08-27 14:30:00|8943.1|8941.6|8945.6|8944.1|8946.4|8945|8937.7|8936.2|1128
1598538900000|2020-08-27 14:35:00|8945.7|8944.2|8946.4|8944.9|8947.4|8946.1|8944.3|8942.8|876
1598539200000|2020-08-27 14:40:00|8946.5|8945|8942.6|8941.7|8947.8|8946.3|8940.1|8938.9|926
1598539500000|2020-08-27 14:45:00|8942.5|8941.6|8942|8940.5|8946.4|8944.9|8941.4|8939.9|1174
1598539800000|2020-08-27 14:50:00|8942.1|8940.6|8938.3|8936.8|8942.9|8941.4|8935.1|8933.6|1198
1598540100000|2020-08-27 14:55:00|8938.1|8936.6|8939.3|8937.8|8941.9|8940.7|8936.3|8934.8|1202
1598540400000|2020-08-27 15:00:00|8939.4|8937.9|8937.8|8936.9|8942.4|8941.3|8937.4|8936.2|1181
1598540700000|2020-08-27 15:05:00|8938.2|8936.7|8937.1|8935.6|8939.9|8938.8|8935.7|8934.4|1032
1598541000000|2020-08-27 15:10:00|8937|8935.5|8936.5|8935.6|8939.9|8938.6|8935.3|8934.2|878
1598541300000|2020-08-27 15:15:00|8936.7|8935.8|8941.5|8940|8942|8940.5|8936.5|8935.4|867
1598541600000|2020-08-27 15:20:00|8941.4|8939.9|8940.6|8939.1|8943.7|8942.2|8939.4|8938.2|930
1598541900000|2020-08-27 15:25:00|8940.5|8939|8943.9|8943|8944.6|8943.2|8939.3|8938.2|923
1598542200000|2020-08-27 15:30:00|8944|8943.1|8937.5|8936|8944.7|8943.5|8936.5|8935.3|907
1598542500000|2020-08-27 15:35:00|8937.4|8936.5|8941.7|8940.2|8941.9|8940.4|8937.1|8936|840
1598542800000|2020-08-27 15:40:00|8941.6|8940.1|8941.5|8940.6|8944.1|8943|8940.8|8939.3|969
1598543100000|2020-08-27 15:45:00|8941.8|8940.3|8940.3|8939.4|8941.8|8940.6|8938.8|8937.7|867
1598543400000|2020-08-27 15:50:00|8940.2|8939.3|8940.7|8939.8|8941.4|8940.2|8938.7|8937.4|699
1598543700000|2020-08-27 15:55:00|8940.8|8939.9|8938.3|8937.4|8942.4|8941.2|8938.2|8937.1|723
1598544000000|2020-08-27 16:00:00|8938.5|8937|8942.1|8940.6|8942.7|8941.5|8938|8936.8|755
1598544300000|2020-08-27 16:05:00|8942.2|8940.7|8944.7|8943.2|8945|8943.8|8941.7|8940.5|658
1598544600000|2020-08-27 16:10:00|8944.4|8943.5|8942.8|8941.9|8945|8944|8942.7|8941.8|728
1598544900000|2020-08-27 16:15:00|8942.7|8941.8|8946.7|8945.8|8947.7|8946.5|8942.7|8941.8|822
1598545200000|2020-08-27 16:20:00|8946.6|8945.7|8949|8947.5|8949.5|8948|8945.8|8944.6|780
1598545500000|2020-08-27 16:25:00|8949.2|8947.7|8949.9|8948.4|8951.2|8949.9|8948.6|8947.5|675
1598545800000|2020-08-27 16:30:00|8950|8948.5|8950.1|8949.2|8950.3|8949.2|8947.8|8946.8|674
1598546100000|2020-08-27 16:35:00|8950|8949.1|8953.6|8952.7|8954.3|8953.1|8949.9|8948.8|661
1598546400000|2020-08-27 16:40:00|8953.7|8952.8|8952.2|8951.3|8955.7|8954.4|8951.7|8950.4|740
1598546700000|2020-08-27 16:45:00|8952.5|8951.6|8951.2|8950.3|8954.1|8953|8949.1|8947.9|941
1598547000000|2020-08-27 16:50:00|8951.1|8950.2|8947.3|8946.4|8951.5|8950.6|8947.2|8946.1|887
1598547300000|2020-08-27 16:55:00|8947.4|8946.5|8949.6|8948.7|8949.9|8949|8947.3|8946.4|735
1598547600000|2020-08-27 17:00:00|8949.7|8948.8|8951.6|8950.7|8952.3|8951.3|8947.5|8946.4|753
1598547900000|2020-08-27 17:05:00|8951.5|8950.6|8951.6|8950.7|8952.3|8951.4|8950.1|8949.2|640
1598548200000|2020-08-27 17:10:00|8951.8|8950.9|8953.3|8952.4|8954.8|8953.5|8951.5|8950.6|683
1598548500000|2020-08-27 17:15:00|8953.2|8952.3|8954.2|8953.3|8954.7|8953.8|8951.5|8950.6|715
1598548800000|2020-08-27 17:20:00|8954.3|8953.4|8953.2|8952.3|8954.6|8953.6|8953|8951.7|525
1598549100000|2020-08-27 17:25:00|8953.1|8952.2|8953.6|8952.7|8954.3|8953.2|8951.5|8950.4|541
1598549400000|2020-08-27 17:30:00|8953.9|8953|8954.8|8953.9|8956|8955.1|8953.4|8952.5|465
1598549700000|2020-08-27 17:35:00|8954.9|8954|8955|8954.1|8955.7|8954.5|8953.8|8952.9|451
1598550000000|2020-08-27 17:40:00|8954.9|8954|8956.7|8955.8|8959.2|8958.3|8954.6|8953.7|633
1598550300000|2020-08-27 17:45:00|8956.8|8955.9|8958.1|8957.2|8959.1|8957.9|8955.9|8954.8|628
1598550600000|2020-08-27 17:50:00|8958|8957.1|8954|8952.5|8958.6|8957.4|8953.5|8952.2|575
1598550900000|2020-08-27 17:55:00|8954.1|8952.6|8951.9|8951|8954.3|8953.1|8951.7|8950.6|718
1598551200000|2020-08-27 18:00:00|8952|8951.1|8952.4|8951.5|8953.4|8952.2|8951.2|8949.9|583
1598551500000|2020-08-27 18:05:00|8952.5|8951.6|8954.5|8953.6|8954.7|8953.8|8952|8950.9|460
1598551800000|2020-08-27 18:10:00|8954.6|8953.7|8953|8952.1|8955.1|8954|8951.9|8950.7|682
1598552100000|2020-08-27 18:15:00|8953.2|8952.3|8953.1|8952.2|8954.3|8953.2|8952.4|8951.2|611
1598552400000|2020-08-27 18:20:00|8953.2|8952.3|8952.1|8950.6|8954.1|8952.8|8951.4|8950.1|490
1598552700000|2020-08-27 18:25:00|8952.2|8950.7|8949.7|8948.2|8952.6|8951.4|8949.6|8948.2|518
1598553000000|2020-08-27 18:30:00|8949.6|8948.1|8949.2|8948.3|8949.9|8948.8|8948.6|8947.6|462
1598553300000|2020-08-27 18:35:00|8949.3|8948.4|8951.9|8951|8952.4|8951.4|8948.9|8947.8|464
1598553600000|2020-08-27 18:40:00|8951.8|8950.9|8950.2|8949.3|8952.9|8951.6|8950.1|8949.2|397
1598553900000|2020-08-27 18:45:00|8950.3|8949.4|8952.3|8950.8|8952.5|8951.4|8950.1|8949.2|483
1598554200000|2020-08-27 18:50:00|8952.2|8950.7|8951.5|8950.6|8952.4|8951.3|8951.3|8950.2|321
1598554500000|2020-08-27 18:55:00|8951.6|8950.7|8954.5|8953.6|8955.4|8954.4|8950.5|8949.4|502
1598554800000|2020-08-27 19:00:00|8954.4|8953.5|8955.3|8954.4|8956.3|8955.4|8953.4|8952.5|575
1598555100000|2020-08-27 19:05:00|8955.2|8954.3|8956.2|8954.7|8956.8|8955.5|8954.2|8953.3|515
1598555400000|2020-08-27 19:10:00|8956.1|8954.6|8956.2|8955.3|8957.2|8956|8955.8|8954.6|445
1598555700000|2020-08-27 19:15:00|8956.4|8955.5|8954.9|8954|8957.7|8956.8|8954.3|8953.2|429
1598556000000|2020-08-27 19:20:00|8955|8954.1|8953.7|8952.8|8955|8954.1|8953.1|8951.9|352
1598556300000|2020-08-27 19:25:00|8953.8|8952.9|8953.7|8952.8|8954.1|8953.1|8952.4|8951.3|349
1598556600000|2020-08-27 19:30:00|8953.6|8952.7|8953.2|8952.3|8954.4|8953.5|8952.8|8951.5|306
1598556900000|2020-08-27 19:35:00|8953.6|8952.1|8953.2|8951.7|8954.3|8953.2|8952.8|8951.6|325
1598557200000|2020-08-27 19:40:00|8953.4|8951.9|8953.7|8952.2|8954|8952.9|8951.6|8950.4|390
1598557500000|2020-08-27 19:45:00|8953.6|8952.7|8954.1|8953.2|8954.8|8953.6|8953.1|8951.9|407
1598557800000|2020-08-27 19:50:00|8954.2|8953.3|8954.2|8953.3|8954.9|8953.8|8953.3|8952.2|441
1598558100000|2020-08-27 19:55:00|8954.4|8953.5|8956.7|8955.8|8957.3|8956|8954.1|8952.9|557
1598558400000|2020-08-27 20:00:00|8957.3|8955.7|8956.3|8954.8|8957.6|8956.1|8954.3|8953.1|334
1598558700000|2020-08-27 20:05:00|8956.2|8954.7|8956|8954.5|8956.8|8955.4|8955.4|8954.1|240
1598559000000|2020-08-27 20:10:00|8956.1|8954.6|8955.6|8954.1|8956.3|8955.2|8955.3|8954|209
1598559300000|2020-08-27 20:15:00|8955.3|8954.4|8955.4|8953.9|8955.7|8954.4|8954.6|8953.1|158
1598559600000|2020-08-27 20:20:00|8955.5|8954|8955.1|8953.6|8955.6|8954.3|8954.9|8953.6|109
1598559900000|2020-08-27 20:25:00|8955|8953.5|8954.3|8952.8|8955.3|8954|8953.6|8952.3|134
1598560200000|2020-08-27 20:30:00|8954.4|8952.9|8953.6|8952.1|8954.8|8953.6|8953.2|8951.7|163
1598560500000|2020-08-27 20:35:00|8953.5|8952|8955.1|8953.6|8955.3|8954|8953.2|8951.9|165
1598560800000|2020-08-27 20:40:00|8955.2|8953.7|8956.2|8954.7|8956.4|8955.1|8954.9|8953.6|142
1598561100000|2020-08-27 20:45:00|8956.3|8954.8|8957.1|8955.6|8958.1|8956.6|8955.9|8954.4|227
1598561400000|2020-08-27 20:50:00|8957.2|8955.7|8957.4|8955.9|8958|8956.5|8956.7|8955.2|200
1598561700000|2020-08-27 20:55:00|8957.6|8956.1|8957|8953.8|8959.4|8956.9|8956.2|8953.7|297
1598562000000|2020-08-27 21:00:00|8960.2|8948.5|8957.7|8945.7|8960.4|8949.2|8957.1|8945.1|71
1598562300000|2020-08-27 21:05:00|8957.9|8945.9|8955.6|8943.6|8959.7|8947.7|8955.6|8943.6|144
1598562600000|2020-08-27 21:10:00|8956.7|8944.7|8957.1|8945.7|8959|8947.7|8954.7|8942.7|260
1598562900000|2020-08-27 21:15:00|8957|8945.5|8956.9|8944.9|8958.9|8948.4|8954|8943.9|272
1598563200000|2020-08-27 21:20:00|8956.6|8944.6|8958.1|8947.3|8958.3|8950.7|8954.5|8943.6|170
1598563500000|2020-08-27 21:25:00|8958|8947.1|8956.1|8948|8958.1|8949.7|8954.2|8946.3|209
1598563800000|2020-08-27 21:30:00|8957.3|8946.9|8955.9|8947.8|8961.2|8952.7|8955.1|8945.6|900
1598564100000|2020-08-27 21:35:00|8956.4|8947.5|8957.5|8950.3|8959.9|8952.4|8954.6|8945.8|833
1598564400000|2020-08-27 21:40:00|8957.6|8950.4|8956.8|8950.8|8959.5|8952.2|8956.1|8949.9|400
1598564700000|2020-08-27 21:45:00|8958|8950.6|8957.9|8950.9|8959.1|8951.9|8956|8950.4|374
1598565000000|2020-08-27 21:50:00|8957.7|8950.7|8956.8|8950.3|8958.4|8951.3|8955|8948.9|396
1598565300000|2020-08-27 21:55:00|8956.9|8950.1|8956.2|8945.6|8961.1|8953.1|8954.9|8944.4|531
1598565600000|2020-08-27 22:00:00|8956.1|8945.7|8957.8|8952.3|8961.4|8953.3|8955.7|8945.5|737
1598565900000|2020-08-27 22:05:00|8957.9|8953|8956.2|8952.9|8957.9|8954.7|8955.6|8952.5|638
1598566200000|2020-08-27 22:10:00|8956.1|8953|8955.1|8952.5|8956.9|8954.2|8954.3|8952.1|280
1598566500000|2020-08-27 22:15:00|8955|8952.6|8955.5|8952.8|8956|8953.3|8954.1|8951.8|293
1598566800000|2020-08-27 22:20:00|8955.4|8952.9|8955.2|8953.7|8956.2|8953.8|8954.8|8952.6|244
1598567100000|2020-08-27 22:25:00|8955.3|8953.8|8956|8953.7|8956.5|8954.1|8954.8|8952.6|265
1598567400000|2020-08-27 22:30:00|8955.9|8953.6|8956.3|8953.8|8957|8954.4|8954.8|8952.7|228
1598567700000|2020-08-27 22:35:00|8956.2|8954|8956.3|8953.9|8957.1|8955|8955.5|8952.6|320
1598568000000|2020-08-27 22:40:00|8955.9|8954|8956.8|8954.5|8957.8|8955.5|8955.8|8953.8|233
1598568300000|2020-08-27 22:45:00|8956.9|8954.4|8957|8954.4|8957.8|8955.3|8955.7|8953.7|202
1598568600000|2020-08-27 22:50:00|8957.1|8954.3|8957|8955.5|8957.7|8955.8|8956.1|8953.9|239
1598568900000|2020-08-27 22:55:00|8956.8|8955.3|8956.6|8955.1|8958.6|8955.8|8956|8954.1|189
1598569200000|2020-08-27 23:00:00|8956.5|8955|8956.9|8955.4|8958.3|8956.8|8956.2|8954.7|206
1598569500000|2020-08-27 23:05:00|8957|8955.5|8957.2|8955.7|8957.7|8956|8956.6|8955.1|117
1598569800000|2020-08-27 23:10:00|8957.1|8955.6|8956.9|8955.4|8957.1|8955.6|8956.6|8955.1|108
1598570100000|2020-08-27 23:15:00|8957.1|8955.6|8956.4|8954.9|8957.3|8955.8|8956.3|8954.8|112
1598570400000|2020-08-27 23:20:00|8956.5|8955|8954.8|8953.3|8956.7|8955.2|8954.2|8953.1|204
1598570700000|2020-08-27 23:25:00|8954.6|8953.1|8954.9|8953.4|8955.9|8954.4|8954.5|8953|203
1598571000000|2020-08-27 23:30:00|8955|8953.5|8953.8|8952.3|8955|8953.5|8953.7|8952.2|162
1598571300000|2020-08-27 23:35:00|8953.7|8952.2|8955.2|8953.7|8955.3|8953.8|8953.5|8952|198
1598571600000|2020-08-27 23:40:00|8955.1|8953.6|8955.2|8953.7|8955.5|8954.1|8954.5|8953.2|159
1598571900000|2020-08-27 23:45:00|8955.1|8953.6|8954.7|8953.2|8955.4|8954.1|8953.7|8952.2|161
1598572200000|2020-08-27 23:50:00|8954.6|8953.1|8954.7|8953.2|8955.2|8953.7|8953.8|8952.3|125
1598572500000|2020-08-27 23:55:00|8954.8|8953.3|8955.9|8954.4|8956.8|8955.3|8953.7|8952.2|225
1598572800000|2020-08-28 00:00:00|8956|8954.5|8957.7|8956.2|8958.4|8956.9|8955.4|8953.9|421
1598573100000|2020-08-28 00:05:00|8957.8|8956.3|8957.9|8956.4|8958.3|8956.8|8957|8955.5|290
1598573400000|2020-08-28 00:10:00|8957.8|8956.3|8956.5|8955|8958.2|8956.7|8955.7|8954.6|339
1598573700000|2020-08-28 00:15:00|8956.6|8955.1|8956.2|8954.7|8957.3|8955.8|8955.2|8954|263
1598574000000|2020-08-28 00:20:00|8956.1|8954.6|8956.9|8955.4|8958.5|8957|8956.1|8954.6|342
1598574300000|2020-08-28 00:25:00|8957|8955.5|8956.8|8955.3|8957.4|8955.9|8956.4|8954.9|220
1598574600000|2020-08-28 00:30:00|8956.7|8955.2|8955.9|8954.4|8956.9|8955.4|8955.2|8953.7|255
1598574900000|2020-08-28 00:35:00|8955.8|8954.3|8955.7|8954.2|8956.4|8954.9|8955|8953.8|263
1598575200000|2020-08-28 00:40:00|8955.8|8954.3|8955|8953.5|8956|8954.7|8954.7|8953.2|286
1598575500000|2020-08-28 00:45:00|8954.9|8953.4|8954.8|8953.3|8955.7|8954.2|8954.6|8953.1|262
1598575800000|2020-08-28 00:50:00|8954.9|8953.4|8955.9|8954.4|8956.6|8955.1|8954.8|8953.3|306
1598576100000|2020-08-28 00:55:00|8955.8|8954.3|8954.6|8953.1|8957.1|8955.6|8954.3|8953.1|325
1598576400000|2020-08-28 01:00:00|8954.5|8953|8953.4|8951.9|8954.7|8953.2|8952.9|8951.6|351
1598576700000|2020-08-28 01:05:00|8953.5|8952|8954.6|8953.1|8954.8|8953.3|8953.1|8951.8|244
1598577000000|2020-08-28 01:10:00|8954.5|8953|8954.6|8953.1|8955.1|8953.6|8954.1|8952.7|270
1598577300000|2020-08-28 01:15:00|8954.8|8953.3|8956.3|8954.8|8957.2|8955.7|8954.7|8953.2|311
1598577600000|2020-08-28 01:20:00|8956.2|8954.7|8957.1|8955.6|8957.6|8956.3|8956.2|8954.7|145
1598577900000|2020-08-28 01:25:00|8957|8955.5|8957.5|8956|8957.5|8956.1|8956.3|8954.8|203
1598578200000|2020-08-28 01:30:00|8957.3|8956.4|8957.5|8956|8958.3|8957.1|8957.1|8955.7|253
1598578500000|2020-08-28 01:35:00|8957.2|8956.3|8957.6|8956.1|8958.2|8956.7|8957|8955.6|179
1598578800000|2020-08-28 01:40:00|8957.5|8956|8957.3|8955.8|8958.7|8957.2|8957|8955.5|240
1598579100000|2020-08-28 01:45:00|8957.4|8955.9|8957.3|8955.8|8957.5|8956.2|8956.6|8955.3|203
1598579400000|2020-08-28 01:50:00|8957.2|8955.7|8954.3|8953.4|8957.3|8956.1|8953.8|8952.7|453
1598579700000|2020-08-28 01:55:00|8954.7|8953.2|8950.9|8950|8955.2|8954|8950.1|8949|473
1598580000000|2020-08-28 02:00:00|8951.1|8950.2|8948.3|8946.8|8952.1|8950.8|8947.4|8946.5|538
1598580300000|2020-08-28 02:05:00|8948.4|8946.9|8949.2|8947.7|8949.4|8948.1|8948|8946.7|278
1598580600000|2020-08-28 02:10:00|8949.3|8947.8|8949.3|8947.8|8949.9|8948.4|8948.7|8947.2|260
1598580900000|2020-08-28 02:15:00|8949.4|8947.9|8951.9|8950.4|8952.4|8950.9|8949|8947.7|345
1598581200000|2020-08-28 02:20:00|8952|8950.5|8953.2|8951.7|8953.7|8952.5|8950.8|8949.6|344
1598581500000|2020-08-28 02:25:00|8953.1|8951.6|8951.5|8950|8954|8952.7|8951|8949.9|296
1598581800000|2020-08-28 02:30:00|8951.4|8949.9|8950.9|8949.4|8951.5|8950|8949.3|8947.8|398
1598582100000|2020-08-28 02:35:00|8950.7|8949.2|8947.7|8946.2|8951|8950|8947.3|8945.9|322
1598582400000|2020-08-28 02:40:00|8947.6|8946.1|8950.4|8948.9|8951.1|8949.9|8947|8945.8|319
1598582700000|2020-08-28 02:45:00|8950.2|8948.7|8948.4|8947.5|8950.8|8949.6|8948.2|8946.7|285
1598583000000|2020-08-28 02:50:00|8948.3|8947.4|8948.9|8947.4|8949.7|8948.4|8947.8|8946.4|349
1598583300000|2020-08-28 02:55:00|8949|8947.5|8945.6|8944.1|8949.1|8947.7|8945.2|8944.1|410
1598583600000|2020-08-28 03:00:00|8945.5|8944|8946.1|8944.6|8947.3|8945.8|8944.5|8943|533
1598583900000|2020-08-28 03:05:00|8946|8944.5|8947.1|8945.6|8947.4|8946.1|8945.7|8944.2|302
1598584200000|2020-08-28 03:10:00|8947|8945.5|8948.5|8947|8948.7|8947.4|8945.7|8944.2|275
1598584500000|2020-08-28 03:15:00|8948.1|8947.2|8948.4|8946.9|8948.6|8947.2|8947.7|8946.3|238
1598584800000|2020-08-28 03:20:00|8948.3|8946.8|8947.9|8946.4|8948.8|8947.3|8947|8945.5|243
1598585100000|2020-08-28 03:25:00|8948|8946.5|8948.4|8946.9|8948.9|8947.4|8947|8945.6|349
1598585400000|2020-08-28 03:30:00|8948.3|8946.8|8947.8|8946.3|8948.5|8947|8947.2|8945.9|284
1598585700000|2020-08-28 03:35:00|8947.9|8946.4|8947.8|8946.9|8948.3|8947.1|8946.1|8945|406
1598586000000|2020-08-28 03:40:00|8947.7|8946.8|8949.6|8948.7|8950.4|8949.1|8947.6|8946.5|356
1598586300000|2020-08-28 03:45:00|8949.7|8948.8|8950.4|8949.5|8950.9|8949.6|8949.2|8948.1|299
1598586600000|2020-08-28 03:50:00|8950.2|8949.3|8951.3|8949.8|8952.1|8950.6|8948.9|8947.4|445
1598586900000|2020-08-28 03:55:00|8951.2|8949.7|8952.4|8951.5|8953.4|8952.3|8950.6|8949.4|337
1598587200000|2020-08-28 04:00:00|8952.7|8951.2|8952|8950.5|8954.8|8953.3|8951.1|8949.8|381
1598587500000|2020-08-28 04:05:00|8951.6|8950.7|8950.8|8949.9|8952.3|8951|8949.5|8948.3|318
1598587800000|2020-08-28 04:10:00|8951.1|8949.6|8951.9|8950.4|8952.4|8951.1|8950.3|8949.1|208
1598588100000|2020-08-28 04:15:00|8952|8950.5|8951.5|8950|8952|8950.7|8950.4|8948.9|191
1598588400000|2020-08-28 04:20:00|8951.4|8949.9|8951.9|8950.4|8952.1|8950.7|8950.7|8949.5|176
1598588700000|2020-08-28 04:25:00|8951.8|8950.3|8953.2|8951.7|8953.4|8952.2|8951.5|8950.2|215
1598589000000|2020-08-28 04:30:00|8953.1|8951.6|8952.9|8951.4|8953.4|8952.2|8952.3|8951|313
1598589300000|2020-08-28 04:35:00|8953|8951.5|8955.4|8954.5|8955.8|8954.8|8952.5|8951.3|233
1598589600000|2020-08-28 04:40:00|8955.5|8954.6|8955.7|8954.2|8956.4|8954.9|8953.3|8951.8|369
1598589900000|2020-08-28 04:45:00|8955.8|8954.3|8955.1|8953.6|8956|8954.6|8953.6|8952.3|284
1598590200000|2020-08-28 04:50:00|8955.2|8953.7|8954.9|8953.4|8956.8|8955.7|8954.8|8953.4|316
1598590500000|2020-08-28 04:55:00|8955|8953.5|8957.4|8955.9|8957.7|8956.4|8954.1|8952.7|376
1598590800000|2020-08-28 05:00:00|8957.3|8955.8|8957.3|8955.8|8958.9|8957.5|8956.6|8955.3|403
1598591100000|2020-08-28 05:05:00|8957|8956.1|8956.7|8955.2|8958.2|8956.9|8955.7|8954.1|759
1598591400000|2020-08-28 05:10:00|8956.6|8955.1|8953.4|8951.9|8957|8955.5|8949.2|8947.7|940
1598591700000|2020-08-28 05:15:00|8953.5|8952|8952.2|8950.7|8953.9|8952.4|8949.5|8948.2|618
1598592000000|2020-08-28 05:20:00|8952.1|8950.6|8952.4|8950.9|8954.1|8952.6|8950.3|8948.8|698
1598592300000|2020-08-28 05:25:00|8952.3|8950.8|8951.2|8950.3|8952.4|8951|8949.4|8948|614
1598592600000|2020-08-28 05:30:00|8951.3|8950.4|8947.3|8945.8|8951.9|8950.7|8947.3|8945.8|541
1598592900000|2020-08-28 05:35:00|8947.4|8945.9|8949.9|8948.4|8950.5|8949.1|8946.2|8945.2|527
1598593200000|2020-08-28 05:40:00|8950|8948.5|8953.6|8952.1|8954.2|8952.8|8949.6|8948.4|575
1598593500000|2020-08-28 05:45:00|8953.4|8951.9|8951.6|8950.1|8953.6|8952.1|8950.7|8949.2|633
1598593800000|2020-08-28 05:50:00|8951.7|8950.2|8954.5|8953|8954.6|8953.1|8951.5|8950.1|471
1598594100000|2020-08-28 05:55:00|8954.4|8952.9|8953.7|8952.2|8955.2|8954.1|8952.8|8951.5|581
1598594400000|2020-08-28 06:00:00|8953.8|8952.3|8953.4|8952.5|8954.4|8952.9|8950.4|8948.9|814
1598594700000|2020-08-28 06:05:00|8953.2|8952.3|8952.5|8951|8954.4|8953.1|8952|8950.6|581
1598595000000|2020-08-28 06:10:00|8952.6|8951.1|8952.2|8950.7|8953.1|8951.6|8950.3|8948.8|599
1598595300000|2020-08-28 06:15:00|8952.3|8950.8|8951.3|8949.8|8953.7|8952.5|8950|8948.8|828
1598595600000|2020-08-28 06:20:00|8951.4|8949.9|8952.5|8951|8954|8952.6|8950.6|8949.4|700
1598595900000|2020-08-28 06:25:00|8952.6|8951.1|8950.7|8949.2|8954|8952.6|8950.1|8948.8|529
1598596200000|2020-08-28 06:30:00|8950.8|8949.3|8947.6|8946.1|8950.8|8949.4|8947.2|8946.1|535
1598596500000|2020-08-28 06:35:00|8947.3|8946.4|8948.3|8947.4|8948.9|8947.9|8946.1|8944.7|608
1598596800000|2020-08-28 06:40:00|8948.2|8947.3|8951.4|8949.9|8952.7|8951.5|8948.1|8946.8|743
1598597100000|2020-08-28 06:45:00|8951.3|8949.8|8946.7|8945.2|8951.4|8950.2|8946.4|8945.1|652
1598597400000|2020-08-28 06:50:00|8946.8|8945.3|8947.9|8946.4|8948.6|8947.3|8944.7|8943.4|640
1598597700000|2020-08-28 06:55:00|8947.8|8946.3|8950.9|8949.4|8951.3|8950.4|8946.9|8945.7|638
1598598000000|2020-08-28 07:00:00|8950.8|8949.3|8949.8|8948.9|8953.7|8952.7|8948.5|8947.5|1063
1598598300000|2020-08-28 07:05:00|8949.7|8948.8|8951.1|8949.6|8953.7|8952.5|8949.4|8948.5|1082
1598598600000|2020-08-28 07:10:00|8951|8949.5|8955.2|8953.7|8955.7|8954.6|8949.4|8947.9|925
1598598900000|2020-08-28 07:15:00|8955|8954.1|8949.4|8948.5|8955.2|8954.1|8946.1|8944.9|816
1598599200000|2020-08-28 07:20:00|8949.5|8948.6|8956.1|8954.6|8956.3|8955.2|8949.3|8947.9|906
1598599500000|2020-08-28 07:25:00|8956|8954.5|8957.4|8955.9|8959.6|8958.5|8955.7|8954.4|779
1598599800000|2020-08-28 07:30:00|8957.3|8955.8|8958.9|8958|8959.5|8958.6|8956.4|8955.2|902
1598600100000|2020-08-28 07:35:00|8958.8|8957.9|8957|8956.1|8963.1|8962|8956.8|8955.9|734
1598600400000|2020-08-28 07:40:00|8956.9|8956|8957|8956.1|8961.9|8960.8|8956.4|8955.2|869
1598600700000|2020-08-28 07:45:00|8956.9|8956|8960.6|8959.1|8962.1|8960.8|8956.6|8955.4|781
1598601000000|2020-08-28 07:50:00|8960.5|8959|8960.2|8959.3|8961.8|8960.8|8959|8957.8|663
1598601300000|2020-08-28 07:55:00|8960.3|8959.4|8962.7|8961.2|8963.4|8962.3|8959.7|8958.8|717
1598601600000|2020-08-28 08:00:00|8962.8|8961.3|8963.6|8962.7|8964.9|8963.6|8962.2|8961|782
1598601900000|2020-08-28 08:05:00|8963.7|8962.8|8965.3|8964.4|8965.7|8964.6|8963.5|8962.5|616
1598602200000|2020-08-28 08:10:00|8965.4|8964.5|8967.4|8966.5|8969.6|8968.4|8965|8963.9|687
1598602500000|2020-08-28 08:15:00|8967.2|8966.3|8969.1|8968.2|8969.3|8968.3|8966|8964.7|1040
1598602800000|2020-08-28 08:20:00|8969|8968.1|8971.6|8970.1|8972.9|8972|8968.2|8966.9|844
1598603100000|2020-08-28 08:25:00|8971.5|8970.7|8970.7|8969.2|8975.3|8974.1|8970.1|8968.9|789
1598603400000|2020-08-28 08:30:00|8970.5|8969|8973.6|8972.1|8973.9|8972.9|8969.3|8968.2|946
1598603700000|2020-08-28 08:35:00|8973.7|8972.2|8970|8968.5|8974.2|8973.1|8969.4|8968.4|828
1598604000000|2020-08-28 08:40:00|8969.9|8968.4|8969.1|8967.6|8970.6|8969.6|8968|8966.9|713
1598604300000|2020-08-28 08:45:00|8968.5|8967.5|8967.3|8965.8|8970|8968.8|8966.4|8965.2|608
1598604600000|2020-08-28 08:50:00|8967.1|8966.2|8967.2|8966.3|8969.5|8968.4|8964.2|8963|634
1598604900000|2020-08-28 08:55:00|8967|8966.1|8967.6|8966.1|8969.2|8968|8966.1|8965|531
1598605200000|2020-08-28 09:00:00|8967.5|8966|8968.2|8966.7|8968.4|8967.1|8963.4|8962.3|701
1598605500000|2020-08-28 09:05:00|8968.1|8966.6|8967.3|8966.4|8968.2|8967.1|8966|8964.8|435
1598605800000|2020-08-28 09:10:00|8967.2|8966.3|8965.1|8964.2|8969.3|8968.1|8963.8|8962.6|691
1598606100000|2020-08-28 09:15:00|8965.2|8964.3|8961.7|8960.2|8966.9|8965.7|8960.4|8959.1|709
1598606400000|2020-08-28 09:20:00|8961.8|8960.3|8960.6|8959.7|8963.7|8962.6|8960.4|8959.2|651
1598606700000|2020-08-28 09:25:00|8960.7|8959.8|8961.7|8960.8|8964.5|8963.3|8959.6|8958.4|649
1598607000000|2020-08-28 09:30:00|8961.6|8960.7|8962.4|8961.5|8962.8|8961.7|8959.1|8958|630
1598607300000|2020-08-28 09:35:00|8962.5|8961.6|8965.9|8964.4|8966.8|8965.7|8962.2|8961|787
1598607600000|2020-08-28 09:40:00|8965.8|8964.3|8964.1|8962.6|8966.8|8965.6|8963.4|8962.2|608
1598607900000|2020-08-28 09:45:00|8964|8962.5|8962.5|8961.6|8964.1|8963.1|8961.1|8960|515
1598608200000|2020-08-28 09:50:00|8962.6|8961.7|8961.9|8961|8963.4|8962.2|8959.9|8959|673
1598608500000|2020-08-28 09:55:00|8961.8|8960.9|8958.8|8957.3|8963.5|8962.6|8957.1|8955.9|687
1598608800000|2020-08-28 10:00:00|8958.5|8957.6|8958|8957.1|8959.1|8958.2|8956.6|8955.2|572
1598609100000|2020-08-28 10:05:00|8957.9|8957|8958.8|8957.9|8961|8959.8|8956.7|8955.6|600
1598609400000|2020-08-28 10:10:00|8959|8958.1|8953.8|8952.9|8960.5|8959.4|8952.9|8951.8|669
1598609700000|2020-08-28 10:15:00|8953.9|8953|8954.4|8953.5|8954.4|8953.5|8952.2|8951.2|489
1598610000000|2020-08-28 10:20:00|8954.5|8953.6|8950.8|8949.9|8955.4|8954.5|8950.3|8949.4|601
1598610300000|2020-08-28 10:25:00|8950.7|8949.8|8955.1|8954.2|8956.5|8955.4|8950.6|8949.4|510
1598610600000|2020-08-28 10:30:00|8955|8954.1|8954.9|8954|8957|8956.1|8954.5|8953.6|457
1598610900000|2020-08-28 10:35:00|8955|8954.1|8957.4|8956.5|8958.9|8958|8954.9|8954|569
1598611200000|2020-08-28 10:40:00|8957.6|8956.7|8953.8|8952.9|8959.9|8958.8|8953.7|8952.8|432
1598611500000|2020-08-28 10:45:00|8953.9|8953|8953.1|8952.2|8956.7|8955.6|8952.3|8951.2|514
1598611800000|2020-08-28 10:50:00|8953|8952.1|8955.3|8954.4|8957|8955.8|8952.2|8951.3|491
1598612100000|2020-08-28 10:55:00|8955.4|8954.5|8949.2|8948.3|8955.7|8954.5|8948.8|8947.9|578
1598612400000|2020-08-28 11:00:00|8949.3|8948.4|8949|8948.1|8949.5|8948.6|8946.3|8945.3|739
1598612700000|2020-08-28 11:05:00|8948.9|8948|8947.2|8945.7|8950.5|8949.6|8946.8|8945.6|630
1598613000000|2020-08-28 11:10:00|8946.8|8945.9|8949.5|8948.6|8949.5|8948.6|8945.9|8944.9|549
1598613300000|2020-08-28 11:15:00|8949.3|8948.4|8948.3|8947.4|8950.3|8949.4|8947.4|8946.5|512
1598613600000|2020-08-28 11:20:00|8948.1|8947.2|8947.2|8946.3|8948.8|8947.7|8945.9|8944.7|428
1598613900000|2020-08-28 11:25:00|8947.3|8946.4|8949|8948.1|8949.5|8948.6|8946.3|8945.2|523
1598614200000|2020-08-28 11:30:00|8949.2|8948.3|8949.4|8948.5|8950.2|8949.3|8945.8|8944.7|654
1598614500000|2020-08-28 11:35:00|8949.5|8948.6|8952.6|8951.7|8954.1|8953.2|8948.4|8947.4|537
1598614800000|2020-08-28 11:40:00|8952.5|8951.6|8952.5|8951.6|8955.3|8954|8950.7|8949.5|578
1598615100000|2020-08-28 11:45:00|8952.6|8951.7|8951.1|8950.2|8953.7|8952.8|8950.7|8949.6|507
1598615400000|2020-08-28 11:50:00|8951.4|8949.9|8951.7|8950.8|8952.7|8951.8|8950.8|8949.8|489
1598615700000|2020-08-28 11:55:00|8951.8|8950.9|8949.2|8948.3|8951.8|8950.9|8946.6|8945.5|541
1598616000000|2020-08-28 12:00:00|8949.3|8948.4|8947.8|8946.9|8950.7|8949.8|8946.9|8945.9|545
1598616300000|2020-08-28 12:05:00|8947.9|8947|8947.2|8946.3|8948.6|8947.6|8946.1|8945|406
1598616600000|2020-08-28 12:10:00|8947.3|8946.4|8948.1|8947.2|8949.2|8948.2|8947|8945.9|436
1598616900000|2020-08-28 12:15:00|8947.9|8947|8950|8949.1|8950.9|8950|8946|8945|402
1598617200000|2020-08-28 12:20:00|8949.9|8949|8949.6|8948.7|8951.5|8950.4|8948.2|8947.3|600
1598617500000|2020-08-28 12:25:00|8949.7|8948.8|8949.4|8946.4|8950.8|8949.8|8947|8945.2|473
1598617800000|2020-08-28 12:30:00|8949.6|8946.3|8948.6|8947.7|8949.8|8947.9|8945.1|8943.8|898
1598618100000|2020-08-28 12:35:00|8948.7|8947.8|8951.3|8950.4|8952.8|8951.7|8947.3|8945.8|996
1598618400000|2020-08-28 12:40:00|8951.2|8950.3|8949.9|8949|8951.7|8950.4|8947.9|8946.9|874
1598618700000|2020-08-28 12:45:00|8950|8949.1|8949.9|8948.4|8952.1|8950.9|8949.5|8948.4|663
1598619000000|2020-08-28 12:50:00|8949.8|8948.3|8949|8947.5|8954.4|8952.9|8947|8946|991
1598619300000|2020-08-28 12:55:00|8948.8|8947.3|8956.3|8955.4|8956.9|8955.6|8947.5|8946.2|1058
1598619600000|2020-08-28 13:00:00|8956.4|8955.5|8953.3|8951.8|8957.2|8956.1|8952.4|8950.9|994
1598619900000|2020-08-28 13:05:00|8953.2|8952.3|8954.3|8953.4|8956.6|8955.5|8951.3|8950.3|1039
1598620200000|2020-08-28 13:10:00|8954.4|8953.5|8955.2|8954.3|8957.2|8956.1|8954.3|8953.2|763
1598620500000|2020-08-28 13:15:00|8955.1|8954.2|8951.2|8950.3|8956|8955.1|8950.1|8948.8|916
1598620800000|2020-08-28 13:20:00|8951.3|8950.4|8949.8|8948.9|8952|8950.8|8949.1|8948.2|634
1598621100000|2020-08-28 13:25:00|8949.6|8948.7|8949.9|8948.4|8951.8|8950.6|8947.4|8946.5|711
1598621400000|2020-08-28 13:30:00|8949.5|8948.6|8948|8947.1|8950.9|8949.8|8946.2|8945|872
1598621700000|2020-08-28 13:35:00|8947.9|8947|8945.3|8943.8|8948|8947.1|8944.4|8943.4|686
1598622000000|2020-08-28 13:40:00|8945.2|8943.7|8941.4|8939.9|8945.6|8944.3|8939.1|8938.2|742
1598622300000|2020-08-28 13:45:00|8941.7|8939.5|8940.7|8939.2|8942.1|8940.6|8937|8936|887
1598622600000|2020-08-28 13:50:00|8940.2|8939.3|8941.8|8940.9|8944.2|8943.1|8940.2|8939.3|805
1598622900000|2020-08-28 13:55:00|8941.7|8940.8|8940|8937.7|8943|8941.8|8938.8|8936.9|790
1598623200000|2020-08-28 14:00:00|8940.1|8937.6|8945.9|8945|8946.4|8945.2|8938.9|8937.1|892
1598623500000|2020-08-28 14:05:00|8946.1|8945.2|8939.6|8938.1|8947.1|8945.9|8939.2|8937.7|939
1598623800000|2020-08-28 14:10:00|8939.7|8938.2|8938.3|8937.4|8940.9|8939.8|8935.9|8934.8|926
1598624100000|2020-08-28 14:15:00|8938.4|8937.5|8938.4|8936.9|8940.2|8938.9|8936.4|8935.4|872
1598624400000|2020-08-28 14:20:00|8938.5|8937|8934.8|8933.9|8938.5|8937|8933.2|8932.1|992
1598624700000|2020-08-28 14:25:00|8935.3|8933.8|8935.4|8934.5|8937.9|8936.6|8933.8|8932.7|744
1598625000000|2020-08-28 14:30:00|8935.7|8934.2|8934.3|8933.4|8937.2|8936.2|8933.6|8932.5|863
1598625300000|2020-08-28 14:35:00|8934.4|8933.5|8936.2|8934.7|8937.8|8936.6|8932.5|8931.4|807
1598625600000|2020-08-28 14:40:00|8935.9|8935|8933.2|8932.3|8937.6|8936.5|8931.3|8929.9|878
1598625900000|2020-08-28 14:45:00|8933.3|8932.4|8936.9|8936|8938.5|8937.4|8932.7|8931.5|1004
1598626200000|2020-08-28 14:50:00|8936.8|8935.9|8933.6|8932.7|8940.1|8939.1|8933.1|8931.9|1002
1598626500000|2020-08-28 14:55:00|8933.4|8932.5|8925.9|8924.4|8934.2|8933.2|8923.7|8922.4|1360
1598626800000|2020-08-28 15:00:00|8926|8924.5|8922.4|8920.9|8927.4|8926.5|8920.9|8919.7|1171
1598627100000|2020-08-28 15:05:00|8922.3|8920.8|8924.9|8924|8926|8925.1|8921.1|8919.8|705
1598627400000|2020-08-28 15:10:00|8925.1|8924.2|8918.5|8917.6|8926.4|8925.3|8918|8917.1|664
1598627700000|2020-08-28 15:15:00|8918.6|8917.7|8915.1|8913.6|8918.7|8917.7|8912.2|8911.3|1002
1598628000000|2020-08-28 15:20:00|8915.2|8913.7|8914.9|8913.4|8916.6|8915.5|8913.6|8912.3|786
1598628300000|2020-08-28 15:25:00|8914.6|8913.7|8914.7|8913.8|8916.5|8915.6|8913.7|8912.8|591
1598628600000|2020-08-28 15:30:00|8914.8|8913.9|8916.6|8915.1|8919.5|8918.3|8914.7|8913.5|610
1598628900000|2020-08-28 15:35:00|8916.3|8915.4|8918.3|8916.8|8919.5|8918.6|8916|8914.9|637
1598629200000|2020-08-28 15:40:00|8918|8917.1|8918.7|8917.8|8919.1|8918.1|8917.3|8916.2|447
1598629500000|2020-08-28 15:45:00|8918.8|8917.9|8920.2|8919.3|8920.4|8919.5|8918.7|8917.6|490
1598629800000|2020-08-28 15:50:00|8920.3|8919.4|8918.5|8917.6|8921.5|8920.6|8918.4|8917.2|453
1598630100000|2020-08-28 15:55:00|8918.4|8917.5|8921.5|8920|8921.6|8920.4|8917.9|8916.7|572
1598630400000|2020-08-28 16:00:00|8921.4|8919.9|8920.9|8920|8923.9|8923|8920.6|8919.6|486
1598630700000|2020-08-28 16:05:00|8920.8|8919.9|8923.3|8922.4|8923.6|8922.5|8920.6|8919.7|444
1598631000000|2020-08-28 16:10:00|8923.2|8922.3|8922.2|8921.3|8923.4|8922.4|8920.7|8919.6|440
1598631300000|2020-08-28 16:15:00|8922.5|8921.6|8918.1|8917.2|8923.6|8922.5|8917.6|8916.7|354
1598631600000|2020-08-28 16:20:00|8918|8917.1|8919|8918.1|8919.2|8918.3|8916.5|8915.6|342
1598631900000|2020-08-28 16:25:00|8918.9|8918|8920.2|8919.3|8921.4|8920.3|8918.9|8918|423
1598632200000|2020-08-28 16:30:00|8920.3|8919.4|8920.7|8919.8|8922.1|8921|8918.3|8917.4|374
1598632500000|2020-08-28 16:35:00|8920.8|8919.9|8921.9|8921|8924.1|8923|8920.8|8919.7|382
1598632800000|2020-08-28 16:40:00|8922|8921.1|8920|8919.1|8922.5|8921.6|8919.6|8918.5|321
1598633100000|2020-08-28 16:45:00|8920.1|8919.2|8918.8|8917.9|8920.9|8920|8917.2|8916.2|466
1598633400000|2020-08-28 16:50:00|8918.7|8917.8|8918.2|8917.3|8918.9|8918|8917.3|8916.4|403
1598633700000|2020-08-28 16:55:00|8918.4|8917.5|8921|8920.1|8921.9|8920.7|8918.3|8917.4|478
1598634000000|2020-08-28 17:00:00|8921.2|8920.3|8921.3|8920.4|8922.3|8921.3|8920.2|8919.1|530
1598634300000|2020-08-28 17:05:00|8921.2|8920.3|8922|8921.1|8922.8|8921.6|8920.7|8919.6|370
1598634600000|2020-08-28 17:10:00|8922.1|8921.2|8920.8|8919.9|8923.1|8921.7|8920.6|8919.7|396
1598634900000|2020-08-28 17:15:00|8921|8920.1|8917.9|8917|8921.1|8920.2|8917.6|8916.7|494
1598635200000|2020-08-28 17:20:00|8918|8917.1|8918.7|8917.8|8920.4|8919.3|8917.7|8916.8|468
1598635500000|2020-08-28 17:25:00|8918.8|8917.9|8917.2|8916.3|8918.9|8918|8917.1|8916.1|405
1598635800000|2020-08-28 17:30:00|8917.5|8916.6|8918.5|8917.6|8919.1|8918.2|8917.1|8916.2|341
1598636100000|2020-08-28 17:35:00|8918.4|8917.5|8919.2|8918.3|8919.9|8919|8917.5|8916.6|322
1598636400000|2020-08-28 17:40:00|8919.1|8918.2|8921.6|8920.7|8921.7|8920.8|8919.1|8917.9|338
1598636700000|2020-08-28 17:45:00|8921.8|8920.3|8921.2|8920.3|8922.6|8921.6|8921.2|8920.2|349
1598637000000|2020-08-28 17:50:00|8921.3|8920.4|8919.2|8918.3|8921.5|8920.5|8919|8918.1|290
1598637300000|2020-08-28 17:55:00|8919.3|8918.4|8919|8918.1|8919.8|8918.7|8918.2|8917.3|445
1598637600000|2020-08-28 18:00:00|8919.1|8918.2|8917.3|8916.4|8919.5|8918.6|8917.1|8916.1|328
1598637900000|2020-08-28 18:05:00|8917.2|8916.3|8916.5|8915.6|8917.8|8916.9|8916.3|8915.1|313
1598638200000|2020-08-28 18:10:00|8916.6|8915.7|8915.8|8914.9|8916.9|8915.8|8914.9|8914|295
1598638500000|2020-08-28 18:15:00|8915.7|8914.8|8916.4|8915.5|8917.1|8916.1|8914.8|8913.9|292
1598638800000|2020-08-28 18:20:00|8916.5|8915.6|8917.2|8916.3|8917.5|8916.6|8916.3|8915.4|311
1598639100000|2020-08-28 18:25:00|8917.1|8916.2|8916.6|8915.7|8917.8|8916.6|8916.5|8915.6|216
1598639400000|2020-08-28 18:30:00|8916.4|8915.5|8917.4|8916.5|8917.8|8916.7|8915.7|8914.6|258
1598639700000|2020-08-28 18:35:00|8917.6|8916.1|8916.2|8915.3|8917.8|8916.6|8916|8915.1|292
1598640000000|2020-08-28 18:40:00|8916.3|8915.4|8915.3|8914.4|8916.9|8915.7|8914.9|8914|264
1598640300000|2020-08-28 18:45:00|8915.4|8914.5|8914.5|8913.6|8915.8|8914.9|8914.4|8913.5|254
1598640600000|2020-08-28 18:50:00|8914.6|8913.7|8915|8914.1|8915|8914.1|8913.7|8912.6|337
1598640900000|2020-08-28 18:55:00|8914.8|8913.9|8912.2|8911.3|8916|8914.8|8912.1|8911.2|628
1598641200000|2020-08-28 19:00:00|8912.1|8911.2|8913.6|8912.1|8915.1|8913.9|8912|8910.8|625
1598641500000|2020-08-28 19:05:00|8913.3|8912.4|8913.7|8912.2|8914.5|8913.1|8912.7|8911.6|478
1598641800000|2020-08-28 19:10:00|8913.6|8912.1|8911.9|8911|8913.7|8912.6|8911.3|8910.1|353
1598642100000|2020-08-28 19:15:00|8912|8911.1|8911.5|8910.6|8912.4|8911.3|8911.4|8910.3|284
1598642400000|2020-08-28 19:20:00|8911.6|8910.7|8910|8908.5|8911.9|8910.8|8909.4|8908.1|303
1598642700000|2020-08-28 19:25:00|8909.9|8908.4|8913.1|8911.6|8913.5|8912.3|8909.3|8908.1|497
1598643000000|2020-08-28 19:30:00|8913|8911.5|8913.8|8912.3|8913.8|8912.6|8911.9|8910.6|432
1598643300000|2020-08-28 19:35:00|8913.7|8912.2|8913.4|8912.5|8914|8912.8|8912.3|8911.1|333
1598643600000|2020-08-28 19:40:00|8913.7|8912.2|8912.4|8911.5|8914.3|8913.1|8912.3|8911.2|336
1598643900000|2020-08-28 19:45:00|8912.8|8911.9|8912.7|8911.8|8913.6|8912.5|8912.5|8911.3|261
1598644200000|2020-08-28 19:50:00|8912.8|8911.9|8913.1|8911.6|8913.4|8912.2|8911.1|8910.1|319
1598644500000|2020-08-28 19:55:00|8913.3|8911.8|8914|8912.5|8914|8912.5|8912.2|8910.7|315
1598644800000|2020-08-28 20:00:00|8913.9|8912.4|8914.5|8913|8915.2|8913.7|8912.9|8911.4|300
1598645100000|2020-08-28 20:05:00|8914.6|8913.1|8914.2|8912.7|8915.2|8913.7|8914|8912.5|182
1598645400000|2020-08-28 20:10:00|8914.3|8912.8|8915.3|8913.8|8915.3|8913.8|8913.8|8912.3|133
1598645700000|2020-08-28 20:15:00|8915.4|8913.9|8915.4|8913.9|8916.1|8914.6|8915|8913.5|250
1598646000000|2020-08-28 20:20:00|8915.6|8914.1|8915.2|8913.7|8915.8|8914.3|8914|8912.5|285
1598646300000|2020-08-28 20:25:00|8915.5|8914|8915|8913.5|8916.1|8914.6|8913.9|8912.4|378
1598646600000|2020-08-28 20:30:00|8915.1|8913.6|8915.6|8914.1|8916|8914.5|8914.3|8912.8|274
1598646900000|2020-08-28 20:35:00|8915.8|8914.3|8917|8915.5|8917.4|8915.9|8915.8|8914.3|200
1598647200000|2020-08-28 20:40:00|8917.1|8915.6|8917.1|8915.6|8917.7|8916.2|8916.6|8915.1|148
1598647500000|2020-08-28 20:45:00|8916.9|8915.4|8917.3|8915.8|8918.4|8916.9|8916.8|8915.3|262
1598647800000|2020-08-28 20:50:00|8916.9|8915.4|8917.9|8916.4|8919.5|8917.9|8916.3|8913.2|346
1598648100000|2020-08-28 20:55:00|8917.8|8916.3|8919.3|8914.9|8922.5|8918.1|8917.5|8911.6|223
1598817600000|2020-08-30 20:00:00|8952.8|8930.8|8929.2|8907.2|8952.8|8930.8|8925.2|8903.2|14
1598817900000|2020-08-30 20:05:00|8927.4|8905.4|8927.4|8905.4|8927.4|8905.4|8927.4|8905.4|1
1598818200000|2020-08-30 20:10:00|8952.8|8930.8|8952.8|8930.8|8952.8|8930.8|8952.8|8930.8|1
1598818500000|2020-08-30 20:15:00|8953.8|8931.8|8931.5|8901.5|8954.7|8932.7|8927.5|8901.5|4
1598818800000|2020-08-30 20:20:00|8932.3|8902.3|8930.9|8900.9|8932.4|8902.4|8930.9|8900.9|4
1598819400000|2020-08-30 20:30:00|8958.7|8928.7|8958.7|8928.7|8958.7|8928.7|8934.1|8904.1|9
1598819700000|2020-08-30 20:35:00|8956.9|8926.9|8932.5|8916.1|8958.7|8928.7|8923.1|8905.8|55
1598820000000|2020-08-30 20:40:00|8932.4|8916.2|8932.2|8916.2|8932.4|8916.2|8932|8911.5|10
1598820900000|2020-08-30 20:55:00|8936.6|8908.4|8937.7|8909.4|8937.9|8916.2|8932.2|8908.4|18
1598821200000|2020-08-30 21:00:00|8932.8|8916.5|8927.8|8915.8|8934.8|8917.4|8926|8909.1|76
1598821500000|2020-08-30 21:05:00|8927.5|8915.5|8926.8|8914.8|8931.4|8920.1|8924.1|8912.1|176
1598821800000|2020-08-30 21:10:00|8926.5|8914.5|8924.3|8916.2|8928.3|8918.8|8922.2|8910.2|172
1598822100000|2020-08-30 21:15:00|8923.5|8914.1|8923.7|8916.2|8926|8917.9|8922.7|8911.5|243
1598822400000|2020-08-30 21:20:00|8923.8|8915.3|8923.7|8916.3|8925.8|8917.1|8923|8911.1|128
1598822700000|2020-08-30 21:25:00|8923.6|8915.4|8924.6|8914|8928.3|8921.2|8921.8|8911.8|336
1598823000000|2020-08-30 21:30:00|8924.7|8914.1|8925|8913.7|8925.9|8915.4|8922.8|8913.2|241
1598823300000|2020-08-30 21:35:00|8925.6|8913.6|8924.1|8913.6|8926.6|8915.5|8921.6|8912.8|348
1598823600000|2020-08-30 21:40:00|8925|8913|8922.1|8915.7|8925.4|8917|8920|8913|260
1598823900000|2020-08-30 21:45:00|8924|8913.6|8921.5|8915|8924.8|8917|8920.3|8913.6|290
1598824200000|2020-08-30 21:50:00|8922.6|8915.2|8923.4|8914.9|8924.7|8916.3|8921.5|8914|229
1598824500000|2020-08-30 21:55:00|8923.6|8915|8921.5|8915.3|8925|8916.9|8921.3|8914.6|293
1598824800000|2020-08-30 22:00:00|8922|8914|8919.6|8916.6|8924.5|8918.2|8919.6|8914|814
1598825100000|2020-08-30 22:05:00|8919.9|8916.3|8920.5|8917.5|8921.6|8918.4|8919|8915.1|716
1598825400000|2020-08-30 22:10:00|8920.6|8917.4|8919.9|8916.8|8921.2|8918.4|8918.6|8915.7|3126
1598825700000|2020-08-30 22:15:00|8920|8916.4|8922.1|8918.9|8922.9|8919.9|8919.7|8916.4|1161
1598826000000|2020-08-30 22:20:00|8921.8|8919|8923.1|8920.5|8923.7|8921.3|8920.3|8917.3|652
1598826300000|2020-08-30 22:25:00|8923.2|8920.6|8924|8921.6|8924.4|8922.2|8922.3|8920.1|529
1598826600000|2020-08-30 22:30:00|8923.5|8921.5|8921.9|8919.6|8924.1|8922|8921|8919.1|511
1598826900000|2020-08-30 22:35:00|8921.6|8919.7|8923.3|8921.8|8924.3|8922.3|8921.6|8919.6|420
1598827200000|2020-08-30 22:40:00|8923.4|8921.9|8923.8|8922.3|8924.6|8922.7|8922.3|8920.8|426
1598827500000|2020-08-30 22:45:00|8924.2|8922.7|8923.1|8921.6|8925|8923.1|8922.3|8920.8|353
1598827800000|2020-08-30 22:50:00|8923.2|8921.7|8922.1|8920.6|8923.9|8922|8921.6|8920.1|321
1598828100000|2020-08-30 22:55:00|8922|8920.5|8924.4|8922.1|8924.7|8922.7|8921.9|8920.4|360
1598828400000|2020-08-30 23:00:00|8924.2|8922|8922.3|8920.8|8924.5|8923|8922|8920.5|266
1598828700000|2020-08-30 23:05:00|8922.2|8920.7|8920.4|8918.9|8922.6|8921.1|8920|8918.5|305
1598829000000|2020-08-30 23:10:00|8920.3|8918.8|8921.2|8919.7|8921.3|8919.8|8919.7|8918.2|181
1598829300000|2020-08-30 23:15:00|8920.9|8919.4|8920.5|8919|8922.1|8920.6|8919.9|8918.5|255
1598829600000|2020-08-30 23:20:00|8920.6|8919.1|8920.9|8919.4|8921.5|8920|8919.8|8918.3|166
1598829900000|2020-08-30 23:25:00|8921|8919.5|8922.1|8920.6|8922.7|8921.2|8920.5|8919|309
1598830200000|2020-08-30 23:30:00|8922.2|8920.7|8921.6|8920.1|8923.2|8921.7|8921.6|8920.1|220
1598830500000|2020-08-30 23:35:00|8921.7|8920.2|8920.4|8918.9|8921.7|8920.2|8920.2|8918.7|208
1598830800000|2020-08-30 23:40:00|8920.3|8918.8|8922.5|8921|8922.6|8921.1|8920.2|8918.7|186
1598831100000|2020-08-30 23:45:00|8922.4|8920.9|8922.4|8920.9|8922.9|8921.4|8921.7|8920.2|259
1598831400000|2020-08-30 23:50:00|8922.5|8921|8923.3|8921.8|8923.5|8922|8922.2|8920.7|220
1598831700000|2020-08-30 23:55:00|8923.4|8921.9|8924.1|8922.6|8925.3|8923.8|8923|8921.5|376
1598832000000|2020-08-31 00:00:00|8924.2|8922.7|8923.4|8921.9|8927|8925.5|8922.9|8921.4|687
1598832300000|2020-08-31 00:05:00|8923.5|8922|8924.4|8922.9|8924.7|8923.3|8921.6|8920.1|464
1598832600000|2020-08-31 00:10:00|8924.5|8923|8921.9|8920.4|8925|8923.5|8921.9|8920.4|441
1598832900000|2020-08-31 00:15:00|8922|8920.5|8921.7|8920.8|8923.1|8921.6|8921.4|8920|472
1598833200000|2020-08-31 00:20:00|8921.9|8920.4|8922|8920.5|8922.2|8920.8|8920.4|8919.1|424
1598833500000|2020-08-31 00:25:00|8921.9|8920.4|8921.7|8920.2|8922.2|8920.7|8921|8919.5|248
1598833800000|2020-08-31 00:30:00|8921.6|8920.1|8922.6|8921.1|8923.4|8922.1|8921.6|8920.1|343
1598834100000|2020-08-31 00:35:00|8922.5|8921|8922.9|8921.4|8923|8922|8921|8919.8|319
1598834400000|2020-08-31 00:40:00|8922.8|8921.3|8922.8|8921.3|8923.7|8922.2|8921.1|8919.9|430
1598834700000|2020-08-31 00:45:00|8922.9|8921.4|8923.2|8921.7|8924.9|8923.4|8922.5|8921.1|329
1598835000000|2020-08-31 00:50:00|8923.1|8921.6|8922.9|8921.4|8924.2|8922.8|8922.7|8921.2|379
1598835300000|2020-08-31 00:55:00|8922.8|8921.3|8923.1|8921.6|8923.6|8922.3|8921.2|8919.9|465
1598835600000|2020-08-31 01:00:00|8923.2|8921.7|8923.9|8922.4|8924.2|8922.7|8922.5|8921|513
1598835900000|2020-08-31 01:05:00|8923.8|8922.3|8925.5|8924|8925.6|8924.3|8922.6|8921.2|561
1598836200000|2020-08-31 01:10:00|8925.4|8923.9|8925|8923.5|8926.3|8924.8|8924.4|8922.9|286
1598836500000|2020-08-31 01:15:00|8925.1|8923.6|8923.8|8922.3|8925.8|8924.3|8922.9|8921.5|443
1598836800000|2020-08-31 01:20:00|8923.9|8922.4|8924|8922.5|8925|8923.8|8923.5|8922|249
1598837100000|2020-08-31 01:25:00|8924.1|8922.6|8924|8922.5|8924.2|8922.8|8922.6|8921.1|282
1598837400000|2020-08-31 01:30:00|8924.2|8922.7|8924.8|8923.3|8924.9|8923.4|8923.1|8921.8|346
1598837700000|2020-08-31 01:35:00|8924.7|8923.2|8922.7|8921.8|8925.5|8924.2|8922.6|8921.5|288
1598838000000|2020-08-31 01:40:00|8922.9|8922|8922.7|8921.2|8923.8|8922.7|8922|8920.7|239
1598838300000|2020-08-31 01:45:00|8922.8|8921.3|8923.4|8921.9|8923.7|8922.2|8921.8|8920.6|374
1598838600000|2020-08-31 01:50:00|8923.5|8922|8923|8921.5|8923.6|8922.1|8922.3|8921|259
1598838900000|2020-08-31 01:55:00|8923.1|8921.6|8922.7|8921.2|8924.4|8922.9|8922.5|8921|317
1598839200000|2020-08-31 02:00:00|8922.8|8921.8|8923.9|8922.4|8924.7|8923.6|8922.7|8921.5|386
1598839500000|2020-08-31 02:05:00|8924|8922.5|8922.5|8921|8924|8922.7|8921.9|8920.7|333
1598839800000|2020-08-31 02:10:00|8922.4|8920.9|8922.3|8920.8|8923.2|8922|8922|8920.6|231
1598840100000|2020-08-31 02:15:00|8922.1|8920.6|8922.9|8921.4|8923.9|8922.7|8921.8|8920.6|254
1598840400000|2020-08-31 02:20:00|8922.8|8921.3|8922.3|8920.8|8923.2|8921.7|8921.9|8920.4|246
1598840700000|2020-08-31 02:25:00|8922.2|8920.7|8923.9|8923|8924.3|8923.1|8922.1|8920.6|240
1598841000000|2020-08-31 02:30:00|8924.1|8922.6|8925.5|8924|8925.7|8924.3|8923.3|8921.8|278
1598841300000|2020-08-31 02:35:00|8925.4|8923.9|8924.3|8922.8|8925.5|8924|8924|8922.5|234
1598841600000|2020-08-31 02:40:00|8924.2|8922.7|8923.6|8922.1|8924.4|8923.1|8922.6|8921.1|302
1598841900000|2020-08-31 02:45:00|8923.7|8922.2|8924.9|8923.4|8924.9|8923.7|8923.1|8921.8|225
1598842200000|2020-08-31 02:50:00|8924.8|8923.3|8923.5|8922|8925.6|8924.1|8923.3|8921.8|268
1598842500000|2020-08-31 02:55:00|8923.6|8922.1|8923.1|8921.6|8925|8923.5|8922.8|8921.5|226
1598842800000|2020-08-31 03:00:00|8923.3|8921.8|8923.5|8922|8923.7|8922.4|8922.5|8921.1|272
1598843100000|2020-08-31 03:05:00|8923.6|8922.1|8923.9|8922.4|8924.5|8923.2|8923|8921.6|306
1598843400000|2020-08-31 03:10:00|8923.8|8922.3|8922.8|8921.3|8924.6|8923.4|8922.7|8921.3|220
1598843700000|2020-08-31 03:15:00|8922.9|8921.4|8922.6|8921.1|8923.2|8921.7|8921.8|8920.5|213
1598844000000|2020-08-31 03:20:00|8922.7|8921.2|8924.3|8923.4|8924.6|8923.5|8922.2|8920.8|273
1598844300000|2020-08-31 03:25:00|8924.5|8923|8922|8921.1|8924.5|8923.4|8921.9|8920.6|169
1598844600000|2020-08-31 03:30:00|8921.9|8921|8922.3|8920.8|8922.4|8921.2|8921.4|8920|218
1598844900000|2020-08-31 03:35:00|8922.4|8920.9|8922.3|8920.8|8922.7|8921.5|8921.9|8920.4|166
1598845200000|2020-08-31 03:40:00|8922.4|8920.9|8922.5|8921|8923.5|8922.2|8922.4|8920.9|146
1598845500000|2020-08-31 03:45:00|8922.6|8921.1|8921.1|8919.6|8922.7|8921.2|8920.6|8919.4|195
1598845800000|2020-08-31 03:50:00|8920.8|8919.9|8920.7|8919.2|8921.4|8920.2|8920.1|8918.9|195
1598846100000|2020-08-31 03:55:00|8920.8|8919.3|8918.9|8917.4|8920.8|8919.7|8917.7|8916.7|285
1598846400000|2020-08-31 04:00:00|8918.6|8917.7|8920.2|8918.7|8920.4|8919.1|8918.5|8917.3|250
1598846700000|2020-08-31 04:05:00|8920.3|8918.8|8919.1|8918.2|8920.4|8919.1|8918.4|8917.2|172
1598847000000|2020-08-31 04:10:00|8919.2|8918.3|8919.8|8918.9|8920.3|8919.1|8918.7|8917.5|223
1598847300000|2020-08-31 04:15:00|8919.9|8919|8920.1|8918.6|8920.4|8919.2|8919.7|8918.5|165
1598847600000|2020-08-31 04:20:00|8919.9|8918.4|8920.6|8919.1|8921|8919.9|8918.9|8917.6|242
1598847900000|2020-08-31 04:25:00|8920.4|8919.5|8922.4|8920.9|8922.7|8921.4|8920|8918.7|214
1598848200000|2020-08-31 04:30:00|8922.5|8921|8920.6|8919.7|8922.5|8921|8920.5|8919.3|139
1598848500000|2020-08-31 04:35:00|8920.7|8919.8|8921.8|8920.9|8922.4|8921.2|8920.7|8919.6|247
1598848800000|2020-08-31 04:40:00|8921.7|8920.8|8922.9|8922|8923.3|8922.4|8921.5|8920.3|246
1598849100000|2020-08-31 04:45:00|8923|8922.1|8922.6|8921.1|8923.2|8922.1|8922.2|8921|209
1598849400000|2020-08-31 04:50:00|8922.7|8921.2|8922.5|8921.6|8923.5|8922.3|8922.4|8921.2|248
1598849700000|2020-08-31 04:55:00|8922.7|8921.8|8923.6|8922.1|8924|8922.9|8922.5|8921.3|260
1598850000000|2020-08-31 05:00:00|8923.5|8922|8923.5|8922|8923.8|8922.6|8922.2|8920.9|270
1598850300000|2020-08-31 05:05:00|8923.4|8921.9|8923.1|8922.2|8923.9|8922.6|8922.8|8921.5|246
1598850600000|2020-08-31 05:10:00|8923.2|8922.3|8924.1|8923.2|8924.8|8923.5|8923.1|8922|183
1598850900000|2020-08-31 05:15:00|8924|8923.1|8922.7|8921.2|8924.5|8923.4|8922.2|8920.7|202
1598851200000|2020-08-31 05:20:00|8922.6|8921.1|8923.8|8922.3|8924|8922.7|8922.1|8920.9|211
1598851500000|2020-08-31 05:25:00|8923.9|8922.4|8924.6|8923.1|8925.1|8923.6|8923.3|8922.2|187
1598851800000|2020-08-31 05:30:00|8924.5|8923|8923.1|8922.2|8925|8923.5|8922.9|8921.9|259
1598852100000|2020-08-31 05:35:00|8923|8922.1|8922.9|8922|8924.1|8922.9|8922.9|8921.6|171
1598852400000|2020-08-31 05:40:00|8923.2|8921.7|8920.9|8920|8923.3|8922.3|8920.5|8919.3|252
1598852700000|2020-08-31 05:45:00|8920.8|8919.9|8920.7|8919.8|8921.5|8920.5|8920.6|8919.5|152
1598853000000|2020-08-31 05:50:00|8920.8|8919.9|8919.8|8918.9|8922.1|8920.9|8919.3|8918.4|212
1598853300000|2020-08-31 05:55:00|8919.9|8919|8922.5|8921|8922.6|8921.4|8919.7|8918.5|229
1598853600000|2020-08-31 06:00:00|8922.4|8920.9|8922.6|8921.7|8922.9|8921.8|8921|8919.8|513
1598853900000|2020-08-31 06:05:00|8922.7|8921.8|8922.9|8922|8924.4|8923.2|8922.6|8921.3|311
1598854200000|2020-08-31 06:10:00|8923.2|8921.7|8925.1|8923.6|8925.3|8924.3|8923|8921.7|354
1598854500000|2020-08-31 06:15:00|8925|8923.5|8925.8|8924.3|8926.1|8924.9|8924.7|8923.5|318
1598854800000|2020-08-31 06:20:00|8925.9|8924.4|8926.3|8925.4|8926.7|8925.5|8925.1|8923.9|284
1598855100000|2020-08-31 06:25:00|8926.4|8925.5|8929.8|8928.3|8930|8928.8|8925.3|8924.4|432
1598855400000|2020-08-31 06:30:00|8929.9|8928.4|8931.1|8930.2|8932.6|8931.5|8928.9|8927.8|512
1598855700000|2020-08-31 06:35:00|8931|8930.1|8926|8925.1|8931.5|8930.2|8925.1|8924.2|430
1598856000000|2020-08-31 06:40:00|8925.9|8925|8926.1|8925.2|8927|8925.9|8925.3|8924|336
1598856300000|2020-08-31 06:45:00|8926.2|8925.3|8925|8924.1|8927.5|8926.6|8924.7|8923.7|510
1598856600000|2020-08-31 06:50:00|8924.9|8924|8927|8926.1|8927.9|8927|8923.9|8922.9|426
1598856900000|2020-08-31 06:55:00|8926.9|8926|8929.2|8927.7|8930.6|8929.7|8926.9|8926|640
1598857200000|2020-08-31 07:00:00|8929.3|8927.8|8929.4|8928.5|8933.7|8932.4|8927.5|8926.3|732
1598857500000|2020-08-31 07:05:00|8929.5|8928.6|8928.5|8927.6|8931.6|8930.5|8926.5|8925.3|683
1598857800000|2020-08-31 07:10:00|8928.4|8927.5|8928.8|8927.3|8930.7|8929.8|8926.3|8925.2|656
1598858100000|2020-08-31 07:15:00|8928.9|8927.4|8930.1|8929.2|8931.1|8929.9|8925.4|8924.3|493
1598858400000|2020-08-31 07:20:00|8930|8929.1|8932.2|8931.3|8933.1|8932.2|8929|8928.1|581
1598858700000|2020-08-31 07:25:00|8932.1|8931.2|8935|8933.5|8936|8935|8931.8|8930.7|535
1598859000000|2020-08-31 07:30:00|8934.7|8933.8|8933.3|8932.4|8935.3|8934|8931.8|8930.6|642
1598859300000|2020-08-31 07:35:00|8933.4|8932.5|8934.6|8933.7|8935.4|8934.3|8931.5|8930.3|677
1598859600000|2020-08-31 07:40:00|8934.5|8933.6|8935.7|8934.8|8937.4|8936.3|8934.1|8933.1|533
1598859900000|2020-08-31 07:45:00|8935.5|8934.6|8934.8|8933.9|8936.3|8935.4|8932.9|8932|628
1598860200000|2020-08-31 07:50:00|8934.7|8933.8|8935.7|8934.8|8936.7|8935.8|8933.9|8933|458
1598860500000|2020-08-31 07:55:00|8935.6|8934.7|8933.9|8932.4|8937.6|8936.6|8933.6|8932.3|562
1598860800000|2020-08-31 08:00:00|8933.8|8932.3|8938.4|8936.9|8938.8|8937.7|8933.7|8932.3|640
1598861100000|2020-08-31 08:05:00|8938.5|8937|8940.6|8939.7|8941.4|8940.5|8938.2|8936.9|605
1598861400000|2020-08-31 08:10:00|8940.5|8939.6|8939.7|8938.2|8941.3|8940.4|8938.2|8937|516
1598861700000|2020-08-31 08:15:00|8939.8|8938.3|8941.5|8940.6|8942.6|8941.7|8937.3|8936.2|499
1598862000000|2020-08-31 08:20:00|8941.4|8940.5|8941.7|8940.8|8943.6|8942.4|8940|8939.1|536
1598862300000|2020-08-31 08:25:00|8941.6|8940.7|8935.8|8934.3|8942|8940.8|8933.6|8932.5|584
1598862600000|2020-08-31 08:30:00|8935.9|8934.4|8934.9|8933.4|8935.9|8934.5|8932.7|8931.5|697
1598862900000|2020-08-31 08:35:00|8934.8|8933.3|8935|8933.5|8935.1|8933.9|8933.1|8932|493
1598863200000|2020-08-31 08:40:00|8934.9|8933.4|8937|8936.1|8938.5|8937.6|8933.7|8932.8|613
1598863500000|2020-08-31 08:45:00|8937.2|8936.3|8939.1|8938.2|8940.1|8938.9|8936.9|8935.7|597
1598863800000|2020-08-31 08:50:00|8939.2|8938.3|8939.9|8939|8942.2|8941|8938.3|8937.4|588
1598864100000|2020-08-31 08:55:00|8940.2|8939.3|8944.4|8942.9|8944.8|8943.9|8939.6|8938.7|627
1598864400000|2020-08-31 09:00:00|8944.3|8942.8|8948.1|8946.6|8948.3|8947.1|8939.9|8939|596
1598864700000|2020-08-31 09:05:00|8947.9|8946.4|8947.2|8946.3|8948.2|8946.9|8945.6|8944.4|520
1598865000000|2020-08-31 09:10:00|8947.3|8946.4|8945.5|8944|8949.1|8947.6|8945.2|8944|465
1598865300000|2020-08-31 09:15:00|8945.6|8944.1|8949.7|8948.2|8949.9|8948.5|8944|8942.8|541
1598865600000|2020-08-31 09:20:00|8949.6|8948.1|8951.6|8950.7|8952.4|8951.5|8948.4|8947.5|637
1598865900000|2020-08-31 09:25:00|8952|8950.5|8950.1|8949.2|8952.1|8951|8949.5|8948.4|559
1598866200000|2020-08-31 09:30:00|8950.2|8949.3|8952.3|8950.8|8952.4|8951.5|8949.4|8948.2|413
1598866500000|2020-08-31 09:35:00|8951.8|8950.9|8953|8952.1|8953.2|8952.2|8950.8|8949.5|497
1598866800000|2020-08-31 09:40:00|8953.1|8952.2|8952|8951.1|8953.5|8952.5|8950.2|8949.1|553
1598867100000|2020-08-31 09:45:00|8951.8|8950.9|8953.5|8952.6|8955.1|8954.2|8951.7|8950.8|439
1598867400000|2020-08-31 09:50:00|8953.4|8952.5|8951.1|8950.2|8954.2|8953.3|8950.5|8949.5|541
1598867700000|2020-08-31 09:55:00|8951|8950.1|8951.9|8951|8952|8951.1|8950.7|8949.8|324
1598868000000|2020-08-31 10:00:00|8951.8|8950.9|8948.5|8947.6|8951.9|8951|8948.2|8947.3|383
1598868300000|2020-08-31 10:05:00|8948.4|8947.5|8947.7|8946.8|8949.2|8948.3|8947.3|8946.4|325
1598868600000|2020-08-31 10:10:00|8947.8|8946.9|8946.9|8946|8948.2|8947.3|8946.6|8945.7|225
1598868900000|2020-08-31 10:15:00|8947|8946.1|8948.4|8947.5|8949.8|8948.5|8946.9|8945.9|344
1598869200000|2020-08-31 10:20:00|8948.3|8947.4|8949.8|8948.9|8951.8|8950.9|8948.3|8947.4|473
1598869500000|2020-08-31 10:25:00|8949.9|8949|8946.7|8945.8|8949.9|8949|8945.8|8944.5|440
1598869800000|2020-08-31 10:30:00|8946.9|8946|8948.1|8947.2|8948.4|8947.3|8946|8944.6|402
1598870100000|2020-08-31 10:35:00|8948.2|8947.3|8947.8|8946.9|8949.5|8948.4|8947.2|8946.2|347
1598870400000|2020-08-31 10:40:00|8948|8947.1|8951.7|8950.8|8951.8|8950.9|8947.2|8946|435
1598870700000|2020-08-31 10:45:00|8951.6|8950.7|8954.2|8953.3|8955.8|8954.9|8951.5|8950.3|460
1598871000000|2020-08-31 10:50:00|8954.4|8953.5|8953.4|8952.5|8955|8954.1|8952.7|8951.5|474
1598871300000|2020-08-31 10:55:00|8953.2|8952.3|8952.4|8951.5|8954.6|8953.6|8951.9|8950.9|591
1598871600000|2020-08-31 11:00:00|8952.5|8951.6|8955.2|8953.7|8956.7|8955.4|8950.9|8950|772
1598871900000|2020-08-31 11:05:00|8955.1|8953.6|8952.8|8951.9|8955.7|8954.7|8952|8950.9|579
1598872200000|2020-08-31 11:10:00|8952.7|8951.8|8953.3|8952.4|8954|8953.1|8952|8951.1|579
1598872500000|2020-08-31 11:15:00|8953.4|8952.5|8951.1|8950.2|8954.4|8953.5|8951|8950.1|478
1598872800000|2020-08-31 11:20:00|8951|8950.1|8950.8|8949.9|8951.3|8950.4|8947.6|8946.7|471
1598873100000|2020-08-31 11:25:00|8950.7|8949.8|8950.8|8949.9|8952.1|8951.2|8950|8949.1|431
1598873400000|2020-08-31 11:30:00|8950.9|8950|8951.6|8950.7|8952.6|8951.7|8949.8|8948.8|477
1598873700000|2020-08-31 11:35:00|8951.5|8950.6|8953.4|8952.5|8955|8954.1|8950.7|8949.8|521
1598874000000|2020-08-31 11:40:00|8953.5|8952.6|8955.8|8954.9|8955.9|8955|8953.1|8952.1|485
1598874300000|2020-08-31 11:45:00|8955.9|8955|8954.8|8953.9|8957.1|8956|8954.4|8953.4|421
1598874600000|2020-08-31 11:50:00|8954.7|8953.8|8954|8953.1|8955.1|8954.2|8952.9|8952|369
1598874900000|2020-08-31 11:55:00|8953.9|8953|8956.3|8954.8|8956.7|8955.7|8953.6|8952.7|457
1598875200000|2020-08-31 12:00:00|8956.4|8954.9|8959.2|8958.3|8961|8959.9|8955.7|8954.4|575
1598875500000|2020-08-31 12:05:00|8959.1|8958.2|8960.3|8958.8|8960.7|8959.7|8959|8957.8|509
1598875800000|2020-08-31 12:10:00|8960.4|8958.9|8960.8|8959.9|8961.3|8960|8958.6|8957.3|442
1598876100000|2020-08-31 12:15:00|8960.7|8959.8|8960.7|8959.2|8961.7|8960.7|8959.8|8958.7|500
1598876400000|2020-08-31 12:20:00|8960.4|8959.5|8963.8|8962.3|8964|8962.9|8958.9|8957.9|599
1598876700000|2020-08-31 12:25:00|8963.7|8962.2|8965.1|8963.6|8966.9|8965.9|8963.5|8962.2|601
1598877000000|2020-08-31 12:30:00|8964.9|8964|8964.7|8963.8|8967.4|8966.5|8964.7|8963.5|518
1598877300000|2020-08-31 12:35:00|8964.6|8963.7|8958.9|8958|8965|8964.1|8958.8|8957.9|481
1598877600000|2020-08-31 12:40:00|8958.8|8957.9|8955.3|8954.4|8958.8|8957.9|8955.2|8954.1|494
1598877900000|2020-08-31 12:45:00|8955.2|8954.3|8958.2|8957.3|8960.1|8958.9|8954.7|8953.6|419
1598878200000|2020-08-31 12:50:00|8958.3|8957.4|8961.1|8960.2|8961.5|8960.6|8957.7|8956.6|430
1598878500000|2020-08-31 12:55:00|8961.2|8960.3|8958.2|8957.3|8962.2|8961|8957.9|8956.7|445
1598878800000|2020-08-31 13:00:00|8958.3|8957.4|8958.2|8957.3|8958.9|8957.7|8955.9|8954.8|653
1598879100000|2020-08-31 13:05:00|8958.1|8957.2|8961.2|8959.7|8961.8|8960.7|8957.9|8956.7|640
1598879400000|2020-08-31 13:10:00|8961.3|8959.8|8957.3|8955.8|8962.2|8961|8957.1|8955.6|621
1598879700000|2020-08-31 13:15:00|8957.4|8955.9|8954.4|8953.5|8957.8|8956.7|8953.4|8952.5|575
1598880000000|2020-08-31 13:20:00|8954.3|8953.4|8955.7|8954.8|8957.5|8956.2|8954.3|8953.2|537
1598880300000|2020-08-31 13:25:00|8955.6|8954.7|8960|8958.5|8961.1|8959.8|8955.6|8954.5|557
1598880600000|2020-08-31 13:30:00|8959.9|8959|8958.9|8958|8961.4|8960.4|8957.8|8956.6|604
1598880900000|2020-08-31 13:35:00|8959|8958.1|8960.2|8959.3|8961.3|8960|8956.8|8955.5|634
1598881200000|2020-08-31 13:40:00|8960.3|8959.4|8956.7|8955.8|8961.1|8959.9|8956.6|8955.2|627
1598881500000|2020-08-31 13:45:00|8956.6|8955.7|8956.6|8955.1|8958.8|8957.8|8954.3|8952.8|786
1598881800000|2020-08-31 13:50:00|8956.5|8955|8956.5|8955.6|8958.2|8957.3|8955.3|8954|726
1598882100000|2020-08-31 13:55:00|8956.4|8955.5|8953.9|8953|8958|8956.9|8953.1|8952.1|717
1598882400000|2020-08-31 14:00:00|8954|8953.1|8952.8|8951.9|8955.6|8954.4|8952.5|8951.5|768
1598882700000|2020-08-31 14:05:00|8952.7|8951.8|8946.2|8944.7|8953|8951.9|8944.6|8943.3|713
1598883000000|2020-08-31 14:10:00|8945.9|8945|8948.2|8947.3|8949|8947.7|8945.4|8944.3|741
1598883300000|2020-08-31 14:15:00|8948.3|8947.4|8948.3|8947.4|8950|8948.8|8946.6|8945.5|774
1598883600000|2020-08-31 14:20:00|8948.4|8947.5|8944.2|8943.3|8950.2|8948.9|8942.9|8942|720
1598883900000|2020-08-31 14:25:00|8944.3|8942.8|8945.4|8943.9|8948.4|8947.3|8943.7|8942.5|832
1598884200000|2020-08-31 14:30:00|8945.7|8944.2|8940.3|8939.4|8947|8945.7|8936.8|8935.3|941
1598884500000|2020-08-31 14:35:00|8940.2|8939.3|8940.4|8938.9|8941|8939.8|8936.1|8935.2|857
1598884800000|2020-08-31 14:40:00|8940.3|8938.8|8946.2|8944.7|8946.6|8945.5|8940.3|8938.8|919
1598885100000|2020-08-31 14:45:00|8946.5|8945|8948.8|8947.9|8950.6|8949.1|8946.1|8944.6|937
1598885400000|2020-08-31 14:50:00|8948.6|8947.7|8946.1|8944.6|8949.3|8948|8944.5|8943.3|967
1598885700000|2020-08-31 14:55:00|8946.3|8944.8|8933.9|8932.4|8947.5|8946|8929.6|8928.5|1472
1598886000000|2020-08-31 15:00:00|8933.8|8932.3|8933.4|8931.9|8939.2|8938.2|8929.9|8929|1420
1598886300000|2020-08-31 15:05:00|8933.1|8931.6|8935.7|8934.8|8936.7|8935.7|8933|8931.5|751
1598886600000|2020-08-31 15:10:00|8935.8|8934.9|8938.9|8937.4|8938.9|8937.6|8933.8|8932.5|780
1598886900000|2020-08-31 15:15:00|8938.8|8937.3|8938|8937.1|8939.4|8937.9|8933|8931.9|746
1598887200000|2020-08-31 15:20:00|8937.8|8936.9|8940.4|8939.5|8943.4|8942.1|8937.5|8936.3|842
1598887500000|2020-08-31 15:25:00|8940.5|8939.6|8937.8|8936.9|8942.4|8941.3|8936.9|8935.7|829
1598887800000|2020-08-31 15:30:00|8938.1|8936.6|8937.9|8936.4|8941.2|8940|8935.9|8934.6|711
1598888100000|2020-08-31 15:35:00|8938|8936.5|8937.7|8936.8|8939.5|8938.4|8936.4|8935.2|664
1598888400000|2020-08-31 15:40:00|8937.8|8936.9|8936.3|8935.4|8937.8|8936.9|8933.9|8932.7|522
1598888700000|2020-08-31 15:45:00|8936.4|8935.5|8937.3|8935.8|8938.7|8937.2|8935.3|8934.2|696
1598889000000|2020-08-31 15:50:00|8937.2|8935.7|8935.7|8934.8|8937.8|8936.5|8935.5|8934.1|574
1598889300000|2020-08-31 15:55:00|8935.6|8934.7|8935.6|8934.1|8936.4|8935.2|8932.6|8931.4|551
1598889600000|2020-08-31 16:00:00|8935.5|8934|8933.7|8932.8|8936.2|8935.1|8933|8932.1|663
1598889900000|2020-08-31 16:05:00|8933.8|8932.9|8931.4|8930.5|8934.3|8933.4|8930.5|8929.2|467
1598890200000|2020-08-31 16:10:00|8931.5|8930.6|8931.6|8930.7|8932.5|8931.6|8930.7|8929.4|626
1598890500000|2020-08-31 16:15:00|8931.5|8930.6|8933.3|8932.4|8933.8|8932.9|8929.3|8928.4|490
1598890800000|2020-08-31 16:20:00|8933.4|8932.5|8930.3|8929.4|8933.9|8932.8|8929.5|8928.6|406
1598891100000|2020-08-31 16:25:00|8930.4|8929.5|8929.9|8928.4|8931.6|8930.5|8929.1|8927.8|488
1598891400000|2020-08-31 16:30:00|8929.8|8928.3|8930.1|8929.2|8931.7|8930.5|8929.2|8927.9|424
1598891700000|2020-08-31 16:35:00|8930|8929.1|8932.4|8931.5|8932.7|8931.8|8929.2|8928.3|408
1598892000000|2020-08-31 16:40:00|8932.3|8931.4|8932.2|8931.3|8933.4|8932.3|8929.8|8928.6|509
1598892300000|2020-08-31 16:45:00|8932.3|8931.4|8932|8931.1|8932.4|8931.4|8929.9|8929|529
1598892600000|2020-08-31 16:50:00|8932.1|8931.2|8928.8|8927.9|8932.2|8931.2|8927.8|8926.8|403
1598892900000|2020-08-31 16:55:00|8928.7|8927.8|8929.1|8928.2|8931.3|8930.4|8928.7|8927.8|452
1598893200000|2020-08-31 17:00:00|8929|8928.1|8932.5|8931.6|8932.5|8931.6|8928.7|8927.7|406
1598893500000|2020-08-31 17:05:00|8932.4|8931.5|8931.1|8930.2|8932.8|8931.7|8930.9|8930|326
1598893800000|2020-08-31 17:10:00|8931.3|8930.4|8929.4|8928.5|8931.6|8930.7|8929.3|8928.4|299
1598894100000|2020-08-31 17:15:00|8929.5|8928.6|8928.4|8927.5|8930.1|8929.2|8928.2|8927.3|395
1598894400000|2020-08-31 17:20:00|8928.5|8927.6|8931.5|8930.6|8931.7|8930.8|8928.3|8927.4|300
1598894700000|2020-08-31 17:25:00|8931.7|8930.8|8931.4|8930.5|8931.9|8930.9|8930.9|8929.9|272
1598895000000|2020-08-31 17:30:00|8931.3|8930.4|8932.2|8931.3|8932.8|8931.9|8931|8930.1|321
1598895300000|2020-08-31 17:35:00|8932.3|8931.4|8930.8|8929.9|8932.8|8931.7|8930.7|8929.8|252
1598895600000|2020-08-31 17:40:00|8930.9|8930|8929.3|8928.4|8931.2|8930.2|8929.1|8928.1|273
1598895900000|2020-08-31 17:45:00|8929.4|8928.5|8929.9|8929|8930.2|8929.3|8928.3|8927.4|290
1598896200000|2020-08-31 17:50:00|8929.8|8928.9|8929.5|8928.6|8930.3|8929.3|8929.3|8928.1|252
1598896500000|2020-08-31 17:55:00|8929.6|8928.7|8930.1|8928.6|8930.4|8929.2|8929.2|8928.3|268
1598896800000|2020-08-31 18:00:00|8929.5|8928.4|8930.3|8929.4|8930.9|8929.9|8928.7|8927.5|398
1598897100000|2020-08-31 18:05:00|8930.4|8929.5|8929.7|8928.8|8931.5|8930.6|8929.5|8928.4|370
1598897400000|2020-08-31 18:10:00|8929.8|8928.9|8929.2|8928.3|8929.8|8928.9|8928.1|8927.2|371
1598897700000|2020-08-31 18:15:00|8929.3|8928.4|8928.1|8927.2|8929.8|8928.9|8927.6|8926.7|351
1598898000000|2020-08-31 18:20:00|8928|8927.1|8927.5|8926.6|8928.5|8927.6|8926.9|8925.7|436
1598898300000|2020-08-31 18:25:00|8927.6|8926.7|8928.3|8927.4|8928.6|8927.7|8927.1|8926.2|335
1598898600000|2020-08-31 18:30:00|8928.4|8927.5|8929.4|8928.5|8929.7|8928.8|8928|8927.1|303
1598898900000|2020-08-31 18:35:00|8929.5|8928.6|8927.6|8926.7|8929.5|8928.6|8927|8925.8|357
1598899200000|2020-08-31 18:40:00|8927.5|8926.6|8927.3|8926.4|8929|8928.1|8927|8925.9|336
1598899500000|2020-08-31 18:45:00|8927.4|8926.5|8925.2|8924.3|8927.4|8926.5|8925.2|8924.3|314
1598899800000|2020-08-31 18:50:00|8925.4|8924.5|8925.5|8924.6|8926.2|8925.3|8924.5|8923.6|310
1598900100000|2020-08-31 18:55:00|8925.6|8924.7|8922.6|8921.7|8925.7|8924.8|8922.3|8921.4|527
1598900400000|2020-08-31 19:00:00|8922.7|8921.8|8926.4|8925.5|8927.6|8926.5|8922.7|8921.8|486
1598900700000|2020-08-31 19:05:00|8926.6|8925.7|8926.6|8925.7|8926.8|8925.9|8925.2|8924.2|470
1598901000000|2020-08-31 19:10:00|8926.7|8925.8|8926|8925.1|8927.9|8926.8|8925.7|8924.8|385
1598901300000|2020-08-31 19:15:00|8925.9|8925|8926.9|8926|8927.6|8926.5|8925.5|8924.6|444
1598901600000|2020-08-31 19:20:00|8927|8926.1|8928.4|8927.5|8928.5|8927.6|8926.5|8925.5|371
1598901900000|2020-08-31 19:25:00|8928.3|8927.4|8927.5|8926.6|8928.7|8927.7|8926.9|8925.9|479
1598902200000|2020-08-31 19:30:00|8927.4|8926.5|8926.1|8925.2|8928.2|8927.1|8926|8924.9|400
1598902500000|2020-08-31 19:35:00|8926.2|8925.3|8925.7|8924.8|8926.8|8925.6|8924.7|8923.6|398
1598902800000|2020-08-31 19:40:00|8926.1|8924.6|8924.3|8923.4|8926.2|8925.1|8924.2|8923.3|350
1598903100000|2020-08-31 19:45:00|8924.5|8923|8923.2|8922.3|8924.5|8923.4|8922.9|8921.9|390
1598903400000|2020-08-31 19:50:00|8923.1|8922.2|8925.2|8924.3|8925.2|8924.3|8922.6|8921.5|397
1598903700000|2020-08-31 19:55:00|8925.1|8924.2|8929.3|8928.4|8929.6|8928.4|8924.5|8923.5|708
1598904000000|2020-08-31 20:00:00|8929.8|8928.9|8928.2|8926.7|8931|8929.7|8927|8925.9|610
1598904300000|2020-08-31 20:05:00|8927.8|8926.9|8926.4|8924.9|8928.1|8926.9|8926.1|8924.6|217
1598904600000|2020-08-31 20:10:00|8927|8925.5|8925.6|8924.1|8927.2|8925.9|8925.3|8924.1|152
1598904900000|2020-08-31 20:15:00|8925.5|8924|8927.9|8926.4|8928.7|8927.2|8925.1|8923.9|179
1598905200000|2020-08-31 20:20:00|8927.8|8926.3|8929.7|8928.2|8929.7|8928.5|8927.8|8926.3|138
1598905500000|2020-08-31 20:25:00|8929.8|8928.3|8929.3|8928.4|8930.4|8929.3|8928.8|8927.3|211
1598905800000|2020-08-31 20:30:00|8929.5|8928|8928.7|8927.2|8931.1|8929.8|8928.3|8927.1|220
1598906100000|2020-08-31 20:35:00|8928.6|8927.1|8929|8927.5|8929|8927.8|8927.2|8926.1|194
1598906400000|2020-08-31 20:40:00|8928.9|8927.4|8928.2|8926.7|8929.1|8927.9|8927.9|8926.5|174
1598906700000|2020-08-31 20:45:00|8927.9|8927|8928.4|8926.9|8928.9|8927.8|8927.3|8925.9|258
1598907000000|2020-08-31 20:50:00|8928.2|8926.7|8928.8|8927.3|8930.7|8929.2|8928.2|8926.7|339
1598907300000|2020-08-31 20:55:00|8928.6|8927.1|8929.4|8927.9|8934.9|8930.5|8928.6|8924.8|623
1598907600000|2020-08-31 21:00:00|8932.2|8926.3|8936.1|8924.1|8936.1|8927.7|8929.2|8921.4|81
1598907900000|2020-08-31 21:05:00|8936.9|8924.9|8932.6|8920.6|8936.9|8926|8927.3|8917.9|127
1598908200000|2020-08-31 21:10:00|8932.4|8920.4|8931.7|8926.4|8935.8|8926.4|8931.7|8920.4|123
1598908500000|2020-08-31 21:15:00|8934.3|8922.3|8931.3|8925|8935.6|8925.2|8931.3|8922.3|172
1598908800000|2020-08-31 21:20:00|8934.2|8924.6|8933.7|8924|8935.3|8925.8|8931.3|8922|243
1598909100000|2020-08-31 21:25:00|8934.5|8924.1|8934|8923.1|8935.6|8926.1|8930.5|8922.4|224
1598909400000|2020-08-31 21:30:00|8933.9|8923.2|8933.2|8923.8|8934.6|8925|8931.5|8921.9|484
1598909700000|2020-08-31 21:35:00|8932.9|8923.9|8933.4|8923.5|8935.8|8925.1|8932.3|8921.2|494
1598910000000|2020-08-31 21:40:00|8933.2|8923.9|8931.2|8924.4|8934.3|8925.5|8930.5|8921.6|374
1598910300000|2020-08-31 21:45:00|8931.3|8923.7|8932|8924.8|8934.1|8925.3|8930.3|8922.3|419
1598910600000|2020-08-31 21:50:00|8931.9|8924.9|8932.1|8925.5|8934.7|8926|8931.4|8922.9|293
1598910900000|2020-08-31 21:55:00|8932.2|8925.4|8935.3|8927.7|8936.5|8928.7|8931.5|8924.1|342
1598911200000|2020-08-31 22:00:00|8935.1|8927.9|8932|8928.9|8935.1|8929.7|8930.9|8925.7|642
1598911500000|2020-08-31 22:05:00|8931.9|8929|8932.4|8929.7|8934.1|8930.9|8929.9|8927.9|583
1598911800000|2020-08-31 22:10:00|8932.3|8929.6|8933.1|8930.8|8933.3|8931.3|8931.1|8928.4|296
1598912100000|2020-08-31 22:15:00|8933.2|8930.7|8932.2|8930.7|8934.2|8931.3|8931.9|8929.7|242
1598912400000|2020-08-31 22:20:00|8932.3|8930.8|8932|8930.5|8933.2|8931.4|8931.7|8930|173
1598912700000|2020-08-31 22:25:00|8932.1|8930.6|8932|8930.5|8933.5|8931.5|8931.4|8929.9|196
1598913000000|2020-08-31 22:30:00|8932.1|8930.6|8931.9|8930.4|8932.4|8930.7|8931.2|8929.1|148
1598913300000|2020-08-31 22:35:00|8932|8930.5|8932.5|8931|8933.3|8931.5|8931.6|8930|116
1598913600000|2020-08-31 22:40:00|8932.6|8931.1|8934|8932.5|8934.1|8932.6|8932.1|8930.6|180
1598913900000|2020-08-31 22:45:00|8934.1|8932.6|8933.5|8932|8934.4|8932.8|8933.3|8931.8|156
1598914200000|2020-08-31 22:50:00|8933.4|8931.9|8933.4|8931.9|8934.5|8933|8933.3|8931.3|122
1598914500000|2020-08-31 22:55:00|8933.6|8932.1|8932.5|8931|8933.6|8932.1|8932.4|8930.6|134
1598914800000|2020-08-31 23:00:00|8932.6|8931.1|8933.3|8931.8|8934.3|8932.5|8932.4|8930.7|201
1598915100000|2020-08-31 23:05:00|8933.5|8932|8934.3|8932.8|8935.1|8932.9|8933.3|8931.4|243
1598915400000|2020-08-31 23:10:00|8934.4|8932.9|8933.9|8932.4|8934.6|8933.1|8933.6|8932.1|172
1598915700000|2020-08-31 23:15:00|8933.8|8932.3|8932.9|8931.4|8933.9|8932.4|8932.6|8931.1|155
1598916000000|2020-08-31 23:20:00|8933|8931.5|8932.8|8931.3|8933.1|8931.6|8932.3|8930.8|113
1598916300000|2020-08-31 23:25:00|8932.9|8931.4|8933|8931.5|8933.2|8931.7|8932.5|8931|76
1598916600000|2020-08-31 23:30:00|8933.1|8931.6|8933.3|8931.8|8933.4|8931.9|8932.5|8931|102
1598916900000|2020-08-31 23:35:00|8933.2|8931.7|8935.4|8933.9|8935.7|8934.2|8933.2|8931.7|190
1598917200000|2020-08-31 23:40:00|8935.3|8933.8|8934.7|8933.2|8935.3|8933.8|8934.3|8932.8|153
1598917500000|2020-08-31 23:45:00|8934.6|8933.1|8934.1|8932.6|8934.8|8933.3|8933.9|8932.4|102
1598917800000|2020-08-31 23:50:00|8934|8932.5|8933.1|8931.6|8934.3|8932.8|8933.1|8931.6|97
1598918100000|2020-08-31 23:55:00|8933.2|8931.7|8933.1|8931.6|8934|8932.5|8932.6|8931.1|162
1598918400000|2020-09-01 00:00:00|8933|8931.5|8936.4|8934.9|8936.8|8935.3|8932.8|8931.3|471
1598918700000|2020-09-01 00:05:00|8936.1|8935.2|8936.1|8934.6|8938.1|8936.9|8935.4|8934|398
1598919000000|2020-09-01 00:10:00|8935.7|8934.8|8936.8|8935.3|8937.7|8936.3|8935.2|8934|353
1598919300000|2020-09-01 00:15:00|8936.9|8935.4|8934.8|8933.9|8938.1|8936.6|8934.2|8932.9|295
1598919600000|2020-09-01 00:20:00|8934.7|8933.8|8936|8934.5|8936.1|8934.9|8934|8932.9|273
1598919900000|2020-09-01 00:25:00|8936.1|8934.6|8935.6|8934.1|8936.4|8934.9|8935.1|8933.8|239
1598920200000|2020-09-01 00:30:00|8935.7|8934.2|8934.9|8933.4|8936.2|8934.8|8934.8|8933.3|187
1598920500000|2020-09-01 00:35:00|8935|8933.5|8935.5|8934|8935.6|8934.2|8934.6|8933.1|168
1598920800000|2020-09-01 00:40:00|8935.4|8933.9|8935.6|8934.1|8936.5|8935.3|8934.9|8933.4|300
1598921100000|2020-09-01 00:45:00|8935.5|8934|8934.9|8933.4|8936|8934.5|8933.5|8932.3|255
1598921400000|2020-09-01 00:50:00|8934.8|8933.3|8937.8|8936.3|8938|8936.5|8934.3|8933|453
1598921700000|2020-09-01 00:55:00|8938|8936.5|8938.9|8937.4|8939.1|8937.7|8936|8934.5|309
1598922000000|2020-09-01 01:00:00|8939|8937.5|8937.6|8936.1|8939.3|8938.3|8937.3|8935.8|491
1598922300000|2020-09-01 01:05:00|8937.5|8936|8939.3|8937.8|8939.4|8937.9|8937.2|8935.7|286
1598922600000|2020-09-01 01:10:00|8939.4|8937.9|8938.4|8936.9|8940.8|8939.3|8938.3|8936.8|292
1598922900000|2020-09-01 01:15:00|8938.5|8937|8938.2|8936.7|8939.4|8937.9|8937.7|8936.5|289
1598923200000|2020-09-01 01:20:00|8938.1|8936.6|8940.2|8938.7|8940.7|8939.3|8937.8|8936.6|273
1598923500000|2020-09-01 01:25:00|8940.3|8938.8|8938.1|8936.6|8940.8|8939.5|8938|8936.5|369
1598923800000|2020-09-01 01:30:00|8938.2|8936.7|8938.3|8936.8|8939.2|8937.7|8938.1|8936.6|281
1598924100000|2020-09-01 01:35:00|8938.4|8936.9|8938.9|8937.4|8940.2|8938.7|8937.9|8936.4|416
1598924400000|2020-09-01 01:40:00|8939|8937.5|8939.1|8937.6|8939.6|8938.1|8937.6|8936.1|586
1598924700000|2020-09-01 01:45:00|8939|8937.5|8938.2|8937.3|8939.2|8937.7|8937.6|8936.2|441
1598925000000|2020-09-01 01:50:00|8938.5|8937|8936|8934.5|8938.6|8937.3|8935.2|8933.7|443
1598925300000|2020-09-01 01:55:00|8936.1|8934.6|8936.5|8935|8942.6|8941.1|8935.9|8934.4|650
1598925600000|2020-09-01 02:00:00|8936.2|8934.7|8936|8934.5|8940.3|8938.9|8935.4|8934|641
1598925900000|2020-09-01 02:05:00|8936.1|8934.6|8935.1|8934.2|8938.3|8937.1|8935.1|8933.7|517
1598926200000|2020-09-01 02:10:00|8935|8934.1|8935|8933.5|8936.2|8935.2|8932.9|8931.8|427
1598926500000|2020-09-01 02:15:00|8935.1|8933.6|8936.6|8935.1|8937.2|8936|8935|8933.5|391
1598926800000|2020-09-01 02:20:00|8936.7|8935.2|8937.8|8936.3|8938.1|8936.8|8936.1|8934.7|279
1598927100000|2020-09-01 02:25:00|8937.7|8936.2|8938.9|8938|8940.2|8938.7|8937.6|8936.1|346
1598927400000|2020-09-01 02:30:00|8939|8938.1|8940.4|8938.9|8940.5|8939.2|8938.3|8937.1|416
1598927700000|2020-09-01 02:35:00|8940.1|8939.2|8945.4|8943.9|8947|8945.5|8939|8938|764
1598928000000|2020-09-01 02:40:00|8945.5|8944|8942.2|8940.7|8946.4|8944.9|8942|8940.5|774
1598928300000|2020-09-01 02:45:00|8942.3|8940.8|8944.4|8942.9|8945.7|8944.2|8942.2|8940.7|598
1598928600000|2020-09-01 02:50:00|8944.3|8942.8|8943.5|8942|8944.9|8943.7|8942.2|8940.7|500
1598928900000|2020-09-01 02:55:00|8943.4|8941.9|8942.6|8941.1|8943.9|8942.4|8941.5|8940.2|335
1598929200000|2020-09-01 03:00:00|8942.5|8941|8943|8941.5|8943.6|8942.1|8941.2|8939.7|326
1598929500000|2020-09-01 03:05:00|8943.1|8941.6|8943.5|8942|8943.5|8942|8942.2|8940.7|243
1598929800000|2020-09-01 03:10:00|8943.4|8941.9|8944|8942.5|8944.4|8942.9|8943.3|8941.8|272
1598930100000|2020-09-01 03:15:00|8943.9|8942.4|8944.8|8943.3|8944.9|8943.5|8942.6|8941.3|303
1598930400000|2020-09-01 03:20:00|8944.7|8943.2|8944.8|8943.3|8946.2|8944.7|8943.9|8942.4|443
1598930700000|2020-09-01 03:25:00|8944.7|8943.2|8945|8943.5|8945.3|8943.8|8944|8942.5|322
1598931000000|2020-09-01 03:30:00|8944.9|8943.4|8945|8943.5|8945.3|8943.8|8943.9|8942.6|306
1598931300000|2020-09-01 03:35:00|8944.9|8943.4|8943.7|8942.2|8945.8|8944.4|8943.7|8942.2|312
1598931600000|2020-09-01 03:40:00|8943.9|8942.4|8943.8|8942.3|8944.9|8943.4|8942.6|8941.1|272
1598931900000|2020-09-01 03:45:00|8943.3|8942.4|8943.5|8942|8944.1|8942.6|8942.8|8941.4|239
1598932200000|2020-09-01 03:50:00|8943.6|8942.1|8943.1|8941.6|8943.6|8942.1|8942.5|8941|183
1598932500000|2020-09-01 03:55:00|8942.9|8941.4|8942.6|8941.1|8943.1|8941.8|8942.4|8940.9|143
1598932800000|2020-09-01 04:00:00|8942.7|8941.2|8943.2|8941.7|8943.4|8942.1|8941.9|8940.4|276
1598933100000|2020-09-01 04:05:00|8943.1|8941.6|8944.5|8943.6|8945.1|8943.6|8942.9|8941.4|296
1598933400000|2020-09-01 04:10:00|8944.8|8943.3|8943.4|8941.9|8944.9|8943.4|8942.2|8940.7|245
1598933700000|2020-09-01 04:15:00|8943.3|8941.8|8942.2|8940.7|8943.8|8942.3|8941.5|8940.5|225
1598934000000|2020-09-01 04:20:00|8942.1|8940.6|8943.5|8942|8943.7|8942.2|8942.1|8940.6|192
1598934300000|2020-09-01 04:25:00|8943.4|8941.9|8942.6|8941.1|8943.9|8942.4|8942.2|8940.7|164
1598934600000|2020-09-01 04:30:00|8942.9|8941.4|8943.2|8941.7|8945|8943.5|8942.5|8941|435
1598934900000|2020-09-01 04:35:00|8943.1|8941.6|8943.9|8942.4|8944.8|8943.5|8942.5|8941|344
1598935200000|2020-09-01 04:40:00|8943.8|8942.3|8943.2|8941.7|8943.9|8942.4|8942.5|8941.1|315
1598935500000|2020-09-01 04:45:00|8943.3|8941.8|8942.9|8941.4|8943.5|8942.1|8942.7|8941.2|125
1598935800000|2020-09-01 04:50:00|8942.8|8941.3|8943.8|8942.3|8944.4|8943.1|8942.6|8941.3|175
1598936100000|2020-09-01 04:55:00|8943.9|8942.4|8943.4|8941.9|8944|8943|8942|8940.7|282
1598936400000|2020-09-01 05:00:00|8943.2|8941.7|8942.7|8941.2|8944.7|8943.3|8941.8|8940.5|361
1598936700000|2020-09-01 05:05:00|8942.6|8941.1|8943.1|8941.6|8943.6|8942.5|8942|8940.5|307
1598937000000|2020-09-01 05:10:00|8943|8941.5|8941|8940.1|8943|8941.5|8940.5|8939.2|191
1598937300000|2020-09-01 05:15:00|8941.3|8939.8|8941.3|8939.8|8941.6|8940.3|8940.4|8939.1|229
1598937600000|2020-09-01 05:20:00|8941.2|8939.7|8940.8|8939.3|8941.9|8940.6|8940.1|8938.6|358
1598937900000|2020-09-01 05:25:00|8940.7|8939.2|8938.9|8937.4|8941.2|8939.8|8938.7|8937.4|336
1598938200000|2020-09-01 05:30:00|8939|8937.5|8942.2|8940.7|8942.3|8940.8|8938|8936.9|522
1598938500000|2020-09-01 05:35:00|8942.4|8940.9|8940.7|8939.2|8942.5|8941|8939.7|8938.4|287
1598938800000|2020-09-01 05:40:00|8940.6|8939.1|8939.9|8939|8941.5|8940.4|8939.6|8938.1|281
1598939100000|2020-09-01 05:45:00|8940.2|8938.7|8938.1|8936.6|8941.2|8939.7|8937.4|8936.3|413
1598939400000|2020-09-01 05:50:00|8938.2|8936.7|8938.8|8937.3|8939.5|8938.2|8937.4|8936.2|317
1598939700000|2020-09-01 05:55:00|8938.7|8937.2|8938.9|8938|8941|8939.8|8938.2|8936.7|466
1598940000000|2020-09-01 06:00:00|8939|8937.5|8938.8|8937.3|8939.8|8938.3|8938.2|8936.7|413
1598940300000|2020-09-01 06:05:00|8938.7|8937.2|8937.4|8935.9|8940.2|8938.7|8937|8935.5|470
1598940600000|2020-09-01 06:10:00|8937.3|8935.8|8936.5|8935|8937.9|8936.5|8934.8|8933.6|626
1598940900000|2020-09-01 06:15:00|8936.4|8934.9|8936.4|8935.5|8937.2|8935.7|8935.7|8934.2|422
1598941200000|2020-09-01 06:20:00|8936.7|8935.2|8939.9|8938.4|8941|8939.6|8935.7|8934.2|656
1598941500000|2020-09-01 06:25:00|8939.7|8938.2|8939.5|8938|8941.2|8939.9|8938.8|8937.6|661
1598941800000|2020-09-01 06:30:00|8939.3|8937.8|8939.6|8938.7|8941.3|8940.1|8938.9|8937.8|611
1598942100000|2020-09-01 06:35:00|8939.9|8938.4|8938.7|8937.8|8940.9|8939.7|8938.5|8937.4|384
1598942400000|2020-09-01 06:40:00|8939|8937.5|8936.5|8935|8940.2|8939|8936|8935|566
1598942700000|2020-09-01 06:45:00|8936.6|8935.1|8942|8940.5|8942|8940.9|8936.4|8935.1|532
1598943000000|2020-09-01 06:50:00|8942.1|8940.6|8939.7|8938.8|8942.1|8940.9|8939.4|8938.5|529
1598943300000|2020-09-01 06:55:00|8939.6|8938.7|8935.7|8934.2|8940|8938.8|8935|8933.9|774
1598943600000|2020-09-01 07:00:00|8935.8|8934.3|8933.8|8932.9|8940.4|8939.5|8933.3|8932.2|930
1598943900000|2020-09-01 07:05:00|8934.1|8932.6|8934.1|8933.2|8934.9|8933.8|8931.6|8930.7|794
1598944200000|2020-09-01 07:10:00|8934|8933.1|8935|8933.5|8936.3|8935.1|8932.7|8931.4|939
1598944500000|2020-09-01 07:15:00|8934.8|8933.9|8930.6|8929.1|8935.5|8934.4|8929.1|8928|896
1598944800000|2020-09-01 07:20:00|8930.7|8929.8|8931.4|8930.5|8931.4|8930.5|8927.8|8926.8|706
1598945100000|2020-09-01 07:25:00|8931.2|8930.3|8932.8|8931.3|8933.2|8932.2|8930.7|8929.6|640
1598945400000|2020-09-01 07:30:00|8932.7|8931.2|8929.9|8929|8932.9|8931.8|8929.8|8928.6|608
1598945700000|2020-09-01 07:35:00|8930|8929.1|8933|8932.1|8935.9|8934.8|8929.7|8928.7|606
1598946000000|2020-09-01 07:40:00|8932.9|8932|8932.1|8930.6|8933.6|8932.5|8931.4|8930.2|726
1598946300000|2020-09-01 07:45:00|8932|8931.1|8928.4|8926.9|8932.1|8931.1|8927.7|8926.5|773
1598946600000|2020-09-01 07:50:00|8928.2|8927.3|8923.8|8922.3|8928.9|8927.5|8920.5|8919.4|1063
1598946900000|2020-09-01 07:55:00|8923.9|8922.4|8927|8925.5|8929|8927.5|8922.6|8921.1|967
1598947200000|2020-09-01 08:00:00|8926.9|8925.4|8925.4|8924.5|8927.5|8926.3|8924.8|8923.3|824
1598947500000|2020-09-01 08:05:00|8925.3|8924.4|8927.2|8926.3|8928.1|8926.8|8925.1|8924.2|635
1598947800000|2020-09-01 08:10:00|8927.3|8926.4|8924.9|8924|8927.9|8926.9|8923.4|8922.1|466
1598948100000|2020-09-01 08:15:00|8924.8|8923.9|8922.8|8921.9|8925.8|8924.9|8922.4|8921.5|760
1598948400000|2020-09-01 08:20:00|8922.7|8921.8|8919.9|8918.4|8922.9|8922|8918.1|8916.8|761
1598948700000|2020-09-01 08:25:00|8919.4|8918.5|8922|8920.5|8923.5|8922.3|8918.2|8917.1|744
1598949000000|2020-09-01 08:30:00|8922.2|8919.9|8921.3|8920.4|8924.6|8923.5|8920.4|8918.9|819
1598949300000|2020-09-01 08:35:00|8921.2|8920.3|8921.9|8921|8923.3|8922.4|8918.2|8916.9|924
1598949600000|2020-09-01 08:40:00|8922.1|8920.6|8921.8|8920.9|8924.6|8923.4|8920.8|8919.7|729
1598949900000|2020-09-01 08:45:00|8921.9|8921|8921.4|8920.5|8927|8925.8|8921.4|8920.1|830
1598950200000|2020-09-01 08:50:00|8921.8|8920.3|8922|8920.5|8923.5|8922.2|8920.8|8919.6|657
1598950500000|2020-09-01 08:55:00|8922.1|8920.6|8923.5|8920.2|8924.8|8923.8|8920.4|8919.4|715
1598950800000|2020-09-01 09:00:00|8923.4|8920.7|8917.8|8916.9|8923.4|8920.7|8917.6|8916.4|773
1598951100000|2020-09-01 09:05:00|8918.1|8916.6|8914|8912.5|8918.9|8917.9|8911.3|8910.3|623
1598951400000|2020-09-01 09:10:00|8913.7|8912.8|8913|8911.5|8915.1|8913.7|8910.6|8909.3|667
1598951700000|2020-09-01 09:15:00|8912.9|8911.4|8912.4|8910.9|8914.6|8913.5|8910.8|8909.5|706
1598952000000|2020-09-01 09:20:00|8912.5|8911|8909.3|8908.4|8912.5|8911.1|8907.5|8906.2|626
1598952300000|2020-09-01 09:25:00|8909.4|8908.5|8907.2|8906.3|8910.2|8909.2|8906|8905.1|650
1598952600000|2020-09-01 09:30:00|8907.1|8906.2|8910.4|8908.9|8910.4|8909.4|8906.9|8905.7|612
1598952900000|2020-09-01 09:35:00|8910.3|8908.8|8908.6|8907.1|8910.7|8909.2|8908|8906.5|740
1598953200000|2020-09-01 09:40:00|8908.5|8907|8910|8908.5|8911.3|8910.2|8908.2|8907|646
1598953500000|2020-09-01 09:45:00|8909.9|8908.4|8912.8|8911.3|8913|8911.5|8909.5|8908|671
1598953800000|2020-09-01 09:50:00|8912.9|8911.4|8910.4|8908.9|8913.3|8911.8|8909.7|8908.4|446
1598954100000|2020-09-01 09:55:00|8910.5|8909|8909.9|8909|8911.8|8910.5|8909.6|8908.3|403
1598954400000|2020-09-01 10:00:00|8910.1|8909.2|8909.1|8908.2|8910.6|8909.4|8906.4|8905.5|614
1598954700000|2020-09-01 10:05:00|8909|8908.1|8905.6|8904.1|8909.8|8908.8|8904.5|8903.4|485
1598955000000|2020-09-01 10:10:00|8905.4|8904.5|8905.9|8905|8907.1|8905.9|8903.6|8902.3|499
1598955300000|2020-09-01 10:15:00|8906|8905.1|8903.2|8902.3|8906.2|8905.1|8901.7|8900.4|466
1598955600000|2020-09-01 10:20:00|8903.3|8902.4|8901.5|8900.6|8903.6|8902.7|8897.3|8896.4|882
1598955900000|2020-09-01 10:25:00|8901.6|8900|8903.8|8902.9|8905.3|8904.4|8900.9|8899.8|615
1598956200000|2020-09-01 10:30:00|8903.7|8902.8|8906.3|8905.4|8906.3|8905.4|8903.3|8902.4|549
1598956500000|2020-09-01 10:35:00|8906|8905.1|8904.1|8903.2|8906.9|8906|8903.9|8902.9|585
1598956800000|2020-09-01 10:40:00|8904|8903.1|8903.9|8902.4|8905.7|8904.5|8903.3|8902.1|407
1598957100000|2020-09-01 10:45:00|8903.6|8902.7|8905.2|8903.7|8905.3|8904.1|8901.9|8900.7|474
1598957400000|2020-09-01 10:50:00|8904.9|8904|8908.3|8906.8|8909.3|8908.1|8904.7|8903.5|641
1598957700000|2020-09-01 10:55:00|8908|8907.1|8905.1|8904.2|8909.9|8909|8904.5|8903.5|667
1598958000000|2020-09-01 11:00:00|8905.4|8903.9|8899.2|8897.7|8905.4|8903.9|8898.4|8897.2|801
1598958300000|2020-09-01 11:05:00|8898.9|8898|8897.2|8896.3|8899.3|8898.1|8894.9|8893.8|738
1598958600000|2020-09-01 11:10:00|8897.1|8896.2|8897.2|8895.7|8898.7|8897.3|8895.3|8894.2|477
1598958900000|2020-09-01 11:15:00|8897.3|8895.8|8895.3|8894.4|8897.8|8896.7|8895.1|8894|547
1598959200000|2020-09-01 11:20:00|8895.6|8894.7|8896.2|8895.3|8897.4|8896.4|8894.2|8893.1|518
1598959500000|2020-09-01 11:25:00|8896.1|8895.2|8898.2|8896.7|8898.5|8897.6|8895.2|8894.3|615
1598959800000|2020-09-01 11:30:00|8898.3|8896.8|8901.2|8899.7|8901.3|8900.2|8897.9|8896.7|530
1598960100000|2020-09-01 11:35:00|8901.1|8899.6|8900.7|8899.2|8901.9|8900.5|8899.4|8898.1|553
1598960400000|2020-09-01 11:40:00|8900.6|8899.1|8901|8900.1|8902.8|8901.6|8899.1|8898|718
1598960700000|2020-09-01 11:45:00|8900.9|8900|8899.4|8897.9|8901.6|8900.4|8898|8896.8|560
1598961000000|2020-09-01 11:50:00|8899.5|8898|8897.6|8896.1|8899.9|8898.5|8896.1|8894.9|510
1598961300000|2020-09-01 11:55:00|8897.5|8896|8899.7|8898.8|8900.7|8899.8|8897|8895.9|756
1598961600000|2020-09-01 12:00:00|8899.6|8898.7|8895|8893.5|8900|8898.9|8893.1|8891.9|635
1598961900000|2020-09-01 12:05:00|8894.9|8893.4|8897.6|8896.7|8898.8|8897.9|8894.4|8893.2|479
1598962200000|2020-09-01 12:10:00|8897.5|8896.6|8897.7|8896.8|8898.8|8897.8|8894.4|8893.5|561
1598962500000|2020-09-01 12:15:00|8897.8|8896.9|8898.1|8897.2|8898.5|8897.3|8896|8895.1|549
1598962800000|2020-09-01 12:20:00|8898.6|8897.1|8899.9|8899|8900.5|8899.6|8898.2|8897.1|452
1598963100000|2020-09-01 12:25:00|8900|8899.1|8902.1|8901.2|8903.5|8902.6|8898.2|8897.3|597
1598963400000|2020-09-01 12:30:00|8902.2|8901.3|8903.9|8903|8906.4|8905.5|8901.4|8900.5|579
1598963700000|2020-09-01 12:35:00|8903.8|8902.9|8903.5|8902.6|8904.3|8903.4|8900.1|8899|525
1598964000000|2020-09-01 12:40:00|8903.6|8902.7|8904.2|8903.3|8904.9|8904|8902.8|8901.6|449
1598964300000|2020-09-01 12:45:00|8904.3|8903.4|8902|8901.1|8904.8|8903.7|8901.8|8900.9|535
1598964600000|2020-09-01 12:50:00|8901.9|8901|8902.7|8901.8|8904.2|8903|8901.1|8899.9|481
1598964900000|2020-09-01 12:55:00|8902.6|8901.7|8902.2|8900.7|8904.4|8903.5|8901.6|8900.6|600
1598965200000|2020-09-01 13:00:00|8902|8900.5|8906.2|8905.3|8908.4|8907.5|8900.7|8899.2|825
1598965500000|2020-09-01 13:05:00|8906.3|8905.4|8909.8|8908.9|8910.4|8909.1|8905.6|8904.7|698
1598965800000|2020-09-01 13:10:00|8909.7|8908.8|8910.4|8908.9|8910.8|8909.7|8906.9|8906|724
1598966100000|2020-09-01 13:15:00|8910.5|8909|8909.9|8908.4|8911.3|8910.1|8908.8|8907.6|672
1598966400000|2020-09-01 13:20:00|8909.8|8908.3|8908.8|8907.3|8917.3|8915.8|8908.4|8906.9|1193
1598966700000|2020-09-01 13:25:00|8908.6|8907.1|8909.6|8908.7|8910.5|8909.2|8906.8|8905.3|1029
1598967000000|2020-09-01 13:30:00|8909.5|8908.6|8909.6|8908.1|8911.5|8910.3|8907.3|8905.8|1091
1598967300000|2020-09-01 13:35:00|8909.7|8908.2|8907.3|8905.8|8912.4|8911|8906.7|8905.4|1091
1598967600000|2020-09-01 13:40:00|8907.1|8906.2|8909.1|8907.6|8912|8911|8905.9|8904.9|939
1598967900000|2020-09-01 13:45:00|8909.3|8907.8|8906.7|8905.8|8909.8|8907.8|8905.7|8904.6|998
1598968200000|2020-09-01 13:50:00|8906.9|8906|8911.4|8909.9|8914|8912.8|8904.2|8902.7|1005
1598968500000|2020-09-01 13:55:00|8911.3|8909.8|8912.6|8907.7|8914.4|8913.3|8910.2|8906.4|917
1598968800000|2020-09-01 14:00:00|8912.7|8908.6|8903|8901.5|8914.3|8912.6|8901.5|8900|1275
1598969100000|2020-09-01 14:05:00|8902.8|8901.3|8903.1|8901.6|8904.3|8902.9|8899.3|8897.8|1070
1598969400000|2020-09-01 14:10:00|8903.2|8901.7|8905.7|8904.8|8906|8904.8|8899.2|8897.9|954
1598969700000|2020-09-01 14:15:00|8905.6|8904.7|8903.9|8902.4|8907.1|8905.9|8902.2|8901|980
1598970000000|2020-09-01 14:20:00|8904|8903.1|8906.3|8905.4|8907|8905.9|8903.3|8902.2|805
1598970300000|2020-09-01 14:25:00|8906.2|8905.3|8905.9|8905|8909.3|8908.3|8904.9|8903.9|828
1598970600000|2020-09-01 14:30:00|8905.8|8904.9|8903.9|8903|8908.2|8907|8902.5|8901|913
1598970900000|2020-09-01 14:35:00|8904|8903.1|8903.9|8903|8905.8|8904.8|8903.1|8902.2|576
1598971200000|2020-09-01 14:40:00|8903.8|8902.9|8904.3|8903.4|8905.2|8904.3|8902.3|8901.4|641
1598971500000|2020-09-01 14:45:00|8904.4|8903.5|8905.4|8903.9|8905.8|8904.3|8897.6|8896.4|1051
1598971800000|2020-09-01 14:50:00|8905.5|8904|8902.2|8900.7|8905.8|8904.6|8899.6|8898.4|974
1598972100000|2020-09-01 14:55:00|8902|8901.1|8897.3|8896.4|8902|8901.1|8894.9|8893.7|1067
1598972400000|2020-09-01 15:00:00|8897.6|8896.1|8895.4|8894.5|8900.6|8899.5|8894.6|8893.4|984
1598972700000|2020-09-01 15:05:00|8895.5|8894.6|8889.6|8888.7|8896.5|8895.3|8889.2|8888.3|741
1598973000000|2020-09-01 15:10:00|8889.5|8888.6|8895.6|8894.7|8897.1|8896.1|8889.3|8888.4|681
1598973300000|2020-09-01 15:15:00|8895.7|8894.8|8898.5|8897.6|8899.1|8898.1|8895.6|8894.4|660
1598973600000|2020-09-01 15:20:00|8898.9|8897.4|8899.2|8898.3|8901.3|8900.1|8898.2|8897.2|826
1598973900000|2020-09-01 15:25:00|8898.3|8897.7|8900.1|8899.2|8901.2|8900.1|8896.9|8895.7|838
1598974200000|2020-09-01 15:30:00|8900.2|8899.3|8900.7|8899.8|8902.2|8901.3|8898.7|8897.6|647
1598974500000|2020-09-01 15:35:00|8900.9|8900|8905.5|8904|8906.2|8905|8900.7|8899.8|693
1598974800000|2020-09-01 15:40:00|8905.6|8904.1|8905.6|8904.1|8909.5|8908.4|8905.1|8903.9|479
1598975100000|2020-09-01 15:45:00|8905.7|8904.2|8904.7|8903.8|8907.5|8906.3|8904.5|8903.4|585
1598975400000|2020-09-01 15:50:00|8904.8|8903.9|8905.5|8904.6|8905.9|8904.8|8903.7|8902.6|470
1598975700000|2020-09-01 15:55:00|8905.8|8904.3|8907.6|8906.7|8908.1|8907|8905.3|8904.2|462
1598976000000|2020-09-01 16:00:00|8907.7|8906.8|8908.9|8908|8908.9|8908|8906.4|8905.2|475
1598976300000|2020-09-01 16:05:00|8909|8908.1|8910.3|8909.4|8910.7|8909.8|8906.4|8905.3|450
1598976600000|2020-09-01 16:10:00|8910.4|8909.5|8907.3|8906.4|8910.7|8909.8|8906.4|8905.5|540
1598976900000|2020-09-01 16:15:00|8907.4|8906.5|8908.2|8907.3|8910.2|8909.2|8906.9|8906|488
1598977200000|2020-09-01 16:20:00|8908.1|8907.2|8912.8|8911.9|8913.1|8912.2|8907.8|8906.9|526
1598977500000|2020-09-01 16:25:00|8912.7|8911.8|8913.6|8912.1|8915.1|8913.8|8910.9|8909.8|522
1598977800000|2020-09-01 16:30:00|8913.5|8912|8916.9|8916|8919.2|8918|8913.2|8911.9|786
1598978100000|2020-09-01 16:35:00|8917|8916.1|8916.6|8915.7|8919.5|8918.4|8916.5|8915.5|585
1598978400000|2020-09-01 16:40:00|8916.7|8915.8|8914.3|8913.4|8916.8|8915.8|8914.1|8912.7|528
1598978700000|2020-09-01 16:45:00|8914|8913.1|8910.8|8909.9|8914.3|8913.2|8910.1|8909.2|482
1598979000000|2020-09-01 16:50:00|8910.7|8909.8|8914|8913.1|8914.5|8913.4|8910.7|8909.8|434
1598979300000|2020-09-01 16:55:00|8914.1|8913.2|8912|8910.5|8914.8|8913.9|8911|8909.8|600
1598979600000|2020-09-01 17:00:00|8911.9|8910.4|8907.4|8906.5|8914.1|8912.6|8907.2|8906.2|739
1598979900000|2020-09-01 17:05:00|8907.3|8906.4|8904.7|8903.8|8908.1|8907|8901.3|8899.9|947
1598980200000|2020-09-01 17:10:00|8904.4|8903.5|8905.7|8904.2|8906.7|8905.4|8903.8|8902.6|771
1598980500000|2020-09-01 17:15:00|8905.6|8904.1|8902.8|8901.9|8906.8|8905.6|8902.7|8901.8|627
1598980800000|2020-09-01 17:20:00|8902.9|8902|8904|8902.5|8905.1|8903.9|8902.8|8901.6|584
1598981100000|2020-09-01 17:25:00|8904.1|8902.6|8903.6|8902.1|8904.1|8902.8|8901.9|8900.4|462
1598981400000|2020-09-01 17:30:00|8903.7|8902.2|8902.4|8900.9|8903.7|8902.3|8901.6|8900.5|505
1598981700000|2020-09-01 17:35:00|8902.5|8901|8899.2|8898.3|8902.8|8901.6|8898.7|8897.6|508
1598982000000|2020-09-01 17:40:00|8899.3|8898.4|8900.6|8899.7|8901.2|8900.3|8898.8|8897.7|496
1598982300000|2020-09-01 17:45:00|8900.3|8899.4|8900.9|8900|8902.9|8902|8900|8899.1|594
1598982600000|2020-09-01 17:50:00|8901.1|8900.2|8899.4|8898.5|8901.6|8900.7|8897.4|8896.4|618
1598982900000|2020-09-01 17:55:00|8899.5|8898.6|8902.5|8901.6|8902.8|8901.9|8897.6|8896.5|657
1598983200000|2020-09-01 18:00:00|8902.6|8901.7|8902.4|8901.5|8904.6|8903.5|8901.4|8900.4|528
1598983500000|2020-09-01 18:05:00|8902.3|8901.4|8902.7|8901.8|8903.1|8902|8900.9|8900|501
1598983800000|2020-09-01 18:10:00|8902.6|8901.7|8903.7|8902.8|8904.7|8903.6|8902.2|8901.2|444
1598984100000|2020-09-01 18:15:00|8903.6|8902.7|8901.7|8900.8|8904.6|8903.4|8901.6|8900.7|415
1598984400000|2020-09-01 18:20:00|8901.8|8900.9|8901.3|8899.8|8903.8|8902.7|8901|8899.5|438
1598984700000|2020-09-01 18:25:00|8901.2|8899.7|8900.9|8900|8902.5|8901.1|8900.5|8899.5|458
1598985000000|2020-09-01 18:30:00|8901|8900.1|8898.7|8897.8|8901.5|8900.5|8898.7|8897.7|343
1598985300000|2020-09-01 18:35:00|8898.8|8897.9|8900.1|8898.6|8900.4|8899.1|8898|8896.8|407
1598985600000|2020-09-01 18:40:00|8900.2|8898.7|8900.9|8900|8902.7|8901.6|8898.9|8897.7|664
1598985900000|2020-09-01 18:45:00|8901|8900.1|8900.5|8899.6|8903.1|8901.9|8899.8|8898.9|559
1598986200000|2020-09-01 18:50:00|8900.6|8899.7|8900.8|8899.9|8901.9|8900.9|8900.6|8899.4|392
1598986500000|2020-09-01 18:55:00|8900.7|8899.8|8899.3|8898.4|8902.3|8901|8898.4|8897.5|459
1598986800000|2020-09-01 19:00:00|8899.4|8898.5|8901.9|8900.4|8902.8|8901.7|8899.1|8898.2|611
1598987100000|2020-09-01 19:05:00|8902|8900.5|8900.7|8899.8|8902.3|8901.1|8900.4|8899|463
1598987400000|2020-09-01 19:10:00|8900.6|8899.7|8901.3|8899.8|8901.7|8900.4|8898.9|8897.7|429
1598987700000|2020-09-01 19:15:00|8901.4|8899.9|8901|8899.5|8903.8|8902.7|8900.6|8899.4|259
1598988000000|2020-09-01 19:20:00|8900.9|8899.4|8902.7|8901.8|8903.3|8902.1|8900.4|8899.2|320
1598988300000|2020-09-01 19:25:00|8902.8|8901.9|8902.5|8901.6|8904.5|8903.2|8901.9|8900.6|308
1598988600000|2020-09-01 19:30:00|8902.4|8901.5|8900.7|8899.2|8902.4|8901.5|8899.9|8898.7|432
1598988900000|2020-09-01 19:35:00|8900.6|8899.1|8902.1|8900.6|8903|8901.9|8900.4|8899|438
1598989200000|2020-09-01 19:40:00|8902.3|8900.8|8901.5|8900.6|8903.2|8902|8901|8900|408
1598989500000|2020-09-01 19:45:00|8901.6|8900.7|8901.4|8900.5|8903|8901.6|8901.2|8900.1|303
1598989800000|2020-09-01 19:50:00|8901.7|8900.2|8901.1|8899.6|8903|8901.7|8900.4|8899.3|390
1598990100000|2020-09-01 19:55:00|8901.2|8899.7|8902|8901.1|8902.8|8901.7|8899.4|8898.2|488
1598990400000|2020-09-01 20:00:00|8902.1|8901.2|8903.3|8901.8|8904|8902.7|8901.6|8900.1|299
1598990700000|2020-09-01 20:05:00|8903.2|8901.7|8903.1|8901.6|8903.8|8902.5|8901.8|8900.7|232
1598991000000|2020-09-01 20:10:00|8903|8901.5|8902.2|8900.7|8903.4|8901.9|8901.5|8900.3|205
1598991300000|2020-09-01 20:15:00|8902.1|8900.6|8902.9|8901.4|8903.2|8901.8|8901.7|8900.4|180
1598991600000|2020-09-01 20:20:00|8902.8|8901.3|8902.4|8901.5|8903|8901.6|8901.5|8900.3|124
1598991900000|2020-09-01 20:25:00|8902.5|8901.6|8903.2|8901.7|8903.6|8902.1|8902.3|8901.1|181
1598992200000|2020-09-01 20:30:00|8902.7|8901.8|8902|8900.5|8903.1|8901.9|8901.4|8900.1|149
1598992500000|2020-09-01 20:35:00|8902.1|8900.6|8901.9|8900.4|8902.3|8901.1|8901.6|8900.3|119
1598992800000|2020-09-01 20:40:00|8901.6|8900.7|8900.6|8899.1|8902.1|8900.9|8900.4|8898.9|151
1598993100000|2020-09-01 20:45:00|8900.5|8899|8899.6|8898.1|8901.3|8899.8|8899.4|8897.9|191
1598993400000|2020-09-01 20:50:00|8899.2|8897.7|8900.9|8899.4|8901.1|8899.6|8899|8897.5|235
1598993700000|2020-09-01 20:55:00|8900.8|8899.3|8900.6|8899.1|8902.2|8900.2|8900.5|8898|365
1598994000000|2020-09-01 21:00:00|8906|8894.9|8910|8898|8910.6|8898.6|8900.2|8892.1|77
1598994300000|2020-09-01 21:05:00|8909.3|8897.3|8903.8|8891.8|8913.8|8901.8|8902.5|8890.5|265
1598994600000|2020-09-01 21:10:00|8903.9|8891.9|8904.2|8892.2|8906.3|8894.3|8901.5|8890.8|285
1598994900000|2020-09-01 21:15:00|8904.5|8892.5|8904.3|8892.3|8907|8895|8902.8|8890.9|196
1598995200000|2020-09-01 21:20:00|8903.9|8891.9|8904.6|8892.6|8905.9|8896.1|8903.4|8891.7|224
1598995500000|2020-09-01 21:25:00|8904.5|8892.5|8904.8|8893.9|8906.5|8896.1|8903.5|8892.3|380
1598995800000|2020-09-01 21:30:00|8904.4|8894|8908.7|8896.7|8913.1|8901.1|8903.6|8892.7|1013
1598996100000|2020-09-01 21:35:00|8909.4|8897.4|8907.8|8895.8|8912.1|8900.1|8901.9|8890.7|845
1598996400000|2020-09-01 21:40:00|8907.6|8895.6|8907.1|8895.1|8909.2|8897.2|8906.4|8894.4|721
1598996700000|2020-09-01 21:45:00|8906.9|8894.9|8908.1|8896.1|8910.2|8898.2|8905.4|8893.4|1212
1598997000000|2020-09-01 21:50:00|8908.4|8896.4|8910.9|8898.9|8910.9|8898.9|8906.1|8894.1|732
1598997300000|2020-09-01 21:55:00|8910.7|8898.7|8910.5|8898.5|8912.3|8900.3|8908.6|8896.6|264
1598997600000|2020-09-01 22:00:00|8910.2|8898.2|8901.7|8897.6|8910.2|8898.8|8900.4|8893.6|590
1598997900000|2020-09-01 22:05:00|8901.6|8897.7|8901.1|8899.6|8902.6|8899.8|8900.4|8896.8|377
1598998200000|2020-09-01 22:10:00|8900.9|8899.4|8901.1|8899.6|8903.1|8899.9|8900.6|8898.3|220
1598998500000|2020-09-01 22:15:00|8901.6|8899.3|8901.6|8900.1|8903|8900.4|8900.9|8898.2|275
1598998800000|2020-09-01 22:20:00|8901.4|8899.9|8901.7|8898.9|8902.1|8900.1|8900.4|8898.4|211
1598999100000|2020-09-01 22:25:00|8901.8|8899.1|8901.4|8899.1|8902.1|8900.1|8900.3|8898.3|224
1598999400000|2020-09-01 22:30:00|8901.1|8899.2|8902|8900.5|8902.7|8900.9|8901|8899.1|177
1598999700000|2020-09-01 22:35:00|8901.9|8900.4|8899.8|8898.3|8902.6|8900.7|8899|8897.1|265
1599000000000|2020-09-01 22:40:00|8899.9|8898.4|8901.4|8899.9|8902|8900|8899.9|8897.8|277
1599000300000|2020-09-01 22:45:00|8901.2|8899.7|8901.4|8899.9|8902.2|8900.2|8900.9|8898.9|119
1599000600000|2020-09-01 22:50:00|8901.3|8899.8|8900.7|8899.2|8902.1|8900.2|8900.2|8897.8|245
1599000900000|2020-09-01 22:55:00|8900.6|8899.1|8899.9|8897.6|8902.3|8900.5|8899.6|8897.4|298
1599001200000|2020-09-01 23:00:00|8900|8897.5|8900.7|8899.2|8902|8899.9|8899.6|8897.5|322
1599001500000|2020-09-01 23:05:00|8900.8|8899.3|8899.9|8898.4|8901.9|8899.8|8899.5|8897.7|234
1599001800000|2020-09-01 23:10:00|8900.2|8898.7|8900.2|8898.7|8901|8899|8899.9|8898.3|133
1599002100000|2020-09-01 23:15:00|8900.4|8898.9|8901.1|8899.6|8901.5|8900|8900.2|8898.7|160
1599002400000|2020-09-01 23:20:00|8901|8899.5|8900.3|8898.8|8901.7|8900.2|8899.9|8898.4|205
1599002700000|2020-09-01 23:25:00|8900.4|8898.9|8899.4|8897.9|8900.8|8899.3|8899.3|8897.8|215
1599003000000|2020-09-01 23:30:00|8899.3|8897.8|8898.9|8898|8900.2|8898.7|8898.8|8897.4|201
1599003300000|2020-09-01 23:35:00|8899.2|8897.7|8900.7|8899.2|8900.7|8899.2|8898.6|8897.1|229
1599003600000|2020-09-01 23:40:00|8900.6|8899.1|8901.9|8900.4|8902.5|8901|8900.5|8899|213
1599003900000|2020-09-01 23:45:00|8902|8900.5|8900.9|8899.4|8902|8900.5|8900.6|8899.3|200
1599004200000|2020-09-01 23:50:00|8900.8|8899.3|8900.5|8899|8901.8|8900.3|8900.3|8898.8|192
1599004500000|2020-09-01 23:55:00|8900.4|8898.9|8898.3|8896.8|8900.5|8899|8898.2|8896.7|221
1598918400000|2020-09-01 00:00:00|8933|8931.5|8936.4|8934.9|8936.8|8935.3|8932.8|8931.3|471
1598918700000|2020-09-01 00:05:00|8936.1|8935.2|8936.1|8934.6|8938.1|8936.9|8935.4|8934|398
1598919000000|2020-09-01 00:10:00|8935.7|8934.8|8936.8|8935.3|8937.7|8936.3|8935.2|8934|353
1598919300000|2020-09-01 00:15:00|8936.9|8935.4|8934.8|8933.9|8938.1|8936.6|8934.2|8932.9|295
1598919600000|2020-09-01 00:20:00|8934.7|8933.8|8936|8934.5|8936.1|8934.9|8934|8932.9|273
1598919900000|2020-09-01 00:25:00|8936.1|8934.6|8935.6|8934.1|8936.4|8934.9|8935.1|8933.8|239
1598920200000|2020-09-01 00:30:00|8935.7|8934.2|8934.9|8933.4|8936.2|8934.8|8934.8|8933.3|187
1598920500000|2020-09-01 00:35:00|8935|8933.5|8935.5|8934|8935.6|8934.2|8934.6|8933.1|168
1598920800000|2020-09-01 00:40:00|8935.4|8933.9|8935.6|8934.1|8936.5|8935.3|8934.9|8933.4|300
1598921100000|2020-09-01 00:45:00|8935.5|8934|8934.9|8933.4|8936|8934.5|8933.5|8932.3|255
1598921400000|2020-09-01 00:50:00|8934.8|8933.3|8937.8|8936.3|8938|8936.5|8934.3|8933|453
1598921700000|2020-09-01 00:55:00|8938|8936.5|8938.9|8937.4|8939.1|8937.7|8936|8934.5|309
1598922000000|2020-09-01 01:00:00|8939|8937.5|8937.6|8936.1|8939.3|8938.3|8937.3|8935.8|491
1598922300000|2020-09-01 01:05:00|8937.5|8936|8939.3|8937.8|8939.4|8937.9|8937.2|8935.7|286
1598922600000|2020-09-01 01:10:00|8939.4|8937.9|8938.4|8936.9|8940.8|8939.3|8938.3|8936.8|292
1598922900000|2020-09-01 01:15:00|8938.5|8937|8938.2|8936.7|8939.4|8937.9|8937.7|8936.5|289
1598923200000|2020-09-01 01:20:00|8938.1|8936.6|8940.2|8938.7|8940.7|8939.3|8937.8|8936.6|273
1598923500000|2020-09-01 01:25:00|8940.3|8938.8|8938.1|8936.6|8940.8|8939.5|8938|8936.5|369
1598923800000|2020-09-01 01:30:00|8938.2|8936.7|8938.3|8936.8|8939.2|8937.7|8938.1|8936.6|281
1598924100000|2020-09-01 01:35:00|8938.4|8936.9|8938.9|8937.4|8940.2|8938.7|8937.9|8936.4|416
1598924400000|2020-09-01 01:40:00|8939|8937.5|8939.1|8937.6|8939.6|8938.1|8937.6|8936.1|586
1598924700000|2020-09-01 01:45:00|8939|8937.5|8938.2|8937.3|8939.2|8937.7|8937.6|8936.2|441
1598925000000|2020-09-01 01:50:00|8938.5|8937|8936|8934.5|8938.6|8937.3|8935.2|8933.7|443
1598925300000|2020-09-01 01:55:00|8936.1|8934.6|8936.5|8935|8942.6|8941.1|8935.9|8934.4|650
1598925600000|2020-09-01 02:00:00|8936.2|8934.7|8936|8934.5|8940.3|8938.9|8935.4|8934|641
1598925900000|2020-09-01 02:05:00|8936.1|8934.6|8935.1|8934.2|8938.3|8937.1|8935.1|8933.7|517
1598926200000|2020-09-01 02:10:00|8935|8934.1|8935|8933.5|8936.2|8935.2|8932.9|8931.8|427
1598926500000|2020-09-01 02:15:00|8935.1|8933.6|8936.6|8935.1|8937.2|8936|8935|8933.5|391
1598926800000|2020-09-01 02:20:00|8936.7|8935.2|8937.8|8936.3|8938.1|8936.8|8936.1|8934.7|279
1598927100000|2020-09-01 02:25:00|8937.7|8936.2|8938.9|8938|8940.2|8938.7|8937.6|8936.1|346
1598927400000|2020-09-01 02:30:00|8939|8938.1|8940.4|8938.9|8940.5|8939.2|8938.3|8937.1|416
1598927700000|2020-09-01 02:35:00|8940.1|8939.2|8945.4|8943.9|8947|8945.5|8939|8938|764
1598928000000|2020-09-01 02:40:00|8945.5|8944|8942.2|8940.7|8946.4|8944.9|8942|8940.5|774
1598928300000|2020-09-01 02:45:00|8942.3|8940.8|8944.4|8942.9|8945.7|8944.2|8942.2|8940.7|598
1598928600000|2020-09-01 02:50:00|8944.3|8942.8|8943.5|8942|8944.9|8943.7|8942.2|8940.7|500
1598928900000|2020-09-01 02:55:00|8943.4|8941.9|8942.6|8941.1|8943.9|8942.4|8941.5|8940.2|335
1598929200000|2020-09-01 03:00:00|8942.5|8941|8943|8941.5|8943.6|8942.1|8941.2|8939.7|326
1598929500000|2020-09-01 03:05:00|8943.1|8941.6|8943.5|8942|8943.5|8942|8942.2|8940.7|243
1598929800000|2020-09-01 03:10:00|8943.4|8941.9|8944|8942.5|8944.4|8942.9|8943.3|8941.8|272
1598930100000|2020-09-01 03:15:00|8943.9|8942.4|8944.8|8943.3|8944.9|8943.5|8942.6|8941.3|303
1598930400000|2020-09-01 03:20:00|8944.7|8943.2|8944.8|8943.3|8946.2|8944.7|8943.9|8942.4|443
1598930700000|2020-09-01 03:25:00|8944.7|8943.2|8945|8943.5|8945.3|8943.8|8944|8942.5|322
1598931000000|2020-09-01 03:30:00|8944.9|8943.4|8945|8943.5|8945.3|8943.8|8943.9|8942.6|306
1598931300000|2020-09-01 03:35:00|8944.9|8943.4|8943.7|8942.2|8945.8|8944.4|8943.7|8942.2|312
1598931600000|2020-09-01 03:40:00|8943.9|8942.4|8943.8|8942.3|8944.9|8943.4|8942.6|8941.1|272
1598931900000|2020-09-01 03:45:00|8943.3|8942.4|8943.5|8942|8944.1|8942.6|8942.8|8941.4|239
1598932200000|2020-09-01 03:50:00|8943.6|8942.1|8943.1|8941.6|8943.6|8942.1|8942.5|8941|183
1598932500000|2020-09-01 03:55:00|8942.9|8941.4|8942.6|8941.1|8943.1|8941.8|8942.4|8940.9|143
1598932800000|2020-09-01 04:00:00|8942.7|8941.2|8943.2|8941.7|8943.4|8942.1|8941.9|8940.4|276
1598933100000|2020-09-01 04:05:00|8943.1|8941.6|8944.5|8943.6|8945.1|8943.6|8942.9|8941.4|296
1598933400000|2020-09-01 04:10:00|8944.8|8943.3|8943.4|8941.9|8944.9|8943.4|8942.2|8940.7|245
1598933700000|2020-09-01 04:15:00|8943.3|8941.8|8942.2|8940.7|8943.8|8942.3|8941.5|8940.5|225
1598934000000|2020-09-01 04:20:00|8942.1|8940.6|8943.5|8942|8943.7|8942.2|8942.1|8940.6|192
1598934300000|2020-09-01 04:25:00|8943.4|8941.9|8942.6|8941.1|8943.9|8942.4|8942.2|8940.7|164
1598934600000|2020-09-01 04:30:00|8942.9|8941.4|8943.2|8941.7|8945|8943.5|8942.5|8941|435
1598934900000|2020-09-01 04:35:00|8943.1|8941.6|8943.9|8942.4|8944.8|8943.5|8942.5|8941|344
1598935200000|2020-09-01 04:40:00|8943.8|8942.3|8943.2|8941.7|8943.9|8942.4|8942.5|8941.1|315
1598935500000|2020-09-01 04:45:00|8943.3|8941.8|8942.9|8941.4|8943.5|8942.1|8942.7|8941.2|125
1598935800000|2020-09-01 04:50:00|8942.8|8941.3|8943.8|8942.3|8944.4|8943.1|8942.6|8941.3|175
1598936100000|2020-09-01 04:55:00|8943.9|8942.4|8943.4|8941.9|8944|8943|8942|8940.7|282
1598936400000|2020-09-01 05:00:00|8943.2|8941.7|8942.7|8941.2|8944.7|8943.3|8941.8|8940.5|361
1598936700000|2020-09-01 05:05:00|8942.6|8941.1|8943.1|8941.6|8943.6|8942.5|8942|8940.5|307
1598937000000|2020-09-01 05:10:00|8943|8941.5|8941|8940.1|8943|8941.5|8940.5|8939.2|191
1598937300000|2020-09-01 05:15:00|8941.3|8939.8|8941.3|8939.8|8941.6|8940.3|8940.4|8939.1|229
1598937600000|2020-09-01 05:20:00|8941.2|8939.7|8940.8|8939.3|8941.9|8940.6|8940.1|8938.6|358
1598937900000|2020-09-01 05:25:00|8940.7|8939.2|8938.9|8937.4|8941.2|8939.8|8938.7|8937.4|336
1598938200000|2020-09-01 05:30:00|8939|8937.5|8942.2|8940.7|8942.3|8940.8|8938|8936.9|522
1598938500000|2020-09-01 05:35:00|8942.4|8940.9|8940.7|8939.2|8942.5|8941|8939.7|8938.4|287
1598938800000|2020-09-01 05:40:00|8940.6|8939.1|8939.9|8939|8941.5|8940.4|8939.6|8938.1|281
1598939100000|2020-09-01 05:45:00|8940.2|8938.7|8938.1|8936.6|8941.2|8939.7|8937.4|8936.3|413
1598939400000|2020-09-01 05:50:00|8938.2|8936.7|8938.8|8937.3|8939.5|8938.2|8937.4|8936.2|317
1598939700000|2020-09-01 05:55:00|8938.7|8937.2|8938.9|8938|8941|8939.8|8938.2|8936.7|466
1598940000000|2020-09-01 06:00:00|8939|8937.5|8938.8|8937.3|8939.8|8938.3|8938.2|8936.7|413
1598940300000|2020-09-01 06:05:00|8938.7|8937.2|8937.4|8935.9|8940.2|8938.7|8937|8935.5|470
1598940600000|2020-09-01 06:10:00|8937.3|8935.8|8936.5|8935|8937.9|8936.5|8934.8|8933.6|626
1598940900000|2020-09-01 06:15:00|8936.4|8934.9|8936.4|8935.5|8937.2|8935.7|8935.7|8934.2|422
1598941200000|2020-09-01 06:20:00|8936.7|8935.2|8939.9|8938.4|8941|8939.6|8935.7|8934.2|656
1598941500000|2020-09-01 06:25:00|8939.7|8938.2|8939.5|8938|8941.2|8939.9|8938.8|8937.6|661
1598941800000|2020-09-01 06:30:00|8939.3|8937.8|8939.6|8938.7|8941.3|8940.1|8938.9|8937.8|611
1598942100000|2020-09-01 06:35:00|8939.9|8938.4|8938.7|8937.8|8940.9|8939.7|8938.5|8937.4|384
1598942400000|2020-09-01 06:40:00|8939|8937.5|8936.5|8935|8940.2|8939|8936|8935|566
1598942700000|2020-09-01 06:45:00|8936.6|8935.1|8942|8940.5|8942|8940.9|8936.4|8935.1|532
1598943000000|2020-09-01 06:50:00|8942.1|8940.6|8939.7|8938.8|8942.1|8940.9|8939.4|8938.5|529
1598943300000|2020-09-01 06:55:00|8939.6|8938.7|8935.7|8934.2|8940|8938.8|8935|8933.9|774
1598943600000|2020-09-01 07:00:00|8935.8|8934.3|8933.8|8932.9|8940.4|8939.5|8933.3|8932.2|930
1598943900000|2020-09-01 07:05:00|8934.1|8932.6|8934.1|8933.2|8934.9|8933.8|8931.6|8930.7|794
1598944200000|2020-09-01 07:10:00|8934|8933.1|8935|8933.5|8936.3|8935.1|8932.7|8931.4|939
1598944500000|2020-09-01 07:15:00|8934.8|8933.9|8930.6|8929.1|8935.5|8934.4|8929.1|8928|896
1598944800000|2020-09-01 07:20:00|8930.7|8929.8|8931.4|8930.5|8931.4|8930.5|8927.8|8926.8|706
1598945100000|2020-09-01 07:25:00|8931.2|8930.3|8932.8|8931.3|8933.2|8932.2|8930.7|8929.6|640
1598945400000|2020-09-01 07:30:00|8932.7|8931.2|8929.9|8929|8932.9|8931.8|8929.8|8928.6|608
1598945700000|2020-09-01 07:35:00|8930|8929.1|8933|8932.1|8935.9|8934.8|8929.7|8928.7|606
1598946000000|2020-09-01 07:40:00|8932.9|8932|8932.1|8930.6|8933.6|8932.5|8931.4|8930.2|726
1598946300000|2020-09-01 07:45:00|8932|8931.1|8928.4|8926.9|8932.1|8931.1|8927.7|8926.5|773
1598946600000|2020-09-01 07:50:00|8928.2|8927.3|8923.8|8922.3|8928.9|8927.5|8920.5|8919.4|1063
1598946900000|2020-09-01 07:55:00|8923.9|8922.4|8927|8925.5|8929|8927.5|8922.6|8921.1|967
1598947200000|2020-09-01 08:00:00|8926.9|8925.4|8925.4|8924.5|8927.5|8926.3|8924.8|8923.3|824
1598947500000|2020-09-01 08:05:00|8925.3|8924.4|8927.2|8926.3|8928.1|8926.8|8925.1|8924.2|635
1598947800000|2020-09-01 08:10:00|8927.3|8926.4|8924.9|8924|8927.9|8926.9|8923.4|8922.1|466
1598948100000|2020-09-01 08:15:00|8924.8|8923.9|8922.8|8921.9|8925.8|8924.9|8922.4|8921.5|760
1598948400000|2020-09-01 08:20:00|8922.7|8921.8|8919.9|8918.4|8922.9|8922|8918.1|8916.8|761
1598948700000|2020-09-01 08:25:00|8919.4|8918.5|8922|8920.5|8923.5|8922.3|8918.2|8917.1|744
1598949000000|2020-09-01 08:30:00|8922.2|8919.9|8921.3|8920.4|8924.6|8923.5|8920.4|8918.9|819
1598949300000|2020-09-01 08:35:00|8921.2|8920.3|8921.9|8921|8923.3|8922.4|8918.2|8916.9|924
1598949600000|2020-09-01 08:40:00|8922.1|8920.6|8921.8|8920.9|8924.6|8923.4|8920.8|8919.7|729
1598949900000|2020-09-01 08:45:00|8921.9|8921|8921.4|8920.5|8927|8925.8|8921.4|8920.1|830
1598950200000|2020-09-01 08:50:00|8921.8|8920.3|8922|8920.5|8923.5|8922.2|8920.8|8919.6|657
1598950500000|2020-09-01 08:55:00|8922.1|8920.6|8923.5|8920.2|8924.8|8923.8|8920.4|8919.4|715
1598950800000|2020-09-01 09:00:00|8923.4|8920.7|8917.8|8916.9|8923.4|8920.7|8917.6|8916.4|773
1598951100000|2020-09-01 09:05:00|8918.1|8916.6|8914|8912.5|8918.9|8917.9|8911.3|8910.3|623
1598951400000|2020-09-01 09:10:00|8913.7|8912.8|8913|8911.5|8915.1|8913.7|8910.6|8909.3|667
1598951700000|2020-09-01 09:15:00|8912.9|8911.4|8912.4|8910.9|8914.6|8913.5|8910.8|8909.5|706
1598952000000|2020-09-01 09:20:00|8912.5|8911|8909.3|8908.4|8912.5|8911.1|8907.5|8906.2|626
1598952300000|2020-09-01 09:25:00|8909.4|8908.5|8907.2|8906.3|8910.2|8909.2|8906|8905.1|650
1598952600000|2020-09-01 09:30:00|8907.1|8906.2|8910.4|8908.9|8910.4|8909.4|8906.9|8905.7|612
1598952900000|2020-09-01 09:35:00|8910.3|8908.8|8908.6|8907.1|8910.7|8909.2|8908|8906.5|740
1598953200000|2020-09-01 09:40:00|8908.5|8907|8910|8908.5|8911.3|8910.2|8908.2|8907|646
1598953500000|2020-09-01 09:45:00|8909.9|8908.4|8912.8|8911.3|8913|8911.5|8909.5|8908|671
1598953800000|2020-09-01 09:50:00|8912.9|8911.4|8910.4|8908.9|8913.3|8911.8|8909.7|8908.4|446
1598954100000|2020-09-01 09:55:00|8910.5|8909|8909.9|8909|8911.8|8910.5|8909.6|8908.3|403
1598954400000|2020-09-01 10:00:00|8910.1|8909.2|8909.1|8908.2|8910.6|8909.4|8906.4|8905.5|614
1598954700000|2020-09-01 10:05:00|8909|8908.1|8905.6|8904.1|8909.8|8908.8|8904.5|8903.4|485
1598955000000|2020-09-01 10:10:00|8905.4|8904.5|8905.9|8905|8907.1|8905.9|8903.6|8902.3|499
1598955300000|2020-09-01 10:15:00|8906|8905.1|8903.2|8902.3|8906.2|8905.1|8901.7|8900.4|466
1598955600000|2020-09-01 10:20:00|8903.3|8902.4|8901.5|8900.6|8903.6|8902.7|8897.3|8896.4|882
1598955900000|2020-09-01 10:25:00|8901.6|8900|8903.8|8902.9|8905.3|8904.4|8900.9|8899.8|615
1598956200000|2020-09-01 10:30:00|8903.7|8902.8|8906.3|8905.4|8906.3|8905.4|8903.3|8902.4|549
1598956500000|2020-09-01 10:35:00|8906|8905.1|8904.1|8903.2|8906.9|8906|8903.9|8902.9|585
1598956800000|2020-09-01 10:40:00|8904|8903.1|8903.9|8902.4|8905.7|8904.5|8903.3|8902.1|407
1598957100000|2020-09-01 10:45:00|8903.6|8902.7|8905.2|8903.7|8905.3|8904.1|8901.9|8900.7|474
1598957400000|2020-09-01 10:50:00|8904.9|8904|8908.3|8906.8|8909.3|8908.1|8904.7|8903.5|641
1598957700000|2020-09-01 10:55:00|8908|8907.1|8905.1|8904.2|8909.9|8909|8904.5|8903.5|667
1598958000000|2020-09-01 11:00:00|8905.4|8903.9|8899.2|8897.7|8905.4|8903.9|8898.4|8897.2|801
1598958300000|2020-09-01 11:05:00|8898.9|8898|8897.2|8896.3|8899.3|8898.1|8894.9|8893.8|738
1598958600000|2020-09-01 11:10:00|8897.1|8896.2|8897.2|8895.7|8898.7|8897.3|8895.3|8894.2|477
1598958900000|2020-09-01 11:15:00|8897.3|8895.8|8895.3|8894.4|8897.8|8896.7|8895.1|8894|547
1598959200000|2020-09-01 11:20:00|8895.6|8894.7|8896.2|8895.3|8897.4|8896.4|8894.2|8893.1|518
1598959500000|2020-09-01 11:25:00|8896.1|8895.2|8898.2|8896.7|8898.5|8897.6|8895.2|8894.3|615
1598959800000|2020-09-01 11:30:00|8898.3|8896.8|8901.2|8899.7|8901.3|8900.2|8897.9|8896.7|530
1598960100000|2020-09-01 11:35:00|8901.1|8899.6|8900.7|8899.2|8901.9|8900.5|8899.4|8898.1|553
1598960400000|2020-09-01 11:40:00|8900.6|8899.1|8901|8900.1|8902.8|8901.6|8899.1|8898|718
1598960700000|2020-09-01 11:45:00|8900.9|8900|8899.4|8897.9|8901.6|8900.4|8898|8896.8|560
1598961000000|2020-09-01 11:50:00|8899.5|8898|8897.6|8896.1|8899.9|8898.5|8896.1|8894.9|510
1598961300000|2020-09-01 11:55:00|8897.5|8896|8899.7|8898.8|8900.7|8899.8|8897|8895.9|756
1598961600000|2020-09-01 12:00:00|8899.6|8898.7|8895|8893.5|8900|8898.9|8893.1|8891.9|635
1598961900000|2020-09-01 12:05:00|8894.9|8893.4|8897.6|8896.7|8898.8|8897.9|8894.4|8893.2|479
1598962200000|2020-09-01 12:10:00|8897.5|8896.6|8897.7|8896.8|8898.8|8897.8|8894.4|8893.5|561
1598962500000|2020-09-01 12:15:00|8897.8|8896.9|8898.1|8897.2|8898.5|8897.3|8896|8895.1|549
1598962800000|2020-09-01 12:20:00|8898.6|8897.1|8899.9|8899|8900.5|8899.6|8898.2|8897.1|452
1598963100000|2020-09-01 12:25:00|8900|8899.1|8902.1|8901.2|8903.5|8902.6|8898.2|8897.3|597
1598963400000|2020-09-01 12:30:00|8902.2|8901.3|8903.9|8903|8906.4|8905.5|8901.4|8900.5|579
1598963700000|2020-09-01 12:35:00|8903.8|8902.9|8903.5|8902.6|8904.3|8903.4|8900.1|8899|525
1598964000000|2020-09-01 12:40:00|8903.6|8902.7|8904.2|8903.3|8904.9|8904|8902.8|8901.6|449
1598964300000|2020-09-01 12:45:00|8904.3|8903.4|8902|8901.1|8904.8|8903.7|8901.8|8900.9|535
1598964600000|2020-09-01 12:50:00|8901.9|8901|8902.7|8901.8|8904.2|8903|8901.1|8899.9|481
1598964900000|2020-09-01 12:55:00|8902.6|8901.7|8902.2|8900.7|8904.4|8903.5|8901.6|8900.6|600
1598965200000|2020-09-01 13:00:00|8902|8900.5|8906.2|8905.3|8908.4|8907.5|8900.7|8899.2|825
1598965500000|2020-09-01 13:05:00|8906.3|8905.4|8909.8|8908.9|8910.4|8909.1|8905.6|8904.7|698
1598965800000|2020-09-01 13:10:00|8909.7|8908.8|8910.4|8908.9|8910.8|8909.7|8906.9|8906|724
1598966100000|2020-09-01 13:15:00|8910.5|8909|8909.9|8908.4|8911.3|8910.1|8908.8|8907.6|672
1598966400000|2020-09-01 13:20:00|8909.8|8908.3|8908.8|8907.3|8917.3|8915.8|8908.4|8906.9|1193
1598966700000|2020-09-01 13:25:00|8908.6|8907.1|8909.6|8908.7|8910.5|8909.2|8906.8|8905.3|1029
1598967000000|2020-09-01 13:30:00|8909.5|8908.6|8909.6|8908.1|8911.5|8910.3|8907.3|8905.8|1091
1598967300000|2020-09-01 13:35:00|8909.7|8908.2|8907.3|8905.8|8912.4|8911|8906.7|8905.4|1091
1598967600000|2020-09-01 13:40:00|8907.1|8906.2|8909.1|8907.6|8912|8911|8905.9|8904.9|939
1598967900000|2020-09-01 13:45:00|8909.3|8907.8|8906.7|8905.8|8909.8|8907.8|8905.7|8904.6|998
1598968200000|2020-09-01 13:50:00|8906.9|8906|8911.4|8909.9|8914|8912.8|8904.2|8902.7|1005
1598968500000|2020-09-01 13:55:00|8911.3|8909.8|8912.6|8907.7|8914.4|8913.3|8910.2|8906.4|917
1598968800000|2020-09-01 14:00:00|8912.7|8908.6|8903|8901.5|8914.3|8912.6|8901.5|8900|1275
1598969100000|2020-09-01 14:05:00|8902.8|8901.3|8903.1|8901.6|8904.3|8902.9|8899.3|8897.8|1070
1598969400000|2020-09-01 14:10:00|8903.2|8901.7|8905.7|8904.8|8906|8904.8|8899.2|8897.9|954
1598969700000|2020-09-01 14:15:00|8905.6|8904.7|8903.9|8902.4|8907.1|8905.9|8902.2|8901|980
1598970000000|2020-09-01 14:20:00|8904|8903.1|8906.3|8905.4|8907|8905.9|8903.3|8902.2|805
1598970300000|2020-09-01 14:25:00|8906.2|8905.3|8905.9|8905|8909.3|8908.3|8904.9|8903.9|828
1598970600000|2020-09-01 14:30:00|8905.8|8904.9|8903.9|8903|8908.2|8907|8902.5|8901|913
1598970900000|2020-09-01 14:35:00|8904|8903.1|8903.9|8903|8905.8|8904.8|8903.1|8902.2|576
1598971200000|2020-09-01 14:40:00|8903.8|8902.9|8904.3|8903.4|8905.2|8904.3|8902.3|8901.4|641
1598971500000|2020-09-01 14:45:00|8904.4|8903.5|8905.4|8903.9|8905.8|8904.3|8897.6|8896.4|1051
1598971800000|2020-09-01 14:50:00|8905.5|8904|8902.2|8900.7|8905.8|8904.6|8899.6|8898.4|974
1598972100000|2020-09-01 14:55:00|8902|8901.1|8897.3|8896.4|8902|8901.1|8894.9|8893.7|1067
1598972400000|2020-09-01 15:00:00|8897.6|8896.1|8895.4|8894.5|8900.6|8899.5|8894.6|8893.4|984
1598972700000|2020-09-01 15:05:00|8895.5|8894.6|8889.6|8888.7|8896.5|8895.3|8889.2|8888.3|741
1598973000000|2020-09-01 15:10:00|8889.5|8888.6|8895.6|8894.7|8897.1|8896.1|8889.3|8888.4|681
1598973300000|2020-09-01 15:15:00|8895.7|8894.8|8898.5|8897.6|8899.1|8898.1|8895.6|8894.4|660
1598973600000|2020-09-01 15:20:00|8898.9|8897.4|8899.2|8898.3|8901.3|8900.1|8898.2|8897.2|826
1598973900000|2020-09-01 15:25:00|8898.3|8897.7|8900.1|8899.2|8901.2|8900.1|8896.9|8895.7|838
1598974200000|2020-09-01 15:30:00|8900.2|8899.3|8900.7|8899.8|8902.2|8901.3|8898.7|8897.6|647
1598974500000|2020-09-01 15:35:00|8900.9|8900|8905.5|8904|8906.2|8905|8900.7|8899.8|693
1598974800000|2020-09-01 15:40:00|8905.6|8904.1|8905.6|8904.1|8909.5|8908.4|8905.1|8903.9|479
1598975100000|2020-09-01 15:45:00|8905.7|8904.2|8904.7|8903.8|8907.5|8906.3|8904.5|8903.4|585
1598975400000|2020-09-01 15:50:00|8904.8|8903.9|8905.5|8904.6|8905.9|8904.8|8903.7|8902.6|470
1598975700000|2020-09-01 15:55:00|8905.8|8904.3|8907.6|8906.7|8908.1|8907|8905.3|8904.2|462
1598976000000|2020-09-01 16:00:00|8907.7|8906.8|8908.9|8908|8908.9|8908|8906.4|8905.2|475
1598976300000|2020-09-01 16:05:00|8909|8908.1|8910.3|8909.4|8910.7|8909.8|8906.4|8905.3|450
1598976600000|2020-09-01 16:10:00|8910.4|8909.5|8907.3|8906.4|8910.7|8909.8|8906.4|8905.5|540
1598976900000|2020-09-01 16:15:00|8907.4|8906.5|8908.2|8907.3|8910.2|8909.2|8906.9|8906|488
1598977200000|2020-09-01 16:20:00|8908.1|8907.2|8912.8|8911.9|8913.1|8912.2|8907.8|8906.9|526
1598977500000|2020-09-01 16:25:00|8912.7|8911.8|8913.6|8912.1|8915.1|8913.8|8910.9|8909.8|522
1598977800000|2020-09-01 16:30:00|8913.5|8912|8916.9|8916|8919.2|8918|8913.2|8911.9|786
1598978100000|2020-09-01 16:35:00|8917|8916.1|8916.6|8915.7|8919.5|8918.4|8916.5|8915.5|585
1598978400000|2020-09-01 16:40:00|8916.7|8915.8|8914.3|8913.4|8916.8|8915.8|8914.1|8912.7|528
1598978700000|2020-09-01 16:45:00|8914|8913.1|8910.8|8909.9|8914.3|8913.2|8910.1|8909.2|482
1598979000000|2020-09-01 16:50:00|8910.7|8909.8|8914|8913.1|8914.5|8913.4|8910.7|8909.8|434
1598979300000|2020-09-01 16:55:00|8914.1|8913.2|8912|8910.5|8914.8|8913.9|8911|8909.8|600
1598979600000|2020-09-01 17:00:00|8911.9|8910.4|8907.4|8906.5|8914.1|8912.6|8907.2|8906.2|739
1598979900000|2020-09-01 17:05:00|8907.3|8906.4|8904.7|8903.8|8908.1|8907|8901.3|8899.9|947
1598980200000|2020-09-01 17:10:00|8904.4|8903.5|8905.7|8904.2|8906.7|8905.4|8903.8|8902.6|771
1598980500000|2020-09-01 17:15:00|8905.6|8904.1|8902.8|8901.9|8906.8|8905.6|8902.7|8901.8|627
1598980800000|2020-09-01 17:20:00|8902.9|8902|8904|8902.5|8905.1|8903.9|8902.8|8901.6|584
1598981100000|2020-09-01 17:25:00|8904.1|8902.6|8903.6|8902.1|8904.1|8902.8|8901.9|8900.4|462
1598981400000|2020-09-01 17:30:00|8903.7|8902.2|8902.4|8900.9|8903.7|8902.3|8901.6|8900.5|505
1598981700000|2020-09-01 17:35:00|8902.5|8901|8899.2|8898.3|8902.8|8901.6|8898.7|8897.6|508
1598982000000|2020-09-01 17:40:00|8899.3|8898.4|8900.6|8899.7|8901.2|8900.3|8898.8|8897.7|496
1598982300000|2020-09-01 17:45:00|8900.3|8899.4|8900.9|8900|8902.9|8902|8900|8899.1|594
1598982600000|2020-09-01 17:50:00|8901.1|8900.2|8899.4|8898.5|8901.6|8900.7|8897.4|8896.4|618
1598982900000|2020-09-01 17:55:00|8899.5|8898.6|8902.5|8901.6|8902.8|8901.9|8897.6|8896.5|657
1598983200000|2020-09-01 18:00:00|8902.6|8901.7|8902.4|8901.5|8904.6|8903.5|8901.4|8900.4|528
1598983500000|2020-09-01 18:05:00|8902.3|8901.4|8902.7|8901.8|8903.1|8902|8900.9|8900|501
1598983800000|2020-09-01 18:10:00|8902.6|8901.7|8903.7|8902.8|8904.7|8903.6|8902.2|8901.2|444
1598984100000|2020-09-01 18:15:00|8903.6|8902.7|8901.7|8900.8|8904.6|8903.4|8901.6|8900.7|415
1598984400000|2020-09-01 18:20:00|8901.8|8900.9|8901.3|8899.8|8903.8|8902.7|8901|8899.5|438
1598984700000|2020-09-01 18:25:00|8901.2|8899.7|8900.9|8900|8902.5|8901.1|8900.5|8899.5|458
1598985000000|2020-09-01 18:30:00|8901|8900.1|8898.7|8897.8|8901.5|8900.5|8898.7|8897.7|343
1598985300000|2020-09-01 18:35:00|8898.8|8897.9|8900.1|8898.6|8900.4|8899.1|8898|8896.8|407
1598985600000|2020-09-01 18:40:00|8900.2|8898.7|8900.9|8900|8902.7|8901.6|8898.9|8897.7|664
1598985900000|2020-09-01 18:45:00|8901|8900.1|8900.5|8899.6|8903.1|8901.9|8899.8|8898.9|559
1598986200000|2020-09-01 18:50:00|8900.6|8899.7|8900.8|8899.9|8901.9|8900.9|8900.6|8899.4|392
1598986500000|2020-09-01 18:55:00|8900.7|8899.8|8899.3|8898.4|8902.3|8901|8898.4|8897.5|459
1598986800000|2020-09-01 19:00:00|8899.4|8898.5|8901.9|8900.4|8902.8|8901.7|8899.1|8898.2|611
1598987100000|2020-09-01 19:05:00|8902|8900.5|8900.7|8899.8|8902.3|8901.1|8900.4|8899|463
1598987400000|2020-09-01 19:10:00|8900.6|8899.7|8901.3|8899.8|8901.7|8900.4|8898.9|8897.7|429
1598987700000|2020-09-01 19:15:00|8901.4|8899.9|8901|8899.5|8903.8|8902.7|8900.6|8899.4|259
1598988000000|2020-09-01 19:20:00|8900.9|8899.4|8902.7|8901.8|8903.3|8902.1|8900.4|8899.2|320
1598988300000|2020-09-01 19:25:00|8902.8|8901.9|8902.5|8901.6|8904.5|8903.2|8901.9|8900.6|308
1598988600000|2020-09-01 19:30:00|8902.4|8901.5|8900.7|8899.2|8902.4|8901.5|8899.9|8898.7|432
1598988900000|2020-09-01 19:35:00|8900.6|8899.1|8902.1|8900.6|8903|8901.9|8900.4|8899|438
1598989200000|2020-09-01 19:40:00|8902.3|8900.8|8901.5|8900.6|8903.2|8902|8901|8900|408
1598989500000|2020-09-01 19:45:00|8901.6|8900.7|8901.4|8900.5|8903|8901.6|8901.2|8900.1|303
1598989800000|2020-09-01 19:50:00|8901.7|8900.2|8901.1|8899.6|8903|8901.7|8900.4|8899.3|390
1598990100000|2020-09-01 19:55:00|8901.2|8899.7|8902|8901.1|8902.8|8901.7|8899.4|8898.2|488
1598990400000|2020-09-01 20:00:00|8902.1|8901.2|8903.3|8901.8|8904|8902.7|8901.6|8900.1|299
1598990700000|2020-09-01 20:05:00|8903.2|8901.7|8903.1|8901.6|8903.8|8902.5|8901.8|8900.7|232
1598991000000|2020-09-01 20:10:00|8903|8901.5|8902.2|8900.7|8903.4|8901.9|8901.5|8900.3|205
1598991300000|2020-09-01 20:15:00|8902.1|8900.6|8902.9|8901.4|8903.2|8901.8|8901.7|8900.4|180
1598991600000|2020-09-01 20:20:00|8902.8|8901.3|8902.4|8901.5|8903|8901.6|8901.5|8900.3|124
1598991900000|2020-09-01 20:25:00|8902.5|8901.6|8903.2|8901.7|8903.6|8902.1|8902.3|8901.1|181
1598992200000|2020-09-01 20:30:00|8902.7|8901.8|8902|8900.5|8903.1|8901.9|8901.4|8900.1|149
1598992500000|2020-09-01 20:35:00|8902.1|8900.6|8901.9|8900.4|8902.3|8901.1|8901.6|8900.3|119
1598992800000|2020-09-01 20:40:00|8901.6|8900.7|8900.6|8899.1|8902.1|8900.9|8900.4|8898.9|151
1598993100000|2020-09-01 20:45:00|8900.5|8899|8899.6|8898.1|8901.3|8899.8|8899.4|8897.9|191
1598993400000|2020-09-01 20:50:00|8899.2|8897.7|8900.9|8899.4|8901.1|8899.6|8899|8897.5|235
1598993700000|2020-09-01 20:55:00|8900.8|8899.3|8900.6|8899.1|8902.2|8900.2|8900.5|8898|365
1598994000000|2020-09-01 21:00:00|8906|8894.9|8910|8898|8910.6|8898.6|8900.2|8892.1|77
1598994300000|2020-09-01 21:05:00|8909.3|8897.3|8903.8|8891.8|8913.8|8901.8|8902.5|8890.5|265
1598994600000|2020-09-01 21:10:00|8903.9|8891.9|8904.2|8892.2|8906.3|8894.3|8901.5|8890.8|285
1598994900000|2020-09-01 21:15:00|8904.5|8892.5|8904.3|8892.3|8907|8895|8902.8|8890.9|196
1598995200000|2020-09-01 21:20:00|8903.9|8891.9|8904.6|8892.6|8905.9|8896.1|8903.4|8891.7|224
1598995500000|2020-09-01 21:25:00|8904.5|8892.5|8904.8|8893.9|8906.5|8896.1|8903.5|8892.3|380
1598995800000|2020-09-01 21:30:00|8904.4|8894|8908.7|8896.7|8913.1|8901.1|8903.6|8892.7|1013
1598996100000|2020-09-01 21:35:00|8909.4|8897.4|8907.8|8895.8|8912.1|8900.1|8901.9|8890.7|845
1598996400000|2020-09-01 21:40:00|8907.6|8895.6|8907.1|8895.1|8909.2|8897.2|8906.4|8894.4|721
1598996700000|2020-09-01 21:45:00|8906.9|8894.9|8908.1|8896.1|8910.2|8898.2|8905.4|8893.4|1212
1598997000000|2020-09-01 21:50:00|8908.4|8896.4|8910.9|8898.9|8910.9|8898.9|8906.1|8894.1|732
1598997300000|2020-09-01 21:55:00|8910.7|8898.7|8910.5|8898.5|8912.3|8900.3|8908.6|8896.6|264
1598997600000|2020-09-01 22:00:00|8910.2|8898.2|8901.7|8897.6|8910.2|8898.8|8900.4|8893.6|590
1598997900000|2020-09-01 22:05:00|8901.6|8897.7|8901.1|8899.6|8902.6|8899.8|8900.4|8896.8|377
1598998200000|2020-09-01 22:10:00|8900.9|8899.4|8901.1|8899.6|8903.1|8899.9|8900.6|8898.3|220
1598998500000|2020-09-01 22:15:00|8901.6|8899.3|8901.6|8900.1|8903|8900.4|8900.9|8898.2|275
1598998800000|2020-09-01 22:20:00|8901.4|8899.9|8901.7|8898.9|8902.1|8900.1|8900.4|8898.4|211
1598999100000|2020-09-01 22:25:00|8901.8|8899.1|8901.4|8899.1|8902.1|8900.1|8900.3|8898.3|224
1598999400000|2020-09-01 22:30:00|8901.1|8899.2|8902|8900.5|8902.7|8900.9|8901|8899.1|177
1598999700000|2020-09-01 22:35:00|8901.9|8900.4|8899.8|8898.3|8902.6|8900.7|8899|8897.1|265
1599000000000|2020-09-01 22:40:00|8899.9|8898.4|8901.4|8899.9|8902|8900|8899.9|8897.8|277
1599000300000|2020-09-01 22:45:00|8901.2|8899.7|8901.4|8899.9|8902.2|8900.2|8900.9|8898.9|119
1599000600000|2020-09-01 22:50:00|8901.3|8899.8|8900.7|8899.2|8902.1|8900.2|8900.2|8897.8|245
1599000900000|2020-09-01 22:55:00|8900.6|8899.1|8899.9|8897.6|8902.3|8900.5|8899.6|8897.4|298
1599001200000|2020-09-01 23:00:00|8900|8897.5|8900.7|8899.2|8902|8899.9|8899.6|8897.5|322
1599001500000|2020-09-01 23:05:00|8900.8|8899.3|8899.9|8898.4|8901.9|8899.8|8899.5|8897.7|234
1599001800000|2020-09-01 23:10:00|8900.2|8898.7|8900.2|8898.7|8901|8899|8899.9|8898.3|133
1599002100000|2020-09-01 23:15:00|8900.4|8898.9|8901.1|8899.6|8901.5|8900|8900.2|8898.7|160
1599002400000|2020-09-01 23:20:00|8901|8899.5|8900.3|8898.8|8901.7|8900.2|8899.9|8898.4|205
1599002700000|2020-09-01 23:25:00|8900.4|8898.9|8899.4|8897.9|8900.8|8899.3|8899.3|8897.8|215
1599003000000|2020-09-01 23:30:00|8899.3|8897.8|8898.9|8898|8900.2|8898.7|8898.8|8897.4|201
1599003300000|2020-09-01 23:35:00|8899.2|8897.7|8900.7|8899.2|8900.7|8899.2|8898.6|8897.1|229
1599003600000|2020-09-01 23:40:00|8900.6|8899.1|8901.9|8900.4|8902.5|8901|8900.5|8899|213
1599003900000|2020-09-01 23:45:00|8902|8900.5|8900.9|8899.4|8902|8900.5|8900.6|8899.3|200
1599004200000|2020-09-01 23:50:00|8900.8|8899.3|8900.5|8899|8901.8|8900.3|8900.3|8898.8|192
1599004500000|2020-09-01 23:55:00|8900.4|8898.9|8898.3|8896.8|8900.5|8899|8898.2|8896.7|221
1599004800000|2020-09-02 00:00:00|8898.2|8896.7|8898.4|8896.9|8898.9|8897.4|8897.1|8895.6|383
1599005100000|2020-09-02 00:05:00|8898.5|8897|8898.8|8897.3|8899.1|8897.6|8897.5|8896|241
1599005400000|2020-09-02 00:10:00|8898.9|8897.4|8900.3|8898.8|8900.5|8899.2|8898.8|8897.3|288
1599005700000|2020-09-02 00:15:00|8900.4|8898.9|8897.7|8896.2|8900.4|8898.9|8897.4|8895.9|352
1599006000000|2020-09-02 00:20:00|8897.6|8896.1|8898.5|8897|8898.6|8897.4|8897|8895.5|226
1599006300000|2020-09-02 00:25:00|8898.3|8896.8|8897|8895.5|8898.3|8897.2|8896.5|8895.2|293
1599006600000|2020-09-02 00:30:00|8897.2|8895.7|8897.2|8895.7|8899.6|8898.1|8897|8895.5|358
1599006900000|2020-09-02 00:35:00|8897.3|8895.8|8897|8895.5|8897.6|8896.2|8896.3|8894.8|229
1599007200000|2020-09-02 00:40:00|8896.9|8895.4|8898.6|8897.1|8899.5|8898.2|8896.8|8895.3|367
1599007500000|2020-09-02 00:45:00|8898.7|8897.2|8897.6|8896.1|8899.2|8897.7|8897.6|8896.1|413
1599007800000|2020-09-02 00:50:00|8897.5|8896|8896.8|8895.3|8897.7|8896.2|8895.5|8894.3|326
1599008100000|2020-09-02 00:55:00|8897|8895.5|8899|8897.5|8899|8897.6|8896.4|8894.9|285
1599008400000|2020-09-02 01:00:00|8899.1|8897.6|8898.4|8896.9|8899.9|8898.4|8897.8|8896.5|416
1599008700000|2020-09-02 01:05:00|8898.3|8896.8|8896.1|8894.6|8898.6|8897.1|8894.9|8893.4|624
1599009000000|2020-09-02 01:10:00|8896|8894.5|8896.4|8894.9|8897.6|8896.4|8896|8894.5|506
1599009300000|2020-09-02 01:15:00|8896.3|8894.8|8897.7|8896.2|8898.9|8897.4|8895.1|8893.6|523
1599009600000|2020-09-02 01:20:00|8897.8|8896.3|8897|8896.1|8898.5|8897.1|8896.9|8895.7|258
1599009900000|2020-09-02 01:25:00|8897.1|8895.6|8897.1|8895.6|8897.7|8896.6|8896.7|8895.4|276
1599010200000|2020-09-02 01:30:00|8897.2|8895.7|8896.1|8894.6|8897.6|8896.1|8895.9|8894.4|515
1599010500000|2020-09-02 01:35:00|8896.2|8894.7|8895.9|8894.4|8898.8|8897.4|8895.7|8894.3|443
1599010800000|2020-09-02 01:40:00|8895.8|8894.3|8898.3|8896.8|8898.5|8897|8895.5|8894|290
1599011100000|2020-09-02 01:45:00|8898.4|8896.9|8899.6|8898.1|8900|8898.8|8898.1|8896.6|360
1599011400000|2020-09-02 01:50:00|8899.5|8898|8898.3|8896.8|8899.9|8898.4|8897.3|8896|328
1599011700000|2020-09-02 01:55:00|8898.2|8896.7|8897.3|8895.8|8898.2|8896.7|8896.3|8895.2|292
1599012000000|2020-09-02 02:00:00|8897.2|8895.7|8897.1|8895.6|8898.1|8896.8|8896.4|8894.9|262
1599012300000|2020-09-02 02:05:00|8897.2|8895.7|8897.3|8895.8|8897.7|8896.2|8896.1|8894.9|239
1599012600000|2020-09-02 02:10:00|8897.2|8895.7|8897.9|8896.4|8898|8896.5|8895.8|8894.6|225
1599012900000|2020-09-02 02:15:00|8898|8896.5|8899.9|8898.4|8900|8898.5|8897.9|8896.4|331
1599013200000|2020-09-02 02:20:00|8900|8898.5|8900.4|8898.9|8901.1|8899.6|8899.3|8897.8|251
1599013500000|2020-09-02 02:25:00|8900.2|8898.7|8901.1|8900.2|8901.4|8900.2|8899.8|8898.6|330
1599013800000|2020-09-02 02:30:00|8901|8900.1|8899.8|8898.9|8901.1|8900.2|8899.3|8898|327
1599014100000|2020-09-02 02:35:00|8899.9|8899|8900.5|8899|8900.9|8899.4|8899.5|8898|257
1599014400000|2020-09-02 02:40:00|8900.6|8899.1|8900.4|8898.9|8901.2|8899.7|8900|8898.8|224
1599014700000|2020-09-02 02:45:00|8900.5|8899|8899|8897.5|8900.7|8899.4|8898.1|8896.9|309
1599015000000|2020-09-02 02:50:00|8898.9|8897.4|8899.1|8897.6|8899.3|8898|8898.6|8897.1|94
1599015300000|2020-09-02 02:55:00|8899.2|8898.2|8898.3|8896.8|8899.5|8898.3|8898|8896.5|165
1599015600000|2020-09-02 03:00:00|8898.2|8896.7|8899.1|8897.6|8899.2|8897.9|8897.8|8896.5|169
1599015900000|2020-09-02 03:05:00|8899|8897.5|8899.5|8898|8899.8|8898.4|8898.5|8897|120
1599016200000|2020-09-02 03:10:00|8899.6|8898.1|8899.6|8898.1|8900.2|8898.7|8899|8897.8|140
1599016500000|2020-09-02 03:15:00|8899.5|8898|8900.2|8898.7|8900.7|8899.4|8899.3|8898|249
1599016800000|2020-09-02 03:20:00|8900.3|8898.8|8898.9|8898|8900.7|8899.4|8898.7|8897.7|241
1599017100000|2020-09-02 03:25:00|8899|8898.1|8902.1|8900.6|8902.4|8901.2|8898.9|8897.7|198
1599017400000|2020-09-02 03:30:00|8902|8900.5|8902.5|8901|8902.9|8901.6|8900.9|8899.8|263
1599017700000|2020-09-02 03:35:00|8902.6|8901.1|8902.1|8900.6|8902.8|8901.3|8901.6|8900.3|173
1599018000000|2020-09-02 03:40:00|8902.2|8900.7|8901.4|8900.5|8902.8|8901.7|8900.9|8899.7|222
1599018300000|2020-09-02 03:45:00|8901.6|8900.1|8900.9|8899.4|8902.2|8901|8900.3|8898.8|216
1599018600000|2020-09-02 03:50:00|8900.6|8899.1|8898|8896.5|8900.6|8899.2|8897.5|8896.2|195
1599018900000|2020-09-02 03:55:00|8898.1|8896.6|8897.7|8896.2|8898.6|8897.3|8897.2|8896.1|159
1599019200000|2020-09-02 04:00:00|8897.8|8896.3|8898.5|8897|8898.7|8897.2|8897.8|8896.3|146
1599019500000|2020-09-02 04:05:00|8898.4|8896.9|8898.8|8897.3|8899|8897.5|8898|8896.6|157
1599019800000|2020-09-02 04:10:00|8898.9|8897.4|8900.1|8898.6|8900.4|8899|8898.8|8897.3|178
1599020100000|2020-09-02 04:15:00|8900|8898.5|8900.8|8899.3|8900.9|8899.5|8899.9|8898.5|148
1599020400000|2020-09-02 04:20:00|8900.7|8899.2|8900.7|8899.2|8900.8|8899.5|8899.8|8898.4|157
1599020700000|2020-09-02 04:25:00|8900.6|8899.1|8900.5|8899|8900.9|8899.7|8900.4|8898.9|134
1599021000000|2020-09-02 04:30:00|8900.6|8899.1|8900.9|8899.4|8901.4|8899.9|8900.1|8898.7|219
1599021300000|2020-09-02 04:35:00|8900.7|8899.2|8899.7|8898.2|8901.4|8899.9|8899.4|8897.9|210
1599021600000|2020-09-02 04:40:00|8899.6|8898.1|8899.2|8897.7|8900|8898.8|8898.5|8897|158
1599021900000|2020-09-02 04:45:00|8899.3|8897.8|8899.6|8898.7|8900.1|8898.9|8899.1|8897.7|136
1599022200000|2020-09-02 04:50:00|8900|8898.5|8899.2|8897.7|8900.1|8898.8|8898.8|8897.6|151
1599022500000|2020-09-02 04:55:00|8899.1|8897.6|8899|8897.5|8899.6|8898.4|8898.5|8897.3|165
1599022800000|2020-09-02 05:00:00|8898.6|8897.7|8896.7|8895.2|8899.7|8898.5|8896.4|8895|335
1599023100000|2020-09-02 05:05:00|8896.6|8895.1|8895.8|8894.9|8896.8|8895.6|8895.3|8894.1|222
1599023400000|2020-09-02 05:10:00|8895.7|8894.8|8896.1|8895.2|8896.5|8895.3|8895.4|8894.3|160
1599023700000|2020-09-02 05:15:00|8896.2|8895.3|8895.7|8894.8|8896.8|8895.7|8895.5|8894.3|282
1599024000000|2020-09-02 05:20:00|8895.8|8894.9|8895.4|8893.9|8896.5|8895.3|8894.7|8893.7|241
1599024300000|2020-09-02 05:25:00|8895|8894.1|8895.9|8894.4|8896.1|8894.8|8894.9|8893.7|217
1599024600000|2020-09-02 05:30:00|8896|8894.5|8895|8893.5|8896.1|8895|8894.6|8893.4|262
1599024900000|2020-09-02 05:35:00|8894.7|8893.8|8894.6|8893.7|8895.2|8893.9|8893.9|8892.7|192
1599025200000|2020-09-02 05:40:00|8894.9|8893.4|8894.3|8893.4|8895.1|8893.8|8893.9|8892.6|196
1599025500000|2020-09-02 05:45:00|8894.2|8893.3|8896.5|8895|8896.9|8895.7|8894.1|8892.8|314
1599025800000|2020-09-02 05:50:00|8896.6|8895.1|8899.2|8897.7|8899.3|8898|8894.3|8893.1|351
1599026100000|2020-09-02 05:55:00|8899.3|8897.8|8900|8898.5|8901.1|8899.6|8898.7|8897.3|348
1599026400000|2020-09-02 06:00:00|8900.2|8898.7|8902.2|8900.7|8902.7|8901.2|8899.4|8897.9|663
1599026700000|2020-09-02 06:05:00|8902.3|8900.8|8900.7|8899.2|8902.3|8901|8899.7|8898.6|499
1599027000000|2020-09-02 06:10:00|8900.3|8899.4|8899.7|8898.2|8901.8|8900.5|8898.8|8897.5|420
1599027300000|2020-09-02 06:15:00|8899.8|8898.3|8899.8|8898.3|8902.2|8901|8899.7|8898.2|350
1599027600000|2020-09-02 06:20:00|8899.9|8898.4|8902|8900.5|8902.5|8901.4|8899.7|8898.3|427
1599027900000|2020-09-02 06:25:00|8901.9|8900.4|8902.2|8900.7|8902.7|8901.6|8900.8|8899.6|643
1599028200000|2020-09-02 06:30:00|8902.1|8900.6|8900.8|8899.9|8904.9|8903.8|8899.9|8898.7|597
1599028500000|2020-09-02 06:35:00|8901.1|8899.6|8902.6|8901.7|8903.3|8902.2|8899.4|8898|495
1599028800000|2020-09-02 06:40:00|8902.7|8901.8|8903.9|8903|8904.9|8903.5|8902|8900.8|588
1599029100000|2020-09-02 06:45:00|8904.1|8902.6|8902.9|8902|8905.1|8903.8|8902.1|8901|602
1599029400000|2020-09-02 06:50:00|8902.8|8901.9|8901.4|8900.5|8904.1|8902.9|8900.3|8899|507
1599029700000|2020-09-02 06:55:00|8901.5|8900.6|8903.3|8901.8|8904|8902.8|8900.8|8899.5|491
1599030000000|2020-09-02 07:00:00|8903.5|8902|8904.7|8903.2|8907.2|8906|8902.4|8900.9|812
1599030300000|2020-09-02 07:05:00|8904.6|8903.1|8900.4|8899.5|8905|8904|8899.7|8898.6|944
1599030600000|2020-09-02 07:10:00|8900.3|8899.4|8900.4|8898.9|8902.7|8901.2|8898.4|8897.3|767
1599030900000|2020-09-02 07:15:00|8900.1|8899.2|8901.4|8900.5|8904.8|8903.5|8899.7|8898.4|862
1599031200000|2020-09-02 07:20:00|8901.3|8900.4|8907.8|8906.9|8908.5|8907.3|8901.2|8900.1|778
1599031500000|2020-09-02 07:25:00|8907.9|8907|8903.5|8902.6|8908|8907.1|8903.3|8902.2|668
1599031800000|2020-09-02 07:30:00|8903.8|8902.3|8900.6|8899.1|8904.9|8904|8900.2|8899|743
1599032100000|2020-09-02 07:35:00|8900.5|8899.6|8901.6|8900.7|8905.2|8904|8899.7|8898.5|828
1599032400000|2020-09-02 07:40:00|8901.5|8900.6|8902.3|8901.4|8905|8903.9|8901.4|8900.2|545
1599032700000|2020-09-02 07:45:00|8902.2|8901.3|8907|8905.5|8907|8905.6|8902.1|8901.2|548
1599033000000|2020-09-02 07:50:00|8907.1|8905.6|8905.2|8904.3|8907.1|8906|8904.2|8903.1|595
1599033300000|2020-09-02 07:55:00|8905.3|8904.4|8904.2|8903.3|8906.7|8905.5|8904.1|8902.9|536
1599033600000|2020-09-02 08:00:00|8904.1|8903.2|8900.2|8899.3|8904.2|8903.3|8899.6|8898.6|609
1599033900000|2020-09-02 08:05:00|8900.3|8899.4|8896.4|8895.5|8902.1|8900.7|8896.2|8895.3|661
1599034200000|2020-09-02 08:10:00|8896.8|8895.9|8895.2|8894.3|8897.7|8896.5|8894.9|8893.9|650
1599034500000|2020-09-02 08:15:00|8895.1|8894.2|8894.4|8893.5|8896.8|8895.6|8894.4|8893.2|522
1599034800000|2020-09-02 08:20:00|8894.5|8893.6|8892.8|8891.9|8895.1|8893.9|8892|8890.8|665
1599035100000|2020-09-02 08:25:00|8892.7|8891.8|8889.8|8888.9|8894.4|8893.3|8886.7|8885.5|766
1599035400000|2020-09-02 08:30:00|8889.7|8888.8|8893.7|8892.8|8895.4|8894.2|8889.5|8888.5|690
1599035700000|2020-09-02 08:35:00|8894|8892.5|8890.9|8890|8895.3|8894.1|8890.9|8890|743
1599036000000|2020-09-02 08:40:00|8890.8|8889.9|8890.2|8888.7|8891.7|8890.5|8887.9|8886.9|491
1599036300000|2020-09-02 08:45:00|8890.3|8888.8|8888.9|8887.4|8890.6|8889.4|8885.5|8884.3|681
1599036600000|2020-09-02 08:50:00|8888.8|8887.3|8888.8|8887.3|8889.8|8888.6|8885.5|8884.4|620
1599036900000|2020-09-02 08:55:00|8889|8887.5|8888.3|8886.8|8891.6|8890.6|8885.3|8884.2|597
1599037200000|2020-09-02 09:00:00|8888.2|8886.7|8888|8886.5|8889.5|8888.1|8887|8885.6|835
1599037500000|2020-09-02 09:05:00|8887.9|8886.4|8885|8884.1|8890.1|8888.8|8884.5|8883.4|647
1599037800000|2020-09-02 09:10:00|8885.3|8883.8|8883.1|8882.2|8885.3|8884.1|8882.7|8881.4|672
1599038100000|2020-09-02 09:15:00|8883|8882.1|8886.2|8885.3|8886.4|8885.3|8882.1|8880.9|571
1599038400000|2020-09-02 09:20:00|8885.9|8885|8888.1|8887.2|8888.4|8887.4|8884.2|8882.9|538
1599038700000|2020-09-02 09:25:00|8888.2|8887.3|8891.1|8889.6|8891.8|8890.7|8887.2|8886.3|493
1599039000000|2020-09-02 09:30:00|8891|8889.5|8888.1|8887.2|8891|8889.8|8887.4|8886.4|488
1599039300000|2020-09-02 09:35:00|8888.3|8887.4|8885.6|8884.1|8889.7|8888.6|8885|8883.7|537
1599039600000|2020-09-02 09:40:00|8885.8|8884.3|8885.1|8884.2|8890.6|8889.4|8884.9|8883.7|602
1599039900000|2020-09-02 09:45:00|8885.2|8884.3|8884.7|8883.2|8885.3|8884.3|8882|8880.8|469
1599040200000|2020-09-02 09:50:00|8884.8|8883.3|8882.4|8881.5|8885.4|8884.4|8882.2|8880.9|626
1599040500000|2020-09-02 09:55:00|8882.5|8881.6|8883.2|8882.3|8886|8884.9|8881.7|8880.6|591
1599040800000|2020-09-02 10:00:00|8883.5|8882.6|8882.9|8882|8885|8883.7|8881.6|8880.7|609
1599041100000|2020-09-02 10:05:00|8882.8|8881.9|8885.6|8884.1|8885.9|8884.8|8882.1|8881.1|496
1599041400000|2020-09-02 10:10:00|8885.7|8884.2|8882.6|8881.7|8886.6|8885.4|8882.4|8881.5|447
1599041700000|2020-09-02 10:15:00|8882.5|8881.6|8881.9|8881|8883.7|8882.6|8881.4|8880.4|544
1599042000000|2020-09-02 10:20:00|8882|8881.1|8878.8|8877.3|8882.9|8881.7|8877.5|8876.5|473
1599042300000|2020-09-02 10:25:00|8878.7|8877.2|8878.4|8877.5|8879.3|8878.4|8875.9|8874.7|431
1599042600000|2020-09-02 10:30:00|8878.3|8877.4|8883|8882.1|8883.7|8882.8|8878.3|8877.2|520
1599042900000|2020-09-02 10:35:00|8883.1|8882.2|8880.8|8879.9|8883.4|8882.4|8880.4|8879.4|440
1599043200000|2020-09-02 10:40:00|8880.7|8879.8|8878|8877.1|8881.5|8880.6|8877.3|8876.1|572
1599043500000|2020-09-02 10:45:00|8878.2|8876.7|8876|8875.1|8878.3|8876.9|8874.8|8873.8|529
1599043800000|2020-09-02 10:50:00|8875.9|8875|8877.1|8875.6|8878.5|8877|8875.8|8874.7|469
1599044100000|2020-09-02 10:55:00|8877.2|8875.7|8876.1|8875.2|8877.2|8876.1|8875|8873.8|354
1599044400000|2020-09-02 11:00:00|8876|8875.1|8879.5|8878|8881.3|8879.8|8875.2|8874|563
1599044700000|2020-09-02 11:05:00|8879.7|8878.2|8876.9|8876|8879.7|8878.4|8876.3|8875.2|449
1599045000000|2020-09-02 11:10:00|8877|8876.1|8878.1|8877.2|8879|8877.9|8874.9|8873.9|467
1599045300000|2020-09-02 11:15:00|8878.3|8876.8|8880.1|8878.6|8880.3|8879|8876.6|8875.6|458
1599045600000|2020-09-02 11:20:00|8880|8878.5|8878.5|8877.6|8883.4|8882.1|8878.2|8877|689
1599045900000|2020-09-02 11:25:00|8878.7|8877.2|8882.6|8881.7|8883.6|8882.2|8877.8|8876.8|746
1599046200000|2020-09-02 11:30:00|8882.7|8881.8|8880.9|8880|8883.4|8882.2|8880.3|8879.1|681
1599046500000|2020-09-02 11:35:00|8881|8880.1|8883.6|8882.1|8887.6|8886.7|8880.9|8880|697
1599046800000|2020-09-02 11:40:00|8883.5|8882|8885.2|8884.3|8887.2|8886|8882.8|8881.7|614
1599047100000|2020-09-02 11:45:00|8885.5|8884|8882.1|8881.2|8885.7|8884.8|8881.3|8880.1|594
1599047400000|2020-09-02 11:50:00|8882.3|8881.4|8883.3|8882.4|8883.7|8882.7|8881|8879.8|589
1599047700000|2020-09-02 11:55:00|8883.4|8882.5|8887.3|8885.8|8887.4|8886.3|8883.1|8881.8|564
1599048000000|2020-09-02 12:00:00|8887.4|8885.9|8882.8|8881.9|8887.5|8886.4|8882.1|8881.2|576
1599048300000|2020-09-02 12:05:00|8882.7|8881.8|8881.3|8880.4|8883.8|8882.9|8879.3|8878.3|441
1599048600000|2020-09-02 12:10:00|8881.2|8880.3|8888.7|8880.1|8888.8|8885.6|8880.9|8879.5|668
1599048900000|2020-09-02 12:15:00|8888.6|8881.3|8888.3|8886.8|8890.1|8887.2|8882.8|8880.6|1054
1599049200000|2020-09-02 12:20:00|8888.1|8887.2|8887.2|8885.7|8890.1|8888.6|8886.5|8885.2|950
1599049500000|2020-09-02 12:25:00|8887.1|8885.6|8889.4|8887.9|8889.4|8888.4|8886.1|8884.8|748
1599049800000|2020-09-02 12:30:00|8889.3|8887.8|8890.1|8889.2|8891.4|8890.3|8887.6|8886.6|758
1599050100000|2020-09-02 12:35:00|8890|8889.1|8889.2|8888.3|8890.9|8889.8|8888.7|8887.6|658
1599050400000|2020-09-02 12:40:00|8889.1|8888.2|8891.1|8890.2|8892.4|8891.3|8888.9|8887.6|704
1599050700000|2020-09-02 12:45:00|8891|8890.1|8889.1|8888.2|8891.3|8890.3|8887.8|8886.8|525
1599051000000|2020-09-02 12:50:00|8889.2|8888.3|8885.1|8884.2|8890.5|8889.5|8884.2|8883.1|526
1599051300000|2020-09-02 12:55:00|8885.2|8884.3|8881.2|8880.3|8885.3|8884.4|8879.9|8878.8|660
1599051600000|2020-09-02 13:00:00|8881.1|8880.2|8881.1|8880.2|8883.3|8882.4|8879.3|8878.4|663
1599051900000|2020-09-02 13:05:00|8881.2|8880.3|8881.9|8881|8884.8|8883.9|8880.1|8878.9|576
1599052200000|2020-09-02 13:10:00|8881.8|8880.9|8881.3|8880.4|8883.2|8882.3|8880.8|8879.9|467
1599052500000|2020-09-02 13:15:00|8881.2|8880.3|8878.4|8877.5|8881.3|8880.4|8877|8876.1|684
1599052800000|2020-09-02 13:20:00|8878.5|8877.6|8881.1|8879.6|8882.6|8881.6|8878.1|8876.9|875
1599053100000|2020-09-02 13:25:00|8880.7|8879.8|8884.8|8883.9|8885.2|8884|8878.9|8877.8|697
1599053400000|2020-09-02 13:30:00|8885|8884.1|8890.4|8888.9|8890.8|8889.4|8885|8883.7|1092
1599053700000|2020-09-02 13:35:00|8890|8889.1|8889|8888.1|8891.8|8890.9|8888.1|8887.2|951
1599054000000|2020-09-02 13:40:00|8889.1|8888.2|8886.6|8885.1|8890.8|8889.5|8886.3|8884.8|827
1599054300000|2020-09-02 13:45:00|8886.5|8885|8886.9|8886|8888.2|8887|8884.8|8883.5|817
1599054600000|2020-09-02 13:50:00|8887.1|8886.2|8890.7|8889.8|8891.3|8890.4|8885.2|8884|786
1599054900000|2020-09-02 13:55:00|8890.8|8889.9|8890.8|8888.2|8892|8890.6|8889.4|8888|738
1599055200000|2020-09-02 14:00:00|8890.6|8888.1|8887.4|8886.5|8890.9|8889.4|8886.9|8885.6|790
1599055500000|2020-09-02 14:05:00|8887.5|8886.6|8895.8|8894.3|8896.4|8895.1|8886.2|8885.2|911
1599055800000|2020-09-02 14:10:00|8895.9|8894.4|8889.8|8888.9|8896|8894.5|8889.2|8888|977
1599056100000|2020-09-02 14:15:00|8889.6|8888.7|8896|8895.1|8896.3|8895.2|8888.5|8887.3|856
1599056400000|2020-09-02 14:20:00|8896.1|8895.2|8900.5|8899.6|8901.3|8900.2|8895.3|8894.3|735
1599056700000|2020-09-02 14:25:00|8900.7|8899.2|8901.2|8900.3|8901.5|8900.4|8897.3|8896.3|786
1599057000000|2020-09-02 14:30:00|8901|8900.1|8898.1|8896.6|8901|8900.1|8896.5|8895.1|1015
1599057300000|2020-09-02 14:35:00|8898|8897.1|8903.2|8902.3|8904.4|8903.1|8897.7|8896.6|820
1599057600000|2020-09-02 14:40:00|8903.1|8902.2|8903.8|8902.9|8904.6|8903.4|8899.4|8898|803
1599057900000|2020-09-02 14:45:00|8904.1|8902.6|8905.6|8904.7|8907.8|8906.8|8902.7|8901.7|785
1599058200000|2020-09-02 14:50:00|8905.5|8904.6|8900.6|8899.1|8906|8904.8|8900|8899|681
1599058500000|2020-09-02 14:55:00|8900.5|8899|8901.7|8900.2|8902.5|8901.3|8896.8|8895.5|814
1599058800000|2020-09-02 15:00:00|8901.8|8900.3|8900.9|8899.4|8902.8|8901.7|8899.6|8898.7|755
1599059100000|2020-09-02 15:05:00|8900.6|8899.7|8899.4|8898.5|8901.2|8899.9|8897.7|8896.2|712
1599059400000|2020-09-02 15:10:00|8899.5|8898.6|8897.2|8896.3|8900.2|8899|8895.6|8894.1|578
1599059700000|2020-09-02 15:15:00|8897.1|8896.2|8905.4|8904.5|8906.1|8904.9|8896.7|8895.4|711
1599060000000|2020-09-02 15:20:00|8905.3|8904.4|8901.5|8900.6|8905.3|8904.4|8900.2|8899.2|727
1599060300000|2020-09-02 15:25:00|8901.6|8900.7|8900.1|8898.6|8903.7|8902.6|8899.1|8897.9|625
1599060600000|2020-09-02 15:30:00|8900|8899.2|8895.9|8895|8901.9|8900.8|8894.9|8893.6|799
1599060900000|2020-09-02 15:35:00|8896.1|8895.2|8901.8|8900.9|8902.1|8901|8895.9|8894.9|664
1599061200000|2020-09-02 15:40:00|8902.1|8901.2|8894.9|8893.4|8902.2|8901.3|8894.6|8893.3|627
1599061500000|2020-09-02 15:45:00|8894.8|8893.3|8890.1|8889.2|8895.7|8894.7|8890.1|8888.9|645
1599061800000|2020-09-02 15:50:00|8890|8889.1|8890.8|8889.3|8891.9|8890.9|8887.8|8886.7|533
1599062100000|2020-09-02 15:55:00|8891|8889.5|8891.6|8890.1|8893.1|8891.6|8889.5|8888.1|560
1599062400000|2020-09-02 16:00:00|8891.8|8890.3|8891.4|8889.9|8894.9|8893.7|8890.4|8889.1|853
1599062700000|2020-09-02 16:05:00|8891.5|8890|8889.4|8888.5|8892.3|8891.3|8889|8887.7|552
1599063000000|2020-09-02 16:10:00|8889.5|8888.6|8887|8886.1|8890.1|8889|8884.6|8883.5|595
1599063300000|2020-09-02 16:15:00|8887.1|8886.2|8890.1|8889.2|8891.8|8890.5|8886.9|8885.7|548
1599063600000|2020-09-02 16:20:00|8890|8889.1|8888.6|8887.1|8891.5|8890.3|8888.2|8887.1|596
1599063900000|2020-09-02 16:25:00|8888.7|8887.2|8886.1|8885.2|8889.4|8888.1|8885.4|8884.5|554
1599064200000|2020-09-02 16:30:00|8886.2|8885.3|8884.5|8883.6|8887.5|8886.3|8883.2|8882.3|534
1599064500000|2020-09-02 16:35:00|8884.6|8883.7|8883.6|8882.7|8886.6|8885.4|8882.1|8881.2|455
1599064800000|2020-09-02 16:40:00|8883.5|8882.6|8885.9|8885|8885.9|8885|8882.8|8881.6|483
1599065100000|2020-09-02 16:45:00|8886|8885.1|8888.2|8887.3|8888.2|8887.3|8885.8|8884.7|498
1599065400000|2020-09-02 16:50:00|8888.3|8886.8|8889.8|8888.9|8890.8|8889.8|8888|8886.7|406
1599065700000|2020-09-02 16:55:00|8889.7|8888.8|8889.9|8889|8891.2|8890.2|8887.8|8886.5|492
1599066000000|2020-09-02 17:00:00|8890|8889.1|8888.5|8887|8891.7|8890.5|8887.8|8886.7|620
1599066300000|2020-09-02 17:05:00|8888.6|8887.1|8888.1|8887.2|8890.1|8888.9|8887.7|8886.5|438
1599066600000|2020-09-02 17:10:00|8888|8887.1|8886.4|8885.5|8888.2|8887.3|8886.2|8885.3|456
1599066900000|2020-09-02 17:15:00|8886.5|8885.6|8886.1|8885.2|8887.8|8886.9|8885.7|8884.5|358
1599067200000|2020-09-02 17:20:00|8886.3|8885.4|8886.1|8884.6|8886.7|8885.7|8884.8|8883.9|359
1599067500000|2020-09-02 17:25:00|8886|8884.5|8885.6|8884.7|8886.2|8885.3|8884.4|8883.4|409
1599067800000|2020-09-02 17:30:00|8885.5|8884.6|8885.5|8884.6|8886.3|8885|8883.7|8882.8|353
1599068100000|2020-09-02 17:35:00|8885.4|8884.5|8885.5|8884.6|8885.8|8884.8|8883.8|8882.9|422
1599068400000|2020-09-02 17:40:00|8885.2|8884.3|8886.2|8885.3|8887.2|8886.3|8885.1|8883.9|384
1599068700000|2020-09-02 17:45:00|8886.3|8885.4|8884.5|8883.6|8886.8|8885.7|8884.2|8883.2|543
1599069000000|2020-09-02 17:50:00|8884.4|8883.5|8881.8|8880.9|8885.5|8884.4|8881.7|8880.8|542
1599069300000|2020-09-02 17:55:00|8881.7|8880.8|8882.3|8880.8|8883.8|8882.6|8880.7|8879.5|476
1599069600000|2020-09-02 18:00:00|8882.4|8880.9|8878.9|8877.4|8883.6|8882.1|8878.8|8877.4|675
1599069900000|2020-09-02 18:05:00|8879|8877.5|8877.6|8876.1|8879.3|8878.3|8877.3|8876.1|550
1599070200000|2020-09-02 18:10:00|8877.5|8876|8877.6|8876.7|8878.5|8877.4|8876.8|8875.7|525
1599070500000|2020-09-02 18:15:00|8877.7|8876.8|8878|8877.1|8878.1|8877.1|8876.6|8875.5|395
1599070800000|2020-09-02 18:20:00|8877.9|8877|8879.5|8878.6|8880.1|8879.1|8877.5|8876.6|400
1599071100000|2020-09-02 18:25:00|8879.6|8878.7|8878.5|8877|8880.5|8879.3|8877.5|8876.6|326
1599071400000|2020-09-02 18:30:00|8878.3|8877.6|8877.8|8876.3|8879.5|8878.2|8877.5|8876.3|387
1599071700000|2020-09-02 18:35:00|8877.9|8876.4|8877.7|8876.8|8878.9|8877.7|8876.9|8875.8|359
1599072000000|2020-09-02 18:40:00|8877.8|8876.9|8878.5|8877.6|8883.9|8882.4|8877.7|8876.6|474
1599072300000|2020-09-02 18:45:00|8878.6|8877.7|8877.7|8876.2|8879.4|8878.3|8877.2|8876.1|370
1599072600000|2020-09-02 18:50:00|8877.5|8876.6|8877.9|8877|8879|8877.9|8877.3|8876.1|282
1599072900000|2020-09-02 18:55:00|8878.4|8877.5|8876.5|8875.6|8878.5|8877.6|8876.2|8875.3|368
1599073200000|2020-09-02 19:00:00|8876.6|8875.7|8877.9|8877|8879.1|8877.9|8876.5|8875.6|374
1599073500000|2020-09-02 19:05:00|8877.8|8876.9|8877.8|8876.9|8878.4|8877.2|8877|8875.9|353
1599073800000|2020-09-02 19:10:00|8877.7|8876.8|8877.4|8876.5|8878.3|8877.1|8876.7|8875.7|314
1599074100000|2020-09-02 19:15:00|8877.3|8876.4|8877.3|8875.8|8877.9|8876.7|8876.2|8875.2|437
1599074400000|2020-09-02 19:20:00|8877.2|8875.7|8875.6|8874.7|8879|8877.8|8875.5|8874.4|599
1599074700000|2020-09-02 19:25:00|8875.8|8874.9|8875.9|8875|8877|8875.8|8875.2|8874.2|398
1599075000000|2020-09-02 19:30:00|8876|8875.1|8876.8|8875.9|8879|8878|8876|8875.1|479
1599075300000|2020-09-02 19:35:00|8876.9|8876|8875.7|8874.8|8877.9|8876.8|8875.6|8874.7|491
1599075600000|2020-09-02 19:40:00|8875.8|8874.9|8878.2|8876.7|8878.9|8877.7|8875.7|8874.8|470
1599075900000|2020-09-02 19:45:00|8878|8877.1|8877.6|8876.7|8878.8|8877.8|8875.8|8874.7|413
1599076200000|2020-09-02 19:50:00|8877.7|8876.8|8878.5|8877.6|8879.3|8878.2|8877.3|8876.4|435
1599076500000|2020-09-02 19:55:00|8878.6|8877.7|8876.2|8875.3|8878.7|8877.8|8875.2|8874.3|572
1599076800000|2020-09-02 20:00:00|8876.1|8875.2|8875.4|8874.5|8876.7|8875.5|8874.8|8873.6|362
1599077100000|2020-09-02 20:05:00|8875.5|8874.6|8877.6|8876.1|8877.8|8876.5|8875.4|8874.2|327
1599077400000|2020-09-02 20:10:00|8877.7|8876.2|8879|8877.5|8879.2|8878.1|8877|8875.8|249
1599077700000|2020-09-02 20:15:00|8879.1|8877.6|8877.7|8876.2|8880.1|8878.9|8877.2|8875.9|270
1599078000000|2020-09-02 20:20:00|8877.6|8876.7|8879.5|8878|8879.7|8878.4|8877.2|8875.9|274
1599078300000|2020-09-02 20:25:00|8879.6|8878.1|8880.2|8879.3|8880.6|8879.4|8878.9|8877.7|251
1599078600000|2020-09-02 20:30:00|8880.1|8879.2|8879.2|8877.7|8880.6|8879.6|8878.6|8877.3|235
1599078900000|2020-09-02 20:35:00|8879.3|8877.8|8878.3|8877.4|8879.3|8878.2|8878.1|8877|144
1599079200000|2020-09-02 20:40:00|8878.4|8877.5|8879.7|8878.2|8880.3|8879.2|8878.1|8877.2|166
1599079500000|2020-09-02 20:45:00|8879.6|8878.1|8879.1|8877.6|8880.1|8878.9|8878.9|8877.4|220
1599079800000|2020-09-02 20:50:00|8879|8877.5|8879.2|8877.7|8880.3|8878.9|8878.3|8876.9|253
1599080100000|2020-09-02 20:55:00|8879.1|8877.6|8880.2|8878.7|8880.3|8878.9|8878.6|8877.3|270
1599080400000|2020-09-02 21:00:00|8879.8|8877.5|8879.5|8874.6|8880.5|8877.5|8879.2|8874.2|55
1599080700000|2020-09-02 21:05:00|8880.1|8874.3|8879.8|8874.5|8882.6|8877.1|8878.6|8872.9|193
1599081000000|2020-09-02 21:10:00|8879.9|8874.3|8879.4|8875.7|8881.6|8876.6|8878.6|8874.1|233
1599081300000|2020-09-02 21:15:00|8880.1|8875.9|8879.9|8874.6|8881.2|8876.7|8879|8874.4|240
1599081600000|2020-09-02 21:20:00|8880|8874.8|8879.8|8874.1|8880.6|8875.5|8878.7|8873.8|278
1599081900000|2020-09-02 21:25:00|8879.3|8874.7|8880.1|8874.6|8880.9|8876|8879|8874.1|240
1599082200000|2020-09-02 21:30:00|8880|8875|8879.9|8875.2|8880.6|8875.5|8879.5|8874.6|342
1599082500000|2020-09-02 21:35:00|8880|8874.8|8880|8874.9|8880.9|8876.7|8878.6|8874.7|489
1599082800000|2020-09-02 21:40:00|8880.1|8875|8879.7|8875.5|8880.8|8876.4|8879.6|8874.6|462
1599083100000|2020-09-02 21:45:00|8880.2|8875.1|8880.2|8875.4|8880.7|8875.9|8879.7|8873.6|430
1599083400000|2020-09-02 21:50:00|8880.5|8875.5|8880.4|8875.2|8880.9|8875.9|8880.1|8875|236
1599083700000|2020-09-02 21:55:00|8880.5|8875.5|8880.3|8875.4|8881.1|8876.6|8880|8875|297
1599084000000|2020-09-02 22:00:00|8880.4|8875.5|8878|8875.1|8882|8876.7|8877.7|8874.4|764
1599084300000|2020-09-02 22:05:00|8878.2|8875|8879.4|8876.7|8879.7|8877.6|8877.7|8874.9|402
1599084600000|2020-09-02 22:10:00|8879.5|8876.6|8878.6|8876.4|8879.5|8877.3|8878.1|8875.9|247
1599084900000|2020-09-02 22:15:00|8878.7|8876.2|8877.7|8876.2|8879.5|8877.4|8877.5|8875|304
1599085200000|2020-09-02 22:20:00|8877.8|8876.3|8878.7|8877.2|8879|8877.4|8877.5|8875|193
1599085500000|2020-09-02 22:25:00|8879.1|8876.7|8878.6|8877.1|8879.4|8877.8|8878.3|8875.9|170
1599085800000|2020-09-02 22:30:00|8878.5|8877|8877.9|8876.4|8879.3|8877.4|8877.4|8875.9|179
1599086100000|2020-09-02 22:35:00|8877.8|8876.3|8878.1|8876.6|8878.4|8876.9|8877.4|8875.9|141
1599086400000|2020-09-02 22:40:00|8878|8876.5|8878|8876.5|8878.3|8876.8|8877.6|8876.1|75
1599086700000|2020-09-02 22:45:00|8877.8|8876.3|8877.8|8876.3|8878.4|8876.9|8877.5|8876|143
1599087000000|2020-09-02 22:50:00|8877.9|8876.4|8878.7|8877.2|8878.9|8877.4|8877.1|8875.6|177
1599087300000|2020-09-02 22:55:00|8878.6|8877.1|8877.1|8875.6|8878.6|8877.1|8876.8|8875.3|153
1599087600000|2020-09-02 23:00:00|8877|8875.5|8877.1|8875.6|8877.3|8875.8|8875.1|8873.6|191
1599087900000|2020-09-02 23:05:00|8877.2|8875.7|8878|8876.5|8878.7|8877.2|8877.2|8875.7|124
1599088200000|2020-09-02 23:10:00|8877.9|8876.4|8877.6|8876.1|8878|8876.5|8876.3|8874.8|170
1599088500000|2020-09-02 23:15:00|8877.5|8876|8877.7|8876.2|8877.7|8876.2|8876.3|8874.8|151
1599088800000|2020-09-02 23:20:00|8877.6|8876.1|8877.5|8876|8878.3|8876.8|8876.8|8875.3|183
1599089100000|2020-09-02 23:25:00|8877.2|8875.7|8876.9|8875.4|8877.5|8876.2|8876.3|8874.8|217
1599089400000|2020-09-02 23:30:00|8877.1|8875.6|8876|8874.5|8877.3|8875.9|8875.3|8873.8|132
1599089700000|2020-09-02 23:35:00|8876.1|8874.6|8875.6|8874.1|8876.1|8874.6|8875.5|8874|112
1599090000000|2020-09-02 23:40:00|8875.5|8874|8876.2|8874.7|8876.9|8875.4|8875|8873.8|119
1599090300000|2020-09-02 23:45:00|8876.1|8874.6|8876.6|8875.1|8877|8875.5|8875.4|8873.9|183
1599090600000|2020-09-02 23:50:00|8876.4|8875.5|8875.4|8873.9|8877.4|8875.9|8875|8873.8|213
1599090900000|2020-09-02 23:55:00|8875.5|8874|8875.4|8873.9|8875.8|8874.5|8874.8|8873.3|189
1599091200000|2020-09-03 00:00:00|8875.5|8874|8876.3|8874.8|8877.4|8876.1|8875|8873.5|466
1599091500000|2020-09-03 00:05:00|8876.2|8874.7|8877.1|8875.6|8877.4|8875.9|8875.6|8874.2|207
1599091800000|2020-09-03 00:10:00|8877|8875.5|8876.8|8875.3|8877.9|8876.4|8876.5|8875|241
1599092100000|2020-09-03 00:15:00|8876.7|8875.2|8876.8|8875.3|8876.8|8875.3|8875.7|8874.2|155
1599092400000|2020-09-03 00:20:00|8876.9|8875.4|8877|8875.5|8877.5|8876|8875.4|8873.9|201
1599092700000|2020-09-03 00:25:00|8877.1|8875.6|8876.5|8875|8877.3|8875.8|8876.3|8874.8|155
1599093000000|2020-09-03 00:30:00|8876.6|8875.1|8877.1|8875.6|8877.5|8876|8876.4|8874.9|187
1599093300000|2020-09-03 00:35:00|8877|8875.5|8875.9|8874.4|8877.4|8876|8875|8873.9|314
1599093600000|2020-09-03 00:40:00|8875.8|8874.3|8875.2|8873.7|8876.1|8874.6|8874.5|8873.3|213
1599093900000|2020-09-03 00:45:00|8875.1|8873.6|8875.1|8873.6|8875.2|8874|8874|8872.8|197
1599094200000|2020-09-03 00:50:00|8875.2|8873.7|8875.5|8874|8876.1|8874.8|8874.1|8872.8|189
1599094500000|2020-09-03 00:55:00|8875.4|8873.9|8877.7|8876.2|8877.7|8876.2|8875.1|8873.6|312
1599094800000|2020-09-03 01:00:00|8877.8|8876.3|8878.2|8876.7|8878.4|8876.9|8876.5|8875|286
1599095100000|2020-09-03 01:05:00|8878.3|8876.8|8878.1|8876.6|8880.1|8878.6|8877.9|8876.4|224
1599095400000|2020-09-03 01:10:00|8878.3|8876.8|8879.8|8878.3|8880.6|8879.2|8878.2|8876.7|244
1599095700000|2020-09-03 01:15:00|8879.9|8878.4|8881.1|8879.6|8881.3|8879.8|8879.9|8878.4|230
1599096000000|2020-09-03 01:20:00|8881|8879.5|8878.9|8877.4|8881.6|8880.1|8878.7|8877.3|340
1599096300000|2020-09-03 01:25:00|8879|8877.5|8879|8877.5|8880|8878.7|8878.8|8877.3|262
1599096600000|2020-09-03 01:30:00|8878.9|8877.4|8876.1|8874.6|8879.2|8877.7|8875.9|8874.4|371
1599096900000|2020-09-03 01:35:00|8876.2|8874.7|8875.2|8873.7|8877.4|8875.9|8874.9|8873.5|325
1599097200000|2020-09-03 01:40:00|8875.1|8874.2|8875.7|8874.2|8876.7|8875.1|8875|8873.6|318
1599097500000|2020-09-03 01:45:00|8875.6|8874.1|8874.4|8872.9|8876.2|8874.5|8873.7|8872.5|364
1599097800000|2020-09-03 01:50:00|8874.5|8873|8874.8|8873.3|8875.1|8873.6|8874.3|8872.9|191
1599098100000|2020-09-03 01:55:00|8874.9|8873.4|8873.9|8872.4|8874.9|8873.4|8873.3|8872|304
1599098400000|2020-09-03 02:00:00|8873.8|8872.3|8872.1|8870.6|8874.2|8872.8|8871.2|8869.9|261
1599098700000|2020-09-03 02:05:00|8872.3|8870.8|8873.1|8871.6|8873.5|8872|8871.9|8870.6|306
1599099000000|2020-09-03 02:10:00|8873.2|8871.7|8873.9|8872.4|8874.3|8873.1|8872.7|8871.5|189
1599099300000|2020-09-03 02:15:00|8873.8|8872.3|8873.9|8872.4|8874.5|8873|8873.4|8871.9|196
1599099600000|2020-09-03 02:20:00|8873.6|8872.1|8873.4|8871.9|8873.7|8872.2|8872.8|8871.5|137
1599099900000|2020-09-03 02:25:00|8873.3|8871.8|8873.6|8872.1|8873.8|8872.3|8872.8|8871.6|113
1599100200000|2020-09-03 02:30:00|8873.5|8872|8872.6|8871.1|8873.6|8872.3|8871.7|8870.5|183
1599100500000|2020-09-03 02:35:00|8872.7|8871.2|8873.1|8871.6|8873.3|8871.8|8871.9|8870.4|199
1599100800000|2020-09-03 02:40:00|8873.2|8871.7|8873.5|8872|8874.2|8872.7|8873|8871.5|239
1599101100000|2020-09-03 02:45:00|8873.4|8871.9|8873.2|8871.7|8873.6|8872.4|8871.6|8870.6|290
1599101400000|2020-09-03 02:50:00|8873.1|8871.6|8872|8870.5|8873.3|8871.8|8871.4|8869.9|259
1599101700000|2020-09-03 02:55:00|8872.1|8870.6|8872.9|8871.4|8873.8|8872.3|8871.9|8870.5|229
1599102000000|2020-09-03 03:00:00|8872.8|8871.3|8873.7|8872.2|8874.1|8872.6|8872.5|8871|227
1599102300000|2020-09-03 03:05:00|8873.8|8872.3|8874.1|8872.6|8874.2|8872.7|8873.3|8872|119
1599102600000|2020-09-03 03:10:00|8874.2|8872.7|8874.4|8872.9|8874.8|8873.3|8873.6|8872.5|190
1599102900000|2020-09-03 03:15:00|8874.3|8872.8|8873.5|8872|8874.7|8873.3|8873.1|8871.6|292
1599103200000|2020-09-03 03:20:00|8873.6|8872.1|8873.5|8872|8874.5|8873|8873.4|8871.9|161
1599103500000|2020-09-03 03:25:00|8873.6|8872.1|8873.1|8871.6|8873.7|8872.5|8873|8871.5|178
1599103800000|2020-09-03 03:30:00|8873|8871.5|8872.1|8870.6|8873|8871.5|8871.6|8870.1|127
1599104100000|2020-09-03 03:35:00|8872.2|8870.7|8871.5|8870|8872.2|8870.8|8871.1|8869.8|144
1599104400000|2020-09-03 03:40:00|8871.7|8870.2|8871.5|8870|8871.9|8870.6|8870.9|8869.6|157
1599104700000|2020-09-03 03:45:00|8871.6|8870.1|8871.4|8869.9|8872.3|8871.1|8870.9|8869.7|242
1599105000000|2020-09-03 03:50:00|8871.6|8870.1|8871.7|8870.2|8872.1|8870.6|8871.3|8870|156
1599105300000|2020-09-03 03:55:00|8871.6|8870.1|8871.4|8869.9|8872|8870.5|8871.2|8869.7|129
1599105600000|2020-09-03 04:00:00|8871.3|8869.8|8872.5|8871|8873.5|8872|8871|8869.8|259
1599105900000|2020-09-03 04:05:00|8872.4|8870.9|8871.2|8869.7|8872.5|8871|8870.4|8869.3|212
1599106200000|2020-09-03 04:10:00|8871.1|8869.6|8869|8867.5|8871.4|8870.2|8868.5|8867.2|299
1599106500000|2020-09-03 04:15:00|8869.1|8867.6|8869.5|8868|8870.2|8868.7|8867.4|8865.9|457
1599106800000|2020-09-03 04:20:00|8869.4|8867.9|8869.4|8867.9|8869.6|8868.1|8868.3|8866.8|236
1599107100000|2020-09-03 04:25:00|8869.3|8867.8|8868.5|8867|8869.4|8867.9|8867.5|8866.1|220
1599107400000|2020-09-03 04:30:00|8868.6|8867.1|8868.9|8867.4|8869.3|8867.8|8867.9|8866.4|250
1599107700000|2020-09-03 04:35:00|8869|8867.5|8867.1|8865.6|8869.3|8867.8|8867|8865.5|169
1599108000000|2020-09-03 04:40:00|8867.3|8865.8|8867.3|8865.8|8867.8|8866.4|8866.7|8865.4|209
1599108300000|2020-09-03 04:45:00|8867.5|8866|8868.3|8866.8|8868.5|8867|8866.5|8865.4|379
1599108600000|2020-09-03 04:50:00|8868.4|8866.9|8869.5|8868|8869.6|8868.4|8867.7|8866.4|330
1599108900000|2020-09-03 04:55:00|8869.4|8867.9|8870.6|8869.1|8870.6|8869.1|8869.1|8867.8|223
1599109200000|2020-09-03 05:00:00|8870.5|8869|8870.6|8869.1|8871|8869.6|8869.3|8868|252
1599109500000|2020-09-03 05:05:00|8870.7|8869.2|8870.5|8869|8872.5|8871.2|8869.9|8868.6|257
1599109800000|2020-09-03 05:10:00|8870.4|8868.9|8870.6|8869.1|8871|8869.5|8869.5|8868.2|194
1599110100000|2020-09-03 05:15:00|8870.7|8869.2|8872.1|8870.6|8872.2|8870.8|8870.3|8869|236
1599110400000|2020-09-03 05:20:00|8872.2|8870.7|8871.9|8870.4|8872.7|8871.4|8871.8|8870.3|248
1599110700000|2020-09-03 05:25:00|8872|8870.5|8872.4|8870.9|8872.7|8871.5|8870.7|8869.5|206
1599111000000|2020-09-03 05:30:00|8871.9|8871|8873.6|8872.1|8874.2|8872.7|8871|8869.5|583
1599111300000|2020-09-03 05:35:00|8873.7|8872.2|8873.6|8872.1|8874.7|8873.2|8872.3|8871.1|317
1599111600000|2020-09-03 05:40:00|8873.7|8872.2|8875.8|8874.3|8877.5|8876.2|8873.4|8872.2|466
1599111900000|2020-09-03 05:45:00|8875.7|8874.2|8877.6|8876.1|8879|8877.5|8875.1|8873.6|347
1599112200000|2020-09-03 05:50:00|8877.3|8876.4|8877.5|8876|8879.7|8878.5|8877.3|8876|274
1599112500000|2020-09-03 05:55:00|8877.6|8876.1|8877.7|8876.2|8878|8876.7|8875.2|8873.8|323
1599112800000|2020-09-03 06:00:00|8878.1|8876.6|8878.5|8877|8879.8|8878.6|8877.1|8875.9|614
1599113100000|2020-09-03 06:05:00|8878.6|8877.1|8876.6|8875.1|8879|8877.9|8876|8874.8|559
1599113400000|2020-09-03 06:10:00|8876.1|8875.2|8876.7|8875.2|8879.4|8878.2|8875.6|8874.3|506
1599113700000|2020-09-03 06:15:00|8876.1|8875.1|8879.3|8877.8|8879.4|8878.2|8875.8|8874.7|475
1599114000000|2020-09-03 06:20:00|8879.4|8877.9|8875.2|8873.7|8879.6|8878.4|8874.6|8873.4|517
1599114300000|2020-09-03 06:25:00|8875.1|8873.6|8884.4|8882.9|8884.6|8883.4|8873.6|8872.1|767
1599114600000|2020-09-03 06:30:00|8884.3|8882.8|8879.5|8878.6|8885.4|8884.2|8879.4|8878.4|633
1599114900000|2020-09-03 06:35:00|8879.4|8878.5|8879.7|8878.8|8882.3|8881.2|8878.3|8877.4|548
1599115200000|2020-09-03 06:40:00|8879.6|8878.7|8879.2|8878.3|8880.5|8879.4|8878.7|8877.5|481
1599115500000|2020-09-03 06:45:00|8879.4|8877.9|8878.2|8877.3|8881.7|8880.6|8878|8876.9|749
1599115800000|2020-09-03 06:50:00|8878.3|8877.4|8880.4|8879.5|8881.1|8879.9|8878.2|8876.9|631
1599116100000|2020-09-03 06:55:00|8880.3|8879.4|8881.5|8880|8883.3|8882|8878.7|8877.5|723
1599116400000|2020-09-03 07:00:00|8881.9|8880.4|8881.3|8880.4|8884.8|8883.8|8879.3|8878.2|967
1599116700000|2020-09-03 07:05:00|8881.2|8880.3|8882.9|8882|8883.4|8882.3|8879.7|8878.6|861
1599117000000|2020-09-03 07:10:00|8883|8882.1|8885.5|8884|8886.7|8885.5|8880.7|8879.8|832
1599117300000|2020-09-03 07:15:00|8885.2|8884.3|8884.6|8883.7|8885.9|8884.5|8884.2|8883|648
1599117600000|2020-09-03 07:20:00|8884.7|8883.8|8884.9|8884|8886.1|8885|8883.7|8882.7|603
1599117900000|2020-09-03 07:25:00|8884.8|8883.9|8890.2|8889.3|8890.8|8889.6|8884.8|8883.6|634
1599118200000|2020-09-03 07:30:00|8890.4|8888.9|8883.5|8882|8890.5|8889.4|8882.9|8881.7|751
1599118500000|2020-09-03 07:35:00|8883.6|8882.1|8883.4|8882.5|8886.6|8885.6|8881|8879.9|672
1599118800000|2020-09-03 07:40:00|8883.5|8882.6|8885.1|8883.6|8885.4|8884.4|8882.7|8881.6|499
1599119100000|2020-09-03 07:45:00|8885.2|8883.7|8887.2|8885.7|8887.2|8886.1|8883.2|8882.1|616
1599119400000|2020-09-03 07:50:00|8887.1|8885.6|8884.3|8882.8|8888.1|8886.8|8883.1|8882.1|623
1599119700000|2020-09-03 07:55:00|8884.4|8882.9|8885.8|8884.3|8887.7|8886.5|8882.2|8880.8|795
1599120000000|2020-09-03 08:00:00|8885.7|8884.2|8886.2|8884.7|8888.8|8887.6|8884.9|8883.7|899
1599120300000|2020-09-03 08:05:00|8885.8|8884.9|8884.7|8883.8|8887.6|8886.6|8884.2|8882.9|582
1599120600000|2020-09-03 08:10:00|8884.8|8883.9|8884.2|8883.3|8886|8885|8883.2|8882|515
1599120900000|2020-09-03 08:15:00|8884.5|8883|8885.4|8884.5|8885.9|8885|8883|8882|567
1599121200000|2020-09-03 08:20:00|8885.3|8884.4|8891.2|8890.3|8891.5|8890.4|8884.8|8883.6|673
1599121500000|2020-09-03 08:25:00|8891.1|8890.2|8893.7|8891.3|8893.8|8892.1|8890.4|8889.3|681
1599121800000|2020-09-03 08:30:00|8893.1|8891.6|8889.2|8888.3|8897.2|8895.7|8888.2|8887.3|521
1599122100000|2020-09-03 08:35:00|8889.3|8888.4|8890.7|8889.8|8890.8|8889.9|8887.2|8886|536
1599122400000|2020-09-03 08:40:00|8890.6|8889.7|8895.6|8894.1|8897.3|8895.9|8890.2|8889|754
1599122700000|2020-09-03 08:45:00|8895.4|8894.5|8892.5|8891.6|8895.6|8894.6|8892.5|8891.3|598
1599123000000|2020-09-03 08:50:00|8892.4|8891.5|8894.4|8892.9|8894.4|8893.2|8891.1|8890.1|528
1599123300000|2020-09-03 08:55:00|8894.3|8892.8|8885.9|8884.4|8894.7|8893.2|8885|8883.6|567
1599123600000|2020-09-03 09:00:00|8886.1|8884.6|8890.2|8889.3|8891.3|8890.1|8884.9|8883.7|658
1599123900000|2020-09-03 09:05:00|8890.1|8889.2|8890.2|8889.3|8891.4|8890.5|8887.7|8886.8|504
1599124200000|2020-09-03 09:10:00|8890.3|8889.4|8890.1|8889.2|8891.1|8890.2|8888|8886.9|627
1599124500000|2020-09-03 09:15:00|8890.2|8889.3|8893.2|8892.3|8893.7|8892.8|8889.7|8888.7|618
1599124800000|2020-09-03 09:20:00|8893.1|8892.2|8893.9|8893|8895|8893.8|8891.6|8890.6|612
1599125100000|2020-09-03 09:25:00|8894|8893.1|8895.4|8893.9|8895.5|8894.4|8891.8|8890.7|624
1599125400000|2020-09-03 09:30:00|8895.2|8894.3|8889.6|8888.7|8895.6|8894.4|8889.1|8888.1|534
1599125700000|2020-09-03 09:35:00|8889.7|8888.8|8897.9|8897|8898.2|8897.1|8889.1|8887.9|661
1599126000000|2020-09-03 09:40:00|8897.8|8896.9|8894.8|8893.9|8898.6|8897.4|8893.5|8892.2|639
1599126300000|2020-09-03 09:45:00|8894.7|8893.8|8898.6|8897.7|8898.8|8897.7|8893.6|8892.5|629
1599126600000|2020-09-03 09:50:00|8898.5|8897.6|8906.5|8905|8907.3|8906.4|8898.2|8897.2|622
1599126900000|2020-09-03 09:55:00|8906.3|8905.4|8906.2|8904.7|8908.5|8907.3|8904.7|8903.5|749
1599127200000|2020-09-03 10:00:00|8906.3|8904.8|8902.7|8901.8|8906.3|8905.1|8900.2|8899.1|597
1599127500000|2020-09-03 10:05:00|8902.4|8901.5|8899.6|8898.7|8902.4|8901.5|8898.7|8897.6|575
1599127800000|2020-09-03 10:10:00|8899.7|8898.8|8900.5|8899.6|8902.3|8901.3|8898.7|8897.8|502
1599128100000|2020-09-03 10:15:00|8900.7|8899.8|8896.7|8895.8|8901|8899.8|8896.2|8894.9|462
1599128400000|2020-09-03 10:20:00|8896.6|8895.7|8897.4|8896.5|8898.2|8897.1|8895.4|8894.2|387
1599128700000|2020-09-03 10:25:00|8897.3|8896.4|8906.9|8906|8907.5|8906.3|8897.2|8896.1|680
1599129000000|2020-09-03 10:30:00|8906.6|8905.7|8907.3|8906.4|8909|8908.1|8906|8904.7|629
1599129300000|2020-09-03 10:35:00|8907.2|8906.3|8908.8|8907.3|8913.3|8911.8|8907.2|8906|665
1599129600000|2020-09-03 10:40:00|8908.7|8907.2|8913.8|8912.3|8914|8912.7|8907.9|8906.9|651
1599129900000|2020-09-03 10:45:00|8913.9|8912.4|8908.8|8907.9|8915|8914|8908.4|8907.4|700
1599130200000|2020-09-03 10:50:00|8908.5|8907.6|8910|8908.5|8911.2|8909.9|8907.8|8906.6|556
1599130500000|2020-09-03 10:55:00|8910.1|8908.6|8914.2|8913.3|8916.5|8915.3|8909.4|8908.4|690
1599130800000|2020-09-03 11:00:00|8914.1|8913.2|8912.6|8911.1|8914.7|8913.6|8909|8908.1|690
1599131100000|2020-09-03 11:05:00|8912.7|8911.2|8911.2|8910.3|8912.7|8911.6|8909.9|8908.8|621
1599131400000|2020-09-03 11:10:00|8911.1|8910.2|8911.1|8909.6|8912.8|8911.9|8910.7|8909.4|502
1599131700000|2020-09-03 11:15:00|8910.9|8910|8909|8908.1|8911.5|8910.6|8908.1|8906.9|581
1599132000000|2020-09-03 11:20:00|8908.7|8907.8|8905.9|8905|8909.4|8908.2|8904.8|8903.9|496
1599132300000|2020-09-03 11:25:00|8906|8905.1|8910.3|8908.8|8911.3|8910.4|8905.3|8904.2|531
1599132600000|2020-09-03 11:30:00|8910|8909.1|8909|8908.1|8911.2|8910.2|8908.5|8907.3|374
1599132900000|2020-09-03 11:35:00|8909.1|8908.2|8910.2|8909.3|8911.6|8910.5|8909|8908.1|347
1599133200000|2020-09-03 11:40:00|8910.3|8909.4|8911.4|8909.9|8914.7|8913.6|8910.1|8909|498
1599133500000|2020-09-03 11:45:00|8911.5|8910|8910.5|8909.6|8911.8|8910.5|8907.2|8906.2|671
1599133800000|2020-09-03 11:50:00|8910.3|8909.4|8912.5|8911|8912.5|8911.3|8908.7|8907.7|656
1599134100000|2020-09-03 11:55:00|8912.4|8910.9|8911.7|8910.8|8913.5|8912.5|8911.2|8910.2|502
1599134400000|2020-09-03 12:00:00|8911.5|8910.6|8914.9|8913.4|8915|8913.8|8911.5|8910.6|585
1599134700000|2020-09-03 12:05:00|8915|8913.5|8914.7|8913.8|8916.2|8915|8913.3|8912.3|465
1599135000000|2020-09-03 12:10:00|8915|8913.5|8914.4|8912.9|8915.4|8914.2|8912.8|8911.7|568
1599135300000|2020-09-03 12:15:00|8914.3|8912.8|8916.6|8915.7|8917.6|8916.5|8913.9|8912.6|592
1599135600000|2020-09-03 12:20:00|8916.8|8915.9|8917.1|8916.2|8917.6|8916.5|8914.8|8913.8|524
1599135900000|2020-09-03 12:25:00|8917.2|8916.3|8912.2|8907.9|8917.2|8916.3|8909.9|8906.7|726
1599136200000|2020-09-03 12:30:00|8912.1|8907.4|8913.5|8912|8916.6|8915.4|8910.1|8906.8|865
1599136500000|2020-09-03 12:35:00|8913.4|8911.9|8912.7|8911.8|8916.2|8914.7|8911.9|8910.9|856
1599136800000|2020-09-03 12:40:00|8912.8|8911.9|8915.6|8914.7|8916|8914.9|8911.3|8910.3|689
1599137100000|2020-09-03 12:45:00|8915.5|8914.6|8914.9|8913.4|8916.2|8915.1|8912.8|8911.5|514
1599137400000|2020-09-03 12:50:00|8914.8|8913.3|8917.6|8916.1|8918.1|8916.8|8914.4|8913.1|629
1599137700000|2020-09-03 12:55:00|8917.7|8916.2|8917.8|8916.9|8919.3|8918.1|8915.9|8915|615
1599138000000|2020-09-03 13:00:00|8917.7|8916.8|8919|8918.1|8921|8920.1|8917.7|8916.5|481
1599138300000|2020-09-03 13:05:00|8919.1|8918.2|8917.6|8916.1|8919.7|8918.6|8914.8|8911.9|572
1599138600000|2020-09-03 13:10:00|8917.7|8916.2|8918.1|8916.6|8920.3|8919.2|8916.2|8915.1|513
1599138900000|2020-09-03 13:15:00|8917.8|8916.9|8916.8|8915.9|8918.6|8917.4|8915.2|8914.3|533
1599139200000|2020-09-03 13:20:00|8916.7|8915.8|8916.6|8915.7|8919.3|8918.2|8915.6|8914.6|635
1599139500000|2020-09-03 13:25:00|8916.5|8915.6|8913|8911.5|8917.4|8916.2|8911.5|8910.1|635
1599139800000|2020-09-03 13:30:00|8912.8|8911.3|8918.9|8918|8920.4|8919.2|8912.3|8911.3|718
1599140100000|2020-09-03 13:35:00|8918.8|8917.9|8913.1|8912.2|8919.3|8918.3|8912.8|8911.8|642
1599140400000|2020-09-03 13:40:00|8913|8912.1|8912.5|8911|8913|8912.1|8908.9|8908|606
1599140700000|2020-09-03 13:45:00|8912.8|8911.3|8910.1|8909.2|8913|8911.8|8910|8908.8|479
1599141000000|2020-09-03 13:50:00|8909.6|8908.7|8908.5|8907.6|8910.3|8909.3|8907.2|8906.3|590
1599141300000|2020-09-03 13:55:00|8908.6|8907.7|8912|8909.7|8912.5|8910.8|8908|8906.7|649
1599141600000|2020-09-03 14:00:00|8912.3|8909.8|8913.1|8912.2|8914.9|8914|8909.9|8908.4|772
1599141900000|2020-09-03 14:05:00|8913|8912.1|8912.6|8911.7|8913.9|8912.9|8910.9|8909.7|622
1599142200000|2020-09-03 14:10:00|8912.7|8911.8|8912.8|8911.9|8913.6|8912.7|8911.1|8910|624
1599142500000|2020-09-03 14:15:00|8912.7|8911.8|8920.9|8920|8922.3|8921.4|8911.9|8910.9|852
1599142800000|2020-09-03 14:20:00|8921.1|8920.2|8921.2|8920.3|8923|8922.1|8918.2|8917.1|913
1599143100000|2020-09-03 14:25:00|8921.3|8920.4|8923.3|8922.4|8924.3|8923.1|8920.1|8919.2|874
1599143400000|2020-09-03 14:30:00|8923.2|8922.3|8920.8|8919.9|8924.3|8923.3|8920.2|8919|768
1599143700000|2020-09-03 14:35:00|8920.9|8920|8920.8|8919.9|8921.7|8920.7|8918.7|8917.8|812
1599144000000|2020-09-03 14:40:00|8920.7|8919.8|8916|8914.5|8921.5|8920.2|8915.8|8914.5|708
1599144300000|2020-09-03 14:45:00|8915.8|8914.9|8915.1|8913.6|8917.8|8916.7|8912.1|8911|1052
1599144600000|2020-09-03 14:50:00|8915|8913.5|8911.9|8911|8915.5|8914.2|8910.1|8908.8|1006
1599144900000|2020-09-03 14:55:00|8912.1|8911.2|8918.4|8916.9|8920.9|8919.8|8911.4|8910.4|1181
1599145200000|2020-09-03 15:00:00|8918.2|8917.3|8916.5|8915.6|8921.7|8920.6|8915.7|8914.5|1038
1599145500000|2020-09-03 15:05:00|8916.6|8915.7|8922.4|8920.9|8924.8|8923.3|8916.1|8914.7|936
1599145800000|2020-09-03 15:10:00|8922.5|8921|8920.9|8920|8923.3|8922.1|8919.4|8917.9|881
1599146100000|2020-09-03 15:15:00|8920.8|8919.9|8920.2|8919.3|8922.4|8920.9|8917.4|8915.9|1172
1599146400000|2020-09-03 15:20:00|8920.1|8919.2|8919.7|8918.2|8921.5|8920.4|8916|8914.7|1144
1599146700000|2020-09-03 15:25:00|8919.8|8918.3|8919.3|8917.8|8920.6|8919.2|8914.5|8913.4|933
1599147000000|2020-09-03 15:30:00|8919.4|8917.9|8916.5|8915.6|8921.5|8920.3|8915.8|8914.6|1062
1599147300000|2020-09-03 15:35:00|8916.4|8915.5|8912.9|8912|8918.9|8917.7|8912|8910.8|1029
1599147600000|2020-09-03 15:40:00|8913.2|8911.7|8909.7|8908.8|8915.1|8914|8909|8907.9|781
1599147900000|2020-09-03 15:45:00|8909.8|8908.9|8916.4|8914.9|8916.4|8915.3|8909.6|8908.6|780
1599148200000|2020-09-03 15:50:00|8916.5|8915|8916.6|8915.1|8918|8916.8|8913.6|8912.5|666
1599148500000|2020-09-03 15:55:00|8916.5|8915.6|8921.4|8920.5|8921.5|8920.5|8916.3|8915.4|657
1599148800000|2020-09-03 16:00:00|8921.5|8920.6|8922.1|8921.2|8922.7|8921.5|8917.8|8916.6|745
1599149100000|2020-09-03 16:05:00|8922.4|8920.9|8920.7|8919.8|8922.8|8921.4|8919|8917.9|715
1599149400000|2020-09-03 16:10:00|8920.8|8919.9|8923.4|8922.5|8924.6|8923.3|8919.8|8918.8|794
1599149700000|2020-09-03 16:15:00|8923.5|8922.6|8918.9|8918|8923.9|8923|8918|8917.1|643
1599150000000|2020-09-03 16:20:00|8919|8918.1|8921.9|8921|8922.2|8921|8918.5|8917.5|620
1599150300000|2020-09-03 16:25:00|8922|8921.1|8922.5|8921.6|8923.2|8921.9|8920|8918.6|704
1599150600000|2020-09-03 16:30:00|8922.3|8921.4|8920.8|8919.9|8922.5|8921.6|8920.3|8919.4|506
1599150900000|2020-09-03 16:35:00|8920.7|8919.8|8921.5|8920.6|8922.1|8921|8919.8|8918.8|528
1599151200000|2020-09-03 16:40:00|8921.9|8921|8925.7|8924.8|8925.7|8924.8|8920.2|8919.3|584
1599151500000|2020-09-03 16:45:00|8925.9|8925|8927.7|8926.8|8929.8|8928.7|8925.9|8924.7|657
1599151800000|2020-09-03 16:50:00|8927.6|8926.7|8924.3|8923.4|8927.8|8926.9|8923.6|8922.6|587
1599152100000|2020-09-03 16:55:00|8924.4|8923.5|8923.2|8922.3|8925.2|8923.9|8922.2|8921|540
1599152400000|2020-09-03 17:00:00|8923.1|8922.2|8929.6|8928.7|8929.7|8928.8|8922.8|8921.9|560
1599152700000|2020-09-03 17:05:00|8929.8|8928.9|8925.6|8924.7|8931.3|8930.3|8925.6|8924.5|617
1599153000000|2020-09-03 17:10:00|8925.5|8924.6|8925.6|8924.7|8926.7|8925.8|8925.1|8924|526
1599153300000|2020-09-03 17:15:00|8925.7|8924.8|8927.3|8926.4|8928.1|8926.8|8923.6|8922.7|464
1599153600000|2020-09-03 17:20:00|8927.2|8926.3|8927|8926.1|8929.8|8928.7|8924.8|8923.5|565
1599153900000|2020-09-03 17:25:00|8927.1|8926.2|8923.9|8923|8927.7|8926.4|8923.8|8922.5|573
1599154200000|2020-09-03 17:30:00|8923.8|8922.9|8927|8926.1|8929|8927.9|8923.8|8922.8|590
1599154500000|2020-09-03 17:35:00|8926.9|8926|8927.7|8926.8|8928|8927|8926.6|8925.3|439
1599154800000|2020-09-03 17:40:00|8927.6|8926.7|8927|8926.1|8928.1|8926.9|8926.2|8925.1|367
1599155100000|2020-09-03 17:45:00|8926.9|8926|8927|8926.1|8927.9|8927|8926.3|8925.1|407
1599155400000|2020-09-03 17:50:00|8926.9|8926|8926.7|8925.8|8927.9|8927|8926.1|8925.1|448
1599155700000|2020-09-03 17:55:00|8926.6|8925.7|8925|8924.1|8927.7|8926.8|8924.8|8923.7|501
1599156000000|2020-09-03 18:00:00|8925.1|8924.2|8925.3|8924.4|8927.2|8926.3|8924.5|8923.4|632
1599156300000|2020-09-03 18:05:00|8925.2|8924.3|8927.2|8926.3|8928.2|8927.3|8924.8|8923.7|509
1599156600000|2020-09-03 18:10:00|8927.1|8926.2|8927.6|8926.7|8928.3|8927.4|8926.3|8925.4|497
1599156900000|2020-09-03 18:15:00|8927.5|8926.6|8930.3|8929.4|8930.4|8929.4|8927.4|8926.5|439
1599157200000|2020-09-03 18:20:00|8930.2|8929.3|8930.7|8929.2|8930.9|8929.9|8929.4|8928.3|405
1599157500000|2020-09-03 18:25:00|8930.6|8929.1|8933.1|8932.2|8933.3|8932.4|8929.7|8928.4|431
1599157800000|2020-09-03 18:30:00|8933.3|8932.4|8931.6|8930.7|8935|8934|8931.6|8930.6|555
1599158100000|2020-09-03 18:35:00|8931.7|8930.8|8929.4|8928.5|8932.4|8931.4|8926.2|8925.2|568
1599158400000|2020-09-03 18:40:00|8929.7|8928.2|8927.8|8926.3|8930.2|8928.9|8927.3|8926.2|513
1599158700000|2020-09-03 18:45:00|8927.9|8926.4|8929.1|8928.2|8929.4|8928.3|8927.1|8926.1|362
1599159000000|2020-09-03 18:50:00|8929.2|8928.3|8931|8930.1|8932|8931|8929.2|8928.3|397
1599159300000|2020-09-03 18:55:00|8931.1|8930.2|8934.4|8933.5|8934.8|8933.8|8930.8|8929.7|456
1599159600000|2020-09-03 19:00:00|8934.5|8933.6|8931.3|8930.4|8934.5|8933.6|8931|8930.1|542
1599159900000|2020-09-03 19:05:00|8931.4|8930.5|8930|8929.1|8932.6|8931.1|8929.8|8928.6|560
1599160200000|2020-09-03 19:10:00|8929.9|8929|8927.4|8926.5|8931.1|8929.9|8926.7|8925.6|506
1599160500000|2020-09-03 19:15:00|8927.7|8926.8|8927.6|8926.7|8929.2|8928|8927.5|8926.3|459
1599160800000|2020-09-03 19:20:00|8927.5|8926.6|8928|8927.1|8929.1|8928.1|8927.4|8926.5|506
1599161100000|2020-09-03 19:25:00|8927.9|8927|8927.2|8926.3|8929.1|8928|8926.3|8925.1|705
1599161400000|2020-09-03 19:30:00|8927.3|8925.8|8928.2|8927.3|8928.6|8927.6|8926.4|8925.2|485
1599161700000|2020-09-03 19:35:00|8928.3|8927.4|8928.5|8927|8929|8927.9|8926.4|8925.2|440
1599162000000|2020-09-03 19:40:00|8928.3|8927.4|8929|8928.1|8929.6|8928.3|8927.7|8926.7|636
1599162300000|2020-09-03 19:45:00|8928.9|8928|8929.8|8928.9|8930.3|8928.9|8927.9|8926.9|609
1599162600000|2020-09-03 19:50:00|8929.9|8929|8928.4|8926.9|8930.4|8929.5|8927.4|8926.4|639
1599162900000|2020-09-03 19:55:00|8928.3|8926.8|8929.5|8928.6|8930.5|8929.2|8927.2|8926.1|655
1599163200000|2020-09-03 20:00:00|8929.2|8928.3|8930.8|8929.3|8930.8|8929.4|8929.2|8928.1|289
1599163500000|2020-09-03 20:05:00|8930.7|8929.2|8930|8928.5|8931.2|8929.7|8930|8928.5|232
1599163800000|2020-09-03 20:10:00|8930.1|8928.6|8928.5|8927|8930.3|8929.1|8927.6|8926.3|317
1599164100000|2020-09-03 20:15:00|8928.6|8927.1|8927.5|8926.6|8928.7|8927.3|8927.4|8926.3|240
1599164400000|2020-09-03 20:20:00|8927.9|8926.4|8927.4|8925.9|8928.2|8927|8926.9|8925.7|183
1599164700000|2020-09-03 20:25:00|8927.3|8925.8|8928.3|8926.8|8928.3|8926.8|8927|8925.7|157
1599165000000|2020-09-03 20:30:00|8928.2|8926.7|8928|8926.5|8928.4|8927.1|8927|8925.7|141
1599165300000|2020-09-03 20:35:00|8928.1|8926.6|8927.5|8926|8928.2|8927|8926.4|8925.2|257
1599165600000|2020-09-03 20:40:00|8927.4|8925.9|8926.5|8925|8927.4|8926.2|8926|8924.6|142
1599165900000|2020-09-03 20:45:00|8926.6|8925.1|8927|8925.5|8927.7|8926.2|8926.2|8924.7|189
1599166200000|2020-09-03 20:50:00|8926.9|8925.4|8926.2|8924.7|8927.4|8926|8926|8924.5|208
1599166500000|2020-09-03 20:55:00|8926.1|8924.6|8924.6|8923.1|8926.4|8924.7|8924.3|8921.6|334
1599166800000|2020-09-03 21:00:00|8925.4|8922.3|8932.5|8921.2|8933.3|8923.6|8925|8920.7|42
1599167100000|2020-09-03 21:05:00|8932.7|8920.7|8932.7|8920.7|8933.6|8923.6|8931.5|8919.8|140
1599167400000|2020-09-03 21:10:00|8932.5|8920.5|8933.5|8921.5|8934.3|8922.9|8932.2|8920.3|202
1599167700000|2020-09-03 21:15:00|8932.9|8920.9|8932.3|8920.3|8933.9|8922.4|8931.9|8920.2|151
1599168000000|2020-09-03 21:20:00|8932.4|8920.4|8929.2|8919.2|8934.6|8923.9|8926.7|8918|371
1599168300000|2020-09-03 21:25:00|8928.9|8919.3|8927.8|8920.8|8928.9|8922.1|8925|8919|205
1599168600000|2020-09-03 21:30:00|8928.3|8920.7|8927.7|8921.3|8930|8922.1|8926.5|8919.3|319
1599168900000|2020-09-03 21:35:00|8927.5|8921.2|8926.9|8920.7|8928.7|8921.2|8925.9|8917.6|324
1599169200000|2020-09-03 21:40:00|8926.7|8920.8|8928.2|8922.3|8929|8922.6|8926.2|8918.1|487
1599169500000|2020-09-03 21:45:00|8928.7|8921.7|8928.7|8921.3|8929.6|8922.6|8927|8920|429
1599169800000|2020-09-03 21:50:00|8928.3|8921.5|8929.4|8921.8|8930|8922.7|8927.5|8921.3|340
1599170100000|2020-09-03 21:55:00|8929.5|8922|8928.5|8921.9|8929.6|8922.6|8927.5|8920.3|226
1599170400000|2020-09-03 22:00:00|8928.6|8921.8|8926.4|8923.1|8929.5|8924.7|8925.8|8921.4|629
1599170700000|2020-09-03 22:05:00|8926.6|8923|8925.7|8924.2|8927|8924.9|8925.2|8922.4|610
1599171000000|2020-09-03 22:10:00|8925.6|8924.1|8923.8|8922.3|8926.8|8924.1|8923.7|8921.3|374
1599171300000|2020-09-03 22:15:00|8923.9|8922.4|8924|8922.5|8924.7|8922.8|8923.1|8920.9|330
1599171600000|2020-09-03 22:20:00|8923.9|8922.4|8924|8921.8|8924.9|8923.1|8923.6|8921.6|504
1599171900000|2020-09-03 22:25:00|8924.1|8921.7|8924.2|8921.9|8924.3|8922.6|8923.2|8921|348
1599172200000|2020-09-03 22:30:00|8924.3|8922.3|8924.6|8923.1|8924.9|8923.1|8923.3|8921.3|566
1599172500000|2020-09-03 22:35:00|8925.1|8922.8|8924.3|8922.8|8925.1|8923.3|8923.7|8921.5|293
1599172800000|2020-09-03 22:40:00|8924.4|8922.9|8923.6|8922.1|8925|8923.3|8923.2|8921.3|248
1599173100000|2020-09-03 22:45:00|8923.7|8922.2|8925.8|8924.3|8925.9|8924.4|8923.4|8921.5|353
1599173400000|2020-09-03 22:50:00|8925.7|8924.2|8926.2|8924.7|8926.2|8924.7|8925.2|8923.4|307
1599173700000|2020-09-03 22:55:00|8926.1|8924.6|8926.3|8924.8|8926.8|8925.1|8926|8924.5|114
1599174000000|2020-09-03 23:00:00|8926.4|8924.9|8926.9|8925.4|8927|8925.5|8926.4|8924.9|88
1599174300000|2020-09-03 23:05:00|8926.7|8925.2|8925.9|8924.4|8927.6|8925.8|8925.5|8924|190
1599174600000|2020-09-03 23:10:00|8926|8924.5|8926.7|8925.2|8928.4|8926.9|8926|8924.5|204
1599174900000|2020-09-03 23:15:00|8926.5|8925|8928.6|8927.1|8929|8927.5|8926.3|8924.8|252
1599175200000|2020-09-03 23:20:00|8928.3|8926.8|8929.6|8928.1|8929.7|8928.2|8927.8|8926.3|280
1599175500000|2020-09-03 23:25:00|8929.7|8928.2|8929.1|8927.6|8930.1|8928.6|8927.7|8926.2|234
1599175800000|2020-09-03 23:30:00|8929.2|8927.7|8927.4|8925.9|8929.2|8927.7|8927.1|8925.6|311
1599176100000|2020-09-03 23:35:00|8927.3|8925.8|8926.6|8925.1|8927.6|8926.1|8926.2|8924.7|194
1599176400000|2020-09-03 23:40:00|8926.8|8925.3|8927.5|8926|8927.6|8926.1|8926.5|8925|140
1599176700000|2020-09-03 23:45:00|8927.6|8926.1|8928|8926.5|8928.1|8926.6|8927|8925.5|187
1599177000000|2020-09-03 23:50:00|8927.9|8926.4|8927.8|8926.3|8928.1|8926.9|8927|8925.5|197
1599177300000|2020-09-03 23:55:00|8927.9|8926.4|8928.5|8927|8928.9|8927.4|8927.4|8925.9|235
1599177600000|2020-09-04 00:00:00|8928.6|8927.1|8928.1|8926.6|8929.3|8927.8|8927.5|8926|347
1599177900000|2020-09-04 00:05:00|8928.2|8926.7|8929|8927.5|8929.1|8927.6|8927.7|8926.2|311
1599178200000|2020-09-04 00:10:00|8928.7|8927.2|8930.1|8928.6|8930.6|8929.1|8928.4|8926.9|278
1599178500000|2020-09-04 00:15:00|8930|8928.5|8929|8927.5|8930.2|8928.7|8928.3|8926.8|257
1599178800000|2020-09-04 00:20:00|8928.9|8927.4|8928.5|8927|8929.9|8928.7|8927.8|8926.4|259
1599179100000|2020-09-04 00:25:00|8928.4|8926.9|8928.8|8927.3|8929.2|8927.7|8927.5|8926|229
1599179400000|2020-09-04 00:30:00|8928.9|8927.4|8928.1|8926.6|8929.8|8928.3|8928|8926.5|257
1599179700000|2020-09-04 00:35:00|8928.2|8926.7|8927.8|8926.3|8929.6|8928.1|8927.5|8926|272
1599180000000|2020-09-04 00:40:00|8927.9|8926.4|8929|8927.5|8929.5|8928|8927.6|8926.2|297
1599180300000|2020-09-04 00:45:00|8928.9|8927.4|8929|8927.5|8929.9|8928.4|8928.7|8927.2|243
1599180600000|2020-09-04 00:50:00|8928.9|8927.4|8929.1|8927.6|8930|8928.5|8928.6|8927.1|246
1599180900000|2020-09-04 00:55:00|8929.2|8927.7|8927.3|8925.8|8929.3|8927.8|8926.5|8925.4|318
1599181200000|2020-09-04 01:00:00|8927.2|8925.7|8926.8|8925.3|8927.2|8925.9|8925.7|8924.3|397
1599181500000|2020-09-04 01:05:00|8926.9|8925.4|8925.6|8924.1|8927|8925.5|8925.4|8923.9|275
1599181800000|2020-09-04 01:10:00|8925.7|8924.2|8923.5|8922|8926|8924.5|8923.2|8921.7|310
1599182100000|2020-09-04 01:15:00|8923.4|8921.9|8921.8|8920.3|8923.8|8922.3|8921.2|8919.8|296
1599182400000|2020-09-04 01:20:00|8921.9|8920.4|8924.7|8923.2|8924.9|8923.4|8921.8|8920.3|348
1599182700000|2020-09-04 01:25:00|8924.8|8923.3|8924.8|8923.3|8925.2|8923.7|8923.9|8922.4|263
1599183000000|2020-09-04 01:30:00|8924.9|8923.4|8924.1|8922.6|8924.9|8923.4|8921.9|8920.4|331
1599183300000|2020-09-04 01:35:00|8924|8922.5|8923.5|8922|8924.9|8923.6|8923.2|8921.7|304
1599183600000|2020-09-04 01:40:00|8923.4|8921.9|8921.9|8920.4|8923.7|8922.2|8921.4|8920.1|259
1599183900000|2020-09-04 01:45:00|8922|8920.5|8922.3|8920.8|8922.4|8920.9|8920.9|8919.4|169
1599184200000|2020-09-04 01:50:00|8922.4|8920.9|8921.1|8920.2|8922.5|8921|8921|8919.6|179
1599184500000|2020-09-04 01:55:00|8921|8920.1|8919|8917.5|8921.6|8920.3|8918.3|8917|268
1599184800000|2020-09-04 02:00:00|8919.1|8917.6|8917.1|8915.6|8919.2|8917.8|8916.4|8915.3|224
1599185100000|2020-09-04 02:05:00|8917.2|8915.7|8917.9|8916.4|8919|8917.5|8916.8|8915.6|231
1599185400000|2020-09-04 02:10:00|8917.8|8916.3|8919.8|8918.3|8920.1|8918.6|8917.7|8916.3|185
1599185700000|2020-09-04 02:15:00|8919.9|8918.4|8918.4|8916.9|8919.9|8918.4|8917.4|8916.1|259
1599186000000|2020-09-04 02:20:00|8918.5|8917|8919.2|8917.7|8919.4|8917.9|8918.4|8916.9|147
1599186300000|2020-09-04 02:25:00|8919.3|8917.8|8921|8919.5|8921|8919.5|8918.7|8917.2|201
1599186600000|2020-09-04 02:30:00|8921.1|8919.6|8921.4|8920.5|8922|8920.7|8920.6|8919.3|237
1599186900000|2020-09-04 02:35:00|8921.5|8920.6|8922.3|8920.8|8923|8921.5|8921.5|8920.1|202
1599187200000|2020-09-04 02:40:00|8922.4|8920.9|8921.1|8919.6|8923|8921.5|8921|8919.5|262
1599187500000|2020-09-04 02:45:00|8921|8919.5|8921|8919.5|8921.5|8920.1|8920.3|8918.8|157
1599187800000|2020-09-04 02:50:00|8920.8|8919.3|8919.5|8918|8921.1|8919.9|8919.4|8917.9|172
1599188100000|2020-09-04 02:55:00|8919.4|8917.9|8920.2|8918.7|8920.8|8919.5|8919.3|8917.9|300
1599188400000|2020-09-04 03:00:00|8920.1|8918.6|8919.8|8918.3|8920.9|8919.5|8919.1|8917.6|304
1599188700000|2020-09-04 03:05:00|8919.7|8918.2|8921.4|8919.9|8921.7|8920.3|8919.7|8918.2|175
1599189000000|2020-09-04 03:10:00|8921.3|8919.8|8921.2|8919.7|8921.8|8920.4|8920.4|8919|195
1599189300000|2020-09-04 03:15:00|8921.1|8919.6|8920.1|8919.2|8921.9|8920.4|8920.1|8918.8|184
1599189600000|2020-09-04 03:20:00|8920.2|8919.3|8920.2|8918.7|8921.2|8919.8|8919.9|8918.4|211
1599189900000|2020-09-04 03:25:00|8920.3|8918.8|8920.9|8919.4|8922|8920.8|8920|8918.7|208
1599190200000|2020-09-04 03:30:00|8921|8919.5|8921|8920.1|8921.9|8920.6|8920.3|8918.8|208
1599190500000|2020-09-04 03:35:00|8921.1|8920.2|8922|8920.5|8922.3|8921.1|8920.8|8919.6|192
1599190800000|2020-09-04 03:40:00|8921.9|8920.4|8922.8|8921.3|8922.9|8921.5|8921.5|8920.2|146
1599191100000|2020-09-04 03:45:00|8922.9|8921.4|8921.5|8920|8922.9|8921.7|8921.1|8919.7|155
1599191400000|2020-09-04 03:50:00|8921.4|8919.9|8921.9|8920.4|8922|8920.5|8921|8919.7|130
1599191700000|2020-09-04 03:55:00|8921.8|8920.3|8922.2|8920.7|8922.4|8920.9|8920.6|8919.3|145
1599192000000|2020-09-04 04:00:00|8922.1|8920.6|8923.2|8921.7|8923.7|8922.2|8921.9|8920.4|143
1599192300000|2020-09-04 04:05:00|8922.8|8921.9|8923.7|8922.8|8924|8922.8|8922.6|8921.1|151
1599192600000|2020-09-04 04:10:00|8923.6|8922.7|8925.4|8923.9|8925.6|8924.3|8923.6|8922.4|182
1599192900000|2020-09-04 04:15:00|8925|8924.1|8924.4|8922.9|8925.3|8924.2|8923.9|8922.7|138
1599193200000|2020-09-04 04:20:00|8924.3|8922.8|8924|8923.1|8925.2|8924.1|8923.8|8922.7|106
1599193500000|2020-09-04 04:25:00|8923.9|8923|8922.5|8921.6|8924.4|8923.2|8922.4|8921.2|202
1599193800000|2020-09-04 04:30:00|8922.9|8921.4|8924|8922.5|8924|8922.5|8922.2|8921|233
1599194100000|2020-09-04 04:35:00|8923.9|8922.4|8922.8|8921.3|8924|8922.8|8922.4|8921.2|179
1599194400000|2020-09-04 04:40:00|8922.7|8921.2|8924.1|8922.6|8924.1|8922.6|8922.4|8921.1|120
1599194700000|2020-09-04 04:45:00|8924.2|8922.7|8923.5|8922|8924.7|8923.3|8923|8921.8|188
1599195000000|2020-09-04 04:50:00|8923.6|8922.1|8924.5|8923|8924.6|8923.1|8922.9|8921.6|150
1599195300000|2020-09-04 04:55:00|8924.6|8923.1|8924.8|8923.3|8925.1|8923.8|8923.7|8922.3|144
1599195600000|2020-09-04 05:00:00|8924.9|8923.4|8923.5|8922.6|8924.9|8923.6|8923.4|8922.3|168
1599195900000|2020-09-04 05:05:00|8923.4|8922.5|8922.3|8921.4|8923.6|8922.5|8922.1|8920.9|135
1599196200000|2020-09-04 05:10:00|8922.4|8921.5|8923.4|8921.9|8923.8|8922.6|8922.1|8920.9|111
1599196500000|2020-09-04 05:15:00|8923.3|8921.8|8923.7|8922.2|8923.7|8922.6|8922.7|8921.5|148
1599196800000|2020-09-04 05:20:00|8923.6|8922.1|8925.4|8923.9|8925.5|8924.4|8923.3|8922|157
1599197100000|2020-09-04 05:25:00|8925.3|8923.8|8925.4|8923.9|8927|8925.8|8925.1|8923.8|187
1599197400000|2020-09-04 05:30:00|8925.5|8924|8927.7|8926.2|8927.9|8926.7|8924.9|8923.5|204
1599197700000|2020-09-04 05:35:00|8927.5|8926.6|8927.4|8925.9|8927.9|8926.7|8925.2|8923.8|293
1599198000000|2020-09-04 05:40:00|8927.5|8926|8927.2|8926.3|8930.1|8929|8927.1|8925.9|212
1599198300000|2020-09-04 05:45:00|8927.4|8925.9|8927.5|8926.6|8928|8926.8|8926.3|8925|254
1599198600000|2020-09-04 05:50:00|8927.6|8926.7|8928.4|8927.5|8928.7|8927.5|8927.5|8926.2|174
1599198900000|2020-09-04 05:55:00|8928.3|8927.4|8928.3|8926.8|8928.7|8927.8|8926.5|8925.3|330
1599199200000|2020-09-04 06:00:00|8928.2|8926.7|8929.7|8928.2|8930.2|8928.9|8927.3|8926|433
1599199500000|2020-09-04 06:05:00|8929.6|8928.1|8928|8926.5|8930.1|8928.9|8925.7|8924.4|443
1599199800000|2020-09-04 06:10:00|8928.1|8926.6|8926.7|8925.2|8928.4|8926.9|8926|8924.5|310
1599200100000|2020-09-04 06:15:00|8926.6|8925.1|8923.3|8921.8|8926.7|8925.5|8923|8921.8|403
1599200400000|2020-09-04 06:20:00|8923.4|8921.9|8922.3|8921.4|8923.4|8922.2|8921.5|8920.1|376
1599200700000|2020-09-04 06:25:00|8922.5|8921|8921|8920.1|8922.7|8921.6|8920.4|8919.2|329
1599201000000|2020-09-04 06:30:00|8921.1|8920.2|8924.6|8923.1|8924.6|8923.4|8920.7|8919.8|417
1599201300000|2020-09-04 06:35:00|8924.5|8923|8925.2|8923.7|8925.9|8924.8|8923.6|8922.4|484
1599201600000|2020-09-04 06:40:00|8925|8924.1|8925.4|8923.9|8925.9|8924.8|8923.4|8922.4|391
1599201900000|2020-09-04 06:45:00|8924.9|8924|8921.6|8920.7|8926|8924.7|8921.2|8920.2|405
1599202200000|2020-09-04 06:50:00|8921.5|8920.6|8920.8|8919.9|8921.9|8920.9|8919|8918.1|473
1599202500000|2020-09-04 06:55:00|8920.7|8919.8|8926.3|8924.8|8927.1|8925.8|8920.3|8919.1|648
1599202800000|2020-09-04 07:00:00|8926.2|8924.7|8923.7|8922.2|8928.6|8927.3|8922.6|8921.6|924
1599203100000|2020-09-04 07:05:00|8923.9|8922.4|8919.1|8918.2|8924.4|8923.2|8919.1|8918.1|603
1599203400000|2020-09-04 07:10:00|8919.2|8918.3|8922.2|8921.3|8922.4|8921.3|8917.9|8916.7|661
1599203700000|2020-09-04 07:15:00|8922.4|8921.5|8918.4|8916.9|8923.8|8922.7|8918|8916.9|596
1599204000000|2020-09-04 07:20:00|8917.9|8917|8916|8914.5|8920.6|8919.1|8915.8|8914.5|559
1599204300000|2020-09-04 07:25:00|8916.1|8914.6|8915|8913.5|8917.5|8916.3|8913.8|8912.6|678
1599204600000|2020-09-04 07:30:00|8914.9|8913.4|8915.2|8914.3|8918.6|8917.4|8913.2|8911.9|857
1599204900000|2020-09-04 07:35:00|8915.1|8914.2|8911.4|8910.5|8917.7|8916.6|8910.8|8909.9|747
1599205200000|2020-09-04 07:40:00|8911.3|8910.4|8910.8|8909.9|8912.5|8911.4|8909|8908.1|600
1599205500000|2020-09-04 07:45:00|8910.7|8909.8|8912|8911.1|8913.8|8912.4|8909.1|8907.9|645
1599205800000|2020-09-04 07:50:00|8912.1|8911.2|8910.4|8909.5|8913.2|8912.2|8909.8|8908.5|671
1599206100000|2020-09-04 07:55:00|8910.3|8909.4|8907.6|8906.7|8910.8|8909.6|8906.7|8905.5|606
1599206400000|2020-09-04 08:00:00|8907.7|8906.8|8908|8907.1|8909.7|8908.6|8905.7|8904.5|708
1599206700000|2020-09-04 08:05:00|8907.9|8907|8906.5|8905|8909|8907.8|8905.7|8904.5|447
1599207000000|2020-09-04 08:10:00|8906.4|8905.5|8904.6|8903.7|8907.3|8906.3|8904|8902.7|552
1599207300000|2020-09-04 08:15:00|8904.5|8903.6|8905|8903.5|8905.5|8904.6|8900.5|8899.3|798
1599207600000|2020-09-04 08:20:00|8905.1|8903.6|8906.1|8905.2|8907.4|8906.3|8904|8903.1|666
1599207900000|2020-09-04 08:25:00|8906.2|8905.3|8910.2|8907.5|8910.7|8909.6|8906.2|8904.9|539
1599208200000|2020-09-04 08:30:00|8910.7|8907.7|8910.2|8908.7|8912.1|8910|8908.6|8907.4|620
1599208500000|2020-09-04 08:35:00|8910.1|8908.6|8911.1|8909.6|8911.7|8910.4|8906.2|8905.2|681
1599208800000|2020-09-04 08:40:00|8911.2|8909.7|8912.9|8911.4|8913|8911.6|8909.4|8908|491
1599209100000|2020-09-04 08:45:00|8912.8|8911.3|8909.6|8908.7|8913.4|8912|8908.5|8907.2|482
1599209400000|2020-09-04 08:50:00|8909.5|8908.6|8913.5|8912|8914.2|8912.7|8909|8907.8|560
1599209700000|2020-09-04 08:55:00|8913.4|8911.9|8910.1|8909.2|8913.4|8911.9|8908.1|8906.8|613
1599210000000|2020-09-04 09:00:00|8910|8909.1|8908.5|8907.6|8911.6|8910.5|8907.3|8906.1|572
1599210300000|2020-09-04 09:05:00|8908.2|8907.3|8907.3|8906.4|8908.7|8907.8|8905.8|8904.7|447
1599210600000|2020-09-04 09:10:00|8907.4|8906.5|8909.8|8908.9|8909.9|8909|8906.1|8905.1|515
1599210900000|2020-09-04 09:15:00|8909.7|8908.8|8911.2|8910.3|8911.6|8910.5|8909.1|8907.9|620
1599211200000|2020-09-04 09:20:00|8911.3|8910.4|8910.2|8908.7|8912.4|8911.4|8908.8|8907.4|628
1599211500000|2020-09-04 09:25:00|8910.3|8908.8|8908.4|8906.9|8910.7|8909.2|8906.8|8905.6|555
1599211800000|2020-09-04 09:30:00|8907.9|8907|8909.8|8908.9|8911.4|8910.2|8907.1|8905.9|536
1599212100000|2020-09-04 09:35:00|8909.9|8909|8913.6|8912.1|8915.8|8914.6|8909.8|8908.6|612
1599212400000|2020-09-04 09:40:00|8913.7|8912.2|8911.4|8910.5|8914|8912.8|8909|8907.8|451
1599212700000|2020-09-04 09:45:00|8911.2|8910.3|8910.4|8908.9|8911.5|8910.5|8909.9|8908.7|471
1599213000000|2020-09-04 09:50:00|8910.5|8909|8909.3|8908.4|8910.7|8909.3|8909.2|8908|376
1599213300000|2020-09-04 09:55:00|8909.4|8908.5|8913.9|8913|8915.1|8913.6|8909.2|8907.9|456
1599213600000|2020-09-04 10:00:00|8913.6|8912.7|8913.2|8912.3|8915.1|8914|8911.9|8910.8|441
1599213900000|2020-09-04 10:05:00|8913.3|8912.4|8916.5|8915|8917.3|8916.2|8913.1|8911.9|483
1599214200000|2020-09-04 10:10:00|8916.2|8915.3|8917.2|8915.7|8917.7|8916.5|8913.5|8912.4|528
1599214500000|2020-09-04 10:15:00|8917.1|8916.2|8918.8|8917.9|8922.5|8921.2|8916.7|8915.5|697
1599214800000|2020-09-04 10:20:00|8918.9|8918|8914.7|8913.8|8919.9|8918.4|8913.9|8912.8|470
1599215100000|2020-09-04 10:25:00|8914.8|8913.9|8915.4|8914.5|8916.2|8914.9|8913.2|8912|366
1599215400000|2020-09-04 10:30:00|8915.8|8914.3|8918.4|8917.5|8918.6|8917.7|8915.1|8914|397
1599215700000|2020-09-04 10:35:00|8918.6|8917.1|8918.7|8917.2|8919.9|8918.8|8915.8|8914.7|471
1599216000000|2020-09-04 10:40:00|8918.5|8917|8919|8918.1|8921.3|8920.2|8915.1|8913.9|620
1599216300000|2020-09-04 10:45:00|8919.3|8917.8|8920.4|8918.9|8922.8|8921.7|8917.3|8916.1|578
1599216600000|2020-09-04 10:50:00|8920.5|8919|8921.2|8920.3|8922.7|8921.7|8920.1|8918.8|472
1599216900000|2020-09-04 10:55:00|8921|8920.1|8920.5|8919.6|8924|8923|8920|8918.8|405
1599217200000|2020-09-04 11:00:00|8920.4|8919.5|8923|8922.1|8924|8923.1|8918.5|8917.5|672
1599217500000|2020-09-04 11:05:00|8923.1|8922.2|8924.5|8923.6|8924.5|8923.6|8921.3|8920.2|486
1599217800000|2020-09-04 11:10:00|8924.4|8923.5|8925.7|8924.8|8927.9|8926.9|8924.1|8922.9|491
1599218100000|2020-09-04 11:15:00|8926|8924.5|8925.7|8924.2|8929.5|8928.4|8924.8|8923.6|586
1599218400000|2020-09-04 11:20:00|8925.8|8924.3|8924.2|8923.3|8926.1|8925.1|8922.8|8921.5|379
1599218700000|2020-09-04 11:25:00|8924.3|8923.4|8925.8|8924.9|8926.1|8925|8924.2|8923|406
1599219000000|2020-09-04 11:30:00|8925.9|8925|8925.2|8924.3|8926.3|8925.4|8924.7|8923.8|428
1599219300000|2020-09-04 11:35:00|8925.3|8924.4|8923.8|8922.9|8926.3|8925.1|8922.9|8921.7|433
1599219600000|2020-09-04 11:40:00|8923.9|8923|8927.7|8926.8|8928.8|8927.6|8923.8|8922.9|599
1599219900000|2020-09-04 11:45:00|8927.6|8926.7|8929.5|8928|8929.5|8928|8923.4|8922.5|585
1599220200000|2020-09-04 11:50:00|8929.9|8928.4|8932.7|8931.8|8934.5|8933.5|8929.9|8928.4|547
1599220500000|2020-09-04 11:55:00|8932.6|8931.7|8931.2|8929.7|8939.7|8938.7|8930.8|8929.7|770
1599220800000|2020-09-04 12:00:00|8931.5|8930|8929.8|8928.9|8933.5|8932.2|8928.5|8927.6|705
1599221100000|2020-09-04 12:05:00|8929.9|8929|8931.1|8930.2|8932.6|8931.6|8929.9|8928.8|478
1599221400000|2020-09-04 12:10:00|8931.3|8929.8|8933.3|8931.8|8933.9|8932.8|8930.3|8929.1|542
1599221700000|2020-09-04 12:15:00|8933.1|8932.2|8931.3|8930.4|8933.4|8932.3|8930.7|8929.8|588
1599222000000|2020-09-04 12:20:00|8931.4|8930.5|8930.2|8929.3|8932.6|8931.7|8929.9|8928.7|652
1599222300000|2020-09-04 12:25:00|8930|8929.1|8930.9|8924|8933.3|8931.5|8928|8921.8|937
1599222600000|2020-09-04 12:30:00|8931|8924.6|8927.4|8925.9|8931.4|8929.5|8922.1|8917.9|1938
1599222900000|2020-09-04 12:35:00|8927.6|8926.1|8920.6|8919.1|8928.5|8927|8919.1|8917.6|1168
1599223200000|2020-09-04 12:40:00|8920.5|8919|8925.8|8924.3|8927.2|8926|8918.3|8916.8|1157
1599223500000|2020-09-04 12:45:00|8925.6|8924.1|8925.5|8924|8927.6|8926.1|8923.8|8922.3|881
1599223800000|2020-09-04 12:50:00|8925.6|8924.1|8935.1|8934.2|8935.6|8934.2|8925.2|8923.7|1011
1599224100000|2020-09-04 12:55:00|8935.5|8934|8933.7|8932.2|8937.1|8935.6|8927.7|8926.5|1246
1599224400000|2020-09-04 13:00:00|8933.3|8932.4|8934.4|8932.9|8938|8936.5|8929|8927.9|1229
1599224700000|2020-09-04 13:05:00|8934.5|8933|8935.8|8934.9|8938.2|8936.9|8932.8|8931.7|972
1599225000000|2020-09-04 13:10:00|8935.9|8935|8937.4|8935.9|8938.4|8937.4|8934.6|8933.5|887
1599225300000|2020-09-04 13:15:00|8937.3|8935.8|8933|8932.1|8938.1|8936.9|8933|8931.9|896
1599225600000|2020-09-04 13:20:00|8933.1|8932.2|8934.3|8933.4|8936.4|8935.2|8932|8930.8|805
1599225900000|2020-09-04 13:25:00|8934.2|8933.3|8938|8937.1|8942|8940.5|8933.8|8932.6|931
1599226200000|2020-09-04 13:30:00|8937.9|8937|8935.5|8934.6|8939.7|8938.4|8933.7|8932.6|1105
1599226500000|2020-09-04 13:35:00|8935.6|8934.7|8934|8933.1|8937.5|8936|8931.8|8930.8|975
1599226800000|2020-09-04 13:40:00|8934.1|8933.2|8935.1|8934.2|8937.3|8936|8933.2|8931.8|928
1599227100000|2020-09-04 13:45:00|8935.5|8934|8934.2|8932.7|8935.9|8934.5|8931.8|8930.5|1011
1599227400000|2020-09-04 13:50:00|8934.1|8932.6|8936.4|8935.5|8937.4|8936.4|8932.5|8931|988
1599227700000|2020-09-04 13:55:00|8936.2|8935.3|8938.8|8937.9|8940.3|8939.2|8934.1|8933|857
1599228000000|2020-09-04 14:00:00|8938.7|8937.8|8933.8|8932.3|8941|8939.5|8930.1|8928.9|998
1599228300000|2020-09-04 14:05:00|8933.9|8932.4|8936.3|8935.4|8939.2|8938.3|8932.1|8930.8|1144
1599228600000|2020-09-04 14:10:00|8936.4|8935.5|8935|8934.1|8936.8|8935.6|8930.7|8929.5|893
1599228900000|2020-09-04 14:15:00|8934.9|8934|8936.6|8935.7|8938.1|8936.9|8932.9|8931.6|957
1599229200000|2020-09-04 14:20:00|8936.7|8935.8|8942.2|8940.7|8942.2|8941|8936.7|8935.3|1030
1599229500000|2020-09-04 14:25:00|8941.5|8940.6|8942|8941.1|8944.8|8943.7|8940.5|8939.4|1093
1599229800000|2020-09-04 14:30:00|8942.1|8941.2|8948.8|8947.3|8949.2|8948|8941.6|8940.5|1101
1599230100000|2020-09-04 14:35:00|8948.9|8947.4|8950.8|8949.9|8951.3|8950.1|8945.9|8944.7|1047
1599230400000|2020-09-04 14:40:00|8950.9|8950|8950.4|8948.9|8952.3|8951.4|8949.4|8948.3|1050
1599230700000|2020-09-04 14:45:00|8950.3|8948.8|8945.1|8943.6|8950.7|8949.7|8944|8942.8|1004
1599231000000|2020-09-04 14:50:00|8945.2|8943.7|8935.9|8934.4|8948.9|8947.4|8935.9|8934.4|1034
1599231300000|2020-09-04 14:55:00|8936|8934.5|8934.1|8932.6|8936.7|8935.2|8928.8|8927.9|1144
1599231600000|2020-09-04 15:00:00|8934|8933.1|8933.1|8931.6|8936.4|8935.5|8931.6|8930.4|1052
1599231900000|2020-09-04 15:05:00|8932.8|8931.9|8930.2|8929.3|8933.8|8932.6|8928.6|8927.2|796
1599232200000|2020-09-04 15:10:00|8930.1|8929.2|8931|8930.1|8932.1|8930.9|8926.2|8925.3|821
1599232500000|2020-09-04 15:15:00|8931.1|8930.2|8927.6|8926.7|8931.6|8930.6|8927.2|8926|752
1599232800000|2020-09-04 15:20:00|8927.5|8926.6|8932|8930.5|8932.8|8931.4|8927.1|8925.9|748
1599233100000|2020-09-04 15:25:00|8931.8|8930.9|8935.3|8934.4|8935.8|8934.7|8931.4|8930.2|725
1599233400000|2020-09-04 15:30:00|8935.4|8934.5|8932.5|8931.6|8936.2|8935|8932.5|8931.4|867
1599233700000|2020-09-04 15:35:00|8932.8|8931.9|8932.3|8930.8|8935.9|8935|8931.4|8930.4|886
1599234000000|2020-09-04 15:40:00|8931.9|8931|8936.3|8935.4|8937.4|8936.2|8930.4|8929.3|901
1599234300000|2020-09-04 15:45:00|8936.4|8935.5|8931.2|8930.3|8936.7|8935.6|8930.4|8929.2|797
1599234600000|2020-09-04 15:50:00|8930.9|8930|8926.5|8925.6|8931.9|8930.8|8926.2|8925.2|649
1599234900000|2020-09-04 15:55:00|8926.4|8925.5|8934.8|8933.3|8935.1|8934|8926.4|8925.2|760
1599235200000|2020-09-04 16:00:00|8935|8933.5|8936.1|8934.6|8936.2|8934.9|8931.8|8930.9|864
1599235500000|2020-09-04 16:05:00|8936.2|8934.7|8936.1|8935.2|8936.6|8935.7|8932.9|8932|782
1599235800000|2020-09-04 16:10:00|8936|8935.1|8934.8|8933.9|8936.8|8935.6|8934.5|8933.2|628
1599236100000|2020-09-04 16:15:00|8934.7|8933.8|8937|8935.5|8938.6|8937.1|8933.9|8932.6|696
1599236400000|2020-09-04 16:20:00|8936.9|8935.4|8939.7|8938.8|8941.6|8940.7|8936.4|8935.2|725
1599236700000|2020-09-04 16:25:00|8939.8|8938.9|8938.6|8937.7|8941.4|8940.3|8938|8936.9|751
1599237000000|2020-09-04 16:30:00|8938.5|8937.6|8937.3|8936.4|8942|8940.7|8936.6|8935.7|567
1599237300000|2020-09-04 16:35:00|8937.4|8936.5|8936.2|8935.3|8938.5|8937.5|8935.3|8934.2|578
1599237600000|2020-09-04 16:40:00|8936.1|8935.2|8935.3|8934.4|8937.8|8936.8|8934.9|8934|634
1599237900000|2020-09-04 16:45:00|8935.4|8934.5|8933.4|8932.5|8936.1|8935|8933.2|8932.2|555
1599238200000|2020-09-04 16:50:00|8933.5|8932.6|8934.4|8933.5|8935.4|8934.4|8932.7|8931.5|521
1599238500000|2020-09-04 16:55:00|8934.3|8933.4|8935.9|8935|8936.3|8935.2|8934.1|8933|535
1599238800000|2020-09-04 17:00:00|8936|8935.1|8937.9|8937|8938.3|8937.4|8933.6|8932.7|559
1599239100000|2020-09-04 17:05:00|8937.8|8936.9|8936.2|8934.7|8937.9|8937|8935.7|8934.5|358
1599239400000|2020-09-04 17:10:00|8936.1|8934.6|8933|8932.1|8937|8936|8932.9|8931.7|401
1599239700000|2020-09-04 17:15:00|8932.9|8932|8936|8935.1|8937|8935.9|8932.7|8931.7|418
1599240000000|2020-09-04 17:20:00|8936.1|8935.2|8932.6|8931.7|8936.2|8935.3|8932.2|8931.3|546
1599240300000|2020-09-04 17:25:00|8932.7|8931.8|8931.4|8930.5|8933.1|8932.1|8930.5|8929.6|463
1599240600000|2020-09-04 17:30:00|8931.5|8930.6|8936|8935.1|8936.3|8935.3|8931.3|8930.4|541
1599240900000|2020-09-04 17:35:00|8936.1|8935.2|8934.3|8933.4|8938.2|8937.3|8933.9|8932.7|487
1599241200000|2020-09-04 17:40:00|8934.2|8933.3|8934.1|8933.2|8935.1|8934|8933.1|8931.9|444
1599241500000|2020-09-04 17:45:00|8934|8933.1|8933.8|8932.9|8934.1|8933.2|8931.6|8930.7|400
1599241800000|2020-09-04 17:50:00|8933.7|8932.8|8931.4|8930.5|8934.1|8933.2|8931.3|8930.2|365
1599242100000|2020-09-04 17:55:00|8931.5|8930.6|8928.9|8928|8931.9|8931|8927.7|8926.8|395
1599242400000|2020-09-04 18:00:00|8928.8|8927.9|8932.6|8931.7|8932.8|8931.9|8928.8|8927.9|530
1599242700000|2020-09-04 18:05:00|8932.7|8931.8|8931.9|8931|8933.4|8932.5|8931.6|8930.5|417
1599243000000|2020-09-04 18:10:00|8932|8931.1|8928.5|8927.6|8932|8931.1|8926.8|8925.9|390
1599243300000|2020-09-04 18:15:00|8928.4|8927.5|8925.1|8924.2|8929.7|8928.8|8925|8923.8|582
1599243600000|2020-09-04 18:20:00|8925.2|8924.3|8925|8924.1|8925.8|8924.7|8923.2|8922.3|507
1599243900000|2020-09-04 18:25:00|8924.9|8924|8922.4|8921.5|8925.2|8924.3|8922.1|8921.2|371
1599244200000|2020-09-04 18:30:00|8922.3|8921.4|8924.2|8923.3|8924.4|8923.5|8922|8921.1|381
1599244500000|2020-09-04 18:35:00|8924.4|8923.5|8921.1|8920.2|8924.6|8923.6|8920.7|8919.6|418
1599244800000|2020-09-04 18:40:00|8921.2|8920.3|8921.3|8920.4|8921.6|8920.7|8918.8|8917.9|512
1599245100000|2020-09-04 18:45:00|8921.1|8920.2|8919.1|8918.2|8921.5|8920.5|8916.9|8915.7|428
1599245400000|2020-09-04 18:50:00|8919|8918.1|8924.9|8923.4|8925.4|8924.3|8919|8918.1|478
1599245700000|2020-09-04 18:55:00|8925|8923.5|8918.2|8917.3|8925|8924.1|8917.2|8916|638
1599246000000|2020-09-04 19:00:00|8918.3|8917.4|8919.4|8917.9|8920.8|8919.3|8917.7|8916.5|553
1599246300000|2020-09-04 19:05:00|8919.2|8917.7|8920.8|8919.3|8921.4|8919.9|8919.1|8917.6|391
1599246600000|2020-09-04 19:10:00|8920.6|8919.1|8923|8921.5|8923|8921.7|8919.8|8918.5|421
1599246900000|2020-09-04 19:15:00|8922.9|8921.4|8921.3|8919.8|8923.3|8921.8|8920.6|8919.1|470
1599247200000|2020-09-04 19:20:00|8921.2|8919.7|8918.3|8916.8|8921.3|8919.9|8917.6|8916.1|339
1599247500000|2020-09-04 19:25:00|8918.1|8916.6|8917.5|8916|8920.2|8918.7|8916.7|8915.2|362
1599247800000|2020-09-04 19:30:00|8917.6|8916.1|8918.2|8916.7|8919.8|8918.3|8917.4|8915.9|560
1599248100000|2020-09-04 19:35:00|8918.3|8916.8|8920.5|8919|8921.8|8920.3|8918.2|8916.8|550
1599248400000|2020-09-04 19:40:00|8920.4|8918.9|8918.2|8916.7|8920.5|8919|8917.7|8916.2|496
1599248700000|2020-09-04 19:45:00|8918.3|8916.8|8920|8918.5|8920|8918.7|8916.8|8915.3|538
1599249000000|2020-09-04 19:50:00|8919.9|8918.4|8918.9|8917.4|8920.2|8918.7|8916.9|8915.9|593
1599249300000|2020-09-04 19:55:00|8919|8917.5|8918.1|8916.6|8919.1|8917.6|8916.6|8915.5|536
1599249600000|2020-09-04 20:00:00|8918.3|8916.8|8917.6|8916.1|8918.6|8917.1|8916.9|8915.4|303
1599249900000|2020-09-04 20:05:00|8917.5|8916|8917.3|8915.8|8918.5|8917.1|8916.4|8914.9|365
1599250200000|2020-09-04 20:10:00|8917.2|8915.7|8916.4|8914.9|8918.9|8917.4|8916.4|8914.9|352
1599250500000|2020-09-04 20:15:00|8916|8914.5|8916.7|8915.2|8917.5|8916|8915.7|8914.2|318
1599250800000|2020-09-04 20:20:00|8916.4|8914.9|8914.5|8913|8916.6|8915.1|8914.2|8912.7|210
1599251100000|2020-09-04 20:25:00|8914.6|8913.1|8914.2|8912.7|8917.3|8915.8|8913.7|8912.2|336
1599251400000|2020-09-04 20:30:00|8913.9|8912.4|8915.7|8914.2|8916.2|8914.7|8913.7|8912.2|284
1599251700000|2020-09-04 20:35:00|8915.6|8914.1|8916.6|8915.1|8917|8915.5|8915|8913.5|216
1599252000000|2020-09-04 20:40:00|8916.3|8914.8|8918.2|8916.7|8918.5|8917|8916|8914.5|252
1599252300000|2020-09-04 20:45:00|8918.3|8916.8|8916.7|8915.2|8918.9|8917.4|8916.2|8914.7|291
1599252600000|2020-09-04 20:50:00|8916.8|8915.3|8917.8|8916.3|8918.3|8916.8|8915.8|8914.3|243
1599252900000|2020-09-04 20:55:00|8917.7|8916.2|8914.2|8912.7|8917.9|8916.4|8912.4|8908.3|266
1599422400000|2020-09-06 20:00:00|8922.5|8905.5|8922.5|8905.5|8922.5|8905.5|8922.5|8905.5|1
1599426000000|2020-09-06 21:00:00|8940.1|8918.1|8939|8924.9|8940.1|8924.9|8939|8918.1|3
1599426300000|2020-09-06 21:05:00|8939.1|8918.3|8948.8|8928.9|8951.4|8929.4|8937.2|8918.3|102
1599426600000|2020-09-06 21:10:00|8951.2|8929.2|8943.5|8923.4|8951.2|8929.2|8939.1|8917.7|177
1599426900000|2020-09-06 21:15:00|8942.6|8923|8938.2|8923.5|8943.8|8924.3|8937.5|8916.9|293
1599427200000|2020-09-06 21:20:00|8940.1|8923.9|8939.6|8927.6|8941.1|8929.7|8936.1|8923.6|221
1599427500000|2020-09-06 21:25:00|8939.7|8927.7|8936.6|8928.1|8939.7|8929|8936.4|8925.2|140
1599427800000|2020-09-06 21:30:00|8937|8927.6|8936.5|8924.6|8938.6|8928.5|8936|8924.3|264
1599428100000|2020-09-06 21:35:00|8935.8|8924.2|8934.1|8924.1|8937|8926.9|8932.9|8922.4|308
1599428400000|2020-09-06 21:40:00|8933.9|8924|8934.7|8924.7|8935.9|8926.3|8932.4|8921.8|344
1599428700000|2020-09-06 21:45:00|8933.7|8925.9|8933.2|8925.4|8935.9|8926.5|8931.7|8919.7|230
1599429000000|2020-09-06 21:50:00|8933.1|8925.2|8934|8924.5|8936.6|8926.1|8932.2|8922.9|253
1599429300000|2020-09-06 21:55:00|8934.1|8924.6|8939.4|8929.7|8941.1|8931|8932.9|8923|443
1599429600000|2020-09-06 22:00:00|8939.5|8929.8|8932.6|8929.6|8939.5|8931|8931.2|8927.2|935
1599429900000|2020-09-06 22:05:00|8932.7|8929.7|8936.6|8934.4|8938.2|8935.7|8931.6|8929.5|1275
1599430200000|2020-09-06 22:10:00|8936.3|8934.8|8938.3|8935.6|8939.3|8936.7|8935.8|8933.9|738
1599430500000|2020-09-06 22:15:00|8938.5|8935.7|8937.8|8935.3|8940.6|8937.7|8936.3|8933.9|697
1599430800000|2020-09-06 22:20:00|8937.9|8935.4|8938.8|8937.3|8940.8|8938.7|8937.7|8935.2|1396
1599431100000|2020-09-06 22:25:00|8938.9|8937.4|8941.3|8938.9|8943.4|8941.2|8938.9|8936.6|1427
1599431400000|2020-09-06 22:30:00|8939.6|8938.7|8939|8936|8940.9|8938.7|8937.7|8934.3|631
1599431700000|2020-09-06 22:35:00|8938.8|8936.3|8938.8|8936|8939.7|8937.2|8937.1|8934.8|539
1599432000000|2020-09-06 22:40:00|8938.6|8935.9|8937.1|8935.6|8939.6|8937.1|8936.3|8933.8|608
1599432300000|2020-09-06 22:45:00|8937.2|8935.7|8936.2|8934.7|8938.6|8936|8935.9|8933.3|399
1599432600000|2020-09-06 22:50:00|8936.3|8934.8|8936.9|8935.4|8937|8935.5|8934.1|8932.6|242
1599432900000|2020-09-06 22:55:00|8936.8|8935.3|8935.9|8934.4|8938.5|8936|8934.8|8933.3|251
1599433200000|2020-09-06 23:00:00|8935.2|8933.7|8935.2|8933.7|8935.7|8934.2|8934.2|8932.7|569
1599433500000|2020-09-06 23:05:00|8935.1|8933.6|8935.7|8934.2|8936|8934.5|8933.1|8931.6|294
1599433800000|2020-09-06 23:10:00|8935.6|8934.1|8934.5|8933|8936.4|8934.9|8933.4|8931.9|245
1599434100000|2020-09-06 23:15:00|8934.6|8933.1|8935.9|8934.4|8936.7|8935.2|8934.2|8932.7|200
1599434400000|2020-09-06 23:20:00|8936|8934.5|8936.7|8935.2|8936.7|8935.2|8935.4|8933.9|130
1599434700000|2020-09-06 23:25:00|8936.6|8935.1|8938.4|8936.9|8938.6|8937.1|8936.6|8935.1|266
1599435000000|2020-09-06 23:30:00|8938.3|8936.8|8935.8|8934.3|8938.6|8937.1|8935.7|8934.2|179
1599435300000|2020-09-06 23:35:00|8935.7|8934.2|8938.4|8936.9|8938.9|8937.4|8935.7|8934.2|193
1599435600000|2020-09-06 23:40:00|8938.5|8937|8937.4|8935.9|8938.9|8937.4|8937.3|8935.8|198
1599435900000|2020-09-06 23:45:00|8937.3|8935.8|8937.8|8936.3|8938.2|8936.7|8937.3|8935.8|156
1599436200000|2020-09-06 23:50:00|8937.9|8936.4|8937|8935.5|8938.1|8936.6|8936.5|8935|191
1599436500000|2020-09-06 23:55:00|8937.1|8935.6|8934.4|8932.9|8937.3|8935.8|8934.4|8932.9|299
1599436800000|2020-09-07 00:00:00|8934.5|8933|8934.1|8932.6|8935.7|8934.2|8933.6|8932.1|324
1599437100000|2020-09-07 00:05:00|8934.2|8932.7|8934.6|8933.1|8934.6|8933.1|8934.1|8932.6|148
1599437400000|2020-09-07 00:10:00|8934.7|8933.2|8933.9|8932.4|8934.9|8933.6|8932.4|8930.9|227
1599437700000|2020-09-07 00:15:00|8934|8932.5|8933.9|8932.4|8934.6|8933.3|8933.5|8932|216
1599438000000|2020-09-07 00:20:00|8933.8|8932.3|8933.2|8931.7|8933.9|8932.4|8933|8931.5|142
1599438300000|2020-09-07 00:25:00|8933.3|8931.8|8933.7|8932.2|8934.7|8933.2|8932.3|8930.9|324
1599438600000|2020-09-07 00:30:00|8933.6|8932.1|8932.8|8931.3|8934.1|8932.6|8932.1|8930.6|286
1599438900000|2020-09-07 00:35:00|8932.7|8931.2|8932.5|8931|8933.1|8931.6|8932.2|8930.7|185
1599439200000|2020-09-07 00:40:00|8932.4|8930.9|8932.5|8931|8932.8|8931.4|8931.8|8930.3|147
1599439500000|2020-09-07 00:45:00|8932.4|8930.9|8933.7|8932.2|8933.8|8932.3|8931.7|8930.2|346
1599439800000|2020-09-07 00:50:00|8933.6|8932.1|8931.6|8930.1|8934|8932.7|8930.2|8928.9|373
1599440100000|2020-09-07 00:55:00|8931.5|8930|8930.9|8929.4|8932.5|8931|8930.4|8929.1|437
1599440400000|2020-09-07 01:00:00|8931|8929.5|8932.1|8930.6|8933.3|8931.8|8931|8929.5|313
1599440700000|2020-09-07 01:05:00|8932.2|8930.7|8931.1|8929.6|8932.3|8931|8930.8|8929.3|199
1599441000000|2020-09-07 01:10:00|8931.4|8929.9|8931.2|8929.7|8931.8|8930.5|8930.3|8928.9|215
1599441300000|2020-09-07 01:15:00|8931.1|8929.6|8933.9|8932.4|8934.1|8932.7|8931|8929.5|331
1599441600000|2020-09-07 01:20:00|8933.8|8932.3|8933.9|8932.4|8934.8|8933.4|8933.3|8931.8|341
1599441900000|2020-09-07 01:25:00|8934|8932.5|8934.1|8932.6|8934.2|8932.7|8932.2|8930.9|309
1599442200000|2020-09-07 01:30:00|8934|8932.5|8934.9|8933.4|8935.8|8934.3|8933.7|8932.5|258
1599442500000|2020-09-07 01:35:00|8935|8933.5|8934.7|8933.2|8936.4|8934.9|8934.3|8933.1|307
1599442800000|2020-09-07 01:40:00|8934.6|8933.1|8934.9|8933.4|8935|8933.7|8933.9|8932.4|191
1599443100000|2020-09-07 01:45:00|8934.8|8933.3|8933.3|8931.8|8934.9|8933.4|8933.2|8931.7|116
1599443400000|2020-09-07 01:50:00|8933.2|8931.7|8932.1|8930.6|8933.2|8931.7|8932.1|8930.6|123
1599443700000|2020-09-07 01:55:00|8932.2|8930.7|8933|8931.5|8933.1|8931.6|8932|8930.5|131
1599444000000|2020-09-07 02:00:00|8933.1|8931.6|8933.8|8932.3|8934.2|8932.7|8932.3|8930.8|202
1599444300000|2020-09-07 02:05:00|8933.9|8932.4|8933.9|8932.4|8934.3|8933.2|8933.2|8931.7|161
1599444600000|2020-09-07 02:10:00|8934|8932.5|8935.8|8934.3|8936.5|8935.2|8933.1|8931.6|283
1599444900000|2020-09-07 02:15:00|8935.9|8934.4|8935.7|8934.2|8936.5|8935|8934.6|8933.1|234
1599445200000|2020-09-07 02:20:00|8935.8|8934.3|8936.6|8935.1|8937.3|8935.8|8935.6|8934.1|183
1599445500000|2020-09-07 02:25:00|8936.5|8935|8935.8|8934.3|8937.7|8936.2|8935.1|8933.6|195
1599445800000|2020-09-07 02:30:00|8935.9|8934.4|8935.1|8933.6|8936.6|8935.1|8935.1|8933.6|186
1599446100000|2020-09-07 02:35:00|8935|8933.5|8936.6|8935.1|8937.5|8936|8935|8933.5|210
1599446400000|2020-09-07 02:40:00|8936.5|8935|8936.8|8935.3|8937.4|8935.9|8935.6|8934.1|211
1599446700000|2020-09-07 02:45:00|8936.7|8935.2|8937.8|8936.3|8938|8936.5|8935.4|8933.9|230
1599447000000|2020-09-07 02:50:00|8937.7|8936.2|8940.3|8938.8|8940.6|8939.1|8937.3|8935.8|372
1599447300000|2020-09-07 02:55:00|8940.2|8938.7|8938.9|8937.4|8941.2|8939.7|8938.4|8937.2|230
1599447600000|2020-09-07 03:00:00|8938.8|8937.3|8939.4|8937.9|8939.4|8937.9|8937.7|8936.2|240
1599447900000|2020-09-07 03:05:00|8939.5|8938|8939.4|8937.9|8939.5|8938|8938.9|8937.5|114
1599448200000|2020-09-07 03:10:00|8939.5|8938|8938.7|8937.2|8939.6|8938.1|8938.3|8936.8|133
1599448500000|2020-09-07 03:15:00|8938.6|8937.1|8938|8936.5|8938.8|8937.6|8937.7|8936.2|132
1599448800000|2020-09-07 03:20:00|8938.1|8936.6|8938.8|8937.3|8939.1|8937.7|8937.9|8936.4|114
1599449100000|2020-09-07 03:25:00|8938.9|8937.4|8939.4|8937.9|8939.4|8937.9|8938.6|8937.2|107
1599449400000|2020-09-07 03:30:00|8939.3|8937.8|8937.8|8936.3|8939.4|8937.9|8937.7|8936.2|121
1599449700000|2020-09-07 03:35:00|8937.7|8936.2|8938.5|8937.6|8939|8938|8937.7|8936.2|151
1599450000000|2020-09-07 03:40:00|8938.8|8937.3|8938.7|8937.2|8939.1|8937.8|8938.2|8936.9|105
1599450300000|2020-09-07 03:45:00|8938.3|8937.4|8939|8937.5|8939.3|8938.1|8938.3|8937.3|147
1599450600000|2020-09-07 03:50:00|8938.9|8937.4|8938.7|8937.2|8939.4|8938.3|8937.5|8936.6|232
1599450900000|2020-09-07 03:55:00|8938.6|8937.1|8938|8937.1|8939|8937.7|8937.8|8936.5|182
1599451200000|2020-09-07 04:00:00|8938.1|8937.2|8939.8|8938.3|8940.2|8938.7|8938.1|8936.9|133
1599451500000|2020-09-07 04:05:00|8939.7|8938.2|8940|8938.5|8940.4|8939.2|8939.1|8937.6|190
1599451800000|2020-09-07 04:10:00|8939.9|8938.4|8940.9|8939.4|8941.1|8939.6|8939.9|8938.4|212
1599452100000|2020-09-07 04:15:00|8941|8939.5|8941.4|8939.9|8942.1|8940.6|8940.2|8939|225
1599452400000|2020-09-07 04:20:00|8941.3|8939.8|8941.9|8940.4|8942.5|8941.1|8941|8939.5|104
1599452700000|2020-09-07 04:25:00|8942|8940.5|8943|8941.5|8943.5|8942.3|8941.5|8940|143
1599453000000|2020-09-07 04:30:00|8942.9|8941.4|8942.6|8941.1|8943.3|8941.8|8942.3|8940.8|143
1599453300000|2020-09-07 04:35:00|8942.5|8941|8942.9|8941.4|8943|8941.5|8942.1|8940.6|124
1599453600000|2020-09-07 04:40:00|8942.8|8941.3|8943.3|8941.8|8944.1|8942.6|8942.5|8941.1|180
1599453900000|2020-09-07 04:45:00|8943.5|8942|8944.1|8943.2|8944.5|8943.2|8943|8941.7|177
1599454200000|2020-09-07 04:50:00|8944.4|8942.9|8945.6|8944.1|8945.7|8944.2|8943.9|8942.4|147
1599454500000|2020-09-07 04:55:00|8945.5|8944|8945.8|8944.3|8946.2|8945|8944.9|8943.8|172
1599454800000|2020-09-07 05:00:00|8945.9|8944.4|8944.8|8943.3|8945.9|8944.7|8944.5|8943.2|207
1599455100000|2020-09-07 05:05:00|8944.9|8943.4|8944.3|8942.8|8944.9|8943.6|8943.1|8941.9|134
1599455400000|2020-09-07 05:10:00|8944|8943.1|8945.3|8943.8|8945.5|8944.2|8944|8942.8|112
1599455700000|2020-09-07 05:15:00|8945.2|8943.7|8945.5|8944|8945.7|8944.4|8944.7|8943.4|120
1599456000000|2020-09-07 05:20:00|8945.6|8944.1|8947.3|8945.8|8947.3|8946.1|8945.3|8944|154
1599456300000|2020-09-07 05:25:00|8947.2|8945.7|8949.9|8948.4|8950.3|8949.2|8946.8|8945.7|236
1599456600000|2020-09-07 05:30:00|8950|8948.5|8949.4|8948.5|8951|8949.8|8948.9|8947.5|275
1599456900000|2020-09-07 05:35:00|8949.5|8948.6|8950|8948.5|8950.3|8949.1|8948.9|8947.7|149
1599457200000|2020-09-07 05:40:00|8949.9|8948.4|8949.4|8947.9|8950.4|8949.2|8949.1|8947.9|207
1599457500000|2020-09-07 05:45:00|8949.5|8948|8948.9|8947.4|8949.9|8948.6|8948.2|8947|221
1599457800000|2020-09-07 05:50:00|8948.6|8947.7|8956|8954.5|8956.2|8954.7|8948.6|8947.4|461
1599458100000|2020-09-07 05:55:00|8956.1|8954.6|8951.9|8950.4|8956.4|8955.1|8951.7|8950.3|454
1599458400000|2020-09-07 06:00:00|8952|8950.5|8950.9|8950|8952.4|8951|8949.7|8948.3|497
1599458700000|2020-09-07 06:05:00|8951|8950.1|8953.7|8952.2|8955.6|8954.1|8950.7|8949.5|520
1599459000000|2020-09-07 06:10:00|8953.6|8952.1|8954.5|8953|8955.4|8953.9|8952.2|8950.9|434
1599459300000|2020-09-07 06:15:00|8954.6|8953.1|8954.9|8953.4|8955.8|8954.5|8953.2|8951.7|426
1599459600000|2020-09-07 06:20:00|8954.8|8953.3|8955.4|8953.9|8955.5|8954|8954.1|8952.8|320
1599459900000|2020-09-07 06:25:00|8955.3|8953.8|8958.1|8956.6|8958.9|8957.7|8954.5|8953.3|610
1599460200000|2020-09-07 06:30:00|8958|8956.5|8957.7|8956.2|8958.9|8957.7|8956.7|8955.4|424
1599460500000|2020-09-07 06:35:00|8957.4|8956.5|8959.9|8958.4|8960.4|8959.2|8957.4|8956.2|437
1599460800000|2020-09-07 06:40:00|8959.6|8958.7|8958.1|8956.6|8960.3|8959.2|8957.7|8956.2|381
1599461100000|2020-09-07 06:45:00|8958.2|8956.7|8956.1|8954.6|8958.2|8956.7|8954.1|8952.8|472
1599461400000|2020-09-07 06:50:00|8956.2|8954.7|8960|8958.5|8960.9|8959.4|8955.7|8954.6|446
1599461700000|2020-09-07 06:55:00|8960.1|8958.6|8961.3|8959.8|8962.1|8961.2|8958.1|8956.9|427
1599462000000|2020-09-07 07:00:00|8961.5|8960|8957.5|8956|8962.6|8961.2|8956.4|8955.1|714
1599462300000|2020-09-07 07:05:00|8957.3|8955.8|8955.8|8954.3|8957.4|8955.9|8953.4|8952.2|616
1599462600000|2020-09-07 07:10:00|8955.6|8954.7|8956.3|8954.8|8956.3|8955.2|8954.5|8953|526
1599462900000|2020-09-07 07:15:00|8956|8955.1|8955.4|8954.5|8956.4|8955.1|8954.4|8953.3|563
1599463200000|2020-09-07 07:20:00|8955.5|8954.6|8953.5|8952|8956.5|8955.3|8953.4|8951.9|600
1599463500000|2020-09-07 07:25:00|8953.3|8951.8|8955.1|8953.6|8955.5|8954.3|8952.4|8951.1|691
1599463800000|2020-09-07 07:30:00|8955|8953.5|8954.6|8953.1|8955.6|8954.2|8951.9|8950.7|714
1599464100000|2020-09-07 07:35:00|8954.7|8953.2|8959.9|8959|8961|8959.9|8954.2|8953|692
1599464400000|2020-09-07 07:40:00|8960|8959.1|8957.5|8956.6|8961.1|8959.6|8957.4|8956.2|556
1599464700000|2020-09-07 07:45:00|8957.4|8956.5|8953.6|8952.7|8958.1|8957.1|8953.3|8952.1|522
1599465000000|2020-09-07 07:50:00|8953.7|8952.8|8950.4|8948.9|8955.7|8954.5|8949.8|8948.9|547
1599465300000|2020-09-07 07:55:00|8950.5|8949|8949|8947.5|8952.4|8951.2|8948.5|8947.4|600
1599465600000|2020-09-07 08:00:00|8948.9|8947.4|8951.3|8950.4|8952.6|8951.4|8948.4|8947.2|493
1599465900000|2020-09-07 08:05:00|8951.2|8950.3|8948.6|8947.7|8952.1|8951|8947.6|8946.3|683
1599466200000|2020-09-07 08:10:00|8948.8|8947.9|8949.2|8947.7|8949.6|8948.6|8946.8|8945.6|505
1599466500000|2020-09-07 08:15:00|8948.8|8947.9|8953.6|8952.1|8955.3|8954.1|8948.8|8947.6|535
1599466800000|2020-09-07 08:20:00|8953.7|8952.2|8956.1|8954.6|8956.7|8955.4|8952.5|8951.3|561
1599467100000|2020-09-07 08:25:00|8956|8954.5|8956.9|8955.4|8960.7|8959.6|8955.4|8954.2|503
1599467400000|2020-09-07 08:30:00|8956.7|8955.8|8958.9|8958|8961.1|8959.9|8955.4|8954.2|555
1599467700000|2020-09-07 08:35:00|8958.8|8957.9|8961.3|8959.8|8961.8|8960.6|8958.6|8957.4|528
1599468000000|2020-09-07 08:40:00|8961.2|8959.7|8967.6|8966.7|8968.2|8967|8960.4|8959.2|487
1599468300000|2020-09-07 08:45:00|8968.1|8966.6|8968.7|8967.2|8970.2|8968.8|8966.7|8965.2|568
1599468600000|2020-09-07 08:50:00|8968.8|8967.3|8972.5|8971|8977.2|8975.8|8968.4|8966.9|702
1599468900000|2020-09-07 08:55:00|8972.2|8971.3|8970.6|8969.1|8974.8|8973.5|8969.8|8968.6|608
1599469200000|2020-09-07 09:00:00|8970.7|8969.2|8968.6|8967.1|8970.9|8969.7|8967.2|8965.8|621
1599469500000|2020-09-07 09:05:00|8968.7|8967.2|8969|8967.5|8970.8|8969.5|8964.4|8963.1|612
1599469800000|2020-09-07 09:10:00|8969.3|8967.8|8976|8975.1|8977.2|8975.8|8969.1|8967.6|762
1599470100000|2020-09-07 09:15:00|8976.5|8975|8978.5|8977|8980.2|8978.9|8975.2|8973.7|633
1599470400000|2020-09-07 09:20:00|8978.6|8977.1|8977.4|8976.5|8980.1|8978.9|8976.5|8975.2|524
1599470700000|2020-09-07 09:25:00|8977.5|8976|8974.6|8973.1|8978.4|8977.3|8973.9|8972.6|608
1599471000000|2020-09-07 09:30:00|8974.9|8973.4|8977.1|8975.6|8978.6|8977.6|8974.4|8973.2|520
1599471300000|2020-09-07 09:35:00|8977|8975.5|8974|8972.5|8977.4|8976.3|8973.4|8972.1|651
1599471600000|2020-09-07 09:40:00|8973.2|8972.3|8970.8|8969.3|8974.1|8972.9|8970.3|8969.2|513
1599471900000|2020-09-07 09:45:00|8970.6|8969.1|8968.1|8967.2|8970.7|8969.4|8967.1|8966|425
1599472200000|2020-09-07 09:50:00|8968.2|8967.3|8968|8966.5|8970.8|8969.7|8966.8|8965.5|557
1599472500000|2020-09-07 09:55:00|8967.8|8966.9|8967.1|8965.6|8970.7|8969.7|8966|8964.8|466
1599472800000|2020-09-07 10:00:00|8966.9|8965.4|8969.6|8968.7|8973.3|8972|8966.3|8964.8|504
1599473100000|2020-09-07 10:05:00|8969.7|8968.8|8970.3|8968.8|8971.5|8970.4|8968.7|8967.5|517
1599473400000|2020-09-07 10:10:00|8970.4|8968.9|8976.4|8974.9|8977.6|8976.3|8970.1|8968.6|693
1599473700000|2020-09-07 10:15:00|8976.5|8975|8981|8979.5|8983.9|8982.7|8974.2|8972.9|719
1599474000000|2020-09-07 10:20:00|8981.1|8979.6|8981.5|8980|8983.1|8982|8979.6|8978.3|574
1599474300000|2020-09-07 10:25:00|8981.1|8980.2|8983.3|8981.8|8984.3|8982.8|8979.3|8977.8|510
1599474600000|2020-09-07 10:30:00|8983.5|8982|8987.6|8986.1|8989.1|8987.6|8980.9|8979.8|619
1599474900000|2020-09-07 10:35:00|8987.8|8986.3|8986.4|8984.9|8990.6|8989.4|8985.4|8984.3|529
1599475200000|2020-09-07 10:40:00|8985.8|8984.8|8985.7|8984.2|8989.4|8988|8985|8983.7|554
1599475500000|2020-09-07 10:45:00|8985.6|8984.1|8989.4|8987.9|8989.7|8988.2|8983.5|8982.1|582
1599475800000|2020-09-07 10:50:00|8989.5|8988|8988.6|8987.7|8990.2|8989.3|8988.1|8986.8|371
1599476100000|2020-09-07 10:55:00|8988.3|8987.4|8988.5|8987.6|8988.9|8987.8|8985.9|8984.7|453
1599476400000|2020-09-07 11:00:00|8988.4|8987.5|8987.5|8986.6|8989.5|8988.3|8987.5|8986.5|381
1599476700000|2020-09-07 11:05:00|8987.6|8986.7|8988.8|8987.9|8989.4|8988.1|8987|8985.8|355
1599477000000|2020-09-07 11:10:00|8988.9|8988|8987.8|8986.3|8989.9|8988.8|8984.3|8983.2|398
1599477300000|2020-09-07 11:15:00|8988|8986.5|8989.6|8988.7|8990.4|8989.2|8987.1|8986.2|375
1599477600000|2020-09-07 11:20:00|8989.7|8988.8|8988.2|8987.3|8990|8989.1|8985.5|8984.4|365
1599477900000|2020-09-07 11:25:00|8988.1|8987.2|8988.8|8987.9|8989.1|8987.9|8986.7|8985.8|281
1599478200000|2020-09-07 11:30:00|8988.7|8987.8|8987.5|8986.6|8989.1|8988|8986.4|8985.3|306
1599478500000|2020-09-07 11:35:00|8987.6|8986.7|8980.3|8979.4|8987.7|8986.8|8979.7|8978.8|551
1599478800000|2020-09-07 11:40:00|8980.4|8979.5|8982.8|8981.3|8983.9|8982.7|8979.2|8978.3|491
1599479100000|2020-09-07 11:45:00|8982.7|8981.2|8980.4|8979.5|8983.2|8982.3|8979.8|8978.9|397
1599479400000|2020-09-07 11:50:00|8980.2|8979.3|8978.8|8977.9|8981|8979.9|8978.4|8977.5|357
1599479700000|2020-09-07 11:55:00|8978.9|8978|8980.1|8979.2|8980.9|8979.9|8978.8|8977.5|392
1599480000000|2020-09-07 12:00:00|8980.2|8979.3|8988.5|8987.6|8988.8|8987.6|8980.2|8979.3|487
1599480300000|2020-09-07 12:05:00|8988.4|8987.5|8992|8990.5|8993|8991.9|8988.4|8987.4|417
1599480600000|2020-09-07 12:10:00|8992.1|8990.6|8984.4|8982.9|8992.7|8991.5|8983.6|8982.5|488
1599480900000|2020-09-07 12:15:00|8984.5|8983|8984.6|8983.1|8987.7|8986.8|8983.3|8982|436
1599481200000|2020-09-07 12:20:00|8984.7|8983.2|8984.2|8982.7|8985.9|8984.6|8981.7|8980.3|446
1599481500000|2020-09-07 12:25:00|8984.1|8982.6|8982.2|8981.3|8986.1|8985.2|8981.5|8980.4|487
1599481800000|2020-09-07 12:30:00|8982.5|8981.6|8977.7|8976.8|8984|8982.6|8977.1|8976.2|498
1599482100000|2020-09-07 12:35:00|8977.6|8976.7|8980.5|8979.6|8980.7|8979.7|8977.2|8976.3|353
1599482400000|2020-09-07 12:40:00|8980.4|8979.5|8978.7|8977.2|8981.2|8980|8977|8975.8|310
1599482700000|2020-09-07 12:45:00|8978.6|8977.1|8985.7|8984.8|8985.7|8984.8|8978.6|8977.1|378
1599483000000|2020-09-07 12:50:00|8985.8|8984.9|8984.1|8983.2|8986.4|8985.3|8983.3|8982.2|328
1599483300000|2020-09-07 12:55:00|8984.2|8983.3|8985.4|8983.9|8986.4|8985.3|8983.4|8982.2|376
1599483600000|2020-09-07 13:00:00|8985.3|8983.8|8985.6|8984.1|8986.9|8985.7|8983.8|8982.6|540
1599483900000|2020-09-07 13:05:00|8985.4|8984.5|8984.8|8983.3|8986.6|8985.3|8983.2|8982.1|511
1599484200000|2020-09-07 13:10:00|8984.7|8983.2|8985.7|8984.2|8985.9|8984.4|8982|8980.7|364
1599484500000|2020-09-07 13:15:00|8985.8|8984.3|8990.5|8989|8991.3|8990.3|8985.2|8984|402
1599484800000|2020-09-07 13:20:00|8990.1|8989.2|8991.9|8990.4|8992.1|8991.2|8988.9|8987.5|383
1599485100000|2020-09-07 13:25:00|8991.8|8990.3|8992.7|8991.2|8994.7|8993.5|8989.5|8988|597
1599485400000|2020-09-07 13:30:00|8992.8|8991.3|8989.7|8988.2|8993.3|8992.1|8989.3|8988|493
1599485700000|2020-09-07 13:35:00|8990.1|8988.6|8988.5|8987|8991.4|8990|8987.6|8986.3|442
1599486000000|2020-09-07 13:40:00|8988.6|8987.1|8985.9|8984.4|8989.2|8988.1|8984.1|8982.7|391
1599486300000|2020-09-07 13:45:00|8985.8|8984.3|8986.3|8984.8|8988|8986.7|8984.5|8983.2|476
1599486600000|2020-09-07 13:50:00|8986.4|8984.9|8984|8983.1|8986.4|8984.9|8983.5|8982.3|385
1599486900000|2020-09-07 13:55:00|8983.9|8983|8983.7|8982.8|8987.1|8985.7|8983.7|8982.7|423
1599487200000|2020-09-07 14:00:00|8983.8|8982.9|8984.4|8983.5|8985|8983.6|8981.9|8981|377
1599487500000|2020-09-07 14:05:00|8984.3|8983.4|8983.8|8982.9|8984.9|8984|8982.4|8980.9|451
1599487800000|2020-09-07 14:10:00|8983.7|8982.8|8981.4|8980.5|8984|8982.9|8980.7|8979.7|412
1599488100000|2020-09-07 14:15:00|8981.3|8980.4|8980.1|8979.2|8982.2|8981|8978.8|8977.8|390
1599488400000|2020-09-07 14:20:00|8980|8979.1|8979.7|8978.2|8980.3|8979.1|8978.5|8977.2|331
1599488700000|2020-09-07 14:25:00|8979.9|8978.4|8976.2|8974.7|8980.4|8979.3|8975.8|8974.6|382
1599489000000|2020-09-07 14:30:00|8976.1|8974.6|8977.3|8976.4|8979|8977.7|8975.9|8974.6|474
1599489300000|2020-09-07 14:35:00|8977.7|8976.2|8978.4|8977.5|8980.6|8979.3|8977.1|8976|446
1599489600000|2020-09-07 14:40:00|8978.3|8977.4|8978.9|8977.4|8979.7|8978.6|8977.6|8976.4|361
1599489900000|2020-09-07 14:45:00|8978.8|8977.3|8976.6|8975.1|8978.9|8977.4|8974.6|8973.1|475
1599490200000|2020-09-07 14:50:00|8976.9|8975.4|8978|8976.5|8978.8|8977.8|8976.6|8975.4|427
1599490500000|2020-09-07 14:55:00|8978.1|8976.6|8975.5|8974|8978.6|8977.4|8974.1|8972.9|467
1599490800000|2020-09-07 15:00:00|8975.6|8974.1|8975.7|8974.2|8977.7|8976.5|8973.6|8972.2|556
1599491100000|2020-09-07 15:05:00|8975.6|8974.1|8978.7|8977.2|8978.7|8977.3|8975.2|8973.9|273
1599491400000|2020-09-07 15:10:00|8978.6|8977.1|8977.5|8976|8980.6|8979.2|8976.7|8975.5|347
1599491700000|2020-09-07 15:15:00|8977.6|8976.1|8976|8974.5|8978.5|8977.2|8976|8974.5|263
1599492000000|2020-09-07 15:20:00|8975.7|8974.8|8979.2|8977.7|8979.2|8977.9|8975.7|8974.8|231
1599492300000|2020-09-07 15:25:00|8978.9|8978|8980.6|8979.7|8981.8|8980.7|8978.5|8977.3|328
1599492600000|2020-09-07 15:30:00|8981.2|8979.6|8984.2|8982.7|8984.5|8983|8980|8978.9|301
1599492900000|2020-09-07 15:35:00|8983.8|8982.3|8982.5|8981|8983.8|8982.3|8981.1|8979.6|286
1599493200000|2020-09-07 15:40:00|8982.6|8981.1|8982.7|8981.2|8982.9|8981.8|8980.4|8979.3|246
1599493500000|2020-09-07 15:45:00|8982.8|8981.3|8982.2|8980.7|8983.1|8981.9|8981.7|8980.5|212
1599493800000|2020-09-07 15:50:00|8982.1|8980.6|8980|8979.1|8982.8|8981.6|8980|8978.9|203
1599494100000|2020-09-07 15:55:00|8980.1|8979.2|8979.6|8978.7|8980.7|8979.5|8979.4|8978.5|209
1599494400000|2020-09-07 16:00:00|8979.7|8978.8|8978.7|8977.2|8980.2|8978.9|8978.1|8977.1|261
1599494700000|2020-09-07 16:05:00|8978.2|8977.3|8976.3|8974.8|8978.5|8977.4|8975.9|8974.7|228
1599495000000|2020-09-07 16:10:00|8976.4|8974.9|8974.9|8974|8976.8|8975.3|8974.3|8973.1|243
1599495300000|2020-09-07 16:15:00|8975|8974.1|8974.4|8973.5|8977|8975.5|8974.1|8972.9|259
1599495600000|2020-09-07 16:20:00|8974.3|8973.4|8973.6|8972.1|8974.7|8973.6|8973|8971.8|210
1599495900000|2020-09-07 16:25:00|8973.7|8972.2|8972.3|8970.8|8974.2|8973.1|8971.9|8970.5|234
1599496200000|2020-09-07 16:30:00|8972.4|8970.9|8974.2|8972.7|8974.5|8973.5|8972.2|8970.8|211
1599496500000|2020-09-07 16:35:00|8974.1|8972.6|8974.4|8973.5|8974.7|8973.5|8973.8|8972.6|96
1599496800000|2020-09-07 16:40:00|8974.3|8973.4|8972.9|8971.4|8974.6|8973.5|8972.7|8971.2|156
1599497100000|2020-09-07 16:45:00|8972.8|8971.3|8972.9|8971.4|8973.7|8972.4|8972.7|8971.2|156
1599497400000|2020-09-07 16:50:00|8973|8971.5|8972.4|8970.9|8973.2|8971.7|8971.3|8969.8|215
1599497700000|2020-09-07 16:55:00|8972.2|8970.7|8970.1|8968.6|8972.7|8971.2|8969.8|8968.3|243
1599498000000|2020-09-07 17:00:00|8970|8968.5|8971.2|8969.7|8971.5|8970.1|8970|8968.5|264
1599498300000|2020-09-07 17:05:00|8971.1|8969.6|8972.1|8970.6|8972.3|8970.8|8970.8|8969.4|279
1599498600000|2020-09-07 17:10:00|8972|8970.5|8974|8971.8|8975.1|8973.1|8971.6|8970.5|479
1599498900000|2020-09-07 17:15:00|8973.6|8972.1|8974.8|8972.3|8978.9|8976.3|8972.9|8971|780
1599499200000|2020-09-07 17:20:00|8974.7|8972.4|8977.2|8974.7|8977.4|8975|8973|8970.5|1148
1599499500000|2020-09-07 17:25:00|8977.3|8974.5|8977.4|8973.3|8978.8|8975.4|8974.9|8972.1|926
1599499800000|2020-09-07 17:30:00|8977.3|8973.4|8975.1|8972.4|8978.6|8975.3|8974.8|8971.5|653
1599500100000|2020-09-07 17:35:00|8975|8972.5|8974.1|8972.6|8975.5|8973.2|8973.6|8970.6|536
1599500400000|2020-09-07 17:40:00|8974|8972.5|8973.2|8971.7|8977.4|8974.9|8972.5|8970.5|686
1599500700000|2020-09-07 17:45:00|8973.1|8971.6|8973.1|8971.6|8974.9|8972.1|8972.6|8970.5|467
1599501000000|2020-09-07 17:50:00|8973|8971.5|8974.5|8971.7|8975.6|8973.3|8972.1|8970.5|800
1599501300000|2020-09-07 17:55:00|8974.4|8971.8|8975.4|8972.7|8977.2|8974.2|8973.2|8970.8|532
1599501600000|2020-09-07 18:00:00|8975.3|8972.8|8975.9|8973.7|8976.5|8974.2|8974.4|8972.5|581
1599501900000|2020-09-07 18:05:00|8976|8973.6|8975.1|8972.9|8976.9|8974.4|8974.4|8971.9|531
1599502200000|2020-09-07 18:10:00|8974.6|8973.1|8975|8972.8|8975.5|8973.2|8974.1|8972|506
1599502500000|2020-09-07 18:15:00|8974.9|8972.7|8974.7|8972.3|8977|8974.9|8974.3|8971.8|408
1599502800000|2020-09-07 18:20:00|8974.8|8972.2|8974.7|8971.2|8975.6|8972.9|8973.7|8970.3|567
1599503100000|2020-09-07 18:25:00|8974.6|8971.3|8974.2|8972.7|8975.8|8973|8973.9|8971|522
1599503400000|2020-09-07 18:30:00|8974.7|8972.2|8972.9|8970.5|8974.7|8972.9|8972|8969.2|411
1599503700000|2020-09-07 18:35:00|8972.8|8970.3|8972.1|8970.6|8973|8971.1|8971.4|8969.5|443
1599504000000|2020-09-07 18:40:00|8972|8970.5|8972.1|8970.6|8972.5|8970.7|8971.6|8969.8|286
1599504300000|2020-09-07 18:45:00|8972|8970.5|8972.7|8971.2|8974.8|8972.1|8971.3|8969.5|299
1599504600000|2020-09-07 18:50:00|8972.6|8971.1|8972.5|8971|8973.1|8971.6|8972.1|8970.2|180
1599504900000|2020-09-07 18:55:00|8972.6|8971.1|8972.4|8970|8974|8971.6|8971.4|8969.2|444
1599505200000|2020-09-07 19:00:00|8972.2|8970.1|8974.4|8971.7|8974.5|8972.7|8971.4|8969.5|711
1599505500000|2020-09-07 19:05:00|8974.5|8971.8|8972.1|8970.6|8974.5|8972.1|8971.2|8969.6|545
1599505800000|2020-09-07 19:10:00|8972|8970.5|8972.5|8971|8973.8|8971.4|8971.6|8970.1|330
1599506100000|2020-09-07 19:15:00|8972.6|8971.1|8973.3|8971.8|8974.9|8972.1|8971.6|8969.6|679
1599506400000|2020-09-07 19:20:00|8973.7|8971.3|8972.6|8971.1|8975|8972.3|8972.5|8970.1|572
1599506700000|2020-09-07 19:25:00|8973.1|8970.8|8972.3|8970.8|8974.1|8972|8971.4|8969.6|589
1599507000000|2020-09-07 19:30:00|8972.2|8970.7|8971.9|8970.4|8973.4|8970.8|8971.8|8969.8|325
1599507300000|2020-09-07 19:35:00|8972|8970.5|8973|8970.2|8973.4|8971.2|8971.2|8969.2|505
1599507600000|2020-09-07 19:40:00|8972.9|8970.3|8972.5|8970|8973.8|8971.4|8971.2|8969|919
1599507900000|2020-09-07 19:45:00|8972.8|8970.3|8972|8970.5|8972.8|8970.7|8971.5|8969.2|377
1599508200000|2020-09-07 19:50:00|8971.9|8970.4|8972|8969.5|8973|8970.6|8971.3|8969.2|549
1599508500000|2020-09-07 19:55:00|8971.6|8970.1|8973.6|8970.8|8974.7|8971.3|8970.7|8969|654
1599508800000|2020-09-07 20:00:00|8973.7|8971.5|8972.6|8970|8973.9|8971.6|8971.4|8968.6|1308
1599509100000|2020-09-07 20:05:00|8972.7|8969.9|8971.3|8969.8|8972.9|8970.7|8970.9|8968.8|353
1599509400000|2020-09-07 20:10:00|8971.2|8969.7|8970.9|8969.4|8971.6|8969.8|8970.6|8968.5|162
1599509700000|2020-09-07 20:15:00|8971|8969.5|8970.9|8969.4|8971|8969.5|8970.5|8969|95
1599510000000|2020-09-07 20:20:00|8970.8|8969.3|8970.8|8969.3|8971.9|8969.9|8970.6|8968.6|138
1599510300000|2020-09-07 20:25:00|8971|8969.5|8971.7|8970.2|8972.5|8970.3|8970.6|8969.1|158
1599510600000|2020-09-07 20:30:00|8971.8|8970.3|8971.5|8970|8972.6|8970.6|8971.1|8969.2|225
1599510900000|2020-09-07 20:35:00|8971.4|8969.9|8972.1|8969.7|8972.6|8970.6|8970.6|8969.1|261
1599511200000|2020-09-07 20:40:00|8972|8969.6|8973.5|8970.7|8973.9|8971.7|8971.6|8969.3|430
1599511500000|2020-09-07 20:45:00|8973.8|8970.9|8974.1|8970.3|8974.6|8972|8972.6|8968.8|461
1599511800000|2020-09-07 20:50:00|8974.2|8970.2|8974.7|8970.5|8975.2|8971.6|8972.7|8969.4|573
1599512100000|2020-09-07 20:55:00|8974.8|8970.4|8979.8|8971.3|8981.2|8971.3|8974.6|8966|350
1599512400000|2020-09-07 21:00:00|8977.7|8970|8978.5|8967|8982.8|8971.7|8976.3|8966.2|54
1599512700000|2020-09-07 21:05:00|8977.6|8965.6|8979.6|8967.6|8980.3|8969.8|8977.1|8965.6|128
1599513000000|2020-09-07 21:10:00|8979.7|8967.7|8978.4|8972.6|8981.4|8973.1|8978.3|8967.6|357
1599513300000|2020-09-07 21:15:00|8978.2|8972.8|8978.9|8967.5|8981.6|8972.8|8972.8|8960.8|281
1599513600000|2020-09-07 21:20:00|8978.8|8967.3|8978.7|8970.3|8980|8971.5|8974.6|8964.6|330
1599513900000|2020-09-07 21:25:00|8978.1|8969.8|8978.6|8971.5|8980.4|8972|8977.7|8967.6|691
1599514200000|2020-09-07 21:30:00|8978.9|8971.1|8976.9|8968.8|8982.6|8972.1|8975.9|8967.4|560
1599514500000|2020-09-07 21:35:00|8976.6|8968.9|8975.8|8968.5|8976.8|8969.2|8972.2|8964.4|664
1599514800000|2020-09-07 21:40:00|8976|8967.7|8980.3|8970.8|8982.9|8973.2|8975.3|8966.4|544
1599515100000|2020-09-07 21:45:00|8980.6|8971.7|8979.8|8971.7|8981.5|8974.2|8979.2|8970|1771
1599515400000|2020-09-07 21:50:00|8980|8971.9|8980.2|8971|8981.8|8973.8|8978.6|8970|1452
1599515700000|2020-09-07 21:55:00|8980.1|8971.1|8981.1|8973.5|8982.3|8974|8978.9|8970.4|1604
1599516000000|2020-09-07 22:00:00|8981.2|8973.7|8977.8|8973.6|8981.2|8974|8976.3|8971.4|760
1599516300000|2020-09-07 22:05:00|8978|8973.7|8978.7|8974.9|8979.3|8975.4|8976.5|8973.4|1296
1599516600000|2020-09-07 22:10:00|8979.1|8975|8975.1|8973.6|8979.1|8976.5|8975|8972.9|514
1599516900000|2020-09-07 22:15:00|8975.2|8973.7|8979.2|8977.7|8979.5|8977.9|8975.2|8973.7|797
1599517200000|2020-09-07 22:20:00|8979.1|8977.6|8977.9|8976.4|8979.8|8978.3|8976.9|8975.1|618
1599517500000|2020-09-07 22:25:00|8977.6|8976.1|8977.8|8976.3|8978.2|8976.6|8977.1|8975.4|137
1599517800000|2020-09-07 22:30:00|8977.9|8976.4|8975.5|8974|8978.3|8976.6|8975.1|8973.4|321
1599518100000|2020-09-07 22:35:00|8975.4|8973.9|8976.2|8974.7|8976.8|8975|8975.2|8973.4|171
1599518400000|2020-09-07 22:40:00|8976.1|8974.6|8975|8973.5|8976.9|8975.1|8975|8973.4|202
1599518700000|2020-09-07 22:45:00|8974.9|8973.4|8974.3|8972.8|8975.1|8973.6|8974|8972.5|453
1599519000000|2020-09-07 22:50:00|8974.4|8972.9|8974.8|8973.3|8975|8973.5|8973.9|8972.4|211
1599519300000|2020-09-07 22:55:00|8974.7|8973.2|8974.7|8973.2|8975.6|8974.1|8974.4|8972.9|427
1599519600000|2020-09-07 23:00:00|8974.5|8973|8975.9|8974.4|8976.8|8975.4|8974.5|8973|219
1599519900000|2020-09-07 23:05:00|8976|8974.5|8977.9|8976.4|8977.9|8976.4|8975.8|8974.3|289
1599520200000|2020-09-07 23:10:00|8977.8|8976.3|8977.7|8976.2|8978.1|8976.6|8977.2|8975.7|395
1599520500000|2020-09-07 23:15:00|8977.6|8976.1|8978.3|8976.8|8978.7|8977.2|8977.2|8975.7|561
1599520800000|2020-09-07 23:20:00|8978.4|8976.9|8977.9|8976.4|8978.5|8977|8977.8|8976.3|319
1599521100000|2020-09-07 23:25:00|8977.8|8976.3|8977.5|8976|8978.3|8976.8|8977.4|8975.9|255
1599521400000|2020-09-07 23:30:00|8977.4|8975.9|8977.7|8976.2|8978.2|8976.7|8977.2|8975.7|549
1599521700000|2020-09-07 23:35:00|8977.6|8976.1|8978.7|8977.2|8978.8|8977.3|8977.6|8976.1|487
1599522000000|2020-09-07 23:40:00|8978.5|8977|8977.9|8976.4|8979|8977.5|8977.7|8976.2|214
1599522300000|2020-09-07 23:45:00|8977.8|8976.3|8979.9|8978.4|8979.9|8978.4|8977.7|8976.2|201
1599522600000|2020-09-07 23:50:00|8979.8|8978.3|8980.9|8979.4|8981|8979.5|8979.8|8978.3|150
1599522900000|2020-09-07 23:55:00|8980.8|8979.3|8981|8979.5|8981.7|8980.5|8980.5|8979|102
1599523200000|2020-09-08 00:00:00|8980.9|8979.4|8980.1|8978.6|8981.1|8979.6|8979.3|8978.1|249
1599523500000|2020-09-08 00:05:00|8980|8978.5|8978.6|8977.7|8980.1|8978.6|8978.6|8977.2|161
1599523800000|2020-09-08 00:10:00|8978.9|8977.4|8978.1|8977.2|8979.1|8977.6|8977.4|8976.2|132
1599524100000|2020-09-08 00:15:00|8978.2|8977.3|8978.1|8976.6|8978.3|8977.3|8976.9|8975.6|171
1599524400000|2020-09-08 00:20:00|8978|8976.5|8977|8976.1|8978.5|8977.1|8977|8976|129
1599524700000|2020-09-08 00:25:00|8977.3|8975.8|8976.8|8975.3|8977.3|8975.8|8975.3|8974|243
1599525000000|2020-09-08 00:30:00|8976.7|8975.2|8983.1|8981.6|8983.8|8982.6|8976.3|8974.8|520
1599525300000|2020-09-08 00:35:00|8983.2|8981.7|8981.3|8979.8|8984|8982.7|8981.2|8979.7|289
1599525600000|2020-09-08 00:40:00|8981.4|8979.9|8979.8|8978.3|8982|8980.9|8979.4|8977.9|607
1599525900000|2020-09-08 00:45:00|8979.9|8978.4|8976.1|8974.6|8980.2|8978.8|8975.9|8974.4|297
1599526200000|2020-09-08 00:50:00|8975.9|8974.4|8977.8|8976.3|8978.3|8976.8|8975.9|8974.4|296
1599526500000|2020-09-08 00:55:00|8977.9|8976.4|8978|8976.5|8978.6|8977.3|8976.7|8975.5|222
1599526800000|2020-09-08 01:00:00|8977.7|8976.8|8977.6|8976.7|8978.1|8976.8|8975.9|8974.4|613
1599527100000|2020-09-08 01:05:00|8977.4|8976.5|8977.9|8977|8979.5|8978.4|8976.9|8975.7|506
1599527400000|2020-09-08 01:10:00|8978|8977.1|8979.1|8977.6|8981.3|8980.2|8977.9|8976.7|397
1599527700000|2020-09-08 01:15:00|8979|8977.5|8975.4|8973.9|8979.1|8977.6|8974.9|8973.6|277
1599528000000|2020-09-08 01:20:00|8975.5|8974|8976|8975.1|8976.4|8975.3|8974.9|8973.7|320
1599528300000|2020-09-08 01:25:00|8975.9|8975|8974.9|8974|8976.3|8975.1|8974.7|8973.5|233
1599528600000|2020-09-08 01:30:00|8975|8974.1|8975.7|8974.2|8976.6|8975.3|8974.9|8973.8|214
1599528900000|2020-09-08 01:35:00|8975.8|8974.3|8976.1|8974.6|8976.5|8975.2|8975.2|8973.7|336
1599529200000|2020-09-08 01:40:00|8976|8974.5|8976.3|8975.4|8977.3|8976|8974.9|8974|256
1599529500000|2020-09-08 01:45:00|8976.4|8975.5|8975.7|8974.2|8976.7|8975.8|8975.3|8974|403
1599529800000|2020-09-08 01:50:00|8975.8|8974.3|8976.7|8975.2|8976.8|8975.7|8975|8973.9|270
1599530100000|2020-09-08 01:55:00|8976.8|8975.3|8978.1|8977.2|8978.5|8977.5|8975.4|8974.1|335
1599530400000|2020-09-08 02:00:00|8978.2|8977.3|8977.7|8976.8|8979.6|8978.3|8976.6|8975.4|424
1599530700000|2020-09-08 02:05:00|8978.1|8976.6|8979.1|8978.2|8979.2|8978.3|8977.2|8976|229
1599531000000|2020-09-08 02:10:00|8979.2|8978.3|8979.2|8978.3|8980|8978.7|8978.6|8977.4|191
1599531300000|2020-09-08 02:15:00|8979.4|8977.9|8979.6|8978.1|8979.7|8978.5|8978.7|8977.3|210
1599531600000|2020-09-08 02:20:00|8979.3|8978.4|8978.4|8977.5|8980.3|8979|8977.9|8976.7|191
1599531900000|2020-09-08 02:25:00|8978.5|8977.6|8979.6|8978.1|8980.4|8979.2|8977.7|8976.4|741
1599532200000|2020-09-08 02:30:00|8979.7|8978.2|8980.1|8978.6|8980.4|8979.3|8979.3|8978.1|319
1599532500000|2020-09-08 02:35:00|8980.2|8978.7|8979.8|8978.9|8980.9|8979.5|8979.7|8978.2|145
1599532800000|2020-09-08 02:40:00|8979.9|8979|8979.4|8978.5|8981.6|8980.7|8979.2|8978.1|764
1599533100000|2020-09-08 02:45:00|8979.5|8978.6|8978.1|8977.2|8980|8978.8|8977.4|8976.2|214
1599533400000|2020-09-08 02:50:00|8978.2|8977.3|8979.3|8977.8|8979.4|8978.1|8978.2|8977|185
1599533700000|2020-09-08 02:55:00|8978.9|8978|8979.6|8978.7|8979.9|8979|8978.9|8977.7|132
1599534000000|2020-09-08 03:00:00|8979.7|8978.8|8981|8980.1|8981.7|8980.5|8979.5|8978.3|236
1599534300000|2020-09-08 03:05:00|8981.1|8980.2|8981.6|8980.7|8981.9|8980.8|8980.7|8979.6|157
1599534600000|2020-09-08 03:10:00|8981.7|8980.8|8981.5|8980.6|8982.9|8981.8|8981.4|8980.3|154
1599534900000|2020-09-08 03:15:00|8981.6|8980.7|8982.2|8981.3|8982.8|8981.6|8981.6|8980.5|160
1599535200000|2020-09-08 03:20:00|8982.3|8981.4|8982.8|8981.9|8983.4|8982.2|8982.2|8981|134
1599535500000|2020-09-08 03:25:00|8982.9|8982|8981.4|8980.5|8983.5|8982.4|8981.4|8980.2|180
1599535800000|2020-09-08 03:30:00|8981.3|8980.4|8982.2|8981.3|8983.8|8982.7|8981.3|8980.2|283
1599536100000|2020-09-08 03:35:00|8982.3|8981.4|8982.5|8981.6|8982.7|8981.7|8981.1|8979.9|189
1599536400000|2020-09-08 03:40:00|8982.4|8981.5|8982.6|8981.7|8982.8|8981.8|8982.2|8981|127
1599536700000|2020-09-08 03:45:00|8982.5|8981.6|8983.1|8981.6|8983.3|8982.1|8982.3|8981.2|171
1599537000000|2020-09-08 03:50:00|8983|8981.5|8982.5|8981|8983.9|8982.7|8982.2|8980.9|161
1599537300000|2020-09-08 03:55:00|8982.3|8981.4|8982.2|8981.3|8982.8|8981.6|8981.4|8980.4|192
1599537600000|2020-09-08 04:00:00|8982.3|8981.4|8981.8|8980.9|8982.7|8981.6|8981.8|8980.8|105
1599537900000|2020-09-08 04:05:00|8981.9|8981|8981|8980.1|8982.4|8981.2|8981|8979.9|141
1599538200000|2020-09-08 04:10:00|8981.1|8980.2|8980.2|8978.7|8981.2|8980.3|8980.1|8978.7|103
1599538500000|2020-09-08 04:15:00|8980.1|8978.6|8982.5|8981|8982.6|8981.1|8979.7|8978.6|173
1599538800000|2020-09-08 04:20:00|8982.4|8980.9|8982.9|8981.4|8983.2|8982|8982|8980.8|161
1599539100000|2020-09-08 04:25:00|8982.8|8981.3|8984.7|8983.2|8984.8|8983.3|8982.5|8981.3|148
1599539400000|2020-09-08 04:30:00|8984.6|8983.1|8987.2|8985.7|8987.3|8985.8|8984.1|8982.9|218
1599539700000|2020-09-08 04:35:00|8987.3|8985.8|8989.1|8988.2|8989.1|8988.2|8986.9|8985.6|296
1599540000000|2020-09-08 04:40:00|8989|8988.1|8989|8988.1|8990.2|8989.2|8988.6|8987.4|268
1599540300000|2020-09-08 04:45:00|8988.9|8988|8990.2|8989.3|8990.6|8989.4|8988.5|8987.4|149
1599540600000|2020-09-08 04:50:00|8990.1|8989.2|8991.2|8990.3|8991.8|8990.6|8989.8|8988.6|220
1599540900000|2020-09-08 04:55:00|8991.5|8990|8991.4|8989.9|8991.5|8990.4|8989.8|8988.7|180
1599541200000|2020-09-08 05:00:00|8991.3|8989.8|8990.6|8989.7|8991.3|8990.2|8989.4|8988.5|199
1599541500000|2020-09-08 05:05:00|8990.5|8989.6|8988.7|8987.8|8990.9|8989.7|8988.7|8987.6|275
1599541800000|2020-09-08 05:10:00|8988.8|8987.9|8991.3|8990.4|8991.3|8990.4|8988.1|8986.9|169
1599542100000|2020-09-08 05:15:00|8991.2|8990.3|8993|8992.1|8993.4|8992.4|8991.2|8990.3|200
1599542400000|2020-09-08 05:20:00|8993.1|8992.2|8992.3|8991.4|8993.1|8992.2|8991.2|8990.3|233
1599542700000|2020-09-08 05:25:00|8992.4|8991.5|8992.3|8991.4|8993.2|8992.1|8991.9|8991|230
1599543000000|2020-09-08 05:30:00|8992.6|8991.1|8990.2|8989.3|8992.6|8991.4|8990.1|8989.2|184
1599543300000|2020-09-08 05:35:00|8990.1|8989.2|8989.6|8988.7|8991.1|8990.1|8989.6|8988.6|190
1599543600000|2020-09-08 05:40:00|8989.5|8988.6|8986.2|8985.3|8989.7|8988.7|8985.7|8984.5|293
1599543900000|2020-09-08 05:45:00|8986.1|8985.2|8984.1|8982.6|8986.6|8985.7|8983.3|8982.1|296
1599544200000|2020-09-08 05:50:00|8984.2|8982.7|8987.4|8986.5|8987.8|8986.6|8984|8982.6|261
1599544500000|2020-09-08 05:55:00|8987.3|8986.4|8985.7|8984.2|8989.2|8987.9|8984.3|8983.2|314
1599544800000|2020-09-08 06:00:00|8985.8|8984.3|8987|8985.5|8988.4|8987.2|8985.1|8983.6|788
1599545100000|2020-09-08 06:05:00|8987.2|8985.7|8988.1|8987.2|8989.6|8988.3|8985.9|8984.7|666
1599545400000|2020-09-08 06:10:00|8988.2|8987.3|8991.2|8989.7|8992|8990.7|8987.8|8986.9|653
1599545700000|2020-09-08 06:15:00|8991.3|8989.8|8992.4|8990.9|8993.8|8992.4|8989.9|8988.7|560
1599546000000|2020-09-08 06:20:00|8992.3|8990.8|8990.3|8988.8|8993.5|8992.6|8989.9|8988.8|472
1599546300000|2020-09-08 06:25:00|8990.4|8988.9|8988.6|8987.7|8991.3|8990|8988.5|8987.5|483
1599546600000|2020-09-08 06:30:00|8988.7|8987.8|8994.3|8993.4|8994.7|8993.8|8988.4|8987.2|502
1599546900000|2020-09-08 06:35:00|8994.2|8993.3|8992.4|8991.5|8996.9|8995.9|8991.6|8990.7|420
1599547200000|2020-09-08 06:40:00|8992.5|8991.6|8993.9|8993|8994.9|8993.9|8990.6|8989.4|453
1599547500000|2020-09-08 06:45:00|8994|8993.1|8994.1|8993.2|8995.1|8994.1|8991.9|8991|427
1599547800000|2020-09-08 06:50:00|8994.2|8993.3|8990.7|8989.8|8994.2|8993.3|8989.9|8989|396
1599548100000|2020-09-08 06:55:00|8990.6|8989.7|8990|8988.5|8990.7|8989.8|8987.6|8986.7|460
1599548400000|2020-09-08 07:00:00|8990.1|8988.6|8989.3|8988.4|8991.2|8990|8987.3|8986.4|745
1599548700000|2020-09-08 07:05:00|8989.2|8988.3|8990.4|8989.5|8991.1|8990.2|8988.3|8987.4|517
1599549000000|2020-09-08 07:10:00|8990.3|8989.4|8987.5|8986.6|8990.4|8989.5|8986.9|8986|596
1599549300000|2020-09-08 07:15:00|8987.4|8986.5|8987.9|8987|8990.1|8988.9|8986.4|8985.4|487
1599549600000|2020-09-08 07:20:00|8988|8987.1|8989.2|8988.3|8989.8|8988.9|8986.7|8985.8|571
1599549900000|2020-09-08 07:25:00|8989.1|8988.2|8990.2|8989.3|8991|8990|8987.7|8986.6|413
1599550200000|2020-09-08 07:30:00|8990.4|8989.5|8993.5|8992.6|8993.5|8992.6|8990.2|8989.2|451
1599550500000|2020-09-08 07:35:00|8993.6|8992.7|8999.3|8998.4|8999.7|8998.5|8993|8992.1|594
1599550800000|2020-09-08 07:40:00|8999.7|8998.8|8999.7|8998.8|9001.4|9000.5|8998.7|8997.8|424
1599551100000|2020-09-08 07:45:00|8999.6|8998.7|8991.8|8990.9|8999.9|8999|8991.3|8990.4|639
1599551400000|2020-09-08 07:50:00|8991.9|8991|8994|8993.1|8994.4|8993.5|8991|8990.1|509
1599551700000|2020-09-08 07:55:00|8993.8|8992.9|8993.1|8991.6|8994.1|8993.1|8990.1|8989.1|558
1599552000000|2020-09-08 08:00:00|8993|8991.5|8991.3|8990.4|8995.2|8994.2|8989.6|8988.7|554
1599552300000|2020-09-08 08:05:00|8991.2|8990.3|8996|8995.1|8997.5|8996.6|8990.9|8990|534
1599552600000|2020-09-08 08:10:00|8995.8|8994.9|8993.2|8991.7|8996.5|8995.6|8992.5|8991.6|496
1599552900000|2020-09-08 08:15:00|8993.3|8991.8|8995.8|8994.9|8995.8|8994.9|8991|8989.9|556
1599553200000|2020-09-08 08:20:00|8995.9|8995|8999.8|8998.9|8999.9|8999|8994.6|8993.7|507
1599553500000|2020-09-08 08:25:00|8999.7|8998.8|9004.4|9003.5|9006.3|9005.3|8999.4|8998.5|614
1599553800000|2020-09-08 08:30:00|9004.5|9003.6|9006|9004.5|9006.3|9005.4|9003.3|9002.4|479
1599554100000|2020-09-08 08:35:00|9006.1|9004.6|9007.7|9006.8|9009|9008.1|9005|9004.1|528
1599554400000|2020-09-08 08:40:00|9007.6|9006.7|9008|9007.1|9013.4|9012.3|9007.6|9006.6|621
1599554700000|2020-09-08 08:45:00|9007.6|9006.7|9009.8|9008.9|9010.1|9009.2|9004.7|9003.8|719
1599555000000|2020-09-08 08:50:00|9009.9|9009|9014|9013.1|9016|9015.1|9009.7|9008.8|675
1599555300000|2020-09-08 08:55:00|9013.9|9013|9011.3|9009.8|9014.7|9013.8|9008.6|9007.6|580
1599555600000|2020-09-08 09:00:00|9011.5|9010|9012.4|9011.5|9013.7|9012.8|9010|9009.1|639
1599555900000|2020-09-08 09:05:00|9012.5|9011.6|9012.9|9012|9014.6|9013.7|9011.6|9010.7|538
1599556200000|2020-09-08 09:10:00|9013|9012.1|9014.3|9013.4|9014.6|9013.6|9010|9009.1|491
1599556500000|2020-09-08 09:15:00|9014.4|9013.5|9021.8|9020.9|9022|9021.1|9014.2|9013.3|647
1599556800000|2020-09-08 09:20:00|9021.7|9020.8|9024.3|9023.4|9025.9|9025|9021.7|9020.8|613
1599557100000|2020-09-08 09:25:00|9024.2|9023.3|9023.4|9022.5|9026.4|9025.5|9022.8|9021.9|484
1599557400000|2020-09-08 09:30:00|9023.3|9022.4|9026.7|9025.8|9027.9|9027|9023.1|9022.2|601
1599557700000|2020-09-08 09:35:00|9026.8|9025.9|9025.9|9025|9027.2|9026.3|9023.1|9022.2|614
1599558000000|2020-09-08 09:40:00|9025.7|9024.8|9027.9|9027|9028.3|9027.4|9025|9024.1|726
1599558300000|2020-09-08 09:45:00|9027.8|9026.9|9030|9029.1|9034.5|9033.6|9026.5|9025.6|805
1599558600000|2020-09-08 09:50:00|9030.2|9029.3|9028.8|9027.9|9032.2|9031.3|9027.5|9026.6|699
1599558900000|2020-09-08 09:55:00|9028.7|9027.8|9026.1|9025.2|9029.4|9028.5|9025.6|9024.7|698
1599559200000|2020-09-08 10:00:00|9026.2|9025.3|9028.6|9027.7|9029.3|9028.4|9024|9023.1|869
1599559500000|2020-09-08 10:05:00|9028.5|9027.6|9033.5|9032.6|9036.3|9035.4|9028.5|9027.3|622
1599559800000|2020-09-08 10:10:00|9033.6|9032.7|9034.9|9034|9035.9|9035|9031|9030.1|607
1599560100000|2020-09-08 10:15:00|9034.7|9033.8|9039.2|9037.7|9040.7|9039.7|9034.7|9033.7|667
1599560400000|2020-09-08 10:20:00|9039.1|9037.6|9040.2|9039.3|9040.3|9039.4|9037.1|9036.2|638
1599560700000|2020-09-08 10:25:00|9040.3|9039.4|9040.4|9039.5|9041.3|9040.4|9035.5|9034.6|697
1599561000000|2020-09-08 10:30:00|9040.3|9039.4|9044.8|9043.9|9045.3|9044.4|9038.9|9038|761
1599561300000|2020-09-08 10:35:00|9045|9044.1|9044|9043.1|9045.6|9044.7|9041.6|9040.4|796
1599561600000|2020-09-08 10:40:00|9044.1|9043.2|9045.2|9044.3|9046.5|9045.4|9042.9|9042|619
1599561900000|2020-09-08 10:45:00|9045.1|9044.2|9043.4|9042.5|9046.4|9045.5|9042.6|9041.7|638
1599562200000|2020-09-08 10:50:00|9043.8|9042.3|9037.9|9036.4|9046.3|9045|9037|9036|1104
1599562500000|2020-09-08 10:55:00|9038|9036.5|9037.7|9036.2|9040.4|9038.9|9031.9|9031|1240
1599562800000|2020-09-08 11:00:00|9037.6|9036.1|9037.5|9036.6|9039|9037.6|9031.4|9030.3|978
1599563100000|2020-09-08 11:05:00|9037.6|9036.7|9041.3|9040.4|9041.9|9041|9036|9034.9|853
1599563400000|2020-09-08 11:10:00|9041.4|9040.5|9041|9040.1|9042.1|9041.2|9037.6|9036.7|644
1599563700000|2020-09-08 11:15:00|9040.9|9040|9041.5|9040|9044.2|9043|9039.4|9038.5|580
1599564000000|2020-09-08 11:20:00|9041.4|9039.9|9045.4|9043.9|9046|9045.1|9041.4|9039.9|569
1599564300000|2020-09-08 11:25:00|9044.9|9044|9046.2|9045.3|9047.5|9046.6|9043.2|9042|520
1599564600000|2020-09-08 11:30:00|9046.3|9045.4|9049.5|9048.6|9050|9049|9044.8|9043.7|508
1599564900000|2020-09-08 11:35:00|9049.4|9048.5|9042.3|9041.4|9050|9048.9|9041.5|9040.3|870
1599565200000|2020-09-08 11:40:00|9042.2|9041.3|9046.7|9045.8|9047.5|9046.5|9042.1|9040.9|790
1599565500000|2020-09-08 11:45:00|9046.6|9045.7|9043|9042.1|9047.4|9046.4|9042.6|9041.7|753
1599565800000|2020-09-08 11:50:00|9043.1|9042.2|9042.6|9041.7|9044.5|9043.4|9041.1|9040.2|699
1599566100000|2020-09-08 11:55:00|9042.7|9041.8|9047.9|9046.4|9048.7|9047.7|9042.2|9041.1|711
1599566400000|2020-09-08 12:00:00|9047.7|9046.8|9047.1|9046.2|9049.5|9048.6|9046.3|9045|484
1599566700000|2020-09-08 12:05:00|9047|9046.1|9047.7|9046.8|9049.7|9048.4|9044.4|9043.5|646
1599567000000|2020-09-08 12:10:00|9047.6|9046.7|9045.3|9044.4|9050.8|9049.3|9045.1|9044.2|800
1599567300000|2020-09-08 12:15:00|9045.4|9044.5|9046.3|9044.8|9049.2|9048.3|9045.3|9044.3|861
1599567600000|2020-09-08 12:20:00|9045.7|9044.4|9044.2|9043.3|9047.6|9046.4|9042.2|9041.3|591
1599567900000|2020-09-08 12:25:00|9044.3|9043.4|9047.5|9046.6|9049.1|9048.2|9044.1|9043.2|663
1599568200000|2020-09-08 12:30:00|9047.3|9046.4|9047.7|9046.8|9049.3|9048.3|9046.1|9045.1|735
1599568500000|2020-09-08 12:35:00|9047.6|9046.7|9047.3|9046.4|9048.1|9047.2|9045.1|9044.2|707
1599568800000|2020-09-08 12:40:00|9047.5|9046.6|9044.7|9043.8|9047.5|9046.6|9042.9|9042|701
1599569100000|2020-09-08 12:45:00|9044.8|9043.9|9049.8|9048.9|9050.7|9049.7|9044.3|9043.3|650
1599569400000|2020-09-08 12:50:00|9049.9|9049|9052.5|9051.6|9053.8|9052.9|9048.5|9047.5|658
1599569700000|2020-09-08 12:55:00|9052.6|9051.7|9051.2|9050.3|9053.1|9052|9048|9047.1|816
1599570000000|2020-09-08 13:00:00|9051.5|9050.6|9049|9048.1|9051.8|9050.8|9046.8|9045.9|802
1599570300000|2020-09-08 13:05:00|9048.9|9048|9049.8|9048.9|9050.7|9049.8|9046.3|9045.2|638
1599570600000|2020-09-08 13:10:00|9049.9|9049|9050.8|9049.9|9051.4|9050.2|9048.2|9047.1|688
1599570900000|2020-09-08 13:15:00|9050.9|9050|9048.7|9047.8|9051.8|9050.7|9046.8|9045.9|653
1599571200000|2020-09-08 13:20:00|9048.8|9047.9|9045.8|9044.9|9053|9051.8|9045.8|9044.9|597
1599571500000|2020-09-08 13:25:00|9045.9|9045|9047.6|9046.1|9051.8|9050.7|9045.8|9044.9|811
1599571800000|2020-09-08 13:30:00|9047.5|9046.6|9048.3|9046.8|9050.5|9049|9045.9|9044.6|1038
1599572100000|2020-09-08 13:35:00|9048.2|9046.7|9044.5|9043|9049.1|9047.7|9042|9040.8|1037
1599572400000|2020-09-08 13:40:00|9044.2|9043.3|9041.6|9040.7|9046.3|9044.9|9041|9039.8|1000
1599572700000|2020-09-08 13:45:00|9042.1|9040.6|9040.5|9039.6|9043.1|9041.9|9038.8|9037.6|1101
1599573000000|2020-09-08 13:50:00|9041|9039.5|9045|9043.5|9047.3|9045.8|9040.1|9038.8|1101
1599573300000|2020-09-08 13:55:00|9044.8|9043.3|9039.8|9038.3|9045.1|9043.6|9039.3|9038.1|1016
1599573600000|2020-09-08 14:00:00|9039.9|9038.4|9040.2|9039.3|9040.9|9039.7|9036.2|9035|997
1599573900000|2020-09-08 14:05:00|9040.3|9039.4|9041.2|9040.3|9041.4|9040.3|9035.8|9034.7|1054
1599574200000|2020-09-08 14:10:00|9041.3|9040.4|9036.4|9034.9|9041.8|9040.5|9036.3|9034.8|1141
1599574500000|2020-09-08 14:15:00|9036.3|9034.8|9038.2|9037.3|9040.9|9039.5|9035.7|9034.2|880
1599574800000|2020-09-08 14:20:00|9038.5|9037|9041.4|9040.5|9042.1|9040.6|9036.5|9035|820
1599575100000|2020-09-08 14:25:00|9041.3|9040.4|9040.3|9039.4|9044.6|9043.1|9038|9036.8|871
1599575400000|2020-09-08 14:30:00|9040.4|9039.5|9044.3|9042.8|9044.3|9043.4|9038.4|9037.2|801
1599575700000|2020-09-08 14:35:00|9044.2|9042.7|9043.3|9041.8|9046.6|9045.1|9041.7|9040.5|857
1599576000000|2020-09-08 14:40:00|9043.2|9041.7|9040.7|9039.2|9046.5|9045|9039.6|9038.6|975
1599576300000|2020-09-08 14:45:00|9040.6|9039.1|9045.8|9044.9|9045.9|9045|9040.4|9039.1|859
1599576600000|2020-09-08 14:50:00|9046.1|9044.6|9051.4|9050.5|9051.5|9050.5|9045.8|9044.6|863
1599576900000|2020-09-08 14:55:00|9051.3|9050.4|9054.8|9053.9|9055.5|9054.6|9049.8|9048.6|875
1599577200000|2020-09-08 15:00:00|9055.2|9053.7|9048|9047.1|9055.5|9054.5|9048|9046.9|1098
1599577500000|2020-09-08 15:05:00|9048.1|9047.2|9049.2|9047.7|9051.8|9050.3|9047.7|9046.5|802
1599577800000|2020-09-08 15:10:00|9049.1|9047.6|9050.2|9048.7|9050.4|9049.1|9047.7|9046.2|665
1599578100000|2020-09-08 15:15:00|9050|9049.1|9051.4|9050.5|9052|9050.8|9049.9|9048.6|645
1599578400000|2020-09-08 15:20:00|9051.3|9050.4|9050.3|9048.8|9053.8|9052.6|9050|9048.7|576
1599578700000|2020-09-08 15:25:00|9050.2|9048.7|9049.6|9048.1|9050.5|9049.3|9048.5|9047|563
1599579000000|2020-09-08 15:30:00|9049.7|9048.2|9048.6|9047.7|9050.7|9049.3|9047.5|9046|651
1599579300000|2020-09-08 15:35:00|9048.5|9047.6|9049.6|9048.7|9051.3|9050.1|9048.1|9047.2|551
1599579600000|2020-09-08 15:40:00|9049.8|9048.3|9044.7|9043.8|9049.9|9048.6|9044.2|9043.1|707
1599579900000|2020-09-08 15:45:00|9044.8|9043.9|9046.9|9046|9047.1|9046.1|9044.4|9043.3|570
1599580200000|2020-09-08 15:50:00|9047|9046.1|9047|9046.1|9051.2|9050.1|9046.6|9045.3|688
1599580500000|2020-09-08 15:55:00|9047.3|9045.8|9042.9|9042|9047.6|9046.4|9042.3|9041.3|629
1599580800000|2020-09-08 16:00:00|9043|9042.1|9041.7|9040.8|9043.7|9042.7|9041.5|9040.2|592
1599581100000|2020-09-08 16:05:00|9041.8|9040.9|9043.1|9042.2|9043.5|9042.5|9041.4|9040.2|546
1599581400000|2020-09-08 16:10:00|9043.2|9042.3|9041.4|9040.5|9043.5|9042.3|9040.4|9039.5|603
1599581700000|2020-09-08 16:15:00|9041.5|9040.6|9043.2|9042.3|9045.8|9044.7|9040.7|9039.3|577
1599582000000|2020-09-08 16:20:00|9043.1|9042.2|9046|9044.5|9047.1|9046|9042.9|9041.6|664
1599582300000|2020-09-08 16:25:00|9046.1|9044.6|9044.2|9043.3|9046.3|9044.8|9043|9041.6|541
1599582600000|2020-09-08 16:30:00|9044.3|9043.4|9041.8|9040.9|9044.6|9043.5|9041.2|9040|536
1599582900000|2020-09-08 16:35:00|9042|9041.1|9044.9|9044|9046|9044.8|9041.4|9040.5|487
1599583200000|2020-09-08 16:40:00|9045|9044.1|9042.2|9040.7|9046.3|9045.2|9041.5|9040.4|593
1599583500000|2020-09-08 16:45:00|9041.9|9041|9043.1|9042.2|9044.4|9043.2|9041.8|9040.5|364
1599583800000|2020-09-08 16:50:00|9043|9042.1|9042.7|9041.2|9044.3|9043.1|9042.1|9040.9|393
1599584100000|2020-09-08 16:55:00|9042.8|9041.3|9043.1|9041.6|9044.6|9043.4|9042.4|9041.3|482
1599584400000|2020-09-08 17:00:00|9043.2|9041.7|9047|9045.5|9047.7|9046.2|9041.8|9040.3|575
1599584700000|2020-09-08 17:05:00|9047.3|9045.8|9050.6|9049.7|9051.1|9050.2|9047.1|9045.6|587
1599585000000|2020-09-08 17:10:00|9050.7|9049.8|9055.8|9054.9|9056.7|9055.4|9050.7|9049.6|481
1599585300000|2020-09-08 17:15:00|9056.1|9054.6|9059.4|9058.5|9060.6|9059.5|9055.3|9054.1|452
1599585600000|2020-09-08 17:20:00|9059.5|9058.6|9062.5|9061|9062.9|9061.7|9059.2|9058.1|388
1599585900000|2020-09-08 17:25:00|9062.8|9061.3|9058.9|9057.4|9064.2|9063|9058.6|9057.3|396
1599586200000|2020-09-08 17:30:00|9058.5|9057.6|9062.9|9062|9063.4|9062.2|9058.5|9057.6|460
1599586500000|2020-09-08 17:35:00|9062.8|9061.9|9060.4|9059.5|9063.6|9062.4|9060.3|9059.1|379
1599586800000|2020-09-08 17:40:00|9060.3|9059.4|9063.6|9062.1|9064.6|9063.4|9058.8|9057.7|445
1599587100000|2020-09-08 17:45:00|9063.1|9061.6|9060.4|9058.9|9063.1|9061.6|9059.5|9058.3|439
1599587400000|2020-09-08 17:50:00|9060.3|9058.8|9057.5|9056.6|9061.4|9060.3|9057.1|9056|466
1599587700000|2020-09-08 17:55:00|9057.4|9056.5|9061.6|9060.7|9061.8|9060.9|9057.3|9056.4|375
1599588000000|2020-09-08 18:00:00|9061.5|9060.6|9060.6|9059.7|9061.8|9060.7|9060.1|9058.9|418
1599588300000|2020-09-08 18:05:00|9060.5|9059.6|9061.1|9060.2|9061.8|9060.6|9060.2|9059|329
1599588600000|2020-09-08 18:10:00|9060.9|9060|9060.8|9059.9|9061.5|9060.3|9059.4|9058.2|363
1599588900000|2020-09-08 18:15:00|9061|9059.5|9059.8|9058.9|9062.1|9060.9|9059.8|9058.6|474
1599589200000|2020-09-08 18:20:00|9059.9|9059|9062.5|9061.6|9062.7|9061.8|9059|9058.1|406
1599589500000|2020-09-08 18:25:00|9062.7|9061.8|9063.8|9062.9|9064.1|9063|9061.8|9060.6|328
1599589800000|2020-09-08 18:30:00|9063.7|9062.8|9065.8|9064.9|9067.8|9066.6|9063.7|9062.5|414
1599590100000|2020-09-08 18:35:00|9065.9|9065|9066.6|9065.7|9068.2|9067|9065.8|9064.6|391
1599590400000|2020-09-08 18:40:00|9066.5|9065.6|9067.8|9066.3|9068|9066.5|9064.6|9063.6|572
1599590700000|2020-09-08 18:45:00|9068|9066.5|9068.4|9067.5|9070|9068.9|9067.7|9066.2|476
1599591000000|2020-09-08 18:50:00|9068.6|9067.7|9070.4|9069.5|9071.1|9070|9068.5|9067.3|539
1599591300000|2020-09-08 18:55:00|9070.3|9069.4|9070.5|9069|9071.8|9070.5|9068.9|9067.6|541
1599591600000|2020-09-08 19:00:00|9070.3|9068.8|9068.2|9067.3|9070.4|9069.1|9067.5|9066.3|605
1599591900000|2020-09-08 19:05:00|9068.1|9067.2|9070.4|9069.5|9070.6|9069.5|9068.1|9067.2|575
1599592200000|2020-09-08 19:10:00|9070.3|9069.4|9070.3|9069.4|9071|9069.9|9069|9068.1|506
1599592500000|2020-09-08 19:15:00|9070.4|9069.5|9067.9|9066.4|9070.4|9069.5|9067.5|9066.3|466
1599592800000|2020-09-08 19:20:00|9067.8|9066.3|9070.3|9068.8|9070.4|9069.1|9067.3|9066.1|465
1599593100000|2020-09-08 19:25:00|9070.4|9068.9|9068.6|9067.7|9071.2|9070|9068.4|9067.4|385
1599593400000|2020-09-08 19:30:00|9068.9|9067.4|9071.7|9070.2|9071.7|9070.5|9068.3|9067|432
1599593700000|2020-09-08 19:35:00|9071.8|9070.3|9070|9068.5|9071.8|9070.6|9069.4|9068.2|394
1599594000000|2020-09-08 19:40:00|9070.1|9068.6|9068.6|9067.1|9070.3|9068.9|9068.1|9066.8|396
1599594300000|2020-09-08 19:45:00|9068.7|9067.2|9066.7|9065.2|9069.4|9068.4|9066.3|9065|420
1599594600000|2020-09-08 19:50:00|9066.6|9065.1|9069.2|9067.7|9069.3|9068.2|9066.6|9065.1|435
1599594900000|2020-09-08 19:55:00|9069.3|9067.8|9070|9069.1|9071.4|9070.2|9068.9|9067.7|361
1599595200000|2020-09-08 20:00:00|9069.8|9068.3|9069.8|9068.3|9070.8|9069.6|9068.1|9066.6|318
1599595500000|2020-09-08 20:05:00|9069.7|9068.2|9069.3|9067.8|9070.7|9069.5|9069.2|9067.7|189
1599595800000|2020-09-08 20:10:00|9069.2|9067.7|9065.9|9064.4|9069.3|9068.1|9065|9063.6|293
1599596100000|2020-09-08 20:15:00|9065.8|9064.3|9066.4|9064.9|9066.4|9064.9|9065.4|9063.9|123
1599596400000|2020-09-08 20:20:00|9066.3|9064.8|9066.3|9064.8|9066.5|9065.2|9064.6|9063.7|226
1599596700000|2020-09-08 20:25:00|9066.5|9065|9068.9|9067.4|9068.9|9067.4|9066|9064.5|126
1599597000000|2020-09-08 20:30:00|9069|9067.5|9071.3|9069.8|9071.6|9070.4|9067.8|9066.3|235
1599597300000|2020-09-08 20:35:00|9071.4|9069.9|9070.7|9069.2|9071.9|9070.6|9069.5|9068.2|225
1599597600000|2020-09-08 20:40:00|9070.4|9069.5|9071.7|9070.2|9071.8|9070.3|9069.5|9068.2|201
1599597900000|2020-09-08 20:45:00|9071.4|9070.5|9071.2|9069.7|9071.7|9070.5|9069.3|9067.8|237
1599598200000|2020-09-08 20:50:00|9071.3|9069.8|9071.5|9070|9071.9|9070.4|9070.5|9069|235
1599598500000|2020-09-08 20:55:00|9071.7|9070.2|9072.1|9069.4|9072.7|9070.4|9069.9|9067.7|284
1599598800000|2020-09-08 21:00:00|9072.2|9067.4|9071|9064.7|9075.5|9067.4|9071|9061.3|37
1599599100000|2020-09-08 21:05:00|9072.6|9063.6|9070.3|9065.5|9074.4|9065.5|9069.7|9058.8|259
1599599400000|2020-09-08 21:10:00|9070.8|9061.6|9071.7|9061.2|9073.9|9065.5|9070.3|9059.2|286
1599599700000|2020-09-08 21:15:00|9071.5|9062.1|9070.9|9064.3|9072.8|9066.8|9069.8|9060|339
1599600000000|2020-09-08 21:20:00|9070.8|9063.7|9072.5|9065.8|9072.6|9066.2|9068.9|9061.3|397
1599600300000|2020-09-08 21:25:00|9072.6|9065.7|9073.7|9065.4|9075.9|9066.8|9069.9|9063.5|385
1599600600000|2020-09-08 21:30:00|9073.9|9065.6|9075.2|9067.6|9075.7|9069|9071.8|9065.6|700
1599600900000|2020-09-08 21:35:00|9075.1|9067.7|9073.7|9068|9076.1|9068.7|9072.9|9066.3|418
1599601200000|2020-09-08 21:40:00|9073.9|9068.1|9073|9068.3|9075.7|9069.4|9072|9066.6|386
1599601500000|2020-09-08 21:45:00|9073.1|9068.6|9076|9067.4|9077.1|9071.9|9072.9|9066.5|564
1599601800000|2020-09-08 21:50:00|9075.7|9067.7|9074.6|9069|9077|9070.3|9074.2|9067.2|584
1599602100000|2020-09-08 21:55:00|9074.7|9069.1|9076|9069.3|9076.8|9070.2|9073.6|9068.4|734
1599602400000|2020-09-08 22:00:00|9075.8|9069.2|9075.9|9073.6|9076.8|9074.1|9072.8|9066.8|872
1599602700000|2020-09-08 22:05:00|9075.5|9074|9077.1|9075.6|9077.6|9075.6|9074|9071.9|877
1599603000000|2020-09-08 22:10:00|9077.4|9075.2|9080.1|9078.6|9081.1|9079.1|9077.1|9075.1|1043
1599603300000|2020-09-08 22:15:00|9080|9078.5|9079.4|9077.9|9080.8|9078.8|9077.3|9075.6|458
1599603600000|2020-09-08 22:20:00|9079.9|9077.7|9078|9076.5|9080.2|9078.2|9075|9072.9|620
1599603900000|2020-09-08 22:25:00|9077.9|9076.4|9076.9|9075.4|9080|9077.8|9076.3|9074.1|640
1599604200000|2020-09-08 22:30:00|9076.8|9075.3|9077.3|9075.8|9078.1|9076.1|9076.1|9073.8|277
1599604500000|2020-09-08 22:35:00|9077.2|9075.7|9077.7|9076.2|9078.5|9076.8|9076.1|9074.6|244
1599604800000|2020-09-08 22:40:00|9077.8|9076.3|9079.6|9078.1|9080.2|9078.3|9077.7|9075.9|267
1599605100000|2020-09-08 22:45:00|9079.4|9077.9|9077.9|9076.4|9079.8|9078.1|9077.7|9076.2|211
1599605400000|2020-09-08 22:50:00|9077.8|9076.3|9078.7|9077.2|9079.1|9077.6|9077.2|9075.7|142
1599605700000|2020-09-08 22:55:00|9078.6|9077.1|9078|9076.5|9078.9|9077.4|9077.1|9074.6|229
1599606000000|2020-09-08 23:00:00|9077.9|9076.4|9076.8|9075.3|9078.3|9076.8|9075.6|9074.1|253
1599606300000|2020-09-08 23:05:00|9076.7|9075.2|9074.9|9073.4|9076.9|9075.4|9074.2|9072.7|257
1599606600000|2020-09-08 23:10:00|9074.8|9073.3|9073.4|9071.9|9075|9073.5|9072.9|9071.4|233
1599606900000|2020-09-08 23:15:00|9073.5|9072|9076.7|9075.2|9076.8|9075.3|9072.8|9071.3|315
1599607200000|2020-09-08 23:20:00|9076.8|9075.3|9074.6|9073.1|9077.3|9075.8|9074.1|9072.6|298
1599607500000|2020-09-08 23:25:00|9074.5|9073|9075.8|9074.3|9076.6|9075.1|9074.2|9072.7|333
1599607800000|2020-09-08 23:30:00|9075.4|9073.9|9073.4|9071.9|9075.9|9074.4|9073|9071.5|249
1599608100000|2020-09-08 23:35:00|9073.5|9072|9074.7|9073.2|9074.9|9073.4|9073.3|9071.8|160
1599608400000|2020-09-08 23:40:00|9074.9|9073.4|9076.1|9074.6|9076.5|9075|9074.6|9073.1|205
1599608700000|2020-09-08 23:45:00|9076.2|9074.7|9076|9074.5|9076.3|9074.8|9075.5|9074|172
1599609000000|2020-09-08 23:50:00|9075.7|9074.2|9075.6|9074.1|9075.9|9074.4|9075.1|9073.7|184
1599609300000|2020-09-08 23:55:00|9075.5|9074|9076.8|9075.3|9076.8|9075.3|9074.4|9072.9|189
1599609600000|2020-09-09 00:00:00|9076.7|9075.2|9078.4|9076.9|9079.8|9078.3|9075.6|9074.1|383
1599609900000|2020-09-09 00:05:00|9078.5|9077|9080.8|9079.3|9081.3|9079.8|9078.3|9076.8|417
1599610200000|2020-09-09 00:10:00|9080.9|9079.4|9080.6|9079.1|9082|9080.5|9080.5|9079|336
1599610500000|2020-09-09 00:15:00|9080.5|9079|9078.3|9076.8|9080.7|9079.2|9078.2|9076.7|294
1599610800000|2020-09-09 00:20:00|9078.2|9076.7|9077.6|9076.1|9079|9077.5|9076.1|9074.8|506
1599611100000|2020-09-09 00:25:00|9077.5|9076|9082|9080.5|9083.7|9082.2|9077.4|9076|542
1599611400000|2020-09-09 00:30:00|9081.9|9080.4|9080.7|9079.8|9082|9080.5|9079.7|9078.4|330
1599611700000|2020-09-09 00:35:00|9081|9079.5|9083|9081.5|9083.1|9081.8|9080.9|9079.4|274
1599612000000|2020-09-09 00:40:00|9083.1|9081.6|9082.1|9080.6|9083.3|9081.9|9080.3|9078.8|297
1599612300000|2020-09-09 00:45:00|9082|9080.5|9081.4|9079.9|9082.6|9081.1|9080.9|9079.4|147
1599612600000|2020-09-09 00:50:00|9081.3|9079.8|9083.3|9081.8|9083.4|9081.9|9080.8|9079.5|217
1599612900000|2020-09-09 00:55:00|9083.4|9081.9|9081.6|9080.1|9083.5|9082|9081.5|9080|238
1599613200000|2020-09-09 01:00:00|9081.7|9080.2|9082.5|9081|9083.4|9081.9|9080.9|9079.6|357
1599613500000|2020-09-09 01:05:00|9082.6|9081.1|9083.4|9081.9|9083.6|9082.2|9080.9|9079.4|309
1599613800000|2020-09-09 01:10:00|9083.5|9082|9085.3|9083.8|9085.4|9083.9|9082.4|9080.9|437
1599614100000|2020-09-09 01:15:00|9085.2|9083.7|9086.1|9084.6|9086.6|9085.3|9084.5|9083|340
1599614400000|2020-09-09 01:20:00|9086.2|9084.7|9085|9083.5|9087.7|9086.2|9084.5|9083|280
1599614700000|2020-09-09 01:25:00|9085.1|9083.6|9084.1|9082.6|9086.6|9085.3|9083.6|9082.1|264
1599615000000|2020-09-09 01:30:00|9084|9082.5|9084.4|9082.9|9085.2|9083.7|9083.8|9082.3|236
1599615300000|2020-09-09 01:35:00|9084.5|9083|9084.8|9083.3|9085.1|9083.6|9082.5|9081.2|362
1599615600000|2020-09-09 01:40:00|9085.1|9083.6|9084|9082.5|9085.1|9083.6|9082.8|9081.3|275
1599615900000|2020-09-09 01:45:00|9083.9|9082.4|9083.8|9082.3|9084.6|9083.3|9082.7|9081.5|255
1599616200000|2020-09-09 01:50:00|9083.7|9082.2|9087.2|9085.7|9087.3|9085.8|9083.7|9082.2|286
1599616500000|2020-09-09 01:55:00|9087.3|9085.8|9085.7|9084.2|9087.9|9086.9|9085.7|9084.2|345
1599616800000|2020-09-09 02:00:00|9085.8|9084.3|9087.2|9086.3|9087.8|9086.5|9085.4|9083.9|296
1599617100000|2020-09-09 02:05:00|9087.1|9086.2|9087.2|9086.3|9087.7|9086.5|9086.3|9085|302
1599617400000|2020-09-09 02:10:00|9087.1|9086.2|9086|9085.1|9088.2|9086.9|9086|9084.5|323
1599617700000|2020-09-09 02:15:00|9085.9|9085|9086.3|9084.8|9086.5|9085.1|9084.3|9083.1|366
1599618000000|2020-09-09 02:20:00|9086.2|9084.7|9087.8|9086.3|9088.1|9087|9086|9084.5|236
1599618300000|2020-09-09 02:25:00|9087.9|9086.4|9087|9086.1|9088.8|9087.4|9086.7|9085.6|282
1599618600000|2020-09-09 02:30:00|9087.3|9085.8|9089.3|9087.8|9089.5|9088.4|9087.2|9085.8|205
1599618900000|2020-09-09 02:35:00|9089.2|9088.3|9090.3|9088.8|9090.4|9089|9088.6|9087.3|211
1599619200000|2020-09-09 02:40:00|9090.2|9088.7|9090.2|9088.7|9090.6|9089.4|9089.8|9088.5|145
1599619500000|2020-09-09 02:45:00|9090.3|9088.8|9088.8|9087.9|9090.3|9089.1|9088.6|9087.4|187
1599619800000|2020-09-09 02:50:00|9088.7|9087.8|9089.5|9088.6|9090.2|9088.8|9088.5|9087|168
1599620100000|2020-09-09 02:55:00|9089.4|9088.5|9089.3|9087.8|9089.9|9088.7|9088.9|9087.7|183
1599620400000|2020-09-09 03:00:00|9088.9|9088|9088.3|9086.8|9088.9|9088|9086.9|9085.8|229
1599620700000|2020-09-09 03:05:00|9088.4|9086.9|9087.6|9086.1|9088.7|9087.3|9087.3|9085.9|220
1599621000000|2020-09-09 03:10:00|9087.7|9086.2|9086.3|9085.4|9088.4|9087|9086.1|9084.9|289
1599621300000|2020-09-09 03:15:00|9086.2|9085.3|9085.7|9084.8|9087|9085.9|9085.5|9084.4|260
1599621600000|2020-09-09 03:20:00|9085.6|9084.7|9088.6|9087.1|9088.9|9087.4|9085.4|9084.5|235
1599621900000|2020-09-09 03:25:00|9088.7|9087.2|9088.9|9087.4|9089.5|9088.4|9088.5|9087|166
1599622200000|2020-09-09 03:30:00|9089|9087.5|9087.9|9086.4|9089.6|9088.2|9087.5|9086.3|170
1599622500000|2020-09-09 03:35:00|9088|9086.5|9089.3|9087.8|9089.3|9087.8|9087|9085.8|190
1599622800000|2020-09-09 03:40:00|9089.2|9087.7|9087.1|9086.2|9089.9|9088.6|9087.1|9085.6|333
1599623100000|2020-09-09 03:45:00|9087.4|9085.9|9088.7|9087.2|9089|9087.5|9087|9085.8|279
1599623400000|2020-09-09 03:50:00|9088.9|9087.4|9088.2|9087.3|9089.5|9088.3|9088.2|9086.9|288
1599623700000|2020-09-09 03:55:00|9088.3|9087.4|9088|9086.5|9088.7|9087.5|9087.6|9086.4|145
1599624000000|2020-09-09 04:00:00|9087.8|9086.9|9088.7|9087.2|9089.1|9088|9087.4|9086.2|177
1599624300000|2020-09-09 04:05:00|9088.8|9087.3|9089.4|9087.9|9089.7|9088.4|9087.5|9086.2|133
1599624600000|2020-09-09 04:10:00|9089.3|9087.8|9087.2|9086.3|9089.4|9088.3|9087|9085.8|155
1599624900000|2020-09-09 04:15:00|9087.5|9086|9086.5|9085|9087.5|9086.3|9086|9084.7|241
1599625200000|2020-09-09 04:20:00|9086.1|9085.2|9085.6|9084.7|9086.5|9085.3|9085.4|9084.1|202
1599625500000|2020-09-09 04:25:00|9085.7|9084.8|9086.1|9084.6|9086.7|9085.5|9085.6|9084.4|114
1599625800000|2020-09-09 04:30:00|9086.2|9084.7|9085.2|9083.7|9086.2|9084.8|9084.4|9083.3|167
1599626100000|2020-09-09 04:35:00|9085.1|9083.6|9084.9|9083.4|9085.6|9084.2|9084.7|9083.4|120
1599626400000|2020-09-09 04:40:00|9085|9083.5|9085.1|9084.2|9085.6|9084.4|9084.4|9083.1|205
1599626700000|2020-09-09 04:45:00|9085|9084.1|9085|9084.1|9085.5|9084.3|9084.6|9083.3|176
1599627000000|2020-09-09 04:50:00|9085.1|9084.2|9085.5|9084|9085.6|9084.3|9084.3|9083.2|144
1599627300000|2020-09-09 04:55:00|9085.6|9084.1|9084.1|9082.6|9085.6|9084.3|9083.8|9082.6|162
1599627600000|2020-09-09 05:00:00|9084.2|9082.7|9083.6|9082.7|9084.6|9083.5|9083.5|9082.3|270
1599627900000|2020-09-09 05:05:00|9083.5|9082.6|9083.7|9082.2|9084.2|9083.1|9082.9|9081.6|183
1599628200000|2020-09-09 05:10:00|9083.1|9082|9082.2|9080.7|9083.5|9082.4|9081.9|9080.7|216
1599628500000|2020-09-09 05:15:00|9082.3|9080.8|9082.8|9081.9|9083.2|9082.1|9082|9080.7|169
1599628800000|2020-09-09 05:20:00|9083|9081.5|9083.5|9082|9083.9|9082.4|9081.9|9080.4|200
1599629100000|2020-09-09 05:25:00|9083.4|9081.9|9083.9|9082.4|9084.1|9083.1|9082.3|9081.1|202
1599629400000|2020-09-09 05:30:00|9084|9082.5|9084|9082.5|9085.3|9084.2|9083.4|9081.9|250
1599629700000|2020-09-09 05:35:00|9084.2|9082.7|9083.2|9082.3|9084.8|9083.5|9083|9081.9|152
1599630000000|2020-09-09 05:40:00|9083.4|9081.9|9086.8|9085.3|9087.1|9085.7|9083|9081.7|240
1599630300000|2020-09-09 05:45:00|9086.9|9085.4|9086.7|9085.8|9087.5|9086.3|9085.9|9084.7|256
1599630600000|2020-09-09 05:50:00|9086.6|9085.7|9086.6|9085.1|9086.9|9085.8|9085.5|9084.2|219
1599630900000|2020-09-09 05:55:00|9086.7|9085.2|9088.2|9086.7|9088.5|9087.4|9086.4|9084.9|336
1599631200000|2020-09-09 06:00:00|9088.1|9086.6|9084.8|9083.3|9089.1|9087.9|9084.1|9082.6|533
1599631500000|2020-09-09 06:05:00|9084.9|9083.4|9084.4|9083.5|9085.9|9084.6|9083.3|9082.2|514
1599631800000|2020-09-09 06:10:00|9084.8|9083.3|9087.1|9085.6|9087.7|9086.4|9083.4|9082.1|596
1599632100000|2020-09-09 06:15:00|9087|9085.5|9090.4|9088.9|9094.3|9092.8|9086.7|9085.5|744
1599632400000|2020-09-09 06:20:00|9090.3|9088.8|9098.8|9097.3|9099.3|9097.8|9089.9|9088.4|721
1599632700000|2020-09-09 06:25:00|9099|9097.5|9093.1|9092.2|9099|9097.5|9092.4|9091.1|570
1599633000000|2020-09-09 06:30:00|9093.3|9092.4|9096.9|9096|9099|9097.8|9093.1|9091.9|487
1599633300000|2020-09-09 06:35:00|9097|9096.1|9099.8|9098.3|9100.5|9099.5|9095.2|9094|605
1599633600000|2020-09-09 06:40:00|9099.9|9098.4|9101|9100.1|9101.1|9100.2|9098.8|9097.8|557
1599633900000|2020-09-09 06:45:00|9101.2|9100.3|9101.4|9100.5|9101.9|9100.6|9097.7|9096.8|587
1599634200000|2020-09-09 06:50:00|9101.2|9100.3|9101.5|9100|9102.7|9101.6|9100.7|9099.4|464
1599634500000|2020-09-09 06:55:00|9101.4|9099.9|9099.8|9098.3|9104.2|9103.2|9099.4|9098.2|660
1599634800000|2020-09-09 07:00:00|9100|9098.5|9104.2|9103.3|9107.8|9106.8|9099.3|9097.8|1015
1599635100000|2020-09-09 07:05:00|9104.3|9102.8|9102.7|9101.2|9105.3|9104.1|9099.8|9098.4|776
1599635400000|2020-09-09 07:10:00|9102.3|9101.4|9099.2|9097.7|9104.4|9103.1|9098.9|9097.6|902
1599635700000|2020-09-09 07:15:00|9099.3|9097.8|9099.1|9098.2|9101.6|9100.5|9097.2|9096.3|782
1599636000000|2020-09-09 07:20:00|9099.3|9098.4|9095.1|9094.2|9100|9098.9|9092.8|9091.6|730
1599636300000|2020-09-09 07:25:00|9095.2|9094.3|9094.5|9093|9100.5|9099.3|9093.5|9092.3|728
1599636600000|2020-09-09 07:30:00|9094.4|9092.9|9097.6|9096.7|9098.9|9097.7|9093.7|9092.5|661
1599636900000|2020-09-09 07:35:00|9097.7|9096.2|9095.7|9094.8|9098.9|9097.5|9093.8|9092.8|719
1599637200000|2020-09-09 07:40:00|9096|9094.5|9092.6|9091.7|9099.7|9098.6|9092.2|9091.3|660
1599637500000|2020-09-09 07:45:00|9092.7|9091.8|9091.7|9090.2|9094.4|9093.4|9091.7|9090.2|570
1599637800000|2020-09-09 07:50:00|9091.8|9090.3|9091.8|9090.3|9092.7|9091.2|9089.8|9088.3|798
1599638100000|2020-09-09 07:55:00|9091.9|9090.4|9091.4|9089.9|9093.8|9092.5|9089.1|9087.6|805
1599638400000|2020-09-09 08:00:00|9091.3|9089.8|9092.4|9090.9|9094.6|9093.4|9089.9|9088.7|968
1599638700000|2020-09-09 08:05:00|9092.5|9091|9094.6|9093.1|9095.9|9094.8|9091.1|9089.9|806
1599639000000|2020-09-09 08:10:00|9094.7|9093.2|9095.8|9094.9|9096.3|9094.9|9090.4|9089.1|770
1599639300000|2020-09-09 08:15:00|9096|9094.5|9095.8|9094.3|9097.2|9095.7|9093|9091.9|722
1599639600000|2020-09-09 08:20:00|9095.7|9094.2|9089.3|9087.8|9096.1|9094.9|9088.6|9087.4|721
1599639900000|2020-09-09 08:25:00|9089.2|9087.7|9090.7|9089.8|9091.5|9090.3|9087.3|9086.1|585
1599640200000|2020-09-09 08:30:00|9090.8|9089.9|9091.4|9089.9|9092.9|9091.7|9089.6|9088.5|697
1599640500000|2020-09-09 08:35:00|9091.3|9089.8|9091|9090.1|9093.5|9092.3|9088.7|9087.5|610
1599640800000|2020-09-09 08:40:00|9091.1|9090.2|9091.9|9091|9094.6|9093.4|9089.6|9088.4|769
1599641100000|2020-09-09 08:45:00|9092.1|9090.6|9089.7|9088.2|9092.4|9091.3|9088.4|9086.9|643
1599641400000|2020-09-09 08:50:00|9089.8|9088.3|9091|9089.5|9091|9089.8|9085.6|9084.5|520
1599641700000|2020-09-09 08:55:00|9091.1|9089.6|9092.1|9090.6|9092.3|9091.4|9089.1|9087.9|524
1599642000000|2020-09-09 09:00:00|9091.8|9090.9|9092.5|9091.6|9094.1|9092.9|9089.6|9088.1|778
1599642300000|2020-09-09 09:05:00|9093.1|9091.5|9094.4|9092.9|9094.7|9093.5|9092.1|9090.9|502
1599642600000|2020-09-09 09:10:00|9094.3|9093.4|9091.5|9090|9095.5|9094.3|9090.5|9089.4|506
1599642900000|2020-09-09 09:15:00|9091.4|9089.9|9088.4|9087.5|9092|9090.7|9088.4|9087.2|646
1599643200000|2020-09-09 09:20:00|9088.7|9087.2|9093.9|9092.4|9094.3|9093.1|9087.7|9086.4|566
1599643500000|2020-09-09 09:25:00|9093.8|9092.3|9093.5|9092|9094.5|9093.4|9091.3|9089.8|487
1599643800000|2020-09-09 09:30:00|9093.1|9092.2|9090|9089.1|9094.6|9093.4|9090|9089|587
1599644100000|2020-09-09 09:35:00|9090.1|9089.2|9087.8|9086.3|9090.4|9089.2|9087.8|9086.3|465
1599644400000|2020-09-09 09:40:00|9087.9|9086.4|9093.9|9092.4|9094.1|9092.9|9087.6|9086.3|487
1599644700000|2020-09-09 09:45:00|9093.7|9092.8|9093.7|9092.2|9094.6|9093.3|9092.7|9091.5|489
1599645000000|2020-09-09 09:50:00|9093.5|9092.6|9092|9091.1|9094|9092.8|9091.5|9090.3|429
1599645300000|2020-09-09 09:55:00|9092.1|9091.2|9088.7|9087.8|9093.2|9092|9088.2|9087.1|527
1599645600000|2020-09-09 10:00:00|9088.8|9087.9|9089.4|9087.9|9090.8|9089.6|9087.1|9085.9|662
1599645900000|2020-09-09 10:05:00|9089.5|9088|9089.7|9088.2|9092.3|9091.2|9089.2|9087.9|442
1599646200000|2020-09-09 10:10:00|9089.6|9088.1|9090|9089.1|9090.8|9089.7|9085.2|9084.2|546
1599646500000|2020-09-09 10:15:00|9089.9|9089|9088.3|9086.8|9090.6|9089.6|9087.4|9086.2|366
1599646800000|2020-09-09 10:20:00|9088.4|9086.9|9089.5|9088|9090.7|9089.5|9086.9|9085.6|293
1599647100000|2020-09-09 10:25:00|9089.6|9088.1|9084.5|9083.6|9089.9|9088.7|9084.4|9083.3|361
1599647400000|2020-09-09 10:30:00|9084.7|9083.8|9089.9|9088.4|9091.4|9090.2|9083.9|9082.5|551
1599647700000|2020-09-09 10:35:00|9089.8|9088.3|9091.8|9090.9|9094.4|9093.2|9088.8|9087.6|616
1599648000000|2020-09-09 10:40:00|9091.9|9091|9095.4|9094.5|9097.1|9096.1|9089.3|9088.2|692
1599648300000|2020-09-09 10:45:00|9095.3|9094.4|9093|9092.1|9096.9|9095.7|9091.8|9090.9|455
1599648600000|2020-09-09 10:50:00|9093.1|9092.2|9096.4|9095.5|9097.2|9096.2|9092.1|9090.9|415
1599648900000|2020-09-09 10:55:00|9096.3|9095.4|9093.5|9092|9097.2|9096|9093.4|9091.9|533
1599649200000|2020-09-09 11:00:00|9093.4|9091.9|9093.7|9092.8|9095.3|9094.1|9092.5|9091.2|640
1599649500000|2020-09-09 11:05:00|9094|9092.5|9093.6|9092.7|9095.7|9094.7|9092.1|9091.2|527
1599649800000|2020-09-09 11:10:00|9093.5|9092.6|9090.2|9089.3|9093.9|9092.7|9089.8|9088.6|481
1599650100000|2020-09-09 11:15:00|9090.6|9089.1|9089.3|9087.8|9091.9|9090.9|9088.4|9087.2|642
1599650400000|2020-09-09 11:20:00|9089|9088.1|9090.4|9088.9|9094.1|9092.8|9087.3|9086.2|828
1599650700000|2020-09-09 11:25:00|9090.5|9089|9095.5|9094.6|9096.8|9095.9|9088.7|9087.7|708
1599651000000|2020-09-09 11:30:00|9095.6|9094.7|9104.2|9102.7|9105.5|9104.1|9094.7|9093.7|925
1599651300000|2020-09-09 11:35:00|9104|9103.1|9112.9|9112|9114.2|9112.7|9103.8|9102.7|752
1599651600000|2020-09-09 11:40:00|9113.2|9111.7|9124.1|9123.2|9124.7|9123.3|9112.9|9111.7|792
1599651900000|2020-09-09 11:45:00|9124.5|9123|9123.7|9122.2|9124.5|9123|9116|9114.7|709
1599652200000|2020-09-09 11:50:00|9123.8|9122.3|9127.7|9126.2|9128.6|9127.2|9120.8|9119.7|865
1599652500000|2020-09-09 11:55:00|9127.8|9126.3|9126.7|9125.2|9129.4|9128.2|9122.2|9120.8|733
1599652800000|2020-09-09 12:00:00|9126.4|9125.5|9123.1|9121.6|9131.7|9130.2|9122.9|9121.4|936
1599653100000|2020-09-09 12:05:00|9122.9|9121.4|9126|9124.5|9127.8|9126.4|9121.6|9120.2|763
1599653400000|2020-09-09 12:10:00|9126.1|9124.6|9122|9120.5|9126.1|9124.6|9120.2|9118.7|606
1599653700000|2020-09-09 12:15:00|9121.8|9120.3|9114.1|9112.6|9122|9120.5|9112.4|9110.9|824
1599654000000|2020-09-09 12:20:00|9114|9112.5|9108.1|9106.6|9114.6|9113.5|9100.5|9099.2|749
1599654300000|2020-09-09 12:25:00|9108|9106.5|9106|9105.1|9110.6|9109.1|9104.6|9103.1|763
1599654600000|2020-09-09 12:30:00|9106.2|9104.7|9108.1|9107.2|9108.8|9107.7|9104.2|9103|738
1599654900000|2020-09-09 12:35:00|9108|9107.1|9109.1|9107.6|9111.2|9109.7|9107|9105.5|794
1599655200000|2020-09-09 12:40:00|9109|9107.5|9105.1|9103.6|9109.1|9107.6|9103|9101.5|679
1599655500000|2020-09-09 12:45:00|9105.2|9103.7|9099.4|9097.9|9110.7|9109.2|9090.7|9087.8|804
1599655800000|2020-09-09 12:50:00|9099.5|9098|9106.6|9105.1|9109.2|9107.7|9099.5|9098|1414
1599656100000|2020-09-09 12:55:00|9106.5|9105|9116|9114.5|9118.3|9116.8|9106.3|9104.8|1559
1599656400000|2020-09-09 13:00:00|9115.9|9114.4|9116.8|9115.3|9122|9120.5|9115.4|9113.9|1139
1599656700000|2020-09-09 13:05:00|9116.7|9115.2|9116.5|9115|9121|9119.8|9115|9113.5|765
1599657000000|2020-09-09 13:10:00|9116.4|9114.9|9120|9118.5|9121.9|9120.4|9116.1|9114.6|830
1599657300000|2020-09-09 13:15:00|9120.1|9118.6|9100.3|9098.8|9120.6|9119.3|9099.5|9098.2|1325
1599657600000|2020-09-09 13:20:00|9100.2|9099.3|9106.2|9104.7|9106.7|9105.5|9100.1|9099|938
1599657900000|2020-09-09 13:25:00|9106.3|9104.8|9103.9|9102.4|9107.1|9105.6|9098.1|9096.7|941
1599658200000|2020-09-09 13:30:00|9104|9102.5|9095.5|9094|9105.1|9103.8|9092.7|9091.2|1208
1599658500000|2020-09-09 13:35:00|9095.4|9093.9|9104.9|9103.4|9105.2|9103.7|9095.1|9093.9|940
1599658800000|2020-09-09 13:40:00|9105|9103.5|9098.1|9096.6|9106.4|9104.9|9097.2|9095.9|939
1599659100000|2020-09-09 13:45:00|9098.2|9096.7|9100.4|9098.9|9102.9|9101.4|9096.9|9095.6|903
1599659400000|2020-09-09 13:50:00|9100.3|9098.8|9089.3|9087.8|9100.3|9098.8|9085.3|9083.8|1045
1599659700000|2020-09-09 13:55:00|9089.2|9087.7|9088.6|9087.1|9090.4|9088.9|9086.3|9084.8|811
1599660000000|2020-09-09 14:00:00|9088.7|9087.2|9083.5|9082|9089.8|9088.4|9081.5|9080.1|1103
1599660300000|2020-09-09 14:05:00|9083.1|9082.2|9097.5|9096|9098.7|9097.2|9082.2|9080.9|1022
1599660600000|2020-09-09 14:10:00|9097.2|9095.7|9102.5|9101|9104.9|9103.5|9095.3|9093.8|1086
1599660900000|2020-09-09 14:15:00|9102.6|9101.1|9103.2|9102.3|9104.4|9103.1|9099.9|9098.4|994
1599661200000|2020-09-09 14:20:00|9103.3|9102.4|9103.8|9102.3|9104.6|9103.5|9099.8|9098.4|883
1599661500000|2020-09-09 14:25:00|9104|9102.5|9103.9|9102.4|9106.2|9104.9|9100.3|9099|877
1599661800000|2020-09-09 14:30:00|9104|9102.5|9105.6|9104.1|9106.5|9105.6|9102.4|9101.1|830
1599662100000|2020-09-09 14:35:00|9105.5|9104|9102.1|9100.6|9105.9|9104.4|9100.8|9099.3|675
1599662400000|2020-09-09 14:40:00|9101.8|9100.3|9095.9|9094.4|9101.8|9100.5|9095.6|9094.2|861
1599662700000|2020-09-09 14:45:00|9095.8|9094.3|9097.9|9096.4|9099.7|9098.3|9095.7|9094.2|838
1599663000000|2020-09-09 14:50:00|9098|9096.5|9097.5|9096.6|9098.4|9097.4|9095.8|9094.5|830
1599663300000|2020-09-09 14:55:00|9097.4|9096.5|9088|9086.5|9100.3|9099.1|9086.4|9085.4|1123
1599663600000|2020-09-09 15:00:00|9088.1|9086.6|9087.5|9086|9088.7|9087.2|9081.4|9080.3|1031
1599663900000|2020-09-09 15:05:00|9087.4|9085.9|9087.5|9086.6|9089.6|9088.3|9085.7|9084.5|790
1599664200000|2020-09-09 15:10:00|9087.4|9086.5|9087.8|9086.3|9091.1|9090|9086.8|9085.4|723
1599664500000|2020-09-09 15:15:00|9087.5|9086.6|9087.6|9086.1|9093|9091.8|9086.9|9085.6|815
1599664800000|2020-09-09 15:20:00|9087.7|9086.2|9086.7|9085.2|9090.2|9089|9086.3|9084.9|586
1599665100000|2020-09-09 15:25:00|9086.6|9085.1|9080.3|9079.4|9087|9085.8|9080.2|9078.7|552
1599665400000|2020-09-09 15:30:00|9080.4|9079.5|9084.6|9083.7|9085.8|9084.4|9080|9078.9|658
1599665700000|2020-09-09 15:35:00|9084.4|9083.5|9082.3|9081.4|9084.7|9083.5|9079|9077.8|602
1599666000000|2020-09-09 15:40:00|9082.4|9081.5|9081.8|9080.3|9083.2|9081.7|9079|9077.8|453
1599666300000|2020-09-09 15:45:00|9081.6|9080.1|9083.9|9083|9085.2|9084|9080.8|9079.5|444
1599666600000|2020-09-09 15:50:00|9084|9083.1|9081|9079.5|9084.2|9083.2|9080.2|9079.1|441
1599666900000|2020-09-09 15:55:00|9080.9|9079.4|9077.2|9075.7|9080.9|9079.7|9076.8|9075.7|496
1599667200000|2020-09-09 16:00:00|9076.8|9075.9|9076|9075.1|9078.6|9077.4|9075.6|9074.7|508
1599667500000|2020-09-09 16:05:00|9076.2|9075.3|9076.8|9075.9|9078|9076.9|9075.7|9074.4|431
1599667800000|2020-09-09 16:10:00|9076.7|9075.8|9077.4|9076.5|9078.4|9077.2|9073.8|9072.6|403
1599668100000|2020-09-09 16:15:00|9077.3|9076.4|9079.3|9078.4|9080.2|9079.1|9076.3|9075.3|443
1599668400000|2020-09-09 16:20:00|9079.2|9078.3|9078.7|9077.2|9080.2|9079.2|9077.7|9076.5|456
1599668700000|2020-09-09 16:25:00|9078.5|9077.6|9074.3|9072.8|9078.8|9077.6|9072.8|9071.6|519
1599669000000|2020-09-09 16:30:00|9074.4|9072.9|9077.9|9077|9078.4|9077|9074|9072.7|363
1599669300000|2020-09-09 16:35:00|9078.2|9076.7|9075.8|9074.3|9078.3|9077|9075.4|9074.1|353
1599669600000|2020-09-09 16:40:00|9075.7|9074.2|9076.2|9074.7|9077.1|9075.8|9075.2|9074.1|379
1599669900000|2020-09-09 16:45:00|9076.3|9074.8|9077.5|9076.6|9078.3|9077.2|9075.1|9073.8|321
1599670200000|2020-09-09 16:50:00|9077.6|9076.7|9076.5|9075.6|9078.3|9076.9|9075.5|9074.5|360
1599670500000|2020-09-09 16:55:00|9076.6|9075.7|9071.1|9069.6|9077.4|9076.1|9070.2|9068.9|437
1599670800000|2020-09-09 17:00:00|9071|9069.5|9071.6|9070.1|9071.8|9070.6|9070|9068.8|338
1599671100000|2020-09-09 17:05:00|9071.7|9070.2|9071.1|9070.2|9072.3|9071.3|9071|9070|311
1599671400000|2020-09-09 17:10:00|9071|9070.1|9071|9069.5|9072|9070.7|9068.2|9067|569
1599671700000|2020-09-09 17:15:00|9070.6|9069.1|9079.2|9077.7|9088.9|9087.2|9068.7|9067.4|808
1599672000000|2020-09-09 17:20:00|9079.1|9077.6|9081.9|9080.4|9082|9080.5|9075.9|9074.4|913
1599672300000|2020-09-09 17:25:00|9081.8|9080.3|9084|9082.5|9085.3|9083.8|9080.9|9079.4|692
1599672600000|2020-09-09 17:30:00|9083.9|9082.4|9085.6|9084.1|9087.3|9085.8|9082.5|9081|758
1599672900000|2020-09-09 17:35:00|9085.8|9084.3|9087.5|9086|9087.7|9086.2|9084|9082.5|901
1599673200000|2020-09-09 17:40:00|9087.6|9086.1|9086.7|9085.2|9088.1|9086.6|9085.3|9084|623
1599673500000|2020-09-09 17:45:00|9086.5|9085|9085.4|9083.9|9086.7|9085.2|9083.9|9082.4|612
1599673800000|2020-09-09 17:50:00|9085.5|9084|9085.7|9084.2|9086.8|9085.3|9084.1|9082.6|638
1599674100000|2020-09-09 17:55:00|9085.5|9084|9086.1|9084.6|9086.9|9085.4|9084.1|9082.6|545
1599674400000|2020-09-09 18:00:00|9085.6|9084.7|9086.8|9085.9|9089|9087.5|9084|9082.6|460
1599674700000|2020-09-09 18:05:00|9087.1|9085.6|9085|9084.1|9087.2|9086|9084.9|9083.9|322
1599675000000|2020-09-09 18:10:00|9084.9|9084|9083.8|9082.3|9085|9084.1|9082.9|9081.5|375
1599675300000|2020-09-09 18:15:00|9083.7|9082.2|9084.8|9083.3|9085.7|9084.4|9083.2|9081.9|386
1599675600000|2020-09-09 18:20:00|9084.4|9083.5|9085.6|9084.7|9086.6|9085.4|9084|9083|386
1599675900000|2020-09-09 18:25:00|9085.7|9084.2|9089.3|9088.4|9089.4|9088.5|9085.1|9083.9|420
1599676200000|2020-09-09 18:30:00|9089.2|9088.3|9087.6|9086.1|9089.4|9088.3|9087|9085.9|424
1599676500000|2020-09-09 18:35:00|9087.5|9086|9087.9|9087|9088.6|9087.4|9086.5|9085.6|267
1599676800000|2020-09-09 18:40:00|9088|9087.1|9087.6|9086.1|9089.5|9088.3|9087.1|9086|259
1599677100000|2020-09-09 18:45:00|9087.7|9086.2|9088.7|9087.2|9089.1|9087.8|9086.7|9085.3|219
1599677400000|2020-09-09 18:50:00|9088.6|9087.1|9088.5|9087.6|9089.7|9088.4|9087.5|9086.3|343
1599677700000|2020-09-09 18:55:00|9088.4|9087.5|9090.7|9089.2|9091.1|9089.9|9087.8|9086.7|366
1599678000000|2020-09-09 19:00:00|9090.4|9089.5|9086.9|9085.4|9090.7|9089.5|9086.2|9084.9|488
1599678300000|2020-09-09 19:05:00|9087|9085.5|9085.8|9084.9|9087|9085.5|9085.2|9083.7|314
1599678600000|2020-09-09 19:10:00|9085.7|9084.8|9086.4|9084.9|9087.6|9086.4|9085.7|9084.6|256
1599678900000|2020-09-09 19:15:00|9086.3|9084.8|9083.5|9082|9086.3|9085|9082.9|9081.5|311
1599679200000|2020-09-09 19:20:00|9083.4|9081.9|9080.6|9079.7|9083.8|9082.6|9080.6|9079.7|277
1599679500000|2020-09-09 19:25:00|9080.7|9079.8|9081.4|9079.9|9083.3|9081.8|9080.6|9079.3|242
1599679800000|2020-09-09 19:30:00|9081.1|9080.2|9080.5|9079|9082|9080.5|9080|9078.7|331
1599680100000|2020-09-09 19:35:00|9080.6|9079.1|9079.6|9078.1|9082.8|9081.3|9078.6|9077.3|352
1599680400000|2020-09-09 19:40:00|9079.5|9078|9079.3|9077.8|9080.5|9079.2|9078.6|9077.3|456
1599680700000|2020-09-09 19:45:00|9079.4|9077.9|9079.1|9077.6|9079.7|9078.2|9078.7|9077.2|275
1599681000000|2020-09-09 19:50:00|9078.8|9077.9|9077.9|9077|9079.5|9078.6|9077.5|9076.6|396
1599681300000|2020-09-09 19:55:00|9078|9077.1|9080.2|9078.7|9080.9|9079.4|9076.8|9075.4|581
1599681600000|2020-09-09 20:00:00|9080.3|9078.8|9079.6|9078.1|9081.8|9080.5|9079.4|9077.9|298
1599681900000|2020-09-09 20:05:00|9079.8|9078.3|9078.2|9076.7|9080.1|9078.6|9077.4|9075.9|198
1599682200000|2020-09-09 20:10:00|9077.9|9077|9080.9|9079.4|9081.4|9079.9|9077.9|9076.6|243
1599682500000|2020-09-09 20:15:00|9081|9079.5|9078.4|9076.9|9081|9079.5|9078.3|9076.8|228
1599682800000|2020-09-09 20:20:00|9078.5|9077|9080.9|9079.4|9081.6|9080.1|9078.5|9077|207
1599683100000|2020-09-09 20:25:00|9080.8|9079.3|9080.3|9078.8|9080.9|9079.4|9078.4|9076.9|285
1599683400000|2020-09-09 20:30:00|9080.1|9078.6|9082|9081.1|9082.4|9081.1|9079.7|9078.4|165
1599683700000|2020-09-09 20:35:00|9081.9|9081|9080.8|9079.3|9082.5|9081.2|9080.1|9078.9|271
1599684000000|2020-09-09 20:40:00|9080.7|9079.2|9081|9079.5|9081.4|9080.2|9080.1|9078.8|131
1599684300000|2020-09-09 20:45:00|9081.1|9079.6|9081.4|9079.9|9082|9080.5|9080.7|9079.2|182
1599684600000|2020-09-09 20:50:00|9081.3|9079.8|9080.6|9079.1|9081.4|9079.9|9080.2|9078.6|202
1599684900000|2020-09-09 20:55:00|9080.3|9078.8|9078.8|9077.3|9082.1|9080.3|9078.7|9075.3|514
1599685200000|2020-09-09 21:00:00|9080.8|9076.8|9087.6|9075.6|9088.2|9076.8|9080.5|9071.5|31
1599685500000|2020-09-09 21:05:00|9086|9074|9088.4|9076.4|9089.7|9077.7|9086|9074|140
1599685800000|2020-09-09 21:10:00|9088.5|9076.5|9089.1|9077.1|9089.3|9077.3|9085.9|9074.9|199
1599686100000|2020-09-09 21:15:00|9089.3|9077.3|9089.2|9077.2|9090.1|9078.3|9085.9|9075.3|208
1599686400000|2020-09-09 21:20:00|9088.5|9076.5|9087.9|9077|9089.8|9077.8|9084.7|9073|431
1599686700000|2020-09-09 21:25:00|9087.8|9077.2|9086.4|9075.7|9088.5|9079.2|9083.7|9073.1|436
1599687000000|2020-09-09 21:30:00|9086.3|9076|9085.8|9076.6|9087.3|9078.5|9083.4|9074.5|455
1599687300000|2020-09-09 21:35:00|9085.7|9076.7|9086.2|9077.8|9086.9|9078.3|9084.4|9075.2|243
1599687600000|2020-09-09 21:40:00|9085.9|9077.7|9086.5|9076|9087.2|9078.2|9084.2|9074|225
1599687900000|2020-09-09 21:45:00|9086.6|9075.8|9085.6|9076.9|9086.6|9078|9084.8|9075.7|480
1599688200000|2020-09-09 21:50:00|9085.5|9077.1|9086.3|9079.2|9087.2|9079.6|9084.9|9076|345
1599688500000|2020-09-09 21:55:00|9085.9|9079.3|9084.4|9078.4|9086.9|9079.7|9083.3|9077.5|359
1599688800000|2020-09-09 22:00:00|9084.3|9078.1|9081.9|9078.5|9084.5|9079.1|9081.2|9076.8|469
1599689100000|2020-09-09 22:05:00|9081.6|9078.3|9078.1|9075.4|9081.7|9078.5|9077.4|9074.8|466
1599689400000|2020-09-09 22:10:00|9078.3|9075.8|9078.7|9076|9079.2|9076.7|9078|9075.4|338
1599689700000|2020-09-09 22:15:00|9078.8|9076.1|9079.8|9078.3|9080.3|9078.5|9077.9|9075.6|287
1599690000000|2020-09-09 22:20:00|9079.7|9078.2|9077.7|9076.2|9081.1|9078.8|9077.4|9075.6|243
1599690300000|2020-09-09 22:25:00|9077.8|9076.3|9077.2|9075.7|9078.6|9076.5|9075.9|9073.9|364
1599690600000|2020-09-09 22:30:00|9077|9075.5|9076.9|9075.4|9078.3|9076.5|9075.9|9073.8|296
1599690900000|2020-09-09 22:35:00|9077.3|9074.6|9077|9075.5|9077.9|9076.1|9076.5|9074.6|272
1599691200000|2020-09-09 22:40:00|9077.1|9075.6|9078.1|9076.6|9078.7|9076.8|9075.9|9074.1|391
1599691500000|2020-09-09 22:45:00|9078.2|9076.7|9078.7|9077.2|9079.3|9077.3|9077.6|9075.7|307
1599691800000|2020-09-09 22:50:00|9079.3|9077.1|9077.8|9076.3|9080.2|9077.7|9077.3|9075.6|166
1599692100000|2020-09-09 22:55:00|9077.7|9076.2|9079.7|9077.4|9079.9|9078|9077.7|9076.2|204
1599692400000|2020-09-09 23:00:00|9079.9|9076.9|9079.5|9078|9080.8|9078.9|9078.6|9076.9|217
1599692700000|2020-09-09 23:05:00|9080|9077.5|9080.1|9078.6|9081.9|9080.1|9079.1|9077.2|267
1599693000000|2020-09-09 23:10:00|9080.2|9078.7|9081.6|9080.1|9082.2|9080.4|9080|9078.5|185
1599693300000|2020-09-09 23:15:00|9081.4|9079.9|9080.9|9079.4|9081.4|9079.9|9079.8|9078.3|138
1599693600000|2020-09-09 23:20:00|9080.7|9079.2|9080.5|9079|9081|9079.5|9079.8|9078.3|184
1599693900000|2020-09-09 23:25:00|9080.4|9078.9|9078.8|9077.3|9081|9079.5|9078.7|9077.2|304
1599694200000|2020-09-09 23:30:00|9078.9|9077.4|9079.1|9077.6|9079.1|9077.6|9077.9|9076.4|155
1599694500000|2020-09-09 23:35:00|9079|9077.5|9079.9|9078.4|9079.9|9078.4|9078.9|9077.4|73
1599694800000|2020-09-09 23:40:00|9079.8|9078.3|9081.9|9080.4|9081.9|9080.4|9078.6|9077.1|145
1599695100000|2020-09-09 23:45:00|9082|9080.5|9081.2|9079.7|9082|9080.5|9080.7|9079.2|182
1599695400000|2020-09-09 23:50:00|9081.1|9079.6|9081.7|9080.2|9081.8|9080.3|9081.1|9079.6|115
1599695700000|2020-09-09 23:55:00|9081.8|9080.3|9081.7|9080.2|9082.3|9080.8|9080.8|9079.3|174
1599696000000|2020-09-10 00:00:00|9081.6|9080.1|9085.1|9083.6|9085.3|9083.9|9081.4|9079.9|342
1599696300000|2020-09-10 00:05:00|9085|9083.5|9084.7|9083.2|9085.2|9083.9|9084.1|9082.6|239
1599696600000|2020-09-10 00:10:00|9084.8|9083.3|9084|9082.5|9085.7|9084.2|9082.9|9081.4|266
1599696900000|2020-09-10 00:15:00|9083.9|9082.4|9085.3|9083.8|9085.5|9084|9083.7|9082.2|229
1599697200000|2020-09-10 00:20:00|9085.2|9083.7|9086.9|9085.4|9087.2|9086|9085.1|9083.6|245
1599697500000|2020-09-10 00:25:00|9087.1|9085.6|9087.8|9086.3|9088.5|9087|9086.4|9084.9|217
1599697800000|2020-09-10 00:30:00|9087.7|9086.2|9087.7|9086.2|9088.1|9086.6|9086.1|9084.6|282
1599698100000|2020-09-10 00:35:00|9087.6|9086.1|9087.5|9086|9087.7|9086.2|9086.8|9085.3|235
1599698400000|2020-09-10 00:40:00|9087.4|9085.9|9088.4|9086.9|9088.4|9086.9|9087.1|9085.6|223
1599698700000|2020-09-10 00:45:00|9088.3|9086.8|9086.8|9085.3|9088.4|9086.9|9086.6|9085.1|236
1599699000000|2020-09-10 00:50:00|9086.9|9085.4|9089.9|9088.4|9090.3|9088.8|9086.4|9084.9|263
1599699300000|2020-09-10 00:55:00|9089.6|9088.1|9090|9088.5|9090.2|9088.7|9088.6|9087.1|343
1599699600000|2020-09-10 01:00:00|9090.1|9088.6|9090.6|9089.1|9092.7|9091.2|9089.9|9088.4|315
1599699900000|2020-09-10 01:05:00|9090.4|9088.9|9092.7|9091.2|9093.4|9091.9|9090|9088.5|500
1599700200000|2020-09-10 01:10:00|9092.8|9091.3|9092.2|9090.7|9094.7|9093.2|9092.2|9090.7|272
1599700500000|2020-09-10 01:15:00|9092.3|9090.8|9093|9091.5|9093.5|9092|9092.1|9090.6|252
1599700800000|2020-09-10 01:20:00|9093.3|9091.8|9095|9093.5|9095.1|9093.6|9093.2|9091.7|213
1599701100000|2020-09-10 01:25:00|9095.1|9093.6|9096.3|9094.8|9096.8|9095.3|9094.8|9093.3|258
1599701400000|2020-09-10 01:30:00|9096.5|9095|9098.5|9097|9098.6|9097.1|9095.1|9093.6|284
1599701700000|2020-09-10 01:35:00|9098.4|9096.9|9100.2|9098.7|9100.3|9098.8|9098.4|9096.9|245
1599702000000|2020-09-10 01:40:00|9100.1|9098.6|9102.7|9101.2|9103.6|9102.1|9099.9|9098.4|389
1599702300000|2020-09-10 01:45:00|9102.5|9101|9101.1|9099.6|9103.4|9101.9|9100.7|9099.2|287
1599702600000|2020-09-10 01:50:00|9101.4|9099.9|9101.2|9099.7|9103|9101.5|9100.7|9099.5|290
1599702900000|2020-09-10 01:55:00|9101.1|9099.6|9099.2|9097.7|9101.4|9099.9|9097.8|9096.6|419
1599703200000|2020-09-10 02:00:00|9099.1|9097.6|9100.7|9099.2|9101.9|9100.4|9098.1|9097|328
1599703500000|2020-09-10 02:05:00|9100.6|9099.1|9101.4|9099.9|9101.7|9100.2|9100.5|9099|233
1599703800000|2020-09-10 02:10:00|9101.5|9100|9102.6|9101.7|9104|9102.8|9100.5|9099|535
1599704100000|2020-09-10 02:15:00|9102.5|9101.6|9102.1|9100.6|9103|9102|9100.6|9099.5|277
1599704400000|2020-09-10 02:20:00|9102.5|9101|9101.5|9100|9102.7|9101.2|9100.6|9099.2|173
1599704700000|2020-09-10 02:25:00|9101.4|9099.9|9100.9|9099.4|9101.9|9100.4|9100.6|9099.1|161
1599705000000|2020-09-10 02:30:00|9100.8|9099.3|9101|9099.5|9101.4|9099.9|9100.2|9098.8|167
1599705300000|2020-09-10 02:35:00|9100.9|9099.4|9100.6|9099.1|9102.5|9101.6|9100.5|9099|239
1599705600000|2020-09-10 02:40:00|9100.7|9099.2|9099.9|9098.4|9101.1|9099.6|9099.7|9098.2|170
1599705900000|2020-09-10 02:45:00|9099.8|9098.3|9100.1|9098.6|9100.8|9099.3|9099.6|9098.1|241
1599706200000|2020-09-10 02:50:00|9100.2|9098.7|9099.6|9098.1|9100.6|9099.1|9099.5|9098|218
1599706500000|2020-09-10 02:55:00|9099.5|9098|9099|9097.5|9099.8|9098.3|9098.2|9096.7|173
1599706800000|2020-09-10 03:00:00|9098.9|9097.4|9099.1|9097.6|9099.8|9098.3|9098.8|9097.4|227
1599707100000|2020-09-10 03:05:00|9099.2|9097.7|9099.5|9098|9100.4|9098.9|9098.9|9097.5|150
1599707400000|2020-09-10 03:10:00|9099.6|9098.1|9099|9097.5|9099.6|9098.4|9098.8|9097.3|123
1599707700000|2020-09-10 03:15:00|9098.9|9097.4|9097.9|9096.4|9099.2|9097.7|9097.6|9096.2|146
1599708000000|2020-09-10 03:20:00|9098|9096.5|9097.4|9095.9|9098.2|9097|9097|9095.8|138
1599708300000|2020-09-10 03:25:00|9097.3|9095.8|9097.9|9096.4|9097.9|9096.5|9096.8|9095.7|137
1599708600000|2020-09-10 03:30:00|9097.7|9096.2|9097.4|9095.9|9098|9096.6|9097|9095.5|124
1599708900000|2020-09-10 03:35:00|9097.3|9095.8|9097|9095.5|9097.8|9096.3|9096.4|9094.9|158
1599709200000|2020-09-10 03:40:00|9096.9|9095.4|9096.5|9095|9097|9095.5|9096.2|9094.7|109
1599709500000|2020-09-10 03:45:00|9096.6|9095.1|9098.6|9097.1|9098.6|9097.1|9096.5|9095.1|187
1599709800000|2020-09-10 03:50:00|9098.7|9097.2|9098.3|9096.8|9098.8|9097.3|9098|9096.5|141
1599710100000|2020-09-10 03:55:00|9098.4|9096.9|9099|9097.5|9099.9|9098.5|9098.3|9096.8|162
1599710400000|2020-09-10 04:00:00|9098.9|9097.4|9098.5|9097|9099.2|9097.7|9098|9096.6|272
1599710700000|2020-09-10 04:05:00|9098.4|9096.9|9098|9096.5|9098.8|9097.4|9097.7|9096.4|181
1599711000000|2020-09-10 04:10:00|9098.1|9096.6|9097.9|9096.4|9098.2|9097|9097.3|9095.9|198
1599711300000|2020-09-10 04:15:00|9097.8|9096.3|9096.7|9095.8|9097.8|9096.4|9096.6|9095.3|188
1599711600000|2020-09-10 04:20:00|9097|9095.5|9097.4|9095.9|9098.1|9096.6|9096.6|9095.4|134
1599711900000|2020-09-10 04:25:00|9097.5|9096|9097.2|9095.7|9097.5|9096|9096.6|9095.3|97
1599712200000|2020-09-10 04:30:00|9097.3|9095.8|9097.4|9095.9|9097.6|9096.3|9096.8|9095.4|114
1599712500000|2020-09-10 04:35:00|9097.5|9096|9099|9098.1|9100.9|9099.4|9097.1|9096|254
1599712800000|2020-09-10 04:40:00|9099.1|9098.2|9097.6|9096.1|9099.3|9098.2|9097.2|9095.9|184
1599713100000|2020-09-10 04:45:00|9097.5|9096|9097.3|9095.8|9098.1|9096.9|9097|9095.7|167
1599713400000|2020-09-10 04:50:00|9097.2|9095.7|9098.1|9096.6|9098.1|9096.7|9096.9|9095.7|154
1599713700000|2020-09-10 04:55:00|9098|9096.5|9098.8|9097.3|9098.9|9097.7|9098|9096.5|193
1599714000000|2020-09-10 05:00:00|9098.7|9097.2|9098.2|9096.7|9098.7|9097.4|9097.7|9096.4|181
1599714300000|2020-09-10 05:05:00|9098.1|9096.6|9099.2|9098.3|9099.6|9098.5|9097.8|9096.5|170
1599714600000|2020-09-10 05:10:00|9099.1|9098.2|9098.6|9097.1|9099.8|9098.6|9098.6|9097.1|149
1599714900000|2020-09-10 05:15:00|9098.7|9097.2|9098.3|9096.8|9098.7|9097.2|9097.1|9095.7|169
1599715200000|2020-09-10 05:20:00|9098.4|9096.9|9097.8|9096.9|9098.7|9097.6|9096.6|9095.4|272
1599715500000|2020-09-10 05:25:00|9097.9|9097|9097.7|9096.2|9098.4|9097.1|9097.2|9096.1|149
1599715800000|2020-09-10 05:30:00|9097.6|9096.1|9094.5|9093|9097.8|9096.7|9093.9|9092.8|389
1599716100000|2020-09-10 05:35:00|9094.6|9093.1|9093.3|9091.8|9094.6|9093.1|9092.6|9091.1|306
1599716400000|2020-09-10 05:40:00|9093.2|9091.7|9091.8|9090.9|9094.4|9093.1|9090.9|9089.4|377
1599716700000|2020-09-10 05:45:00|9091.7|9090.8|9091.5|9090|9092.8|9091.3|9090.8|9089.5|204
1599717000000|2020-09-10 05:50:00|9091.6|9090.1|9088.8|9087.3|9091.8|9090.5|9088.3|9087|250
1599717300000|2020-09-10 05:55:00|9089|9087.5|9091.6|9090.1|9091.7|9090.3|9087.9|9086.8|277
1599717600000|2020-09-10 06:00:00|9091.5|9090|9094.7|9093.2|9094.9|9093.6|9091.1|9089.6|399
1599717900000|2020-09-10 06:05:00|9094.6|9093.1|9093.9|9093|9095.3|9094|9092.4|9091.1|564
1599718200000|2020-09-10 06:10:00|9093.8|9092.9|9094|9093.1|9095.4|9094.2|9092.3|9091.2|573
1599718500000|2020-09-10 06:15:00|9094.3|9092.8|9082.5|9081|9094.6|9093.3|9080.4|9078.9|629
1599718800000|2020-09-10 06:20:00|9082.4|9080.9|9080.7|9079.2|9084.8|9083.3|9079.4|9077.9|675
1599719100000|2020-09-10 06:25:00|9080.8|9079.3|9082|9080.5|9082.6|9081.3|9078.3|9076.9|476
1599719400000|2020-09-10 06:30:00|9082.1|9080.6|9081.5|9080.6|9082.2|9081.1|9078.1|9077|524
1599719700000|2020-09-10 06:35:00|9081.4|9080.5|9084.6|9083.1|9084.7|9083.3|9081.4|9080.2|479
1599720000000|2020-09-10 06:40:00|9084.7|9083.2|9085|9083.5|9086.8|9085.6|9084.4|9083|464
1599720300000|2020-09-10 06:45:00|9084.9|9083.4|9085.6|9084.1|9086.5|9085.2|9083.9|9082.7|407
1599720600000|2020-09-10 06:50:00|9085.5|9084.6|9087.6|9086.1|9087.6|9086.2|9085.4|9084|339
1599720900000|2020-09-10 06:55:00|9087.5|9086|9089.6|9088.1|9090.2|9089|9087.3|9086|521
1599721200000|2020-09-10 07:00:00|9089.5|9088|9093.6|9092.1|9095.7|9094.4|9089.5|9088|866
1599721500000|2020-09-10 07:05:00|9093.5|9092|9093.5|9092|9097.4|9096.2|9092.6|9091.5|658
1599721800000|2020-09-10 07:10:00|9093.6|9092.1|9088.9|9087.4|9095|9094|9088.9|9087.4|716
1599722100000|2020-09-10 07:15:00|9088.8|9087.3|9090.9|9089.4|9091.3|9090.2|9085.5|9084.4|719
1599722400000|2020-09-10 07:20:00|9090.8|9089.3|9091.4|9090.5|9092.6|9091.4|9088|9087.1|606
1599722700000|2020-09-10 07:25:00|9091.3|9090.4|9089.9|9088.4|9093.3|9091.8|9088.6|9087.3|798
1599723000000|2020-09-10 07:30:00|9089.8|9088.3|9092.5|9091|9093.2|9091.7|9087.5|9086.3|728
1599723300000|2020-09-10 07:35:00|9092.4|9090.9|9090.3|9088.8|9092.8|9091.7|9089.3|9088.1|682
1599723600000|2020-09-10 07:40:00|9090.2|9088.7|9090.6|9089.1|9090.8|9089.3|9088|9086.6|571
1599723900000|2020-09-10 07:45:00|9090.7|9089.2|9088.4|9086.9|9092.1|9091|9087.6|9086.4|567
1599724200000|2020-09-10 07:50:00|9088.1|9087.2|9090|9088.5|9091|9089.8|9086.6|9085.5|667
1599724500000|2020-09-10 07:55:00|9090.1|9088.6|9094|9092.5|9094.6|9093.6|9089.3|9087.8|707
1599724800000|2020-09-10 08:00:00|9093.8|9092.3|9096.5|9095|9098.9|9097.5|9093.8|9092.3|673
1599725100000|2020-09-10 08:05:00|9096.2|9095.3|9092.2|9090.7|9096.4|9095.4|9091|9089.8|574
1599725400000|2020-09-10 08:10:00|9092|9090.5|9094.3|9092.8|9094.3|9093.1|9090.9|9089.6|497
1599725700000|2020-09-10 08:15:00|9094.4|9092.9|9094.1|9092.6|9096.5|9095.2|9093.1|9091.9|548
1599726000000|2020-09-10 08:20:00|9093.9|9093|9095.8|9094.3|9096.1|9094.7|9092.7|9091.5|473
1599726300000|2020-09-10 08:25:00|9095.3|9094.4|9095.2|9093.7|9096.2|9094.8|9093|9091.5|493
1599726600000|2020-09-10 08:30:00|9094.8|9093.9|9090.6|9089.7|9095|9093.9|9088.7|9087.2|846
1599726900000|2020-09-10 08:35:00|9090.5|9089.6|9091.7|9090.8|9092.6|9091.5|9088.9|9087.7|483
1599727200000|2020-09-10 08:40:00|9091.8|9090.3|9094.6|9093.7|9094.9|9093.9|9090|9089|494
1599727500000|2020-09-10 08:45:00|9094.5|9093.6|9093|9091.5|9095.7|9094.4|9090.4|9089.3|546
1599727800000|2020-09-10 08:50:00|9092.7|9091.2|9092|9091.1|9093.4|9091.9|9089.2|9088.1|556
1599728100000|2020-09-10 08:55:00|9092.3|9090.8|9092.6|9091.1|9093.2|9091.9|9090.9|9089.8|545
1599728400000|2020-09-10 09:00:00|9092.5|9091|9086.1|9084.6|9094.5|9093|9083.9|9082.4|845
1599728700000|2020-09-10 09:05:00|9086|9084.5|9083.2|9082.3|9088.3|9086.9|9081.3|9080|664
1599729000000|2020-09-10 09:10:00|9083.5|9082|9079.8|9078.9|9084.8|9083.6|9078.7|9077.3|620
1599729300000|2020-09-10 09:15:00|9080.1|9078.6|9086.5|9085.6|9087.8|9086.5|9079.8|9078.6|599
1599729600000|2020-09-10 09:20:00|9086.6|9085.7|9081.5|9080.6|9086.9|9085.7|9081|9079.7|712
1599729900000|2020-09-10 09:25:00|9081.4|9080.5|9082.4|9081.5|9083.4|9082.1|9080.7|9079.6|491
1599730200000|2020-09-10 09:30:00|9082.6|9081.1|9085.8|9084.3|9087.9|9087|9082.3|9081|495
1599730500000|2020-09-10 09:35:00|9085.5|9084.6|9090.1|9088.6|9092.1|9091|9085.5|9084.4|526
1599730800000|2020-09-10 09:40:00|9090|9088.5|9091|9090.1|9093.3|9092.1|9089.5|9088.4|550
1599731100000|2020-09-10 09:45:00|9091.4|9089.9|9093.6|9092.7|9094.5|9093.2|9090|9089.1|470
1599731400000|2020-09-10 09:50:00|9093.7|9092.8|9092.2|9090.7|9094.1|9093|9091|9089.9|614
1599731700000|2020-09-10 09:55:00|9092.3|9090.8|9090.7|9089.8|9094.3|9093|9090.3|9089.4|601
1599732000000|2020-09-10 10:00:00|9090.6|9089.7|9091.4|9090.5|9092|9090.7|9088.5|9087.4|548
1599732300000|2020-09-10 10:05:00|9091.7|9090.2|9090.7|9089.8|9092.5|9091.3|9088.2|9087|567
1599732600000|2020-09-10 10:10:00|9091|9089.5|9087.6|9086.7|9091|9089.9|9087.5|9086.3|381
1599732900000|2020-09-10 10:15:00|9087.5|9086.6|9088.3|9086.8|9089.4|9088.3|9085.9|9084.5|470
1599733200000|2020-09-10 10:20:00|9088.2|9086.7|9086.1|9085.2|9089|9087.9|9084.9|9083.6|435
1599733500000|2020-09-10 10:25:00|9086|9085.1|9083|9081.5|9088.5|9087|9082.7|9081.4|398
1599733800000|2020-09-10 10:30:00|9082.6|9081.7|9084.7|9083.2|9085.6|9084.1|9081.7|9080.6|505
1599734100000|2020-09-10 10:35:00|9084.8|9083.3|9085|9083.5|9089.3|9088|9084.2|9083|584
1599734400000|2020-09-10 10:40:00|9085.1|9083.6|9091.2|9089.7|9091.6|9090.4|9084.6|9083.2|512
1599734700000|2020-09-10 10:45:00|9091.5|9090|9091.7|9090.8|9093.1|9092|9090.7|9089.5|403
1599735000000|2020-09-10 10:50:00|9091.8|9090.9|9092.3|9091.4|9093.7|9092.7|9091.5|9090.4|375
1599735300000|2020-09-10 10:55:00|9092.2|9091.3|9091|9090.1|9094.2|9092.9|9089.4|9088.2|536
1599735600000|2020-09-10 11:00:00|9090.9|9090|9095.5|9094.6|9095.7|9094.8|9090.8|9089.6|606
1599735900000|2020-09-10 11:05:00|9095.8|9094.3|9107.6|9106.1|9108.9|9107.8|9095.5|9094.3|737
1599736200000|2020-09-10 11:10:00|9107.2|9106.3|9117.1|9115.6|9118.8|9117.3|9106.1|9105|851
1599736500000|2020-09-10 11:15:00|9116.7|9115.2|9113.8|9112.3|9117.2|9115.7|9112.7|9111.2|594
1599736800000|2020-09-10 11:20:00|9113.7|9112.2|9113.9|9113|9117.1|9115.8|9112.2|9111|737
1599737100000|2020-09-10 11:25:00|9114|9113.1|9116.8|9115.3|9119.2|9118|9112.5|9111.2|736
1599737400000|2020-09-10 11:30:00|9116.9|9115.4|9121|9119.5|9121|9119.9|9115.2|9113.8|534
1599737700000|2020-09-10 11:35:00|9120.6|9119.7|9132.2|9130.7|9138.5|9137|9118.4|9117.1|924
1599738000000|2020-09-10 11:40:00|9132.3|9130.8|9129.2|9120.2|9135.6|9134.1|9126.6|9119.5|903
1599738300000|2020-09-10 11:45:00|9128.6|9120.7|9133.6|9132.1|9134.1|9132.6|9127.2|9119.1|1177
1599738600000|2020-09-10 11:50:00|9133.8|9132.3|9132.4|9130.9|9138.3|9136.8|9130.1|9128.6|986
1599738900000|2020-09-10 11:55:00|9132.3|9130.8|9138.2|9137.3|9139.5|9138.1|9131.5|9130.4|841
1599739200000|2020-09-10 12:00:00|9138.1|9137.2|9140.8|9139.9|9142.8|9141.6|9136|9134.8|827
1599739500000|2020-09-10 12:05:00|9140.7|9139.8|9152.9|9151.4|9155|9153.5|9138.4|9137.2|1004
1599739800000|2020-09-10 12:10:00|9152.7|9151.2|9159|9158.1|9165.8|9164.3|9152.4|9151|995
1599740100000|2020-09-10 12:15:00|9159.1|9158.2|9157.7|9156.2|9162|9160.7|9154.7|9153.3|850
1599740400000|2020-09-10 12:20:00|9157.5|9156.6|9162.2|9160.7|9164.2|9162.8|9155.9|9154.7|884
1599740700000|2020-09-10 12:25:00|9161.8|9160.9|9165.7|9161.2|9165.7|9163.8|9161.3|9159.8|801
1599741000000|2020-09-10 12:30:00|9165.5|9161.3|9172.3|9170.8|9179.4|9177.9|9159.4|9157|1660
1599741300000|2020-09-10 12:35:00|9172.5|9171|9165.5|9164|9175.7|9174.2|9162.4|9159.3|1771
1599741600000|2020-09-10 12:40:00|9165.7|9164.2|9161|9159.5|9171.3|9169.8|9160.6|9159.1|1299
1599741900000|2020-09-10 12:45:00|9161.2|9159.7|9157.4|9155.9|9162.9|9161.4|9155.8|9154.2|1270
1599742200000|2020-09-10 12:50:00|9157.6|9156.1|9164|9162.5|9165.2|9163.7|9155.6|9154.1|1315
1599742500000|2020-09-10 12:55:00|9163.9|9162.4|9166.6|9165.1|9168.4|9167.1|9162.9|9161.4|1048
1599742800000|2020-09-10 13:00:00|9166.7|9165.2|9166.6|9165.7|9173|9171.5|9166.5|9165.2|1083
1599743100000|2020-09-10 13:05:00|9166.9|9165.4|9171.2|9169.7|9172.1|9170.7|9163.3|9161.8|956
1599743400000|2020-09-10 13:10:00|9171.3|9169.8|9170.4|9168.9|9175.5|9174.1|9165.9|9164.4|1199
1599743700000|2020-09-10 13:15:00|9170.5|9169|9169.4|9167.9|9174.1|9172.6|9167.1|9165.6|938
1599744000000|2020-09-10 13:20:00|9169.6|9168.1|9178.6|9177.1|9178.8|9177.3|9168.7|9167.2|778
1599744300000|2020-09-10 13:25:00|9178.8|9177.3|9185.3|9184.4|9186.4|9185|9178.5|9177.2|812
1599744600000|2020-09-10 13:30:00|9185.2|9184.3|9191.9|9190.4|9194.5|9193.4|9185.2|9183.8|1122
1599744900000|2020-09-10 13:35:00|9192|9190.5|9190.2|9188.7|9193.8|9192.3|9187.1|9185.8|1069
1599745200000|2020-09-10 13:40:00|9190.1|9188.6|9187.1|9185.6|9193.4|9192|9185.4|9184|1017
1599745500000|2020-09-10 13:45:00|9187|9185.5|9197.6|9196.1|9197.6|9196.2|9186.9|9185.5|1015
1599745800000|2020-09-10 13:50:00|9197.5|9196|9197.2|9195.7|9202.3|9201.1|9194.9|9193.6|1033
1599746100000|2020-09-10 13:55:00|9197.3|9195.8|9193.3|9191.8|9203.6|9202.1|9193.1|9191.6|1049
1599746400000|2020-09-10 14:00:00|9193.4|9191.9|9206.7|9205.8|9207.2|9206.1|9192.6|9191.1|863
1599746700000|2020-09-10 14:05:00|9207.1|9205.6|9203.6|9202.1|9210|9208.5|9200.6|9199.6|959
1599747000000|2020-09-10 14:10:00|9203.7|9202.2|9205.4|9203.9|9209.8|9208.6|9203.4|9202.2|924
1599747300000|2020-09-10 14:15:00|9205.3|9203.8|9207.2|9206.3|9208.9|9207.8|9202.6|9201.3|789
1599747600000|2020-09-10 14:20:00|9207.1|9206.2|9210.3|9209.4|9212.5|9211.4|9206.9|9205.6|824
1599747900000|2020-09-10 14:25:00|9210.4|9209.5|9213.1|9211.6|9213.6|9212.1|9206.4|9205.1|935
1599748200000|2020-09-10 14:30:00|9213|9211.5|9210.4|9209.5|9216.5|9215|9209.7|9208.4|935
1599748500000|2020-09-10 14:35:00|9210.5|9209.6|9216|9215.1|9217.3|9216|9210.1|9209.2|861
1599748800000|2020-09-10 14:40:00|9216.1|9215.2|9221.2|9220.3|9222|9220.9|9214.8|9213.9|1000
1599749100000|2020-09-10 14:45:00|9221.1|9220.2|9218|9217.1|9223|9221.8|9214.6|9213.4|1147
1599749400000|2020-09-10 14:50:00|9218.4|9216.9|9217.5|9216|9221.7|9220.5|9216.5|9215|1054
1599749700000|2020-09-10 14:55:00|9217.2|9216.3|9228.5|9227|9229.5|9228|9217|9215.8|1356
1599750000000|2020-09-10 15:00:00|9228.4|9226.9|9219.9|9218.4|9232.1|9230.9|9219.8|9218.3|1364
1599750300000|2020-09-10 15:05:00|9220.1|9218.6|9219.4|9218.5|9223.9|9222.6|9217.8|9216.3|1095
1599750600000|2020-09-10 15:10:00|9219.5|9218.6|9227.7|9226.2|9228.5|9227.2|9219.2|9217.8|975
1599750900000|2020-09-10 15:15:00|9227.2|9226.3|9232.5|9231|9233.5|9232|9227.2|9226.2|769
1599751200000|2020-09-10 15:20:00|9232.4|9230.9|9228.2|9227.3|9232.7|9231.2|9227.3|9226.3|770
1599751500000|2020-09-10 15:25:00|9228.6|9227.1|9228.5|9227|9230|9228.8|9226.5|9225.5|731
1599751800000|2020-09-10 15:30:00|9228.2|9227.3|9233.6|9232.7|9234|9232.9|9227.7|9226.6|814
1599752100000|2020-09-10 15:35:00|9233.7|9232.8|9237.3|9236.4|9242.3|9240.9|9233.4|9232.5|978
1599752400000|2020-09-10 15:40:00|9237.4|9236.5|9238.7|9237.2|9239.1|9238|9234.8|9233.6|873
1599752700000|2020-09-10 15:45:00|9238.6|9237.1|9241.3|9240.4|9247.3|9245.8|9237.9|9236.5|852
1599753000000|2020-09-10 15:50:00|9241.4|9240.5|9246.4|9244.9|9249.3|9248.2|9239.9|9238.9|676
1599753300000|2020-09-10 15:55:00|9246.1|9245.2|9247.7|9246.8|9248.4|9247.2|9244.9|9243.7|718
1599753600000|2020-09-10 16:00:00|9247.6|9246.7|9253.3|9251.8|9254.4|9252.9|9247.2|9245.9|690
1599753900000|2020-09-10 16:05:00|9253.4|9251.9|9262|9260.5|9262|9260.8|9252|9250.7|929
1599754200000|2020-09-10 16:10:00|9262.1|9260.6|9261|9260.1|9268.4|9267.2|9260.6|9259.4|821
1599754500000|2020-09-10 16:15:00|9260.9|9260|9263.7|9262.2|9264|9262.6|9257.4|9255.9|788
1599754800000|2020-09-10 16:20:00|9263.8|9262.3|9261.8|9260.3|9266|9264.7|9258.7|9257.3|782
1599755100000|2020-09-10 16:25:00|9261.9|9260.4|9260.8|9259.9|9262.9|9261.8|9258|9256.9|828
1599755400000|2020-09-10 16:30:00|9260.9|9260|9259.4|9258.5|9265|9263.9|9257.5|9256.5|676
1599755700000|2020-09-10 16:35:00|9259.5|9258.6|9261.9|9260.4|9264.5|9263.5|9259.5|9258.5|793
1599756000000|2020-09-10 16:40:00|9261.4|9260.5|9267.4|9265.9|9267.7|9266.4|9260.7|9259.5|789
1599756300000|2020-09-10 16:45:00|9267.5|9266|9266|9264.5|9271.5|9270.2|9261.5|9260|1071
1599756600000|2020-09-10 16:50:00|9265.9|9264.4|9257.1|9255.6|9266.2|9264.7|9256|9254.8|897
1599756900000|2020-09-10 16:55:00|9256.8|9255.9|9242.6|9241.1|9257.7|9256.8|9242.6|9241.1|1016
1599757200000|2020-09-10 17:00:00|9243|9241.5|9248.9|9248|9250.4|9249.1|9242.2|9240.7|942
1599757500000|2020-09-10 17:05:00|9248.8|9247.9|9241.6|9240.1|9250.8|9249.3|9239.6|9238.1|937
1599757800000|2020-09-10 17:10:00|9241.7|9240.2|9239.2|9237.7|9243.9|9242.4|9234.9|9233.4|846
1599758100000|2020-09-10 17:15:00|9239.3|9237.8|9238.3|9236.8|9241.4|9240.3|9237.8|9236.4|703
1599758400000|2020-09-10 17:20:00|9238.4|9236.9|9241.4|9239.9|9241.4|9240.2|9238.3|9236.8|522
1599758700000|2020-09-10 17:25:00|9241|9240.1|9231.3|9230.4|9241.3|9240.1|9230|9228.7|654
1599759000000|2020-09-10 17:30:00|9231.5|9230.6|9228.9|9227.4|9233.8|9232.3|9228.8|9227.3|581
1599759300000|2020-09-10 17:35:00|9228.7|9227.2|9234.9|9234|9235|9234.1|9227.2|9226|528
1599759600000|2020-09-10 17:40:00|9235|9234.1|9235.6|9234.1|9236.4|9235|9231.7|9230.2|460
1599759900000|2020-09-10 17:45:00|9235.5|9234|9238.5|9237|9238.5|9237.3|9235|9233.5|459
1599760200000|2020-09-10 17:50:00|9238.4|9236.9|9244.2|9242.7|9244.3|9243.2|9237.9|9236.4|506
1599760500000|2020-09-10 17:55:00|9244.1|9242.6|9244.4|9242.9|9244.6|9243.6|9242.6|9241.3|435
1599760800000|2020-09-10 18:00:00|9244.5|9243|9244.2|9242.7|9247.4|9245.9|9243.5|9242.2|655
1599761100000|2020-09-10 18:05:00|9244.3|9242.8|9249.2|9247.7|9249.2|9247.7|9242.3|9241|513
1599761400000|2020-09-10 18:10:00|9249.1|9247.6|9248.8|9247.3|9251.5|9250|9248.2|9247|557
1599761700000|2020-09-10 18:15:00|9248.9|9247.4|9249.8|9248.3|9252|9250.5|9247.8|9246.3|550
1599762000000|2020-09-10 18:20:00|9250|9248.5|9247.4|9245.9|9251.4|9249.9|9246.9|9245.4|606
1599762300000|2020-09-10 18:25:00|9247.2|9245.7|9242.7|9241.2|9247.8|9246.3|9239.7|9238.2|984
1599762600000|2020-09-10 18:30:00|9242.8|9241.3|9240.7|9239.2|9244|9242.5|9240.3|9238.8|979
1599762900000|2020-09-10 18:35:00|9240.8|9239.3|9239.2|9237.7|9242.3|9241|9238.9|9237.7|708
1599763200000|2020-09-10 18:40:00|9239|9238.1|9240.4|9239.5|9241.5|9240.4|9238.8|9237.7|839
1599763500000|2020-09-10 18:45:00|9240.9|9239.4|9238.9|9237.4|9241.6|9240.2|9236.4|9235.4|689
1599763800000|2020-09-10 18:50:00|9238.5|9237.6|9237.4|9236.5|9241.8|9240.6|9237|9235.7|702
1599764100000|2020-09-10 18:55:00|9237.5|9236.6|9238.4|9237.5|9238.8|9237.6|9233.7|9232.2|694
1599764400000|2020-09-10 19:00:00|9238.6|9237.7|9244.9|9243.4|9244.9|9243.5|9235.2|9234.1|726
1599764700000|2020-09-10 19:05:00|9244.8|9243.3|9241.6|9240.7|9245|9243.5|9239.3|9238.2|630
1599765000000|2020-09-10 19:10:00|9241.7|9240.8|9242.6|9241.1|9245.2|9243.9|9241.4|9240.2|718
1599765300000|2020-09-10 19:15:00|9243.1|9241.6|9242.1|9240.6|9245.3|9244.2|9240|9238.7|816
1599765600000|2020-09-10 19:20:00|9242.2|9240.7|9244.5|9243|9244.7|9243.5|9241.8|9240.7|773
1599765900000|2020-09-10 19:25:00|9244.6|9243.1|9243.4|9242.5|9246.9|9245.8|9241.3|9240|837
1599766200000|2020-09-10 19:30:00|9243.8|9242.3|9243.6|9242.7|9244.7|9243.5|9242.1|9240.9|833
1599766500000|2020-09-10 19:35:00|9243.5|9242.6|9243.1|9241.6|9243.9|9242.8|9241.5|9240.3|638
1599766800000|2020-09-10 19:40:00|9243|9241.5|9246|9244.5|9246.6|9245.5|9242.2|9241.1|590
1599767100000|2020-09-10 19:45:00|9246.1|9244.6|9244.8|9243.3|9247.1|9245.9|9238.5|9237|846
1599767400000|2020-09-10 19:50:00|9245.1|9243.6|9243.2|9241.7|9245.2|9243.7|9240.9|9239.7|722
1599767700000|2020-09-10 19:55:00|9243.3|9241.8|9240.7|9239.2|9243.3|9241.8|9239.6|9238.3|607
1599768000000|2020-09-10 20:00:00|9240.8|9239.3|9238.3|9237.4|9240.8|9239.4|9237.1|9235.6|371
1599768300000|2020-09-10 20:05:00|9238.2|9237.3|9238.8|9237.3|9239.7|9238.7|9237.8|9236.6|323
1599768600000|2020-09-10 20:10:00|9238.9|9237.4|9235.8|9234.3|9239.7|9238.2|9235.8|9234.3|329
1599768900000|2020-09-10 20:15:00|9236|9234.5|9232.9|9231.4|9236.5|9235|9231.8|9230.3|220
1599769200000|2020-09-10 20:20:00|9233|9231.5|9231.7|9230.2|9233.3|9231.8|9231|9229.8|271
1599769500000|2020-09-10 20:25:00|9231.6|9230.1|9227.7|9226.2|9231.6|9230.3|9227.2|9225.9|378
1599769800000|2020-09-10 20:30:00|9227.6|9226.1|9228.3|9226.8|9230.9|9229.6|9227.6|9226.1|257
1599770100000|2020-09-10 20:35:00|9228.2|9226.7|9226.1|9225.2|9229.5|9228.2|9225.6|9224.7|205
1599770400000|2020-09-10 20:40:00|9226.3|9225.4|9225.3|9223.8|9227.1|9225.6|9224.6|9223.1|185
1599770700000|2020-09-10 20:45:00|9225.4|9223.9|9221.8|9220.3|9225.6|9224.1|9221.4|9219.9|174
1599771000000|2020-09-10 20:50:00|9221.6|9220.1|9219.9|9218.4|9223|9221.4|9219.8|9218.3|277
1599771300000|2020-09-10 20:55:00|9219.8|9218.3|9228.2|9223.3|9230.7|9223.7|9218.2|9214.2|799
1599771600000|2020-09-10 21:00:00|9228.9|9223.1|9234.1|9224.7|9234.2|9226.1|9227.4|9220.2|65
1599771900000|2020-09-10 21:05:00|9234.3|9224.4|9234.3|9222.3|9236.5|9226.5|9232|9221.2|162
1599772200000|2020-09-10 21:10:00|9233.7|9221.7|9234.6|9225.3|9236.1|9227|9232.5|9221.7|257
1599772500000|2020-09-10 21:15:00|9234.3|9223.7|9238.4|9226.4|9239.4|9227.4|9232.4|9222.8|402
1599772800000|2020-09-10 21:20:00|9237.9|9225.9|9238.3|9227.4|9240.8|9231.1|9236|9225.5|408
1599773100000|2020-09-10 21:25:00|9238.1|9227.2|9237.1|9228.1|9238.2|9230.6|9235|9226.5|235
1599773400000|2020-09-10 21:30:00|9237.5|9227.6|9235.1|9227.6|9238|9229.6|9234.7|9226.1|692
1599773700000|2020-09-10 21:35:00|9235|9227.4|9235|9227.1|9236.1|9228.8|9234.5|9226.4|399
1599774000000|2020-09-10 21:40:00|9235.8|9227.2|9234.8|9228.1|9236.4|9228.4|9234.7|9226.1|267
1599774300000|2020-09-10 21:45:00|9233.9|9226.7|9234.6|9228.1|9237.2|9228.8|9233.9|9225.8|338
1599774600000|2020-09-10 21:50:00|9234.5|9228|9235.3|9228.2|9236.2|9228.9|9234.3|9227|300
1599774900000|2020-09-10 21:55:00|9235|9228.9|9237.1|9229.4|9239.6|9230.9|9234.3|9226.5|328
1599775200000|2020-09-10 22:00:00|9236.6|9229.5|9233.1|9226.9|9237.1|9230.6|9230|9223.9|1122
1599775500000|2020-09-10 22:05:00|9233.5|9226.7|9232.3|9227.2|9236.8|9230|9230.8|9224.1|860
1599775800000|2020-09-10 22:10:00|9232.4|9227|9231.6|9227.2|9234.6|9229.2|9231.2|9225.6|941
1599776100000|2020-09-10 22:15:00|9231.5|9227.3|9232.2|9229.1|9234.8|9230.9|9231|9225.6|680
1599776400000|2020-09-10 22:20:00|9232.3|9228.8|9230.7|9229.2|9233.2|9230.7|9229.1|9227.1|660
1599776700000|2020-09-10 22:25:00|9230.8|9229.3|9231|9228.4|9232.4|9230.4|9229.8|9227.7|372
1599777000000|2020-09-10 22:30:00|9230.9|9228.5|9232.5|9230.2|9234|9231.3|9230.4|9228.4|379
1599777300000|2020-09-10 22:35:00|9232.7|9229.9|9231.6|9230.1|9233.5|9231.6|9231.3|9229.4|265
1599777600000|2020-09-10 22:40:00|9231.9|9229.7|9227.9|9226.4|9233.2|9231.6|9227.5|9226|385
1599777900000|2020-09-10 22:45:00|9228|9226.5|9229.4|9227.9|9231.1|9229.3|9228|9226.5|267
1599778200000|2020-09-10 22:50:00|9229.3|9227.8|9228.3|9226.8|9230.2|9228.3|9227.1|9225.4|257
1599778500000|2020-09-10 22:55:00|9228.2|9226.7|9228.5|9227|9229.3|9227.6|9227.3|9225.4|200
1599778800000|2020-09-10 23:00:00|9228.3|9226.8|9229.6|9228.1|9231.8|9230.3|9228.1|9226.6|317
1599779100000|2020-09-10 23:05:00|9229.7|9228.2|9230.2|9228.7|9232.1|9230.6|9229.3|9227.8|183
1599779400000|2020-09-10 23:10:00|9230.1|9228.6|9230.1|9228.6|9230.7|9229.2|9228.9|9227.4|157
1599779700000|2020-09-10 23:15:00|9230|9228.5|9231.3|9229.8|9231.6|9230.1|9229.6|9228.1|189
1599780000000|2020-09-10 23:20:00|9231.4|9229.9|9230.1|9228.6|9231.7|9230.2|9230.1|9228.6|101
1599780300000|2020-09-10 23:25:00|9230.2|9228.7|9229.3|9227.8|9230.9|9229.4|9228.4|9226.9|166
1599780600000|2020-09-10 23:30:00|9229.7|9228.2|9232.4|9230.9|9233|9231.5|9229.1|9227.6|219
1599780900000|2020-09-10 23:35:00|9232.5|9231|9236.4|9234.9|9236.7|9235.2|9232.2|9230.7|328
1599781200000|2020-09-10 23:40:00|9236.2|9234.7|9232.8|9231.3|9236.5|9235|9232.5|9231|204
1599781500000|2020-09-10 23:45:00|9232.9|9231.4|9232.7|9231.2|9233.6|9232.1|9232.1|9230.6|198
1599781800000|2020-09-10 23:50:00|9232.8|9231.3|9232.3|9230.8|9233.4|9231.9|9231.6|9230.1|208
1599782100000|2020-09-10 23:55:00|9232.2|9230.7|9232.9|9231.4|9232.9|9231.4|9231.3|9229.8|206
1599782400000|2020-09-11 00:00:00|9232.7|9231.2|9240.2|9238.7|9243.8|9242.3|9231.6|9230.1|591
1599782700000|2020-09-11 00:05:00|9240.3|9238.8|9243.4|9241.9|9244.8|9243.3|9240.3|9238.8|337
1599783000000|2020-09-11 00:10:00|9243.5|9242|9244.1|9242.6|9246.5|9245|9243.2|9241.7|269
1599783300000|2020-09-11 00:15:00|9244|9242.5|9241.3|9239.8|9244|9242.5|9239.8|9238.3|359
1599783600000|2020-09-11 00:20:00|9241.2|9239.7|9239.2|9237.7|9241.2|9239.9|9238.2|9236.7|318
1599783900000|2020-09-11 00:25:00|9239.3|9237.8|9239.4|9237.9|9240.3|9238.8|9238.7|9237.2|215
1599784200000|2020-09-11 00:30:00|9239.3|9237.8|9242.4|9240.9|9242.4|9240.9|9238.9|9237.4|308
1599784500000|2020-09-11 00:35:00|9242.3|9240.8|9244.8|9243.3|9245.3|9243.8|9242.3|9240.8|296
1599784800000|2020-09-11 00:40:00|9244.9|9243.4|9241.2|9239.7|9244.9|9243.4|9241|9239.5|252
1599785100000|2020-09-11 00:45:00|9241.1|9239.6|9242.5|9241|9242.5|9241|9239.9|9238.4|429
1599785400000|2020-09-11 00:50:00|9242.4|9240.9|9244.1|9242.6|9244.8|9243.3|9241.7|9240.2|418
1599785700000|2020-09-11 00:55:00|9244|9242.5|9244.7|9243.2|9245.3|9243.8|9242.1|9240.9|325
1599786000000|2020-09-11 01:00:00|9244.6|9243.1|9245.3|9243.8|9246.2|9244.8|9243.7|9242.5|334
1599786300000|2020-09-11 01:05:00|9245.4|9243.9|9244.2|9242.7|9245.4|9244.2|9242.8|9241.6|343
1599786600000|2020-09-11 01:10:00|9244.1|9242.6|9242.7|9241.2|9244.9|9243.6|9242.2|9241|287
1599786900000|2020-09-11 01:15:00|9242.4|9240.9|9241.2|9239.7|9243.1|9241.6|9241.1|9239.6|295
1599787200000|2020-09-11 01:20:00|9241.1|9239.6|9242.8|9241.3|9243.5|9242.1|9241.1|9239.6|293
1599787500000|2020-09-11 01:25:00|9242.9|9241.4|9242.4|9240.9|9243.4|9241.9|9242.3|9240.8|193
1599787800000|2020-09-11 01:30:00|9242.3|9240.8|9242.4|9240.9|9242.8|9241.3|9239.8|9238.3|370
1599788100000|2020-09-11 01:35:00|9242.3|9240.8|9243.2|9241.7|9243.4|9241.9|9241.6|9240.1|265
1599788400000|2020-09-11 01:40:00|9243.3|9241.8|9242.2|9240.7|9243.9|9242.4|9241.9|9240.4|191
1599788700000|2020-09-11 01:45:00|9242.1|9240.6|9244|9242.5|9244.4|9243|9242.1|9240.6|309
1599789000000|2020-09-11 01:50:00|9244.1|9242.6|9241.5|9240.6|9244.1|9242.6|9241.3|9240|322
1599789300000|2020-09-11 01:55:00|9241.3|9240.4|9238.6|9237.1|9241.5|9240.5|9236.4|9235|400
1599789600000|2020-09-11 02:00:00|9238.7|9237.2|9240.5|9239|9240.9|9239.6|9238.7|9237.2|239
1599789900000|2020-09-11 02:05:00|9240.6|9239.1|9238.4|9236.9|9240.7|9239.2|9238.1|9236.6|201
1599790200000|2020-09-11 02:10:00|9238.3|9236.8|9238|9236.5|9239.4|9238.1|9237.4|9236.1|215
1599790500000|2020-09-11 02:15:00|9237.9|9236.4|9236.7|9235.2|9238.9|9237.5|9236.1|9234.9|224
1599790800000|2020-09-11 02:20:00|9236.8|9235.3|9235.5|9234|9236.8|9235.3|9234.4|9233.2|248
1599791100000|2020-09-11 02:25:00|9234.8|9233.9|9233.9|9232.4|9235.3|9233.9|9233.3|9232.1|149
1599791400000|2020-09-11 02:30:00|9233.6|9232.7|9237.7|9236.2|9237.7|9236.2|9233.6|9232.7|249
1599791700000|2020-09-11 02:35:00|9237.5|9236|9237.4|9235.9|9238.9|9237.5|9237.1|9235.6|176
1599792000000|2020-09-11 02:40:00|9237.3|9235.8|9235.4|9233.9|9237.5|9236|9235|9233.5|197
1599792300000|2020-09-11 02:45:00|9235.5|9234|9234.8|9233.3|9235.8|9234.5|9234.5|9233|200
1599792600000|2020-09-11 02:50:00|9234.9|9233.4|9235.3|9233.8|9236.1|9234.6|9233.9|9232.6|238
1599792900000|2020-09-11 02:55:00|9235.4|9233.9|9234.1|9232.6|9235.8|9234.3|9234|9232.5|211
1599793200000|2020-09-11 03:00:00|9234|9232.5|9237.4|9235.9|9237.8|9236.3|9234|9232.5|340
1599793500000|2020-09-11 03:05:00|9237.3|9235.8|9235|9234.1|9237.4|9236|9234.3|9232.8|252
1599793800000|2020-09-11 03:10:00|9234.9|9234|9235.3|9233.8|9236.7|9235.2|9234.7|9233.6|186
1599794100000|2020-09-11 03:15:00|9235|9233.5|9233.5|9232|9235.1|9233.6|9232.5|9231.4|276
1599794400000|2020-09-11 03:20:00|9233.4|9231.9|9232|9230.5|9234.3|9233.4|9231.7|9230.4|264
1599794700000|2020-09-11 03:25:00|9231.9|9230.4|9231.1|9229.6|9232.5|9231|9231|9229.5|171
1599795000000|2020-09-11 03:30:00|9231.3|9229.8|9231.3|9229.8|9231.8|9230.3|9229.4|9227.9|317
1599795300000|2020-09-11 03:35:00|9231.4|9229.9|9231.1|9229.6|9231.9|9230.4|9230.2|9228.8|237
1599795600000|2020-09-11 03:40:00|9231|9229.5|9230.2|9228.7|9231.9|9231|9229.5|9228.3|285
1599795900000|2020-09-11 03:45:00|9230|9229.1|9229.6|9228.1|9230.6|9229.4|9229.6|9228.1|192
1599796200000|2020-09-11 03:50:00|9229.5|9228|9227.7|9226.2|9229.6|9228.1|9227.4|9225.9|169
1599796500000|2020-09-11 03:55:00|9227.8|9226.3|9225.9|9224.4|9228.3|9227|9225.5|9224.2|207
1599796800000|2020-09-11 04:00:00|9226|9224.5|9226.6|9225.1|9228|9226.5|9225.4|9224|271
1599797100000|2020-09-11 04:05:00|9226.7|9225.2|9224.5|9223|9226.7|9225.2|9224.1|9222.9|228
1599797400000|2020-09-11 04:10:00|9224.4|9222.9|9224.6|9223.1|9224.7|9223.5|9223.5|9222.2|193
1599797700000|2020-09-11 04:15:00|9224.7|9223.2|9225.3|9223.8|9226.9|9225.6|9224.3|9223.1|248
1599798000000|2020-09-11 04:20:00|9225.4|9223.9|9224.3|9222.8|9226.3|9224.8|9224.3|9222.8|139
1599798300000|2020-09-11 04:25:00|9224.4|9222.9|9226.2|9224.7|9226.3|9224.8|9224.4|9222.9|207
1599798600000|2020-09-11 04:30:00|9226.3|9224.8|9228.1|9226.6|9228.6|9227.4|9225.7|9224.3|259
1599798900000|2020-09-11 04:35:00|9228|9226.5|9229|9227.5|9229.6|9228.1|9227.7|9226.4|213
1599799200000|2020-09-11 04:40:00|9229.1|9227.6|9229.3|9227.8|9229.9|9228.8|9228.6|9227.3|212
1599799500000|2020-09-11 04:45:00|9229.2|9227.7|9233.4|9231.9|9234|9232.5|9227.3|9226.1|343
1599799800000|2020-09-11 04:50:00|9233.5|9232|9232.2|9230.7|9233.5|9232|9231.9|9230.4|161
1599800100000|2020-09-11 04:55:00|9232.4|9230.9|9232.9|9231.4|9233.5|9232|9232.2|9230.9|162
1599800400000|2020-09-11 05:00:00|9233|9231.5|9230.8|9229.9|9233.4|9231.9|9230.5|9229|164
1599800700000|2020-09-11 05:05:00|9231.1|9229.6|9230.4|9228.9|9231.1|9229.9|9229.8|9228.7|152
1599801000000|2020-09-11 05:10:00|9230.6|9229.1|9229.4|9228.5|9230.6|9229.4|9229|9227.8|168
1599801300000|2020-09-11 05:15:00|9229.8|9228.3|9229.5|9228|9230.9|9229.7|9228.7|9227.5|223
1599801600000|2020-09-11 05:20:00|9229.4|9227.9|9230.7|9229.2|9230.8|9229.6|9229|9227.8|118
1599801900000|2020-09-11 05:25:00|9230.8|9229.3|9229.7|9228.2|9230.9|9229.6|9229.3|9228|164
1599802200000|2020-09-11 05:30:00|9229.8|9228.9|9229.4|9228.5|9230.9|9229.7|9229.1|9227.9|208
1599802500000|2020-09-11 05:35:00|9229.5|9228.6|9227.6|9226.1|9229.9|9228.6|9226.5|9225.2|175
1599802800000|2020-09-11 05:40:00|9227.8|9226.3|9228.2|9226.7|9229.4|9228.3|9227.1|9225.8|328
1599803100000|2020-09-11 05:45:00|9228.1|9226.6|9232.4|9230.9|9233.2|9231.7|9227.9|9226.4|228
1599803400000|2020-09-11 05:50:00|9232.3|9230.8|9230.1|9228.6|9232.4|9231.1|9229.4|9228.2|352
1599803700000|2020-09-11 05:55:00|9230|9228.5|9229|9226.3|9230.1|9228.6|9226.9|9225.4|302
1599804000000|2020-09-11 06:00:00|9229.3|9226.4|9231.2|9229.7|9234.2|9232.7|9228.6|9226.3|510
1599804300000|2020-09-11 06:05:00|9231.3|9229.8|9233.1|9231.6|9234.9|9233.4|9230.7|9229.5|568
1599804600000|2020-09-11 06:10:00|9233|9231.5|9233.6|9232.1|9237|9235.5|9232.7|9231.2|531
1599804900000|2020-09-11 06:15:00|9233.3|9232.4|9231.3|9229.8|9233.6|9232.5|9231|9229.8|412
1599805200000|2020-09-11 06:20:00|9230.8|9229.9|9237.6|9236.1|9237.7|9236.2|9230.8|9229.6|621
1599805500000|2020-09-11 06:25:00|9237.5|9236|9238.2|9236.7|9239.2|9238|9235.8|9234.4|556
1599805800000|2020-09-11 06:30:00|9238.3|9236.8|9233.1|9232.2|9238.4|9237.3|9232.3|9231.2|491
1599806100000|2020-09-11 06:35:00|9233.2|9232.3|9238|9236.5|9238.1|9236.8|9232.2|9231.1|609
1599806400000|2020-09-11 06:40:00|9237.9|9236.4|9235|9233.5|9238.7|9237.3|9233.4|9232.2|529
1599806700000|2020-09-11 06:45:00|9234.8|9233.9|9233.1|9232.2|9237.3|9236|9233.1|9231.9|460
1599807000000|2020-09-11 06:50:00|9233.2|9232.3|9230.5|9229.6|9233.9|9233|9229.9|9229|400
1599807300000|2020-09-11 06:55:00|9230.9|9229.4|9226.5|9225|9231|9230.1|9226.2|9224.9|543
1599807600000|2020-09-11 07:00:00|9226.6|9225.1|9229.4|9227.9|9231.7|9230.7|9225.8|9224.3|731
1599807900000|2020-09-11 07:05:00|9229|9228.1|9223.5|9222.6|9232.4|9231.2|9220.9|9219.6|788
1599808200000|2020-09-11 07:10:00|9223.4|9222.5|9221.3|9220.4|9224.8|9223.5|9220.2|9219|636
1599808500000|2020-09-11 07:15:00|9222|9220.5|9223|9222.1|9225.2|9224.1|9220.7|9219.8|709
1599808800000|2020-09-11 07:20:00|9223.1|9222.2|9221|9220.1|9223.7|9222.7|9220|9218.7|771
1599809100000|2020-09-11 07:25:00|9220.8|9219.9|9214.4|9212.9|9220.9|9220|9211.3|9209.8|1003
1599809400000|2020-09-11 07:30:00|9214.2|9213.3|9218|9216.5|9220|9218.8|9212.9|9211.6|810
1599809700000|2020-09-11 07:35:00|9218.1|9216.6|9229.1|9227.6|9229.1|9227.7|9217.6|9216.1|606
1599810000000|2020-09-11 07:40:00|9228.9|9227.4|9229.1|9228.2|9231.9|9230.6|9226.8|9225.3|667
1599810300000|2020-09-11 07:45:00|9229.3|9228.4|9231.6|9230.1|9231.8|9230.4|9226|9224.8|622
1599810600000|2020-09-11 07:50:00|9231.7|9230.2|9231|9230.1|9233.6|9232.3|9230.3|9229|560
1599810900000|2020-09-11 07:55:00|9231.1|9230.2|9223.5|9222|9231.9|9230.8|9223.2|9221.9|585
1599811200000|2020-09-11 08:00:00|9223.6|9222.1|9223.1|9222.2|9225.2|9224.1|9220.7|9219.6|617
1599811500000|2020-09-11 08:05:00|9223.5|9222|9221.1|9220.2|9224.9|9223.7|9221|9219.8|687
1599811800000|2020-09-11 08:10:00|9221.2|9220.3|9225.2|9224.3|9226.3|9225|9220.8|9219.7|570
1599812100000|2020-09-11 08:15:00|9225.1|9224.2|9224.6|9223.7|9228.1|9227|9223.5|9222.3|558
1599812400000|2020-09-11 08:20:00|9224.7|9223.8|9227.5|9226|9230.2|9229.3|9224.6|9223.4|447
1599812700000|2020-09-11 08:25:00|9227.1|9226.2|9233|9231.5|9234.6|9233.4|9226.8|9225.5|613
1599813000000|2020-09-11 08:30:00|9232.9|9231.4|9243|9242.1|9244.3|9243.2|9232|9230.5|768
1599813300000|2020-09-11 08:35:00|9242.9|9242|9263.9|9262.4|9269.6|9268.1|9242.4|9241.2|1006
1599813600000|2020-09-11 08:40:00|9263.7|9262.2|9258.3|9256.8|9264.3|9262.8|9257|9255.5|883
1599813900000|2020-09-11 08:45:00|9258.7|9257.2|9264.8|9263.3|9264.8|9263.3|9254.7|9253.2|756
1599814200000|2020-09-11 08:50:00|9264.7|9263.2|9270.9|9269.4|9274.7|9273.6|9262.4|9260.9|710
1599814500000|2020-09-11 08:55:00|9270.7|9269.8|9275.3|9273.8|9277.9|9276.4|9270.5|9269.1|755
1599814800000|2020-09-11 09:00:00|9275.2|9273.7|9286.9|9285.4|9290.8|9289.3|9273.9|9272.4|988
1599815100000|2020-09-11 09:05:00|9286.8|9285.3|9284|9282.5|9292.4|9290.9|9281.4|9279.9|852
1599815400000|2020-09-11 09:10:00|9283.8|9282.3|9285|9283.5|9291.6|9290.1|9283.6|9282.1|804
1599815700000|2020-09-11 09:15:00|9284.8|9283.3|9284.6|9283.1|9288.6|9287.5|9283.9|9282.4|603
1599816000000|2020-09-11 09:20:00|9284.5|9283|9280.1|9278.6|9288.6|9287.4|9279.7|9278.3|688
1599816300000|2020-09-11 09:25:00|9280.2|9278.7|9273|9271.5|9280.9|9279.4|9272|9270.7|613
1599816600000|2020-09-11 09:30:00|9273.1|9271.6|9277.8|9276.3|9278.9|9277.4|9269.6|9268.3|701
1599816900000|2020-09-11 09:35:00|9277.7|9276.2|9276|9274.5|9279.1|9277.6|9272.7|9271.3|659
1599817200000|2020-09-11 09:40:00|9275.9|9274.4|9280.8|9279.9|9280.9|9279.9|9275.6|9274.1|579
1599817500000|2020-09-11 09:45:00|9281.5|9280|9280.2|9278.7|9282.6|9281.1|9277.8|9276.3|542
1599817800000|2020-09-11 09:50:00|9280.3|9278.8|9284.6|9283.1|9287.1|9285.6|9280.2|9278.7|629
1599818100000|2020-09-11 09:55:00|9284.7|9283.2|9280.4|9278.9|9285.5|9284|9280.1|9278.6|572
1599818400000|2020-09-11 10:00:00|9280.3|9278.8|9279.3|9277.8|9286|9284.5|9278.2|9276.7|522
1599818700000|2020-09-11 10:05:00|9279.4|9277.9|9276.5|9275|9281.6|9280.1|9275.8|9274.4|520
1599819000000|2020-09-11 10:10:00|9276.4|9274.9|9278.2|9276.7|9278.5|9277|9273.3|9271.9|576
1599819300000|2020-09-11 10:15:00|9278.3|9276.8|9278.1|9276.6|9279.1|9277.8|9274.9|9273.4|510
1599819600000|2020-09-11 10:20:00|9278|9276.5|9270.6|9269.1|9279.5|9278.1|9268.3|9267.1|521
1599819900000|2020-09-11 10:25:00|9270.7|9269.2|9259.5|9258|9271.4|9269.9|9255.3|9253.8|641
1599820200000|2020-09-11 10:30:00|9259.7|9258.2|9255.7|9254.8|9261|9259.5|9255.3|9254.3|636
1599820500000|2020-09-11 10:35:00|9255.6|9254.7|9250.3|9248.8|9256|9254.9|9242.1|9240.6|933
1599820800000|2020-09-11 10:40:00|9250.5|9249|9244|9242.5|9251.6|9250.1|9243.4|9241.9|575
1599821100000|2020-09-11 10:45:00|9243.9|9242.4|9255.6|9254.1|9256.3|9254.8|9243.8|9242.3|687
1599821400000|2020-09-11 10:50:00|9255.7|9254.2|9250.8|9249.3|9256|9254.5|9250.2|9248.7|536
1599821700000|2020-09-11 10:55:00|9250.9|9249.4|9244.6|9243.1|9253.3|9251.8|9243.7|9242.2|664
1599822000000|2020-09-11 11:00:00|9244.7|9243.2|9250.8|9249.3|9251.2|9250|9242.8|9241.3|652
1599822300000|2020-09-11 11:05:00|9250.9|9249.4|9244|9242.5|9252.4|9251.2|9243.8|9242.5|538
1599822600000|2020-09-11 11:10:00|9243.9|9242.4|9236.2|9234.7|9244.1|9242.6|9222.1|9220.6|803
1599822900000|2020-09-11 11:15:00|9236.3|9234.8|9242.1|9240.6|9244.8|9243.3|9236.3|9234.8|700
1599823200000|2020-09-11 11:20:00|9242.3|9240.8|9243.8|9242.3|9244.5|9243|9240.4|9239.1|605
1599823500000|2020-09-11 11:25:00|9243.9|9242.4|9241.8|9240.3|9244.6|9243.1|9238.9|9237.4|558
1599823800000|2020-09-11 11:30:00|9241.9|9240.4|9234|9232.5|9241.9|9240.4|9233.3|9231.8|627
1599824100000|2020-09-11 11:35:00|9234.2|9232.7|9237.6|9236.1|9238.1|9236.6|9234.2|9232.7|505
1599824400000|2020-09-11 11:40:00|9237.7|9236.2|9237.4|9235.9|9238.3|9237.2|9233.2|9231.9|481
1599824700000|2020-09-11 11:45:00|9237.2|9235.7|9238.1|9236.6|9239.2|9237.7|9236.9|9235.4|364
1599825000000|2020-09-11 11:50:00|9238|9236.5|9236.8|9235.9|9243.2|9241.7|9236.5|9235.4|446
1599825300000|2020-09-11 11:55:00|9236.9|9236|9240.9|9239.4|9243.1|9241.8|9236.4|9234.9|548
1599825600000|2020-09-11 12:00:00|9240.8|9239.3|9239.6|9238.1|9241.8|9240.3|9237.5|9236|610
1599825900000|2020-09-11 12:05:00|9239.5|9238|9240.5|9239.6|9241.3|9240|9235.9|9234.7|531
1599826200000|2020-09-11 12:10:00|9240.6|9239.1|9241.3|9239.8|9241.8|9240.3|9236.8|9235.6|773
1599826500000|2020-09-11 12:15:00|9241.4|9239.9|9243.8|9242.3|9244.5|9243.2|9239.6|9238.2|699
1599826800000|2020-09-11 12:20:00|9243.7|9242.2|9239.8|9238.3|9244.2|9243|9238.9|9237.8|688
1599827100000|2020-09-11 12:25:00|9239.9|9238.4|9243.8|9238|9245.2|9243.3|9239.2|9237.7|711
1599827400000|2020-09-11 12:30:00|9244.4|9238.3|9245.5|9244|9251.6|9250.1|9239.7|9235.7|919
1599827700000|2020-09-11 12:35:00|9245.6|9244.1|9239.9|9238.4|9245.8|9244.3|9239.5|9238.1|717
1599828000000|2020-09-11 12:40:00|9240|9238.5|9239.4|9237.9|9246.8|9245.3|9237.9|9236.4|747
1599828300000|2020-09-11 12:45:00|9239.5|9238|9242.6|9241.1|9243.8|9242.6|9238.1|9237|717
1599828600000|2020-09-11 12:50:00|9242.5|9241|9235.5|9234|9242.6|9241.1|9235.5|9234|548
1599828900000|2020-09-11 12:55:00|9235.6|9234.1|9248.3|9246.8|9249.7|9248.3|9234.9|9233.5|700
1599829200000|2020-09-11 13:00:00|9248.2|9247.3|9255.7|9254.2|9257.6|9256.2|9246.4|9244.9|940
1599829500000|2020-09-11 13:05:00|9255.5|9254|9257|9255.5|9258|9256.7|9254.1|9252.6|717
1599829800000|2020-09-11 13:10:00|9257.2|9255.7|9261.8|9260.3|9261.9|9260.4|9256.4|9255.1|638
1599830100000|2020-09-11 13:15:00|9261.7|9260.2|9264.8|9263.3|9267.2|9265.7|9261.2|9259.7|529
1599830400000|2020-09-11 13:20:00|9264.9|9263.4|9267.3|9265.8|9268.7|9267.2|9264.4|9263.1|649
1599830700000|2020-09-11 13:25:00|9267.2|9265.7|9263.9|9262.4|9267.4|9265.9|9261.7|9260.2|614
1599831000000|2020-09-11 13:30:00|9263.8|9262.3|9263.7|9262.2|9265.6|9264.3|9261.6|9260.1|765
1599831300000|2020-09-11 13:35:00|9263.8|9262.3|9264.9|9264|9269.1|9267.9|9263|9261.8|994
1599831600000|2020-09-11 13:40:00|9265.3|9263.8|9264.6|9263.1|9266.1|9264.9|9261.3|9260.2|820
1599831900000|2020-09-11 13:45:00|9264.7|9263.2|9259.3|9257.8|9266.9|9265.4|9259|9257.7|845
1599832200000|2020-09-11 13:50:00|9259.2|9257.7|9255.6|9254.7|9259.8|9258.6|9251.8|9250.4|998
1599832500000|2020-09-11 13:55:00|9255.7|9254.8|9254.4|9252.9|9258.1|9256.8|9252.9|9251.6|1068
1599832800000|2020-09-11 14:00:00|9254.3|9252.8|9262.6|9261.1|9263.1|9262.2|9254.1|9252.6|977
1599833100000|2020-09-11 14:05:00|9262.5|9261|9254.7|9253.2|9263|9262|9253.4|9252.3|835
1599833400000|2020-09-11 14:10:00|9254.8|9253.3|9248.3|9246.8|9257.3|9255.9|9247.4|9246.2|917
1599833700000|2020-09-11 14:15:00|9248.7|9247.2|9244.6|9243.1|9251|9249.8|9242.7|9241.2|990
1599834000000|2020-09-11 14:20:00|9244.3|9243.4|9244.7|9243.2|9245.4|9244.2|9241|9239.7|832
1599834300000|2020-09-11 14:25:00|9244.6|9243.1|9245|9243.5|9248.4|9247.1|9242.6|9241.3|758
1599834600000|2020-09-11 14:30:00|9244.9|9243.4|9250.3|9249.4|9251.7|9250.2|9244.4|9242.9|879
1599834900000|2020-09-11 14:35:00|9250.4|9249.5|9249|9247.5|9251|9250.1|9247.7|9246.4|617
1599835200000|2020-09-11 14:40:00|9248.9|9247.4|9247.1|9246.2|9251|9249.5|9246.9|9245.8|588
1599835500000|2020-09-11 14:45:00|9247|9246.1|9247.1|9245.6|9250|9248.7|9244.1|9242.9|792
1599835800000|2020-09-11 14:50:00|9247.2|9245.7|9258.2|9256.7|9259.7|9258.5|9246.8|9245.6|838
1599836100000|2020-09-11 14:55:00|9257.8|9256.9|9255.3|9254.4|9260.1|9259|9253.5|9252.3|895
1599836400000|2020-09-11 15:00:00|9255.7|9254.8|9253|9251.5|9256.5|9255.3|9250|9248.7|801
1599836700000|2020-09-11 15:05:00|9253.2|9251.7|9251.2|9249.7|9255.3|9253.8|9250.7|9249.2|567
1599837000000|2020-09-11 15:10:00|9251.1|9249.6|9250.6|9249.1|9251.2|9250|9244.2|9242.7|637
1599837300000|2020-09-11 15:15:00|9250.7|9249.2|9258.3|9256.8|9259.5|9258|9250.5|9249|737
1599837600000|2020-09-11 15:20:00|9258.4|9256.9|9261.7|9260.2|9263.2|9262.2|9258.2|9256.7|632
1599837900000|2020-09-11 15:25:00|9261.6|9260.1|9256.8|9255.3|9262.6|9261.1|9256.7|9255.2|616
1599838200000|2020-09-11 15:30:00|9256.9|9255.4|9259.8|9258.3|9261.2|9259.7|9255.5|9254|651
1599838500000|2020-09-11 15:35:00|9259.9|9258.4|9256.2|9255.3|9261.2|9259.8|9255.4|9254.2|683
1599838800000|2020-09-11 15:40:00|9256.4|9254.9|9258.3|9256.8|9260.6|9259.1|9255.1|9253.6|538
1599839100000|2020-09-11 15:45:00|9258.4|9256.9|9257.1|9255.6|9259.3|9258|9255|9253.5|595
1599839400000|2020-09-11 15:50:00|9257.2|9255.7|9255.8|9254.3|9257.7|9256.3|9254.1|9252.9|518
1599839700000|2020-09-11 15:55:00|9255.9|9254.4|9253.6|9252.1|9255.9|9254.5|9251.6|9250.4|464
1599840000000|2020-09-11 16:00:00|9253.2|9252.3|9256.9|9256|9258.8|9257.3|9251.8|9250.3|501
1599840300000|2020-09-11 16:05:00|9257|9256.1|9253.5|9252.6|9257.9|9256.6|9253.5|9252.4|495
1599840600000|2020-09-11 16:10:00|9252.9|9252|9254.7|9253.2|9256.5|9255.2|9252.1|9251.1|550
1599840900000|2020-09-11 16:15:00|9254.8|9253.3|9255.9|9254.4|9256.1|9254.6|9254|9252.8|407
1599841200000|2020-09-11 16:20:00|9255.8|9254.3|9257.5|9256|9257.9|9256.6|9253.9|9252.5|476
1599841500000|2020-09-11 16:25:00|9257.6|9256.1|9258.2|9256.7|9260.5|9259|9255.3|9254.1|365
1599841800000|2020-09-11 16:30:00|9258.1|9256.6|9257.9|9256.4|9259.2|9257.8|9256.5|9255.3|503
1599842100000|2020-09-11 16:35:00|9257.6|9256.7|9258.4|9257.5|9259.1|9258.1|9255.6|9254.1|573
1599842400000|2020-09-11 16:40:00|9258.3|9257.4|9254.8|9253.3|9258.9|9257.7|9254.1|9252.9|486
1599842700000|2020-09-11 16:45:00|9254.4|9253.5|9251.7|9250.2|9254.9|9253.5|9251.1|9250|497
1599843000000|2020-09-11 16:50:00|9251.9|9250.4|9248.2|9247.3|9251.9|9250.6|9247.7|9246.3|481
1599843300000|2020-09-11 16:55:00|9248.4|9247.5|9256.7|9255.2|9258.9|9257.4|9242.6|9241.1|860
1599843600000|2020-09-11 17:00:00|9256.8|9255.3|9254.1|9252.6|9256.8|9255.3|9253.4|9252.4|612
1599843900000|2020-09-11 17:05:00|9253.9|9252.4|9256.4|9254.9|9257.7|9256.4|9252.1|9250.9|705
1599844200000|2020-09-11 17:10:00|9256.3|9254.8|9257.6|9256.1|9258.1|9256.7|9254.8|9253.7|597
1599844500000|2020-09-11 17:15:00|9257.7|9256.2|9254.7|9253.8|9258.6|9257.1|9253.4|9252.5|681
1599844800000|2020-09-11 17:20:00|9254.6|9253.7|9253.8|9252.9|9256.6|9255.6|9252.9|9251.8|555
1599845100000|2020-09-11 17:25:00|9253.7|9252.8|9259.2|9257.7|9259.8|9258.6|9253.2|9252.3|641
1599845400000|2020-09-11 17:30:00|9258.9|9258|9257.2|9255.7|9260.4|9259.2|9255.9|9254.4|601
1599845700000|2020-09-11 17:35:00|9257.3|9255.8|9253.6|9252.7|9257.5|9256.2|9253.6|9252.7|469
1599846000000|2020-09-11 17:40:00|9253.7|9252.8|9253.9|9253|9255.8|9254.5|9251.2|9250.1|536
1599846300000|2020-09-11 17:45:00|9253.8|9252.9|9252.9|9252|9254.9|9253.7|9250.8|9249.7|499
1599846600000|2020-09-11 17:50:00|9253.2|9251.7|9251|9250.1|9253.5|9252.4|9248.9|9247.6|391
1599846900000|2020-09-11 17:55:00|9250.9|9250|9246.1|9244.6|9253.7|9252.5|9245.5|9244.3|453
1599847200000|2020-09-11 18:00:00|9246.3|9244.8|9248.8|9247.3|9249.3|9248|9246.2|9244.7|535
1599847500000|2020-09-11 18:05:00|9248.7|9247.2|9247.8|9246.3|9248.9|9247.8|9247|9245.7|508
1599847800000|2020-09-11 18:10:00|9247.9|9246.4|9247.1|9245.6|9248.3|9247|9246.4|9245.2|421
1599848100000|2020-09-11 18:15:00|9247.4|9245.9|9251.5|9250|9251.6|9250.1|9246.9|9245.7|477
1599848400000|2020-09-11 18:20:00|9251.4|9249.9|9251.1|9249.6|9252.4|9251.4|9249.6|9248.3|366
1599848700000|2020-09-11 18:25:00|9251|9249.5|9252.9|9251.4|9253.1|9251.6|9250.6|9249.1|335
1599849000000|2020-09-11 18:30:00|9252.8|9251.3|9251.1|9249.6|9253.1|9252|9249.5|9248.4|367
1599849300000|2020-09-11 18:35:00|9250.9|9249.4|9252.2|9250.7|9252.6|9251.1|9248.7|9247.2|429
1599849600000|2020-09-11 18:40:00|9252.3|9250.8|9250.8|9249.3|9252.4|9250.9|9249.6|9248.1|402
1599849900000|2020-09-11 18:45:00|9250.7|9249.2|9251.6|9250.1|9253.2|9251.8|9250.6|9249.2|374
1599850200000|2020-09-11 18:50:00|9251.5|9250|9251.1|9250.2|9253.4|9251.9|9250.6|9249.2|316
1599850500000|2020-09-11 18:55:00|9251.2|9250.3|9250.2|9248.7|9253.3|9251.9|9249.3|9247.9|650
1599850800000|2020-09-11 19:00:00|9249.8|9248.9|9246.4|9244.9|9250.1|9248.9|9245.6|9244.1|673
1599851100000|2020-09-11 19:05:00|9246.5|9245|9249.5|9248|9249.7|9248.2|9243|9241.6|554
1599851400000|2020-09-11 19:10:00|9249.6|9248.1|9249.4|9247.9|9250.8|9249.3|9249.3|9247.8|382
1599851700000|2020-09-11 19:15:00|9249.6|9248.1|9248.4|9246.9|9249.6|9248.1|9247.6|9246.1|448
1599852000000|2020-09-11 19:20:00|9248.5|9247|9250.6|9249.1|9251.7|9250.2|9248.4|9246.9|499
1599852300000|2020-09-11 19:25:00|9250.5|9249|9251.9|9250.4|9253|9251.5|9250.1|9248.6|439
1599852600000|2020-09-11 19:30:00|9252|9250.5|9251.3|9249.8|9252.3|9250.8|9249.8|9248.3|465
1599852900000|2020-09-11 19:35:00|9251.4|9249.9|9253.3|9251.8|9253.9|9252.4|9251.1|9249.6|406
1599853200000|2020-09-11 19:40:00|9253.2|9251.7|9252.2|9250.7|9254|9252.5|9251.7|9250.2|503
1599853500000|2020-09-11 19:45:00|9252.4|9250.9|9251.8|9250.3|9254.1|9252.6|9250.7|9249.2|406
1599853800000|2020-09-11 19:50:00|9251.9|9250.4|9253.9|9252.4|9253.9|9252.4|9250.9|9249.4|432
1599854100000|2020-09-11 19:55:00|9253.8|9252.3|9253.3|9251.8|9254.2|9252.7|9252.5|9251|587
1599854400000|2020-09-11 20:00:00|9253.4|9251.9|9252.2|9250.7|9253.8|9252.3|9251.3|9249.8|434
1599854700000|2020-09-11 20:05:00|9252.1|9250.6|9251.5|9250|9252.6|9251.1|9250.9|9249.4|346
1599855000000|2020-09-11 20:10:00|9251.6|9250.1|9251.9|9250.4|9253|9251.5|9251.4|9249.9|247
1599855300000|2020-09-11 20:15:00|9252|9250.5|9254.5|9253|9255.9|9254.4|9251.2|9249.7|316
1599855600000|2020-09-11 20:20:00|9254.6|9253.1|9251.5|9250|9254.7|9253.2|9251|9249.5|251
1599855900000|2020-09-11 20:25:00|9251.4|9249.9|9253.1|9251.6|9254.3|9252.8|9250.3|9248.8|327
1599856200000|2020-09-11 20:30:00|9253.2|9251.7|9253.4|9251.9|9254.9|9253.4|9251.8|9250.7|281
1599856500000|2020-09-11 20:35:00|9253.5|9252|9255.6|9254.1|9255.9|9254.4|9253.5|9252|250
1599856800000|2020-09-11 20:40:00|9255.4|9253.9|9253.8|9252.3|9257.4|9255.9|9253|9250.7|336
1599857100000|2020-09-11 20:45:00|9253.7|9252.2|9256.7|9255.2|9257.4|9255.9|9253.4|9251.9|410
1599857400000|2020-09-11 20:50:00|9256.9|9255.4|9257.3|9255.8|9260.7|9256.9|9255|9253.5|323
1599857700000|2020-09-11 20:55:00|9257.4|9255.9|9260.2|9255.5|9262.1|9259.1|9256.9|9252.8|257
1600027200000|2020-09-13 20:00:00|9266.6|9249.6|9266.6|9249.6|9266.6|9249.6|9266.6|9249.6|1
1600030500000|2020-09-13 20:55:00|9268.9|9246.9|9269.3|9247.3|9269.9|9247.9|9268.5|9246.5|32
1600030800000|2020-09-13 21:00:00|9270.5|9248.5|9269.9|9252.9|9272.2|9255.2|9263.6|9246.6|32
1600031100000|2020-09-13 21:05:00|9266.9|9253.3|9267.6|9255.6|9273.3|9261.3|9261.6|9249.6|48
1600031400000|2020-09-13 21:10:00|9273.6|9261.6|9265.3|9253.3|9273.6|9261.6|9264.7|9252.7|34
1600031700000|2020-09-13 21:15:00|9269.9|9257.9|9270.9|9258.9|9272.5|9260.5|9267.7|9255.7|178
1600032000000|2020-09-13 21:20:00|9271|9259|9259.2|9247.2|9273.8|9261.8|9259.2|9247.2|149
1600032300000|2020-09-13 21:25:00|9255.6|9243.6|9253.9|9241.9|9255.6|9243.6|9253.8|9241.8|11
1600032600000|2020-09-13 21:30:00|9254.6|9242.6|9256.6|9244.6|9259.8|9247.8|9251.2|9239.2|89
1600032900000|2020-09-13 21:35:00|9256.4|9244.4|9258.1|9246.1|9259.9|9247.9|9254.1|9242.1|330
1600033200000|2020-09-13 21:40:00|9258.2|9246.2|9255|9243|9260.1|9248.1|9253|9241|194
1600033500000|2020-09-13 21:45:00|9253.8|9241.8|9253.3|9241.3|9257.6|9245.6|9250.4|9238.4|154
1600033800000|2020-09-13 21:50:00|9253.4|9241.4|9254.3|9242.3|9256.7|9244.7|9250.8|9238.8|212
1600034100000|2020-09-13 21:55:00|9253.7|9241.7|9254.3|9242.3|9257.8|9245.8|9249.6|9237.6|297
1600034400000|2020-09-13 22:00:00|9256.9|9244.9|9256.8|9252|9263.6|9254.8|9254|9242|729
1600034700000|2020-09-13 22:05:00|9256.9|9251.9|9255.8|9251.3|9258.9|9253.6|9255.1|9249.7|485
1600035000000|2020-09-13 22:10:00|9256.1|9251|9253.4|9250.9|9256.5|9252.7|9253.3|9249|464
1600035300000|2020-09-13 22:15:00|9253.5|9250.8|9252.3|9248.3|9256.2|9252.4|9251.7|9247.9|406
1600035600000|2020-09-13 22:20:00|9252.1|9248.5|9252.8|9249.8|9254.5|9250.8|9251.5|9248|412
1600035900000|2020-09-13 22:25:00|9253.2|9249.4|9251.6|9248.4|9253.5|9249.6|9250.7|9247.1|479
1600036200000|2020-09-13 22:30:00|9251.8|9248.3|9248.9|9247.4|9254.3|9250.2|9248.9|9245.4|422
1600036500000|2020-09-13 22:35:00|9249.9|9246.1|9249.1|9246.3|9250.6|9247.9|9248.6|9245.4|420
1600036800000|2020-09-13 22:40:00|9248.4|9246.9|9249|9246.6|9249.8|9247.5|9247.9|9245.3|361
1600037100000|2020-09-13 22:45:00|9249.1|9246.7|9248.8|9246.2|9250.7|9248.4|9248.2|9245.3|398
1600037400000|2020-09-13 22:50:00|9248.6|9246.4|9248.9|9246.5|9249.6|9247.3|9247.9|9245.7|328
1600037700000|2020-09-13 22:55:00|9249.1|9246.4|9250.6|9249.1|9251.8|9250.2|9248.3|9246.2|426
1600038000000|2020-09-13 23:00:00|9251.4|9249.9|9249.8|9248.3|9253.5|9251.8|9249.8|9248.3|515
1600038300000|2020-09-13 23:05:00|9249.9|9248.4|9248.4|9246.9|9251.5|9250|9248.3|9246.8|425
1600038600000|2020-09-13 23:10:00|9248.3|9246.8|9249.1|9247.6|9249.8|9248.3|9248.3|9246.8|482
1600038900000|2020-09-13 23:15:00|9249.2|9247.7|9250.1|9248.6|9251.3|9249.8|9249.1|9247.6|657
1600039200000|2020-09-13 23:20:00|9250.2|9248.7|9250.6|9249.1|9250.7|9249.2|9249.2|9247.7|196
1600039500000|2020-09-13 23:25:00|9250.5|9249|9249.7|9248.2|9250.6|9249.1|9249.4|9247.9|223
1600039800000|2020-09-13 23:30:00|9249.8|9248.3|9249.2|9247.7|9250.1|9248.6|9248.9|9247.4|155
1600040100000|2020-09-13 23:35:00|9249.3|9247.8|9249|9247.5|9249.6|9248.1|9248.5|9247|137
1600040400000|2020-09-13 23:40:00|9248.9|9247.4|9250.3|9248.8|9250.5|9249|9248.8|9247.3|171
1600040700000|2020-09-13 23:45:00|9250.2|9248.7|9249.6|9248.7|9250.6|9249.1|9249.5|9248.1|172
1600041000000|2020-09-13 23:50:00|9249.7|9248.2|9247.8|9246.3|9250.4|9248.9|9247.7|9246.2|264
1600041300000|2020-09-13 23:55:00|9247.7|9246.2|9246.1|9244.6|9248.1|9246.6|9246|9244.5|193
1600041600000|2020-09-14 00:00:00|9246.2|9244.7|9245.2|9243.7|9247|9245.5|9245.1|9243.6|252
1600041900000|2020-09-14 00:05:00|9245.3|9243.8|9244.1|9242.6|9245.3|9243.8|9243.9|9242.4|215
1600042200000|2020-09-14 00:10:00|9244|9242.5|9244.5|9243|9244.7|9243.4|9243.8|9242.3|218
1600042500000|2020-09-14 00:15:00|9244.6|9243.1|9244.7|9243.2|9244.9|9243.7|9244.1|9242.9|182
1600042800000|2020-09-14 00:20:00|9244.8|9243.3|9247.4|9245.9|9248|9246.5|9244.2|9242.9|236
1600043100000|2020-09-14 00:25:00|9247.3|9245.8|9249.1|9247.6|9250|9248.5|9246.4|9244.9|431
1600043400000|2020-09-14 00:30:00|9249|9247.5|9248.3|9246.8|9249.4|9247.9|9248|9246.5|219
1600043700000|2020-09-14 00:35:00|9248.4|9246.9|9249|9247.5|9250.3|9248.8|9248.3|9246.8|189
1600044000000|2020-09-14 00:40:00|9248.9|9247.4|9251.3|9249.8|9251.3|9249.8|9248.9|9247.4|167
1600044300000|2020-09-14 00:45:00|9251.2|9249.7|9251.3|9249.8|9251.7|9250.3|9250.1|9249|316
1600044600000|2020-09-14 00:50:00|9251.2|9249.7|9248.5|9247|9251.6|9250.1|9247.5|9246|266
1600044900000|2020-09-14 00:55:00|9248.4|9246.9|9249.6|9248.1|9250|9248.9|9248.1|9246.6|214
1600045200000|2020-09-14 01:00:00|9249.2|9247.7|9247.9|9246.4|9251.1|9249.6|9247.7|9246.2|387
1600045500000|2020-09-14 01:05:00|9248|9246.5|9246.9|9245.4|9248|9246.5|9246.4|9244.9|270
1600045800000|2020-09-14 01:10:00|9247|9245.5|9248.5|9247|9249|9247.5|9247|9245.5|185
1600046100000|2020-09-14 01:15:00|9248.6|9247.1|9247|9245.5|9248.6|9247.1|9246|9244.5|242
1600046400000|2020-09-14 01:20:00|9247.1|9245.6|9249.3|9247.8|9250.1|9248.6|9246.7|9245.2|242
1600046700000|2020-09-14 01:25:00|9249.4|9247.9|9248.9|9247.4|9249.8|9248.3|9248.6|9247.1|150
1600047000000|2020-09-14 01:30:00|9249|9247.5|9247.4|9245.9|9249.3|9247.8|9246.4|9244.9|192
1600047300000|2020-09-14 01:35:00|9247.3|9245.8|9247.1|9245.6|9248.6|9247.1|9245.7|9244.2|190
1600047600000|2020-09-14 01:40:00|9247.2|9245.7|9247.4|9245.9|9247.9|9246.5|9245.9|9244.4|237
1600047900000|2020-09-14 01:45:00|9247.5|9246|9246.1|9244.6|9247.9|9246.6|9246|9244.5|210
1600048200000|2020-09-14 01:50:00|9246|9244.5|9246.6|9245.1|9246.9|9245.5|9245.4|9243.9|173
1600048500000|2020-09-14 01:55:00|9246.8|9245.3|9244.5|9243.6|9246.9|9245.5|9244.5|9243.3|227
1600048800000|2020-09-14 02:00:00|9244.9|9243.4|9247.9|9246.4|9248.4|9247.1|9244.7|9243.3|318
1600049100000|2020-09-14 02:05:00|9247.8|9246.3|9243.9|9242.4|9247.9|9246.4|9243.4|9242.1|325
1600049400000|2020-09-14 02:10:00|9243.8|9242.3|9242.6|9241.7|9244.3|9242.9|9242.4|9241.4|319
1600049700000|2020-09-14 02:15:00|9243|9241.5|9241.8|9240.3|9243.9|9242.8|9241.2|9239.9|333
1600050000000|2020-09-14 02:20:00|9241.5|9240.6|9241|9239.5|9243|9241.5|9237.2|9235.7|287
1600050300000|2020-09-14 02:25:00|9241.2|9239.7|9242.6|9241.1|9243.3|9241.8|9240|9238.6|268
1600050600000|2020-09-14 02:30:00|9242.7|9241.2|9242.2|9240.7|9243.1|9241.7|9241.2|9240|376
1600050900000|2020-09-14 02:35:00|9242.3|9240.8|9241.8|9240.3|9242.7|9241.2|9241.5|9240.1|286
1600051200000|2020-09-14 02:40:00|9241.7|9240.2|9240.6|9239.1|9242|9240.6|9240|9238.5|265
1600051500000|2020-09-14 02:45:00|9240.5|9239|9242.8|9241.3|9243.5|9242.1|9240.5|9239|245
1600051800000|2020-09-14 02:50:00|9242.9|9241.4|9240.9|9239.4|9243.9|9242.7|9239.8|9238.3|239
1600052100000|2020-09-14 02:55:00|9240.8|9239.3|9241.6|9240.1|9242.1|9240.6|9240.1|9238.6|234
1600052400000|2020-09-14 03:00:00|9241.5|9240|9240.9|9239.4|9241.8|9240.3|9239.7|9238.7|234
1600052700000|2020-09-14 03:05:00|9241|9239.5|9242.3|9240.8|9242.3|9240.8|9239.9|9238.8|185
1600053000000|2020-09-14 03:10:00|9242.4|9240.9|9240.7|9239.2|9242.8|9241.3|9240.1|9238.6|185
1600053300000|2020-09-14 03:15:00|9240.8|9239.3|9241|9239.5|9242|9240.5|9239.2|9237.7|204
1600053600000|2020-09-14 03:20:00|9241.1|9239.6|9241.6|9240.1|9241.6|9240.3|9240.4|9239|134
1600053900000|2020-09-14 03:25:00|9241.5|9240|9240.3|9238.8|9242.3|9240.8|9240.3|9238.8|179
1600054200000|2020-09-14 03:30:00|9240.4|9238.9|9240.2|9238.7|9240.8|9239.4|9239.8|9238.3|142
1600054500000|2020-09-14 03:35:00|9240.1|9238.6|9239|9237.5|9240.1|9238.6|9238.6|9237.1|174
1600054800000|2020-09-14 03:40:00|9239.1|9237.6|9240.2|9238.7|9240.3|9238.8|9238.7|9237.3|140
1600055100000|2020-09-14 03:45:00|9240.1|9238.6|9240.9|9239.4|9241.2|9239.7|9239.3|9238|178
1600055400000|2020-09-14 03:50:00|9240.8|9239.3|9240|9238.5|9240.9|9239.4|9239.9|9238.4|118
1600055700000|2020-09-14 03:55:00|9240.1|9238.6|9241.3|9239.8|9241.4|9239.9|9240.1|9238.6|127
1600056000000|2020-09-14 04:00:00|9241.4|9239.9|9241.1|9239.6|9243.1|9241.6|9240.6|9239.3|202
1600056300000|2020-09-14 04:05:00|9241|9239.5|9242.2|9240.7|9242.3|9241|9240.3|9239.1|181
1600056600000|2020-09-14 04:10:00|9242.1|9240.6|9241.6|9240.1|9242.2|9240.9|9241|9239.7|112
1600056900000|2020-09-14 04:15:00|9241.5|9240|9241.1|9239.6|9241.8|9240.3|9240.8|9239.4|112
1600057200000|2020-09-14 04:20:00|9240.9|9240|9241.5|9240|9242.1|9240.6|9240.9|9239.6|112
1600057500000|2020-09-14 04:25:00|9241.6|9240.1|9242.5|9241|9242.6|9241.1|9241.4|9239.9|118
1600057800000|2020-09-14 04:30:00|9242.6|9241.1|9241.6|9240.1|9242.8|9241.3|9241.5|9240|143
1600058100000|2020-09-14 04:35:00|9241.7|9240.2|9242.1|9240.6|9242.6|9241.3|9241.5|9240.1|183
1600058400000|2020-09-14 04:40:00|9242|9240.5|9241.4|9239.9|9242.2|9241|9240.9|9239.5|156
1600058700000|2020-09-14 04:45:00|9241.5|9240|9241.3|9240.4|9241.9|9240.4|9240.9|9239.4|133
1600059000000|2020-09-14 04:50:00|9241.2|9240.3|9242.9|9241.4|9243.1|9241.6|9241.2|9240.3|102
1600059300000|2020-09-14 04:55:00|9242.8|9241.3|9243.2|9241.7|9243.3|9242|9241.7|9240.5|141
1600059600000|2020-09-14 05:00:00|9242.9|9242|9243.2|9242.3|9243.5|9242.3|9242.3|9241.1|128
1600059900000|2020-09-14 05:05:00|9243.1|9242.2|9244.2|9242.7|9244.5|9243.4|9243.1|9241.9|134
1600060200000|2020-09-14 05:10:00|9244.1|9242.6|9244.9|9244|9246|9245|9243.6|9242.3|227
1600060500000|2020-09-14 05:15:00|9244.8|9243.9|9245|9244.1|9245.8|9244.6|9244.7|9243.6|117
1600060800000|2020-09-14 05:20:00|9245.1|9244.2|9241.9|9241|9245.1|9244.2|9241.6|9240.4|240
1600061100000|2020-09-14 05:25:00|9241.8|9240.9|9241.8|9240.3|9242.8|9241.4|9240.6|9239.4|252
1600061400000|2020-09-14 05:30:00|9241.9|9240.4|9243.4|9241.9|9243.9|9242.7|9241.3|9240|222
1600061700000|2020-09-14 05:35:00|9243.5|9242|9245|9243.5|9245.2|9244|9242.1|9241|301
1600062000000|2020-09-14 05:40:00|9244.8|9243.9|9243.7|9242.2|9245.2|9243.9|9242.8|9241.5|203
1600062300000|2020-09-14 05:45:00|9243.8|9242.3|9240.2|9239.3|9243.8|9242.7|9239.3|9238.1|271
1600062600000|2020-09-14 05:50:00|9240.5|9239|9242.1|9240.6|9242.5|9241.4|9240.3|9238.8|276
1600062900000|2020-09-14 05:55:00|9242.2|9240.7|9240.3|9238.8|9242.7|9241.4|9238.2|9237.1|360
1600063200000|2020-09-14 06:00:00|9240.4|9238.9|9241.2|9239.7|9243.7|9242.2|9240.1|9238.7|483
1600063500000|2020-09-14 06:05:00|9240.7|9239.8|9240.6|9239.1|9242|9240.7|9238.8|9237.9|460
1600063800000|2020-09-14 06:10:00|9240.7|9239.2|9241.8|9240.9|9243.2|9241.7|9240|9239|381
1600064100000|2020-09-14 06:15:00|9242.2|9240.7|9244.6|9243.1|9245.8|9244.5|9241.8|9240.5|441
1600064400000|2020-09-14 06:20:00|9244.4|9243.5|9241.8|9240.3|9246.5|9245.3|9241.5|9240.2|478
1600064700000|2020-09-14 06:25:00|9242.2|9240.9|9240.6|9239.1|9242.3|9241.1|9238.9|9237.8|436
1600065000000|2020-09-14 06:30:00|9240.3|9239.4|9241.4|9240.5|9243|9241.9|9240.2|9239.1|380
1600065300000|2020-09-14 06:35:00|9241.3|9240.4|9241.3|9240.4|9242.8|9241.6|9240.7|9239.8|260
1600065600000|2020-09-14 06:40:00|9241.2|9240.3|9239.7|9238.2|9241.4|9240.5|9238.8|9237.9|261
1600065900000|2020-09-14 06:45:00|9239.5|9238.6|9236.5|9235|9240|9239|9236.1|9234.8|502
1600066200000|2020-09-14 06:50:00|9236.6|9235.1|9237.4|9236.5|9239.7|9238.5|9234.8|9233.5|518
1600066500000|2020-09-14 06:55:00|9237.7|9236.2|9234.2|9232.7|9237.7|9236.5|9233|9231.8|530
1600066800000|2020-09-14 07:00:00|9234.4|9232.9|9237|9236.1|9237.7|9236.4|9232|9230.9|741
1600067100000|2020-09-14 07:05:00|9236.9|9236|9238.5|9237.6|9239.3|9238.1|9233.2|9232.1|724
1600067400000|2020-09-14 07:10:00|9238.6|9237.7|9239.5|9238|9241.2|9240|9238.1|9236.9|560
1600067700000|2020-09-14 07:15:00|9239.2|9238.3|9241.9|9241|9242.7|9241.8|9237.7|9236.5|618
1600068000000|2020-09-14 07:20:00|9241.8|9240.9|9234.2|9233.3|9244.5|9243.1|9234.1|9233.2|685
1600068300000|2020-09-14 07:25:00|9234.3|9233.4|9236.6|9235.1|9238.2|9237.2|9233.4|9232.2|569
1600068600000|2020-09-14 07:30:00|9236.5|9235.6|9234.1|9233.2|9238.7|9237.6|9232.2|9231.3|682
1600068900000|2020-09-14 07:35:00|9234.8|9233.3|9238.3|9237.4|9241.2|9240|9234.1|9233|637
1600069200000|2020-09-14 07:40:00|9238.5|9237.6|9242|9241.1|9243.3|9242.3|9238.5|9237.6|518
1600069500000|2020-09-14 07:45:00|9242.1|9241.2|9242.1|9241.2|9244.1|9243.2|9239.7|9238.6|570
1600069800000|2020-09-14 07:50:00|9242.2|9241.3|9236.6|9235.7|9244.8|9243.6|9235.5|9234.4|602
1600070100000|2020-09-14 07:55:00|9236.7|9235.8|9237|9235.5|9238|9237.1|9233.6|9232.4|661
1600070400000|2020-09-14 08:00:00|9237.1|9236.2|9234.7|9233.8|9238.6|9237.3|9234.1|9233.1|549
1600070700000|2020-09-14 08:05:00|9234.8|9233.9|9236.2|9235.3|9238.4|9237.2|9234|9232.8|488
1600071000000|2020-09-14 08:10:00|9236.3|9235.4|9233.9|9233|9239|9238|9233.6|9232.7|613
1600071300000|2020-09-14 08:15:00|9233.8|9232.9|9230.2|9229.3|9236.9|9235.8|9229.6|9228.4|685
1600071600000|2020-09-14 08:20:00|9231.1|9229.6|9227|9226.1|9231.7|9230.4|9224.7|9223.5|589
1600071900000|2020-09-14 08:25:00|9226.9|9226|9231.1|9230.2|9231.9|9230.8|9226.9|9225.7|533
1600072200000|2020-09-14 08:30:00|9231.5|9230|9230.8|9229.9|9233.2|9232.1|9227.4|9226.3|677
1600072500000|2020-09-14 08:35:00|9230.7|9229.8|9229.8|9228.3|9232.6|9231.3|9229.1|9227.9|532
1600072800000|2020-09-14 08:40:00|9229.6|9228.7|9229|9227.5|9232.3|9231.1|9228.2|9227|510
1600073100000|2020-09-14 08:45:00|9228.9|9227.4|9231.8|9230.9|9232.9|9231.8|9228.4|9227.2|575
1600073400000|2020-09-14 08:50:00|9232.2|9230.7|9232.9|9232|9233.7|9232.4|9229.4|9228.3|496
1600073700000|2020-09-14 08:55:00|9233.4|9232.5|9230.1|9228.6|9235|9233.8|9229.4|9227.9|509
1600074000000|2020-09-14 09:00:00|9229.9|9228.4|9226.6|9225.1|9232.3|9231.1|9225.6|9224.5|669
1600074300000|2020-09-14 09:05:00|9226.5|9225|9222.6|9221.1|9227.6|9226.4|9222.1|9220.8|540
1600074600000|2020-09-14 09:10:00|9222.5|9221|9223.8|9222.9|9226.2|9224.9|9220.9|9219.8|595
1600074900000|2020-09-14 09:15:00|9224.1|9222.6|9225.8|9224.9|9228.1|9226.9|9222.1|9220.8|596
1600075200000|2020-09-14 09:20:00|9225.9|9225|9227.7|9226.8|9231|9229.7|9225|9223.8|540
1600075500000|2020-09-14 09:25:00|9227.6|9226.7|9227.3|9225.8|9228.9|9227.7|9224.6|9223.2|626
1600075800000|2020-09-14 09:30:00|9227.2|9225.7|9228.7|9227.8|9230.5|9229.3|9226.1|9224.8|588
1600076100000|2020-09-14 09:35:00|9228.8|9227.9|9228.5|9227.6|9231.3|9229.8|9228.1|9227|507
1600076400000|2020-09-14 09:40:00|9228.9|9227.4|9224.7|9223.8|9229|9227.8|9221.8|9220.7|681
1600076700000|2020-09-14 09:45:00|9224.6|9223.7|9224|9223.1|9228.2|9226.7|9221.9|9220.4|644
1600077000000|2020-09-14 09:50:00|9224.1|9223.2|9229|9228.1|9229.6|9228.3|9222.7|9221.7|609
1600077300000|2020-09-14 09:55:00|9228.9|9228|9228.2|9226.7|9229.5|9228.4|9226|9224.8|529
1600077600000|2020-09-14 10:00:00|9228.3|9226.8|9228.5|9227.6|9230.9|9230|9226.5|9225.4|544
1600077900000|2020-09-14 10:05:00|9228.4|9227.5|9230.5|9229|9231.5|9230.4|9227.2|9226|549
1600078200000|2020-09-14 10:10:00|9230.2|9229.3|9217.4|9215.9|9230.7|9229.3|9215.3|9214.1|896
1600078500000|2020-09-14 10:15:00|9217.6|9216.1|9223.1|9221.6|9224|9223|9217.3|9216.1|651
1600078800000|2020-09-14 10:20:00|9223.2|9221.7|9226.5|9225|9226.9|9225.7|9220.3|9219.2|545
1600079100000|2020-09-14 10:25:00|9226.7|9225.2|9226.1|9224.6|9226.9|9225.7|9223.3|9222|538
1600079400000|2020-09-14 10:30:00|9226|9224.5|9224.1|9222.6|9227.5|9226.5|9222.7|9221.4|714
1600079700000|2020-09-14 10:35:00|9224|9222.5|9227.7|9226.8|9228|9226.8|9221.6|9220.2|695
1600080000000|2020-09-14 10:40:00|9227.8|9226.9|9225.8|9224.9|9228.4|9227.2|9224.4|9222.9|417
1600080300000|2020-09-14 10:45:00|9226.3|9224.8|9222.7|9221.2|9228.2|9226.8|9218.1|9216.6|765
1600080600000|2020-09-14 10:50:00|9222.6|9221.1|9222.7|9221.8|9225.1|9223.9|9221.4|9220.1|571
1600080900000|2020-09-14 10:55:00|9222.9|9221.4|9220.1|9219.2|9224.3|9223.3|9219.9|9218.9|721
1600081200000|2020-09-14 11:00:00|9219.9|9219|9222.8|9221.9|9223.4|9222.5|9219.5|9218.1|613
1600081500000|2020-09-14 11:05:00|9222.9|9222|9222.6|9221.7|9225.5|9224.3|9222.6|9221.3|525
1600081800000|2020-09-14 11:10:00|9222.7|9221.8|9223.9|9223|9225.4|9224.5|9221.9|9220.5|434
1600082100000|2020-09-14 11:15:00|9224|9223.1|9224.8|9223.9|9225.7|9224.6|9222.7|9221.6|375
1600082400000|2020-09-14 11:20:00|9224.9|9224|9224.5|9223.6|9225.3|9224.1|9221.4|9220.2|530
1600082700000|2020-09-14 11:25:00|9224.6|9223.7|9224.1|9222.6|9228.4|9226.9|9223.5|9222.2|542
1600083000000|2020-09-14 11:30:00|9224.2|9222.7|9223.3|9222.4|9225.7|9224.5|9222.5|9221|537
1600083300000|2020-09-14 11:35:00|9223.2|9222.3|9219.9|9219|9223.9|9222.7|9219.5|9218.3|473
1600083600000|2020-09-14 11:40:00|9219.8|9218.9|9220.9|9219.4|9221.3|9220|9217.4|9216.2|628
1600083900000|2020-09-14 11:45:00|9221|9219.5|9218.4|9216.9|9222.6|9221.4|9217.6|9216.3|415
1600084200000|2020-09-14 11:50:00|9218.5|9217|9217.5|9216|9218.5|9217.2|9215.8|9214.6|382
1600084500000|2020-09-14 11:55:00|9217.4|9215.9|9216.8|9215.9|9217.4|9216.3|9213.2|9212.2|506
1600084800000|2020-09-14 12:00:00|9216.9|9215.4|9221|9220.1|9221.2|9220.3|9216.9|9215.4|580
1600085100000|2020-09-14 12:05:00|9221.1|9220.2|9219.3|9218.4|9222.3|9221.3|9216.8|9215.3|472
1600085400000|2020-09-14 12:10:00|9219.4|9218.5|9220.2|9219.3|9222.6|9221.2|9217.5|9216|494
1600085700000|2020-09-14 12:15:00|9220.1|9219.2|9228.8|9227.3|9229.8|9228.5|9219|9217.6|859
1600086000000|2020-09-14 12:20:00|9228.9|9227.4|9229.6|9228.7|9230.4|9229.1|9228.1|9226.6|517
1600086300000|2020-09-14 12:25:00|9229.7|9228.8|9230.9|9230|9233.3|9232.1|9229.1|9228|676
1600086600000|2020-09-14 12:30:00|9231.4|9229.9|9233.2|9231.7|9234.1|9232.8|9230.7|9229.5|634
1600086900000|2020-09-14 12:35:00|9233.3|9231.8|9235.8|9234.3|9235.9|9234.8|9231.7|9230.4|536
1600087200000|2020-09-14 12:40:00|9235.7|9234.2|9234.7|9233.2|9239|9237.5|9232.7|9231.5|594
1600087500000|2020-09-14 12:45:00|9234.5|9233.6|9230.3|9229.4|9234.8|9233.6|9230|9228.7|533
1600087800000|2020-09-14 12:50:00|9230.4|9229.5|9231.9|9231|9234.4|9233.1|9229.9|9228.8|654
1600088100000|2020-09-14 12:55:00|9231.8|9230.9|9225.9|9225|9232.7|9231.4|9225|9223.8|566
1600088400000|2020-09-14 13:00:00|9225.8|9224.9|9218.4|9216.9|9226.7|9225.8|9215.6|9214.1|790
1600088700000|2020-09-14 13:05:00|9218.3|9216.8|9213|9211.5|9221|9219.7|9211.6|9210.4|870
1600089000000|2020-09-14 13:10:00|9212.9|9211.4|9217.5|9216|9217.7|9216.5|9212.1|9211.1|669
1600089300000|2020-09-14 13:15:00|9217.4|9216.6|9214.7|9213.8|9221.4|9220.5|9213.5|9212.4|717
1600089600000|2020-09-14 13:20:00|9215.1|9213.6|9214.2|9212.7|9217.1|9215.8|9213.4|9212.2|489
1600089900000|2020-09-14 13:25:00|9214.1|9212.6|9208.6|9207.1|9214.1|9213|9207.7|9206.4|771
1600090200000|2020-09-14 13:30:00|9208.4|9206.9|9211.6|9210.1|9212.8|9211.3|9207.9|9206.6|914
1600090500000|2020-09-14 13:35:00|9211.5|9210|9211.6|9210.7|9214.7|9213.3|9209.3|9207.8|837
1600090800000|2020-09-14 13:40:00|9211.7|9210.8|9208|9206.5|9212.4|9211.2|9207.5|9206.2|772
1600091100000|2020-09-14 13:45:00|9207.8|9206.3|9206.3|9205.4|9208.6|9207.2|9201.5|9200.3|899
1600091400000|2020-09-14 13:50:00|9206.7|9205.2|9209.6|9208.1|9211.8|9210.9|9205.6|9204.4|809
1600091700000|2020-09-14 13:55:00|9209.7|9208.2|9212.1|9211.2|9214.5|9213.3|9208.4|9207.3|807
1600092000000|2020-09-14 14:00:00|9212.2|9211.3|9210.1|9209.2|9214.3|9213.3|9209|9207.7|765
1600092300000|2020-09-14 14:05:00|9210.2|9209.3|9209.2|9207.7|9212.1|9210.9|9205.9|9204.8|618
1600092600000|2020-09-14 14:10:00|9209.1|9207.6|9212|9211.1|9212.4|9211.1|9206.1|9205.2|656
1600092900000|2020-09-14 14:15:00|9212.4|9210.9|9208.1|9206.6|9212.4|9210.9|9207.1|9205.6|661
1600093200000|2020-09-14 14:20:00|9208|9206.5|9215.5|9214|9216.4|9215.2|9208|9206.5|731
1600093500000|2020-09-14 14:25:00|9215.6|9214.1|9221.8|9220.3|9221.8|9220.3|9213.9|9212.8|729
1600093800000|2020-09-14 14:30:00|9221.6|9220.1|9223.8|9222.3|9227.5|9226|9218.6|9217.7|704
1600094100000|2020-09-14 14:35:00|9223.9|9222.4|9222.7|9221.8|9229.8|9228.3|9222|9220.7|924
1600094400000|2020-09-14 14:40:00|9223|9221.5|9226.1|9224.6|9226.4|9224.9|9219.9|9218.4|693
1600094700000|2020-09-14 14:45:00|9226|9224.5|9227.2|9226.3|9228.7|9227.5|9224.4|9223.1|729
1600095000000|2020-09-14 14:50:00|9227.3|9226.4|9222.4|9220.9|9227.5|9226.4|9220.5|9219.3|712
1600095300000|2020-09-14 14:55:00|9222.3|9220.8|9216.3|9215.4|9224.7|9223.7|9215.4|9214.3|764
1600095600000|2020-09-14 15:00:00|9216.2|9215.3|9215.4|9214.5|9219.4|9218.3|9215|9214.1|779
1600095900000|2020-09-14 15:05:00|9216.2|9214.7|9216.6|9215.1|9216.9|9215.6|9211.8|9210.9|515
1600096200000|2020-09-14 15:10:00|9216.3|9215.4|9219.7|9218.2|9220|9218.9|9216.1|9214.8|470
1600096500000|2020-09-14 15:15:00|9219.3|9218.4|9225.6|9224.1|9226.5|9225.1|9219.2|9218|550
1600096800000|2020-09-14 15:20:00|9225.5|9224|9224.5|9223|9227.5|9226|9222.4|9221.4|410
1600097100000|2020-09-14 15:25:00|9224.4|9222.9|9221.9|9220.4|9225.6|9224.4|9221.2|9219.8|423
1600097400000|2020-09-14 15:30:00|9221.7|9220.2|9220.6|9219.1|9222.4|9221.4|9220|9218.5|630
1600097700000|2020-09-14 15:35:00|9220.5|9219|9217.7|9216.8|9220.5|9219.2|9216.9|9215.7|487
1600098000000|2020-09-14 15:40:00|9217.6|9216.7|9217.7|9216.8|9219.9|9218.7|9216.5|9215|496
1600098300000|2020-09-14 15:45:00|9217.6|9216.7|9224.6|9223.1|9225.4|9224.1|9215.7|9214.4|555
1600098600000|2020-09-14 15:50:00|9224.5|9223|9224.3|9222.8|9229.3|9228.2|9222.7|9221.4|630
1600098900000|2020-09-14 15:55:00|9224.5|9223|9222.4|9221.5|9229|9227.6|9221.7|9220.5|667
1600099200000|2020-09-14 16:00:00|9222.8|9221.3|9224.7|9223.8|9225.2|9223.8|9220.2|9219|539
1600099500000|2020-09-14 16:05:00|9224.6|9223.7|9226.1|9224.6|9226.2|9225|9222.1|9220.6|516
1600099800000|2020-09-14 16:10:00|9226.2|9224.7|9224.9|9223.4|9226.6|9225.4|9223.8|9222.6|431
1600100100000|2020-09-14 16:15:00|9225.1|9223.6|9221.2|9220.3|9225.1|9223.8|9220.3|9219.1|430
1600100400000|2020-09-14 16:20:00|9221.1|9220.2|9220.5|9219.6|9222.4|9221.5|9219.7|9218.6|399
1600100700000|2020-09-14 16:25:00|9220.6|9219.7|9219.9|9218.4|9221.3|9220|9219|9218|371
1600101000000|2020-09-14 16:30:00|9220|9218.5|9219|9217.5|9221.6|9220.4|9218.6|9217.4|510
1600101300000|2020-09-14 16:35:00|9219.1|9217.6|9220.5|9219|9221.2|9220|9217.9|9216.8|392
1600101600000|2020-09-14 16:40:00|9220.4|9218.9|9219.4|9217.9|9220.5|9219.2|9217.9|9216.7|375
1600101900000|2020-09-14 16:45:00|9219.3|9217.8|9220.6|9219.7|9220.8|9219.9|9217.8|9216.6|378
1600102200000|2020-09-14 16:50:00|9220.7|9219.8|9221.4|9219.9|9222.9|9221.8|9220|9219|381
1600102500000|2020-09-14 16:55:00|9221.3|9219.8|9222.6|9221.1|9224|9222.9|9219.7|9218.4|487
1600102800000|2020-09-14 17:00:00|9222.4|9220.9|9223.4|9221.9|9224.5|9223.2|9221.7|9220.5|488
1600103100000|2020-09-14 17:05:00|9223.3|9221.8|9222.4|9221.5|9224.2|9223|9221.8|9220.7|458
1600103400000|2020-09-14 17:10:00|9222.7|9221.2|9222.9|9221.4|9223.6|9222.5|9221.9|9220.5|260
1600103700000|2020-09-14 17:15:00|9222.8|9221.3|9222.6|9221.1|9223.5|9222.3|9220.6|9219.2|389
1600104000000|2020-09-14 17:20:00|9222.5|9221|9221.3|9219.8|9222.6|9221.3|9220.3|9219.2|383
1600104300000|2020-09-14 17:25:00|9221.2|9219.7|9220.2|9218.7|9222.5|9221.4|9218.9|9218|472
1600104600000|2020-09-14 17:30:00|9220.3|9218.8|9220.6|9219.1|9221.9|9221|9219.3|9218.2|384
1600104900000|2020-09-14 17:35:00|9220.3|9218.8|9221|9220.1|9221.7|9220.6|9219|9217.8|448
1600105200000|2020-09-14 17:40:00|9221.2|9220.3|9223|9222.1|9223.6|9222.3|9220.7|9219.5|409
1600105500000|2020-09-14 17:45:00|9223.1|9222.2|9222.3|9221.4|9223.4|9222.3|9220.9|9219.9|326
1600105800000|2020-09-14 17:50:00|9222.2|9221.3|9222.1|9221.2|9224.4|9223.2|9221.9|9221|346
1600106100000|2020-09-14 17:55:00|9222.2|9221.3|9221.2|9220.3|9223.1|9221.9|9220.9|9219.7|297
1600106400000|2020-09-14 18:00:00|9221.4|9219.9|9225.2|9223.7|9225.6|9224.4|9220.9|9219.9|383
1600106700000|2020-09-14 18:05:00|9224.9|9224|9225.1|9224.2|9225.6|9224.7|9224.3|9223.1|227
1600107000000|2020-09-14 18:10:00|9225|9224.1|9225.4|9223.9|9225.5|9224.4|9224|9222.9|333
1600107300000|2020-09-14 18:15:00|9225.3|9223.8|9227.4|9225.9|9228.3|9227.1|9224.4|9223.1|304
1600107600000|2020-09-14 18:20:00|9227.5|9226|9226.6|9225.7|9227.5|9226.4|9225.9|9224.8|256
1600107900000|2020-09-14 18:25:00|9226.5|9225.6|9227.6|9226.1|9228.1|9227|9226.4|9225.5|297
1600108200000|2020-09-14 18:30:00|9227.5|9226|9228.6|9227.7|9228.9|9227.7|9227|9226|278
1600108500000|2020-09-14 18:35:00|9228.7|9227.8|9230.6|9229.7|9230.7|9229.8|9228|9226.9|289
1600108800000|2020-09-14 18:40:00|9230.7|9229.8|9229.8|9228.3|9231.9|9230.9|9229.3|9228.2|326
1600109100000|2020-09-14 18:45:00|9229.9|9228.4|9227.1|9226.2|9230.2|9229|9226.9|9226|275
1600109400000|2020-09-14 18:50:00|9227|9226.1|9228.5|9227.6|9228.9|9227.7|9226.4|9225.5|333
1600109700000|2020-09-14 18:55:00|9228.2|9227.3|9230.1|9228.6|9230.3|9229|9226.8|9225.9|456
1600110000000|2020-09-14 19:00:00|9230|9228.5|9229|9227.5|9230.1|9228.8|9227|9225.8|626
1600110300000|2020-09-14 19:05:00|9229.1|9227.6|9227.7|9226.2|9229.1|9227.9|9226.6|9225.3|392
1600110600000|2020-09-14 19:10:00|9227.6|9226.1|9227.5|9226|9228.5|9227.4|9226.9|9225.7|258
1600110900000|2020-09-14 19:15:00|9227.4|9225.9|9226.8|9225.9|9228.9|9227.5|9226.7|9225.5|230
1600111200000|2020-09-14 19:20:00|9226.7|9225.8|9228|9227.1|9230.5|9229.3|9226.7|9225.8|301
1600111500000|2020-09-14 19:25:00|9228.1|9227.2|9226.8|9225.3|9228.8|9227.6|9225.5|9224.2|455
1600111800000|2020-09-14 19:30:00|9226.7|9225.2|9227.6|9226.1|9228.7|9227.2|9225|9223.7|417
1600112100000|2020-09-14 19:35:00|9227.7|9226.2|9227.6|9226.1|9228.5|9227|9225.7|9224.2|327
1600112400000|2020-09-14 19:40:00|9227.5|9226|9230.1|9228.6|9230.3|9229.2|9227.5|9226|259
1600112700000|2020-09-14 19:45:00|9230|9228.5|9230.7|9229.2|9231.1|9229.7|9229.4|9228.3|328
1600113000000|2020-09-14 19:50:00|9230.9|9229.4|9230.1|9228.6|9232.1|9230.6|9228.6|9227.3|385
1600113300000|2020-09-14 19:55:00|9229.7|9228.2|9228.7|9227.2|9231.7|9230.2|9228.1|9226.9|473
1600113600000|2020-09-14 20:00:00|9228.8|9227.3|9228.9|9228|9230.3|9229|9228.1|9226.6|406
1600113900000|2020-09-14 20:05:00|9229|9228.1|9229.7|9228.2|9229.7|9228.5|9228.1|9226.9|259
1600114200000|2020-09-14 20:10:00|9229.8|9228.3|9229.3|9228.4|9229.8|9228.5|9227.4|9226.2|298
1600114500000|2020-09-14 20:15:00|9229.4|9227.9|9230.3|9228.8|9231|9229.7|9229.1|9227.6|199
1600114800000|2020-09-14 20:20:00|9230.4|9228.9|9229.4|9228.5|9231.2|9230|9229|9227.5|176
1600115100000|2020-09-14 20:25:00|9229.2|9228.3|9230.1|9228.6|9230.5|9229|9229.1|9227.9|157
1600115400000|2020-09-14 20:30:00|9230|9228.5|9229.9|9228.4|9230.2|9229.1|9229.3|9228|188
1600115700000|2020-09-14 20:35:00|9230|9228.5|9230.5|9229.6|9231.2|9230.1|9229.3|9228.2|201
1600116000000|2020-09-14 20:40:00|9230.9|9229.4|9232.7|9231.2|9234.1|9232.8|9230.5|9229.1|249
1600116300000|2020-09-14 20:45:00|9232.6|9231.1|9235|9233.5|9235.5|9234|9232.6|9231.1|270
1600116600000|2020-09-14 20:50:00|9234.9|9233.4|9237.9|9236.4|9237.9|9236.4|9234.8|9233.3|343
1600116900000|2020-09-14 20:55:00|9238|9236.5|9239.3|9232.2|9239.3|9236.5|9235.1|9229.3|492
1600117200000|2020-09-14 21:00:00|9240.3|9231.3|9238.6|9228.9|9244.3|9233.9|9237.2|9227.6|90
1600117500000|2020-09-14 21:05:00|9240.3|9228.3|9236.4|9229.9|9244.5|9233.8|9235.9|9227.4|198
1600117800000|2020-09-14 21:10:00|9236.6|9230|9240.8|9231|9243.2|9233.9|9236.6|9228.9|299
1600118100000|2020-09-14 21:15:00|9240.7|9230.7|9242.4|9231.4|9243.3|9233|9237.3|9228.5|258
1600118400000|2020-09-14 21:20:00|9242.6|9231.5|9241.4|9231.8|9243.7|9233.6|9239.1|9229.4|208
1600118700000|2020-09-14 21:25:00|9240.8|9231.6|9239.8|9233.4|9242.8|9234|9238.2|9230.5|190
1600119000000|2020-09-14 21:30:00|9239.7|9233.6|9238.7|9233|9241.9|9233.8|9236.7|9228.1|334
1600119300000|2020-09-14 21:35:00|9238.8|9232.9|9238.4|9232.7|9239.4|9233.7|9237.5|9232.1|283
1600119600000|2020-09-14 21:40:00|9238.2|9232.6|9238.7|9234|9240.1|9234.3|9237.9|9232.1|302
1600119900000|2020-09-14 21:45:00|9238.9|9233.9|9238.8|9233.7|9239.8|9234.2|9237.8|9232.9|273
1600120200000|2020-09-14 21:50:00|9238.9|9233.6|9237.7|9232.3|9239.4|9234.1|9236.8|9231.8|328
1600120500000|2020-09-14 21:55:00|9237.4|9232.2|9237.5|9231.7|9238.7|9233.2|9236.6|9231.7|345
1600120800000|2020-09-14 22:00:00|9237.1|9231.6|9237.1|9234.5|9238.6|9235.1|9236.2|9227.9|767
1600121100000|2020-09-14 22:05:00|9237.2|9234.6|9237.7|9235.3|9237.8|9235.9|9236.3|9233.8|260
1600121400000|2020-09-14 22:10:00|9237.6|9235.4|9236.2|9234.7|9238.3|9236.1|9236|9233.9|261
1600121700000|2020-09-14 22:15:00|9236.3|9234.8|9236.6|9234.1|9237|9235.1|9235.8|9233.7|225
1600122000000|2020-09-14 22:20:00|9236.7|9234|9235.8|9234.3|9236.9|9234.8|9235.6|9233.7|208
1600122300000|2020-09-14 22:25:00|9235.9|9234.4|9235.6|9234.1|9236.4|9234.4|9235.2|9233.2|162
1600122600000|2020-09-14 22:30:00|9236.3|9234|9236.4|9234.1|9237.1|9235|9234.8|9233.1|163
1600122900000|2020-09-14 22:35:00|9235.9|9234.4|9235.9|9234.4|9236.4|9234.8|9235.2|9233.5|150
1600123200000|2020-09-14 22:40:00|9235.8|9234.3|9235.3|9233.8|9235.9|9234.4|9234.9|9233|98
1600123500000|2020-09-14 22:45:00|9235.2|9233.7|9235.4|9233.9|9236.2|9234.7|9235|9233|112
1600123800000|2020-09-14 22:50:00|9235.5|9234|9235.9|9234.4|9236.5|9234.5|9235.1|9233.5|148
1600124100000|2020-09-14 22:55:00|9235.7|9234.2|9235.6|9234.1|9235.9|9234.4|9235.2|9233.7|106
1600124400000|2020-09-14 23:00:00|9235.5|9234|9235.4|9233.9|9236.4|9234.9|9235|9233.1|160
1600124700000|2020-09-14 23:05:00|9235.5|9234|9236.4|9234.9|9236.4|9234.9|9235.2|9233.4|154
1600125000000|2020-09-14 23:10:00|9236.3|9234.8|9236.5|9235|9236.5|9235|9236|9234.5|85
1600125300000|2020-09-14 23:15:00|9236.4|9234.9|9237.6|9236.1|9237.8|9236.3|9235.8|9234.3|307
1600125600000|2020-09-14 23:20:00|9237.5|9236|9237.9|9236.4|9238|9236.5|9237.3|9235.8|171
1600125900000|2020-09-14 23:25:00|9238|9236.5|9238|9236.5|9238.1|9236.6|9237.6|9236.1|58
1600126200000|2020-09-14 23:30:00|9237.9|9236.4|9237.2|9235.7|9238.1|9236.6|9237|9235.5|125
1600126500000|2020-09-14 23:35:00|9236.9|9235.4|9236.5|9235|9237.2|9235.7|9236.1|9234.8|190
1600126800000|2020-09-14 23:40:00|9236.4|9234.9|9236.7|9235.2|9236.8|9235.3|9236|9234.5|87
1600127100000|2020-09-14 23:45:00|9236.8|9235.3|9236.8|9235.3|9236.9|9235.4|9236.2|9235|54
1600127400000|2020-09-14 23:50:00|9236.9|9235.4|9236.8|9235.3|9237.2|9235.8|9236.5|9235.3|85
1600127700000|2020-09-14 23:55:00|9236.9|9235.4|9236.7|9235.2|9237.3|9236|9236|9234.7|77
1600128000000|2020-09-15 00:00:00|9236.8|9235.3|9236.9|9235.4|9238.6|9237.1|9236.6|9235.2|206
1600128300000|2020-09-15 00:05:00|9236.8|9235.3|9237|9235.5|9237.2|9236|9235.9|9234.6|196
1600128600000|2020-09-15 00:10:00|9237.1|9235.6|9236.2|9234.7|9237.5|9236.1|9235.2|9233.9|357
1600128900000|2020-09-15 00:15:00|9236.1|9234.6|9236.6|9235.1|9236.9|9235.7|9235.2|9233.8|255
1600129200000|2020-09-15 00:20:00|9236.5|9235|9237.5|9236|9237.9|9236.5|9236.3|9235|256
1600129500000|2020-09-15 00:25:00|9237.4|9235.9|9237.9|9236.4|9238.5|9237.2|9237.3|9235.8|196
1600129800000|2020-09-15 00:30:00|9238|9236.5|9239.3|9237.8|9239.7|9238.4|9237.6|9236.4|145
1600130100000|2020-09-15 00:35:00|9239.4|9237.9|9240.9|9239.4|9241.3|9240.2|9239.1|9237.8|276
1600130400000|2020-09-15 00:40:00|9240.8|9239.3|9240.6|9239.7|9241.1|9240|9240.3|9239.1|130
1600130700000|2020-09-15 00:45:00|9241|9239.5|9244.2|9242.7|9244.2|9242.8|9240.6|9239.4|238
1600131000000|2020-09-15 00:50:00|9244.1|9242.6|9245.2|9243.7|9246.5|9245.3|9243.4|9242|403
1600131300000|2020-09-15 00:55:00|9245.3|9243.8|9246.8|9245.9|9248.9|9247.8|9244.5|9243.4|375
1600131600000|2020-09-15 01:00:00|9246.9|9246|9250|9248.5|9250.9|9249.4|9246.8|9245.9|357
1600131900000|2020-09-15 01:05:00|9250.1|9248.6|9254.5|9253|9256|9254.9|9249.3|9248.1|461
1600132200000|2020-09-15 01:10:00|9254.6|9253.1|9256.8|9255.3|9257.1|9255.6|9254.2|9252.9|267
1600132500000|2020-09-15 01:15:00|9256.9|9255.4|9256|9254.5|9259.9|9258.4|9255.6|9254.1|447
1600132800000|2020-09-15 01:20:00|9255.9|9254.4|9254.7|9253.2|9256.6|9255.3|9253.6|9252.3|415
1600133100000|2020-09-15 01:25:00|9254.8|9253.3|9258.5|9257|9258.8|9257.3|9254.6|9253.1|232
1600133400000|2020-09-15 01:30:00|9258.4|9256.9|9258|9256.5|9259|9257.5|9255.2|9253.9|469
1600133700000|2020-09-15 01:35:00|9257.7|9256.2|9256|9254.5|9258.4|9257|9255.4|9253.9|285
1600134000000|2020-09-15 01:40:00|9256.1|9254.6|9254.3|9252.8|9256.1|9254.6|9253.9|9252.5|275
1600134300000|2020-09-15 01:45:00|9254.4|9252.9|9253.6|9252.1|9255.2|9253.9|9252.9|9251.5|373
1600134600000|2020-09-15 01:50:00|9253.7|9252.2|9255.3|9254.4|9255.9|9254.6|9252.3|9250.9|376
1600134900000|2020-09-15 01:55:00|9255.6|9254.1|9255.1|9253.6|9256.5|9255.1|9253.5|9252|301
1600135200000|2020-09-15 02:00:00|9255|9253.5|9255.1|9253.6|9256.2|9254.9|9252.8|9251.4|362
1600135500000|2020-09-15 02:05:00|9254.9|9253.4|9253.5|9252|9255.4|9254.1|9252.7|9251.4|330
1600135800000|2020-09-15 02:10:00|9253.4|9251.9|9254.2|9252.7|9254.9|9253.6|9252.4|9250.9|313
1600136100000|2020-09-15 02:15:00|9254.3|9252.8|9253.9|9252.4|9255.1|9253.6|9252.7|9251.2|313
1600136400000|2020-09-15 02:20:00|9253.8|9252.3|9252.8|9251.3|9254.1|9252.8|9251.8|9250.5|287
1600136700000|2020-09-15 02:25:00|9252.9|9251.4|9251.2|9249.7|9252.9|9251.4|9250.8|9249.5|231
1600137000000|2020-09-15 02:30:00|9251.1|9249.6|9251.8|9250.9|9252.5|9251.2|9250.3|9249|201
1600137300000|2020-09-15 02:35:00|9252.2|9250.7|9253|9251.5|9253.1|9251.9|9251.7|9250.3|207
1600137600000|2020-09-15 02:40:00|9253.1|9251.6|9252.9|9251.4|9253.1|9251.8|9252.1|9250.8|137
1600137900000|2020-09-15 02:45:00|9252.8|9251.3|9252.8|9251.9|9253.3|9252|9252.4|9251.1|156
1600138200000|2020-09-15 02:50:00|9252.7|9251.8|9252.5|9251|9253.4|9252|9251.8|9250.4|150
1600138500000|2020-09-15 02:55:00|9252.6|9251.1|9251|9249.5|9252.6|9251.1|9250.7|9249.3|176
1600138800000|2020-09-15 03:00:00|9250.9|9249.4|9249.6|9248.1|9251.2|9249.8|9249.4|9248.1|416
1600139100000|2020-09-15 03:05:00|9249.7|9248.2|9248.5|9247|9249.7|9248.2|9247.4|9246.3|270
1600139400000|2020-09-15 03:10:00|9248.6|9247.1|9248.1|9246.6|9249.4|9247.9|9247.4|9246.2|173
1600139700000|2020-09-15 03:15:00|9248|9246.5|9249.1|9248.2|9249.7|9248.4|9247.8|9246.5|172
1600140000000|2020-09-15 03:20:00|9249.2|9248.3|9248.1|9247.2|9249.4|9248.3|9247.2|9245.7|260
1600140300000|2020-09-15 03:25:00|9247.8|9246.9|9247.1|9245.6|9248.1|9246.9|9246.1|9244.6|210
1600140600000|2020-09-15 03:30:00|9247|9245.5|9249|9247.5|9249.5|9248.2|9246.9|9245.4|243
1600140900000|2020-09-15 03:35:00|9248.9|9247.4|9249.3|9247.8|9249.9|9248.7|9248.7|9247.2|114
1600141200000|2020-09-15 03:40:00|9249.4|9247.9|9248.8|9247.3|9250.1|9248.7|9248.3|9247.1|240
1600141500000|2020-09-15 03:45:00|9248.7|9247.2|9248.6|9247.7|9249.1|9247.8|9248.2|9246.7|158
1600141800000|2020-09-15 03:50:00|9248.5|9247.6|9247.7|9246.2|9249.5|9248.2|9247.3|9246.2|190
1600142100000|2020-09-15 03:55:00|9247.9|9246.4|9247.9|9246.4|9248.4|9247.2|9247.3|9246.1|183
1600142400000|2020-09-15 04:00:00|9248|9246.5|9248.5|9247.6|9248.8|9247.6|9247.7|9246.5|100
1600142700000|2020-09-15 04:05:00|9248.4|9247.5|9247.3|9245.8|9249|9247.6|9247.2|9245.8|175
1600143000000|2020-09-15 04:10:00|9247.4|9245.9|9246.4|9244.9|9248.2|9247|9246.2|9244.9|177
1600143300000|2020-09-15 04:15:00|9246.5|9245|9245.1|9244.2|9247.2|9246|9244.8|9243.6|187
1600143600000|2020-09-15 04:20:00|9245.2|9244.3|9246.2|9245.3|9246.8|9245.8|9244.9|9243.9|248
1600143900000|2020-09-15 04:25:00|9246.3|9245.4|9246.7|9245.8|9247.3|9246.1|9245.9|9244.8|178
1600144200000|2020-09-15 04:30:00|9246.6|9245.7|9247.1|9246.2|9247.8|9246.5|9246.2|9245|316
1600144500000|2020-09-15 04:35:00|9247.2|9246.3|9246.7|9245.8|9247.5|9246.3|9246.1|9245|177
1600144800000|2020-09-15 04:40:00|9246.6|9245.7|9246.7|9245.2|9247.2|9246|9245.9|9244.7|219
1600145100000|2020-09-15 04:45:00|9246.4|9245.5|9246.3|9244.8|9247|9245.8|9245.9|9244.8|153
1600145400000|2020-09-15 04:50:00|9246.4|9244.9|9246.8|9245.9|9247.4|9246.1|9246.1|9244.8|109
1600145700000|2020-09-15 04:55:00|9246.9|9246|9248|9246.5|9248.7|9247.2|9246.6|9245.4|148
1600146000000|2020-09-15 05:00:00|9248.1|9246.6|9246.7|9245.2|9248.5|9247|9245.8|9244.7|326
1600146300000|2020-09-15 05:05:00|9246.8|9245.3|9247.8|9246.9|9248.3|9247.1|9245.9|9244.7|228
1600146600000|2020-09-15 05:10:00|9247.9|9247|9249|9247.5|9249.1|9247.8|9246.8|9245.8|267
1600146900000|2020-09-15 05:15:00|9249.1|9247.6|9248.8|9247.3|9249.3|9248.2|9248.3|9247|201
1600147200000|2020-09-15 05:20:00|9248.6|9247.1|9249.5|9248|9249.8|9248.7|9248.3|9247|224
1600147500000|2020-09-15 05:25:00|9249.4|9247.9|9247.3|9245.8|9250.4|9249.3|9246.9|9245.6|326
1600147800000|2020-09-15 05:30:00|9246.9|9246|9249.7|9248.8|9250.2|9248.9|9245.9|9244.4|284
1600148100000|2020-09-15 05:35:00|9249.8|9248.9|9249.4|9248.5|9250.3|9248.9|9248.8|9247.5|250
1600148400000|2020-09-15 05:40:00|9249.5|9248.6|9249.8|9248.3|9250.1|9248.8|9248.2|9247.3|190
1600148700000|2020-09-15 05:45:00|9249.5|9248.6|9251.9|9250.4|9251.9|9250.8|9249.5|9248.4|217
1600149000000|2020-09-15 05:50:00|9251.8|9250.3|9249.8|9248.9|9252.3|9251.3|9248.8|9247.5|256
1600149300000|2020-09-15 05:55:00|9250.5|9249|9249.5|9247|9251|9249.9|9249.2|9246.9|210
1600149600000|2020-09-15 06:00:00|9249.6|9247.2|9249.5|9248.6|9250.1|9248.8|9246.8|9245.3|541
1600149900000|2020-09-15 06:05:00|9249.6|9248.7|9248.2|9247.3|9250.1|9248.7|9247.2|9246.1|410
1600150200000|2020-09-15 06:10:00|9248.3|9247.4|9245.9|9244.4|9248.6|9247.4|9245.3|9244.1|393
1600150500000|2020-09-15 06:15:00|9245.5|9244|9244.6|9243.7|9246.7|9245.3|9242.5|9241.3|537
1600150800000|2020-09-15 06:20:00|9244.5|9243.6|9241.2|9240.3|9245|9244.1|9241.2|9240.1|524
1600151100000|2020-09-15 06:25:00|9241.3|9239.8|9234.4|9232.9|9241.5|9240.2|9234|9232.5|594
1600151400000|2020-09-15 06:30:00|9234.5|9233|9236.3|9235.4|9236.7|9235.7|9234.2|9232.9|459
1600151700000|2020-09-15 06:35:00|9236.2|9235.3|9239.2|9238.3|9239.3|9238.4|9235.6|9234.7|310
1600152000000|2020-09-15 06:40:00|9239.1|9238.2|9243.2|9241.7|9243.8|9242.3|9238.6|9237.7|455
1600152300000|2020-09-15 06:45:00|9243.3|9241.8|9243.7|9242.8|9245.9|9244.8|9242.5|9241.6|518
1600152600000|2020-09-15 06:50:00|9243.6|9242.7|9243.6|9242.7|9246.8|9245.9|9243.4|9242.5|396
1600152900000|2020-09-15 06:55:00|9243.5|9242.6|9244.5|9243|9245.2|9244.1|9242|9240.8|474
1600153200000|2020-09-15 07:00:00|9244.1|9243.2|9248.4|9247.5|9249.5|9248.5|9242.6|9241.4|566
1600153500000|2020-09-15 07:05:00|9248.2|9247.3|9252.3|9251.4|9252.6|9251.6|9245.9|9244.6|685
1600153800000|2020-09-15 07:10:00|9252.6|9251.1|9251.3|9250.4|9252.9|9251.9|9249.6|9248.7|692
1600154100000|2020-09-15 07:15:00|9251.4|9250.5|9244.2|9243.3|9252.1|9251|9243.8|9242.6|563
1600154400000|2020-09-15 07:20:00|9244|9243.1|9247.8|9246.9|9248.1|9247.1|9242.8|9241.8|660
1600154700000|2020-09-15 07:25:00|9247.9|9247|9246.5|9245.6|9248.3|9247|9244.3|9243.2|493
1600155000000|2020-09-15 07:30:00|9246.4|9245.5|9247.8|9246.9|9248.3|9247.2|9245|9244|541
1600155300000|2020-09-15 07:35:00|9247.7|9246.8|9241.1|9240.2|9248.6|9247.4|9240.5|9239.6|464
1600155600000|2020-09-15 07:40:00|9241|9240.1|9235.5|9234|9242|9241.1|9235.1|9233.9|634
1600155900000|2020-09-15 07:45:00|9235.6|9234.1|9234.1|9232.6|9237.9|9236.6|9233.6|9232.6|615
1600156200000|2020-09-15 07:50:00|9234|9232.5|9227|9225.5|9235.5|9234.4|9225.3|9224.4|641
1600156500000|2020-09-15 07:55:00|9226.7|9225.8|9228|9226.5|9229.7|9228.5|9226.5|9225.3|635
1600156800000|2020-09-15 08:00:00|9227.9|9226.4|9220.9|9219.4|9229.3|9228.4|9218.5|9217.5|954
1600157100000|2020-09-15 08:05:00|9220.4|9219.5|9217.3|9216.4|9221.1|9220.2|9214.9|9213.7|696
1600157400000|2020-09-15 08:10:00|9217.5|9216|9215.9|9215|9218.6|9217.5|9215.5|9214.6|656
1600157700000|2020-09-15 08:15:00|9216|9215.1|9215.3|9214.4|9218.9|9217.7|9214.2|9213|575
1600158000000|2020-09-15 08:20:00|9215.2|9214.3|9218.8|9217.9|9219.1|9217.9|9213.2|9212.1|518
1600158300000|2020-09-15 08:25:00|9218.7|9217.8|9216.2|9215.3|9221.2|9220|9216.1|9215|462
1600158600000|2020-09-15 08:30:00|9216.1|9215.2|9223.7|9222.2|9225.4|9224.3|9214.2|9213|746
1600158900000|2020-09-15 08:35:00|9223.5|9222.6|9224.7|9223.8|9227.4|9226.4|9222.8|9221.9|644
1600159200000|2020-09-15 08:40:00|9224.6|9223.7|9222.7|9221.8|9226.1|9225.2|9222.7|9221.6|506
1600159500000|2020-09-15 08:45:00|9222.4|9221.5|9224.2|9222.7|9225.3|9224.1|9221.2|9220|518
1600159800000|2020-09-15 08:50:00|9223.7|9222.8|9222.3|9220.8|9224.1|9223.1|9217.3|9216.2|521
1600160100000|2020-09-15 08:55:00|9222|9221.1|9225.6|9222.9|9225.7|9224|9220.9|9219.5|497
1600160400000|2020-09-15 09:00:00|9225|9222.5|9222.5|9221|9228|9226.5|9221.7|9220.4|709
1600160700000|2020-09-15 09:05:00|9222.6|9221.1|9219.7|9218.8|9223.3|9222.1|9219|9217.7|571
1600161000000|2020-09-15 09:10:00|9219.6|9218.7|9223.1|9221.6|9224.6|9223.4|9218.7|9217.5|548
1600161300000|2020-09-15 09:15:00|9223.2|9221.7|9222.7|9221.2|9224.8|9223.5|9221.9|9220.7|437
1600161600000|2020-09-15 09:20:00|9222.3|9221.4|9220.4|9218.9|9223.5|9222.3|9219.2|9217.9|415
1600161900000|2020-09-15 09:25:00|9220.5|9219|9220|9219.1|9221.7|9220.8|9219|9217.8|462
1600162200000|2020-09-15 09:30:00|9219.9|9219|9216.3|9214.8|9222.1|9220.9|9216|9214.8|425
1600162500000|2020-09-15 09:35:00|9216.1|9215.2|9214.9|9214|9216.6|9215.7|9212.8|9211.5|363
1600162800000|2020-09-15 09:40:00|9214.6|9213.7|9216.6|9215.7|9218.6|9217.5|9214.6|9213.7|388
1600163100000|2020-09-15 09:45:00|9216.5|9215.6|9215.3|9214.4|9217.9|9216.7|9214.3|9213.2|590
1600163400000|2020-09-15 09:50:00|9215.2|9214.3|9210.1|9209.2|9218.5|9217.3|9210.1|9209|487
1600163700000|2020-09-15 09:55:00|9210|9209.1|9213.5|9212.6|9214.6|9213.4|9210|9209|471
1600164000000|2020-09-15 10:00:00|9213.8|9212.9|9212.9|9212|9213.9|9213|9210.4|9209.4|407
1600164300000|2020-09-15 10:05:00|9212.8|9211.9|9220.1|9219.2|9220.4|9219.5|9212.7|9211.4|487
1600164600000|2020-09-15 10:10:00|9220.2|9219.3|9221.3|9220.4|9223.2|9222.3|9218.8|9217.9|386
1600164900000|2020-09-15 10:15:00|9221.2|9220.3|9218.3|9217.4|9222.1|9221.2|9216.6|9215.4|465
1600165200000|2020-09-15 10:20:00|9218.7|9217.2|9217.7|9216.8|9221.9|9220.7|9215.7|9214.6|632
1600165500000|2020-09-15 10:25:00|9217.8|9216.9|9213.2|9212.3|9219.4|9218.2|9212.7|9211.6|545
1600165800000|2020-09-15 10:30:00|9213.3|9212.4|9213.8|9212.9|9216.4|9215.3|9213.1|9211.9|484
1600166100000|2020-09-15 10:35:00|9214.1|9213.2|9213.9|9212.4|9215|9214|9209.3|9208|569
1600166400000|2020-09-15 10:40:00|9214|9212.5|9216.2|9214.7|9216.2|9215.3|9212.8|9211.6|454
1600166700000|2020-09-15 10:45:00|9216.1|9214.6|9219.1|9218.2|9219.6|9218.6|9215.1|9214|353
1600167000000|2020-09-15 10:50:00|9219.6|9218.1|9222.6|9221.1|9223.4|9222.2|9218.7|9217.5|427
1600167300000|2020-09-15 10:55:00|9222.2|9221.3|9215.4|9214.5|9222.8|9221.6|9214.8|9213.8|637
1600167600000|2020-09-15 11:00:00|9215.5|9214.6|9217.2|9215.7|9219.1|9217.9|9214.2|9212.9|654
1600167900000|2020-09-15 11:05:00|9217.3|9215.8|9204.8|9203.9|9217.5|9216.3|9204.5|9203.6|676
1600168200000|2020-09-15 11:10:00|9205|9204.1|9210.7|9209.8|9212.6|9211.7|9203.1|9201.9|666
1600168500000|2020-09-15 11:15:00|9210.8|9209.9|9213.3|9211.8|9213.3|9212.2|9208.8|9207.6|533
1600168800000|2020-09-15 11:20:00|9213.4|9211.9|9213.3|9212.4|9214.6|9213.6|9211|9209.8|517
1600169100000|2020-09-15 11:25:00|9213.2|9212.3|9206.9|9205.4|9213.9|9212.9|9206.3|9205.4|607
1600169400000|2020-09-15 11:30:00|9207|9205.5|9210.1|9209.2|9211.5|9210.6|9205.7|9204.7|527
1600169700000|2020-09-15 11:35:00|9210.2|9209.3|9210.7|9209.8|9212.1|9210.9|9207.6|9206.4|486
1600170000000|2020-09-15 11:40:00|9210.6|9209.7|9208.1|9207.2|9212|9211.1|9207.4|9206.5|459
1600170300000|2020-09-15 11:45:00|9208|9207.1|9208.2|9206.7|9209.1|9207.9|9204.6|9203.7|563
1600170600000|2020-09-15 11:50:00|9208.1|9206.6|9207.9|9207|9208.9|9207.6|9206.3|9205.1|452
1600170900000|2020-09-15 11:55:00|9207.8|9206.9|9209.8|9208.9|9212.3|9211|9207.2|9206.1|616
1600171200000|2020-09-15 12:00:00|9210.2|9208.7|9215.1|9214.2|9215.9|9214.6|9209.9|9208.4|743
1600171500000|2020-09-15 12:05:00|9215.2|9214.3|9215.9|9215|9219.8|9218.9|9214.8|9213.9|590
1600171800000|2020-09-15 12:10:00|9216|9215.1|9209.7|9208.8|9217|9215.7|9209.7|9208.5|566
1600172100000|2020-09-15 12:15:00|9210.1|9208.6|9208.3|9207.4|9210.9|9209.9|9205.8|9204.9|697
1600172400000|2020-09-15 12:20:00|9208.2|9207.3|9211.9|9211|9213.2|9212.2|9207.2|9206|606
1600172700000|2020-09-15 12:25:00|9212|9211.1|9211.4|9209.9|9215.7|9214.8|9210|9208.6|647
1600173000000|2020-09-15 12:30:00|9211.1|9209.6|9211.8|9210.9|9214|9213.1|9210.5|9209|656
1600173300000|2020-09-15 12:35:00|9211.9|9211|9213.1|9212.2|9213.7|9212.7|9211.2|9210.3|521
1600173600000|2020-09-15 12:40:00|9213|9212.1|9213.9|9213|9214.6|9213.5|9210.6|9209.6|520
1600173900000|2020-09-15 12:45:00|9214|9213.1|9213.2|9212.3|9218.8|9217.6|9211.9|9210.7|708
1600174200000|2020-09-15 12:50:00|9213.3|9212.4|9216.2|9215.3|9216.7|9215.6|9211.8|9210.5|706
1600174500000|2020-09-15 12:55:00|9216.4|9214.9|9214.9|9214|9216.9|9216|9212.3|9211.2|571
1600174800000|2020-09-15 13:00:00|9214.8|9213.9|9212.6|9211.7|9215|9214.1|9210.6|9209.7|676
1600175100000|2020-09-15 13:05:00|9212.7|9211.8|9211|9210.1|9214.9|9213.8|9210.4|9209.4|459
1600175400000|2020-09-15 13:10:00|9210.9|9210|9212.8|9210.3|9212.8|9211.5|9210.5|9209.6|383
1600175700000|2020-09-15 13:15:00|9212.3|9210.8|9209.5|9208.6|9213|9211.4|9208.6|9207.5|412
1600176000000|2020-09-15 13:20:00|9209.6|9208.7|9209.4|9208.5|9211.1|9210.2|9208.6|9207.7|398
1600176300000|2020-09-15 13:25:00|9209.5|9208.6|9213.7|9212.8|9214.4|9213.5|9209.4|9208.5|424
1600176600000|2020-09-15 13:30:00|9213.8|9212.9|9219.1|9218.2|9219.7|9218.5|9212.8|9211.9|605
1600176900000|2020-09-15 13:35:00|9219|9218.1|9218.3|9217.4|9220.2|9219.3|9215.8|9214.9|444
1600177200000|2020-09-15 13:40:00|9218.2|9217.3|9217|9216.1|9219|9218.1|9215.4|9214.5|385
1600177500000|2020-09-15 13:45:00|9216.9|9216|9216.3|9215.4|9219.2|9218.3|9214.3|9213.2|624
1600177800000|2020-09-15 13:50:00|9216.2|9215.3|9213.2|9211.7|9217.7|9216.6|9212.7|9211.7|1035
1600178100000|2020-09-15 13:55:00|9212.8|9211.9|9205.3|9204.4|9213.5|9212.4|9204.9|9204|812
1600178400000|2020-09-15 14:00:00|9205.1|9204.2|9199.2|9198.3|9206.7|9205.6|9196.4|9195.2|947
1600178700000|2020-09-15 14:05:00|9199.3|9198.4|9196.2|9195.3|9200.3|9199.2|9195.7|9194.5|764
1600179000000|2020-09-15 14:10:00|9196.5|9195|9192.1|9191.2|9196.6|9195.5|9191.6|9190.7|888
1600179300000|2020-09-15 14:15:00|9192.2|9191.3|9196.1|9195.2|9197.9|9196.7|9191|9190.1|656
1600179600000|2020-09-15 14:20:00|9196|9195.1|9199.6|9198.7|9201.4|9200.2|9195.4|9194.5|644
1600179900000|2020-09-15 14:25:00|9199.8|9198.9|9200.7|9199.8|9201.1|9199.9|9198.2|9197.3|450
1600180200000|2020-09-15 14:30:00|9200.6|9199.7|9202.3|9201.4|9202.3|9201.4|9198.1|9196.9|540
1600180500000|2020-09-15 14:35:00|9202.2|9201.3|9207.2|9206.3|9207.8|9206.9|9200.5|9199.6|635
1600180800000|2020-09-15 14:40:00|9207.3|9206.4|9209.1|9208.2|9210.1|9209.2|9203.9|9202.8|750
1600181100000|2020-09-15 14:45:00|9209.3|9208.4|9214.5|9213.6|9215|9214.1|9207.7|9206.5|699
1600181400000|2020-09-15 14:50:00|9214.4|9213.5|9217.1|9216.2|9218.1|9217.2|9209|9208.1|1112
1600181700000|2020-09-15 14:55:00|9217|9216.1|9219.6|9218.7|9219.6|9218.7|9214.5|9213.6|990
1600182000000|2020-09-15 15:00:00|9219.4|9218.5|9221.9|9221|9225.7|9224.8|9219.4|9218.5|896
1600182300000|2020-09-15 15:05:00|9221.7|9220.8|9224.9|9224|9226.6|9225.7|9220.6|9219.7|581
1600182600000|2020-09-15 15:10:00|9225|9224.1|9224|9223.1|9226.1|9225.2|9222.8|9221.9|511
1600182900000|2020-09-15 15:15:00|9223.9|9223|9219.2|9217.7|9224|9223.1|9217.5|9216.5|503
1600183200000|2020-09-15 15:20:00|9219.3|9217.8|9216|9215.1|9220.5|9219.6|9215.6|9214.7|355
1600183500000|2020-09-15 15:25:00|9216.1|9215.2|9215.1|9214.2|9218.2|9217.2|9214.7|9213.6|489
1600183800000|2020-09-15 15:30:00|9215.3|9214.4|9212.7|9211.8|9216.3|9215.1|9212.2|9211.3|483
1600184100000|2020-09-15 15:35:00|9212.8|9211.9|9215.2|9214.3|9215.9|9214.9|9212|9210.9|361
1600184400000|2020-09-15 15:40:00|9215.3|9214.4|9214.5|9213.6|9215.4|9214.5|9212.8|9211.8|388
1600184700000|2020-09-15 15:45:00|9214.4|9213.5|9212.5|9211.6|9214.9|9214|9211.8|9210.4|389
1600185000000|2020-09-15 15:50:00|9212.6|9211.7|9211.5|9210.6|9214|9213.1|9211.2|9210.3|399
1600185300000|2020-09-15 15:55:00|9211.6|9210.1|9208.7|9207.8|9213|9212.1|9207.8|9206.9|551
1600185600000|2020-09-15 16:00:00|9208.6|9207.7|9209.8|9208.9|9210.2|9209.2|9208.4|9207.2|448
1600185900000|2020-09-15 16:05:00|9209.7|9208.8|9211.3|9210.4|9212.6|9211.7|9209.7|9208.8|377
1600186200000|2020-09-15 16:10:00|9211.4|9210.5|9212.9|9212|9214|9213.1|9211.2|9210.2|340
1600186500000|2020-09-15 16:15:00|9212.8|9211.9|9206.7|9205.8|9212.8|9211.9|9206.4|9205.5|320
1600186800000|2020-09-15 16:20:00|9206.6|9205.7|9205.7|9204.8|9208.5|9207.6|9205.4|9204.2|338
1600187100000|2020-09-15 16:25:00|9205.6|9204.7|9202.2|9201.3|9206.2|9205.3|9201.2|9200.3|373
1600187400000|2020-09-15 16:30:00|9202.5|9201|9198.6|9197.7|9202.5|9201.4|9198.2|9197.3|281
1600187700000|2020-09-15 16:35:00|9198.5|9197.6|9198.7|9197.8|9200.1|9199.2|9197.8|9196.9|331
1600188000000|2020-09-15 16:40:00|9198.8|9197.9|9196.9|9196|9199.1|9198.2|9196.7|9195.7|354
1600188300000|2020-09-15 16:45:00|9196.6|9195.7|9194.7|9193.8|9197.5|9196.6|9194.5|9193.4|391
1600188600000|2020-09-15 16:50:00|9194.8|9193.9|9193.8|9192.9|9197|9195.9|9193.1|9192.2|547
1600188900000|2020-09-15 16:55:00|9193.7|9192.8|9194|9193.1|9195.1|9194|9192.3|9191.4|358
1600189200000|2020-09-15 17:00:00|9194.1|9193.2|9194.4|9193.5|9196|9194.9|9193.6|9192.4|345
1600189500000|2020-09-15 17:05:00|9194.5|9193.6|9188.5|9187.6|9194.7|9193.6|9188.5|9187.4|611
1600189800000|2020-09-15 17:10:00|9188.6|9187.7|9186.8|9185.9|9189.5|9188.6|9185.1|9183.6|397
1600190100000|2020-09-15 17:15:00|9187.1|9186.2|9186.1|9185.2|9187.9|9187|9184.3|9183.4|382
1600190400000|2020-09-15 17:20:00|9186.2|9185.3|9187.2|9186.3|9187.4|9186.5|9185.1|9184.2|339
1600190700000|2020-09-15 17:25:00|9187.1|9186.2|9187.4|9186.5|9188.5|9187.6|9186.3|9185.3|331
1600191000000|2020-09-15 17:30:00|9187.6|9186.1|9186.3|9185.4|9189.1|9188.2|9186.1|9185.1|350
1600191300000|2020-09-15 17:35:00|9186.2|9185.3|9187.7|9186.8|9187.8|9186.9|9184.8|9183.9|271
1600191600000|2020-09-15 17:40:00|9187.8|9186.9|9189.7|9188.8|9189.8|9188.9|9187|9186.1|319
1600191900000|2020-09-15 17:45:00|9189.8|9188.9|9190.6|9189.7|9191.5|9190.3|9188.7|9187.8|359
1600192200000|2020-09-15 17:50:00|9190.8|9189.9|9191.3|9190.4|9192.3|9191.1|9189.8|9188.7|324
1600192500000|2020-09-15 17:55:00|9191.4|9190.5|9191.6|9190.7|9192.7|9191.8|9189.9|9188.8|440
1600192800000|2020-09-15 18:00:00|9191.7|9190.8|9193|9192.1|9193.5|9192.6|9191|9189.9|554
1600193100000|2020-09-15 18:05:00|9192.9|9192|9194.7|9193.2|9196.1|9194.7|9192.2|9190.9|491
1600193400000|2020-09-15 18:10:00|9194.4|9192.9|9195.4|9194.5|9196.1|9195|9193.7|9192.5|313
1600193700000|2020-09-15 18:15:00|9195.3|9194.4|9196.2|9195.3|9197.2|9196|9195.2|9193.9|280
1600194000000|2020-09-15 18:20:00|9196.3|9195.4|9196.7|9195.8|9197|9195.8|9194.8|9193.9|220
1600194300000|2020-09-15 18:25:00|9196.8|9195.9|9196.4|9195.5|9197.4|9196.4|9195.8|9194.7|261
1600194600000|2020-09-15 18:30:00|9196.3|9195.4|9195.3|9194.4|9197|9196|9195.3|9194.4|263
1600194900000|2020-09-15 18:35:00|9195.2|9194.3|9192.8|9191.9|9195.7|9194.7|9192|9190.8|283
1600195200000|2020-09-15 18:40:00|9192.7|9191.8|9191.7|9190.2|9192.9|9192|9191.2|9190.1|305
1600195500000|2020-09-15 18:45:00|9191.6|9190.1|9190.5|9189.6|9192.9|9192|9190.5|9189.6|246
1600195800000|2020-09-15 18:50:00|9190.6|9189.7|9191.9|9191|9192.7|9191.8|9190.4|9189.3|236
1600196100000|2020-09-15 18:55:00|9191.8|9190.9|9191.1|9189.6|9192|9191.1|9189.7|9188.5|408
1600196400000|2020-09-15 19:00:00|9191|9190.1|9192.5|9191.6|9193.5|9192.6|9190.8|9189.7|466
1600196700000|2020-09-15 19:05:00|9192.4|9191.5|9192.8|9191.9|9193|9192.1|9191.7|9190.8|348
1600197000000|2020-09-15 19:10:00|9192.9|9192|9193.4|9192.5|9193.4|9192.5|9192.2|9191.3|234
1600197300000|2020-09-15 19:15:00|9193.3|9192.4|9192.7|9191.8|9193.4|9192.5|9192.7|9191.8|204
1600197600000|2020-09-15 19:20:00|9192.8|9191.9|9192|9191.1|9193.3|9192.4|9191.9|9191|219
1600197900000|2020-09-15 19:25:00|9191.9|9191|9192.5|9191.6|9192.9|9191.8|9191.8|9190.6|316
1600198200000|2020-09-15 19:30:00|9192.4|9191.5|9193.3|9192.4|9194.1|9193.2|9192.1|9191.2|305
1600198500000|2020-09-15 19:35:00|9193.1|9192.2|9193.4|9192.5|9193.5|9192.6|9192.8|9191.9|272
1600198800000|2020-09-15 19:40:00|9193.3|9192.4|9192.3|9191.4|9193.6|9192.7|9191.5|9190.6|270
1600199100000|2020-09-15 19:45:00|9192.2|9191.3|9192.6|9191.7|9192.8|9191.8|9191.9|9190.7|183
1600199400000|2020-09-15 19:50:00|9192.5|9191.6|9192.9|9192|9193.3|9192.4|9191.9|9191|294
1600199700000|2020-09-15 19:55:00|9193|9192.1|9192.8|9191.9|9194.1|9192.9|9192.3|9191.4|277
1600200000000|2020-09-15 20:00:00|9192.9|9192|9190.9|9190|9193.5|9192.6|9190.8|9189.9|288
1600200300000|2020-09-15 20:05:00|9191.3|9189.8|9192.1|9191.2|9192.7|9191.5|9190.8|9189.8|276
1600200600000|2020-09-15 20:10:00|9192.2|9191.3|9193.4|9192.5|9193.9|9192.8|9192|9190.9|165
1600200900000|2020-09-15 20:15:00|9193.7|9192.2|9193.8|9192.3|9193.8|9192.9|9193|9191.9|225
1600201200000|2020-09-15 20:20:00|9193.9|9192.4|9193.7|9192.8|9194.1|9193|9193.2|9192|160
1600201500000|2020-09-15 20:25:00|9193.6|9192.7|9193.4|9191.9|9194.4|9193.1|9192.6|9191.4|227
1600201800000|2020-09-15 20:30:00|9193.2|9192.3|9191.9|9191|9193.2|9192.3|9191.8|9190.9|129
1600202100000|2020-09-15 20:35:00|9192|9191.1|9190.8|9189.9|9192.5|9191.6|9190.7|9189.6|91
1600202400000|2020-09-15 20:40:00|9190.9|9190|9191.2|9190.3|9191.5|9190.4|9190.5|9189.4|77
1600202700000|2020-09-15 20:45:00|9191|9190.1|9190.2|9188.7|9191.5|9190.3|9189.5|9188.1|193
1600203000000|2020-09-15 20:50:00|9190.3|9188.8|9190.7|9189.2|9191.2|9189.7|9190.3|9188.8|118
1600203300000|2020-09-15 20:55:00|9190.8|9189.3|9191.8|9190.3|9197.4|9191.1|9190.8|9189.3|261
1600203600000|2020-09-15 21:00:00|9193.9|9190|9193.7|9186.9|9194.7|9191.3|9191.7|9186.5|84
1600203900000|2020-09-15 21:05:00|9194|9187.3|9194.5|9189.8|9195.8|9190.4|9192.6|9186.1|210
1600204200000|2020-09-15 21:10:00|9193.9|9189.7|9195.5|9189.4|9197.3|9191.8|9193.6|9188.6|260
1600204500000|2020-09-15 21:15:00|9195.4|9189.8|9195.9|9189.1|9196.3|9191.6|9194.5|9187.2|182
1600204800000|2020-09-15 21:20:00|9195.2|9190.4|9194.8|9187.9|9196.1|9191.4|9193.5|9187.4|342
1600205100000|2020-09-15 21:25:00|9194.7|9187.7|9195.4|9190.3|9196.1|9190.3|9193.1|9187.2|157
1600205400000|2020-09-15 21:30:00|9195.9|9188.3|9195.4|9187.5|9196.8|9190|9194.1|9187.1|217
1600205700000|2020-09-15 21:35:00|9195.5|9187.6|9194.5|9188.1|9196|9188.3|9194|9187.2|176
1600206000000|2020-09-15 21:40:00|9194.9|9187.6|9194.3|9187.5|9196|9188.1|9193.5|9187|202
1600206300000|2020-09-15 21:45:00|9193.9|9187.8|9194.2|9188.2|9195.5|9188.9|9193.1|9186.7|298
1600206600000|2020-09-15 21:50:00|9194.1|9188.3|9194|9188.3|9194.8|9188.7|9193.8|9187.9|180
1600206900000|2020-09-15 21:55:00|9193.7|9188.5|9194.8|9189.6|9195.2|9189.6|9193.7|9188.1|166
1600207200000|2020-09-15 22:00:00|9195.3|9189.2|9193.7|9191|9195.9|9191.2|9193.1|9189.1|541
1600207500000|2020-09-15 22:05:00|9193.8|9190.9|9193.7|9191.3|9194.3|9191.4|9192.6|9189.9|322
1600207800000|2020-09-15 22:10:00|9193.6|9191.1|9193.4|9191|9194.8|9192.4|9192.7|9190.1|228
1600208100000|2020-09-15 22:15:00|9193.3|9191.1|9194|9192.5|9195|9192.7|9192.9|9191|150
1600208400000|2020-09-15 22:20:00|9194.5|9192.2|9193.6|9192.1|9194.5|9192.8|9193.4|9191.9|126
1600208700000|2020-09-15 22:25:00|9193.7|9192.2|9193.7|9192.2|9194.4|9192.5|9192.9|9191.4|118
1600209000000|2020-09-15 22:30:00|9193.6|9192.1|9193.6|9192.1|9194.5|9192.2|9193.2|9191.3|116
1600209300000|2020-09-15 22:35:00|9193.5|9192|9193.6|9191.3|9194.1|9192|9192.7|9190.9|140
1600209600000|2020-09-15 22:40:00|9193.9|9191.7|9193.7|9192.2|9194.5|9192.3|9192.8|9191.2|133
1600209900000|2020-09-15 22:45:00|9193.6|9192.1|9192.3|9190.8|9193.7|9192.2|9191.9|9189.7|156
1600210200000|2020-09-15 22:50:00|9192.8|9190.5|9192.8|9191.3|9194.1|9192|9192.1|9190.1|164
1600210500000|2020-09-15 22:55:00|9192.7|9191.2|9193.2|9191.7|9194.2|9192.1|9192.4|9190.5|212
1600210800000|2020-09-15 23:00:00|9193.3|9191.8|9194.5|9193|9194.6|9193.1|9192.9|9191.3|158
1600211100000|2020-09-15 23:05:00|9194.4|9192.9|9194|9192.5|9194.6|9193.1|9193.6|9192.3|78
1600211400000|2020-09-15 23:10:00|9194.2|9192.7|9194.3|9192.8|9194.5|9193.1|9193.9|9192.4|91
1600211700000|2020-09-15 23:15:00|9194.4|9192.9|9193.3|9191.8|9194.4|9192.9|9193|9191.5|49
1600212000000|2020-09-15 23:20:00|9193.4|9191.9|9194|9192.5|9194.7|9193.2|9193.1|9191.8|117
1600212300000|2020-09-15 23:25:00|9194.1|9192.6|9196.1|9194.6|9196.3|9194.8|9194|9192.5|177
1600212600000|2020-09-15 23:30:00|9196|9194.5|9196.8|9195.3|9196.8|9195.6|9195.9|9194.5|111
1600212900000|2020-09-15 23:35:00|9196.7|9195.2|9196.3|9195.4|9197.4|9195.9|9195.7|9194.5|146
1600213200000|2020-09-15 23:40:00|9196.2|9195.3|9196.3|9194.8|9197.7|9196.4|9195.8|9194.3|142
1600213500000|2020-09-15 23:45:00|9196.4|9194.9|9195.5|9194|9196.5|9195.3|9195.3|9193.8|169
1600213800000|2020-09-15 23:50:00|9195.6|9194.1|9195.9|9194.4|9196.2|9194.8|9195.5|9194|128
1600214100000|2020-09-15 23:55:00|9195.8|9194.3|9192.6|9191.1|9196.1|9194.8|9192.1|9190.8|168
1600214400000|2020-09-16 00:00:00|9192.4|9191.5|9191.2|9189.7|9193.6|9192.3|9191|9189.7|278
1600214700000|2020-09-16 00:05:00|9191.1|9189.6|9190|9188.5|9191.6|9190.1|9189.2|9187.7|298
1600215000000|2020-09-16 00:10:00|9190.1|9188.6|9188.5|9187|9190.5|9189|9188.3|9186.8|404
1600215300000|2020-09-16 00:15:00|9188.4|9186.9|9187.3|9185.8|9188.8|9187.6|9186.9|9185.4|352
1600215600000|2020-09-16 00:20:00|9187.2|9185.7|9187|9186.1|9188|9186.5|9186.2|9184.7|264
1600215900000|2020-09-16 00:25:00|9187.2|9185.7|9187.9|9186.4|9188.7|9187.4|9187|9185.7|226
1600216200000|2020-09-16 00:30:00|9187.8|9186.3|9188.4|9187.5|9188.9|9187.6|9187.2|9185.9|242
1600216500000|2020-09-16 00:35:00|9188.3|9187.4|9188.5|9187|9189.2|9188|9188.1|9186.9|171
1600216800000|2020-09-16 00:40:00|9188.3|9186.8|9185.4|9183.9|9188.4|9187|9185.3|9183.8|275
1600217100000|2020-09-16 00:45:00|9185.5|9184|9185.2|9183.7|9186.1|9184.6|9184.7|9183.2|286
1600217400000|2020-09-16 00:50:00|9185.1|9183.6|9184.9|9183.4|9185.8|9184.5|9184.2|9182.9|209
1600217700000|2020-09-16 00:55:00|9184.7|9183.2|9186.4|9184.9|9186.4|9185|9184.3|9182.9|180
1600218000000|2020-09-16 01:00:00|9186.3|9184.8|9187.1|9185.6|9187.1|9185.7|9185|9183.6|324
1600218300000|2020-09-16 01:05:00|9187.2|9185.7|9184.9|9183.4|9187.7|9186.2|9184.3|9182.8|298
1600218600000|2020-09-16 01:10:00|9184.8|9183.3|9184.7|9183.2|9186.4|9184.9|9184.5|9183|289
1600218900000|2020-09-16 01:15:00|9184.8|9183.3|9183.3|9181.8|9184.8|9183.3|9182.2|9180.7|362
1600219200000|2020-09-16 01:20:00|9183.2|9181.7|9183.1|9181.6|9183.4|9181.9|9182|9180.6|192
1600219500000|2020-09-16 01:25:00|9183|9181.5|9181.1|9179.6|9183.4|9182.2|9180.6|9179.3|262
1600219800000|2020-09-16 01:30:00|9181.2|9179.7|9181.1|9179.6|9181.7|9180.4|9180.3|9179.1|376
1600220100000|2020-09-16 01:35:00|9180.8|9179.9|9180.9|9179.4|9181.6|9180.5|9180.4|9179.2|412
1600220400000|2020-09-16 01:40:00|9181|9179.5|9181|9179.5|9181.6|9180.3|9180.3|9179.1|240
1600220700000|2020-09-16 01:45:00|9180.9|9179.4|9178.2|9176.7|9181|9179.8|9177.1|9175.9|307
1600221000000|2020-09-16 01:50:00|9178.3|9176.8|9178.2|9176.7|9179|9177.8|9177.6|9176.5|183
1600221300000|2020-09-16 01:55:00|9178.3|9176.8|9176.2|9174.7|9178.5|9177.3|9175|9173.9|293
1600221600000|2020-09-16 02:00:00|9176.1|9174.6|9176.7|9175.2|9177.2|9175.8|9172.8|9171.3|453
1600221900000|2020-09-16 02:05:00|9176.8|9175.3|9179.6|9178.1|9179.6|9178.5|9176.8|9175.3|352
1600222200000|2020-09-16 02:10:00|9179.5|9178|9179|9177.5|9180|9178.6|9178.4|9177.5|232
1600222500000|2020-09-16 02:15:00|9179.1|9177.6|9178.2|9176.7|9179.9|9178.7|9178|9176.5|197
1600222800000|2020-09-16 02:20:00|9178.3|9176.8|9180|9178.5|9180.2|9178.7|9177.9|9176.5|169
1600223100000|2020-09-16 02:25:00|9179.9|9178.4|9180.3|9179.4|9180.7|9179.7|9179.3|9178.1|205
1600223400000|2020-09-16 02:30:00|9180.2|9179.3|9181.4|9179.9|9182.1|9180.9|9180|9178.9|174
1600223700000|2020-09-16 02:35:00|9181.2|9179.7|9180|9178.5|9181.3|9179.9|9179|9177.8|169
1600224000000|2020-09-16 02:40:00|9180.1|9178.6|9180.4|9179.5|9181|9179.9|9179.7|9178.5|167
1600224300000|2020-09-16 02:45:00|9180.7|9179.2|9182.1|9180.6|9182.1|9181|9180.2|9179|272
1600224600000|2020-09-16 02:50:00|9182|9180.5|9182.2|9181.3|9183|9181.9|9181.7|9180.5|169
1600224900000|2020-09-16 02:55:00|9182.3|9181.4|9181.2|9179.7|9182.4|9181.4|9180.6|9179.4|160
1600225200000|2020-09-16 03:00:00|9181.1|9179.6|9181.6|9180.1|9181.7|9180.5|9180.5|9179.1|176
1600225500000|2020-09-16 03:05:00|9181.5|9180|9180.3|9178.8|9181.8|9180.6|9179.3|9177.8|189
1600225800000|2020-09-16 03:10:00|9180.4|9178.9|9180.6|9179.1|9181|9179.8|9180.1|9178.8|143
1600226100000|2020-09-16 03:15:00|9180.4|9179.5|9180.5|9179|9181.2|9179.9|9179.9|9178.8|180
1600226400000|2020-09-16 03:20:00|9180.6|9179.1|9180.4|9179.5|9180.7|9179.7|9180|9178.8|119
1600226700000|2020-09-16 03:25:00|9180.7|9179.2|9180.7|9179.2|9180.8|9179.6|9179.9|9178.5|103
1600227000000|2020-09-16 03:30:00|9180.5|9179.6|9181|9179.5|9181.1|9179.8|9180|9178.7|163
1600227300000|2020-09-16 03:35:00|9181.1|9179.6|9181.6|9180.1|9182|9180.8|9180.8|9179.5|180
1600227600000|2020-09-16 03:40:00|9181.7|9180.2|9183.5|9182|9183.7|9182.4|9181.5|9180.2|292
1600227900000|2020-09-16 03:45:00|9183.6|9182.1|9182.5|9181|9184.2|9183|9182.5|9181|209
1600228200000|2020-09-16 03:50:00|9182.6|9181.1|9182.7|9181.2|9183|9181.5|9182.1|9180.8|131
1600228500000|2020-09-16 03:55:00|9182.8|9181.3|9182.3|9180.8|9182.8|9181.3|9181.3|9180|178
1600228800000|2020-09-16 04:00:00|9182.2|9180.7|9181.9|9181|9183|9181.8|9181.7|9180.6|155
1600229100000|2020-09-16 04:05:00|9182.2|9180.7|9182.8|9181.9|9183.2|9182|9181.7|9180.5|130
1600229400000|2020-09-16 04:10:00|9182.9|9182|9181.3|9179.8|9183.2|9182|9181|9179.7|134
1600229700000|2020-09-16 04:15:00|9181.4|9179.9|9182.8|9181.3|9182.9|9181.7|9181.2|9179.8|122
1600230000000|2020-09-16 04:20:00|9182.7|9181.2|9184.4|9182.9|9184.6|9183.3|9182.4|9181.1|97
1600230300000|2020-09-16 04:25:00|9184.5|9183|9185.6|9184.1|9185.7|9184.4|9184|9182.8|114
1600230600000|2020-09-16 04:30:00|9185.5|9184|9185.7|9184.2|9185.8|9184.8|9184.9|9183.4|99
1600230900000|2020-09-16 04:35:00|9185.6|9184.1|9186.8|9185.3|9186.9|9185.9|9185.5|9184.1|113
1600231200000|2020-09-16 04:40:00|9186.9|9185.4|9188.1|9186.6|9188.4|9187.2|9186.6|9185.1|172
1600231500000|2020-09-16 04:45:00|9188|9186.5|9187|9185.5|9188|9186.7|9185.6|9184.3|213
1600231800000|2020-09-16 04:50:00|9186.9|9185.4|9187.2|9185.7|9188|9186.7|9186.6|9185.4|131
1600232100000|2020-09-16 04:55:00|9187.1|9185.6|9186.7|9185.8|9187.2|9186|9186.3|9185.1|75
1600232400000|2020-09-16 05:00:00|9186.6|9185.7|9185.6|9184.7|9187.1|9186.1|9185.4|9183.9|155
1600232700000|2020-09-16 05:05:00|9185.5|9184.6|9186.8|9185.9|9187.2|9186.2|9185.4|9184.4|209
1600233000000|2020-09-16 05:10:00|9186.9|9186|9188.3|9186.8|9188.4|9187.3|9186.6|9185.5|159
1600233300000|2020-09-16 05:15:00|9188.4|9186.9|9188|9186.5|9188.9|9187.7|9187.3|9186|147
1600233600000|2020-09-16 05:20:00|9187.9|9186.4|9187.1|9186.2|9187.9|9186.8|9186.9|9185.8|149
1600233900000|2020-09-16 05:25:00|9187.2|9186.3|9187.8|9186.3|9188.2|9186.9|9187|9185.9|151
1600234200000|2020-09-16 05:30:00|9187.5|9186.6|9187.4|9185.9|9187.8|9186.6|9186.4|9185.3|149
1600234500000|2020-09-16 05:35:00|9187.5|9186|9187|9186.1|9187.7|9186.5|9186|9184.7|132
1600234800000|2020-09-16 05:40:00|9186.9|9186|9190.1|9188.6|9191.8|9190.3|9186.7|9185.5|241
1600235100000|2020-09-16 05:45:00|9190.2|9189.2|9190.3|9188.8|9191.5|9190.1|9188.5|9187.2|367
1600235400000|2020-09-16 05:50:00|9190.2|9188.7|9189.5|9188|9191.1|9189.9|9189.4|9187.9|297
1600235700000|2020-09-16 05:55:00|9189.6|9188.1|9188.9|9186.1|9189.7|9188.2|9188.2|9185.5|287
1600236000000|2020-09-16 06:00:00|9189.1|9185.9|9185.3|9184.4|9189.5|9187.3|9185.2|9183.9|464
1600236300000|2020-09-16 06:05:00|9185.9|9184.2|9186.2|9185.3|9188.5|9187|9184.4|9183.2|326
1600236600000|2020-09-16 06:10:00|9186.3|9185.4|9189.5|9188|9190|9188.6|9185.4|9184.3|309
1600236900000|2020-09-16 06:15:00|9189.6|9188.1|9189.3|9187.8|9189.7|9188.8|9187.5|9186.4|357
1600237200000|2020-09-16 06:20:00|9189.2|9187.7|9189.6|9188.7|9190.2|9189.2|9188.2|9187|331
1600237500000|2020-09-16 06:25:00|9189.5|9188.6|9191.5|9190.6|9191.7|9190.6|9188.5|9187.5|316
1600237800000|2020-09-16 06:30:00|9191.4|9190.5|9190.4|9189.5|9192.2|9191.3|9189|9187.9|312
1600238100000|2020-09-16 06:35:00|9190.3|9189.4|9188|9187.1|9191.6|9190.5|9187.9|9187|318
1600238400000|2020-09-16 06:40:00|9188.1|9187.2|9191.4|9190.5|9191.4|9190.5|9188|9187.1|268
1600238700000|2020-09-16 06:45:00|9191.3|9190.4|9190.8|9189.9|9193.4|9192.5|9190.8|9189.7|364
1600239000000|2020-09-16 06:50:00|9190.9|9190|9196.5|9195|9197.2|9196.1|9190.8|9189.9|381
1600239300000|2020-09-16 06:55:00|9196.6|9195.1|9193.3|9192.4|9197.1|9195.9|9193.1|9192.2|333
1600239600000|2020-09-16 07:00:00|9193.2|9192.3|9195.4|9194.5|9197.2|9195.9|9192.1|9190.8|538
1600239900000|2020-09-16 07:05:00|9195.5|9194.6|9198.3|9197.4|9199.2|9197.9|9195|9193.8|400
1600240200000|2020-09-16 07:10:00|9198.4|9197.5|9197.2|9196.3|9199.8|9198.8|9197.1|9196|515
1600240500000|2020-09-16 07:15:00|9197.1|9196.2|9196.2|9195.3|9198.3|9197|9195.3|9194.2|445
1600240800000|2020-09-16 07:20:00|9196.1|9195.2|9201.2|9200.3|9201.5|9200.4|9195.2|9194.3|392
1600241100000|2020-09-16 07:25:00|9201.3|9200.4|9203|9201.5|9203.7|9202.5|9199.2|9198.1|461
1600241400000|2020-09-16 07:30:00|9202.6|9201.7|9202.3|9201.4|9205.1|9204|9200.7|9199.8|543
1600241700000|2020-09-16 07:35:00|9202.2|9201.3|9205.6|9204.7|9208|9207|9202.1|9201.2|552
1600242000000|2020-09-16 07:40:00|9205.7|9204.8|9205.6|9204.7|9207.6|9206.4|9205.6|9204.5|338
1600242300000|2020-09-16 07:45:00|9205.7|9204.8|9203.5|9202.6|9206.7|9205.7|9203.3|9202.4|427
1600242600000|2020-09-16 07:50:00|9203.6|9202.7|9199.7|9198.2|9204.6|9203.6|9197.6|9196.7|553
1600242900000|2020-09-16 07:55:00|9199.4|9198.5|9198.5|9197.6|9199.9|9198.7|9194.7|9193.8|386
1600243200000|2020-09-16 08:00:00|9198.9|9197.4|9198.1|9197.2|9198.9|9197.7|9194.2|9193.1|537
1600243500000|2020-09-16 08:05:00|9198|9197.1|9202.5|9201.6|9203|9201.9|9197.6|9196.7|458
1600243800000|2020-09-16 08:10:00|9202.6|9201.7|9204|9203.1|9206.2|9205.3|9200.6|9199.5|493
1600244100000|2020-09-16 08:15:00|9204.1|9203.2|9203.6|9202.7|9207.3|9206.4|9202.2|9201.2|605
1600244400000|2020-09-16 08:20:00|9203.2|9202.3|9196.4|9195.5|9203.2|9202.3|9194.4|9193.3|612
1600244700000|2020-09-16 08:25:00|9196.5|9195.6|9200.1|9199.2|9201.3|9200.2|9196.5|9195.6|466
1600245000000|2020-09-16 08:30:00|9200|9199.1|9200.5|9199.6|9203.3|9202.4|9199.6|9198.6|465
1600245300000|2020-09-16 08:35:00|9200.4|9199.5|9196.4|9195.5|9200.7|9199.8|9194.1|9193.2|451
1600245600000|2020-09-16 08:40:00|9196.3|9195.4|9197.5|9196.6|9198|9197.1|9194.3|9193.1|398
1600245900000|2020-09-16 08:45:00|9197.4|9196.5|9192.5|9191.6|9197.6|9196.6|9192|9191.1|512
1600246200000|2020-09-16 08:50:00|9192.8|9191.3|9193.4|9191.9|9195|9194|9192.2|9191.3|339
1600246500000|2020-09-16 08:55:00|9193.1|9192.2|9191|9190.1|9193.6|9192.5|9190.2|9189.1|330
1600246800000|2020-09-16 09:00:00|9190.8|9189.9|9190.7|9189.8|9191.7|9190.6|9189.5|9188.4|383
1600247100000|2020-09-16 09:05:00|9190.8|9189.9|9192.8|9191.9|9193.3|9192.4|9190.6|9189.5|359
1600247400000|2020-09-16 09:10:00|9192.9|9192|9191.2|9190.3|9193|9192|9191|9189.8|306
1600247700000|2020-09-16 09:15:00|9191.3|9190.4|9194.1|9193.2|9194.6|9193.5|9190.7|9189.6|377
1600248000000|2020-09-16 09:20:00|9193.4|9192.5|9196.1|9195.2|9196.2|9195.2|9191.9|9190.9|537
1600248300000|2020-09-16 09:25:00|9196.2|9195.3|9194.2|9192.7|9197|9195.8|9192.4|9191.2|470
1600248600000|2020-09-16 09:30:00|9194.3|9192.8|9194.3|9193.4|9195.3|9194.4|9193.3|9192.3|391
1600248900000|2020-09-16 09:35:00|9194.2|9193.3|9190.5|9189|9195.4|9194.5|9187.6|9186.5|487
1600249200000|2020-09-16 09:40:00|9190.1|9189.2|9187.2|9186.3|9190.1|9189.2|9185.8|9184.5|549
1600249500000|2020-09-16 09:45:00|9187.1|9186.2|9181.1|9179.6|9189.3|9188|9179.8|9178.9|590
1600249800000|2020-09-16 09:50:00|9180.9|9180|9178.1|9177.2|9183.5|9182.3|9176.4|9175|727
1600250100000|2020-09-16 09:55:00|9178|9177.1|9173|9171.5|9178.1|9177.2|9172.6|9171.5|659
1600250400000|2020-09-16 10:00:00|9173.1|9171.6|9176.3|9175.4|9176.9|9176|9172.8|9171.6|505
1600250700000|2020-09-16 10:05:00|9176.2|9175.3|9179|9178.1|9180.1|9178.9|9175.5|9174.3|498
1600251000000|2020-09-16 10:10:00|9179.1|9178.2|9176.4|9175.5|9179.2|9178.3|9174.7|9173.5|592
1600251300000|2020-09-16 10:15:00|9176.7|9175.8|9173.7|9172.8|9177.4|9176.3|9173.2|9172|643
1600251600000|2020-09-16 10:20:00|9173.6|9172.7|9168.4|9166.9|9174|9172.9|9167|9166.1|422
1600251900000|2020-09-16 10:25:00|9168|9167.1|9169.2|9168.3|9170.7|9169.4|9166|9165.1|526
1600252200000|2020-09-16 10:30:00|9169.5|9168|9169|9168.1|9171.1|9170.1|9165.7|9164.7|509
1600252500000|2020-09-16 10:35:00|9168.9|9168|9163.3|9161.8|9169.3|9168.1|9161.9|9160.8|681
1600252800000|2020-09-16 10:40:00|9163|9162.1|9160.8|9159.9|9165.2|9164.1|9157.7|9156.2|818
1600253100000|2020-09-16 10:45:00|9160.9|9160|9158.5|9157|9162.6|9161.4|9158.2|9156.8|681
1600253400000|2020-09-16 10:50:00|9158.4|9156.9|9159|9158.1|9162.1|9161|9158.4|9156.9|560
1600253700000|2020-09-16 10:55:00|9158.9|9158|9155|9153.5|9160.8|9159.9|9150.8|9149.9|663
1600254000000|2020-09-16 11:00:00|9154.7|9153.8|9153.9|9153|9157.8|9156.5|9153|9152.1|612
1600254300000|2020-09-16 11:05:00|9154|9153.1|9153.6|9152.7|9154.4|9153.5|9151.3|9150.3|587
1600254600000|2020-09-16 11:10:00|9153.5|9152.6|9152.7|9151.2|9154|9153|9151.4|9150.5|430
1600254900000|2020-09-16 11:15:00|9152.8|9151.3|9152.7|9151.2|9154.9|9153.5|9152|9150.6|406
1600255200000|2020-09-16 11:20:00|9152.6|9151.1|9151.2|9150.3|9152.7|9151.3|9150.6|9149.7|395
1600255500000|2020-09-16 11:25:00|9151.3|9150.4|9155.1|9154.2|9155.5|9154.3|9150.3|9149.4|505
1600255800000|2020-09-16 11:30:00|9155.2|9154.3|9153.5|9152|9158.5|9157|9153.2|9151.9|578
1600256100000|2020-09-16 11:35:00|9153.3|9152.4|9149.5|9148.6|9155|9153.9|9149.3|9148.2|415
1600256400000|2020-09-16 11:40:00|9149.7|9148.8|9148.4|9146.9|9150.9|9149.7|9148.3|9146.9|427
1600256700000|2020-09-16 11:45:00|9148.1|9147.2|9146.7|9145.8|9148.2|9147.3|9143.6|9142.7|497
1600257000000|2020-09-16 11:50:00|9146.8|9145.9|9149.9|9149|9150.6|9149.6|9146.8|9145.9|468
1600257300000|2020-09-16 11:55:00|9150|9149.1|9143.9|9143|9152.4|9151.1|9142.4|9141.4|522
1600257600000|2020-09-16 12:00:00|9144|9143.1|9148.8|9147.9|9150.4|9149.5|9143|9142.1|612
1600257900000|2020-09-16 12:05:00|9148.9|9148|9145.3|9144.4|9149.7|9148.8|9145.3|9144.3|568
1600258200000|2020-09-16 12:10:00|9145.5|9144.6|9143|9141.5|9147|9145.9|9141.1|9139.9|501
1600258500000|2020-09-16 12:15:00|9142.5|9141|9143|9142.1|9145.3|9144.4|9140.7|9139.2|490
1600258800000|2020-09-16 12:20:00|9142.9|9142|9140.3|9139.4|9143.4|9142.4|9140.1|9139|446
1600259100000|2020-09-16 12:25:00|9140.4|9139.5|9143.7|9141.4|9144|9142.6|9140.2|9139.3|385
1600259400000|2020-09-16 12:30:00|9144|9141.2|9144.1|9143.2|9144.6|9143.4|9141.6|9140.2|573
1600259700000|2020-09-16 12:35:00|9144.2|9143.3|9134.9|9134|9145.5|9144.2|9133.3|9131.8|704
1600260000000|2020-09-16 12:40:00|9134.8|9133.9|9134.7|9133.8|9138.2|9137.2|9129.8|9128.6|1022
1600260300000|2020-09-16 12:45:00|9135|9133.5|9134.5|9133.6|9139.6|9138.7|9134.1|9132.8|934
1600260600000|2020-09-16 12:50:00|9134.6|9133.7|9137.1|9135.6|9138.1|9137|9132.9|9131.9|677
1600260900000|2020-09-16 12:55:00|9137|9136.1|9136|9134.5|9139.4|9138.4|9135.4|9134.1|784
1600261200000|2020-09-16 13:00:00|9135.9|9134.4|9138.7|9137.2|9138.7|9137.7|9134.4|9133.5|652
1600261500000|2020-09-16 13:05:00|9138.5|9137.6|9138.3|9137.4|9143.7|9142.7|9136.5|9135.6|762
1600261800000|2020-09-16 13:10:00|9138.2|9137.3|9137|9136.1|9140.5|9139.2|9136.8|9135.5|513
1600262100000|2020-09-16 13:15:00|9137.4|9135.9|9131.7|9130.8|9138.2|9136.9|9130.2|9129.3|554
1600262400000|2020-09-16 13:20:00|9131.8|9130.9|9133|9131.5|9133|9131.9|9129.4|9128.2|524
1600262700000|2020-09-16 13:25:00|9133.1|9131.6|9136.1|9135.2|9136.5|9135.3|9130.4|9129.5|553
1600263000000|2020-09-16 13:30:00|9136.2|9135.3|9138.1|9136.6|9141.7|9140.5|9135.9|9134.6|787
1600263300000|2020-09-16 13:35:00|9138.2|9136.7|9137|9136.1|9140.4|9139.4|9135.6|9134.7|754
1600263600000|2020-09-16 13:40:00|9137.1|9136.2|9140.3|9139.4|9140.3|9139.4|9135.8|9134.9|700
1600263900000|2020-09-16 13:45:00|9140.1|9139.2|9137.6|9136.7|9141.7|9140.7|9137.2|9136.2|723
1600264200000|2020-09-16 13:50:00|9137.7|9136.8|9133.8|9132.9|9139.1|9138.2|9133.4|9132.5|578
1600264500000|2020-09-16 13:55:00|9133.9|9133|9131.3|9129.8|9134.2|9133.1|9130.2|9129.3|528
1600264800000|2020-09-16 14:00:00|9131.1|9129.6|9122.6|9121.1|9133|9132.1|9122.1|9120.8|843
1600265100000|2020-09-16 14:05:00|9122.8|9121.3|9116.1|9115.2|9124.4|9123.2|9111|9109.6|1251
1600265400000|2020-09-16 14:10:00|9116.2|9115.3|9122.2|9121.3|9123.2|9122|9114.1|9113|955
1600265700000|2020-09-16 14:15:00|9122.1|9121.2|9117.1|9116.2|9122.1|9121.2|9115.2|9114.1|755
1600266000000|2020-09-16 14:20:00|9117|9116.1|9118.3|9117.4|9119.5|9118.6|9113.4|9112.5|1126
1600266300000|2020-09-16 14:25:00|9117.9|9117|9112.1|9111.2|9119.5|9118.6|9111.6|9110.5|1168
1600266600000|2020-09-16 14:30:00|9112|9111.1|9111.3|9110.4|9113.9|9112.6|9110.2|9109.3|967
1600266900000|2020-09-16 14:35:00|9111.4|9110.5|9104|9103.1|9111.6|9110.5|9103.6|9102.7|816
1600267200000|2020-09-16 14:40:00|9103.9|9103|9105.2|9104.3|9107.6|9106.7|9102.6|9101.6|888
1600267500000|2020-09-16 14:45:00|9105.4|9103.9|9107.7|9106.2|9108.8|9107.9|9102.6|9101.4|783
1600267800000|2020-09-16 14:50:00|9107.6|9106.1|9102.7|9101.8|9107.6|9106.3|9100.5|9099.6|707
1600268100000|2020-09-16 14:55:00|9102.6|9101.7|9098.2|9096.7|9103|9102.1|9095.1|9094.2|985
1600268400000|2020-09-16 15:00:00|9098.1|9096.6|9105.4|9104.5|9106.1|9104.8|9096.1|9095.2|1068
1600268700000|2020-09-16 15:05:00|9105.5|9104.6|9111.7|9110.2|9112.6|9111.1|9103.6|9102.5|818
1600269000000|2020-09-16 15:10:00|9110.8|9109.9|9109.3|9108.4|9112.3|9111.2|9108.9|9107.9|590
1600269300000|2020-09-16 15:15:00|9109.4|9108.5|9112.5|9111.6|9112.9|9111.7|9107.7|9106.8|696
1600269600000|2020-09-16 15:20:00|9112.6|9111.7|9117.7|9116.8|9118.3|9117.4|9112.4|9111.5|692
1600269900000|2020-09-16 15:25:00|9117.6|9116.7|9113.5|9112.6|9117.6|9116.7|9111.1|9110.2|503
1600270200000|2020-09-16 15:30:00|9113.4|9112.5|9112.3|9111.4|9116.4|9115.4|9111.7|9110.6|610
1600270500000|2020-09-16 15:35:00|9112.5|9111|9111.1|9110.2|9113|9112.1|9109.7|9108.5|481
1600270800000|2020-09-16 15:40:00|9111|9110.1|9114.9|9113.4|9115.2|9114|9111|9110.1|418
1600271100000|2020-09-16 15:45:00|9115|9113.5|9119.5|9118.6|9120.4|9119.2|9114.3|9113.1|508
1600271400000|2020-09-16 15:50:00|9119.6|9118.7|9119.5|9118.6|9119.8|9118.9|9116.2|9115.1|409
1600271700000|2020-09-16 15:55:00|9119.4|9118.5|9118.2|9117.3|9120.8|9119.9|9117.3|9116.4|388
1600272000000|2020-09-16 16:00:00|9118.4|9117.5|9118.6|9117.1|9121|9119.8|9118.2|9116.9|555
1600272300000|2020-09-16 16:05:00|9118.3|9117.4|9113.3|9112.4|9119|9117.9|9113.3|9112|491
1600272600000|2020-09-16 16:10:00|9113.9|9112.9|9112.1|9111.2|9114.5|9113.4|9111.9|9110.8|440
1600272900000|2020-09-16 16:15:00|9112|9111.1|9115.7|9114.8|9115.9|9114.8|9111.7|9110.7|291
1600273200000|2020-09-16 16:20:00|9116.2|9114.7|9116.3|9115.4|9116.3|9115.4|9113.9|9112.6|386
1600273500000|2020-09-16 16:25:00|9116.2|9115.3|9114.8|9113.9|9116.7|9115.8|9114.6|9113.6|275
1600273800000|2020-09-16 16:30:00|9114.5|9113.6|9116.3|9115.4|9117|9116.1|9114.4|9113.5|271
1600274100000|2020-09-16 16:35:00|9116.2|9115.3|9114.6|9113.7|9116.2|9115.3|9113.7|9112.8|334
1600274400000|2020-09-16 16:40:00|9114.7|9113.8|9113.8|9112.9|9115.7|9114.8|9113.8|9112.7|250
1600274700000|2020-09-16 16:45:00|9113.9|9113|9114|9113.1|9115.4|9114.1|9113.2|9112.2|285
1600275000000|2020-09-16 16:50:00|9114.1|9113.2|9116.6|9115.7|9117.2|9116|9114.1|9113.2|272
1600275300000|2020-09-16 16:55:00|9116.7|9115.8|9117.9|9117|9119.1|9118.1|9116.4|9115.3|355
1600275600000|2020-09-16 17:00:00|9117.8|9116.9|9113.9|9112.4|9118.5|9117.4|9113.9|9112.4|462
1600275900000|2020-09-16 17:05:00|9114.1|9112.6|9115|9113.5|9115.2|9113.9|9112.4|9111.2|267
1600276200000|2020-09-16 17:10:00|9114.6|9113.7|9111.2|9110.3|9116.1|9114.8|9111.2|9110|417
1600276500000|2020-09-16 17:15:00|9111.1|9110.2|9117.1|9115.6|9117.2|9116.1|9110.4|9109.5|414
1600276800000|2020-09-16 17:20:00|9117.2|9115.7|9118|9117.1|9118.9|9117.4|9115.9|9115|418
1600277100000|2020-09-16 17:25:00|9118.2|9117.3|9117.4|9116.5|9118.8|9117.8|9116.3|9115.2|636
1600277400000|2020-09-16 17:30:00|9117.7|9116.2|9116.8|9115.9|9118.6|9117.4|9116.4|9115.2|705
1600277700000|2020-09-16 17:35:00|9116.7|9115.8|9116.7|9115.8|9119.1|9118|9115.8|9114.6|826
1600278000000|2020-09-16 17:40:00|9116.6|9115.7|9115.2|9114.3|9118.7|9117.5|9114.9|9113.8|586
1600278300000|2020-09-16 17:45:00|9115.6|9114.1|9117.3|9115.8|9118.6|9117.3|9115|9113.8|751
1600278600000|2020-09-16 17:50:00|9117.4|9115.9|9116.6|9115.1|9119.6|9118.2|9115.8|9114.3|625
1600278900000|2020-09-16 17:55:00|9116.7|9115.2|9120.7|9108.7|9121.3|9116.9|9115|9108.7|693
1600279200000|2020-09-16 18:00:00|9119.2|9110.1|9117.5|9116|9122.9|9119.9|9114.4|9110.1|1752
1600279500000|2020-09-16 18:05:00|9117.4|9115.9|9114.5|9113|9120.1|9118.6|9113.3|9111.8|1283
1600279800000|2020-09-16 18:10:00|9114.4|9112.9|9112|9110.5|9114.7|9113.2|9111.2|9109.7|1354
1600280100000|2020-09-16 18:15:00|9111.9|9110.4|9117.8|9116.3|9118.7|9117.2|9111.6|9110.1|1094
1600280400000|2020-09-16 18:20:00|9117.7|9116.2|9118.3|9117.4|9119.8|9118.5|9115.1|9113.7|980
1600280700000|2020-09-16 18:25:00|9118.2|9117.3|9115.4|9113.9|9119.2|9117.8|9114.1|9112.6|922
1600281000000|2020-09-16 18:30:00|9115.2|9113.7|9116.5|9115|9116.8|9115.3|9110.6|9109.1|1202
1600281300000|2020-09-16 18:35:00|9116.6|9115.1|9113|9111.5|9117.1|9115.8|9113|9111.5|1251
1600281600000|2020-09-16 18:40:00|9113.1|9111.6|9113.2|9111.7|9118.8|9117.8|9111.9|9110.4|1232
1600281900000|2020-09-16 18:45:00|9113|9111.5|9112.7|9111.2|9115.7|9114.2|9111.4|9109.9|1277
1600282200000|2020-09-16 18:50:00|9112.6|9111.1|9112.1|9110.6|9113.9|9112.4|9110.3|9108.8|1311
1600282500000|2020-09-16 18:55:00|9111.9|9110.4|9111.2|9109.7|9112.5|9111|9109.8|9108.4|1291
1600282800000|2020-09-16 19:00:00|9111.3|9109.8|9107.1|9105.6|9112.5|9111|9105.4|9103.9|1265
1600283100000|2020-09-16 19:05:00|9106.9|9105.4|9106.6|9105.1|9109|9107.5|9105.6|9104.1|1078
1600283400000|2020-09-16 19:10:00|9106.4|9104.9|9105.4|9103.9|9107.5|9106|9104.8|9103.4|1123
1600283700000|2020-09-16 19:15:00|9105.5|9104|9107.1|9105.6|9107.2|9105.7|9105.1|9103.6|966
1600284000000|2020-09-16 19:20:00|9107.2|9105.7|9108.3|9106.8|9109.6|9108.1|9105.9|9104.4|808
1600284300000|2020-09-16 19:25:00|9108.4|9106.9|9110.3|9108.8|9110.7|9109.2|9107.1|9105.6|868
1600284600000|2020-09-16 19:30:00|9110.5|9109|9112.2|9110.7|9112.6|9111.4|9109.8|9108.3|795
1600284900000|2020-09-16 19:35:00|9112.3|9110.8|9113.2|9111.7|9113.7|9112.2|9111.6|9110.1|784
1600285200000|2020-09-16 19:40:00|9113.3|9111.8|9111.6|9110.1|9114|9112.7|9110.3|9108.8|802
1600285500000|2020-09-16 19:45:00|9111.5|9110|9110.9|9110|9111.7|9110.2|9108.1|9106.6|799
1600285800000|2020-09-16 19:50:00|9111.1|9109.6|9113.9|9112.4|9115.2|9113.7|9110.8|9109.3|638
1600286100000|2020-09-16 19:55:00|9113.8|9112.3|9104.2|9102.7|9113.9|9112.4|9103.8|9102.3|979
1600286400000|2020-09-16 20:00:00|9104.3|9102.8|9106|9104.5|9107.1|9105.8|9103.7|9102.4|714
1600286700000|2020-09-16 20:05:00|9105.9|9104.4|9106.3|9104.8|9107.3|9105.8|9105.6|9104.3|391
1600287000000|2020-09-16 20:10:00|9106.4|9104.9|9104.3|9102.8|9106.4|9104.9|9104.1|9102.6|324
1600287300000|2020-09-16 20:15:00|9104.2|9102.7|9107.1|9105.6|9108.2|9106.8|9104.2|9102.7|288
1600287600000|2020-09-16 20:20:00|9107.2|9105.7|9111.3|9109.8|9112.1|9110.6|9106.9|9105.5|267
1600287900000|2020-09-16 20:25:00|9111.4|9109.9|9109.7|9108.2|9112|9110.7|9109.2|9107.7|325
1600288200000|2020-09-16 20:30:00|9109.5|9108|9109.9|9108.4|9111.4|9109.9|9108.1|9106.9|398
1600288500000|2020-09-16 20:35:00|9110|9108.5|9109.8|9108.3|9111|9109.5|9108.7|9107.4|337
1600288800000|2020-09-16 20:40:00|9109.7|9108.2|9111.7|9110.2|9111.8|9110.4|9108.5|9107|301
1600289100000|2020-09-16 20:45:00|9111.6|9110.1|9113.3|9111.8|9113.5|9112|9111.1|9109.6|315
1600289400000|2020-09-16 20:50:00|9113.2|9111.7|9112.8|9111.3|9113.6|9112.1|9112.6|9111.1|307
1600289700000|2020-09-16 20:55:00|9112.9|9111.4|9112.7|9111.2|9114.3|9112|9112.3|9110.8|303
1600290000000|2020-09-16 21:00:00|9115.9|9109.8|9114.4|9110.6|9116.2|9111.1|9114|9109.3|91
1600290300000|2020-09-16 21:05:00|9114.6|9109.5|9114.6|9110.3|9116.2|9112.4|9113.1|9108.5|216
1600290600000|2020-09-16 21:10:00|9114.5|9110.2|9114.6|9110.6|9116.6|9111.8|9113.7|9109.7|304
1600290900000|2020-09-16 21:15:00|9115|9110.8|9114.7|9109.5|9115.7|9111.2|9113.5|9108.1|265
1600291200000|2020-09-16 21:20:00|9114.6|9108.2|9114.8|9109.3|9115.3|9110.5|9113.4|9108.2|199
1600291500000|2020-09-16 21:25:00|9114.1|9109.7|9114|9109.3|9114.9|9110.3|9113.2|9107.2|284
1600291800000|2020-09-16 21:30:00|9113.2|9109.5|9114.5|9109.2|9114.8|9110.2|9112.5|9107.9|268
1600292100000|2020-09-16 21:35:00|9114.4|9109.3|9113|9107.4|9115|9110.2|9112.6|9107.1|211
1600292400000|2020-09-16 21:40:00|9112.8|9107.2|9113.3|9105.5|9116.2|9109.6|9111.1|9102|497
1600292700000|2020-09-16 21:45:00|9113.8|9106|9113.3|9107.1|9114.3|9108.4|9111.7|9105.5|270
1600293000000|2020-09-16 21:50:00|9113.4|9107.3|9113.6|9107.4|9114.9|9108.6|9112.5|9106|250
1600293300000|2020-09-16 21:55:00|9113.2|9106.8|9114.2|9108|9115|9108.4|9112.8|9105.6|396
1600293600000|2020-09-16 22:00:00|9114.6|9108.4|9113.3|9110|9116.4|9111.9|9112.5|9108.2|724
1600293900000|2020-09-16 22:05:00|9113.2|9110.1|9109.6|9106.9|9113.6|9110.3|9109.2|9106.3|452
1600294200000|2020-09-16 22:10:00|9109.4|9106.5|9108.7|9107.2|9111.5|9109.2|9108.7|9106.5|375
1600294500000|2020-09-16 22:15:00|9108.8|9107.3|9111.1|9107.6|9111.2|9109.2|9108.8|9107.3|253
1600294800000|2020-09-16 22:20:00|9110.7|9108.1|9111.4|9109.2|9112|9110.2|9110.2|9108.1|252
1600295100000|2020-09-16 22:25:00|9111.5|9109.3|9110.6|9109.1|9111.9|9110|9110.5|9108.5|204
1600295400000|2020-09-16 22:30:00|9110.7|9109.2|9109.6|9108.1|9111.3|9109.6|9109.3|9107.4|145
1600295700000|2020-09-16 22:35:00|9109.7|9108.2|9110.1|9108.6|9110.8|9108.7|9109.6|9107.6|163
1600296000000|2020-09-16 22:40:00|9110|9108.5|9109.3|9107.8|9110.7|9108.6|9108.8|9107|156
1600296300000|2020-09-16 22:45:00|9109.1|9107.6|9109.3|9107.8|9110.3|9108.2|9108.8|9106.9|214
1600296600000|2020-09-16 22:50:00|9109.2|9107.7|9109.2|9107.7|9110.1|9108|9108.7|9106.9|160
1600296900000|2020-09-16 22:55:00|9109.7|9107.3|9109.3|9107.8|9110.3|9108.4|9108.4|9106.5|170
1600297200000|2020-09-16 23:00:00|9109.7|9107.5|9111.1|9109.6|9111.2|9109.7|9108.8|9106.9|247
1600297500000|2020-09-16 23:05:00|9111|9109.5|9111.9|9110.4|9112.1|9110.6|9110.5|9109.3|154
1600297800000|2020-09-16 23:10:00|9111.8|9110.3|9113.8|9112.3|9114.1|9112.6|9111.7|9110.2|192
1600298100000|2020-09-16 23:15:00|9113.7|9112.2|9112.7|9111.2|9114|9112.5|9112.5|9111|151
1600298400000|2020-09-16 23:20:00|9112.8|9111.3|9112.7|9111.2|9113.3|9111.8|9112.2|9110.7|161
1600298700000|2020-09-16 23:25:00|9112.6|9111.1|9112.3|9110.8|9112.7|9111.2|9111.5|9110|148
1600299000000|2020-09-16 23:30:00|9112.2|9110.7|9110.7|9109.2|9112.3|9110.8|9110.5|9109|141
1600299300000|2020-09-16 23:35:00|9110.6|9109.1|9110.1|9108.6|9110.9|9109.4|9109.9|9108.4|140
1600299600000|2020-09-16 23:40:00|9110.2|9108.7|9109.8|9108.3|9110.2|9108.7|9108.9|9107.4|229
1600299900000|2020-09-16 23:45:00|9109.7|9108.2|9109.9|9108.4|9110.2|9108.9|9109.3|9107.8|227
1600300200000|2020-09-16 23:50:00|9110|9108.5|9109.7|9108.2|9110.3|9108.8|9109.2|9107.7|157
1600300500000|2020-09-16 23:55:00|9109.8|9108.3|9108.8|9107.3|9109.8|9108.3|9108.1|9106.9|253
1600300800000|2020-09-17 00:00:00|9108.6|9107.1|9105.9|9104.4|9108.7|9107.5|9105.4|9104.1|498
1600301100000|2020-09-17 00:05:00|9106|9104.5|9107|9105.5|9107.4|9106.1|9105.8|9104.3|245
1600301400000|2020-09-17 00:10:00|9107.1|9105.6|9106.2|9104.7|9107.8|9106.6|9105.7|9104.5|325
1600301700000|2020-09-17 00:15:00|9105.8|9104.3|9103.3|9101.8|9105.8|9104.3|9102|9100.5|442
1600302000000|2020-09-17 00:20:00|9103.4|9101.9|9100.9|9099.4|9104|9102.5|9099.2|9097.7|532
1600302300000|2020-09-17 00:25:00|9100.8|9099.3|9099.5|9098|9101.2|9099.7|9099|9097.5|390
1600302600000|2020-09-17 00:30:00|9099.6|9098.1|9103.1|9101.6|9104.1|9102.6|9098.7|9097.2|464
1600302900000|2020-09-17 00:35:00|9103|9101.5|9101.6|9100.1|9103.1|9101.6|9100.8|9099.5|430
1600303200000|2020-09-17 00:40:00|9101.7|9100.2|9103.6|9102.1|9103.7|9102.3|9101.1|9099.6|378
1600303500000|2020-09-17 00:45:00|9103.5|9102|9104.4|9102.9|9105|9103.6|9103.4|9101.9|228
1600303800000|2020-09-17 00:50:00|9104.5|9103|9105.5|9104|9106.6|9105.3|9104.2|9102.8|202
1600304100000|2020-09-17 00:55:00|9105.3|9103.8|9105.7|9104.2|9106.1|9104.6|9104.1|9102.9|245
1600304400000|2020-09-17 01:00:00|9105.6|9104.1|9107.8|9106.3|9108.1|9106.8|9105.5|9104.1|343
1600304700000|2020-09-17 01:05:00|9107.7|9106.2|9109.3|9107.8|9109.4|9107.9|9107.5|9106|258
1600305000000|2020-09-17 01:10:00|9109.4|9107.9|9109.9|9108.4|9110.2|9108.7|9108.9|9107.4|284
1600305300000|2020-09-17 01:15:00|9109.8|9108.3|9109.3|9107.8|9110.8|9109.3|9109.3|9107.8|269
1600305600000|2020-09-17 01:20:00|9109.4|9107.9|9109.2|9107.7|9109.8|9108.3|9108.5|9107|240
1600305900000|2020-09-17 01:25:00|9109.3|9107.8|9106.8|9105.9|9109.7|9108.2|9106.4|9105.3|250
1600306200000|2020-09-17 01:30:00|9106.7|9105.8|9107.5|9106|9107.6|9106.1|9104.4|9102.9|584
1600306500000|2020-09-17 01:35:00|9107.4|9105.9|9108.6|9107.1|9109.8|9108.6|9106.8|9105.4|378
1600306800000|2020-09-17 01:40:00|9108.5|9107|9107.8|9106.9|9110.1|9108.8|9107.5|9106.3|426
1600307100000|2020-09-17 01:45:00|9107.7|9106.8|9108.8|9107.3|9109.1|9107.9|9107.1|9105.7|515
1600307400000|2020-09-17 01:50:00|9108.6|9107.1|9107.3|9105.8|9109.3|9107.9|9104.2|9102.7|693
1600307700000|2020-09-17 01:55:00|9107.4|9105.9|9109.3|9107.8|9109.8|9108.3|9104|9102.5|704
1600308000000|2020-09-17 02:00:00|9109.2|9107.7|9107.6|9106.1|9110.7|9109.5|9107.1|9105.6|497
1600308300000|2020-09-17 02:05:00|9107.7|9106.2|9108.2|9106.7|9109.3|9107.8|9107.1|9105.6|416
1600308600000|2020-09-17 02:10:00|9108.1|9106.6|9106.2|9104.7|9108.2|9106.7|9104.5|9103|431
1600308900000|2020-09-17 02:15:00|9106.1|9104.6|9106.2|9104.7|9107.4|9105.9|9105.8|9104.3|287
1600309200000|2020-09-17 02:20:00|9106.1|9104.6|9106.7|9105.2|9106.9|9105.4|9105.5|9104|337
1600309500000|2020-09-17 02:25:00|9106.6|9105.1|9106.3|9104.8|9107.3|9105.8|9106|9104.5|235
1600309800000|2020-09-17 02:30:00|9106.2|9104.7|9106|9104.5|9106.4|9105|9105.3|9104|249
1600310100000|2020-09-17 02:35:00|9105.9|9104.4|9105.7|9104.2|9106.5|9105|9105.4|9103.9|213
1600310400000|2020-09-17 02:40:00|9105.8|9104.3|9105.9|9104.4|9106.6|9105.3|9105.3|9104|210
1600310700000|2020-09-17 02:45:00|9105.8|9104.3|9105.1|9103.6|9105.9|9104.4|9103.6|9102.7|227
1600311000000|2020-09-17 02:50:00|9104.9|9103.4|9105.2|9104.3|9106.1|9104.6|9104.8|9103.3|235
1600311300000|2020-09-17 02:55:00|9105.5|9104|9105.1|9103.6|9106.1|9104.6|9104.2|9103|235
1600311600000|2020-09-17 03:00:00|9105|9103.5|9104|9102.5|9105.5|9104|9103.2|9101.7|307
1600311900000|2020-09-17 03:05:00|9103.9|9102.4|9103.4|9101.9|9104|9102.5|9103|9101.5|210
1600312200000|2020-09-17 03:10:00|9103.3|9101.8|9107.4|9105.9|9107.5|9106|9103|9101.6|378
1600312500000|2020-09-17 03:15:00|9107.1|9106.2|9100|9098.5|9108.4|9107.1|9096.2|9094.7|808
1600312800000|2020-09-17 03:20:00|9099.9|9098.4|9101.8|9100.3|9104.8|9103.3|9098.9|9097.4|720
1600313100000|2020-09-17 03:25:00|9101.7|9100.2|9098.5|9097|9102.7|9101.2|9097.9|9096.4|510
1600313400000|2020-09-17 03:30:00|9098.6|9097.1|9098|9096.5|9099.6|9098.3|9096.8|9095.3|383
1600313700000|2020-09-17 03:35:00|9098.1|9096.6|9096.7|9095.2|9099.6|9098.4|9096.3|9094.8|372
1600314000000|2020-09-17 03:40:00|9096.6|9095.1|9098.1|9096.6|9099.5|9098|9096.6|9095.1|328
1600314300000|2020-09-17 03:45:00|9098|9096.5|9101.3|9099.8|9101.8|9100.3|9097.7|9096.2|455
1600314600000|2020-09-17 03:50:00|9101.4|9099.9|9100.8|9099.3|9102.9|9101.6|9100.3|9098.8|312
1600314900000|2020-09-17 03:55:00|9100.9|9099.4|9102.5|9101|9103|9101.5|9100.6|9099.1|212
1600315200000|2020-09-17 04:00:00|9102.6|9101.1|9102.2|9100.7|9103.7|9102.4|9102.1|9100.6|230
1600315500000|2020-09-17 04:05:00|9102.3|9100.8|9101.7|9100.2|9102.6|9101.1|9099.8|9098.4|220
1600315800000|2020-09-17 04:10:00|9101.6|9100.1|9102.4|9100.9|9102.4|9101.1|9101.1|9099.8|230
1600316100000|2020-09-17 04:15:00|9102.3|9100.8|9100.7|9099.8|9102.4|9100.9|9099.9|9098.7|257
1600316400000|2020-09-17 04:20:00|9101|9099.5|9100.6|9099.1|9101.1|9099.8|9099.4|9098.3|186
1600316700000|2020-09-17 04:25:00|9100.5|9099|9098.3|9096.8|9100.7|9099.4|9097.8|9096.3|193
1600317000000|2020-09-17 04:30:00|9098.2|9096.7|9098.7|9097.2|9099.6|9098.4|9097.6|9096.3|259
1600317300000|2020-09-17 04:35:00|9098.8|9097.3|9100|9098.5|9100.1|9098.6|9098.5|9097.3|186
1600317600000|2020-09-17 04:40:00|9099.9|9098.4|9099.6|9098.1|9100.2|9098.9|9098.9|9097.7|146
1600317900000|2020-09-17 04:45:00|9099.5|9098|9098.1|9097.2|9099.6|9098.4|9097.6|9096.3|308
1600318200000|2020-09-17 04:50:00|9098|9097.1|9099.2|9097.7|9099.6|9098.2|9097.9|9096.6|181
1600318500000|2020-09-17 04:55:00|9099|9098.1|9098.4|9097.5|9101.3|9100.1|9098.4|9097.2|293
1600318800000|2020-09-17 05:00:00|9098.8|9097.3|9101.6|9100.1|9101.9|9100.8|9098.3|9097.1|294
1600319100000|2020-09-17 05:05:00|9101.7|9100.2|9098.4|9097.5|9101.7|9100.2|9096.2|9095.1|472
1600319400000|2020-09-17 05:10:00|9098.3|9097.4|9099.6|9098.1|9100|9098.9|9097.8|9096.7|304
1600319700000|2020-09-17 05:15:00|9099.7|9098.2|9099.8|9098.9|9100.4|9099.3|9098.3|9097.1|253
1600320000000|2020-09-17 05:20:00|9099.7|9098.8|9101.3|9099.8|9101.6|9100.4|9099.2|9097.9|346
1600320300000|2020-09-17 05:25:00|9101|9100.1|9102.2|9101.3|9102.6|9101.5|9100.8|9099.5|248
1600320600000|2020-09-17 05:30:00|9102.3|9101.4|9101.5|9100|9102.9|9101.6|9100.7|9099.5|313
1600320900000|2020-09-17 05:35:00|9101.6|9100.1|9101|9100.1|9101.6|9100.3|9099.4|9098.1|236
1600321200000|2020-09-17 05:40:00|9101.1|9100.2|9101.6|9100.1|9101.9|9100.5|9100.1|9099|314
1600321500000|2020-09-17 05:45:00|9101.5|9100|9101.7|9100.8|9102.6|9101.1|9101.1|9100|247
1600321800000|2020-09-17 05:50:00|9101.8|9100.9|9101.5|9100|9102.2|9101.1|9099.2|9097.9|220
1600322100000|2020-09-17 05:55:00|9101.4|9099.9|9095.9|9094.4|9101.5|9100.1|9095.2|9094|442
1600322400000|2020-09-17 06:00:00|9095.8|9094.3|9094.3|9093.4|9096.8|9095.4|9094.1|9092.8|574
1600322700000|2020-09-17 06:05:00|9094.6|9093.1|9097.4|9096.5|9098.2|9096.8|9091.8|9090.6|649
1600323000000|2020-09-17 06:10:00|9097.5|9096|9097.4|9095.9|9101.1|9099.8|9096.3|9095.1|672
1600323300000|2020-09-17 06:15:00|9097.1|9095.6|9095.2|9093.7|9100.1|9099|9093.6|9092.1|741
1600323600000|2020-09-17 06:20:00|9095.1|9093.6|9095.8|9094.3|9096.7|9095.7|9094.2|9093|467
1600323900000|2020-09-17 06:25:00|9095.5|9094.6|9096.3|9094.8|9097.5|9096.3|9094.6|9093.5|641
1600324200000|2020-09-17 06:30:00|9096.6|9095.1|9095.2|9094.3|9096.6|9095.5|9093.7|9092.4|611
1600324500000|2020-09-17 06:35:00|9095.3|9094.4|9096.7|9095.8|9098.3|9097.2|9095.1|9094.1|578
1600324800000|2020-09-17 06:40:00|9096.6|9095.7|9092.8|9091.9|9100.2|9099|9092.7|9091.4|813
1600325100000|2020-09-17 06:45:00|9093|9091.5|9088.1|9087.2|9093.1|9091.6|9084|9083.1|869
1600325400000|2020-09-17 06:50:00|9088.2|9087.3|9089.2|9087.7|9090.3|9089.1|9085.8|9084.4|760
1600325700000|2020-09-17 06:55:00|9089|9087.5|9085.6|9084.7|9089.8|9088.3|9084.4|9083.3|633
1600326000000|2020-09-17 07:00:00|9085.9|9084.4|9089.3|9087.8|9089.8|9088.4|9084.6|9083.4|833
1600326300000|2020-09-17 07:05:00|9089.4|9087.9|9092|9091.1|9094.7|9093.7|9089.1|9087.9|855
1600326600000|2020-09-17 07:10:00|9092.2|9091.3|9095.8|9094.9|9097.8|9096.6|9091.4|9090.2|886
1600326900000|2020-09-17 07:15:00|9096|9095.1|9091.6|9090.7|9096.9|9095.9|9090.9|9090|838
1600327200000|2020-09-17 07:20:00|9091.5|9090.6|9090.9|9090|9093.3|9092.3|9089.6|9088.5|789
1600327500000|2020-09-17 07:25:00|9091.1|9090.2|9094.8|9093.9|9096.2|9095|9089.6|9088.7|847
1600327800000|2020-09-17 07:30:00|9095.1|9093.6|9099|9097.5|9102.1|9100.8|9094.7|9093.4|872
1600328100000|2020-09-17 07:35:00|9098.9|9097.4|9098.1|9097.2|9099.8|9098.5|9095.7|9094.5|717
1600328400000|2020-09-17 07:40:00|9098|9097.1|9102.4|9100.9|9103.1|9102.1|9097.4|9096.1|581
1600328700000|2020-09-17 07:45:00|9102.5|9101|9105.4|9104.5|9107.6|9106.6|9100.9|9099.8|661
1600329000000|2020-09-17 07:50:00|9105.7|9104.2|9107.4|9105.9|9107.5|9106.3|9104.9|9103.7|786
1600329300000|2020-09-17 07:55:00|9107.5|9106|9111.6|9110.1|9113|9112|9106.2|9105|725
1600329600000|2020-09-17 08:00:00|9111.5|9110|9115.1|9113.6|9116.3|9115|9108.9|9107.4|752
1600329900000|2020-09-17 08:05:00|9114.9|9114|9119.3|9118.4|9119.4|9118.5|9114.1|9112.9|706
1600330200000|2020-09-17 08:10:00|9119.7|9118.2|9121.7|9120.8|9123.2|9122.2|9117.8|9116.6|788
1600330500000|2020-09-17 08:15:00|9121.6|9120.7|9120.8|9119.9|9123.9|9122.8|9119.9|9118.7|754
1600330800000|2020-09-17 08:20:00|9120.7|9119.8|9116.9|9116|9121.1|9120|9114.8|9113.9|677
1600331100000|2020-09-17 08:25:00|9116.8|9115.9|9118.2|9116.7|9118.4|9117.4|9115.7|9114.6|684
1600331400000|2020-09-17 08:30:00|9118|9117.1|9117.5|9116.6|9120.7|9119.4|9115.7|9114.6|634
1600331700000|2020-09-17 08:35:00|9117.7|9116.2|9118|9117.1|9120.9|9119.7|9116.5|9115.1|539
1600332000000|2020-09-17 08:40:00|9118.1|9117.2|9112.2|9110.7|9118.5|9117.6|9110.8|9109.7|580
1600332300000|2020-09-17 08:45:00|9111.8|9110.9|9112.7|9111.8|9113.9|9112.8|9110|9109|566
1600332600000|2020-09-17 08:50:00|9112.8|9111.9|9107.5|9106|9113.2|9112.1|9107.1|9106|640
1600332900000|2020-09-17 08:55:00|9107.4|9105.9|9108.6|9107.1|9110.2|9108.9|9106.7|9105.6|477
1600333200000|2020-09-17 09:00:00|9108.4|9106.9|9103.1|9101.6|9108.7|9107.2|9100|9098.8|651
1600333500000|2020-09-17 09:05:00|9103|9101.5|9094.6|9093.7|9103.7|9102.4|9093.8|9092.7|839
1600333800000|2020-09-17 09:10:00|9094.5|9093.6|9093.3|9092.4|9096|9095.1|9091|9090|595
1600334100000|2020-09-17 09:15:00|9093.4|9092.5|9092.5|9091|9095|9094|9091.6|9090.7|664
1600334400000|2020-09-17 09:20:00|9092.3|9091.4|9094.5|9093.6|9095.1|9094.1|9092.2|9091.3|628
1600334700000|2020-09-17 09:25:00|9094.8|9093.3|9100.1|9098.6|9101.3|9100.4|9094.1|9093.2|621
1600335000000|2020-09-17 09:30:00|9099.7|9098.8|9095|9094.1|9100.2|9099.3|9094.4|9093.3|611
1600335300000|2020-09-17 09:35:00|9095.1|9094.2|9093.6|9092.1|9095.9|9094.8|9092.8|9091.6|697
1600335600000|2020-09-17 09:40:00|9093.8|9092.3|9094.4|9092.9|9094.7|9093.5|9092|9090.8|529
1600335900000|2020-09-17 09:45:00|9094.5|9093|9092.9|9092|9095|9093.9|9092|9090.9|456
1600336200000|2020-09-17 09:50:00|9092.8|9091.9|9094.3|9093.4|9094.6|9093.7|9091.9|9090.9|399
1600336500000|2020-09-17 09:55:00|9094.4|9093.5|9094.2|9093.3|9096.4|9095.5|9092.4|9091.5|693
1600336800000|2020-09-17 10:00:00|9094.3|9093.4|9091.1|9090.2|9097.6|9096.7|9091.1|9089.9|812
1600337100000|2020-09-17 10:05:00|9091|9090.1|9091.5|9090.6|9091.7|9090.8|9088|9087.1|628
1600337400000|2020-09-17 10:10:00|9091.8|9090.3|9096.1|9095.2|9096.8|9095.8|9089.9|9088.8|606
1600337700000|2020-09-17 10:15:00|9096.2|9095.3|9095.2|9094.3|9096.4|9095.3|9090.2|9089.1|546
1600338000000|2020-09-17 10:20:00|9095.3|9094.4|9099.2|9098.3|9100.7|9099.6|9094.7|9093.6|578
1600338300000|2020-09-17 10:25:00|9099.1|9098.2|9098.9|9098|9102.7|9101.5|9098.8|9097.7|565
1600338600000|2020-09-17 10:30:00|9099.2|9098.3|9094.9|9094|9099.5|9098.4|9091.8|9090.9|552
1600338900000|2020-09-17 10:35:00|9095|9094.1|9099|9097.5|9099.5|9098.5|9094.7|9093.5|462
1600339200000|2020-09-17 10:40:00|9098.7|9097.8|9095.3|9093.8|9100|9099.1|9094.7|9093.7|389
1600339500000|2020-09-17 10:45:00|9095.5|9094|9096.2|9095.3|9096.9|9095.8|9093.5|9092.4|613
1600339800000|2020-09-17 10:50:00|9096.3|9095.4|9098.2|9096.7|9101.9|9100.7|9096|9095.1|651
1600340100000|2020-09-17 10:55:00|9098.1|9096.6|9109.2|9097.2|9110.1|9105.9|9097.1|9094.8|907
1600340400000|2020-09-17 11:00:00|9108.3|9096.3|9131.1|9129.6|9133.8|9132.3|9092.2|9090.7|1266
1600340700000|2020-09-17 11:05:00|9131.2|9129.7|9143.6|9142.1|9152|9150.5|9126.9|9125.4|1566
1600341000000|2020-09-17 11:10:00|9143.5|9142|9151|9149.5|9154.3|9152.8|9142.2|9140.7|1261
1600341300000|2020-09-17 11:15:00|9150.9|9149.4|9139.2|9137.7|9152.5|9151|9137.6|9136.1|1075
1600341600000|2020-09-17 11:20:00|9139.3|9137.8|9147.3|9145.8|9149.2|9147.7|9138.6|9137.1|873
1600341900000|2020-09-17 11:25:00|9147.5|9146|9147.6|9146.7|9149.3|9148.1|9143.6|9142.1|811
1600342200000|2020-09-17 11:30:00|9147.5|9146.6|9148.1|9146.6|9151.5|9150.2|9146.4|9144.9|713
1600342500000|2020-09-17 11:35:00|9148.2|9146.7|9146.6|9145.1|9150.7|9149.6|9144.9|9143.7|707
1600342800000|2020-09-17 11:40:00|9146.5|9145|9155|9153.5|9160.3|9158.8|9145.2|9144|915
1600343100000|2020-09-17 11:45:00|9154.9|9153.4|9152.1|9150.6|9157|9155.5|9149.9|9148.7|663
1600343400000|2020-09-17 11:50:00|9152.2|9150.7|9148.8|9147.3|9156.8|9155.6|9147.5|9146.5|671
1600343700000|2020-09-17 11:55:00|9148.9|9147.4|9149.8|9148.3|9152|9150.7|9147.7|9146.5|631
1600344000000|2020-09-17 12:00:00|9149.7|9148.2|9154.2|9153.3|9157.4|9156.3|9149.7|9148.2|876
1600344300000|2020-09-17 12:05:00|9154.1|9153.2|9164.6|9163.1|9169.5|9168|9154.1|9153.2|1043
1600344600000|2020-09-17 12:10:00|9164.7|9163.2|9153.5|9152|9168.6|9167.1|9152.5|9151|856
1600344900000|2020-09-17 12:15:00|9153.8|9152.3|9156.3|9155.4|9161.6|9160.1|9153.7|9152.2|733
1600345200000|2020-09-17 12:20:00|9156.6|9155.1|9165.1|9164.2|9166.1|9164.8|9155.2|9154.1|738
1600345500000|2020-09-17 12:25:00|9165.3|9163.8|9167.3|9162.4|9167.3|9164.8|9163.2|9162.3|566
1600345800000|2020-09-17 12:30:00|9167.4|9163.7|9162.2|9160.7|9169.1|9167.3|9161.5|9160.6|960
1600346100000|2020-09-17 12:35:00|9162.1|9160.6|9163.3|9161.8|9165.4|9163.9|9159.5|9158|850
1600346400000|2020-09-17 12:40:00|9163.4|9161.9|9164|9163.1|9165.2|9163.9|9162.5|9161.1|675
1600346700000|2020-09-17 12:45:00|9164.1|9163.2|9162.3|9160.8|9165.9|9164.8|9161|9159.8|748
1600347000000|2020-09-17 12:50:00|9162.2|9160.7|9162.5|9161|9166|9164.8|9160.6|9159.4|856
1600347300000|2020-09-17 12:55:00|9162.4|9160.9|9169.3|9167.8|9169.5|9168|9161.7|9160.6|740
1600347600000|2020-09-17 13:00:00|9169.2|9167.7|9158.1|9156.6|9170.4|9169.1|9156.9|9155.8|899
1600347900000|2020-09-17 13:05:00|9158|9156.5|9156.5|9155|9161|9159.8|9156.1|9154.6|798
1600348200000|2020-09-17 13:10:00|9156.7|9155.2|9158.6|9157.1|9160.5|9159.2|9156.4|9155.1|749
1600348500000|2020-09-17 13:15:00|9158.5|9157|9161.7|9160.2|9162.6|9161.2|9157.7|9156.6|652
1600348800000|2020-09-17 13:20:00|9161.8|9160.3|9161.2|9159.7|9165.5|9164|9159.2|9158|640
1600349100000|2020-09-17 13:25:00|9161.1|9159.6|9158.7|9157.8|9163.5|9162|9158.6|9157.1|751
1600349400000|2020-09-17 13:30:00|9158.8|9157.9|9148.9|9147.4|9159.2|9157.9|9148.5|9147|907
1600349700000|2020-09-17 13:35:00|9148.8|9147.3|9147.8|9146.9|9150.3|9148.9|9142.4|9141.3|1018
1600350000000|2020-09-17 13:40:00|9147.7|9146.8|9155.5|9154|9156|9154.7|9145.1|9143.8|1004
1600350300000|2020-09-17 13:45:00|9155.7|9154.2|9153.1|9151.6|9156.1|9155|9152.1|9150.9|876
1600350600000|2020-09-17 13:50:00|9153|9151.5|9153.5|9152.6|9154.1|9152.8|9149.8|9148.4|951
1600350900000|2020-09-17 13:55:00|9153.6|9152.7|9148.3|9147.4|9154.2|9153.3|9144.4|9142.9|1167
1600351200000|2020-09-17 14:00:00|9148.2|9147.3|9148.9|9147.4|9148.9|9147.9|9143.9|9142.5|846
1600351500000|2020-09-17 14:05:00|9149.3|9147.8|9146.2|9144.7|9152.2|9151.2|9145.9|9144.7|772
1600351800000|2020-09-17 14:10:00|9146.3|9144.8|9141.7|9140.8|9146.6|9145.3|9141.2|9140|691
1600352100000|2020-09-17 14:15:00|9141.8|9140.9|9147.4|9146.5|9147.6|9146.7|9141.3|9140|776
1600352400000|2020-09-17 14:20:00|9147.3|9146.4|9140.4|9139.5|9147.4|9146.5|9138.4|9137.2|788
1600352700000|2020-09-17 14:25:00|9140.9|9140|9136|9134.5|9141.5|9140.4|9135.6|9134.3|802
1600353000000|2020-09-17 14:30:00|9135.6|9134.7|9117.9|9115.4|9136.2|9134.8|9084.8|9081.1|1828
1600353300000|2020-09-17 14:35:00|9117.3|9115.8|9130.5|9129|9132|9130.5|9116.8|9115.2|1158
1600353600000|2020-09-17 14:40:00|9130.7|9129.2|9127.5|9126|9131.2|9129.7|9124.8|9123.3|984
1600353900000|2020-09-17 14:45:00|9127.6|9126.1|9118.5|9117|9127.7|9126.2|9117.6|9116.1|1053
1600354200000|2020-09-17 14:50:00|9118.4|9116.9|9111.5|9110|9118.9|9117.4|9110.6|9109.1|1048
1600354500000|2020-09-17 14:55:00|9111.4|9109.9|9120|9118.5|9120.6|9119.1|9111.4|9109.9|911
1600354800000|2020-09-17 15:00:00|9119.8|9118.3|9116.9|9115.4|9123|9121.5|9115.1|9113.6|974
1600355100000|2020-09-17 15:05:00|9116.8|9115.3|9118.2|9116.7|9119.7|9118.2|9112.4|9110.9|836
1600355400000|2020-09-17 15:10:00|9118|9116.5|9121.7|9120.2|9124.2|9122.7|9116.9|9115.4|714
1600355700000|2020-09-17 15:15:00|9121.6|9120.1|9124.6|9123.1|9125.9|9124.5|9121.5|9120|751
1600356000000|2020-09-17 15:20:00|9124.5|9123|9122.7|9121.2|9125.2|9123.7|9121.5|9120|595
1600356300000|2020-09-17 15:25:00|9122.6|9121.1|9126.9|9125.4|9132.5|9131|9122|9120.5|663
1600356600000|2020-09-17 15:30:00|9127|9125.5|9125|9123.5|9128.4|9126.9|9122.5|9121|778
1600356900000|2020-09-17 15:35:00|9124.9|9123.4|9129.6|9128.1|9130.6|9129.1|9124.5|9123|710
1600357200000|2020-09-17 15:40:00|9129.5|9128|9130.7|9129.2|9131.2|9129.7|9128|9126.5|705
1600357500000|2020-09-17 15:45:00|9130.8|9129.3|9133.9|9132.4|9134.9|9133.5|9130.2|9128.7|619
1600357800000|2020-09-17 15:50:00|9134|9132.5|9133|9131.5|9136.2|9134.7|9132.5|9131|699
1600358100000|2020-09-17 15:55:00|9132.8|9131.3|9128.1|9126.6|9133|9131.5|9127.2|9125.7|736
1600358400000|2020-09-17 16:00:00|9128|9126.5|9127.5|9126|9130.8|9129.6|9126.6|9125.1|715
1600358700000|2020-09-17 16:05:00|9127.6|9126.1|9124.1|9122.6|9128.6|9127.1|9123.5|9122|546
1600359000000|2020-09-17 16:10:00|9124|9122.5|9124.9|9123.4|9126.1|9124.6|9123.6|9122.1|569
1600359300000|2020-09-17 16:15:00|9125|9123.5|9129.1|9127.6|9129.6|9128.1|9123.9|9122.4|716
1600359600000|2020-09-17 16:20:00|9129.2|9127.7|9131.5|9130|9133.4|9131.9|9128.3|9126.8|633
1600359900000|2020-09-17 16:25:00|9131.6|9130.1|9131.2|9129.7|9133.8|9132.4|9130.2|9128.8|622
1600360200000|2020-09-17 16:30:00|9131.1|9129.6|9135.2|9133.7|9135.3|9134.1|9129.7|9128.5|606
1600360500000|2020-09-17 16:35:00|9135.3|9133.8|9133.1|9131.6|9135.7|9134.5|9133|9131.5|565
1600360800000|2020-09-17 16:40:00|9133|9131.5|9134.3|9132.8|9136.6|9135.1|9132.1|9130.7|558
1600361100000|2020-09-17 16:45:00|9134.4|9132.9|9133.5|9132.6|9137.7|9136.6|9133.3|9131.8|491
1600361400000|2020-09-17 16:50:00|9133.8|9132.3|9136.1|9134.6|9136.1|9134.9|9133.2|9132.1|512
1600361700000|2020-09-17 16:55:00|9136|9134.5|9138.1|9136.6|9139|9137.8|9134.6|9133.2|580
1600362000000|2020-09-17 17:00:00|9138|9136.5|9136.8|9135.3|9139.2|9137.7|9135.8|9134.6|533
1600362300000|2020-09-17 17:05:00|9137|9135.5|9133.7|9132.2|9137.7|9136.4|9133.1|9131.7|457
1600362600000|2020-09-17 17:10:00|9133.5|9132|9134.8|9133.3|9135|9133.5|9132.7|9131.2|397
1600362900000|2020-09-17 17:15:00|9134.7|9133.2|9136|9134.5|9136.1|9134.8|9133.9|9132.8|485
1600363200000|2020-09-17 17:20:00|9135.7|9134.8|9135.3|9134.4|9136.5|9135.6|9135|9133.7|336
1600363500000|2020-09-17 17:25:00|9135.6|9134.1|9136.7|9135.2|9136.8|9135.5|9134.2|9132.7|377
1600363800000|2020-09-17 17:30:00|9136.5|9135.6|9138.5|9137|9139.5|9138.3|9135.4|9134.1|386
1600364100000|2020-09-17 17:35:00|9138.6|9137.1|9138.2|9136.7|9139.3|9138|9137.5|9136.2|273
1600364400000|2020-09-17 17:40:00|9138.1|9136.6|9138.6|9137.7|9139.2|9138|9137.3|9136|263
1600364700000|2020-09-17 17:45:00|9138.7|9137.8|9139.2|9137.7|9140.9|9139.6|9138.3|9137.4|467
1600365000000|2020-09-17 17:50:00|9138.9|9138|9136.5|9135|9140.3|9139.1|9136.2|9135|398
1600365300000|2020-09-17 17:55:00|9136.6|9135.1|9138.7|9137.2|9141.3|9140.2|9135.2|9133.9|580
1600365600000|2020-09-17 18:00:00|9138.8|9137.3|9140.1|9138.6|9141.3|9140.4|9138.8|9137.3|617
1600365900000|2020-09-17 18:05:00|9140|9138.5|9139.7|9138.8|9140.7|9139.8|9138.8|9137.6|435
1600366200000|2020-09-17 18:10:00|9139.8|9138.9|9137.6|9136.1|9140.4|9139.2|9136.7|9135.2|510
1600366500000|2020-09-17 18:15:00|9137.5|9136|9137|9135.5|9139|9137.6|9136.3|9135.2|485
1600366800000|2020-09-17 18:20:00|9136.8|9135.3|9138.7|9137.2|9139.7|9138.5|9135.2|9133.9|461
1600367100000|2020-09-17 18:25:00|9138.8|9137.3|9139.2|9137.7|9141.2|9140.3|9138.6|9137.1|414
1600367400000|2020-09-17 18:30:00|9139.5|9138|9141.7|9140.2|9142.7|9141.5|9138.5|9137.4|430
1600367700000|2020-09-17 18:35:00|9141.8|9140.3|9140.5|9139.6|9144|9142.7|9139.6|9138.4|490
1600368000000|2020-09-17 18:40:00|9140.7|9139.2|9136.2|9134.7|9142.2|9141.2|9134.8|9133.4|614
1600368300000|2020-09-17 18:45:00|9136.3|9134.8|9136.4|9135.5|9137|9135.9|9134.9|9133.7|354
1600368600000|2020-09-17 18:50:00|9136.3|9135.4|9134.9|9133.4|9136.6|9135.4|9134.6|9133.3|350
1600368900000|2020-09-17 18:55:00|9134.8|9133.3|9135.3|9133.8|9135.6|9134.3|9133.7|9132.6|495
1600369200000|2020-09-17 19:00:00|9135.5|9134|9134.1|9132.6|9135.5|9134.1|9132.4|9131.2|545
1600369500000|2020-09-17 19:05:00|9134.2|9132.7|9135.9|9135|9136.9|9135.7|9133.8|9132.6|468
1600369800000|2020-09-17 19:10:00|9135.8|9134.9|9136.2|9134.7|9136.6|9135.3|9134.8|9133.7|415
1600370100000|2020-09-17 19:15:00|9136.3|9134.8|9137.7|9136.2|9138.7|9137.8|9136.3|9134.8|435
1600370400000|2020-09-17 19:20:00|9137.6|9136.1|9136.4|9134.9|9139.2|9138|9135.2|9133.8|425
1600370700000|2020-09-17 19:25:00|9136.5|9135|9135.8|9134.3|9137.3|9136|9135|9133.8|455
1600371000000|2020-09-17 19:30:00|9136|9134.5|9135.6|9134.1|9136.4|9134.9|9134.6|9133.4|467
1600371300000|2020-09-17 19:35:00|9135.5|9134|9134.8|9133.3|9136.1|9134.8|9133.2|9131.9|331
1600371600000|2020-09-17 19:40:00|9134.7|9133.2|9136|9134.5|9136.7|9135.5|9134.3|9133|494
1600371900000|2020-09-17 19:45:00|9135.9|9134.4|9135.6|9134.7|9137.3|9136.1|9135.4|9134.1|378
1600372200000|2020-09-17 19:50:00|9136|9134.5|9134.5|9133.6|9136.8|9135.5|9134.2|9133|424
1600372500000|2020-09-17 19:55:00|9134.8|9133.3|9135|9133.5|9137|9135.8|9134.3|9133.1|521
1600372800000|2020-09-17 20:00:00|9135.2|9133.7|9131.9|9131|9136.9|9135.7|9131.3|9130.2|513
1600373100000|2020-09-17 20:05:00|9131.8|9130.9|9132.7|9131.2|9134.6|9133.1|9130.8|9129.5|387
1600373400000|2020-09-17 20:10:00|9132.8|9131.3|9129.7|9128.8|9133|9131.5|9128.3|9127|444
1600373700000|2020-09-17 20:15:00|9130|9128.5|9127.1|9125.6|9130.1|9128.7|9126.8|9125.5|299
1600374000000|2020-09-17 20:20:00|9127.2|9125.7|9127.9|9126.4|9128.6|9127.3|9126|9124.9|253
1600374300000|2020-09-17 20:25:00|9128|9126.5|9131.5|9130|9131.8|9130.3|9127.4|9126.4|276
1600374600000|2020-09-17 20:30:00|9131.8|9130.3|9125.3|9123.8|9131.8|9130.5|9121.8|9120.3|520
1600374900000|2020-09-17 20:35:00|9125.2|9123.7|9129.9|9128.4|9129.9|9128.4|9125.2|9123.7|257
1600375200000|2020-09-17 20:40:00|9129.8|9128.3|9130.1|9128.6|9130.9|9129.5|9129.4|9128.2|318
1600375500000|2020-09-17 20:45:00|9130|9128.5|9127.5|9126|9131.9|9130.4|9127.3|9125.8|306
1600375800000|2020-09-17 20:50:00|9127.6|9126.1|9133.1|9131.6|9136|9132.1|9127.3|9125.8|224
1600376100000|2020-09-17 20:55:00|9133.7|9131.4|9133.7|9130.8|9135.1|9133.1|9133|9130.1|425
1600376400000|2020-09-17 21:00:00|9136.2|9128.6|9137|9125|9138.1|9129.1|9135.5|9123.5|60
1600376700000|2020-09-17 21:05:00|9137.3|9125.3|9136.2|9124.2|9138.8|9126.8|9133.6|9122.4|195
1600377000000|2020-09-17 21:10:00|9136.8|9124.8|9135.8|9123.8|9137.5|9125.5|9135.3|9123.3|188
1600377300000|2020-09-17 21:15:00|9136|9124|9132.7|9123.3|9138.5|9126.5|9132.7|9121.5|116
1600377600000|2020-09-17 21:20:00|9135.8|9125|9135.9|9123.9|9137.1|9125.2|9133|9122.1|127
1600377900000|2020-09-17 21:25:00|9136|9124|9134.2|9122.2|9137|9125|9131.9|9120.2|236
1600378200000|2020-09-17 21:30:00|9134.4|9122.4|9135|9123|9135.3|9123.3|9133.7|9121.7|498
1600378500000|2020-09-17 21:35:00|9135.1|9123.1|9136.1|9124.1|9137.6|9125.6|9133.9|9121.9|723
1600378800000|2020-09-17 21:40:00|9136.3|9124.3|9136.6|9124.8|9137.3|9125.9|9134.2|9123.2|538
1600379100000|2020-09-17 21:45:00|9135.9|9125.5|9136.7|9124.7|9137.5|9126.3|9134.8|9123.8|864
1600379400000|2020-09-17 21:50:00|9136.8|9124.8|9134.3|9126|9137.3|9126.2|9133.2|9123.4|659
1600379700000|2020-09-17 21:55:00|9134.4|9125.9|9134.5|9126|9136.1|9126.3|9133.3|9124.1|428
1600380000000|2020-09-17 22:00:00|9134|9125.3|9136.2|9132.8|9138.5|9134.6|9133.9|9124.7|849
1600380300000|2020-09-17 22:05:00|9136.4|9132.7|9136|9133|9137.8|9134.4|9135.2|9132.6|408
1600380600000|2020-09-17 22:10:00|9136.1|9132.8|9137.9|9135.3|9138.4|9136.1|9135.7|9132.6|493
1600380900000|2020-09-17 22:15:00|9138|9135.6|9136.2|9134.7|9138.4|9136.5|9135.8|9133.5|364
1600381200000|2020-09-17 22:20:00|9136.3|9134.8|9136.8|9134.4|9137.5|9134.9|9135.2|9132.6|310
1600381500000|2020-09-17 22:25:00|9136.7|9134.5|9135.4|9133.9|9138|9135.4|9135.3|9133.4|264
1600381800000|2020-09-17 22:30:00|9135.8|9133.6|9136.1|9134.6|9136.5|9134.7|9135.3|9133.4|203
1600382100000|2020-09-17 22:35:00|9136|9134.5|9134.9|9133.4|9137|9135|9134.8|9132.8|223
1600382400000|2020-09-17 22:40:00|9134.8|9133.3|9135.7|9133.2|9136.1|9134.2|9134.3|9132|318
1600382700000|2020-09-17 22:45:00|9135.6|9133.3|9135|9133.5|9136.2|9134.5|9134.5|9132.7|151
1600383000000|2020-09-17 22:50:00|9135.2|9133.7|9135.1|9133.6|9136.4|9134.4|9134.3|9132.4|242
1600383300000|2020-09-17 22:55:00|9135.3|9133.8|9133.9|9132.4|9136|9133.8|9133.8|9131.8|214
1600383600000|2020-09-17 23:00:00|9133.8|9132.3|9134.3|9132.8|9135.2|9133.3|9133.8|9131.9|140
1600383900000|2020-09-17 23:05:00|9134.4|9132.9|9135.8|9134.3|9136.7|9134.6|9133.7|9132.2|183
1600384200000|2020-09-17 23:10:00|9135.9|9134.4|9136.1|9134.6|9136.6|9135|9135.8|9134.3|90
1600384500000|2020-09-17 23:15:00|9136.2|9134.7|9134.7|9133.2|9136.2|9134.7|9134.6|9133.1|110
1600384800000|2020-09-17 23:20:00|9134.6|9133.1|9133.9|9132.4|9135.3|9133.8|9133.6|9132.1|90
1600385100000|2020-09-17 23:25:00|9133.8|9132.3|9134.4|9132.9|9134.8|9133.3|9133.2|9131.7|160
1600385400000|2020-09-17 23:30:00|9134.5|9133|9135.8|9134.3|9135.9|9134.4|9134.4|9132.9|125
1600385700000|2020-09-17 23:35:00|9135.9|9134.4|9134.8|9133.3|9136|9134.5|9134.5|9133|233
1600386000000|2020-09-17 23:40:00|9134.6|9133.1|9133.7|9132.2|9135.1|9133.6|9133.6|9132.1|170
1600386300000|2020-09-17 23:45:00|9133.6|9132.1|9134|9132.5|9134.4|9132.9|9133.3|9131.8|207
1600386600000|2020-09-17 23:50:00|9133.9|9132.4|9133.7|9132.2|9133.9|9132.4|9133.1|9131.6|132
1600386900000|2020-09-17 23:55:00|9133.6|9132.1|9131.4|9129.9|9133.7|9132.2|9131.3|9129.8|225
1600387200000|2020-09-18 00:00:00|9131.5|9130|9129.3|9127.8|9131.5|9130|9128.8|9127.3|370
1600387500000|2020-09-18 00:05:00|9129.2|9127.7|9128.2|9126.7|9130.4|9129.1|9127.6|9126.1|388
1600387800000|2020-09-18 00:10:00|9128.1|9126.6|9130.5|9129|9130.7|9129.6|9128.1|9126.6|497
1600388100000|2020-09-18 00:15:00|9130.4|9128.9|9129.3|9127.8|9130.6|9129.2|9128.7|9127.4|274
1600388400000|2020-09-18 00:20:00|9129.2|9127.7|9130.5|9129|9130.7|9129.2|9128.8|9127.3|214
1600388700000|2020-09-18 00:25:00|9130.4|9128.9|9130.3|9128.8|9131.1|9129.6|9129.8|9128.3|228
1600389000000|2020-09-18 00:30:00|9130.2|9128.7|9130.3|9128.8|9130.6|9129.2|9129.7|9128.4|200
1600389300000|2020-09-18 00:35:00|9130.2|9128.7|9129.4|9127.9|9130.3|9128.8|9128.7|9127.2|233
1600389600000|2020-09-18 00:40:00|9129.5|9128|9130|9128.5|9130.1|9128.8|9128.8|9127.6|300
1600389900000|2020-09-18 00:45:00|9129.9|9128.4|9129.7|9128.2|9130.5|9129.2|9129.1|9127.8|266
1600390200000|2020-09-18 00:50:00|9129.8|9128.3|9130.9|9129.4|9131.4|9130.1|9129.4|9128.2|287
1600390500000|2020-09-18 00:55:00|9131|9129.5|9133.3|9131.8|9133.4|9132|9130.8|9129.3|286
1600390800000|2020-09-18 01:00:00|9133.1|9131.6|9131.9|9130.4|9134.9|9133.6|9131.1|9129.6|406
1600391100000|2020-09-18 01:05:00|9131.8|9130.3|9132.2|9130.7|9132.4|9131|9130.1|9128.8|308
1600391400000|2020-09-18 01:10:00|9132.3|9130.8|9137.6|9136.1|9138.3|9136.8|9131.8|9130.3|404
1600391700000|2020-09-18 01:15:00|9137.7|9136.2|9139.5|9138|9139.5|9138.3|9136.8|9135.3|354
1600392000000|2020-09-18 01:20:00|9139.7|9138.2|9137.6|9136.1|9139.8|9138.5|9137.6|9136.1|201
1600392300000|2020-09-18 01:25:00|9137.8|9136.3|9140.4|9138.9|9140.4|9139.1|9137.1|9135.8|230
1600392600000|2020-09-18 01:30:00|9140.3|9138.8|9143.4|9141.9|9143.8|9142.3|9140|9138.5|487
1600392900000|2020-09-18 01:35:00|9143.3|9141.8|9144.7|9143.2|9145.7|9144.4|9143.3|9141.8|347
1600393200000|2020-09-18 01:40:00|9144.6|9143.1|9141.8|9140.9|9144.6|9143.1|9140.1|9138.8|445
1600393500000|2020-09-18 01:45:00|9142.1|9140.6|9145.6|9144.7|9146.5|9145|9142.1|9140.6|307
1600393800000|2020-09-18 01:50:00|9145.7|9144.8|9144.5|9143|9146|9144.8|9143.9|9142.7|286
1600394100000|2020-09-18 01:55:00|9144.6|9143.1|9147|9145.5|9147.1|9145.9|9143.9|9142.6|295
1600394400000|2020-09-18 02:00:00|9147.1|9145.6|9148.1|9146.6|9149.4|9148.1|9144.3|9143.3|431
1600394700000|2020-09-18 02:05:00|9147.9|9147|9148.1|9146.6|9148.2|9147|9146.2|9144.7|256
1600395000000|2020-09-18 02:10:00|9148.5|9147|9148.6|9147.7|9149.9|9148.6|9148.1|9146.9|425
1600395300000|2020-09-18 02:15:00|9148.7|9147.8|9147.8|9146.9|9149.7|9148.3|9146.8|9145.5|280
1600395600000|2020-09-18 02:20:00|9147.9|9147|9148.8|9147.3|9148.8|9147.6|9147|9146|278
1600395900000|2020-09-18 02:25:00|9148.7|9147.2|9150.2|9149.3|9150.6|9149.3|9148.7|9147.2|229
1600396200000|2020-09-18 02:30:00|9150.1|9149.2|9151.1|9150.2|9151.4|9150.5|9149.8|9148.6|228
1600396500000|2020-09-18 02:35:00|9151.2|9150.3|9150.3|9148.8|9151.3|9150.3|9150|9148.7|180
1600396800000|2020-09-18 02:40:00|9150.4|9148.9|9151.6|9150.1|9151.7|9150.5|9149|9147.7|244
1600397100000|2020-09-18 02:45:00|9151.2|9149.7|9152|9150.5|9152.5|9151.4|9150.5|9149.4|264
1600397400000|2020-09-18 02:50:00|9151.9|9150.4|9151.5|9150.6|9152.4|9151|9151.5|9150.2|137
1600397700000|2020-09-18 02:55:00|9151.4|9150.5|9152.8|9151.9|9153.5|9152.2|9151|9150|235
1600398000000|2020-09-18 03:00:00|9152.7|9151.8|9151.8|9150.3|9153|9151.8|9150.2|9148.8|340
1600398300000|2020-09-18 03:05:00|9151.9|9150.4|9149.6|9148.1|9152|9150.7|9149|9147.9|286
1600398600000|2020-09-18 03:10:00|9149.7|9148.2|9150.4|9149.5|9151.1|9149.9|9148.8|9147.9|256
1600398900000|2020-09-18 03:15:00|9150.3|9149.4|9150.8|9149.3|9151|9149.7|9149.2|9148.1|213
1600399200000|2020-09-18 03:20:00|9150.7|9149.2|9148.6|9147.7|9150.7|9149.5|9148.2|9147.2|195
1600399500000|2020-09-18 03:25:00|9148.5|9147.6|9148.3|9147.4|9149.2|9148|9148|9146.8|200
1600399800000|2020-09-18 03:30:00|9148.4|9147.5|9148.5|9147|9148.7|9147.5|9147|9145.8|232
1600400100000|2020-09-18 03:35:00|9148.4|9146.9|9147.9|9146.4|9149.1|9147.7|9146.8|9145.4|168
1600400400000|2020-09-18 03:40:00|9148|9146.5|9147.8|9146.3|9148.7|9147.4|9146.9|9145.8|137
1600400700000|2020-09-18 03:45:00|9147.7|9146.2|9147.5|9146|9147.7|9146.5|9146.4|9145.2|141
1600401000000|2020-09-18 03:50:00|9147.4|9145.9|9146.2|9145.3|9147.5|9146.2|9145.4|9144|184
1600401300000|2020-09-18 03:55:00|9146.1|9145.2|9145|9144.1|9146.5|9145.4|9144.8|9143.8|179
1600401600000|2020-09-18 04:00:00|9144.9|9144|9146.8|9145.9|9147.6|9146.5|9144.9|9144|202
1600401900000|2020-09-18 04:05:00|9146.7|9145.8|9146.5|9145|9147.3|9145.9|9145.6|9144.5|212
1600402200000|2020-09-18 04:10:00|9146.3|9145.4|9146.7|9145.8|9147.4|9145.9|9146.2|9145|180
1600402500000|2020-09-18 04:15:00|9146.6|9145.7|9146.5|9145|9147.1|9145.9|9146|9144.8|159
1600402800000|2020-09-18 04:20:00|9146.4|9144.9|9144.7|9143.2|9146.7|9145.3|9144|9142.9|186
1600403100000|2020-09-18 04:25:00|9144.8|9143.3|9146|9145.1|9146.4|9145.1|9144.8|9143.3|173
1600403400000|2020-09-18 04:30:00|9145.8|9144.9|9145.8|9144.9|9146.7|9145.4|9144.2|9143|279
1600403700000|2020-09-18 04:35:00|9145.9|9145|9144.7|9143.8|9146.4|9145.3|9144|9143.1|182
1600404000000|2020-09-18 04:40:00|9144.8|9143.9|9144.7|9143.8|9145.6|9144.5|9144.6|9143.4|165
1600404300000|2020-09-18 04:45:00|9144.6|9143.7|9144.1|9143.2|9144.6|9143.7|9142.5|9141.4|217
1600404600000|2020-09-18 04:50:00|9144.2|9143.3|9143.8|9142.3|9145|9144.1|9143.6|9142.3|213
1600404900000|2020-09-18 04:55:00|9143.9|9142.4|9143.7|9142.2|9144.6|9143.2|9142.9|9141.4|154
1600405200000|2020-09-18 05:00:00|9143.8|9142.3|9144.9|9144|9144.9|9144|9143.1|9141.8|189
1600405500000|2020-09-18 05:05:00|9144.8|9143.9|9145.3|9144.4|9145.4|9144.5|9144.1|9142.9|109
1600405800000|2020-09-18 05:10:00|9145.4|9144.5|9146.5|9145|9146.6|9145.7|9145.3|9144.4|134
1600406100000|2020-09-18 05:15:00|9146.4|9145.5|9147.2|9146.3|9147.5|9146.3|9146.2|9145.1|145
1600406400000|2020-09-18 05:20:00|9147.1|9146.2|9147.4|9146.5|9148|9146.8|9146.3|9145.4|199
1600406700000|2020-09-18 05:25:00|9147.5|9146.6|9146.3|9144.8|9148|9146.9|9145.9|9144.8|155
1600407000000|2020-09-18 05:30:00|9145.9|9145|9146.4|9145.5|9148|9146.7|9145.5|9144.3|304
1600407300000|2020-09-18 05:35:00|9146.5|9145.6|9145.9|9144.4|9147.4|9146.1|9145.6|9144.4|294
1600407600000|2020-09-18 05:40:00|9145.8|9144.3|9143.9|9143|9145.8|9144.7|9141.8|9140.7|337
1600407900000|2020-09-18 05:45:00|9144|9143.1|9144.4|9143.5|9145.1|9144.1|9143.5|9142.2|377
1600408200000|2020-09-18 05:50:00|9144.5|9143.6|9141.8|9140.9|9145.2|9144|9141.8|9140.8|342
1600408500000|2020-09-18 05:55:00|9141.7|9140.8|9142.5|9139.6|9143.8|9142.3|9141.1|9138.4|341
1600408800000|2020-09-18 06:00:00|9142.6|9140|9141|9139.5|9143.1|9141.6|9140.6|9139|537
1600409100000|2020-09-18 06:05:00|9141.1|9139.6|9140.7|9139.8|9142.2|9140.9|9140.1|9138.9|339
1600409400000|2020-09-18 06:10:00|9140.6|9139.7|9139.9|9138.4|9141.4|9140.3|9136.2|9134.7|430
1600409700000|2020-09-18 06:15:00|9139.8|9138.3|9139.4|9138.5|9141|9139.5|9138.4|9137.2|357
1600410000000|2020-09-18 06:20:00|9139.5|9138.6|9140.8|9139.9|9142.2|9140.9|9139.4|9138.4|375
1600410300000|2020-09-18 06:25:00|9141.1|9139.6|9145.7|9144.8|9146.3|9145.1|9140.8|9139.6|493
1600410600000|2020-09-18 06:30:00|9145.6|9144.7|9147.8|9146.9|9150.9|9149.9|9145.3|9144.4|487
1600410900000|2020-09-18 06:35:00|9147.9|9147|9145.5|9144.6|9149.3|9148.1|9142.6|9141.1|451
1600411200000|2020-09-18 06:40:00|9145.6|9144.7|9147.5|9146|9148.5|9147.1|9145.1|9144|523
1600411500000|2020-09-18 06:45:00|9147.4|9145.9|9148.8|9147.9|9149.4|9148.5|9146.7|9145.5|372
1600411800000|2020-09-18 06:50:00|9148.7|9147.8|9149|9147.5|9149.8|9148.5|9147.1|9146|315
1600412100000|2020-09-18 06:55:00|9148.9|9148|9148.9|9147.4|9150.9|9149.4|9145.8|9144.8|524
1600412400000|2020-09-18 07:00:00|9148.7|9147.2|9144.9|9143.4|9150.5|9149.4|9141.9|9140.4|768
1600412700000|2020-09-18 07:05:00|9145|9143.5|9142.6|9141.1|9145.7|9144.5|9140.2|9138.8|711
1600413000000|2020-09-18 07:10:00|9142.5|9141|9141.1|9139.6|9143.2|9141.9|9138.4|9137.2|660
1600413300000|2020-09-18 07:15:00|9141.2|9139.7|9137.1|9136.2|9141.6|9140.1|9136.1|9134.9|590
1600413600000|2020-09-18 07:20:00|9137|9136.1|9129.1|9127.6|9137.6|9136.4|9126|9124.8|834
1600413900000|2020-09-18 07:25:00|9129|9127.5|9130.7|9129.8|9131.1|9130.2|9127.3|9126.1|545
1600414200000|2020-09-18 07:30:00|9130.8|9129.9|9132.7|9131.2|9134.5|9133.5|9130.7|9129.7|661
1600414500000|2020-09-18 07:35:00|9132.6|9131.7|9129.1|9127.6|9132.9|9131.7|9125.5|9124.2|614
1600414800000|2020-09-18 07:40:00|9129|9127.5|9131.5|9130.6|9132|9131.1|9128.6|9127.4|541
1600415100000|2020-09-18 07:45:00|9131.7|9130.2|9136|9135.1|9136.7|9135.4|9131.1|9129.9|626
1600415400000|2020-09-18 07:50:00|9135.9|9135|9133.4|9132.5|9136.2|9135.1|9130.5|9129.3|458
1600415700000|2020-09-18 07:55:00|9133.3|9132.4|9137.2|9135.7|9138.5|9137.3|9133.3|9132.1|643
1600416000000|2020-09-18 08:00:00|9136.8|9135.9|9131.5|9130.6|9136.9|9136|9131.4|9130.5|638
1600416300000|2020-09-18 08:05:00|9131.8|9130.3|9131.9|9131|9135.1|9133.9|9130.8|9129.9|415
1600416600000|2020-09-18 08:10:00|9131.8|9130.9|9131.8|9130.9|9135.4|9134|9130.8|9129.7|393
1600416900000|2020-09-18 08:15:00|9131.9|9131|9127.5|9126.6|9132.2|9131.3|9127.1|9126|658
1600417200000|2020-09-18 08:20:00|9127.8|9126.3|9130|9128.5|9131.1|9129.7|9127.1|9125.9|456
1600417500000|2020-09-18 08:25:00|9130.1|9128.6|9129.6|9128.1|9130.7|9129.6|9127.3|9126.1|582
1600417800000|2020-09-18 08:30:00|9129.5|9128|9128|9127.1|9131.3|9130.2|9127.6|9126.5|624
1600418100000|2020-09-18 08:35:00|9128.1|9127.2|9129|9127.5|9130.8|9129.6|9127.7|9126.5|496
1600418400000|2020-09-18 08:40:00|9129.1|9127.6|9132.8|9131.3|9132.9|9131.4|9128.6|9127.4|498
1600418700000|2020-09-18 08:45:00|9132.7|9131.2|9134.5|9133.6|9136.1|9134.8|9132.5|9131.2|466
1600419000000|2020-09-18 08:50:00|9134.6|9133.7|9132.3|9131.4|9137.1|9135.6|9131.6|9130.4|523
1600419300000|2020-09-18 08:55:00|9132.6|9131.1|9132.5|9131.6|9134.1|9132.9|9131.5|9130.4|512
1600419600000|2020-09-18 09:00:00|9132.8|9131.3|9135.6|9134.1|9137.8|9136.6|9132.3|9131.1|702
1600419900000|2020-09-18 09:05:00|9135.5|9134|9134.6|9133.7|9137.9|9136.7|9134.4|9133.5|609
1600420200000|2020-09-18 09:10:00|9134.7|9133.8|9134.1|9132.6|9137.5|9136.6|9134|9132.5|494
1600420500000|2020-09-18 09:15:00|9134.2|9132.7|9134.8|9133.9|9136.4|9135.3|9133.7|9132.5|415
1600420800000|2020-09-18 09:20:00|9134.9|9134|9134.9|9134|9136|9134.9|9133.7|9132.7|407
1600421100000|2020-09-18 09:25:00|9134.8|9133.9|9134.6|9133.1|9137.2|9135.9|9133.9|9132.7|368
1600421400000|2020-09-18 09:30:00|9134.7|9133.2|9134.7|9133.8|9135.1|9134.2|9131.3|9130|514
1600421700000|2020-09-18 09:35:00|9134.8|9133.9|9130.8|9129.9|9136.2|9135.3|9130.3|9129.3|479
1600422000000|2020-09-18 09:40:00|9130.9|9130|9127.2|9125.7|9131.8|9130.5|9126.8|9125.7|433
1600422300000|2020-09-18 09:45:00|9127.1|9125.6|9123.1|9121.6|9129.3|9128.2|9122|9120.5|612
1600422600000|2020-09-18 09:50:00|9122.6|9121.7|9132.6|9131.7|9133|9131.8|9122.6|9121.6|635
1600422900000|2020-09-18 09:55:00|9132.5|9131.6|9134.2|9132.7|9141.9|9140.4|9131.5|9130.4|698
1600423200000|2020-09-18 10:00:00|9134.1|9132.6|9125.5|9124|9134.2|9133.3|9124.5|9123.5|750
1600423500000|2020-09-18 10:05:00|9125.2|9124.3|9118.7|9117.8|9125.6|9124.7|9118.2|9117.2|656
1600423800000|2020-09-18 10:10:00|9118.8|9117.9|9117.2|9116.3|9119.5|9118.2|9115.8|9114.9|546
1600424100000|2020-09-18 10:15:00|9117.3|9116.4|9120.1|9119.2|9122.4|9121.2|9116|9114.9|559
1600424400000|2020-09-18 10:20:00|9120.2|9119.3|9118.4|9117.5|9121.1|9120.1|9118|9116.6|511
1600424700000|2020-09-18 10:25:00|9118.3|9117.4|9118.7|9117.8|9121|9119.9|9117.5|9116.5|413
1600425000000|2020-09-18 10:30:00|9118.6|9117.7|9118.8|9117.9|9120.4|9119|9117.1|9116|441
1600425300000|2020-09-18 10:35:00|9118.7|9117.8|9118.9|9118|9120.2|9119.1|9118.5|9117.2|306
1600425600000|2020-09-18 10:40:00|9118.8|9117.9|9122.8|9121.3|9122.8|9121.6|9118.6|9117.7|506
1600425900000|2020-09-18 10:45:00|9122.7|9121.2|9122.9|9122|9125|9124.1|9121|9119.9|414
1600426200000|2020-09-18 10:50:00|9122.8|9121.9|9118.6|9117.7|9123.8|9122.7|9118.4|9117.5|306
1600426500000|2020-09-18 10:55:00|9118.7|9117.8|9121|9120.1|9122.1|9120.7|9117.5|9116.4|448
1600426800000|2020-09-18 11:00:00|9120.9|9120|9121.3|9120.4|9123.9|9122.7|9118.8|9117.6|562
1600427100000|2020-09-18 11:05:00|9121.4|9120.5|9117.3|9115.8|9121.4|9120.5|9116.8|9115.7|422
1600427400000|2020-09-18 11:10:00|9116.9|9116|9120.2|9119.3|9120.6|9119.7|9115.6|9114.3|412
1600427700000|2020-09-18 11:15:00|9120|9119.1|9120.7|9119.8|9122.8|9121.5|9119|9118|499
1600428000000|2020-09-18 11:20:00|9120.8|9119.9|9118.1|9117.2|9121.5|9120.6|9117.9|9116.9|407
1600428300000|2020-09-18 11:25:00|9118.2|9117.3|9119.8|9118.9|9120.7|9119.8|9117.9|9117|414
1600428600000|2020-09-18 11:30:00|9119.9|9119|9124.4|9123.5|9126.1|9125|9119.6|9118.7|517
1600428900000|2020-09-18 11:35:00|9124.3|9123.4|9128.1|9127.2|9128.5|9127.5|9124|9122.9|561
1600429200000|2020-09-18 11:40:00|9128.2|9127.3|9127.8|9126.9|9129.7|9128.5|9125.6|9124.7|556
1600429500000|2020-09-18 11:45:00|9127.7|9126.8|9126.8|9125.9|9128.6|9127.7|9125.7|9124.6|473
1600429800000|2020-09-18 11:50:00|9126.9|9126|9128.2|9126.7|9132.9|9131.4|9123.6|9122.4|773
1600430100000|2020-09-18 11:55:00|9128.1|9126.6|9129.9|9129|9131.2|9130.3|9126.5|9125.3|762
1600430400000|2020-09-18 12:00:00|9130|9129.1|9130.2|9129.3|9130.6|9129.4|9127.4|9126.2|627
1600430700000|2020-09-18 12:05:00|9130.1|9129.2|9129.5|9128.6|9131.1|9130.1|9126.8|9125.5|486
1600431000000|2020-09-18 12:10:00|9129.6|9128.7|9132.1|9131.2|9132.5|9131.3|9127.7|9126.5|744
1600431300000|2020-09-18 12:15:00|9132|9131.1|9132.1|9131.2|9134.3|9133.4|9130.6|9129.7|689
1600431600000|2020-09-18 12:20:00|9132.3|9130.8|9130.8|9129.9|9133.4|9132.4|9130.2|9129.2|565
1600431900000|2020-09-18 12:25:00|9130.5|9129.6|9129.3|9127.8|9131.8|9130.7|9127.2|9125.9|459
1600432200000|2020-09-18 12:30:00|9129.2|9127.7|9130.5|9129.6|9133|9131.9|9128.1|9126.7|465
1600432500000|2020-09-18 12:35:00|9130.2|9129.3|9128.2|9127.3|9133.7|9132.5|9126.3|9125.3|671
1600432800000|2020-09-18 12:40:00|9128.1|9127.2|9129|9128.1|9131.2|9130.3|9125.2|9124|679
1600433100000|2020-09-18 12:45:00|9128.9|9128|9125.5|9124|9129.3|9128.1|9125.2|9123.9|456
1600433400000|2020-09-18 12:50:00|9125.6|9124.1|9129.6|9128.7|9129.7|9128.7|9125|9123.8|441
1600433700000|2020-09-18 12:55:00|9129.5|9128.6|9134.1|9132.6|9134.1|9132.8|9129.2|9127.7|603
1600434000000|2020-09-18 13:00:00|9133.8|9132.9|9135|9134.1|9137.3|9136.4|9133.1|9131.9|738
1600434300000|2020-09-18 13:05:00|9135.5|9134|9137.3|9135.8|9138.9|9137.8|9133.2|9131.9|639
1600434600000|2020-09-18 13:10:00|9137.4|9136.4|9136.6|9135.7|9138.6|9137.5|9135.3|9133.8|490
1600434900000|2020-09-18 13:15:00|9136.5|9135.6|9141.7|9140.2|9143.3|9142.2|9136.1|9135|495
1600435200000|2020-09-18 13:20:00|9141.5|9140.6|9136.6|9135.7|9141.8|9140.7|9136|9134.9|618
1600435500000|2020-09-18 13:25:00|9136.5|9135.6|9140|9139.1|9140.4|9139.5|9136.5|9135.5|570
1600435800000|2020-09-18 13:30:00|9140.2|9139.3|9137.4|9136.5|9141.9|9141|9134.4|9133.3|767
1600436100000|2020-09-18 13:35:00|9137.3|9136.4|9137.8|9136.9|9140.7|9139.8|9136.1|9135.1|863
1600436400000|2020-09-18 13:40:00|9137.9|9137|9137.9|9137|9139|9138.1|9134.5|9133.4|687
1600436700000|2020-09-18 13:45:00|9138|9137.1|9143.6|9142.1|9145.1|9144.2|9137.2|9136.1|750
1600437000000|2020-09-18 13:50:00|9143.5|9142.6|9138.3|9137.4|9145.2|9144.3|9136.1|9135|819
1600437300000|2020-09-18 13:55:00|9138.2|9137.3|9141.2|9139.7|9142.3|9140.4|9136.6|9135.7|626
1600437600000|2020-09-18 14:00:00|9141.5|9140|9147.2|9145.7|9148.9|9147.6|9139|9137.5|885
1600437900000|2020-09-18 14:05:00|9147.1|9145.6|9146.3|9145.4|9148.3|9147|9144.8|9143.6|733
1600438200000|2020-09-18 14:10:00|9146.2|9145.3|9145.2|9144.3|9147.3|9146.4|9143.8|9142.9|543
1600438500000|2020-09-18 14:15:00|9145|9144.1|9148.1|9147.2|9148.5|9147.3|9144.5|9143.6|657
1600438800000|2020-09-18 14:20:00|9148|9147.1|9147.3|9146.4|9149.6|9148.5|9145.7|9144.8|552
1600439100000|2020-09-18 14:25:00|9147.5|9146.6|9144.7|9143.8|9147.7|9146.7|9144.1|9143.1|689
1600439400000|2020-09-18 14:30:00|9144.8|9143.9|9146.9|9146|9147.4|9146.5|9144.4|9143.2|608
1600439700000|2020-09-18 14:35:00|9147|9146.1|9147.1|9146.2|9148.5|9147.5|9140.4|9139.5|725
1600440000000|2020-09-18 14:40:00|9147|9146.1|9147.7|9146.8|9150.4|9149.3|9146.5|9145.4|767
1600440300000|2020-09-18 14:45:00|9147.5|9146.6|9148.8|9147.3|9150.2|9149.3|9146.1|9144.9|784
1600440600000|2020-09-18 14:50:00|9148.5|9147.6|9152.7|9151.8|9155.4|9153.9|9146.8|9145.5|1031
1600440900000|2020-09-18 14:55:00|9153|9151.5|9151.1|9150.2|9156.9|9155.6|9150.2|9149|1174
1600441200000|2020-09-18 15:00:00|9150.8|9149.9|9151.9|9151|9154.4|9153.4|9148.7|9147.7|1053
1600441500000|2020-09-18 15:05:00|9151.6|9150.7|9155.1|9154.2|9155.2|9154.2|9151.6|9150.7|529
1600441800000|2020-09-18 15:10:00|9155.2|9154.3|9159.1|9157.6|9159.5|9158.3|9155.1|9154.2|548
1600442100000|2020-09-18 15:15:00|9159|9157.5|9160.4|9159.5|9163|9161.9|9157.7|9156.7|498
1600442400000|2020-09-18 15:20:00|9160.3|9159.4|9160.4|9158.9|9160.7|9159.8|9157.9|9156.6|473
1600442700000|2020-09-18 15:25:00|9160.5|9159|9159.9|9159|9161.3|9160.2|9157.2|9156.3|464
1600443000000|2020-09-18 15:30:00|9159.8|9158.9|9159.8|9158.9|9162.3|9161.4|9159|9157.9|477
1600443300000|2020-09-18 15:35:00|9159.9|9159|9158.5|9157.6|9161.3|9160.4|9158.1|9157|588
1600443600000|2020-09-18 15:40:00|9158.3|9157.4|9159.7|9158.8|9161.9|9160.9|9158|9157.1|398
1600443900000|2020-09-18 15:45:00|9159.8|9158.9|9160|9159.1|9161.7|9160.6|9158.5|9157.6|478
1600444200000|2020-09-18 15:50:00|9159.9|9159|9158.3|9157.4|9160.9|9159.8|9156.9|9156|619
1600444500000|2020-09-18 15:55:00|9158.2|9157.3|9157|9156.1|9160.2|9159.2|9156.6|9155.7|472
1600444800000|2020-09-18 16:00:00|9156.9|9156|9154.9|9154|9158.1|9157.2|9154.7|9153.7|431
1600445100000|2020-09-18 16:05:00|9154.8|9153.9|9152.7|9151.8|9156.1|9155.2|9152.7|9151.6|394
1600445400000|2020-09-18 16:10:00|9152.9|9151.4|9154|9153.1|9154.1|9153.2|9152.3|9151.2|398
1600445700000|2020-09-18 16:15:00|9153.9|9153|9154|9153.1|9156.1|9155|9153.7|9152.7|471
1600446000000|2020-09-18 16:20:00|9154.1|9153.2|9151.8|9150.9|9154.7|9153.7|9150.9|9150|445
1600446300000|2020-09-18 16:25:00|9151.9|9151|9153.2|9152.3|9153.6|9152.6|9150.7|9149.4|594
1600446600000|2020-09-18 16:30:00|9153.1|9152.2|9157.7|9156.8|9158.2|9157.3|9153|9152|512
1600446900000|2020-09-18 16:35:00|9157.5|9156.6|9157|9156.1|9159.5|9158.4|9156.4|9155.2|422
1600447200000|2020-09-18 16:40:00|9157.4|9155.9|9161.1|9160.2|9161.2|9160.3|9157.1|9155.8|411
1600447500000|2020-09-18 16:45:00|9161|9160.1|9160.9|9160|9162.2|9161.3|9160.1|9159.2|339
1600447800000|2020-09-18 16:50:00|9161|9160.1|9160.8|9159.9|9161.6|9160.4|9159.3|9158.4|368
1600448100000|2020-09-18 16:55:00|9160.9|9160|9162.1|9161.2|9164.3|9163.4|9159.8|9158.9|488
1600448400000|2020-09-18 17:00:00|9162.3|9161.4|9168.2|9167.3|9168.7|9167.6|9162.2|9161.3|532
1600448700000|2020-09-18 17:05:00|9168.6|9167.1|9170.5|9169.6|9171.2|9169.7|9168.4|9167|383
1600449000000|2020-09-18 17:10:00|9170.4|9169.5|9173.6|9172.1|9174.9|9173.7|9170.2|9169.3|510
1600449300000|2020-09-18 17:15:00|9173.7|9172.2|9174.7|9173.8|9178.5|9177.1|9173.2|9172|649
1600449600000|2020-09-18 17:20:00|9174.6|9173.7|9174.2|9172.7|9175.9|9174.9|9173.5|9172.4|417
1600449900000|2020-09-18 17:25:00|9173.8|9172.9|9174.4|9172.9|9178|9176.8|9173.2|9172|741
1600450200000|2020-09-18 17:30:00|9174.5|9173|9174.6|9173.7|9176.3|9175.4|9173.1|9171.9|687
1600450500000|2020-09-18 17:35:00|9174.5|9173.6|9172.9|9171.4|9176.3|9175.2|9172.4|9170.9|670
1600450800000|2020-09-18 17:40:00|9173|9171.5|9173|9171.5|9173.9|9172.7|9171.6|9170.5|555
1600451100000|2020-09-18 17:45:00|9173.1|9171.6|9170.6|9169.7|9173.1|9171.6|9169.4|9168.3|487
1600451400000|2020-09-18 17:50:00|9170.9|9169.4|9167.6|9166.7|9171.6|9170.7|9167|9166.1|347
1600451700000|2020-09-18 17:55:00|9167.7|9166.8|9168.7|9167.2|9169.6|9168.5|9166.7|9165.8|465
1600452000000|2020-09-18 18:00:00|9168.8|9167.3|9169.1|9168.2|9170.4|9169.2|9166.1|9165.2|498
1600452300000|2020-09-18 18:05:00|9169.2|9168.3|9167.3|9166.4|9170.1|9169.2|9164.8|9163.6|469
1600452600000|2020-09-18 18:10:00|9167.6|9166.7|9168.1|9167.2|9168.7|9167.5|9165.9|9164.9|385
1600452900000|2020-09-18 18:15:00|9168|9167.1|9172|9171.1|9172|9171.1|9167.9|9167|417
1600453200000|2020-09-18 18:20:00|9171.9|9171|9169.5|9168.6|9172.8|9171.6|9169.4|9168.2|434
1600453500000|2020-09-18 18:25:00|9169.4|9168.5|9169.4|9168.5|9170.6|9169.4|9168|9166.7|394
1600453800000|2020-09-18 18:30:00|9169.1|9168.2|9169.2|9168.3|9170.1|9169|9168.5|9167.6|310
1600454100000|2020-09-18 18:35:00|9169.3|9168.4|9170.3|9169.4|9170.4|9169.5|9168.8|9167.8|285
1600454400000|2020-09-18 18:40:00|9170.4|9169.5|9170.8|9169.9|9171.3|9170.4|9169.1|9168|314
1600454700000|2020-09-18 18:45:00|9170.7|9169.8|9165.6|9164.7|9170.7|9169.8|9165.3|9164.1|434
1600455000000|2020-09-18 18:50:00|9165.7|9164.8|9165.8|9164.9|9166.8|9165.9|9164.7|9163.8|505
1600455300000|2020-09-18 18:55:00|9165.7|9164.8|9170.4|9169.5|9170.8|9169.5|9165.4|9164.5|492
1600455600000|2020-09-18 19:00:00|9170.6|9169.7|9169.4|9167.9|9170.9|9170|9167|9165.7|581
1600455900000|2020-09-18 19:05:00|9169.3|9167.8|9167.2|9165.7|9170.1|9168.8|9166.7|9165.3|469
1600456200000|2020-09-18 19:10:00|9167.3|9165.8|9167|9166.1|9167.5|9166.6|9165.4|9164.2|422
1600456500000|2020-09-18 19:15:00|9167.1|9166.2|9167.3|9166.4|9168.5|9167.4|9166.3|9165|418
1600456800000|2020-09-18 19:20:00|9167.4|9166.5|9169.7|9168.8|9169.8|9168.9|9167.2|9165.8|378
1600457100000|2020-09-18 19:25:00|9169.6|9168.7|9168.3|9167.4|9169.7|9168.8|9168.2|9167|333
1600457400000|2020-09-18 19:30:00|9168.4|9167.5|9169.9|9169|9170.6|9169.4|9167.1|9165.9|347
1600457700000|2020-09-18 19:35:00|9169.8|9168.9|9171.3|9169.8|9171.6|9170.3|9169.6|9168.2|343
1600458000000|2020-09-18 19:40:00|9171.5|9170|9172.6|9171.1|9173.1|9171.9|9170.9|9169.6|386
1600458300000|2020-09-18 19:45:00|9172.7|9171.2|9174.5|9173|9174.6|9173.3|9172.2|9171.1|321
1600458600000|2020-09-18 19:50:00|9174.7|9173.2|9170.3|9169.4|9175.4|9174|9169.5|9168.3|459
1600458900000|2020-09-18 19:55:00|9170.7|9169.8|9170.6|9169.1|9172|9170.7|9169.3|9168|495
1600459200000|2020-09-18 20:00:00|9171|9169.5|9169.3|9167.8|9172.6|9171.1|9169|9167.5|546
1600459500000|2020-09-18 20:05:00|9169.4|9167.9|9168.4|9166.9|9170.1|9168.6|9168.2|9166.7|321
1600459800000|2020-09-18 20:10:00|9168.3|9166.8|9166.1|9164.6|9168.8|9167.3|9166|9164.5|214
1600460100000|2020-09-18 20:15:00|9166|9164.5|9164.9|9163.4|9166.1|9164.6|9164.5|9163|276
1600460400000|2020-09-18 20:20:00|9165|9163.5|9165.1|9163.6|9165.3|9163.8|9164.1|9162.6|167
1600460700000|2020-09-18 20:25:00|9165.2|9163.7|9164.4|9162.9|9165.8|9164.3|9163.4|9161.9|316
1600461000000|2020-09-18 20:30:00|9164.3|9162.8|9166.7|9165.2|9167.3|9165.8|9163.7|9162.2|387
1600461300000|2020-09-18 20:35:00|9166.4|9164.9|9169.3|9167.8|9170.1|9168.6|9166.1|9164.6|292
1600461600000|2020-09-18 20:40:00|9169.2|9167.7|9168.5|9167|9171.8|9170.3|9167.9|9166.4|293
1600461900000|2020-09-18 20:45:00|9168.7|9167.2|9165.7|9164.2|9171.3|9168.4|9163.9|9162.4|563
1600462200000|2020-09-18 20:50:00|9165.4|9163.9|9164.1|9162.6|9167.3|9165.8|9163|9161.5|416
1600462500000|2020-09-18 20:55:00|9163.9|9162.4|9167.2|9165.7|9174.1|9167.7|9162.4|9160.9|466
1600632000000|2020-09-20 20:00:00|9173.7|9159.6|9173.7|9159.6|9173.7|9159.6|9173.7|9159.6|1
1600635600000|2020-09-20 21:00:00|9169.5|9147.5|9169.5|9147.5|9169.5|9147.5|9169.5|9147.5|1
1600635900000|2020-09-20 21:05:00|9173.8|9151.8|9171.3|9154.3|9173.8|9154.3|9171.3|9151.8|2
1600636500000|2020-09-20 21:15:00|9170.1|9158.1|9169.1|9157.1|9171.4|9159.4|9167.8|9155.8|174
1600636800000|2020-09-20 21:20:00|9169|9157|9168.7|9156.7|9172.8|9160.8|9163.1|9151.1|239
1600637100000|2020-09-20 21:25:00|9168.9|9156.9|9165.5|9153.5|9170.1|9158.1|9164.2|9152.2|202
1600637400000|2020-09-20 21:30:00|9165.7|9153.7|9165.1|9153.1|9166.7|9154.7|9164.1|9152.1|212
1600637700000|2020-09-20 21:35:00|9165.3|9153.3|9165.2|9153.2|9167.6|9155.6|9162.4|9150.4|174
1600638000000|2020-09-20 21:40:00|9165.3|9153.3|9168.3|9156.3|9172.4|9161.1|9163.6|9151.6|263
1600638300000|2020-09-20 21:45:00|9168.4|9156.4|9164.8|9152.8|9168.5|9156.5|9162.9|9150.9|247
1600638600000|2020-09-20 21:50:00|9165.4|9153.4|9164.7|9152.7|9169.1|9157.1|9158.4|9146.9|335
1600638900000|2020-09-20 21:55:00|9164.6|9152.6|9162|9153.3|9166.9|9155.8|9160|9150.8|307
1600639200000|2020-09-20 22:00:00|9163.8|9152.1|9160.2|9154.9|9166.2|9156.5|9155.4|9149.6|877
1600639500000|2020-09-20 22:05:00|9159|9154.8|9156|9152.5|9161.3|9158.7|9155.6|9151.2|613
1600639800000|2020-09-20 22:10:00|9156.1|9152.6|9158.6|9155.4|9159.1|9156|9155.2|9152.3|398
1600640100000|2020-09-20 22:15:00|9158.5|9155.3|9157.3|9155|9160|9156.7|9156.7|9154.4|491
1600640400000|2020-09-20 22:20:00|9157.5|9155.3|9158.8|9156.4|9160.3|9157.6|9156.8|9154.9|611
1600640700000|2020-09-20 22:25:00|9158.3|9156.8|9159.6|9158.1|9160.7|9158.4|9157.8|9156.3|730
1600641000000|2020-09-20 22:30:00|9159.7|9158.2|9160.1|9157.6|9161.4|9159|9158.9|9157|513
1600641300000|2020-09-20 22:35:00|9160.2|9157.5|9160.5|9159|9162.1|9159.7|9159.7|9157.4|293
1600641600000|2020-09-20 22:40:00|9160.4|9158.9|9163.3|9161|9163.6|9161.4|9160.4|9158.5|341
1600641900000|2020-09-20 22:45:00|9162.9|9161.4|9163.1|9160.4|9163.6|9161.6|9161.9|9160.3|233
1600642200000|2020-09-20 22:50:00|9162.9|9160.3|9163.1|9160.9|9163.6|9161.6|9161.5|9159.2|196
1600642500000|2020-09-20 22:55:00|9163.4|9160.6|9162.8|9161.3|9163.7|9161.6|9161.8|9159.8|198
1600642800000|2020-09-20 23:00:00|9163.4|9161.2|9161.4|9159.9|9163.8|9161.8|9161.3|9159.8|309
1600643100000|2020-09-20 23:05:00|9161.3|9159.8|9163.1|9161.6|9163.1|9161.6|9161.3|9159.8|202
1600643400000|2020-09-20 23:10:00|9163|9161.5|9160.9|9159.4|9163.1|9161.6|9160.8|9159.3|136
1600643700000|2020-09-20 23:15:00|9160.7|9159.2|9159.5|9158|9161.3|9159.8|9159.3|9157.8|174
1600644000000|2020-09-20 23:20:00|9159.7|9158.2|9159.2|9157.7|9160.9|9159.7|9158.8|9157.3|160
1600644300000|2020-09-20 23:25:00|9159.3|9157.8|9159.2|9157.7|9159.6|9158.1|9158.8|9157.3|150
1600644600000|2020-09-20 23:30:00|9159.3|9157.8|9160.7|9159.2|9161.4|9159.9|9159|9157.5|178
1600644900000|2020-09-20 23:35:00|9160.9|9159.4|9160.4|9158.9|9161.1|9159.6|9159.9|9158.4|174
1600645200000|2020-09-20 23:40:00|9160.5|9159|9161.6|9160.1|9161.7|9160.2|9160.4|9158.9|181
1600645500000|2020-09-20 23:45:00|9161.5|9160|9161|9159.5|9161.9|9160.6|9160.9|9159.4|195
1600645800000|2020-09-20 23:50:00|9161.1|9159.6|9160.7|9159.2|9161.2|9159.9|9160|9158.9|178
1600646100000|2020-09-20 23:55:00|9160.6|9159.1|9160.2|9158.7|9161.1|9159.6|9160.1|9158.6|179
1600646400000|2020-09-21 00:00:00|9160.3|9158.8|9160.2|9158.7|9161.1|9159.7|9159.5|9158.2|185
1600646700000|2020-09-21 00:05:00|9160.1|9158.6|9159.8|9158.3|9160.9|9159.6|9159.6|9158.1|243
1600647000000|2020-09-21 00:10:00|9159.9|9158.4|9160.4|9158.9|9160.9|9159.8|9159.5|9158.3|277
1600647300000|2020-09-21 00:15:00|9160.5|9159|9158.4|9156.9|9160.5|9159|9157.9|9156.7|311
1600647600000|2020-09-21 00:20:00|9158.5|9157|9158.9|9157.4|9159|9157.6|9157.6|9156.1|227
1600647900000|2020-09-21 00:25:00|9159|9157.5|9158.3|9156.8|9159.2|9157.7|9157.4|9156.2|169
1600648200000|2020-09-21 00:30:00|9158.2|9156.7|9157.9|9156.4|9158.9|9157.7|9157.7|9156.2|170
1600648500000|2020-09-21 00:35:00|9158|9156.5|9158.2|9156.7|9158.4|9156.9|9156.9|9155.6|171
1600648800000|2020-09-21 00:40:00|9158.3|9156.8|9159.2|9157.7|9159.4|9158|9158.1|9156.6|136
1600649100000|2020-09-21 00:45:00|9159.1|9157.6|9159|9157.5|9159.5|9158.3|9158.3|9157|184
1600649400000|2020-09-21 00:50:00|9158.9|9157.4|9157.4|9155.9|9159|9157.5|9156.7|9155.2|167
1600649700000|2020-09-21 00:55:00|9157.3|9155.8|9155.6|9154.7|9157.4|9155.9|9155.6|9154.3|161
1600650000000|2020-09-21 01:00:00|9155.7|9154.8|9156.6|9155.1|9157.9|9156.5|9155.3|9153.8|362
1600650300000|2020-09-21 01:05:00|9156.5|9155|9156.6|9155.1|9157.5|9156|9156.2|9154.7|196
1600650600000|2020-09-21 01:10:00|9156.7|9155.2|9156.4|9154.9|9156.7|9155.2|9155.2|9153.8|234
1600650900000|2020-09-21 01:15:00|9156.5|9155|9156.5|9155|9156.8|9155.3|9155|9153.5|222
1600651200000|2020-09-21 01:20:00|9156.4|9154.9|9155.7|9154.2|9156.5|9155|9154.7|9153.2|190
1600651500000|2020-09-21 01:25:00|9155.6|9154.1|9156.9|9155.4|9157.1|9155.6|9154.7|9153.2|180
1600651800000|2020-09-21 01:30:00|9156.7|9155.2|9154.5|9153|9156.8|9155.3|9154.1|9152.9|182
1600652100000|2020-09-21 01:35:00|9154.4|9152.9|9154.5|9153|9154.7|9153.6|9153.8|9152.5|184
1600652400000|2020-09-21 01:40:00|9154.6|9153.1|9155.4|9153.9|9155.6|9154.4|9154.4|9153|133
1600652700000|2020-09-21 01:45:00|9155.5|9154|9156.2|9154.7|9156.4|9155.1|9154.8|9153.5|171
1600653000000|2020-09-21 01:50:00|9156.3|9154.8|9155.7|9154.2|9157.5|9156|9155.3|9154|225
1600653300000|2020-09-21 01:55:00|9155.6|9154.1|9158.1|9156.6|9158.3|9156.8|9155.3|9154.1|287
1600653600000|2020-09-21 02:00:00|9158.3|9156.8|9157.3|9155.8|9158.5|9157.2|9157|9155.6|174
1600653900000|2020-09-21 02:05:00|9157.2|9155.7|9158.5|9157|9159.4|9158|9156.9|9155.6|244
1600654200000|2020-09-21 02:10:00|9158.4|9156.9|9158.6|9157.1|9158.6|9157.1|9157.5|9156|146
1600654500000|2020-09-21 02:15:00|9158.7|9157.2|9156.9|9155.4|9158.7|9157.3|9156.3|9155|230
1600654800000|2020-09-21 02:20:00|9157|9155.5|9157|9155.5|9157.5|9156|9156.2|9154.8|219
1600655100000|2020-09-21 02:25:00|9156.9|9155.4|9155.9|9154.4|9157|9155.5|9155.6|9154.1|223
1600655400000|2020-09-21 02:30:00|9156|9154.5|9155.9|9154.4|9157.5|9156|9155.7|9154.4|289
1600655700000|2020-09-21 02:35:00|9156|9154.5|9155.5|9154|9156.3|9154.8|9155.2|9154|160
1600656000000|2020-09-21 02:40:00|9155.6|9154.1|9155.7|9154.8|9156.2|9154.9|9154.9|9153.7|207
1600656300000|2020-09-21 02:45:00|9155.6|9154.7|9156.1|9154.6|9156.3|9155.1|9155.5|9154.3|143
1600656600000|2020-09-21 02:50:00|9155.8|9154.9|9155.3|9153.8|9156.2|9155|9154.9|9153.6|165
1600656900000|2020-09-21 02:55:00|9155.4|9153.9|9155.3|9153.8|9155.7|9154.5|9154.8|9153.6|211
1600657200000|2020-09-21 03:00:00|9155.4|9153.9|9155.7|9154.2|9156.3|9155|9155.2|9153.7|228
1600657500000|2020-09-21 03:05:00|9155.6|9154.1|9154.8|9153.9|9155.6|9154.3|9154.4|9153.3|149
1600657800000|2020-09-21 03:10:00|9154.9|9154|9155.4|9153.9|9156.2|9155.2|9154.4|9153.3|266
1600658100000|2020-09-21 03:15:00|9155.5|9154|9156|9154.5|9156.2|9155|9154.9|9153.7|237
1600658400000|2020-09-21 03:20:00|9156.1|9154.6|9157.1|9155.6|9157.6|9156.4|9155.7|9154.4|293
1600658700000|2020-09-21 03:25:00|9157|9155.5|9157.3|9156.4|9158.2|9156.9|9156.5|9155.2|278
1600659000000|2020-09-21 03:30:00|9157.2|9156.3|9157.9|9156.4|9158.2|9156.7|9157|9155.5|162
1600659300000|2020-09-21 03:35:00|9158|9156.5|9157.6|9156.1|9158.4|9157|9156.9|9155.6|178
1600659600000|2020-09-21 03:40:00|9157.7|9156.2|9157.4|9155.9|9157.8|9156.6|9156.4|9155.1|160
1600659900000|2020-09-21 03:45:00|9157.3|9155.8|9157.8|9156.3|9158.1|9156.9|9156.3|9154.9|161
1600660200000|2020-09-21 03:50:00|9157.7|9156.2|9157.8|9156.3|9158.1|9156.8|9157|9155.6|151
1600660500000|2020-09-21 03:55:00|9157.9|9156.4|9158.7|9157.2|9159.2|9157.7|9157.5|9156.1|158
1600660800000|2020-09-21 04:00:00|9158.9|9157.4|9158.8|9157.3|9159.9|9158.7|9158.6|9157.3|195
1600661100000|2020-09-21 04:05:00|9158.9|9157.4|9159.3|9158.4|9160|9158.8|9158.3|9157|205
1600661400000|2020-09-21 04:10:00|9159.4|9158.5|9160.4|9159.5|9160.8|9159.6|9159.3|9157.9|175
1600661700000|2020-09-21 04:15:00|9160.3|9159.4|9160.4|9158.9|9160.7|9159.5|9159.7|9158.4|156
1600662000000|2020-09-21 04:20:00|9160.5|9159|9160.7|9159.2|9160.8|9159.5|9159.7|9158.4|129
1600662300000|2020-09-21 04:25:00|9160.9|9159.4|9159.9|9158.4|9161.4|9160.1|9159.5|9158.4|183
1600662600000|2020-09-21 04:30:00|9160|9158.5|9159.1|9157.6|9160.1|9158.6|9158.5|9157.5|181
1600662900000|2020-09-21 04:35:00|9159.2|9157.7|9158.8|9157.3|9159.9|9158.5|9158.3|9157.1|159
1600663200000|2020-09-21 04:40:00|9158.4|9157.5|9159.5|9158.6|9159.9|9158.7|9158.4|9157.2|114
1600663500000|2020-09-21 04:45:00|9159.6|9158.7|9159.7|9158.2|9159.8|9158.7|9159|9157.7|157
1600663800000|2020-09-21 04:50:00|9159.8|9158.3|9159.2|9158.3|9160.3|9159.1|9159.2|9157.8|131
1600664100000|2020-09-21 04:55:00|9159.3|9158.4|9159.1|9157.6|9159.5|9158.4|9158.7|9157.3|123
1600664400000|2020-09-21 05:00:00|9159.2|9157.7|9160.4|9158.9|9160.6|9159.2|9158.8|9157.6|180
1600664700000|2020-09-21 05:05:00|9160.5|9159|9160.4|9158.9|9160.7|9159.4|9159.6|9158.3|156
1600665000000|2020-09-21 05:10:00|9160.3|9159.4|9160.9|9159.4|9160.9|9159.7|9159.5|9158.2|211
1600665300000|2020-09-21 05:15:00|9160.8|9159.3|9160.3|9158.8|9160.9|9159.4|9159.8|9158.5|127
1600665600000|2020-09-21 05:20:00|9160.4|9158.9|9160.6|9159.1|9161|9159.8|9159.8|9158.6|120
1600665900000|2020-09-21 05:25:00|9160.5|9159|9160.8|9159.3|9161.2|9159.9|9159.9|9158.7|127
1600666200000|2020-09-21 05:30:00|9160.9|9159.4|9160.8|9159.3|9161.1|9159.8|9160.2|9158.8|245
1600666500000|2020-09-21 05:35:00|9160.9|9160|9161.4|9159.9|9161.5|9160.4|9160.7|9159.4|193
1600666800000|2020-09-21 05:40:00|9161.3|9160.4|9161.4|9160.5|9161.9|9160.7|9161.1|9159.9|212
1600667100000|2020-09-21 05:45:00|9161.5|9160.6|9161.5|9160|9162.4|9161.1|9161.2|9159.9|181
1600667400000|2020-09-21 05:50:00|9161.2|9160.3|9160.9|9159.4|9161.8|9160.5|9160.2|9159|159
1600667700000|2020-09-21 05:55:00|9160.6|9159.7|9160.8|9159.3|9161.5|9160.2|9160.3|9159|186
1600668000000|2020-09-21 06:00:00|9160.5|9159.6|9165.5|9164|9165.6|9164.3|9160.5|9159.3|354
1600668300000|2020-09-21 06:05:00|9165.4|9163.9|9163.1|9162.2|9167.5|9166.3|9162.5|9161|483
1600668600000|2020-09-21 06:10:00|9163.2|9162.3|9164.8|9163.9|9165.2|9163.9|9162|9160.5|445
1600668900000|2020-09-21 06:15:00|9164.7|9163.8|9165.4|9163.9|9166.6|9165.6|9164.3|9163.1|325
1600669200000|2020-09-21 06:20:00|9165.3|9163.8|9162.7|9161.2|9167|9165.7|9162.3|9161|421
1600669500000|2020-09-21 06:25:00|9162.6|9161.1|9159.9|9158.4|9163.8|9162.7|9157.7|9156.2|558
1600669800000|2020-09-21 06:30:00|9159.8|9158.3|9155.6|9154.1|9160.2|9159.1|9153.8|9152.9|324
1600670100000|2020-09-21 06:35:00|9155.7|9154.2|9153|9152.1|9156.9|9155.7|9151.8|9150.9|428
1600670400000|2020-09-21 06:40:00|9152.6|9151.7|9153.1|9151.6|9154.4|9153.5|9152.2|9151.3|346
1600670700000|2020-09-21 06:45:00|9153.2|9151.7|9150.6|9149.7|9153.2|9152|9150.1|9149.1|368
1600671000000|2020-09-21 06:50:00|9150.7|9149.8|9149.7|9148.8|9152|9150.8|9147.1|9146.1|499
1600671300000|2020-09-21 06:55:00|9149.8|9148.9|9150.9|9150|9152.1|9151.2|9149.1|9147.9|483
1600671600000|2020-09-21 07:00:00|9151.4|9149.9|9154.7|9153.8|9156.7|9155.4|9150|9148.8|757
1600671900000|2020-09-21 07:05:00|9154.8|9153.9|9159.2|9157.7|9159.2|9158.1|9153.6|9152.7|622
1600672200000|2020-09-21 07:10:00|9158.8|9157.9|9161.3|9160.4|9164|9163.1|9158.4|9157.4|781
1600672500000|2020-09-21 07:15:00|9161.4|9160.5|9162.6|9161.7|9166|9164.8|9160.4|9159.5|876
1600672800000|2020-09-21 07:20:00|9162.5|9161.6|9161.9|9160.4|9163.6|9162.4|9158.2|9156.9|977
1600673100000|2020-09-21 07:25:00|9161.7|9160.2|9164.6|9163.1|9166.9|9165.7|9161.3|9160|733
1600673400000|2020-09-21 07:30:00|9164.7|9163.2|9164|9162.5|9166.7|9165.2|9162.7|9161.3|851
1600673700000|2020-09-21 07:35:00|9164.1|9162.6|9161.7|9160.8|9165.8|9164.7|9160.6|9159.6|908
1600674000000|2020-09-21 07:40:00|9161.8|9160.9|9164.7|9163.2|9165.2|9163.8|9160.3|9159.1|748
1600674300000|2020-09-21 07:45:00|9164.8|9163.3|9168.5|9167.6|9168.8|9167.6|9163.1|9161.6|653
1600674600000|2020-09-21 07:50:00|9168.6|9167.7|9174|9172.5|9175.7|9174.3|9167.8|9166.9|790
1600674900000|2020-09-21 07:55:00|9174.1|9172.6|9175.4|9173.9|9175.6|9174.3|9171.4|9170.1|571
1600675200000|2020-09-21 08:00:00|9175|9174.1|9178.9|9178|9180.3|9179.1|9172.1|9170.9|829
1600675500000|2020-09-21 08:05:00|9178.8|9177.9|9185.9|9185|9186.9|9186|9177.8|9176.8|837
1600675800000|2020-09-21 08:10:00|9185.8|9184.9|9191.6|9190.7|9191.6|9190.7|9184|9183.1|803
1600676100000|2020-09-21 08:15:00|9192|9190.5|9194.9|9193.4|9197.8|9196.6|9186.6|9185.7|887
1600676400000|2020-09-21 08:20:00|9194.8|9193.3|9190.1|9188.6|9197.9|9196.5|9189.3|9188.1|804
1600676700000|2020-09-21 08:25:00|9190|9188.5|9188.7|9187.8|9192.3|9191.2|9187.5|9186.3|971
1600677000000|2020-09-21 08:30:00|9188.8|9187.9|9189.3|9187.8|9191.7|9190.3|9186.9|9185.8|1064
1600677300000|2020-09-21 08:35:00|9189.2|9187.7|9188.1|9187.2|9191.6|9190.1|9186.9|9185.8|956
1600677600000|2020-09-21 08:40:00|9188.2|9187.3|9188.6|9187.7|9192.1|9191.2|9186.8|9185.7|861
1600677900000|2020-09-21 08:45:00|9188.5|9187.6|9190.1|9189.2|9194.1|9192.9|9187.5|9186.6|809
1600678200000|2020-09-21 08:50:00|9189.8|9188.9|9187.2|9186.3|9190.7|9189.5|9186.5|9185.3|734
1600678500000|2020-09-21 08:55:00|9187.5|9186|9188.8|9187.3|9190.2|9189|9185.9|9185|819
1600678800000|2020-09-21 09:00:00|9188.5|9187.6|9179.4|9178.5|9188.8|9187.6|9178.8|9177.9|917
1600679100000|2020-09-21 09:05:00|9179.5|9178.6|9174.1|9173.2|9180|9179|9173.6|9172.5|801
1600679400000|2020-09-21 09:10:00|9174|9173.1|9178|9177.1|9179.2|9178.3|9173.7|9172.8|601
1600679700000|2020-09-21 09:15:00|9178.3|9176.8|9169.5|9168.6|9178.3|9177|9167.3|9166.3|796
1600680000000|2020-09-21 09:20:00|9170.3|9168.8|9172.5|9171.6|9174.2|9173.3|9169.6|9168.5|562
1600680300000|2020-09-21 09:25:00|9172.4|9171.5|9179.4|9178.5|9181.3|9180|9172.3|9171.4|738
1600680600000|2020-09-21 09:30:00|9179.3|9178.4|9177.5|9176.6|9180.4|9179.5|9177|9176.1|643
1600680900000|2020-09-21 09:35:00|9177.3|9176.4|9173.2|9172.3|9177.4|9176.5|9172.1|9171|645
1600681200000|2020-09-21 09:40:00|9173.3|9172.4|9174|9173.1|9175.6|9174.7|9170.8|9169.5|653
1600681500000|2020-09-21 09:45:00|9173.9|9173|9177.8|9176.9|9179.2|9178.1|9173.6|9172.2|671
1600681800000|2020-09-21 09:50:00|9177.9|9177|9173.7|9172.8|9179.6|9178.7|9173.6|9172.7|590
1600682100000|2020-09-21 09:55:00|9173.8|9172.9|9171.3|9169.8|9174.6|9173.4|9170|9168.9|548
1600682400000|2020-09-21 10:00:00|9171.5|9170|9174.1|9173.2|9174.6|9173.7|9169.8|9168.5|576
1600682700000|2020-09-21 10:05:00|9174.2|9173.3|9177.7|9176.2|9177.7|9176.6|9173|9171.9|472
1600683000000|2020-09-21 10:10:00|9177.6|9176.1|9174.6|9173.7|9180.5|9179.2|9174.5|9173.6|652
1600683300000|2020-09-21 10:15:00|9174.4|9173.5|9169.3|9168.4|9175.7|9174.5|9167.8|9166.9|723
1600683600000|2020-09-21 10:20:00|9169.2|9168.3|9162.7|9161.8|9170|9168.7|9162.1|9160.9|734
1600683900000|2020-09-21 10:25:00|9162.6|9161.7|9165.5|9164|9166.9|9165.4|9162.1|9161|632
1600684200000|2020-09-21 10:30:00|9165.4|9163.9|9169|9168.1|9169.3|9168.2|9165.1|9163.6|552
1600684500000|2020-09-21 10:35:00|9168.9|9168|9167|9165.5|9169.9|9169|9165.5|9164.6|484
1600684800000|2020-09-21 10:40:00|9167.1|9165.6|9167.8|9166.9|9169.8|9168.3|9165.2|9164.1|591
1600685100000|2020-09-21 10:45:00|9167.7|9166.8|9168.6|9167.7|9170.3|9169.4|9166.2|9165|528
1600685400000|2020-09-21 10:50:00|9169|9167.5|9172.7|9171.8|9172.9|9172|9168.3|9166.9|500
1600685700000|2020-09-21 10:55:00|9173|9171.5|9167|9165.5|9173|9171.8|9166.6|9165.5|564
1600686000000|2020-09-21 11:00:00|9166.8|9165.9|9167.7|9166.8|9168.9|9167.8|9166.4|9165.1|710
1600686300000|2020-09-21 11:05:00|9167.8|9166.9|9166.9|9166|9168.9|9167.7|9166.2|9164.9|687
1600686600000|2020-09-21 11:10:00|9166.8|9165.9|9166.1|9165.2|9169|9167.9|9165.2|9164.1|558
1600686900000|2020-09-21 11:15:00|9166|9165.1|9163.5|9162.6|9167|9165.9|9163|9162.1|563
1600687200000|2020-09-21 11:20:00|9163.4|9162.5|9165|9164.1|9165.5|9164.3|9163|9162|507
1600687500000|2020-09-21 11:25:00|9165.3|9163.8|9167.6|9166.1|9168.9|9168|9164.5|9163.5|599
1600687800000|2020-09-21 11:30:00|9167.7|9166.8|9172.4|9170.9|9172.6|9171.4|9166.9|9165.7|585
1600688100000|2020-09-21 11:35:00|9172.2|9171.3|9168.7|9167.8|9174.4|9173.2|9168.7|9167.5|498
1600688400000|2020-09-21 11:40:00|9168.6|9167.7|9169.2|9168.3|9169.5|9168.3|9166.5|9165.4|503
1600688700000|2020-09-21 11:45:00|9169.1|9168.2|9171.7|9170.8|9172.9|9172|9168.8|9167.7|446
1600689000000|2020-09-21 11:50:00|9171.9|9171|9170.1|9168.6|9172.5|9171.6|9169.2|9168.2|392
1600689300000|2020-09-21 11:55:00|9170.2|9168.7|9167.1|9165.6|9170.2|9169.2|9166.9|9165.6|437
1600689600000|2020-09-21 12:00:00|9167.2|9165.7|9165.7|9164.8|9168.3|9167.1|9165.2|9164|445
1600689900000|2020-09-21 12:05:00|9165.6|9164.7|9164.6|9163.7|9166|9165.1|9160.6|9159.7|522
1600690200000|2020-09-21 12:10:00|9164.5|9163.6|9161.1|9160.2|9165.1|9164|9159.7|9158.8|386
1600690500000|2020-09-21 12:15:00|9161.2|9160.3|9162.5|9161.6|9163.7|9162.8|9159.3|9158.2|610
1600690800000|2020-09-21 12:20:00|9162.1|9161.2|9159.4|9157.9|9163|9162|9157.8|9156.6|821
1600691100000|2020-09-21 12:25:00|9159.5|9158|9162.7|9161.2|9166.3|9164.8|9158.8|9157.6|796
1600691400000|2020-09-21 12:30:00|9162.8|9161.3|9163.6|9162.7|9163.9|9162.8|9157.7|9156.2|863
1600691700000|2020-09-21 12:35:00|9163.7|9162.8|9161.4|9160.5|9164.2|9163.3|9160.8|9159.6|709
1600692000000|2020-09-21 12:40:00|9161.3|9160.4|9160.3|9158.8|9161.7|9160.8|9158.1|9156.9|642
1600692300000|2020-09-21 12:45:00|9159.9|9159|9160.9|9160|9164.6|9163.7|9159.8|9158.5|674
1600692600000|2020-09-21 12:50:00|9161|9160.1|9157.9|9156.4|9165|9163.8|9157.3|9156.2|750
1600692900000|2020-09-21 12:55:00|9157.8|9156.3|9163.2|9161.7|9163.8|9162.3|9157.5|9156.3|698
1600693200000|2020-09-21 13:00:00|9163.3|9161.8|9170.3|9168.8|9171.5|9170.5|9163.3|9161.8|836
1600693500000|2020-09-21 13:05:00|9169.9|9169|9168.8|9167.9|9171.7|9170.5|9165.4|9164.5|806
1600693800000|2020-09-21 13:10:00|9168.7|9167.8|9169.1|9168.2|9170.6|9169.5|9167.2|9166|739
1600694100000|2020-09-21 13:15:00|9169|9168.1|9170.6|9169.7|9171.6|9170.4|9167.6|9166.4|680
1600694400000|2020-09-21 13:20:00|9170.8|9169.9|9172.6|9171.1|9172.9|9171.8|9168.6|9167.6|801
1600694700000|2020-09-21 13:25:00|9172.5|9171|9175.8|9174.3|9177|9175.8|9170.3|9169.2|950
1600695000000|2020-09-21 13:30:00|9175.5|9174.6|9172.6|9171.7|9178.5|9177.4|9169.9|9168.6|1213
1600695300000|2020-09-21 13:35:00|9172.9|9171.4|9173.2|9172.3|9178.7|9177.6|9171.4|9170.4|1217
1600695600000|2020-09-21 13:40:00|9173.3|9172.4|9172.5|9171.6|9175|9173.7|9170.5|9169.3|1068
1600695900000|2020-09-21 13:45:00|9172.8|9171.3|9170.5|9169|9175.2|9173.9|9169.5|9168|971
1600696200000|2020-09-21 13:50:00|9170.4|9168.9|9169.7|9168.8|9172.7|9171.6|9168.3|9167.2|774
1600696500000|2020-09-21 13:55:00|9169.6|9168.7|9164.1|9163.2|9171|9169.9|9162.8|9161.9|1047
1600696800000|2020-09-21 14:00:00|9164.3|9163.4|9165.5|9164.6|9171.3|9170.3|9164.3|9163.4|1023
1600697100000|2020-09-21 14:05:00|9165.7|9164.8|9172.2|9171.3|9173.4|9172.2|9165|9164.1|957
1600697400000|2020-09-21 14:10:00|9172.1|9171.2|9168.5|9167.6|9172.1|9171.2|9166.5|9165.6|723
1600697700000|2020-09-21 14:15:00|9168.4|9167.5|9169.8|9168.9|9170.8|9169.9|9166.4|9165.3|712
1600698000000|2020-09-21 14:20:00|9169.9|9169|9178.4|9177.5|9181.1|9180.2|9169.9|9169|846
1600698300000|2020-09-21 14:25:00|9178.8|9177.3|9175|9174.1|9180.2|9179.1|9174.2|9173.2|816
1600698600000|2020-09-21 14:30:00|9174.9|9174|9171.6|9170.7|9175.9|9174.9|9170.2|9169.3|760
1600698900000|2020-09-21 14:35:00|9171.5|9170.6|9170.4|9169.5|9172.2|9171|9167.8|9166.9|862
1600699200000|2020-09-21 14:40:00|9170.3|9169.4|9170.6|9169.7|9173.5|9172.4|9169.3|9168.3|983
1600699500000|2020-09-21 14:45:00|9170.3|9169.4|9177.2|9175.7|9179.1|9177.9|9170.2|9169.3|898
1600699800000|2020-09-21 14:50:00|9176.7|9175.2|9175.8|9174.3|9180|9178.7|9174.8|9173.7|984
1600700100000|2020-09-21 14:55:00|9175.9|9174.4|9178.9|9177.4|9180.1|9179.2|9174.4|9173|924
1600700400000|2020-09-21 15:00:00|9178.7|9177.2|9180.6|9179.7|9180.7|9179.8|9174.4|9173.5|912
1600700700000|2020-09-21 15:05:00|9180.9|9179.4|9179.8|9178.9|9181.4|9180.5|9176.2|9175.3|608
1600701000000|2020-09-21 15:10:00|9179.7|9178.8|9178.5|9177.6|9181.3|9180.4|9177.6|9176.6|698
1600701300000|2020-09-21 15:15:00|9178.7|9177.8|9180.2|9179.3|9183.3|9182.4|9177.9|9176.7|780
1600701600000|2020-09-21 15:20:00|9180.4|9179.5|9179.1|9178.2|9180.7|9179.5|9177.2|9176.1|507
1600701900000|2020-09-21 15:25:00|9179|9178.1|9177.9|9177|9179.6|9178.4|9176.1|9174.9|542
1600702200000|2020-09-21 15:30:00|9177.7|9176.8|9180|9178.5|9181|9180.1|9177.6|9176.3|645
1600702500000|2020-09-21 15:35:00|9179.7|9178.8|9178.3|9177.4|9181.5|9180.3|9177.2|9176|669
1600702800000|2020-09-21 15:40:00|9178.1|9177.2|9177.2|9176.3|9178.7|9177.7|9174.9|9174|649
1600703100000|2020-09-21 15:45:00|9177.4|9176.5|9175.5|9174.6|9177.8|9176.8|9172.9|9172|697
1600703400000|2020-09-21 15:50:00|9175.6|9174.7|9174.6|9173.7|9175.7|9174.8|9172.1|9170.9|532
1600703700000|2020-09-21 15:55:00|9174.5|9173.6|9174.7|9173.8|9175.5|9174.6|9172.6|9171.7|504
1600704000000|2020-09-21 16:00:00|9174.6|9173.7|9173.7|9172.8|9176.8|9175.7|9173|9172|584
1600704300000|2020-09-21 16:05:00|9173.8|9172.9|9172.2|9171.3|9176.3|9175.2|9170|9169.1|600
1600704600000|2020-09-21 16:10:00|9172.3|9171.4|9172.5|9171.6|9173.7|9172.8|9172.1|9171|443
1600704900000|2020-09-21 16:15:00|9172.6|9171.7|9171.9|9171|9173.4|9172.5|9170.7|9169.7|463
1600705200000|2020-09-21 16:20:00|9171.8|9170.9|9174.1|9173.2|9175.2|9173.9|9170.7|9169.8|542
1600705500000|2020-09-21 16:25:00|9174.2|9173.3|9172.3|9171.4|9174.4|9173.5|9170|9168.9|516
1600705800000|2020-09-21 16:30:00|9172.2|9171.3|9171.7|9170.8|9174.3|9173|9171.3|9170.2|600
1600706100000|2020-09-21 16:35:00|9172|9170.5|9171.1|9169.6|9174.1|9173|9170.8|9169.3|595
1600706400000|2020-09-21 16:40:00|9171.2|9169.7|9169.4|9168.5|9171.8|9170.3|9169|9167.8|678
1600706700000|2020-09-21 16:45:00|9169.3|9168.4|9172.2|9171.3|9172.8|9171.6|9169.3|9168.2|389
1600707000000|2020-09-21 16:50:00|9172.3|9171.4|9178.4|9176.9|9178.5|9177.3|9172.1|9171.1|625
1600707300000|2020-09-21 16:55:00|9178|9177.1|9181.1|9179.6|9181.7|9180.3|9177|9175.7|749
1600707600000|2020-09-21 17:00:00|9181|9179.5|9184.1|9183.2|9184.3|9183.2|9179.6|9178.4|705
1600707900000|2020-09-21 17:05:00|9184|9183.1|9186.6|9185.7|9187.1|9186.2|9182.9|9182|518
1600708200000|2020-09-21 17:10:00|9186.4|9185.5|9184.2|9183.3|9188.2|9187.3|9184|9183|484
1600708500000|2020-09-21 17:15:00|9184.3|9183.4|9185.7|9184.8|9187.5|9186.6|9183.9|9182.7|556
1600708800000|2020-09-21 17:20:00|9185.8|9184.9|9185.8|9184.9|9187|9186.1|9180.3|9179.3|581
1600709100000|2020-09-21 17:25:00|9185.9|9185|9188.1|9187.2|9188.8|9187.9|9185.6|9184.6|473
1600709400000|2020-09-21 17:30:00|9188.2|9187.3|9184.9|9184|9188.9|9187.8|9183.7|9182.8|430
1600709700000|2020-09-21 17:35:00|9185|9184.1|9188.9|9188|9189.1|9188.2|9185|9184.1|385
1600710000000|2020-09-21 17:40:00|9188.8|9187.9|9188.2|9187.3|9189.2|9188.2|9187|9185.9|394
1600710300000|2020-09-21 17:45:00|9188.1|9187.2|9188.5|9187.6|9189.2|9188.3|9187|9185.8|380
1600710600000|2020-09-21 17:50:00|9188.4|9187.5|9191.4|9190.5|9191.7|9190.8|9188.1|9187.2|408
1600710900000|2020-09-21 17:55:00|9191.5|9190.6|9190.2|9189.3|9192.1|9191.1|9187.9|9187|453
1600711200000|2020-09-21 18:00:00|9190.1|9189.2|9187.3|9186.4|9190.8|9189.9|9187|9186|325
1600711500000|2020-09-21 18:05:00|9187.2|9186.3|9187|9186.1|9188.6|9187.5|9186.2|9185.1|305
1600711800000|2020-09-21 18:10:00|9186.9|9186|9187.8|9186.9|9190.2|9189.3|9186.9|9186|364
1600712100000|2020-09-21 18:15:00|9187.7|9186.8|9187.9|9187|9189.5|9188.6|9186.5|9185.6|344
1600712400000|2020-09-21 18:20:00|9187.7|9186.8|9189.2|9188.3|9189.3|9188.4|9187.6|9186.4|294
1600712700000|2020-09-21 18:25:00|9189.1|9188.2|9187.7|9186.8|9189.6|9188.5|9186.8|9185.9|398
1600713000000|2020-09-21 18:30:00|9187.8|9186.9|9187.8|9186.9|9189.2|9188.3|9187.3|9186.1|287
1600713300000|2020-09-21 18:35:00|9188|9187.1|9190.4|9189.5|9191.2|9190.3|9188|9187.1|382
1600713600000|2020-09-21 18:40:00|9190.3|9189.4|9190.8|9189.9|9191.7|9190.8|9190.2|9189.3|349
1600713900000|2020-09-21 18:45:00|9190.7|9189.8|9190.2|9189.3|9191.6|9190.7|9189.2|9188.3|338
1600714200000|2020-09-21 18:50:00|9190.4|9189.5|9188|9187.1|9190.5|9189.6|9187.3|9186.1|507
1600714500000|2020-09-21 18:55:00|9188.1|9187.2|9187|9186.1|9188.7|9187.7|9186.8|9185.9|452
1600714800000|2020-09-21 19:00:00|9187.1|9186.2|9186.3|9185.4|9187.6|9186.7|9185.6|9184.5|627
1600715100000|2020-09-21 19:05:00|9186.4|9185.5|9188.2|9187.3|9190.4|9189.5|9186|9184.7|642
1600715400000|2020-09-21 19:10:00|9188|9187.1|9188.6|9187.7|9192|9191.1|9187.1|9186.2|644
1600715700000|2020-09-21 19:15:00|9188.5|9187.6|9188.3|9187.4|9190|9188.7|9187.5|9186.6|512
1600716000000|2020-09-21 19:20:00|9188.2|9187.3|9187.6|9186.7|9190.6|9189.2|9187.4|9186.5|372
1600716300000|2020-09-21 19:25:00|9187.5|9186.6|9188.2|9187.3|9188.7|9187.5|9186.7|9185.7|354
1600716600000|2020-09-21 19:30:00|9188.1|9187.2|9185.1|9184.2|9188.6|9187.5|9185|9184.1|473
1600716900000|2020-09-21 19:35:00|9185.2|9184.3|9184.3|9183.4|9185.9|9184.8|9184.1|9183.1|326
1600717200000|2020-09-21 19:40:00|9184.2|9183.3|9185|9184.1|9185.5|9184.4|9182.7|9181.5|350
1600717500000|2020-09-21 19:45:00|9185.1|9184.2|9183.9|9183|9185.2|9184.3|9183.4|9182.5|318
1600717800000|2020-09-21 19:50:00|9184|9183.1|9182.4|9181.5|9184.2|9183.3|9182.2|9181|386
1600718100000|2020-09-21 19:55:00|9182.3|9181.4|9180.2|9179.3|9182.5|9181.6|9179.8|9178.6|436
1600718400000|2020-09-21 20:00:00|9180.5|9179|9181.5|9180.6|9182.1|9180.9|9180.2|9179|400
1600718700000|2020-09-21 20:05:00|9181.6|9180.7|9183.7|9182.8|9184.2|9183.3|9181.3|9180.2|334
1600719000000|2020-09-21 20:10:00|9183.9|9183|9182.4|9181.5|9184.6|9183.3|9182.1|9181.2|216
1600719300000|2020-09-21 20:15:00|9182.3|9181.4|9181.9|9181|9182.6|9181.7|9181.8|9180.6|210
1600719600000|2020-09-21 20:20:00|9182|9181.1|9184.1|9182.6|9184.2|9183|9181.9|9181|138
1600719900000|2020-09-21 20:25:00|9183.8|9182.9|9181.9|9181|9185.9|9184.9|9181.6|9180.5|296
1600720200000|2020-09-21 20:30:00|9181.8|9180.9|9184.8|9183.3|9185.1|9183.9|9181.8|9180.9|272
1600720500000|2020-09-21 20:35:00|9184.7|9183.2|9184.7|9183.8|9185.1|9184.2|9184.1|9182.6|154
1600720800000|2020-09-21 20:40:00|9184.8|9183.9|9184.7|9183.2|9185.3|9184.1|9184.2|9183|171
1600721100000|2020-09-21 20:45:00|9184.6|9183.1|9184.6|9183.1|9185.3|9184|9184.1|9183|171
1600721400000|2020-09-21 20:50:00|9184.7|9183.2|9186.7|9185.2|9187|9185.5|9184.5|9183.1|222
1600721700000|2020-09-21 20:55:00|9186.5|9185|9185|9183.5|9188.1|9185.9|9184.8|9183.2|354
1600722000000|2020-09-21 21:00:00|9190.2|9178.2|9190.5|9179.3|9191.9|9180.9|9187|9176.8|51
1600722300000|2020-09-21 21:05:00|9190.6|9178.6|9191.5|9179.5|9194.1|9182.1|9189.1|9178|112
1600722600000|2020-09-21 21:10:00|9191.4|9179.4|9192.6|9180.6|9193.4|9181.4|9190.5|9178.5|405
1600722900000|2020-09-21 21:15:00|9192.5|9180.5|9191.5|9179.5|9193.2|9181.2|9188.3|9177.4|311
1600723200000|2020-09-21 21:20:00|9191.2|9179.2|9190.3|9178.3|9192.4|9180.4|9189|9177.2|271
1600723500000|2020-09-21 21:25:00|9190.4|9178.4|9189.6|9177.6|9190.9|9179|9187.8|9176.8|228
1600723800000|2020-09-21 21:30:00|9189.4|9177.4|9186.1|9179.2|9189.8|9179.4|9184.9|9175.7|417
1600724100000|2020-09-21 21:35:00|9186.2|9179|9184.6|9178.7|9187.1|9180.3|9183.6|9177.6|389
1600724400000|2020-09-21 21:40:00|9184.7|9178.5|9190.4|9178.4|9193.8|9185.9|9183.7|9176.4|469
1600724700000|2020-09-21 21:45:00|9190.3|9178.3|9189|9177.1|9190.6|9181|9186.7|9176.1|640
1600725000000|2020-09-21 21:50:00|9189.1|9177.2|9189.6|9178.7|9190.6|9180.1|9185.5|9176.4|467
1600725300000|2020-09-21 21:55:00|9189.5|9179.6|9189.8|9177.8|9192|9181.6|9187.6|9177.5|411
1600725600000|2020-09-21 22:00:00|9190.2|9178.2|9186|9183|9190.6|9183.6|9184.7|9175.3|635
1600725900000|2020-09-21 22:05:00|9186.7|9182.6|9185.6|9184.1|9186.9|9184.4|9184.9|9181.8|320
1600726200000|2020-09-21 22:10:00|9185.5|9184|9183.3|9181.8|9186.4|9184.1|9182.6|9180.7|365
1600726500000|2020-09-21 22:15:00|9183.4|9181.9|9182.5|9181|9184.1|9182.2|9182.1|9180.3|192
1600726800000|2020-09-21 22:20:00|9182.6|9181.1|9182.6|9181.1|9183.9|9181.9|9182.4|9180.5|145
1600727100000|2020-09-21 22:25:00|9182.9|9181.4|9182.5|9181|9184.5|9182.4|9182.4|9180.5|182
1600727400000|2020-09-21 22:30:00|9182.6|9181.1|9182|9180.5|9183.4|9181.5|9181.9|9180.4|157
1600727700000|2020-09-21 22:35:00|9181.9|9180.4|9181.9|9180.4|9183.2|9181.4|9181.8|9180.3|127
1600728000000|2020-09-21 22:40:00|9181.8|9180.3|9181.5|9180|9182.3|9180.6|9181.3|9179.8|117
1600728300000|2020-09-21 22:45:00|9181.4|9179.9|9181.4|9179.9|9182.4|9180.7|9181.2|9179.7|141
1600728600000|2020-09-21 22:50:00|9181.5|9180|9180.7|9179.2|9181.9|9180.4|9179.7|9178.2|198
1600728900000|2020-09-21 22:55:00|9180.8|9179.3|9181.1|9179.6|9181.6|9179.8|9180.1|9178.2|189
1600729200000|2020-09-21 23:00:00|9181.5|9180|9182|9180.5|9182.4|9180.9|9181.4|9179.6|180
1600729500000|2020-09-21 23:05:00|9182.1|9180.6|9178.9|9177.4|9182.1|9180.6|9178.6|9177.1|263
1600729800000|2020-09-21 23:10:00|9179|9177.5|9178.3|9176.8|9179.2|9177.7|9177.5|9176|230
1600730100000|2020-09-21 23:15:00|9178.2|9176.7|9178.7|9177.2|9178.8|9177.3|9177.6|9176.1|107
1600730400000|2020-09-21 23:20:00|9178.8|9177.3|9178|9176.5|9178.9|9177.4|9177.9|9176.4|74
1600730700000|2020-09-21 23:25:00|9178.1|9176.6|9177.8|9176.3|9178.2|9176.7|9177.5|9175.8|101
1600731000000|2020-09-21 23:30:00|9177.7|9176.2|9176.4|9174.9|9177.8|9176.3|9176.4|9174.5|102
1600731300000|2020-09-21 23:35:00|9176.5|9175|9176.7|9175.2|9177.2|9175.7|9176|9174.2|158
1600731600000|2020-09-21 23:40:00|9176.8|9175.3|9177.7|9176.2|9178|9176.5|9176.7|9175.2|100
1600731900000|2020-09-21 23:45:00|9177.6|9176.1|9179.6|9178.1|9180|9178.5|9177.3|9175.8|194
1600732200000|2020-09-21 23:50:00|9179.5|9178|9178.7|9177.2|9180.1|9178.6|9178.6|9176.9|141
1600732500000|2020-09-21 23:55:00|9178.8|9177.3|9177.7|9176.2|9179|9177.5|9177.6|9176.1|171
1600732800000|2020-09-22 00:00:00|9177.6|9176.1|9179.3|9177.8|9179.7|9178.2|9177.2|9175.7|381
1600733100000|2020-09-22 00:05:00|9179.4|9177.9|9179.7|9178.2|9180|9178.5|9177.6|9176.1|255
1600733400000|2020-09-22 00:10:00|9179.8|9178.3|9181.7|9180.2|9182|9180.7|9179.8|9178.3|324
1600733700000|2020-09-22 00:15:00|9181.4|9180.5|9180.7|9179.8|9181.7|9180.6|9180.7|9179.3|215
1600734000000|2020-09-22 00:20:00|9180.8|9179.9|9180.8|9179.9|9182.5|9181|9179.9|9179|290
1600734300000|2020-09-22 00:25:00|9181.1|9179.6|9180.3|9178.8|9181.3|9180.1|9179.8|9178.6|217
1600734600000|2020-09-22 00:30:00|9180.2|9178.7|9182.2|9180.7|9182.9|9181.4|9179.8|9178.7|618
1600734900000|2020-09-22 00:35:00|9182.4|9180.9|9184.3|9182.8|9184.5|9183|9182|9180.5|331
1600735200000|2020-09-22 00:40:00|9184.4|9182.9|9185.1|9183.6|9185.5|9184.3|9184.1|9182.6|358
1600735500000|2020-09-22 00:45:00|9185.2|9183.7|9183.4|9181.9|9185.2|9183.7|9183.3|9181.9|272
1600735800000|2020-09-22 00:50:00|9183.3|9181.8|9182.1|9180.6|9183.5|9182|9181.6|9180.1|251
1600736100000|2020-09-22 00:55:00|9182|9180.5|9182|9180.5|9182.4|9181.1|9181.5|9180.3|241
1600736400000|2020-09-22 01:00:00|9182.2|9180.7|9180.8|9179.3|9182.9|9181.4|9180.2|9178.7|281
1600736700000|2020-09-22 01:05:00|9180.9|9179.4|9180.9|9179.4|9182.8|9181.3|9180.8|9179.3|248
1600737000000|2020-09-22 01:10:00|9180.3|9178.8|9179.3|9177.8|9181.4|9180.1|9178.9|9177.4|395
1600737300000|2020-09-22 01:15:00|9179.4|9177.9|9181.2|9179.7|9181.4|9179.9|9177.9|9176.5|450
1600737600000|2020-09-22 01:20:00|9181|9179.5|9184|9182.5|9184.8|9183.3|9180.4|9179.2|571
1600737900000|2020-09-22 01:25:00|9184.2|9182.7|9185.5|9184|9185.6|9184.1|9182.9|9181.4|479
1600738200000|2020-09-22 01:30:00|9185.4|9183.9|9183.9|9182.4|9185.5|9184|9183|9181.9|427
1600738500000|2020-09-22 01:35:00|9184|9182.5|9184.1|9182.6|9184.6|9183.4|9183.4|9181.9|275
1600738800000|2020-09-22 01:40:00|9184|9182.5|9183.7|9182.2|9184.5|9183|9182.9|9181.4|246
1600739100000|2020-09-22 01:45:00|9183.6|9182.1|9183.7|9182.2|9184.7|9183.2|9183.2|9181.9|232
1600739400000|2020-09-22 01:50:00|9183.6|9182.1|9182.8|9181.3|9183.7|9182.2|9181.8|9180.4|240
1600739700000|2020-09-22 01:55:00|9182.9|9181.4|9185.3|9183.8|9185.3|9183.8|9182.7|9181.2|254
1600740000000|2020-09-22 02:00:00|9185.5|9184|9184.7|9183.2|9186.4|9184.9|9184.5|9183|219
1600740300000|2020-09-22 02:05:00|9184.8|9183.3|9184|9182.5|9185|9183.5|9183.6|9182.1|162
1600740600000|2020-09-22 02:10:00|9183.9|9182.4|9185.3|9183.8|9185.4|9183.9|9183.7|9182.2|167
1600740900000|2020-09-22 02:15:00|9185.4|9183.9|9184|9182.5|9185.4|9183.9|9182.8|9181.5|274
1600741200000|2020-09-22 02:20:00|9184.1|9182.6|9183.3|9181.8|9184.1|9182.6|9183|9181.5|180
1600741500000|2020-09-22 02:25:00|9183.2|9181.7|9183.1|9181.6|9183.4|9181.9|9182.3|9180.9|166
1600741800000|2020-09-22 02:30:00|9183.2|9181.7|9181.9|9180.4|9183.2|9181.8|9181.7|9180.4|159
1600742100000|2020-09-22 02:35:00|9182|9180.5|9181.3|9179.8|9182.5|9181.2|9180.9|9179.6|186
1600742400000|2020-09-22 02:40:00|9181.4|9179.9|9179|9177.5|9181.4|9179.9|9178.9|9177.4|200
1600742700000|2020-09-22 02:45:00|9178.9|9177.4|9179.6|9178.1|9179.7|9178.4|9178.6|9177.1|144
1600743000000|2020-09-22 02:50:00|9179.3|9178.4|9179.7|9178.2|9179.7|9178.5|9178.3|9176.9|145
1600743300000|2020-09-22 02:55:00|9179.8|9178.3|9179.6|9178.1|9180|9178.9|9179.3|9177.8|165
1600743600000|2020-09-22 03:00:00|9179.7|9178.2|9180.1|9178.6|9181.8|9180.3|9179.2|9177.9|235
1600743900000|2020-09-22 03:05:00|9180|9178.5|9180.4|9179.5|9180.6|9179.5|9178.6|9177.2|216
1600744200000|2020-09-22 03:10:00|9180.3|9179.4|9178.9|9178|9180.9|9179.6|9178.8|9177.6|241
1600744500000|2020-09-22 03:15:00|9179|9178.1|9180.5|9179|9180.6|9179.3|9178.8|9177.6|261
1600744800000|2020-09-22 03:20:00|9180.6|9179.1|9180.3|9179.4|9181|9179.7|9179.5|9178|282
1600745100000|2020-09-22 03:25:00|9180.4|9179.5|9179.9|9178.4|9180.9|9179.9|9179.1|9177.6|266
1600745400000|2020-09-22 03:30:00|9180|9178.5|9181.1|9179.6|9181.6|9180.4|9179.9|9178.4|259
1600745700000|2020-09-22 03:35:00|9181.2|9179.7|9178.7|9177.2|9181.2|9179.8|9178.4|9177.1|173
1600746000000|2020-09-22 03:40:00|9178.6|9177.1|9179|9177.5|9179.3|9177.8|9178.3|9177|144
1600746300000|2020-09-22 03:45:00|9178.9|9177.4|9179.4|9178.5|9180|9178.7|9178.4|9177.2|210
1600746600000|2020-09-22 03:50:00|9179.6|9178.1|9180|9178.5|9180.8|9179.4|9179.3|9178|195
1600746900000|2020-09-22 03:55:00|9179.9|9178.4|9179.2|9178.3|9180.1|9179|9178.8|9177.6|181
1600747200000|2020-09-22 04:00:00|9179.1|9178.2|9179.1|9177.6|9180.3|9179.1|9178.8|9177.5|233
1600747500000|2020-09-22 04:05:00|9179|9177.5|9179.1|9177.6|9179.7|9178.5|9178.7|9177.5|153
1600747800000|2020-09-22 04:10:00|9179.2|9177.7|9179.3|9177.8|9179.7|9178.2|9178.8|9177.5|130
1600748100000|2020-09-22 04:15:00|9179.4|9177.9|9179.8|9178.3|9180.1|9178.7|9179.3|9177.9|115
1600748400000|2020-09-22 04:20:00|9179.7|9178.2|9179.2|9178.3|9179.8|9178.6|9179.2|9177.9|92
1600748700000|2020-09-22 04:25:00|9179.5|9178|9180.7|9179.2|9181.3|9180.2|9179.4|9177.9|264
1600749000000|2020-09-22 04:30:00|9180.8|9179.3|9180.6|9179.1|9181.4|9180.2|9180.4|9178.9|268
1600749300000|2020-09-22 04:35:00|9180.5|9179|9180.4|9178.9|9180.7|9179.4|9179.7|9178.4|173
1600749600000|2020-09-22 04:40:00|9180|9179.1|9180.1|9178.6|9180.7|9179.6|9179|9177.9|216
1600749900000|2020-09-22 04:45:00|9180|9178.5|9179.3|9177.8|9180.1|9179|9178.7|9177.4|179
1600750200000|2020-09-22 04:50:00|9179.2|9177.7|9178.5|9177|9179.5|9178.1|9178.2|9176.9|168
1600750500000|2020-09-22 04:55:00|9178.4|9176.9|9179.4|9177.9|9179.5|9178|9178.3|9176.9|158
1600750800000|2020-09-22 05:00:00|9179.6|9178.1|9180.3|9179.4|9181.4|9180.3|9179|9177.9|265
1600751100000|2020-09-22 05:05:00|9180.4|9179.5|9181.1|9179.6|9181.1|9179.8|9179.3|9178.1|154
1600751400000|2020-09-22 05:10:00|9181|9179.5|9180.5|9179.6|9181.1|9179.9|9180.2|9178.9|185
1600751700000|2020-09-22 05:15:00|9180.4|9179.5|9182.1|9180.6|9182.3|9180.9|9180.4|9179.3|298
1600752000000|2020-09-22 05:20:00|9182|9180.5|9183.7|9182.2|9184|9182.9|9181.7|9180.4|184
1600752300000|2020-09-22 05:25:00|9183.6|9182.1|9182.9|9181.4|9184|9182.7|9182.6|9181.3|167
1600752600000|2020-09-22 05:30:00|9182.8|9181.3|9183.3|9182.4|9184.8|9183.5|9182.2|9181.1|219
1600752900000|2020-09-22 05:35:00|9183.2|9182.3|9183|9181.5|9184.2|9182.9|9182.4|9181.1|216
1600753200000|2020-09-22 05:40:00|9182.9|9181.4|9182.5|9181|9183.2|9181.7|9181.5|9180|285
1600753500000|2020-09-22 05:45:00|9182.6|9181.1|9182.5|9181|9183.7|9182.4|9181.6|9180.1|283
1600753800000|2020-09-22 05:50:00|9182.6|9181.1|9183.5|9182|9183.5|9182|9181.4|9180.2|236
1600754100000|2020-09-22 05:55:00|9183.3|9181.8|9185.6|9184.1|9186.2|9184.7|9183|9181.5|311
1600754400000|2020-09-22 06:00:00|9185.4|9183.9|9184.9|9183.4|9187.5|9186|9184|9182.8|523
1600754700000|2020-09-22 06:05:00|9185|9183.5|9186.7|9185.2|9187.8|9186.3|9184.2|9182.8|366
1600755000000|2020-09-22 06:10:00|9186.8|9185.3|9187.1|9185.6|9188.1|9186.8|9185.1|9183.8|443
1600755300000|2020-09-22 06:15:00|9187|9185.5|9186|9184.5|9188.1|9187|9184.7|9183.6|612
1600755600000|2020-09-22 06:20:00|9186.1|9184.6|9183.2|9181.7|9186.5|9185.5|9182.9|9181.7|618
1600755900000|2020-09-22 06:25:00|9183.3|9181.8|9186.1|9184.6|9186.9|9185.4|9183|9181.7|753
1600756200000|2020-09-22 06:30:00|9185.8|9184.9|9181.7|9180.2|9186.3|9185.2|9181|9179.9|733
1600756500000|2020-09-22 06:35:00|9181.5|9180.6|9180.8|9179.9|9182.2|9181|9179.2|9178.1|727
1600756800000|2020-09-22 06:40:00|9180.7|9179.8|9182.5|9181|9182.6|9181.4|9180|9178.9|468
1600757100000|2020-09-22 06:45:00|9182.4|9180.9|9184.2|9182.7|9185.7|9184.6|9182.2|9180.9|458
1600757400000|2020-09-22 06:50:00|9184.1|9182.6|9184.7|9183.8|9186.7|9185.4|9182.7|9181.5|397
1600757700000|2020-09-22 06:55:00|9184.6|9183.7|9186.2|9184.7|9187.1|9185.9|9184.3|9183.2|563
1600758000000|2020-09-22 07:00:00|9185.9|9185|9184.1|9183.2|9186.4|9185.4|9180.6|9179.6|845
1600758300000|2020-09-22 07:05:00|9184.2|9183.3|9197.9|9196.4|9200.7|9199.2|9183|9182.1|938
1600758600000|2020-09-22 07:10:00|9198|9196.5|9197.1|9195.6|9199.4|9197.9|9195.9|9194.4|844
1600758900000|2020-09-22 07:15:00|9197.2|9195.7|9193.8|9192.3|9197.2|9195.7|9192.1|9190.6|895
1600759200000|2020-09-22 07:20:00|9193.4|9192.5|9193.2|9191.7|9195.2|9193.9|9191.6|9190.5|564
1600759500000|2020-09-22 07:25:00|9192.6|9191.6|9195.3|9193.8|9195.6|9194.3|9191.4|9190.2|534
1600759800000|2020-09-22 07:30:00|9195.4|9193.9|9207.5|9206|9207.9|9206.4|9194.8|9193.5|939
1600760100000|2020-09-22 07:35:00|9207.4|9205.9|9204.4|9202.9|9207.9|9206.4|9202.6|9201.1|1034
1600760400000|2020-09-22 07:40:00|9204.5|9203|9206.7|9205.2|9207.3|9205.8|9201.2|9199.7|834
1600760700000|2020-09-22 07:45:00|9206.6|9205.1|9218.7|9217.2|9221.1|9219.6|9206.1|9204.6|1105
1600761000000|2020-09-22 07:50:00|9218.8|9217.3|9194.5|9193|9219.8|9218.3|9194.4|9192.9|1108
1600761300000|2020-09-22 07:55:00|9194.4|9192.9|9190.9|9189.4|9197.9|9196.4|9187.5|9186|1281
1600761600000|2020-09-22 08:00:00|9190.8|9189.3|9184|9182.5|9194.4|9192.9|9183.4|9181.9|899
1600761900000|2020-09-22 08:05:00|9183.9|9182.4|9173.7|9172.2|9183.9|9182.4|9162.4|9160.9|1283
1600762200000|2020-09-22 08:10:00|9173.8|9172.3|9174.7|9173.2|9174.8|9173.4|9171.4|9169.9|856
1600762500000|2020-09-22 08:15:00|9174.8|9173.3|9171.3|9169.8|9176.4|9175.2|9169.9|9168.4|690
1600762800000|2020-09-22 08:20:00|9171.2|9169.7|9163.3|9161.8|9171.4|9169.9|9162.2|9160.7|808
1600763100000|2020-09-22 08:25:00|9163.2|9161.7|9161.1|9159.6|9165.6|9164.1|9157.7|9156.2|937
1600763400000|2020-09-22 08:30:00|9161.2|9159.7|9153.9|9152.4|9162.1|9160.6|9149.6|9148.1|1123
1600763700000|2020-09-22 08:35:00|9153.8|9152.3|9156.5|9155|9161.1|9159.6|9152|9150.7|1037
1600764000000|2020-09-22 08:40:00|9156.6|9155.1|9159.9|9158.4|9161.7|9160.3|9154.4|9152.9|796
1600764300000|2020-09-22 08:45:00|9160.2|9158.7|9159.3|9157.8|9161.5|9160|9153.3|9152.1|840
1600764600000|2020-09-22 08:50:00|9159.4|9157.9|9161|9159.5|9161.1|9160.1|9157.2|9155.8|693
1600764900000|2020-09-22 08:55:00|9160.9|9159.4|9159.2|9157.7|9162.9|9161.4|9158.5|9157|726
1600765200000|2020-09-22 09:00:00|9159.3|9157.8|9163.3|9161.8|9163.7|9162.2|9158.3|9157|734
1600765500000|2020-09-22 09:05:00|9163.2|9161.7|9166.6|9165.1|9167|9165.5|9162.7|9161.5|727
1600765800000|2020-09-22 09:10:00|9166.7|9165.2|9167.3|9165.8|9167.6|9166.4|9165.2|9163.7|611
1600766100000|2020-09-22 09:15:00|9167.2|9165.7|9165.5|9164|9167.5|9166.3|9164|9162.5|587
1600766400000|2020-09-22 09:20:00|9165.4|9163.9|9165.3|9163.8|9166.5|9165|9162.6|9161.3|524
1600766700000|2020-09-22 09:25:00|9165.2|9163.7|9172.8|9171.3|9173.3|9171.8|9164.7|9163.2|773
1600767000000|2020-09-22 09:30:00|9172.9|9171.4|9173.7|9172.2|9174|9172.5|9170.6|9169.1|583
1600767300000|2020-09-22 09:35:00|9173.8|9172.3|9175.5|9174|9176.2|9174.9|9170.9|9169.4|588
1600767600000|2020-09-22 09:40:00|9175.4|9173.9|9175|9173.5|9177.1|9175.6|9174.4|9172.9|494
1600767900000|2020-09-22 09:45:00|9175.1|9173.6|9176.1|9175.2|9177.8|9176.6|9172.8|9171.9|463
1600768200000|2020-09-22 09:50:00|9176.2|9175.3|9178.7|9177.8|9180.7|9179.6|9175.9|9174.6|534
1600768500000|2020-09-22 09:55:00|9178.8|9177.9|9179.3|9177.8|9183.3|9182|9177|9176|628
1600768800000|2020-09-22 10:00:00|9179.4|9177.9|9174.2|9173.3|9180.3|9178.8|9172.9|9171.8|588
1600769100000|2020-09-22 10:05:00|9174.3|9173.4|9173.6|9172.7|9175.1|9173.6|9172.1|9170.9|565
1600769400000|2020-09-22 10:10:00|9173.7|9172.8|9177.2|9175.7|9177.2|9175.7|9171.3|9169.8|534
1600769700000|2020-09-22 10:15:00|9177.1|9175.6|9178.2|9177.3|9179.4|9178.1|9175.3|9173.8|356
1600770000000|2020-09-22 10:20:00|9178.5|9177|9173.6|9172.1|9179.1|9178|9172.8|9171.6|440
1600770300000|2020-09-22 10:25:00|9173.7|9172.2|9168.4|9166.9|9174.7|9173.5|9167.3|9165.8|768
1600770600000|2020-09-22 10:30:00|9168.5|9167|9160.9|9159.4|9169|9167.5|9153.3|9151.8|1086
1600770900000|2020-09-22 10:35:00|9161.1|9159.6|9165|9163.5|9166.6|9165.1|9159.8|9158.3|660
1600771200000|2020-09-22 10:40:00|9165.1|9163.6|9162.4|9160.9|9165.8|9164.7|9155.8|9154.3|882
1600771500000|2020-09-22 10:45:00|9162.3|9160.8|9155.6|9154.1|9163.2|9161.7|9155.1|9153.8|729
1600771800000|2020-09-22 10:50:00|9155.1|9153.6|9150.4|9148.9|9158.5|9157|9145.4|9143.9|947
1600772100000|2020-09-22 10:55:00|9150.3|9148.8|9147.7|9146.2|9154.8|9153.3|9144.7|9143.2|722
1600772400000|2020-09-22 11:00:00|9147.9|9146.4|9147.2|9145.7|9150.4|9148.9|9145|9143.5|705
1600772700000|2020-09-22 11:05:00|9147.3|9145.8|9149.7|9148.2|9151|9149.8|9146.7|9145.2|536
1600773000000|2020-09-22 11:10:00|9149.6|9148.1|9153.8|9152.3|9155.7|9154.2|9149.1|9147.6|520
1600773300000|2020-09-22 11:15:00|9154|9152.5|9155.3|9153.8|9158.6|9157.1|9153.7|9152.3|525
1600773600000|2020-09-22 11:20:00|9154.9|9153.4|9154.7|9153.2|9158|9156.5|9153.1|9151.6|533
1600773900000|2020-09-22 11:25:00|9154.8|9153.3|9150.3|9148.8|9155.2|9153.7|9150.3|9148.8|421
1600774200000|2020-09-22 11:30:00|9150.4|9148.9|9152.3|9150.8|9153.4|9151.9|9147.3|9145.8|579
1600774500000|2020-09-22 11:35:00|9152.4|9150.9|9159.8|9158.3|9161.4|9159.9|9152.2|9150.7|547
1600774800000|2020-09-22 11:40:00|9159.7|9158.2|9162.9|9161.4|9163.2|9161.7|9156.4|9154.9|603
1600775100000|2020-09-22 11:45:00|9163|9161.5|9166.6|9165.1|9169.6|9168.1|9161.3|9159.8|745
1600775400000|2020-09-22 11:50:00|9166.7|9165.2|9172.3|9170.8|9176.3|9174.8|9165.7|9164.4|790
1600775700000|2020-09-22 11:55:00|9172.2|9170.7|9175.2|9173.7|9178.5|9177|9171.1|9169.6|799
1600776000000|2020-09-22 12:00:00|9175.6|9174.7|9179|9177.5|9183|9181.5|9175.6|9174.3|822
1600776300000|2020-09-22 12:05:00|9179.3|9177.8|9172.3|9170.8|9182.1|9180.7|9172.2|9170.7|726
1600776600000|2020-09-22 12:10:00|9172.4|9170.9|9175.1|9173.6|9175.1|9173.6|9168.7|9167.2|680
1600776900000|2020-09-22 12:15:00|9175|9173.5|9175.7|9174.2|9177.2|9175.7|9171.5|9170|637
1600777200000|2020-09-22 12:20:00|9175.6|9174.1|9174|9172.5|9177.2|9175.7|9173.9|9172.4|608
1600777500000|2020-09-22 12:25:00|9173.9|9172.4|9174.2|9172.7|9176.6|9175.4|9172.7|9171.2|821
1600777800000|2020-09-22 12:30:00|9174.5|9173|9172|9170.5|9175.1|9173.6|9171.5|9170.3|762
1600778100000|2020-09-22 12:35:00|9171.9|9170.4|9178.7|9177.8|9179|9177.9|9167|9165.9|835
1600778400000|2020-09-22 12:40:00|9178.8|9177.3|9174.5|9173|9179.5|9178|9174.4|9172.9|733
1600778700000|2020-09-22 12:45:00|9174.6|9173.1|9177.1|9176.2|9177.3|9176.4|9173.2|9172.1|785
1600779000000|2020-09-22 12:50:00|9177|9176.1|9180.9|9180|9181.7|9180.8|9176.2|9175|763
1600779300000|2020-09-22 12:55:00|9181.1|9180.2|9181.1|9179.6|9182.8|9181.6|9179.7|9178.4|794
1600779600000|2020-09-22 13:00:00|9181|9179.5|9182.2|9180.7|9182.9|9181.8|9179.5|9178.6|647
1600779900000|2020-09-22 13:05:00|9182.3|9180.8|9180.7|9179.2|9183.1|9181.9|9179.4|9178.1|763
1600780200000|2020-09-22 13:10:00|9180.8|9179.3|9178.4|9177.5|9180.8|9179.3|9175.9|9175|782
1600780500000|2020-09-22 13:15:00|9178.3|9177.4|9187.8|9186.9|9188.7|9187.4|9178.1|9177.2|717
1600780800000|2020-09-22 13:20:00|9187.7|9186.8|9189.2|9187.7|9190|9189|9186.5|9185.2|595
1600781100000|2020-09-22 13:25:00|9189.3|9187.8|9187.8|9186.9|9192.7|9191.8|9187.8|9186.8|651
1600781400000|2020-09-22 13:30:00|9187.7|9186.8|9187.2|9185.7|9188.4|9187.5|9185.1|9184.2|807
1600781700000|2020-09-22 13:35:00|9186.9|9186|9186.7|9185.8|9187.9|9187|9182|9180.8|895
1600782000000|2020-09-22 13:40:00|9186.6|9185.7|9189.4|9187.9|9191|9189.9|9184.9|9183.6|967
1600782300000|2020-09-22 13:45:00|9189.2|9188.3|9188.6|9187.7|9190.2|9189|9184.3|9183.3|984
1600782600000|2020-09-22 13:50:00|9188.5|9187.6|9192.4|9191.5|9193|9192.1|9186.9|9185.6|1007
1600782900000|2020-09-22 13:55:00|9192.3|9191.4|9190.3|9188.8|9193.9|9193|9186.9|9186|885
1600783200000|2020-09-22 14:00:00|9190.5|9189|9187.6|9186.7|9190.6|9189.1|9182.8|9181.9|882
1600783500000|2020-09-22 14:05:00|9187.5|9186.6|9182.4|9181.5|9189.6|9188.7|9181.6|9180.7|923
1600783800000|2020-09-22 14:10:00|9182.2|9181.3|9184.2|9183.3|9184.6|9183.7|9178.3|9177.4|762
1600784100000|2020-09-22 14:15:00|9184.3|9183.4|9189.1|9188.2|9189.8|9188.9|9184.2|9183.3|725
1600784400000|2020-09-22 14:20:00|9189.2|9188.3|9188.2|9187.3|9192.3|9191.4|9187.7|9186.8|683
1600784700000|2020-09-22 14:25:00|9188.3|9187.4|9191.6|9190.7|9193|9192.1|9188.2|9187.3|703
1600785000000|2020-09-22 14:30:00|9191.8|9190.3|9192.9|9192|9193.3|9192.4|9188.7|9187.8|707
1600785300000|2020-09-22 14:35:00|9193|9192.1|9194.6|9193.7|9195.5|9194.6|9192.8|9191.9|648
1600785600000|2020-09-22 14:40:00|9194.8|9193.9|9193.7|9192.8|9200|9198.5|9192.7|9191.8|1017
1600785900000|2020-09-22 14:45:00|9193.8|9192.9|9198|9197.1|9199.7|9198.5|9193.3|9192.4|1091
1600786200000|2020-09-22 14:50:00|9197.8|9196.9|9198.8|9197.9|9204.1|9202.9|9196.9|9196|887
1600786500000|2020-09-22 14:55:00|9198.7|9197.8|9200.8|9199.9|9200.9|9200|9192.1|9191.2|953
1600786800000|2020-09-22 15:00:00|9200.7|9199.8|9197.5|9196.6|9203.2|9202.3|9197|9196.1|1041
1600787100000|2020-09-22 15:05:00|9197.4|9196.5|9198.4|9197.5|9200.2|9199.3|9193.3|9192.2|1083
1600787400000|2020-09-22 15:10:00|9198.3|9197.4|9196.9|9196|9202.8|9201.9|9196.7|9195.8|793
1600787700000|2020-09-22 15:15:00|9196.8|9195.9|9196.4|9195.5|9201.2|9200.3|9195.6|9194.7|824
1600788000000|2020-09-22 15:20:00|9196.3|9195.4|9191.8|9190.9|9199.2|9198.3|9190.4|9189.5|827
1600788300000|2020-09-22 15:25:00|9191.9|9191|9194.4|9193.5|9194.7|9193.8|9190.5|9189.6|752
1600788600000|2020-09-22 15:30:00|9194.5|9193.6|9197.7|9196.8|9197.7|9196.8|9191.9|9191|833
1600788900000|2020-09-22 15:35:00|9197.5|9196.6|9197.8|9196.9|9199.6|9198.7|9196.7|9195.7|876
1600789200000|2020-09-22 15:40:00|9197.9|9197|9199.4|9198.5|9200.2|9199.3|9197|9196.1|670
1600789500000|2020-09-22 15:45:00|9199.3|9198.4|9200.1|9199.2|9200.2|9199.3|9197.5|9196.6|625
1600789800000|2020-09-22 15:50:00|9200.2|9199.3|9204.1|9203.2|9204.1|9203.2|9197.8|9196.9|634
1600790100000|2020-09-22 15:55:00|9204.4|9203.5|9197.4|9196.5|9205.7|9204.8|9196.2|9195.3|677
1600790400000|2020-09-22 16:00:00|9197.5|9196.6|9194.5|9193.6|9198.2|9197.3|9192.9|9191.4|703
1600790700000|2020-09-22 16:05:00|9194.6|9193.7|9196.4|9195.5|9196.5|9195.6|9193.3|9192.4|582
1600791000000|2020-09-22 16:10:00|9196.5|9195.6|9197.9|9197|9198|9197.1|9194.1|9193.2|545
1600791300000|2020-09-22 16:15:00|9197.8|9196.9|9200.6|9199.7|9201|9200.1|9196.6|9195.7|541
1600791600000|2020-09-22 16:20:00|9201.1|9199.6|9204.6|9203.7|9205.5|9204.4|9199.4|9198.5|569
1600791900000|2020-09-22 16:25:00|9204.5|9203.6|9201.8|9200.9|9205.7|9204.8|9201.7|9200.8|596
1600792200000|2020-09-22 16:30:00|9201.7|9200.8|9205.1|9204.2|9205.8|9204.8|9201.5|9200.6|437
1600792500000|2020-09-22 16:35:00|9205.2|9204.3|9202.3|9201.4|9205.8|9204.9|9201.8|9200.9|433
1600792800000|2020-09-22 16:40:00|9202.4|9201.5|9201.9|9201|9205.8|9204.9|9201.7|9200.8|444
1600793100000|2020-09-22 16:45:00|9201.8|9200.9|9201.4|9200.5|9201.9|9201|9199.9|9199|426
1600793400000|2020-09-22 16:50:00|9201.3|9200.4|9201.2|9200.3|9201.9|9201|9199.8|9198.9|385
1600793700000|2020-09-22 16:55:00|9201.3|9200.4|9200.7|9199.8|9201.5|9200.6|9198|9197.1|567
1600794000000|2020-09-22 17:00:00|9200.5|9199.6|9204|9203.1|9204.1|9203.2|9200.4|9199.5|395
1600794300000|2020-09-22 17:05:00|9203.9|9203|9200.8|9199.9|9204.1|9203.2|9200.1|9199.2|401
1600794600000|2020-09-22 17:10:00|9200.7|9199.8|9197.9|9197|9201.1|9200.2|9197.6|9196.7|476
1600794900000|2020-09-22 17:15:00|9198|9197.1|9199.3|9198.4|9199.4|9198.5|9197.1|9196.2|374
1600795200000|2020-09-22 17:20:00|9199.2|9198.3|9199.7|9198.8|9200|9199.1|9198.1|9197.2|318
1600795500000|2020-09-22 17:25:00|9199.6|9198.7|9199.2|9198.3|9200.4|9199.5|9198.8|9197.9|375
1600795800000|2020-09-22 17:30:00|9199.4|9198.5|9200.3|9199.4|9200.5|9199.6|9198.9|9198|350
1600796100000|2020-09-22 17:35:00|9200.2|9199.3|9199.5|9198.6|9200.8|9199.9|9199.5|9198.6|217
1600796400000|2020-09-22 17:40:00|9199.6|9198.7|9199.6|9198.7|9200.9|9200|9199.3|9198.4|315
1600796700000|2020-09-22 17:45:00|9199.5|9198.6|9199|9198.1|9200.2|9199.3|9198.3|9197.4|288
1600797000000|2020-09-22 17:50:00|9199.1|9198.2|9199.7|9198.8|9199.8|9198.9|9198.8|9197.9|202
1600797300000|2020-09-22 17:55:00|9199.8|9198.9|9202.7|9201.8|9203|9202.1|9198.9|9198|371
1600797600000|2020-09-22 18:00:00|9202.6|9201.7|9197.2|9196.3|9202.6|9201.7|9197.2|9196.3|420
1600797900000|2020-09-22 18:05:00|9197.3|9196.4|9198.4|9197.5|9198.4|9197.5|9196.9|9196|285
1600798200000|2020-09-22 18:10:00|9198.3|9197.4|9198.6|9197.7|9199.3|9198.4|9197.3|9196.4|254
1600798500000|2020-09-22 18:15:00|9198.7|9197.8|9197.9|9197|9199.3|9198.4|9196.9|9196|299
1600798800000|2020-09-22 18:20:00|9197.8|9196.9|9199.4|9198.5|9199.6|9198.7|9197|9196.1|337
1600799100000|2020-09-22 18:25:00|9199.5|9198.6|9198.9|9198|9199.8|9198.9|9198.5|9197.6|323
1600799400000|2020-09-22 18:30:00|9199|9198.1|9198.1|9197.2|9199.2|9198.3|9197.7|9196.8|255
1600799700000|2020-09-22 18:35:00|9198.2|9197.3|9197.6|9196.7|9198.4|9197.5|9196.6|9195.7|215
1600800000000|2020-09-22 18:40:00|9197.7|9196.8|9194.5|9193.6|9197.7|9196.8|9194.5|9193.6|267
1600800300000|2020-09-22 18:45:00|9194.4|9193.5|9194.8|9193.9|9195.8|9194.9|9194.3|9193.4|341
1600800600000|2020-09-22 18:50:00|9194.9|9194|9195.2|9194.3|9196.1|9195.2|9194.3|9193.4|369
1600800900000|2020-09-22 18:55:00|9195.3|9194.4|9192.7|9191.8|9195.5|9194.6|9192.2|9191.3|358
1600801200000|2020-09-22 19:00:00|9192.6|9191.7|9193|9192.1|9194.1|9193.2|9191.8|9190.9|478
1600801500000|2020-09-22 19:05:00|9192.9|9192|9192.8|9191.9|9193.3|9192.4|9191.7|9190.8|364
1600801800000|2020-09-22 19:10:00|9193|9192.1|9195.1|9194.2|9195.3|9194.4|9192.7|9191.8|235
1600802100000|2020-09-22 19:15:00|9195.2|9194.3|9193.6|9192.7|9195.7|9194.8|9193.2|9192.3|330
1600802400000|2020-09-22 19:20:00|9193.5|9192.6|9194.2|9193.3|9195.4|9194.5|9193.5|9192.6|239
1600802700000|2020-09-22 19:25:00|9193.8|9192.9|9193|9192.1|9193.9|9193|9192.4|9191.5|293
1600803000000|2020-09-22 19:30:00|9192.9|9192|9192.9|9192|9193.5|9192.6|9192.3|9191.3|298
1600803300000|2020-09-22 19:35:00|9193|9192.1|9193.8|9192.9|9194.6|9193.7|9192.9|9192|304
1600803600000|2020-09-22 19:40:00|9193.7|9192.8|9192.7|9191.8|9193.7|9192.8|9192.3|9191.4|232
1600803900000|2020-09-22 19:45:00|9192.2|9191.3|9190.6|9189.7|9192.8|9191.9|9190.4|9189.5|310
1600804200000|2020-09-22 19:50:00|9190.7|9189.8|9194.2|9193.3|9194.3|9193.3|9190.7|9189.8|253
1600804500000|2020-09-22 19:55:00|9194.1|9193.2|9193.1|9192.2|9194.3|9193.4|9192.1|9191.2|390
1600804800000|2020-09-22 20:00:00|9192.9|9192|9192.8|9191.9|9194.4|9193.5|9192.1|9191.2|431
1600805100000|2020-09-22 20:05:00|9192.7|9191.8|9192|9191.1|9193.2|9192.2|9191.7|9190.5|199
1600805400000|2020-09-22 20:10:00|9191.9|9191|9192.6|9191.1|9193|9192.1|9191.2|9190.1|193
1600805700000|2020-09-22 20:15:00|9192.2|9191.3|9193.2|9191.7|9193.2|9191.9|9192.1|9191.2|109
1600806000000|2020-09-22 20:20:00|9193.3|9191.8|9192.9|9191.4|9193.8|9192.8|9192.8|9191.3|184
1600806300000|2020-09-22 20:25:00|9192.8|9191.3|9193.2|9191.7|9193.3|9191.9|9192.7|9191.2|133
1600806600000|2020-09-22 20:30:00|9193|9192.1|9193.6|9192.1|9194.1|9193|9192.8|9191.3|139
1600806900000|2020-09-22 20:35:00|9193.7|9192.2|9194.3|9192.8|9194.4|9193.1|9192.9|9191.6|108
1600807200000|2020-09-22 20:40:00|9194.4|9192.9|9194.2|9192.7|9194.8|9193.6|9193.4|9192.1|122
1600807500000|2020-09-22 20:45:00|9194.1|9192.6|9196.4|9194.9|9196.5|9195|9193.6|9192.1|314
1600807800000|2020-09-22 20:50:00|9196.3|9194.8|9196.3|9194.8|9197.4|9195.9|9195.7|9194.2|339
1600808100000|2020-09-22 20:55:00|9196.2|9194.7|9199.3|9190.9|9200.2|9195.1|9193.5|9182.9|835
1600808400000|2020-09-22 21:00:00|9198.2|9192.6|9199.6|9188.3|9200.9|9192.6|9196|9186.3|41
1600808700000|2020-09-22 21:05:00|9198.7|9186.7|9201.6|9193.4|9204|9193.8|9198|9186.6|245
1600809000000|2020-09-22 21:10:00|9201.2|9193.7|9202.4|9192.7|9202.7|9195.8|9200|9192.3|288
1600809300000|2020-09-22 21:15:00|9202.3|9192.8|9201.7|9193.7|9204.4|9195.3|9199.4|9191.8|234
1600809600000|2020-09-22 21:20:00|9201.9|9193.3|9201.2|9194.1|9202.5|9195.7|9198.5|9192.5|174
1600809900000|2020-09-22 21:25:00|9201.3|9193.9|9202.4|9192.9|9203.5|9194.4|9198.1|9187.9|200
1600810200000|2020-09-22 21:30:00|9202.3|9192.5|9198.2|9186.7|9202.5|9194.1|9195.7|9183.7|551
1600810500000|2020-09-22 21:35:00|9197.8|9186.9|9198.6|9186.6|9199.1|9187.9|9197.1|9185.4|330
1600810800000|2020-09-22 21:40:00|9198.7|9186.7|9197.9|9186.9|9199.1|9189.1|9196.7|9186.5|382
1600811100000|2020-09-22 21:45:00|9198|9187.1|9198|9187.2|9198.6|9189|9195.6|9186|362
1600811400000|2020-09-22 21:50:00|9198.3|9186.9|9195.8|9188|9198.5|9189.3|9195.6|9186.3|296
1600811700000|2020-09-22 21:55:00|9195.6|9188.5|9194.1|9186.4|9197.6|9188.9|9193.4|9183.3|402
1600812000000|2020-09-22 22:00:00|9194|9186.5|9195.1|9191|9198|9192|9194|9185.6|723
1600812300000|2020-09-22 22:05:00|9195.3|9191.1|9192|9189.7|9195.5|9191.5|9191.4|9188.6|450
1600812600000|2020-09-22 22:10:00|9192.2|9189.4|9193.1|9191.6|9193.6|9191.7|9191.3|9189.1|389
1600812900000|2020-09-22 22:15:00|9193.2|9191.7|9193.5|9192|9195|9193.1|9192.9|9190.8|291
1600813200000|2020-09-22 22:20:00|9193.4|9191.9|9191.6|9190.1|9193.4|9191.9|9191.5|9189.6|190
1600813500000|2020-09-22 22:25:00|9191.7|9190.2|9191.1|9189.6|9192.3|9190.8|9190.9|9189.2|164
1600813800000|2020-09-22 22:30:00|9191.3|9188.7|9191.4|9189.9|9192.5|9190.5|9190.9|9188.7|244
1600814100000|2020-09-22 22:35:00|9191.5|9190|9191.3|9189.8|9192.2|9190.5|9191.2|9189.4|181
1600814400000|2020-09-22 22:40:00|9191.6|9189.4|9193.1|9190.9|9193.2|9191.6|9191.3|9189.3|215
1600814700000|2020-09-22 22:45:00|9192.7|9190.8|9193|9191.5|9193.7|9192.1|9192.5|9190.3|225
1600815000000|2020-09-22 22:50:00|9193.2|9191.7|9193.6|9192.1|9194.6|9192.6|9193.1|9191.1|275
1600815300000|2020-09-22 22:55:00|9193.9|9191.7|9193.8|9192.3|9194.3|9192.6|9193.1|9190.6|220
1600815600000|2020-09-22 23:00:00|9193.7|9192.2|9194.5|9193|9195|9193.1|9193.1|9191.6|178
1600815900000|2020-09-22 23:05:00|9194.4|9192.9|9194|9192.5|9194.4|9192.9|9193.6|9192.1|151
1600816200000|2020-09-22 23:10:00|9193.9|9192.4|9193.9|9192.4|9194.8|9193.3|9193.9|9192.4|150
1600816500000|2020-09-22 23:15:00|9194|9192.5|9191.8|9190.3|9194|9192.5|9191.7|9190.2|126
1600816800000|2020-09-22 23:20:00|9191.7|9190.2|9192.5|9191|9193.4|9191.9|9191.7|9190.2|221
1600817100000|2020-09-22 23:25:00|9192.6|9191.1|9191.8|9190.3|9193.4|9191.9|9191.2|9189.7|170
1600817400000|2020-09-22 23:30:00|9191.9|9190.4|9191.9|9190.4|9192.3|9190.8|9191.4|9189.9|188
1600817700000|2020-09-22 23:35:00|9192|9190.5|9191.4|9189.9|9192.3|9190.8|9191.4|9189.9|128
1600818000000|2020-09-22 23:40:00|9191.5|9190|9191|9189.5|9191.7|9190.2|9190.8|9189.3|189
1600818300000|2020-09-22 23:45:00|9191.1|9189.6|9190.8|9189.3|9191.8|9190.3|9190.1|9188.6|225
1600818600000|2020-09-22 23:50:00|9190.9|9189.4|9189.3|9187.8|9191.3|9189.8|9188.5|9187|297
1600818900000|2020-09-22 23:55:00|9189.2|9187.7|9187.6|9186.1|9189.5|9188|9187.6|9186.1|234
1600819200000|2020-09-23 00:00:00|9187.5|9186|9186|9184.5|9188.2|9186.7|9185.4|9183.9|437
1600819500000|2020-09-23 00:05:00|9185.9|9184.4|9186.1|9184.6|9186.7|9185.2|9185.7|9184.2|256
1600819800000|2020-09-23 00:10:00|9186.2|9184.7|9185.6|9184.1|9187|9185.5|9185.6|9184.1|196
1600820100000|2020-09-23 00:15:00|9185.5|9184|9183.6|9182.1|9185.9|9184.4|9183.6|9182.1|219
1600820400000|2020-09-23 00:20:00|9183.7|9182.2|9184.6|9183.1|9184.9|9183.4|9183.1|9182|296
1600820700000|2020-09-23 00:25:00|9184.5|9183|9184.7|9183.2|9185.2|9183.7|9183.6|9182.5|274
1600821000000|2020-09-23 00:30:00|9184.8|9183.3|9186.5|9185|9186.7|9185.2|9184.7|9183.2|285
1600821300000|2020-09-23 00:35:00|9186.4|9184.9|9187.7|9186.2|9188.6|9187.1|9186.4|9184.9|265
1600821600000|2020-09-23 00:40:00|9187.5|9186|9187.7|9186.2|9188.4|9186.9|9186.9|9185.4|284
1600821900000|2020-09-23 00:45:00|9187.8|9186.3|9183|9181.5|9188.6|9187.2|9180.9|9179.4|677
1600822200000|2020-09-23 00:50:00|9182.9|9181.4|9182.2|9180.7|9184|9182.5|9181.8|9180.3|387
1600822500000|2020-09-23 00:55:00|9182.3|9180.8|9182.8|9181.3|9184.5|9183|9181.6|9180.1|431
1600822800000|2020-09-23 01:00:00|9182.9|9181.4|9182|9180.5|9183.5|9182|9181.3|9179.8|437
1600823100000|2020-09-23 01:05:00|9182.2|9180.7|9185|9183.5|9185|9183.5|9181.2|9179.7|453
1600823400000|2020-09-23 01:10:00|9185.1|9183.6|9183.9|9182.4|9185.5|9184|9183.4|9181.9|337
1600823700000|2020-09-23 01:15:00|9183.8|9182.3|9181.7|9180.2|9183.8|9182.3|9180.4|9179|444
1600824000000|2020-09-23 01:20:00|9181.8|9180.3|9182.8|9181.3|9184.7|9183.2|9181.5|9180|387
1600824300000|2020-09-23 01:25:00|9182.7|9181.2|9182.4|9180.9|9184.5|9183.2|9182.1|9180.6|290
1600824600000|2020-09-23 01:30:00|9182.5|9181|9183.1|9181.6|9184.2|9182.7|9182.4|9180.9|252
1600824900000|2020-09-23 01:35:00|9183|9181.5|9182.9|9181.4|9183.2|9182|9181.9|9180.4|247
1600825200000|2020-09-23 01:40:00|9183|9181.5|9183.2|9181.7|9183.7|9182.2|9182.5|9181|262
1600825500000|2020-09-23 01:45:00|9183.1|9181.6|9183|9181.5|9183.5|9182|9182.2|9180.7|275
1600825800000|2020-09-23 01:50:00|9182.9|9181.4|9182.9|9181.4|9184|9182.5|9182|9180.5|325
1600826100000|2020-09-23 01:55:00|9182.8|9181.3|9183.4|9181.9|9184.5|9183.2|9181.9|9180.4|347
1600826400000|2020-09-23 02:00:00|9183.1|9181.6|9182.9|9181.4|9184.8|9183.3|9181.4|9179.9|539
1600826700000|2020-09-23 02:05:00|9182.7|9181.2|9183.5|9182|9183.6|9182.1|9181.3|9179.8|368
1600827000000|2020-09-23 02:10:00|9183.4|9181.9|9183.1|9181.6|9184.7|9183.2|9182.5|9181|348
1600827300000|2020-09-23 02:15:00|9183|9181.5|9182.7|9181.2|9183.6|9182.2|9182.4|9181|286
1600827600000|2020-09-23 02:20:00|9182.9|9181.4|9182.6|9181.1|9183.8|9182.7|9182.1|9180.6|430
1600827900000|2020-09-23 02:25:00|9182.7|9181.2|9183.6|9182.1|9184.4|9182.9|9182.5|9181|251
1600828200000|2020-09-23 02:30:00|9183.7|9182.2|9185.2|9183.7|9185.4|9183.9|9183.4|9181.9|258
1600828500000|2020-09-23 02:35:00|9185.1|9183.6|9183.5|9182|9185.2|9183.7|9182.7|9181.6|308
1600828800000|2020-09-23 02:40:00|9183.6|9182.1|9182|9180.5|9183.6|9182.4|9181.5|9180|280
1600829100000|2020-09-23 02:45:00|9181.8|9180.3|9182.7|9181.2|9182.7|9181.5|9181|9179.5|319
1600829400000|2020-09-23 02:50:00|9182.6|9181.1|9182|9180.5|9182.8|9181.6|9181.1|9179.6|366
1600829700000|2020-09-23 02:55:00|9181.9|9180.4|9182.7|9181.2|9183.2|9181.9|9181.6|9180.2|231
1600830000000|2020-09-23 03:00:00|9182.8|9181.3|9182.8|9181.3|9184|9182.8|9182.4|9180.9|299
1600830300000|2020-09-23 03:05:00|9182.7|9181.2|9182.7|9181.2|9184|9182.5|9182.3|9180.8|328
1600830600000|2020-09-23 03:10:00|9182.6|9181.1|9183.5|9182|9183.8|9182.7|9181.9|9180.4|318
1600830900000|2020-09-23 03:15:00|9183.6|9182.1|9182|9180.5|9183.6|9182.1|9181.8|9180.3|173
1600831200000|2020-09-23 03:20:00|9181.9|9180.4|9183.2|9181.7|9183.5|9182|9181.4|9179.9|145
1600831500000|2020-09-23 03:25:00|9183.3|9181.8|9182.4|9180.9|9183.3|9181.8|9181.8|9180.6|167
1600831800000|2020-09-23 03:30:00|9182.5|9181|9182.4|9180.9|9183|9181.5|9182.1|9180.9|175
1600832100000|2020-09-23 03:35:00|9182.5|9181|9180|9178.5|9182.5|9181|9179.7|9178.5|291
1600832400000|2020-09-23 03:40:00|9180.1|9178.6|9181.1|9179.6|9181.3|9179.9|9179.9|9178.4|150
1600832700000|2020-09-23 03:45:00|9181.2|9179.7|9180.1|9178.6|9181.3|9179.8|9180|9178.5|141
1600833000000|2020-09-23 03:50:00|9180|9178.5|9181.9|9180.4|9182.5|9181.2|9180|9178.5|195
1600833300000|2020-09-23 03:55:00|9182|9180.5|9181.8|9180.3|9182|9180.5|9180.6|9179.1|141
1600833600000|2020-09-23 04:00:00|9181.7|9180.2|9182.4|9180.9|9182.5|9181.5|9181.6|9180.1|168
1600833900000|2020-09-23 04:05:00|9182.5|9181|9181.5|9180|9182.6|9181.4|9181.4|9179.9|162
1600834200000|2020-09-23 04:10:00|9181.6|9180.1|9179.8|9178.3|9182.1|9180.8|9179.5|9178|194
1600834500000|2020-09-23 04:15:00|9179.9|9178.4|9182.1|9180.6|9182.7|9181.2|9179.3|9177.8|330
1600834800000|2020-09-23 04:20:00|9182.2|9180.7|9182.5|9181|9183|9181.5|9181.6|9180.1|305
1600835100000|2020-09-23 04:25:00|9182.4|9180.9|9182.2|9180.7|9182.8|9181.4|9182.1|9180.6|247
1600835400000|2020-09-23 04:30:00|9182.3|9180.8|9181.8|9180.3|9183.2|9181.7|9181.8|9180.3|191
1600835700000|2020-09-23 04:35:00|9181.7|9180.2|9181.1|9180.2|9182.2|9180.8|9181.1|9180|131
1600836000000|2020-09-23 04:40:00|9181|9180.1|9180.7|9179.2|9181.8|9180.6|9180.1|9179|191
1600836300000|2020-09-23 04:45:00|9180.8|9179.3|9181.9|9180.4|9182|9180.9|9179.8|9178.6|212
1600836600000|2020-09-23 04:50:00|9181.8|9180.3|9183|9181.5|9183.5|9182.1|9181.6|9180.3|188
1600836900000|2020-09-23 04:55:00|9183.1|9181.6|9184|9182.5|9184.6|9183.4|9182.2|9180.7|292
1600837200000|2020-09-23 05:00:00|9183.7|9182.8|9184.7|9183.2|9184.8|9183.5|9183.6|9182.2|312
1600837500000|2020-09-23 05:05:00|9184.6|9183.1|9183.7|9182.8|9185.3|9184|9183.7|9182.2|212
1600837800000|2020-09-23 05:10:00|9183.6|9182.7|9182.8|9181.3|9184.5|9183|9182.2|9180.9|176
1600838100000|2020-09-23 05:15:00|9182.7|9181.2|9183.4|9181.9|9183.4|9182.3|9182.5|9181.1|149
1600838400000|2020-09-23 05:20:00|9183.1|9182.2|9184.6|9183.1|9185.6|9184.3|9183|9181.9|272
1600838700000|2020-09-23 05:25:00|9184.3|9182.8|9183.6|9182.1|9184.8|9183.5|9183.2|9181.9|207
1600839000000|2020-09-23 05:30:00|9183.7|9182.2|9184.8|9183.3|9185.2|9183.8|9183.3|9181.9|239
1600839300000|2020-09-23 05:35:00|9184.4|9183.5|9183.9|9182.4|9184.6|9183.5|9183.4|9182.2|243
1600839600000|2020-09-23 05:40:00|9184|9182.5|9185|9183.5|9185.6|9184.1|9183|9181.9|344
1600839900000|2020-09-23 05:45:00|9184.9|9183.4|9185.4|9183.9|9187.1|9185.8|9184.8|9183.4|237
1600840200000|2020-09-23 05:50:00|9185.3|9183.8|9184.5|9183|9185.9|9184.4|9184.5|9183|205
1600840500000|2020-09-23 05:55:00|9184.6|9183.1|9186.1|9184.6|9186.8|9185.4|9184.4|9182.9|255
1600840800000|2020-09-23 06:00:00|9186.2|9184.7|9191.7|9190.2|9191.7|9190.2|9185.6|9184.2|451
1600841100000|2020-09-23 06:05:00|9191.8|9190.3|9202.7|9201.2|9205.3|9202.9|9190.9|9189.7|738
1600841400000|2020-09-23 06:10:00|9202.6|9201.1|9205.9|9204.4|9207.7|9206.2|9200.9|9199.4|811
1600841700000|2020-09-23 06:15:00|9205.8|9204.3|9204.3|9202.8|9210.1|9208.6|9202.9|9201.4|899
1600842000000|2020-09-23 06:20:00|9204.4|9202.9|9208.5|9207|9208.6|9207.1|9203.1|9201.6|719
1600842300000|2020-09-23 06:25:00|9208.6|9207.1|9204.1|9202.6|9209.2|9207.7|9202.8|9201.8|537
1600842600000|2020-09-23 06:30:00|9204|9202.5|9199.1|9197.6|9204|9202.7|9198.3|9196.8|515
1600842900000|2020-09-23 06:35:00|9199.2|9197.7|9198.8|9197.3|9199.5|9198.3|9195.7|9194.6|635
1600843200000|2020-09-23 06:40:00|9198.5|9197.6|9209.1|9208.2|9209.7|9208.4|9198.5|9197.4|671
1600843500000|2020-09-23 06:45:00|9209.2|9208.3|9202.4|9200.9|9209.5|9208.3|9201.9|9200.4|630
1600843800000|2020-09-23 06:50:00|9202.3|9200.8|9207.5|9206|9209.1|9207.9|9201.7|9200.4|726
1600844100000|2020-09-23 06:55:00|9207.4|9205.9|9206.5|9205|9207.8|9206.7|9205.2|9204|428
1600844400000|2020-09-23 07:00:00|9206.6|9205.1|9207.3|9205.8|9208|9206.8|9204.5|9203|782
1600844700000|2020-09-23 07:05:00|9207.1|9206.2|9207.9|9206.4|9211.2|9210|9206.9|9205.6|884
1600845000000|2020-09-23 07:10:00|9208.2|9206.7|9210.6|9206.3|9212.1|9210.7|9207|9205.5|803
1600845300000|2020-09-23 07:15:00|9210.4|9207.3|9208.6|9207.1|9210.4|9208.3|9203.4|9201.9|985
1600845600000|2020-09-23 07:20:00|9208.7|9207.2|9212.3|9210.8|9212.6|9211.4|9207.5|9206|807
1600845900000|2020-09-23 07:25:00|9212.2|9210.7|9213.6|9209.4|9213.9|9212.3|9210.9|9207.9|672
1600846200000|2020-09-23 07:30:00|9213.7|9209.1|9209.3|9207.8|9215.2|9212.9|9207.7|9205.4|1086
1600846500000|2020-09-23 07:35:00|9209.4|9207.9|9212.5|9211|9214.6|9213.1|9209.1|9207.6|611
1600846800000|2020-09-23 07:40:00|9212.4|9210.9|9212.3|9210.8|9212.7|9211.5|9207.1|9205.6|739
1600847100000|2020-09-23 07:45:00|9212.4|9210.9|9209.7|9208.8|9215.3|9213.9|9207.6|9206.5|813
1600847400000|2020-09-23 07:50:00|9209.8|9208.9|9210.3|9208.8|9211.5|9210.3|9208.3|9207|776
1600847700000|2020-09-23 07:55:00|9210.2|9208.7|9210.9|9208.5|9211.5|9210.2|9208.2|9206.8|556
1600848000000|2020-09-23 08:00:00|9210.4|9207.4|9211|9209.5|9212|9210.5|9208.6|9207.3|732
1600848300000|2020-09-23 08:05:00|9211.1|9209.6|9209.5|9208|9214.1|9213|9207.6|9206.5|616
1600848600000|2020-09-23 08:10:00|9209.6|9208.1|9209.7|9208.2|9210.4|9209.1|9206.5|9205.3|626
1600848900000|2020-09-23 08:15:00|9209.8|9208.3|9214.8|9213.3|9215.3|9213.8|9208.7|9207.2|572
1600849200000|2020-09-23 08:20:00|9214.9|9213.4|9217.2|9216.3|9218.3|9216.8|9214.1|9212.6|532
1600849500000|2020-09-23 08:25:00|9217.1|9216.2|9217.4|9212.9|9219.1|9217.9|9215.5|9211.2|763
1600849800000|2020-09-23 08:30:00|9216.6|9213.2|9211.7|9210.2|9218.2|9215.6|9210.2|9209.1|960
1600850100000|2020-09-23 08:35:00|9211.6|9210.1|9211.8|9210.3|9214.2|9212.7|9210.6|9209.3|641
1600850400000|2020-09-23 08:40:00|9211.9|9210.4|9209.5|9208|9213.2|9212.1|9209.1|9207.8|654
1600850700000|2020-09-23 08:45:00|9209.6|9208.1|9213.6|9212.1|9214.5|9213.2|9207|9205.7|534
1600851000000|2020-09-23 08:50:00|9213.3|9212.4|9213.4|9211.9|9215|9213.5|9211.5|9210|512
1600851300000|2020-09-23 08:55:00|9213|9212.1|9213.4|9211.9|9216.5|9215|9211.4|9210.3|577
1600851600000|2020-09-23 09:00:00|9213.3|9211.8|9210.8|9209.9|9216.5|9215|9209.3|9207.8|836
1600851900000|2020-09-23 09:05:00|9211.1|9209.6|9205.5|9204|9212.3|9210.8|9202.7|9201.3|937
1600852200000|2020-09-23 09:10:00|9205.7|9204.2|9204.2|9202.7|9207.6|9206.4|9203.1|9201.7|650
1600852500000|2020-09-23 09:15:00|9204.3|9202.8|9199.1|9197.6|9205.6|9204.2|9194|9192.6|858
1600852800000|2020-09-23 09:20:00|9199|9197.5|9206.8|9205.9|9206.9|9206|9198.3|9197.1|695
1600853100000|2020-09-23 09:25:00|9207|9205.5|9205.2|9204.3|9207.1|9205.9|9204.5|9203.2|512
1600853400000|2020-09-23 09:30:00|9205.3|9204.4|9206.4|9204.9|9209|9208|9205.3|9204.3|634
1600853700000|2020-09-23 09:35:00|9206.5|9205|9194.4|9192.9|9207|9205.7|9194.3|9192.8|778
1600854000000|2020-09-23 09:40:00|9194.3|9192.8|9196.1|9195.2|9198.4|9197.2|9193.9|9192.4|700
1600854300000|2020-09-23 09:45:00|9196.4|9194.9|9194.7|9193.8|9196.8|9195.4|9193.8|9192.4|668
1600854600000|2020-09-23 09:50:00|9194.6|9193.7|9196.5|9195|9197|9195.7|9194.2|9193|532
1600854900000|2020-09-23 09:55:00|9196.6|9195.1|9199|9198.1|9200.5|9199.3|9196.1|9194.8|533
1600855200000|2020-09-23 10:00:00|9199.1|9198.2|9201.2|9199.7|9201.8|9200.3|9198.6|9197.3|385
1600855500000|2020-09-23 10:05:00|9201.3|9199.8|9201.5|9200.6|9203|9201.9|9199.9|9198.6|485
1600855800000|2020-09-23 10:10:00|9201.1|9200.2|9206.3|9204.8|9208.1|9206.9|9201|9199.8|629
1600856100000|2020-09-23 10:15:00|9206.4|9204.9|9203.6|9202.1|9208|9206.5|9202.1|9201.2|675
1600856400000|2020-09-23 10:20:00|9203.5|9202|9207.1|9205.6|9210.2|9208.9|9203.1|9202|552
1600856700000|2020-09-23 10:25:00|9207|9205.5|9203.7|9202.8|9207.1|9205.7|9202.8|9201.7|509
1600857000000|2020-09-23 10:30:00|9203.8|9202.9|9200.2|9198.7|9203.8|9202.9|9198.8|9197.5|498
1600857300000|2020-09-23 10:35:00|9200.5|9199|9198.1|9196.6|9200.6|9199.4|9194.3|9193.3|484
1600857600000|2020-09-23 10:40:00|9198.2|9196.7|9203.3|9201.8|9203.7|9202.2|9197.8|9196.7|407
1600857900000|2020-09-23 10:45:00|9203.4|9201.9|9201.3|9200.4|9203.6|9202.6|9201|9199.7|390
1600858200000|2020-09-23 10:50:00|9201.7|9200.2|9203.5|9202|9203.5|9202.2|9200.9|9199.8|372
1600858500000|2020-09-23 10:55:00|9203.4|9201.9|9204.2|9202.7|9204.7|9203.5|9201.8|9200.5|358
1600858800000|2020-09-23 11:00:00|9204.3|9202.8|9197.8|9196.9|9204.4|9202.9|9197.7|9196.5|570
1600859100000|2020-09-23 11:05:00|9197.9|9197|9196.4|9195.5|9198.2|9197|9195.1|9193.9|417
1600859400000|2020-09-23 11:10:00|9196.3|9195.4|9198.7|9197.2|9198.9|9197.4|9194|9192.9|464
1600859700000|2020-09-23 11:15:00|9198.8|9197.3|9196.2|9194.7|9198.9|9197.4|9195.8|9194.6|327
1600860000000|2020-09-23 11:20:00|9196.3|9194.8|9199.3|9197.8|9202.2|9200.9|9195.9|9194.7|512
1600860300000|2020-09-23 11:25:00|9199.4|9197.9|9194.7|9193.8|9200|9198.8|9194.5|9193.4|524
1600860600000|2020-09-23 11:30:00|9194.6|9193.7|9192.4|9190.9|9194.9|9193.8|9192.2|9190.9|539
1600860900000|2020-09-23 11:35:00|9192|9191.1|9187.5|9186|9193|9191.9|9186.9|9185.7|437
1600861200000|2020-09-23 11:40:00|9187.6|9186.1|9190.4|9188.9|9190.4|9189.2|9185.2|9183.9|537
1600861500000|2020-09-23 11:45:00|9190.5|9189|9189.4|9188.5|9192.2|9191|9188.9|9187.7|530
1600861800000|2020-09-23 11:50:00|9189.3|9188.4|9187.9|9187|9192.1|9191|9187.5|9186.4|658
1600862100000|2020-09-23 11:55:00|9188|9187.1|9187|9185.5|9189.7|9188.5|9184.9|9183.7|669
1600862400000|2020-09-23 12:00:00|9187.1|9185.6|9191.3|9189.8|9192.6|9191.4|9185.1|9184.2|829
1600862700000|2020-09-23 12:05:00|9191.5|9190|9189.1|9187.6|9191.6|9190.2|9186.8|9185.9|687
1600863000000|2020-09-23 12:10:00|9189.4|9187.9|9188.8|9187.9|9190|9188.7|9186|9184.9|685
1600863300000|2020-09-23 12:15:00|9189|9188.1|9185.8|9184.9|9190|9189.1|9185.3|9184.3|599
1600863600000|2020-09-23 12:20:00|9185.9|9185|9187|9186.1|9188.2|9187.1|9184.9|9183.9|565
1600863900000|2020-09-23 12:25:00|9186.9|9186|9184.6|9183.7|9188.5|9187.6|9184|9182.9|677
1600864200000|2020-09-23 12:30:00|9184.8|9183.9|9184.2|9182.7|9185.3|9184.4|9182.3|9181|728
1600864500000|2020-09-23 12:35:00|9184.1|9182.6|9179.6|9178.7|9185.5|9184.4|9178.7|9177.8|632
1600864800000|2020-09-23 12:40:00|9179.7|9178.8|9185.4|9184.5|9185.9|9184.9|9178.9|9177.8|695
1600865100000|2020-09-23 12:45:00|9185.6|9184.7|9184.9|9184|9188.7|9187.6|9184.8|9183.7|624
1600865400000|2020-09-23 12:50:00|9185|9183.5|9178.5|9177.6|9185.7|9184.2|9178.4|9177.1|730
1600865700000|2020-09-23 12:55:00|9178.7|9177.2|9176|9174.5|9180.6|9179.4|9171.2|9170.1|789
1600866000000|2020-09-23 13:00:00|9175.9|9174.4|9169|9168.1|9176.7|9175.2|9168.6|9167.1|860
1600866300000|2020-09-23 13:05:00|9169.1|9168.2|9168|9167.1|9170.2|9168.9|9165|9163.6|800
1600866600000|2020-09-23 13:10:00|9168.3|9166.8|9168.7|9167.8|9171.9|9171|9167.1|9165.9|604
1600866900000|2020-09-23 13:15:00|9168.8|9167.9|9165.3|9164.4|9168.9|9168|9164.8|9163.7|670
1600867200000|2020-09-23 13:20:00|9165.2|9164.3|9170.8|9169.3|9171|9169.8|9162.7|9161.3|738
1600867500000|2020-09-23 13:25:00|9170.7|9169.2|9174.1|9172.6|9179|9177.8|9167.7|9166.7|945
1600867800000|2020-09-23 13:30:00|9173.9|9172.4|9170.4|9168.9|9176.5|9175.4|9169.8|9168.6|977
1600868100000|2020-09-23 13:35:00|9170.5|9169|9175.1|9174.2|9178.6|9177.5|9169.2|9167.7|1017
1600868400000|2020-09-23 13:40:00|9175|9174.1|9173.9|9172.4|9178.5|9177|9172.9|9171.6|787
1600868700000|2020-09-23 13:45:00|9173.3|9171.8|9167.7|9166.8|9176.3|9174.8|9167.7|9166.8|730
1600869000000|2020-09-23 13:50:00|9167.6|9166.7|9172.5|9171|9173.4|9172.2|9167.1|9165.9|892
1600869300000|2020-09-23 13:55:00|9172.2|9171.3|9168.4|9166.9|9173.5|9172.4|9168.3|9166.8|726
1600869600000|2020-09-23 14:00:00|9168.3|9166.8|9167.4|9165.9|9168.7|9167.8|9163.7|9162.5|694
1600869900000|2020-09-23 14:05:00|9167.3|9165.8|9168.6|9167.1|9174.1|9172.2|9166.7|9165.6|862
1600870200000|2020-09-23 14:10:00|9168.5|9167|9171.6|9170.7|9174.2|9173|9168.2|9167|829
1600870500000|2020-09-23 14:15:00|9172.5|9171|9168|9167.1|9174.7|9173.4|9162.9|9161.7|997
1600870800000|2020-09-23 14:20:00|9167.9|9167|9167.7|9166.2|9170.3|9169.4|9166.6|9165.1|880
1600871100000|2020-09-23 14:25:00|9167.9|9166.4|9166.4|9165.5|9168.7|9167.8|9163.3|9162.2|920
1600871400000|2020-09-23 14:30:00|9166.7|9165.2|9164.2|9163.3|9167.5|9166.1|9160.2|9159.1|821
1600871700000|2020-09-23 14:35:00|9164.3|9163.4|9163.1|9162.2|9165.4|9164.2|9162|9161|720
1600872000000|2020-09-23 14:40:00|9163.2|9162.3|9154.4|9153.5|9163.6|9162.4|9153.9|9152.2|814
1600872300000|2020-09-23 14:45:00|9154.7|9153.2|9148.2|9146.7|9156.6|9155.7|9145.5|9144|948
1600872600000|2020-09-23 14:50:00|9148.3|9146.8|9151.2|9150.3|9152.1|9150.9|9146|9144.8|948
1600872900000|2020-09-23 14:55:00|9151.1|9150.2|9147.6|9146.1|9151.1|9150.2|9137.3|9136.1|1157
1600873200000|2020-09-23 15:00:00|9147.5|9146|9152.6|9151.1|9153.1|9152.2|9146.6|9145.7|1140
1600873500000|2020-09-23 15:05:00|9152.3|9151.4|9148|9147.1|9153.7|9152.6|9146.7|9145.6|974
1600873800000|2020-09-23 15:10:00|9147.9|9147|9147.5|9146.6|9149.3|9148.4|9143.6|9142.5|807
1600874100000|2020-09-23 15:15:00|9147.6|9146.7|9154.1|9153.2|9154.3|9153.4|9147.6|9146.4|698
1600874400000|2020-09-23 15:20:00|9154.2|9153.3|9156.6|9155.7|9156.6|9155.7|9153.3|9152.3|576
1600874700000|2020-09-23 15:25:00|9156.7|9155.8|9157.1|9155.6|9159|9158.1|9155.9|9154.8|627
1600875000000|2020-09-23 15:30:00|9157|9155.5|9156.4|9155.5|9159.8|9158.8|9154|9153.1|805
1600875300000|2020-09-23 15:35:00|9156.7|9155.8|9157|9156.1|9159.1|9158.2|9155.3|9154.2|681
1600875600000|2020-09-23 15:40:00|9156.9|9156|9157|9155.5|9158.7|9157.8|9156.2|9155.1|505
1600875900000|2020-09-23 15:45:00|9157.1|9155.6|9155.5|9154.6|9159.5|9158.3|9154.8|9153.7|612
1600876200000|2020-09-23 15:50:00|9155.6|9154.7|9153.8|9152.9|9160.4|9159.5|9153.5|9152.6|640
1600876500000|2020-09-23 15:55:00|9153.9|9153|9157.9|9157|9158.8|9157.7|9153.2|9152.1|513
1600876800000|2020-09-23 16:00:00|9157.7|9156.8|9158.6|9157.7|9159.2|9158.2|9157|9155.8|576
1600877100000|2020-09-23 16:05:00|9158.5|9157.6|9155.5|9154.6|9159.5|9158.6|9155.3|9154.4|547
1600877400000|2020-09-23 16:10:00|9155.4|9154.5|9153|9152.1|9156|9155.1|9152.4|9151.5|453
1600877700000|2020-09-23 16:15:00|9153.1|9152.2|9150.7|9149.8|9153.6|9152.7|9150.2|9149.3|464
1600878000000|2020-09-23 16:20:00|9150.8|9149.9|9151|9150.1|9152.5|9151.3|9149.6|9148.7|472
1600878300000|2020-09-23 16:25:00|9151.1|9150.2|9151|9150.1|9151.5|9150.6|9149.9|9149|405
1600878600000|2020-09-23 16:30:00|9150.9|9150|9150.1|9149.2|9151.3|9150.3|9149.4|9148.5|362
1600878900000|2020-09-23 16:35:00|9150.2|9149.3|9152.2|9151.3|9154.3|9153|9149.2|9148.1|652
1600879200000|2020-09-23 16:40:00|9152.3|9151.4|9152.1|9151.2|9155|9153.8|9152|9151.1|592
1600879500000|2020-09-23 16:45:00|9152|9151.1|9152.2|9151.3|9152.7|9151.8|9151.4|9150.5|384
1600879800000|2020-09-23 16:50:00|9152.1|9151.2|9155.7|9154.8|9155.9|9155|9152.1|9151.1|448
1600880100000|2020-09-23 16:55:00|9155.8|9154.9|9156.9|9156|9157.7|9156.8|9155|9154.1|554
1600880400000|2020-09-23 17:00:00|9157|9156.1|9161.4|9160.5|9161.7|9160.8|9156.5|9155.5|472
1600880700000|2020-09-23 17:05:00|9161.5|9160.6|9161.3|9160.4|9162.8|9161.9|9160.7|9159.8|360
1600881000000|2020-09-23 17:10:00|9161.4|9160.5|9163.7|9162.8|9164.2|9163.3|9161.4|9160.5|339
1600881300000|2020-09-23 17:15:00|9163.8|9162.9|9163.1|9162.2|9163.8|9162.9|9161.1|9160.2|340
1600881600000|2020-09-23 17:20:00|9163.2|9162.3|9162.5|9161.6|9164.4|9163.5|9162|9161.1|360
1600881900000|2020-09-23 17:25:00|9162.4|9161.5|9161.3|9160.4|9163.4|9162.5|9161.1|9160.2|395
1600882200000|2020-09-23 17:30:00|9161.4|9160.5|9161.8|9160.9|9162.4|9161.5|9160.8|9159.8|303
1600882500000|2020-09-23 17:35:00|9161.6|9160.7|9163.2|9162.3|9163.6|9162.5|9161.1|9159.9|385
1600882800000|2020-09-23 17:40:00|9163.1|9162.2|9164.9|9164|9164.9|9164|9162.8|9161.7|465
1600883100000|2020-09-23 17:45:00|9165.1|9163.6|9165.9|9165|9166.1|9165.2|9164.1|9163.2|423
1600883400000|2020-09-23 17:50:00|9166|9165.1|9165.3|9164.4|9166.6|9165.7|9163.1|9162.2|645
1600883700000|2020-09-23 17:55:00|9165.4|9164.5|9165.2|9164.3|9165.8|9164.9|9164.6|9163.7|484
1600884000000|2020-09-23 18:00:00|9165.3|9164.4|9169.1|9168.2|9169.6|9168.5|9165.2|9164.3|570
1600884300000|2020-09-23 18:05:00|9169|9168.1|9169.9|9169|9170|9169.1|9167.9|9166.9|323
1600884600000|2020-09-23 18:10:00|9169.8|9168.9|9169.3|9167.8|9170.8|9169.9|9168.7|9167.5|285
1600884900000|2020-09-23 18:15:00|9169.1|9168.2|9171.8|9170.9|9172.1|9171.2|9168.9|9167.8|511
1600885200000|2020-09-23 18:20:00|9171.7|9170.8|9170.1|9168.6|9172.2|9170.9|9169.6|9168.4|558
1600885500000|2020-09-23 18:25:00|9170|9168.5|9169.4|9168.5|9170.7|9169.6|9168.4|9167.4|504
1600885800000|2020-09-23 18:30:00|9169.6|9168.7|9167.6|9166.1|9171.3|9170.2|9166.8|9165.3|552
1600886100000|2020-09-23 18:35:00|9167.5|9166|9165.8|9164.9|9168.2|9167.3|9165|9163.9|548
1600886400000|2020-09-23 18:40:00|9165.9|9165|9165.6|9164.1|9167.2|9166|9165|9163.9|539
1600886700000|2020-09-23 18:45:00|9165.7|9164.2|9165.3|9164.4|9167.1|9165.9|9164.2|9163.2|528
1600887000000|2020-09-23 18:50:00|9165.4|9164.5|9165.9|9165|9166.8|9165.8|9164.2|9163.2|533
1600887300000|2020-09-23 18:55:00|9166.2|9164.7|9168.9|9167.4|9169.4|9168.5|9165.9|9164.7|687
1600887600000|2020-09-23 19:00:00|9169|9167.5|9167.2|9166.3|9172.1|9171.1|9165.8|9164.9|912
1600887900000|2020-09-23 19:05:00|9167.3|9166.4|9167.1|9166.2|9170.8|9169.7|9166.6|9165.4|708
1600888200000|2020-09-23 19:10:00|9167|9166.1|9164|9163.1|9168.6|9167.7|9163.6|9162.7|679
1600888500000|2020-09-23 19:15:00|9163.9|9163|9165.5|9164.6|9167.8|9166.7|9163.7|9162.8|731
1600888800000|2020-09-23 19:20:00|9165.6|9164.7|9167.1|9166.2|9167.4|9166.5|9165.4|9164.5|551
1600889100000|2020-09-23 19:25:00|9167|9166.1|9166.4|9165.5|9169.2|9168.2|9165.9|9164.8|631
1600889400000|2020-09-23 19:30:00|9166.6|9165.1|9166.3|9165.4|9168.2|9167.1|9165.1|9164|419
1600889700000|2020-09-23 19:35:00|9166.4|9165.5|9165.2|9164.3|9166.8|9165.7|9164.2|9163.1|461
1600890000000|2020-09-23 19:40:00|9165.1|9164.2|9167.6|9166.7|9168.8|9167.6|9164.5|9163.6|397
1600890300000|2020-09-23 19:45:00|9167.7|9166.8|9170.1|9169.2|9171.5|9170.6|9167.6|9166.7|407
1600890600000|2020-09-23 19:50:00|9170.4|9169.5|9169.4|9168.5|9171.6|9170.4|9168.9|9167.9|391
1600890900000|2020-09-23 19:55:00|9169.5|9168.6|9169.8|9168.9|9171|9170|9168.6|9167.4|595
1600891200000|2020-09-23 20:00:00|9169.7|9168.8|9169.2|9167.7|9170.4|9169.1|9167.4|9166.4|449
1600891500000|2020-09-23 20:05:00|9169.3|9167.8|9171.8|9170.3|9172.1|9170.8|9168.9|9167.7|355
1600891800000|2020-09-23 20:10:00|9171.9|9170.4|9169.3|9167.8|9172.5|9171.2|9168.6|9167.3|301
1600892100000|2020-09-23 20:15:00|9169.4|9167.9|9168.6|9167.1|9171.2|9169.7|9167.9|9166.8|420
1600892400000|2020-09-23 20:20:00|9168.5|9167|9168.3|9166.8|9168.6|9167.1|9167.6|9166.1|202
1600892700000|2020-09-23 20:25:00|9168.4|9166.9|9168.5|9167|9168.9|9167.8|9168|9166.5|146
1600893000000|2020-09-23 20:30:00|9168.1|9167.2|9168.6|9167.1|9168.7|9167.4|9166.9|9165.6|211
1600893300000|2020-09-23 20:35:00|9168.5|9167|9168.7|9167.2|9169.1|9167.9|9167.7|9166.5|240
1600893600000|2020-09-23 20:40:00|9168.8|9167.3|9168.7|9167.2|9169|9167.8|9166.3|9165.1|317
1600893900000|2020-09-23 20:45:00|9168.8|9167.3|9167.7|9166.2|9169.8|9168.3|9167.7|9166.2|364
1600894200000|2020-09-23 20:50:00|9168.2|9166.7|9165.9|9164.4|9168.2|9166.7|9164.4|9158.5|422
1600894500000|2020-09-23 20:55:00|9165.7|9164.2|9165|9161.3|9167.4|9164.4|9163.2|9159.8|524
1600894800000|2020-09-23 21:00:00|9168.7|9158.7|9170.2|9161.2|9171.2|9164.7|9167|9157.9|122
1600895100000|2020-09-23 21:05:00|9170.9|9161.9|9171.4|9159.4|9173.7|9164.8|9167.8|9157.5|396
1600895400000|2020-09-23 21:10:00|9171.6|9159.6|9167.2|9161.2|9171.9|9161.2|9166.5|9157.3|264
1600895700000|2020-09-23 21:15:00|9167.9|9161|9170.3|9159.4|9170.7|9161.7|9166.4|9158|213
1600896000000|2020-09-23 21:20:00|9170.4|9159.2|9169.7|9160.8|9171|9163|9168.1|9158.1|479
1600896300000|2020-09-23 21:25:00|9169.2|9159.5|9169.8|9158.8|9172.3|9163|9168.1|9157.5|252
1600896600000|2020-09-23 21:30:00|9169.9|9158.6|9168.4|9158.7|9170.5|9161.2|9167.4|9157.4|395
1600896900000|2020-09-23 21:35:00|9168.1|9159.1|9167.6|9160.3|9169.2|9161|9167.2|9157.8|454
1600897200000|2020-09-23 21:40:00|9167.7|9160.8|9167.2|9159.3|9169.8|9161.2|9167|9157.7|327
1600897500000|2020-09-23 21:45:00|9167.1|9159.4|9166.1|9159.3|9169.2|9160.2|9164.9|9155.5|487
1600897800000|2020-09-23 21:50:00|9166|9159.2|9165.4|9159.2|9170.2|9160.3|9165|9157.5|454
1600898100000|2020-09-23 21:55:00|9165.5|9159.4|9167.9|9159.6|9169.9|9160.4|9165.5|9157.9|268
1600898400000|2020-09-23 22:00:00|9166.9|9160.2|9165.8|9163.4|9169.1|9164.3|9165|9157.9|783
1600898700000|2020-09-23 22:05:00|9165.7|9163.3|9166.2|9163.8|9166.4|9164.3|9164.7|9162.7|340
1600899000000|2020-09-23 22:10:00|9166.1|9164.4|9166|9163.6|9166.3|9164.5|9165.3|9163|215
1600899300000|2020-09-23 22:15:00|9165.8|9164|9165.7|9163.4|9165.9|9164.2|9164.8|9162.9|155
1600899600000|2020-09-23 22:20:00|9165.3|9163.3|9164.8|9163.3|9166.1|9164.2|9164.3|9161.4|182
1600899900000|2020-09-23 22:25:00|9165.2|9162.9|9164.5|9163|9165.7|9163.9|9163.8|9162.2|152
1600900200000|2020-09-23 22:30:00|9164.6|9163.1|9164.5|9163|9166.6|9164.5|9164.4|9162.4|205
1600900500000|2020-09-23 22:35:00|9165.1|9162.8|9164.8|9163.3|9166.1|9163.8|9164.1|9162.4|208
1600900800000|2020-09-23 22:40:00|9164.9|9163.4|9165.1|9163.6|9165.9|9164.2|9164.4|9162.6|187
1600901100000|2020-09-23 22:45:00|9165.2|9163.7|9165.5|9164|9165.9|9164.2|9164|9162|249
1600901400000|2020-09-23 22:50:00|9165.6|9164.1|9166|9164.5|9166.1|9164.6|9165|9162.7|157
1600901700000|2020-09-23 22:55:00|9166.1|9164.6|9166|9164.5|9167.8|9165.4|9165.4|9163.6|115
1600902000000|2020-09-23 23:00:00|9165.9|9164.4|9165.8|9164.3|9166.4|9164.9|9164.9|9163.4|186
1600902300000|2020-09-23 23:05:00|9165.7|9164.2|9166.7|9165.2|9166.9|9165.4|9165.3|9163.8|196
1600902600000|2020-09-23 23:10:00|9166.8|9165.3|9167.8|9166.3|9168|9166.5|9166.7|9165.2|227
1600902900000|2020-09-23 23:15:00|9167.9|9166.4|9168.3|9166.8|9168.4|9166.9|9166.5|9165|245
1600903200000|2020-09-23 23:20:00|9168.4|9166.9|9168.8|9167.3|9169.1|9167.6|9167.9|9166.4|263
1600903500000|2020-09-23 23:25:00|9168.9|9167.4|9169.1|9167.6|9170.6|9169.1|9168.3|9166.8|413
1600903800000|2020-09-23 23:30:00|9169.2|9167.7|9167.4|9165.9|9169.7|9168.2|9166.8|9165.3|388
1600904100000|2020-09-23 23:35:00|9167.5|9166|9166.6|9165.1|9168.3|9166.8|9166.3|9164.8|334
1600904400000|2020-09-23 23:40:00|9166.5|9165|9166.6|9165.1|9166.9|9165.4|9166|9164.5|230
1600904700000|2020-09-23 23:45:00|9166.7|9165.2|9166.8|9165.3|9168|9166.5|9166.4|9164.9|209
1600905000000|2020-09-23 23:50:00|9166.7|9165.2|9167.5|9166|9167.5|9166|9166.7|9165.2|130
1600905300000|2020-09-23 23:55:00|9167.4|9165.9|9169.1|9167.6|9169.2|9167.7|9167.4|9165.9|201
1600905600000|2020-09-24 00:00:00|9169|9167.5|9169.4|9167.9|9171.7|9170.2|9168.8|9167.4|595
1600905900000|2020-09-24 00:05:00|9169.5|9168|9170.2|9168.7|9171.8|9170.3|9168|9166.5|526
1600906200000|2020-09-24 00:10:00|9170.3|9168.8|9170.5|9169|9171.1|9169.6|9168.7|9167.6|338
1600906500000|2020-09-24 00:15:00|9170.6|9169.1|9170.8|9169.3|9171.7|9170.2|9169.9|9168.5|376
1600906800000|2020-09-24 00:20:00|9170.7|9169.2|9168.2|9166.7|9171.3|9170|9168.1|9166.6|231
1600907100000|2020-09-24 00:25:00|9168.1|9166.6|9169.1|9167.6|9170.1|9168.9|9167.7|9166.5|273
1600907400000|2020-09-24 00:30:00|9169|9167.5|9169.7|9168.2|9170|9168.5|9168.4|9166.9|215
1600907700000|2020-09-24 00:35:00|9169.8|9168.3|9169.6|9168.7|9170.6|9169.1|9169.4|9167.9|236
1600908000000|2020-09-24 00:40:00|9169.7|9168.8|9171.2|9170.3|9171.6|9170.4|9169|9167.5|167
1600908300000|2020-09-24 00:45:00|9171.5|9170|9170.9|9169.4|9171.6|9170.2|9170.5|9169|167
1600908600000|2020-09-24 00:50:00|9170.8|9169.3|9170.1|9168.6|9171.9|9170.4|9169.3|9168.2|286
1600908900000|2020-09-24 00:55:00|9170.2|9168.7|9169.5|9168|9171.5|9170.2|9168.7|9167.5|293
1600909200000|2020-09-24 01:00:00|9169.2|9168.3|9170.5|9169.6|9171.4|9170.2|9169.1|9167.9|393
1600909500000|2020-09-24 01:05:00|9170.9|9169.4|9172.3|9170.8|9172.6|9171.1|9170.2|9169|172
1600909800000|2020-09-24 01:10:00|9172.2|9170.7|9173.4|9171.9|9173.7|9172.6|9171.6|9170.4|270
1600910100000|2020-09-24 01:15:00|9173.3|9171.8|9172|9171.1|9173.6|9172.1|9171.5|9170.5|350
1600910400000|2020-09-24 01:20:00|9172.1|9171.2|9171.1|9170.2|9173.5|9172.1|9170.9|9170|197
1600910700000|2020-09-24 01:25:00|9170.8|9169.9|9170.5|9169.6|9171.3|9170.1|9169.1|9167.6|403
1600911000000|2020-09-24 01:30:00|9170.7|9169.2|9168.8|9167.3|9171.3|9169.8|9168.1|9167|394
1600911300000|2020-09-24 01:35:00|9168.7|9167.2|9166.8|9165.9|9168.7|9167.7|9166.4|9165.2|381
1600911600000|2020-09-24 01:40:00|9166.9|9166|9169.5|9168|9169.7|9168.2|9166.9|9165.8|427
1600911900000|2020-09-24 01:45:00|9169.6|9168.1|9167.1|9165.6|9169.8|9168.5|9166.7|9165.5|308
1600912200000|2020-09-24 01:50:00|9167.6|9166.2|9168.1|9166.6|9168.2|9166.7|9166.5|9165|373
1600912500000|2020-09-24 01:55:00|9168|9166.5|9168.4|9166.9|9169.2|9167.7|9166.4|9164.9|521
1600912800000|2020-09-24 02:00:00|9168.2|9166.7|9167.3|9166.4|9169|9167.8|9167.2|9165.8|416
1600913100000|2020-09-24 02:05:00|9167.4|9166.5|9166.8|9165.3|9167.6|9166.6|9165.9|9164.9|271
1600913400000|2020-09-24 02:10:00|9166.7|9165.2|9166.3|9165.4|9166.9|9165.6|9165.2|9164.1|329
1600913700000|2020-09-24 02:15:00|9166.2|9165.3|9166.1|9164.6|9166.7|9165.5|9164.5|9163.4|380
1600914000000|2020-09-24 02:20:00|9165.9|9164.4|9168.5|9167|9168.7|9167.6|9165.4|9164.3|254
1600914300000|2020-09-24 02:25:00|9168.2|9167.3|9170.5|9169|9170.7|9169.2|9168.1|9166.9|168
1600914600000|2020-09-24 02:30:00|9170.4|9168.9|9170.5|9169|9171.1|9169.7|9169.3|9167.9|287
1600914900000|2020-09-24 02:35:00|9170.4|9168.9|9170.7|9169.2|9171.2|9169.9|9169.5|9168.2|276
1600915200000|2020-09-24 02:40:00|9170.6|9169.1|9170.6|9169.1|9171.5|9170|9170|9168.8|220
1600915500000|2020-09-24 02:45:00|9170.5|9169|9169.5|9168.6|9170.6|9169.3|9169.2|9168|252
1600915800000|2020-09-24 02:50:00|9169.6|9168.7|9170.5|9169|9170.8|9169.5|9168.9|9167.7|256
1600916100000|2020-09-24 02:55:00|9170.6|9169.1|9169.9|9169|9171|9169.8|9169.1|9167.7|274
1600916400000|2020-09-24 03:00:00|9169.8|9168.9|9170.9|9169.4|9171.5|9170.2|9168.7|9167.5|363
1600916700000|2020-09-24 03:05:00|9171|9169.5|9170.4|9169.5|9171.2|9169.9|9169.6|9168.5|254
1600917000000|2020-09-24 03:10:00|9170.7|9169.2|9169.9|9168.4|9170.8|9169.5|9169.2|9168|148
1600917300000|2020-09-24 03:15:00|9169.7|9168.8|9170.5|9169|9170.9|9169.6|9169.6|9168.4|165
1600917600000|2020-09-24 03:20:00|9170.6|9169.1|9170.6|9169.1|9171.1|9169.8|9169.9|9168.7|155
1600917900000|2020-09-24 03:25:00|9170.7|9169.2|9171.1|9169.6|9171.1|9169.6|9169.9|9168.4|161
1600918200000|2020-09-24 03:30:00|9171.4|9169.9|9171.4|9169.9|9171.5|9170.3|9170.2|9169.1|168
1600918500000|2020-09-24 03:35:00|9171.5|9170|9171.9|9171|9172.3|9171.1|9170.9|9169.7|165
1600918800000|2020-09-24 03:40:00|9172|9171.1|9171.2|9169.7|9172.4|9171.2|9170.6|9169.4|219
1600919100000|2020-09-24 03:45:00|9171.3|9169.8|9172.3|9170.8|9172.4|9171.3|9171.2|9169.7|206
1600919400000|2020-09-24 03:50:00|9172|9171.1|9170.7|9169.2|9172.2|9171.1|9170.1|9169.1|372
1600919700000|2020-09-24 03:55:00|9170.4|9169.5|9168.3|9167.4|9170.9|9169.8|9168.1|9167.2|264
1600920000000|2020-09-24 04:00:00|9168.2|9167.3|9167.9|9167|9169.2|9167.9|9167|9165.8|245
1600920300000|2020-09-24 04:05:00|9168.2|9166.7|9168.3|9167.4|9170.3|9169.1|9168.1|9166.6|206
1600920600000|2020-09-24 04:10:00|9168.4|9167.5|9167.5|9166|9168.8|9167.7|9166.4|9165.5|213
1600920900000|2020-09-24 04:15:00|9167.4|9165.9|9168.2|9166.7|9168.3|9166.9|9166.5|9165.3|182
1600921200000|2020-09-24 04:20:00|9168.3|9166.8|9169|9167.5|9169.4|9167.9|9168.1|9166.7|185
1600921500000|2020-09-24 04:25:00|9169.1|9167.6|9169.2|9167.7|9169.7|9168.2|9168.7|9167.3|152
1600921800000|2020-09-24 04:30:00|9169.1|9167.6|9171.3|9169.8|9171.4|9170.1|9169|9167.5|227
1600922100000|2020-09-24 04:35:00|9171.4|9169.9|9174.5|9173|9174.8|9173.3|9170.6|9169.5|274
1600922400000|2020-09-24 04:40:00|9174.4|9172.9|9175.2|9173.7|9175.7|9174.2|9173.9|9172.5|229
1600922700000|2020-09-24 04:45:00|9175.3|9173.8|9174.6|9173.1|9175.8|9174.5|9173.9|9172.7|167
1600923000000|2020-09-24 04:50:00|9174.7|9173.2|9175.9|9174.4|9176.4|9174.9|9174.3|9173.1|156
1600923300000|2020-09-24 04:55:00|9176|9174.5|9175.7|9174.2|9176.5|9175.1|9175.3|9174|274
1600923600000|2020-09-24 05:00:00|9175.9|9174.4|9175.6|9174.1|9177.5|9176|9172.6|9171.1|532
1600923900000|2020-09-24 05:05:00|9175.7|9174.2|9174.6|9173.1|9175.7|9174.4|9174.3|9173|368
1600924200000|2020-09-24 05:10:00|9174.5|9173|9174.1|9172.6|9175.3|9174|9173.8|9172.5|262
1600924500000|2020-09-24 05:15:00|9173.9|9173|9174.6|9173.1|9175.1|9174|9173.2|9171.8|302
1600924800000|2020-09-24 05:20:00|9174.7|9173.2|9174.6|9173.7|9175.7|9174.6|9174.2|9172.8|302
1600925100000|2020-09-24 05:25:00|9174.5|9173.6|9174.8|9173.3|9175|9173.9|9173.7|9172.5|179
1600925400000|2020-09-24 05:30:00|9174.4|9173.5|9173.8|9172.9|9174.9|9173.5|9173.4|9172.2|223
1600925700000|2020-09-24 05:35:00|9173.9|9173|9174.1|9172.6|9175.3|9173.9|9173.2|9172.2|286
1600926000000|2020-09-24 05:40:00|9174.2|9172.7|9176.4|9174.9|9176.4|9175.2|9173.3|9172.2|234
1600926300000|2020-09-24 05:45:00|9176.5|9175|9177.8|9176.3|9178.1|9177|9176.4|9175|273
1600926600000|2020-09-24 05:50:00|9177.5|9176.6|9176.7|9175.8|9178.3|9177.1|9176.4|9175.2|331
1600926900000|2020-09-24 05:55:00|9177|9175.5|9175.9|9174.4|9177.1|9175.9|9175.2|9174.2|291
1600927200000|2020-09-24 06:00:00|9175.8|9174.3|9173.7|9172.2|9176.2|9174.9|9172.3|9171|594
1600927500000|2020-09-24 06:05:00|9173.8|9172.3|9174.4|9172.9|9174.6|9173.3|9172|9170.7|461
1600927800000|2020-09-24 06:10:00|9174.5|9173|9177|9175.5|9177.4|9176.1|9174.2|9172.8|395
1600928100000|2020-09-24 06:15:00|9177.1|9175.6|9180.1|9178.6|9181.3|9180.2|9176.3|9175|508
1600928400000|2020-09-24 06:20:00|9180|9178.5|9177.9|9176.4|9180.1|9178.8|9175.9|9174.8|491
1600928700000|2020-09-24 06:25:00|9178|9176.5|9176.1|9174.6|9178.1|9176.8|9174.6|9173.3|562
1600929000000|2020-09-24 06:30:00|9175.7|9174.8|9178.7|9177.8|9180.2|9179.3|9175.3|9174.4|509
1600929300000|2020-09-24 06:35:00|9179|9177.5|9178.7|9177.8|9179.7|9178.6|9178|9176.7|378
1600929600000|2020-09-24 06:40:00|9178.6|9177.7|9176.7|9175.8|9179.5|9178.3|9176.4|9175.2|374
1600929900000|2020-09-24 06:45:00|9176.8|9175.9|9178.7|9177.8|9180.1|9179|9175.3|9174.1|476
1600930200000|2020-09-24 06:50:00|9178.6|9177.7|9177.7|9176.8|9179.5|9178.4|9175.2|9174|523
1600930500000|2020-09-24 06:55:00|9177.6|9176.7|9175|9174.1|9179|9178.1|9172.5|9171.4|668
1600930800000|2020-09-24 07:00:00|9175.4|9173.9|9175|9174.1|9179.9|9178.7|9172.5|9171.2|857
1600931100000|2020-09-24 07:05:00|9175.2|9173.7|9171.4|9170.5|9176.7|9175.4|9170.1|9168.9|857
1600931400000|2020-09-24 07:10:00|9171.6|9170.1|9161.8|9160.3|9171.8|9170.7|9157.1|9155.6|1023
1600931700000|2020-09-24 07:15:00|9161.7|9160.2|9159.6|9158.1|9163.7|9162.4|9158.2|9157.2|838
1600932000000|2020-09-24 07:20:00|9159.5|9158|9163.4|9161.9|9163.6|9162.3|9156.3|9154.8|646
1600932300000|2020-09-24 07:25:00|9163.3|9161.8|9168.2|9167.3|9168.3|9167.3|9162.8|9161.3|668
1600932600000|2020-09-24 07:30:00|9168.4|9167.5|9165.4|9164.5|9168.7|9167.5|9163.9|9162.9|578
1600932900000|2020-09-24 07:35:00|9165.7|9164.2|9167.9|9166.4|9168.4|9167.1|9162.7|9161.4|753
1600933200000|2020-09-24 07:40:00|9167.8|9166.3|9170.1|9168.6|9170.8|9169.4|9166.7|9165.2|611
1600933500000|2020-09-24 07:45:00|9170.3|9168.8|9170.2|9168.7|9171.6|9170.2|9167.5|9166.1|804
1600933800000|2020-09-24 07:50:00|9170.1|9168.6|9167|9165.5|9170.6|9169.3|9166.4|9165.4|489
1600934100000|2020-09-24 07:55:00|9166.7|9165.8|9164.5|9161.9|9169|9167.5|9162.7|9160.7|630
1600934400000|2020-09-24 08:00:00|9164.6|9163.1|9166.8|9165.3|9166.9|9165.7|9161|9160|713
1600934700000|2020-09-24 08:05:00|9166.7|9165.2|9168.4|9166.9|9171.6|9170.1|9165.8|9164.7|636
1600935000000|2020-09-24 08:10:00|9168.5|9167|9168.7|9167.2|9169.1|9167.8|9165.5|9164.3|701
1600935300000|2020-09-24 08:15:00|9168.8|9167.3|9166.6|9165.7|9169.8|9168.6|9165.5|9164.1|612
1600935600000|2020-09-24 08:20:00|9166.5|9165.6|9167.6|9166.1|9168.9|9167.5|9163.9|9163|568
1600935900000|2020-09-24 08:25:00|9167.2|9166.3|9163.9|9162.4|9167.8|9166.6|9162|9160.8|684
1600936200000|2020-09-24 08:30:00|9164|9162.5|9160.2|9158.7|9164|9163|9159.8|9158.4|485
1600936500000|2020-09-24 08:35:00|9160.1|9158.6|9156.6|9155.1|9160.2|9159|9154.5|9153.4|621
1600936800000|2020-09-24 08:40:00|9156.5|9155|9151.7|9150.8|9156.5|9155.3|9151|9149.9|535
1600937100000|2020-09-24 08:45:00|9151.8|9150.9|9143.2|9141.7|9152|9150.9|9140.4|9139.4|754
1600937400000|2020-09-24 08:50:00|9143.3|9141.8|9151.2|9150.3|9152.4|9151.2|9142.4|9141|666
1600937700000|2020-09-24 08:55:00|9151.6|9150.1|9152.6|9151.7|9154.3|9153.1|9150.6|9149.4|508
1600938000000|2020-09-24 09:00:00|9152.8|9151.3|9151.4|9149.9|9153.4|9152.3|9149.6|9148.3|720
1600938300000|2020-09-24 09:05:00|9151.5|9150|9150|9148.5|9156.1|9154.6|9149.3|9148.1|480
1600938600000|2020-09-24 09:10:00|9149.9|9148.4|9144.4|9142.9|9150|9148.8|9143.2|9141.8|482
1600938900000|2020-09-24 09:15:00|9144.6|9143.1|9147.1|9145.6|9147.8|9146.3|9144.4|9142.9|472
1600939200000|2020-09-24 09:20:00|9147.2|9145.7|9151.2|9150.3|9151.9|9150.8|9146.8|9145.6|493
1600939500000|2020-09-24 09:25:00|9151.1|9150.2|9149.2|9148.3|9152.2|9151.3|9147.8|9146.8|526
1600939800000|2020-09-24 09:30:00|9149.3|9148.4|9145.8|9144.3|9149.7|9148.4|9144.5|9143|890
1600940100000|2020-09-24 09:35:00|9145.9|9144.4|9141.7|9140.2|9148.3|9147.1|9141.2|9140.1|696
1600940400000|2020-09-24 09:40:00|9141.8|9140.3|9148.4|9146.9|9149.2|9148|9141.5|9140.2|529
1600940700000|2020-09-24 09:45:00|9148.3|9146.8|9139.9|9138.4|9148.8|9147.6|9139.4|9138|651
1600941000000|2020-09-24 09:50:00|9140|9138.5|9140.3|9138.8|9142|9140.9|9138.5|9137.1|624
1600941300000|2020-09-24 09:55:00|9140.1|9139.2|9137.4|9135.9|9141.2|9140|9135.8|9134.7|711
1600941600000|2020-09-24 10:00:00|9137.3|9135.8|9134.6|9133.1|9137.7|9136.3|9133.3|9131.8|637
1600941900000|2020-09-24 10:05:00|9134.2|9133.3|9128.4|9126.9|9135.8|9134.6|9125.6|9124.1|691
1600942200000|2020-09-24 10:10:00|9128.5|9127|9122.4|9120.9|9128.5|9127|9114.2|9112.7|909
1600942500000|2020-09-24 10:15:00|9122.5|9121|9124.5|9123|9127.8|9126.7|9121.9|9120.5|596
1600942800000|2020-09-24 10:20:00|9124.4|9122.9|9122.3|9120.8|9128.5|9127|9122.1|9120.6|534
1600943100000|2020-09-24 10:25:00|9122.1|9120.6|9126.2|9124.7|9127.2|9126|9121.8|9120.4|549
1600943400000|2020-09-24 10:30:00|9126.6|9125.1|9130.3|9128.8|9130.4|9129.5|9124.7|9123.2|578
1600943700000|2020-09-24 10:35:00|9130|9129.1|9127.2|9125.7|9131.3|9130|9127|9125.6|509
1600944000000|2020-09-24 10:40:00|9127.3|9125.8|9127.5|9126|9130|9128.7|9126.2|9124.9|617
1600944300000|2020-09-24 10:45:00|9127.4|9125.9|9125.5|9124|9127.9|9126.9|9123.9|9122.4|556
1600944600000|2020-09-24 10:50:00|9125.4|9123.9|9125.4|9123.9|9127.5|9126|9122.9|9121.4|538
1600944900000|2020-09-24 10:55:00|9125.3|9123.8|9129.7|9128.2|9129.8|9128.3|9122.9|9121.4|717
1600945200000|2020-09-24 11:00:00|9129.9|9128.4|9134|9132.5|9137.2|9135.7|9128.7|9127.2|709
1600945500000|2020-09-24 11:05:00|9134.1|9132.6|9134.6|9133.1|9135.8|9134.4|9132.6|9131.1|626
1600945800000|2020-09-24 11:10:00|9134.5|9133|9136.9|9135.4|9141.4|9139.9|9134|9133|629
1600946100000|2020-09-24 11:15:00|9137|9135.5|9137.7|9136.2|9140.4|9139.1|9136.1|9134.6|734
1600946400000|2020-09-24 11:20:00|9137.6|9136.1|9142|9140.5|9142.6|9141.1|9137.6|9136.1|544
1600946700000|2020-09-24 11:25:00|9142.1|9140.6|9138|9136.5|9142.3|9140.8|9136.1|9134.6|573
1600947000000|2020-09-24 11:30:00|9138.1|9136.6|9138.8|9137.3|9138.8|9137.3|9134.4|9133.2|590
1600947300000|2020-09-24 11:35:00|9139|9137.5|9142.9|9141.4|9145.7|9144.4|9139|9137.5|484
1600947600000|2020-09-24 11:40:00|9142.8|9141.3|9144.2|9142.7|9147.5|9146|9141.1|9139.6|598
1600947900000|2020-09-24 11:45:00|9144.4|9142.9|9143.6|9142.1|9146.8|9145.3|9142.2|9140.7|726
1600948200000|2020-09-24 11:50:00|9143.2|9142.3|9141.3|9139.8|9145.5|9144.1|9139.4|9137.9|730
1600948500000|2020-09-24 11:55:00|9140.8|9139.9|9133.6|9132.1|9143.6|9142.5|9132.8|9131.5|834
1600948800000|2020-09-24 12:00:00|9133.7|9132.2|9137|9135.5|9139.1|9137.6|9131.8|9130.5|961
1600949100000|2020-09-24 12:05:00|9137.1|9135.6|9125|9123.5|9137.7|9136.2|9122|9120.5|941
1600949400000|2020-09-24 12:10:00|9125.1|9123.6|9123.5|9122|9127.5|9126|9120.5|9119|777
1600949700000|2020-09-24 12:15:00|9123.2|9122.3|9118.7|9117.2|9125.9|9124.4|9113.7|9112.2|1020
1600950000000|2020-09-24 12:20:00|9118.6|9117.1|9122.8|9121.3|9127.6|9126.4|9118.4|9116.9|927
1600950300000|2020-09-24 12:25:00|9122.5|9121.6|9127.5|9124.4|9128.5|9127|9121.4|9120.1|623
1600950600000|2020-09-24 12:30:00|9127.3|9124.6|9124.1|9122.6|9128.9|9127.2|9122.9|9121.4|845
1600950900000|2020-09-24 12:35:00|9124.2|9122.7|9127.5|9126|9127.9|9126.4|9122.9|9121.4|751
1600951200000|2020-09-24 12:40:00|9127.4|9125.9|9126.4|9124.9|9129.7|9128.3|9123.7|9122.2|951
1600951500000|2020-09-24 12:45:00|9126.2|9124.7|9137.6|9136.1|9139.3|9137.8|9125.7|9124.2|1016
1600951800000|2020-09-24 12:50:00|9137.5|9136|9130.4|9128.9|9140.4|9139.1|9128.2|9126.7|952
1600952100000|2020-09-24 12:55:00|9130.3|9128.8|9124|9122.5|9133|9131.5|9120.5|9119.1|940
1600952400000|2020-09-24 13:00:00|9123.7|9122.8|9125.6|9124.7|9128.5|9127.1|9123.7|9122.4|859
1600952700000|2020-09-24 13:05:00|9125.5|9124.6|9131.1|9129.6|9131.6|9130.4|9125.5|9124.2|872
1600953000000|2020-09-24 13:10:00|9131|9129.5|9125.1|9123.6|9131.1|9129.8|9123.7|9122.5|742
1600953300000|2020-09-24 13:15:00|9125.2|9123.7|9128.8|9127.3|9129.8|9128.9|9122|9121|814
1600953600000|2020-09-24 13:20:00|9128.9|9127.4|9125.2|9124.3|9129|9127.8|9125.2|9124|777
1600953900000|2020-09-24 13:25:00|9125.3|9124.4|9126.1|9125.2|9129.4|9127.9|9124.2|9122.9|767
1600954200000|2020-09-24 13:30:00|9126.2|9125.3|9130.7|9129.2|9131.1|9129.7|9123.8|9122.5|1078
1600954500000|2020-09-24 13:35:00|9130.4|9128.9|9133.1|9131.6|9133.5|9132.6|9128.7|9127.2|1217
1600954800000|2020-09-24 13:40:00|9132.9|9131.4|9131|9129.5|9136.4|9135.2|9130.3|9129.1|988
1600955100000|2020-09-24 13:45:00|9131.1|9129.6|9127.9|9126.4|9136.5|9135.2|9127.6|9126.3|1069
1600955400000|2020-09-24 13:50:00|9128|9126.5|9137.4|9136.5|9138|9136.9|9127.6|9126.1|1006
1600955700000|2020-09-24 13:55:00|9137.8|9136.3|9135|9133.5|9137.8|9136.5|9132.9|9131.8|785
1600956000000|2020-09-24 14:00:00|9135.5|9134|9141.7|9140.8|9146.5|9145.3|9134.1|9132.6|998
1600956300000|2020-09-24 14:05:00|9141.6|9140.7|9136.4|9135.5|9141.8|9140.9|9135.6|9134.7|1056
1600956600000|2020-09-24 14:10:00|9136.8|9135.3|9139.1|9138.2|9140.2|9139.1|9136.3|9135.3|767
1600956900000|2020-09-24 14:15:00|9139.2|9138.3|9143|9141.5|9143.8|9142.3|9135.3|9134.4|907
1600957200000|2020-09-24 14:20:00|9142.8|9141.9|9145|9144.1|9150.1|9148.9|9142|9141.1|960
1600957500000|2020-09-24 14:25:00|9145.1|9144.2|9149.8|9148.9|9151.7|9150.8|9143.5|9142.6|727
1600957800000|2020-09-24 14:30:00|9149.7|9148.8|9151.5|9150.6|9152.7|9151.8|9148.5|9147.6|702
1600958100000|2020-09-24 14:35:00|9151.4|9150.5|9154|9153.1|9155.9|9155|9151|9150.1|738
1600958400000|2020-09-24 14:40:00|9154.1|9153.2|9146.7|9145.8|9154.3|9153.4|9146.3|9145.4|813
1600958700000|2020-09-24 14:45:00|9146.8|9145.9|9146.1|9144.6|9148.9|9147.8|9143.3|9142.4|792
1600959000000|2020-09-24 14:50:00|9146.2|9144.7|9150.3|9149.4|9150.9|9150|9145.3|9144.4|750
1600959300000|2020-09-24 14:55:00|9150.6|9149.7|9155.3|9154.4|9157.1|9156.2|9149.7|9148.8|873
1600959600000|2020-09-24 15:00:00|9155.2|9154.3|9154.9|9154|9155.3|9154.4|9152.5|9151.6|830
1600959900000|2020-09-24 15:05:00|9155|9154.1|9158.4|9157.5|9159.1|9158.2|9154.8|9153.9|661
1600960200000|2020-09-24 15:10:00|9158.2|9157.3|9158|9157.1|9158.9|9157.8|9155.3|9154.3|626
1600960500000|2020-09-24 15:15:00|9157.9|9157|9159.7|9158.8|9160.1|9159.2|9157.8|9156.7|543
1600960800000|2020-09-24 15:20:00|9159.5|9158.6|9157|9156.1|9159.5|9158.6|9155.5|9154.6|527
1600961100000|2020-09-24 15:25:00|9157.2|9156.3|9155.5|9154.6|9157.2|9156.3|9154.1|9153.2|583
1600961400000|2020-09-24 15:30:00|9155.4|9154.5|9151.7|9150.8|9155.5|9154.6|9151.3|9150.2|725
1600961700000|2020-09-24 15:35:00|9151.6|9150.7|9153.9|9153|9154.5|9153.6|9151.2|9150.3|590
1600962000000|2020-09-24 15:40:00|9153.8|9152.9|9153.9|9153|9156.4|9155.5|9152.4|9151.5|653
1600962300000|2020-09-24 15:45:00|9154|9153.1|9154.7|9153.8|9155|9154.1|9152.7|9151.8|455
1600962600000|2020-09-24 15:50:00|9154.8|9153.9|9157.7|9156.8|9157.8|9156.9|9152.1|9151.2|543
1600962900000|2020-09-24 15:55:00|9157.8|9156.9|9158.7|9157.8|9160.8|9159.8|9157.3|9156.4|714
1600963200000|2020-09-24 16:00:00|9158.8|9157.9|9156.7|9155.8|9160.9|9159.8|9155.8|9154.9|631
1600963500000|2020-09-24 16:05:00|9156.8|9155.9|9157.2|9156.3|9158|9157.1|9153.9|9153|593
1600963800000|2020-09-24 16:10:00|9157.3|9156.4|9157.8|9156.9|9158.8|9157.9|9156.6|9155.7|482
1600964100000|2020-09-24 16:15:00|9157.7|9156.8|9156|9155.1|9158.2|9157.3|9155.4|9154.5|524
1600964400000|2020-09-24 16:20:00|9156.1|9155.2|9155.1|9154.2|9157|9156.1|9154.5|9153.6|513
1600964700000|2020-09-24 16:25:00|9155|9154.1|9154.6|9153.7|9155.8|9154.9|9152.8|9151.9|409
1600965000000|2020-09-24 16:30:00|9154.5|9153.6|9157.3|9156.4|9157.9|9157|9154.2|9153.3|493
1600965300000|2020-09-24 16:35:00|9157|9156.1|9156.9|9156|9157.6|9156.7|9155.1|9154.2|500
1600965600000|2020-09-24 16:40:00|9156.7|9155.8|9153.9|9152.4|9157.6|9156.7|9152.9|9152|441
1600965900000|2020-09-24 16:45:00|9154|9152.5|9151.1|9150.2|9154.1|9153|9150.8|9149.9|538
1600966200000|2020-09-24 16:50:00|9151.2|9150.3|9148.1|9147.2|9152|9151|9147.4|9146.5|626
1600966500000|2020-09-24 16:55:00|9148|9147.1|9145.8|9144.9|9148.9|9148|9145.7|9144.8|587
1600966800000|2020-09-24 17:00:00|9146|9145.1|9142.7|9141.8|9146|9145.1|9141.8|9140.9|544
1600967100000|2020-09-24 17:05:00|9142.9|9142|9142.2|9141.3|9144|9143.1|9140.5|9139.6|435
1600967400000|2020-09-24 17:10:00|9142.1|9141.2|9143.4|9142.5|9144.8|9143.7|9141|9140.1|577
1600967700000|2020-09-24 17:15:00|9143.2|9142.3|9147.3|9146.4|9147.7|9146.5|9143.2|9142.2|676
1600968000000|2020-09-24 17:20:00|9147.2|9146.3|9152.2|9151.3|9153.8|9152.9|9146.4|9145.4|642
1600968300000|2020-09-24 17:25:00|9152.1|9151.2|9146.8|9145.3|9153.2|9152.1|9146.2|9145.3|641
1600968600000|2020-09-24 17:30:00|9146.7|9145.2|9147.5|9146.6|9148.2|9147.3|9145.8|9144.6|527
1600968900000|2020-09-24 17:35:00|9147.6|9146.7|9145.8|9144.9|9147.8|9146.9|9145.2|9143.8|537
1600969200000|2020-09-24 17:40:00|9145.7|9144.8|9150.3|9148.8|9150.8|9149.3|9145.3|9144.4|584
1600969500000|2020-09-24 17:45:00|9149.8|9148.3|9150.9|9150|9151.8|9150.9|9148.9|9147.5|674
1600969800000|2020-09-24 17:50:00|9150.7|9149.8|9149.8|9148.9|9151.1|9150.2|9148.7|9147.8|415
1600970100000|2020-09-24 17:55:00|9149.7|9148.8|9151.9|9151|9153.4|9152.5|9148.3|9147.4|511
1600970400000|2020-09-24 18:00:00|9151.8|9150.9|9155.2|9154.3|9156.3|9155.4|9151|9150.1|530
1600970700000|2020-09-24 18:05:00|9155.3|9154.4|9154.6|9153.7|9156.6|9155.7|9154|9153.1|371
1600971000000|2020-09-24 18:10:00|9154.5|9153.6|9151.8|9150.9|9154.8|9153.9|9151.5|9150.6|373
1600971300000|2020-09-24 18:15:00|9151.9|9151|9154|9153.1|9154.6|9153.7|9150.6|9149.7|452
1600971600000|2020-09-24 18:20:00|9154.1|9153.2|9153.8|9152.9|9156|9155.1|9153.5|9152.5|342
1600971900000|2020-09-24 18:25:00|9153.7|9152.8|9153.8|9152.9|9154.5|9153.6|9152.8|9151.9|299
1600972200000|2020-09-24 18:30:00|9153.9|9153|9151.8|9150.9|9154.1|9153.2|9150.9|9150|332
1600972500000|2020-09-24 18:35:00|9151.9|9151|9152.3|9151.4|9153.5|9152.6|9151.5|9150.6|318
1600972800000|2020-09-24 18:40:00|9152.4|9151.5|9151.7|9150.8|9153|9152.1|9151.5|9150.6|377
1600973100000|2020-09-24 18:45:00|9151.6|9150.7|9153.2|9152.3|9153.6|9152.7|9151.3|9150.4|415
1600973400000|2020-09-24 18:50:00|9153.4|9152.5|9152|9151.1|9153.6|9152.7|9151.5|9150.6|418
1600973700000|2020-09-24 18:55:00|9152.1|9151.2|9157.2|9156.3|9157.7|9156.8|9151.9|9151|584
1600974000000|2020-09-24 19:00:00|9157.3|9156.4|9158.2|9157.3|9158.4|9157.5|9155.6|9154.7|563
1600974300000|2020-09-24 19:05:00|9158.1|9157.2|9157|9156.1|9159.3|9158.4|9155.8|9154.9|464
1600974600000|2020-09-24 19:10:00|9156.9|9156|9156.9|9156|9158.8|9157.9|9156.5|9155.6|371
1600974900000|2020-09-24 19:15:00|9157|9156.1|9158.5|9157.6|9159.1|9158.2|9156.6|9155.6|328
1600975200000|2020-09-24 19:20:00|9158.6|9157.7|9157.4|9156.5|9160.7|9159.2|9157.2|9156.3|451
1600975500000|2020-09-24 19:25:00|9157.5|9156.6|9159.3|9157.8|9160.3|9159|9156.8|9155.9|389
1600975800000|2020-09-24 19:30:00|9159.4|9157.9|9160|9158.5|9161.1|9159.9|9158.9|9157.5|467
1600976100000|2020-09-24 19:35:00|9159.8|9158.9|9158.6|9157.1|9160.8|9159.7|9157.2|9156|364
1600976400000|2020-09-24 19:40:00|9158.5|9157|9156.6|9155.1|9158.6|9157.2|9156.2|9154.9|408
1600976700000|2020-09-24 19:45:00|9156.5|9155|9156.5|9155.6|9157.2|9156.3|9155.3|9154.4|393
1600977000000|2020-09-24 19:50:00|9156.9|9155.4|9154.9|9153.4|9157.2|9155.9|9154.7|9153.3|485
1600977300000|2020-09-24 19:55:00|9155|9153.5|9157|9155.5|9157.1|9156|9154.5|9153.3|297
1600977600000|2020-09-24 20:00:00|9157.1|9155.6|9158.3|9156.8|9158.4|9156.9|9156.5|9155|310
1600977900000|2020-09-24 20:05:00|9158|9156.5|9158.8|9157.3|9159|9157.5|9157.3|9155.8|285
1600978200000|2020-09-24 20:10:00|9158.7|9157.2|9160.6|9159.1|9161.2|9160.1|9158.5|9157|362
1600978500000|2020-09-24 20:15:00|9160.7|9159.2|9159.5|9158|9160.8|9159.3|9159|9157.5|236
1600978800000|2020-09-24 20:20:00|9159.4|9157.9|9160.7|9159.2|9160.9|9159.5|9159.3|9157.9|145
1600979100000|2020-09-24 20:25:00|9160.6|9159.1|9162.4|9160.9|9162.8|9161.3|9160.6|9159.1|152
1600979400000|2020-09-24 20:30:00|9162.5|9161|9163.7|9162.8|9164.5|9163.4|9162|9160.8|214
1600979700000|2020-09-24 20:35:00|9163.8|9162.9|9163.2|9161.7|9164|9162.9|9162.6|9161.5|156
1600980000000|2020-09-24 20:40:00|9163.1|9161.6|9162.4|9160.9|9164.4|9163|9161.7|9160.5|238
1600980300000|2020-09-24 20:45:00|9162.5|9161|9159.2|9157.7|9162.6|9161.1|9158.4|9156.9|529
1600980600000|2020-09-24 20:50:00|9159.1|9157.6|9157.1|9155.6|9160.2|9158.9|9156|9154.5|430
1600980900000|2020-09-24 20:55:00|9156.9|9155.4|9160.5|9148.5|9162.2|9156.5|9156.4|9148.3|884
1600981200000|2020-09-24 21:00:00|9160.4|9148.4|9156.7|9144.7|9160.8|9148.8|9156.7|9144.7|17
1600981500000|2020-09-24 21:05:00|9160.9|9149.4|9153.1|9141.1|9167.5|9156.2|9151.9|9139.9|77
1600981800000|2020-09-24 21:10:00|9152.6|9140.6|9157.9|9148.3|9161.3|9149.3|9152.2|9140.2|271
1600982100000|2020-09-24 21:15:00|9158|9147.1|9159.1|9148.7|9163.1|9152.6|9157.7|9146.2|306
1600982400000|2020-09-24 21:20:00|9158.6|9148.6|9157.7|9147.1|9161.5|9152.1|9157|9146.6|332
1600982700000|2020-09-24 21:25:00|9157.5|9147.3|9157.1|9149.1|9159.6|9150.8|9156.7|9147.3|287
1600983000000|2020-09-24 21:30:00|9156.9|9149.2|9157.6|9149|9159.6|9151|9156.9|9148.1|439
1600983300000|2020-09-24 21:35:00|9157.7|9148.9|9156.9|9150.4|9158|9150.7|9156.6|9148.5|464
1600983600000|2020-09-24 21:40:00|9156.5|9150.1|9158.1|9150.7|9158.9|9151|9156.5|9148.7|403
1600983900000|2020-09-24 21:45:00|9157.8|9150.5|9158.5|9150.8|9158.8|9151.2|9157.5|9148.9|384
1600984200000|2020-09-24 21:50:00|9158.6|9150.7|9158.3|9151|9158.8|9151.3|9157.5|9148.7|432
1600984500000|2020-09-24 21:55:00|9158.2|9151.1|9156.8|9146.3|9159.2|9151.5|9156|9145|464
1600984800000|2020-09-24 22:00:00|9156.5|9146.5|9155.3|9152.5|9159|9153.9|9155.1|9146.3|744
1600985100000|2020-09-24 22:05:00|9155.5|9152.6|9155.5|9153|9156.6|9153.9|9154.5|9151.6|475
1600985400000|2020-09-24 22:10:00|9155.7|9152.9|9156.6|9154|9157.3|9155.4|9155.2|9152.6|511
1600985700000|2020-09-24 22:15:00|9156.2|9153.9|9156.5|9155|9157.7|9155.3|9155.3|9153.3|527
1600986000000|2020-09-24 22:20:00|9156.6|9155.1|9156.1|9153.3|9156.9|9155.1|9154.1|9151.8|548
1600986300000|2020-09-24 22:25:00|9156.2|9153.4|9156.3|9153.8|9156.8|9154.6|9155.5|9152.7|382
1600986600000|2020-09-24 22:30:00|9156.1|9153.7|9157.1|9155.6|9158.3|9156.1|9156.1|9153.5|329
1600986900000|2020-09-24 22:35:00|9157|9155.5|9157|9155.5|9158.3|9156.2|9156.7|9154.7|161
1600987200000|2020-09-24 22:40:00|9156.9|9155.4|9156.9|9155.4|9158.2|9155.9|9156.5|9153.8|199
1600987500000|2020-09-24 22:45:00|9157|9155.5|9157|9154.7|9157.6|9156|9156.4|9154.6|131
1600987800000|2020-09-24 22:50:00|9156.6|9154.6|9156.9|9155.4|9158.3|9156.2|9156.5|9154.6|162
1600988100000|2020-09-24 22:55:00|9156.8|9155.3|9157.3|9155|9157.3|9155.4|9156.1|9154.5|146
1600988400000|2020-09-24 23:00:00|9156.6|9155.1|9157.1|9155.6|9157.5|9155.7|9155.4|9153.5|240
1600988700000|2020-09-24 23:05:00|9157.2|9155.7|9157.6|9156.1|9158.2|9156.5|9156.9|9155.4|148
1600989000000|2020-09-24 23:10:00|9157.8|9156.3|9157.7|9156.2|9158.5|9157|9157.3|9155.8|162
1600989300000|2020-09-24 23:15:00|9157.6|9156.1|9154.9|9153.4|9157.8|9156.3|9153.8|9152.3|243
1600989600000|2020-09-24 23:20:00|9154.8|9153.3|9153.9|9152.4|9154.9|9153.4|9153.5|9152|194
1600989900000|2020-09-24 23:25:00|9154|9152.5|9153.2|9151.7|9154.5|9153|9152.9|9151.4|200
1600990200000|2020-09-24 23:30:00|9153.3|9151.8|9155.5|9154|9156|9154.5|9153.3|9151.8|444
1600990500000|2020-09-24 23:35:00|9155.4|9153.9|9154.3|9152.8|9155.5|9154|9154.2|9152.7|265
1600990800000|2020-09-24 23:40:00|9154.4|9152.9|9154.5|9153|9154.6|9153.1|9153.7|9152.2|132
1600991100000|2020-09-24 23:45:00|9154.4|9152.9|9154.7|9153.2|9155.4|9153.9|9154.3|9152.8|101
1600991400000|2020-09-24 23:50:00|9154.5|9153|9152.7|9151.2|9154.7|9153.2|9151.5|9150|148
1600991700000|2020-09-24 23:55:00|9152.8|9151.3|9152.3|9150.8|9152.8|9151.3|9151.7|9150.2|144
1600992000000|2020-09-25 00:00:00|9152.6|9151.1|9151.1|9149.6|9153.4|9151.9|9150.3|9148.8|332
1600992300000|2020-09-25 00:05:00|9151.2|9149.7|9150.7|9149.2|9151.9|9150.7|9150|9148.7|226
1600992600000|2020-09-25 00:10:00|9150.8|9149.3|9150.3|9148.8|9151.5|9150|9149.9|9148.7|202
1600992900000|2020-09-25 00:15:00|9150.2|9148.7|9151.1|9150.2|9152|9150.5|9150.2|9148.7|152
1600993200000|2020-09-25 00:20:00|9151.3|9149.8|9150.4|9148.9|9151.9|9150.5|9150.2|9148.9|184
1600993500000|2020-09-25 00:25:00|9150.5|9149|9150.2|9148.7|9150.9|9149.6|9149.9|9148.6|221
1600993800000|2020-09-25 00:30:00|9150.3|9148.8|9149.3|9147.8|9150.6|9149.5|9149|9147.6|216
1600994100000|2020-09-25 00:35:00|9149.4|9147.9|9147.7|9146.2|9150.5|9149.2|9147.6|9146.1|352
1600994400000|2020-09-25 00:40:00|9147.8|9146.3|9147.1|9146.2|9148.2|9146.9|9147|9145.8|213
1600994700000|2020-09-25 00:45:00|9147.6|9146.1|9146.8|9145.9|9148|9146.7|9146.5|9145.1|228
1600995000000|2020-09-25 00:50:00|9146.7|9145.8|9148.7|9147.2|9149.1|9147.6|9145.3|9143.8|412
1600995300000|2020-09-25 00:55:00|9148.6|9147.1|9149.2|9148.3|9149.6|9148.3|9148.1|9146.9|319
1600995600000|2020-09-25 01:00:00|9149.4|9147.9|9150.7|9149.2|9150.8|9149.4|9148.9|9147.5|513
1600995900000|2020-09-25 01:05:00|9150.8|9149.3|9151|9149.5|9151.4|9150.3|9150.1|9148.8|471
1600996200000|2020-09-25 01:10:00|9150.7|9149.2|9150.7|9149.2|9150.8|9149.6|9149.9|9148.7|469
1600996500000|2020-09-25 01:15:00|9150.8|9149.3|9150|9149.1|9151.1|9149.9|9149.6|9148.4|477
1600996800000|2020-09-25 01:20:00|9149.9|9149|9149.9|9148.4|9150.4|9149|9148.3|9147|479
1600997100000|2020-09-25 01:25:00|9149.8|9148.3|9150.1|9148.6|9150.2|9148.9|9149.2|9148|420
1600997400000|2020-09-25 01:30:00|9150|9148.5|9150.6|9149.1|9151|9149.8|9149.5|9148.1|475
1600997700000|2020-09-25 01:35:00|9150.7|9149.2|9151.3|9149.8|9151.5|9150.1|9150.1|9148.8|457
1600998000000|2020-09-25 01:40:00|9151.4|9149.9|9151.5|9150|9151.6|9150.4|9151|9149.6|406
1600998300000|2020-09-25 01:45:00|9151.4|9149.9|9151.7|9150.2|9151.7|9150.5|9150.7|9149.5|368
1600998600000|2020-09-25 01:50:00|9151.6|9150.1|9151.5|9150|9151.7|9150.5|9151.1|9149.8|366
1600998900000|2020-09-25 01:55:00|9151.1|9150.2|9151.1|9150.2|9151.8|9150.6|9150.8|9149.8|361
1600999200000|2020-09-25 02:00:00|9151.2|9150.3|9152|9151.1|9153.1|9151.8|9150.8|9149.8|383
1600999500000|2020-09-25 02:05:00|9152.3|9150.8|9152.5|9151|9153|9151.7|9152.1|9150.7|215
1600999800000|2020-09-25 02:10:00|9152.3|9151.4|9152|9150.5|9152.9|9151.7|9151.4|9150.4|196
1601000100000|2020-09-25 02:15:00|9152.1|9150.6|9152.4|9150.9|9153|9152|9151.5|9150.3|190
1601000400000|2020-09-25 02:20:00|9152.5|9151|9150|9148.5|9152.5|9151.4|9149.8|9148.5|249
1601000700000|2020-09-25 02:25:00|9150.1|9148.6|9150.2|9148.7|9151.1|9149.6|9149.8|9148.6|178
1601001000000|2020-09-25 02:30:00|9150.1|9148.6|9148.7|9147.2|9150.2|9148.7|9148.4|9147.1|252
1601001300000|2020-09-25 02:35:00|9148.6|9147.1|9149.8|9148.3|9151.2|9149.8|9148.3|9147.1|268
1601001600000|2020-09-25 02:40:00|9149.7|9148.2|9149.4|9147.9|9150.1|9148.8|9148.8|9147.5|194
1601001900000|2020-09-25 02:45:00|9149.3|9147.8|9149.3|9147.8|9149.6|9148.5|9148.7|9147.4|204
1601002200000|2020-09-25 02:50:00|9149.4|9147.9|9149.3|9147.8|9149.7|9148.3|9148.8|9147.4|151
1601002500000|2020-09-25 02:55:00|9149.4|9147.9|9148.2|9146.7|9149.7|9148.3|9147.7|9146.3|185
1601002800000|2020-09-25 03:00:00|9148.3|9146.8|9147.5|9146|9148.3|9147.1|9147.2|9146|189
1601003100000|2020-09-25 03:05:00|9147.2|9146.3|9146.4|9145.5|9147.8|9146.5|9146.4|9145.2|167
1601003400000|2020-09-25 03:10:00|9146.5|9145.6|9146.8|9145.3|9147.3|9145.8|9145.7|9144.4|190
1601003700000|2020-09-25 03:15:00|9146.7|9145.2|9147.7|9146.2|9147.7|9146.2|9146.5|9145.1|224
1601004000000|2020-09-25 03:20:00|9147.6|9146.1|9147.8|9146.3|9147.8|9146.6|9146.7|9145.4|113
1601004300000|2020-09-25 03:25:00|9147.7|9146.2|9148.5|9147.6|9148.9|9147.8|9147.3|9146|227
1601004600000|2020-09-25 03:30:00|9148.6|9147.7|9149.3|9147.8|9149.7|9148.6|9148.4|9147.2|215
1601004900000|2020-09-25 03:35:00|9149.4|9147.9|9149.3|9148.4|9149.6|9148.5|9148.8|9147.3|135
1601005200000|2020-09-25 03:40:00|9149.4|9148.5|9151.8|9150.3|9152.2|9151|9149.4|9148.5|211
1601005500000|2020-09-25 03:45:00|9151.7|9150.2|9150.5|9149|9151.8|9150.3|9150.1|9148.6|199
1601005800000|2020-09-25 03:50:00|9150.6|9149.1|9151.3|9149.8|9152.1|9150.6|9150.2|9148.9|211
1601006100000|2020-09-25 03:55:00|9151.2|9149.7|9151.3|9149.8|9152.1|9150.7|9150.6|9149.3|300
1601006400000|2020-09-25 04:00:00|9151.4|9149.9|9149.4|9147.9|9151.4|9149.9|9148.9|9147.7|228
1601006700000|2020-09-25 04:05:00|9149.3|9147.8|9149.2|9147.7|9150.4|9149|9148.8|9147.4|273
1601007000000|2020-09-25 04:10:00|9149.1|9147.6|9148.7|9147.2|9149.2|9147.8|9148.3|9146.9|199
1601007300000|2020-09-25 04:15:00|9148.6|9147.1|9148|9146.5|9148.8|9147.3|9147.6|9146.3|237
1601007600000|2020-09-25 04:20:00|9148.1|9146.6|9147.1|9145.6|9148.5|9147.2|9146.3|9145|227
1601007900000|2020-09-25 04:25:00|9147.2|9145.7|9147.1|9145.6|9147.7|9146.4|9146.7|9145.5|138
1601008200000|2020-09-25 04:30:00|9147.2|9145.7|9146.8|9145.3|9148.8|9147.5|9146.2|9145.1|201
1601008500000|2020-09-25 04:35:00|9146.9|9145.4|9147.7|9146.2|9147.8|9146.5|9146.7|9145.3|147
1601008800000|2020-09-25 04:40:00|9147.6|9146.1|9146.8|9145.3|9147.8|9146.6|9146.2|9144.8|195
1601009100000|2020-09-25 04:45:00|9146.7|9145.2|9147.2|9145.7|9147.4|9146.2|9145.9|9144.6|217
1601009400000|2020-09-25 04:50:00|9147.3|9145.8|9146.2|9145.3|9147.4|9146|9145.9|9144.7|654
1601009700000|2020-09-25 04:55:00|9146.3|9145.4|9145.6|9144.1|9146.4|9145.5|9144.7|9143.4|366
1601010000000|2020-09-25 05:00:00|9145.5|9144|9147.8|9146.3|9147.8|9146.3|9145.1|9143.8|412
1601010300000|2020-09-25 05:05:00|9147.9|9146.4|9149.5|9148|9149.6|9148.1|9147.6|9146.2|498
1601010600000|2020-09-25 05:10:00|9149.6|9148.1|9148.7|9147.2|9150|9148.7|9148.4|9146.9|280
1601010900000|2020-09-25 05:15:00|9148.8|9147.3|9149.3|9147.8|9150.1|9148.8|9148.5|9147.2|212
1601011200000|2020-09-25 05:20:00|9149.4|9147.9|9148.7|9147.8|9149.9|9148.4|9148.1|9146.6|207
1601011500000|2020-09-25 05:25:00|9148.9|9147.4|9149.3|9147.8|9150.1|9148.6|9148.3|9147.1|256
1601011800000|2020-09-25 05:30:00|9149.2|9147.7|9149.6|9148.1|9150.3|9148.8|9149|9147.7|171
1601012100000|2020-09-25 05:35:00|9149.7|9148.2|9146.6|9145.1|9149.7|9148.3|9145.9|9144.9|216
1601012400000|2020-09-25 05:40:00|9146.5|9145|9146.6|9145.1|9147.2|9146|9145.7|9144.4|167
1601012700000|2020-09-25 05:45:00|9146.1|9145.2|9146.3|9145.4|9147.6|9146.5|9145.8|9144.7|243
1601013000000|2020-09-25 05:50:00|9146.2|9145.3|9147.7|9146.2|9148|9146.8|9146.1|9145.1|372
1601013300000|2020-09-25 05:55:00|9147.4|9146.5|9149.2|9147.7|9150.1|9148.9|9147.4|9146.4|432
1601013600000|2020-09-25 06:00:00|9149.4|9147.9|9148.8|9147.3|9150.5|9149.2|9148.2|9146.7|384
1601013900000|2020-09-25 06:05:00|9148.7|9147.2|9145.4|9143.9|9149.5|9148|9144.5|9143|405
1601014200000|2020-09-25 06:10:00|9145.2|9143.7|9146.6|9145.1|9147.3|9145.8|9144.2|9142.7|415
1601014500000|2020-09-25 06:15:00|9146.5|9145|9148.6|9147.7|9149.3|9148.1|9145|9143.7|540
1601014800000|2020-09-25 06:20:00|9149|9147.5|9148.9|9148|9150.7|9149.3|9148.1|9146.9|427
1601015100000|2020-09-25 06:25:00|9149.4|9147.9|9147.4|9145.9|9149.9|9148.8|9146.8|9145.6|422
1601015400000|2020-09-25 06:30:00|9147.2|9145.7|9146.8|9145.3|9148.8|9147.6|9144|9143.1|464
1601015700000|2020-09-25 06:35:00|9146.9|9145.4|9143.9|9143|9146.9|9145.7|9143.4|9142.3|500
1601016000000|2020-09-25 06:40:00|9144|9143.1|9144.2|9142.7|9144.7|9143.4|9140.5|9139.4|500
1601016300000|2020-09-25 06:45:00|9144.3|9142.8|9144.3|9143.4|9145.5|9144.4|9142.1|9140.9|483
1601016600000|2020-09-25 06:50:00|9144.2|9143.3|9140.9|9140|9145.2|9144.2|9140.3|9139.1|501
1601016900000|2020-09-25 06:55:00|9141.2|9139.7|9140|9138.5|9142.6|9141.4|9139.2|9138.1|561
1601017200000|2020-09-25 07:00:00|9140.2|9138.7|9138|9136.5|9143.6|9142.3|9137.5|9136.2|991
1601017500000|2020-09-25 07:05:00|9137.6|9136.7|9131.2|9129.7|9138|9136.7|9129.7|9128.2|743
1601017800000|2020-09-25 07:10:00|9131.5|9130|9123.3|9121.8|9134|9132.7|9121.4|9119.9|926
1601018100000|2020-09-25 07:15:00|9123.2|9121.7|9124.4|9123.5|9125.4|9123.9|9119.4|9118.4|891
1601018400000|2020-09-25 07:20:00|9124.5|9123.6|9130.5|9129.6|9131.1|9130.1|9123.1|9121.7|907
1601018700000|2020-09-25 07:25:00|9130.8|9129.3|9130.9|9129.4|9132.9|9131.6|9126.9|9125.4|827
1601019000000|2020-09-25 07:30:00|9130.8|9129.3|9132.7|9131.2|9133.5|9132.1|9130.2|9128.9|549
1601019300000|2020-09-25 07:35:00|9132.8|9131.3|9130.3|9129.4|9136.2|9134.8|9129.9|9128.8|662
1601019600000|2020-09-25 07:40:00|9130.1|9129.2|9131.7|9130.2|9132.7|9131.4|9127.2|9125.9|518
1601019900000|2020-09-25 07:45:00|9131.8|9130.3|9130|9128.5|9133.7|9132.6|9129.2|9128.2|639
1601020200000|2020-09-25 07:50:00|9129.9|9128.4|9131|9129.5|9132.2|9131.1|9127.7|9126.5|540
1601020500000|2020-09-25 07:55:00|9130.9|9129.4|9134.4|9132.9|9135.6|9134.4|9130|9128.7|607
1601020800000|2020-09-25 08:00:00|9134.3|9132.8|9132.1|9131.2|9137.3|9135.9|9130.9|9129.6|633
1601021100000|2020-09-25 08:05:00|9132|9131.1|9132.4|9130.9|9132.9|9131.9|9129.8|9128.8|576
1601021400000|2020-09-25 08:10:00|9132|9131.1|9131.9|9131|9133.5|9132.6|9130.4|9129|521
1601021700000|2020-09-25 08:15:00|9132|9131.1|9127.4|9126.5|9133|9131.9|9127.3|9126.3|441
1601022000000|2020-09-25 08:20:00|9127.3|9126.4|9123.2|9122.3|9128.6|9127.7|9122.8|9121.9|507
1601022300000|2020-09-25 08:25:00|9123.1|9122.2|9129|9128.1|9131.5|9130.6|9122.9|9121.6|672
1601022600000|2020-09-25 08:30:00|9128.9|9128|9127.4|9126.5|9129.7|9128.8|9123.9|9122.6|740
1601022900000|2020-09-25 08:35:00|9127.7|9126.2|9129.1|9128.2|9130.7|9129.7|9126.5|9125.6|555
1601023200000|2020-09-25 08:40:00|9129.5|9128|9127.4|9126.5|9129.5|9128.1|9125.6|9124.5|424
1601023500000|2020-09-25 08:45:00|9127.3|9126.4|9131.5|9130.6|9132|9131|9125.1|9123.9|479
1601023800000|2020-09-25 08:50:00|9131.8|9130.3|9132.9|9132|9133.5|9132.3|9130.4|9129.5|463
1601024100000|2020-09-25 08:55:00|9133|9132.1|9131.5|9130.6|9134|9132.9|9130.7|9129.5|372
1601024400000|2020-09-25 09:00:00|9131.3|9130.4|9135.2|9134.3|9136.5|9135.6|9131.1|9130.2|516
1601024700000|2020-09-25 09:05:00|9135.3|9134.4|9138.2|9137.3|9138.9|9137.7|9133.2|9132.1|516
1601025000000|2020-09-25 09:10:00|9138.1|9137.2|9133.5|9132.6|9138.3|9137.2|9130.6|9129.7|629
1601025300000|2020-09-25 09:15:00|9133.7|9132.2|9135.3|9133.8|9138.7|9137.3|9133.1|9131.9|834
1601025600000|2020-09-25 09:20:00|9135.2|9133.7|9135.6|9134.7|9137.8|9136.9|9134.1|9133.1|595
1601025900000|2020-09-25 09:25:00|9135.9|9134.4|9138.3|9136.8|9138.5|9137.2|9135.3|9134.4|491
1601026200000|2020-09-25 09:30:00|9137.9|9137|9139.9|9139|9141.5|9140.6|9137.5|9136.4|515
1601026500000|2020-09-25 09:35:00|9139.8|9138.9|9141.2|9139.7|9142.4|9141.3|9138.7|9137.4|465
1601026800000|2020-09-25 09:40:00|9140.9|9140|9142.1|9141.2|9142.9|9142|9138.1|9137|636
1601027100000|2020-09-25 09:45:00|9142.3|9141.4|9138.4|9137.5|9143.5|9142.2|9138.1|9137.2|554
1601027400000|2020-09-25 09:50:00|9138.5|9137.6|9148.8|9147.9|9149.2|9148|9138.3|9137.4|598
1601027700000|2020-09-25 09:55:00|9148.7|9147.8|9148.2|9147.3|9149.8|9148.6|9145|9143.8|585
1601028000000|2020-09-25 10:00:00|9148.1|9147.2|9157.4|9155.9|9157.8|9156.6|9148.1|9147.2|766
1601028300000|2020-09-25 10:05:00|9157.6|9156.1|9163.5|9162.6|9164.1|9163.2|9156.1|9154.9|671
1601028600000|2020-09-25 10:10:00|9163.6|9162.7|9159|9158.1|9164.1|9162.9|9157.5|9156.5|564
1601028900000|2020-09-25 10:15:00|9159.1|9158.2|9164|9163.1|9164.5|9163.6|9157.5|9156.6|622
1601029200000|2020-09-25 10:20:00|9163.9|9163|9160.8|9159.9|9164.7|9163.5|9160.3|9159.4|572
1601029500000|2020-09-25 10:25:00|9160.9|9160|9159.4|9158.5|9162.6|9161.7|9159|9157.8|525
1601029800000|2020-09-25 10:30:00|9159.5|9158.6|9158.5|9157.6|9160|9158.8|9157|9156.1|719
1601030100000|2020-09-25 10:35:00|9158.6|9157.7|9158|9157.1|9161.3|9160.1|9157.2|9156.1|534
1601030400000|2020-09-25 10:40:00|9158.3|9156.8|9160|9158.5|9160.7|9159.4|9157.5|9156.6|545
1601030700000|2020-09-25 10:45:00|9159.7|9158.8|9161.2|9160.3|9162.2|9161.2|9158.5|9157.3|514
1601031000000|2020-09-25 10:50:00|9161.4|9160.5|9161.4|9160.5|9162|9161|9159.9|9158.8|510
1601031300000|2020-09-25 10:55:00|9161.3|9160.4|9161.1|9160.2|9163.8|9162.7|9159.6|9158.4|535
1601031600000|2020-09-25 11:00:00|9161.2|9160.3|9163.4|9161.9|9169.4|9167.9|9161.2|9160.3|958
1601031900000|2020-09-25 11:05:00|9163.6|9162.1|9161.4|9160.5|9163.8|9162.5|9159|9157.8|935
1601032200000|2020-09-25 11:10:00|9161.5|9160.6|9161.3|9160.4|9163.9|9162.8|9160.2|9159.1|419
1601032500000|2020-09-25 11:15:00|9161.6|9160.1|9157.9|9157|9161.7|9160.5|9157.4|9156.4|607
1601032800000|2020-09-25 11:20:00|9158|9157.1|9156.3|9155.4|9159.6|9158.6|9155.5|9154.3|546
1601033100000|2020-09-25 11:25:00|9156.4|9155.5|9150.1|9149.2|9158.4|9157.2|9149.2|9147.9|820
1601033400000|2020-09-25 11:30:00|9150|9149.1|9145|9144.1|9151.1|9150|9143.8|9142.9|713
1601033700000|2020-09-25 11:35:00|9144.9|9144|9139.5|9138.6|9146.9|9145.4|9138.8|9137.6|738
1601034000000|2020-09-25 11:40:00|9139.1|9138|9136.4|9134.9|9140.5|9139.4|9134.2|9133.3|773
1601034300000|2020-09-25 11:45:00|9136|9135.1|9132|9131.1|9137.1|9136.1|9131.8|9130.6|613
1601034600000|2020-09-25 11:50:00|9132.5|9131|9134.4|9133.5|9135.1|9134|9131.9|9130.7|641
1601034900000|2020-09-25 11:55:00|9134.6|9133.1|9129.9|9129|9134.6|9133.6|9129.1|9128.2|597
1601035200000|2020-09-25 12:00:00|9129.8|9128.9|9132.6|9131.7|9134.1|9133.2|9128.5|9127.6|634
1601035500000|2020-09-25 12:05:00|9132.7|9131.8|9128.6|9127.7|9133.1|9132.2|9125.9|9125|522
1601035800000|2020-09-25 12:10:00|9128.5|9127.6|9134.7|9133.8|9136.6|9135.7|9127.6|9126.7|531
1601036100000|2020-09-25 12:15:00|9134.3|9133.4|9133.9|9133|9136.6|9135.4|9132.6|9131.7|620
1601036400000|2020-09-25 12:20:00|9133.6|9132.1|9135.5|9134.6|9135.5|9134.6|9132.6|9131.7|493
1601036700000|2020-09-25 12:25:00|9135.6|9134.7|9138.2|9132.9|9138.5|9137.6|9135.5|9132.7|486
1601037000000|2020-09-25 12:30:00|9136.9|9133.4|9137.5|9136.6|9138.3|9137.2|9132.7|9131.6|512
1601037300000|2020-09-25 12:35:00|9137.4|9136.5|9134.2|9133.3|9137.5|9136.6|9134.1|9133.2|382
1601037600000|2020-09-25 12:40:00|9134.1|9133.2|9139.3|9138.4|9140|9139|9133.1|9132.2|548
1601037900000|2020-09-25 12:45:00|9139.2|9138.3|9134.1|9133.2|9139.3|9138.4|9133.6|9132.7|606
1601038200000|2020-09-25 12:50:00|9134.2|9133.3|9136.2|9135.3|9137|9135.8|9132|9130.9|585
1601038500000|2020-09-25 12:55:00|9136.1|9135.2|9135.6|9134.7|9138.7|9137.5|9132.9|9131.9|674
1601038800000|2020-09-25 13:00:00|9135.7|9134.8|9136.3|9135.4|9137.8|9136.7|9133.8|9132.9|562
1601039100000|2020-09-25 13:05:00|9136.4|9135.5|9137.6|9136.7|9139.1|9138.2|9136.2|9135.3|563
1601039400000|2020-09-25 13:10:00|9137.5|9136.6|9142|9141.1|9143.7|9142.4|9137.4|9136.5|584
1601039700000|2020-09-25 13:15:00|9141.9|9141|9142.5|9141.6|9143.8|9142.9|9140.6|9139.7|518
1601040000000|2020-09-25 13:20:00|9142.4|9141.5|9143.7|9142.8|9143.7|9142.8|9138.1|9137.2|558
1601040300000|2020-09-25 13:25:00|9143.6|9142.7|9148.3|9147.4|9148.4|9147.5|9143.6|9142.5|609
1601040600000|2020-09-25 13:30:00|9148.1|9147.2|9149.2|9148.3|9149.5|9148.6|9145.2|9144.3|881
1601040900000|2020-09-25 13:35:00|9149.3|9148.4|9146.5|9145.6|9150.3|9149.4|9144.8|9143.9|634
1601041200000|2020-09-25 13:40:00|9146.3|9145.4|9143.8|9142.9|9146.4|9145.5|9141.1|9140.2|718
1601041500000|2020-09-25 13:45:00|9143.9|9143|9147.3|9146.4|9149.2|9148.3|9143.5|9142.6|734
1601041800000|2020-09-25 13:50:00|9147.4|9146.5|9144.7|9143.8|9148.2|9147.3|9144.6|9143.7|716
1601042100000|2020-09-25 13:55:00|9144.5|9143.6|9150.2|9149.3|9152.3|9151.4|9144.2|9143.3|647
1601042400000|2020-09-25 14:00:00|9150.3|9149.4|9147.2|9146.3|9152.6|9151.7|9146.1|9145.2|706
1601042700000|2020-09-25 14:05:00|9147.1|9146.2|9149.3|9148.4|9153.4|9152.5|9147|9146.1|891
1601043000000|2020-09-25 14:10:00|9149.2|9148.3|9151.6|9150.7|9154.4|9153.2|9149.1|9147.9|923
1601043300000|2020-09-25 14:15:00|9151.5|9150.6|9151.6|9150.7|9152.4|9151.5|9149.6|9148.7|602
1601043600000|2020-09-25 14:20:00|9151.5|9150.6|9146.4|9145.5|9151.5|9150.6|9143.8|9142.9|802
1601043900000|2020-09-25 14:25:00|9146.5|9145.6|9146.1|9145.2|9148.7|9147.8|9144.4|9142.9|728
1601044200000|2020-09-25 14:30:00|9146.2|9145.3|9147.2|9146.3|9149.6|9148.7|9145|9143.6|707
1601044500000|2020-09-25 14:35:00|9147.3|9146.4|9146.8|9145.9|9149.4|9148.2|9146.5|9145.5|597
1601044800000|2020-09-25 14:40:00|9146.6|9145.7|9148.5|9147.6|9150.3|9149.4|9145.3|9144.3|804
1601045100000|2020-09-25 14:45:00|9148.4|9147.5|9146.6|9145.7|9149.8|9148.7|9145.5|9144.6|605
1601045400000|2020-09-25 14:50:00|9146.7|9145.8|9145|9144.1|9151.3|9150.1|9144|9143.1|747
1601045700000|2020-09-25 14:55:00|9145.1|9144.2|9146.1|9144.6|9146.4|9145.5|9140|9138.8|901
1601046000000|2020-09-25 15:00:00|9145.9|9145|9150.6|9149.7|9150.7|9149.8|9144.8|9143.9|836
1601046300000|2020-09-25 15:05:00|9150.4|9149.5|9152.5|9151.6|9155.7|9154.8|9147|9145.7|841
1601046600000|2020-09-25 15:10:00|9152.7|9151.8|9144|9142.5|9153.5|9152.6|9143.4|9142.5|572
1601046900000|2020-09-25 15:15:00|9143.8|9142.9|9145.2|9144.3|9145.3|9144.4|9143.2|9142|410
1601047200000|2020-09-25 15:20:00|9145.1|9144.2|9147|9146.1|9148.1|9147.1|9145|9143.8|402
1601047500000|2020-09-25 15:25:00|9147.1|9146.2|9146.7|9145.2|9150.2|9149.2|9145.4|9144.4|482
1601047800000|2020-09-25 15:30:00|9146.4|9145.5|9145.7|9144.8|9148.4|9147.5|9145.6|9144.7|528
1601048100000|2020-09-25 15:35:00|9145.8|9144.9|9149.3|9148.4|9150.4|9149.5|9144.9|9144|698
1601048400000|2020-09-25 15:40:00|9149.2|9148.3|9149.2|9148.3|9150.9|9150|9146.6|9145.7|562
1601048700000|2020-09-25 15:45:00|9149.3|9148.4|9150.6|9149.7|9150.9|9150|9148.3|9147.4|576
1601049000000|2020-09-25 15:50:00|9150.7|9149.8|9149.9|9149|9151.3|9150.4|9148.8|9147.9|491
1601049300000|2020-09-25 15:55:00|9149.8|9148.9|9144.6|9143.7|9150.2|9149.3|9144.4|9143.5|487
1601049600000|2020-09-25 16:00:00|9144.7|9143.8|9146.4|9145.5|9148.1|9147.2|9144.7|9143.8|514
1601049900000|2020-09-25 16:05:00|9146.3|9145.4|9139.7|9138.8|9146.7|9145.8|9139.7|9138.8|592
1601050200000|2020-09-25 16:10:00|9139.6|9138.7|9137.4|9136.5|9140.1|9139.2|9136.1|9135.2|495
1601050500000|2020-09-25 16:15:00|9137.5|9136.6|9142.1|9141.2|9144.3|9143.4|9137.5|9136.6|409
1601050800000|2020-09-25 16:20:00|9142.2|9141.3|9146.2|9145.3|9146.3|9145.4|9141.8|9140.9|502
1601051100000|2020-09-25 16:25:00|9146.1|9145.2|9146.8|9145.9|9147.9|9147|9145.2|9144.3|414
1601051400000|2020-09-25 16:30:00|9146.7|9145.8|9149.2|9148.3|9151.2|9150.3|9146.6|9145.7|449
1601051700000|2020-09-25 16:35:00|9149.1|9148.2|9146.9|9146|9149.2|9148.3|9146.7|9145.8|475
1601052000000|2020-09-25 16:40:00|9147|9146.1|9148.7|9147.8|9148.8|9147.9|9146.4|9145.5|432
1601052300000|2020-09-25 16:45:00|9148.9|9148|9153|9152.1|9153.3|9152.4|9148.7|9147.8|352
1601052600000|2020-09-25 16:50:00|9152.8|9151.9|9150.3|9149.4|9153|9152.1|9150.1|9149.2|282
1601052900000|2020-09-25 16:55:00|9150.4|9149.5|9147.5|9146.6|9150.4|9149.5|9146.8|9145.9|387
1601053200000|2020-09-25 17:00:00|9147.6|9146.7|9150.9|9150|9151.3|9150.4|9147.3|9146.4|562
1601053500000|2020-09-25 17:05:00|9151|9150.1|9147.9|9147|9151|9150.1|9146.8|9145.9|347
1601053800000|2020-09-25 17:10:00|9148|9147.1|9148.9|9148|9150.5|9149.6|9147.6|9146.7|355
1601054100000|2020-09-25 17:15:00|9148.8|9147.9|9145.1|9144.2|9148.9|9148|9144.1|9143.2|459
1601054400000|2020-09-25 17:20:00|9145|9144.1|9146.6|9145.7|9147.9|9147|9143.9|9143|426
1601054700000|2020-09-25 17:25:00|9146.7|9145.8|9147.5|9146.6|9148.9|9148|9146.4|9145.5|254
1601055000000|2020-09-25 17:30:00|9147.4|9146.5|9147.4|9146.5|9147.9|9147|9146|9145.1|349
1601055300000|2020-09-25 17:35:00|9147.3|9146.4|9147.7|9146.8|9147.7|9146.8|9145.3|9144.4|341
1601055600000|2020-09-25 17:40:00|9147.6|9146.7|9145.3|9144.4|9147.7|9146.8|9144.9|9143.8|374
1601055900000|2020-09-25 17:45:00|9145.2|9144.3|9142.9|9141.4|9145.3|9144.4|9142.4|9141.1|451
1601056200000|2020-09-25 17:50:00|9142.8|9141.3|9142.9|9142|9144.4|9143.5|9142.2|9141.3|318
1601056500000|2020-09-25 17:55:00|9142.8|9141.9|9142.1|9141.2|9144.1|9142.9|9142.1|9141.1|368
1601056800000|2020-09-25 18:00:00|9142|9141.1|9142.1|9141.2|9142.7|9141.6|9139.8|9138.9|631
1601057100000|2020-09-25 18:05:00|9142.2|9141.3|9141.3|9140.4|9142.5|9141.6|9140.8|9139.9|341
1601057400000|2020-09-25 18:10:00|9141.2|9140.3|9141.1|9140.2|9142|9141.1|9140.7|9139.8|255
1601057700000|2020-09-25 18:15:00|9141|9140.1|9140.1|9139.2|9141.5|9140.6|9139.1|9138.2|383
1601058000000|2020-09-25 18:20:00|9140.2|9139.3|9138.6|9137.7|9140.6|9139.6|9136.6|9135.7|358
1601058300000|2020-09-25 18:25:00|9138.7|9137.8|9134.4|9133.5|9138.8|9137.9|9133|9132.1|494
1601058600000|2020-09-25 18:30:00|9134.5|9133.6|9137.6|9136.7|9137.8|9136.9|9134.4|9133.5|268
1601058900000|2020-09-25 18:35:00|9137.5|9136.6|9138.2|9137.3|9140.1|9139.2|9137.4|9136.5|329
1601059200000|2020-09-25 18:40:00|9138|9137.1|9136|9135.1|9139.9|9138.4|9136|9135.1|270
1601059500000|2020-09-25 18:45:00|9136.1|9135.2|9135.3|9134.4|9136.6|9135.7|9133.9|9133|265
1601059800000|2020-09-25 18:50:00|9135.4|9134.5|9135.3|9134.4|9136.3|9135.4|9134.6|9133.7|230
1601060100000|2020-09-25 18:55:00|9135.1|9134.2|9130.2|9129.3|9135.8|9134.9|9127.2|9126.3|580
1601060400000|2020-09-25 19:00:00|9130.5|9129|9132|9131.1|9133.9|9132.7|9129.5|9128.4|488
1601060700000|2020-09-25 19:05:00|9132.3|9131.4|9127.3|9125.8|9133.1|9131.9|9127.1|9125.7|484
1601061000000|2020-09-25 19:10:00|9127.5|9126|9127.7|9126.8|9128.4|9127.2|9125.8|9124.8|452
1601061300000|2020-09-25 19:15:00|9127.8|9126.9|9128.2|9127.3|9128.8|9127.6|9125.8|9124.7|314
1601061600000|2020-09-25 19:20:00|9128.3|9127.4|9128.1|9127.2|9129.9|9129|9126.9|9125.7|465
1601061900000|2020-09-25 19:25:00|9128.2|9127.3|9130.6|9129.7|9131.3|9130.4|9127.6|9126.7|404
1601062200000|2020-09-25 19:30:00|9130.7|9129.8|9131.1|9130.2|9131.9|9131|9129.2|9128.3|458
1601062500000|2020-09-25 19:35:00|9131.2|9130.3|9128.8|9127.9|9131.6|9130.3|9128.6|9127.5|514
1601062800000|2020-09-25 19:40:00|9128.7|9127.8|9126.1|9125.2|9128.9|9128|9125.7|9124.5|261
1601063100000|2020-09-25 19:45:00|9125.9|9125|9127.2|9126.3|9128.6|9127.4|9125.8|9124.8|518
1601063400000|2020-09-25 19:50:00|9127.7|9126.2|9123.1|9121.6|9128.7|9127.5|9122.5|9121.1|583
1601063700000|2020-09-25 19:55:00|9123.3|9121.8|9121|9119.5|9124.1|9123.1|9120.8|9119.4|521
1601064000000|2020-09-25 20:00:00|9121.2|9119.7|9120.2|9118.7|9122|9120.5|9119.7|9118.2|463
1601064300000|2020-09-25 20:05:00|9120.3|9118.8|9120.5|9119|9121.8|9120.3|9119.8|9118.3|484
1601064600000|2020-09-25 20:10:00|9120.7|9119.2|9124.8|9123.3|9125.3|9123.8|9120.2|9118.7|603
1601064900000|2020-09-25 20:15:00|9124.9|9123.4|9125.8|9124.3|9126.2|9124.7|9123.8|9122.3|531
1601065200000|2020-09-25 20:20:00|9125.5|9124.6|9125.2|9123.7|9126.8|9125.4|9123.2|9121.7|551
1601065500000|2020-09-25 20:25:00|9125.3|9123.8|9127.1|9125.6|9127.7|9126.6|9123.9|9122.4|456
1601065800000|2020-09-25 20:30:00|9126.8|9125.3|9127|9125.5|9127.7|9126.4|9126.1|9124.6|285
1601066100000|2020-09-25 20:35:00|9126.9|9125.4|9125.5|9124|9127.4|9126|9124.7|9123.2|302
1601066400000|2020-09-25 20:40:00|9125.4|9124.5|9127.3|9125.8|9128.2|9126.7|9123.7|9122.2|576
1601066700000|2020-09-25 20:45:00|9127.4|9125.9|9127.7|9126.2|9129.8|9128.3|9126.4|9124.9|658
1601067000000|2020-09-25 20:50:00|9128|9126.5|9130.9|9123.1|9133|9128.9|9126.4|9121|503
1601067300000|2020-09-25 20:55:00|9127.7|9126.2|9129.1|9122.4|9137|9128.9|9125.8|9118.5|476
1601236800000|2020-09-27 20:00:00|9107.8|9085.8|9106.6|9086.8|9111.5|9091|9102.5|9080.5|70
1601237100000|2020-09-27 20:05:00|9107.5|9086.6|9105.1|9091.4|9112.4|9095.7|9102.2|9085.1|98
1601237400000|2020-09-27 20:10:00|9102.8|9091.5|9105.1|9091.6|9113|9099|9102.8|9091.4|72
1601237700000|2020-09-27 20:15:00|9105.3|9091.5|9105.1|9091.6|9107.3|9091.6|9105.1|9088.5|8
1601238000000|2020-09-27 20:20:00|9105.2|9091.1|9105.2|9091.2|9105.2|9091.2|9105.1|9090.2|12
1601238300000|2020-09-27 20:25:00|9105.1|9091.5|9105|9091.5|9105.3|9091.5|9105|9088.2|5
1601238600000|2020-09-27 20:30:00|9104.8|9082.8|9105|9089.3|9107|9091.4|9104.1|9082.8|9
1601238900000|2020-09-27 20:35:00|9104.9|9091.3|9104.8|9090.2|9107|9091.5|9104.6|9089.1|31
1601239200000|2020-09-27 20:40:00|9105|9091.5|9105|9091.5|9105|9091.5|9104.6|9089.2|5
1601239500000|2020-09-27 20:45:00|9106.1|9091.4|9115.5|9093.5|9119.7|9097.7|9105.8|9089.7|68
1601239800000|2020-09-27 20:50:00|9112.7|9091.3|9110.5|9090.2|9118.4|9096.4|9109.2|9087.2|60
1601240100000|2020-09-27 20:55:00|9110.1|9088.9|9116.1|9094.1|9116.8|9094.8|9110.1|9088.1|43
1601240400000|2020-09-27 21:00:00|9116.8|9094.8|9116.7|9094.7|9117.1|9096.1|9115.3|9093.3|28
1601240700000|2020-09-27 21:05:00|9116|9094|9116.9|9094.9|9120.9|9098.9|9115|9093|64
1601241000000|2020-09-27 21:10:00|9116.5|9095.2|9114.9|9098.9|9122.5|9100.5|9113.4|9092.4|82
1601241300000|2020-09-27 21:15:00|9114.8|9098.5|9110|9099.8|9115.8|9102.8|9106.9|9089|411
1601241600000|2020-09-27 21:20:00|9110.6|9100.1|9113.9|9101.9|9114|9102.8|9109.4|9098.7|387
1601241900000|2020-09-27 21:25:00|9114|9102|9108.7|9096.7|9114|9103.7|9107.8|9095.8|343
1601242200000|2020-09-27 21:30:00|9107.8|9095.8|9110.1|9098.1|9110.7|9099.7|9106.6|9095.2|330
1601242500000|2020-09-27 21:35:00|9110.3|9098.3|9112|9100|9113.1|9102.2|9108.2|9096.2|370
1601242800000|2020-09-27 21:40:00|9111.8|9099.8|9115.5|9105.7|9116.7|9106.5|9109.1|9098.5|493
1601243100000|2020-09-27 21:45:00|9115.2|9104.6|9114.3|9105.4|9118.7|9107.2|9112.3|9104|380
1601243400000|2020-09-27 21:50:00|9114.7|9105.2|9114.1|9107|9116|9107.8|9112.8|9104.9|307
1601243700000|2020-09-27 21:55:00|9114.3|9107.1|9114.4|9106.8|9117|9107.5|9113.3|9105.3|249
1601244000000|2020-09-27 22:00:00|9114|9107.2|9117.4|9112.7|9120.8|9114.4|9113.8|9105.6|1063
1601244300000|2020-09-27 22:05:00|9117.3|9112.5|9118.5|9113.8|9120.4|9114.9|9116.8|9110.9|643
1601244600000|2020-09-27 22:10:00|9118.4|9114.2|9114.2|9110.5|9120|9114.9|9113.3|9108.4|798
1601244900000|2020-09-27 22:15:00|9114.4|9110.7|9116.7|9113.5|9118.5|9114.7|9113.2|9110|584
1601245200000|2020-09-27 22:20:00|9116.8|9114|9116|9113|9117.8|9115|9114.8|9111.2|307
1601245500000|2020-09-27 22:25:00|9115.9|9112.5|9115.8|9113.5|9116.3|9114.1|9114.3|9112.1|248
1601245800000|2020-09-27 22:30:00|9116.3|9113.4|9115.2|9113.7|9117.2|9114.7|9114.3|9112|321
1601246100000|2020-09-27 22:35:00|9115.3|9113.8|9116.5|9115|9118.8|9115.8|9115.3|9113.6|314
1601246400000|2020-09-27 22:40:00|9117.1|9114.2|9119.1|9117.6|9119.6|9117.6|9115.8|9114|281
1601246700000|2020-09-27 22:45:00|9119.7|9117.2|9120|9118.5|9120.6|9119|9118.6|9116.6|210
1601247000000|2020-09-27 22:50:00|9119.9|9118.4|9118.4|9116|9120.4|9118.4|9117.7|9115.3|198
1601247300000|2020-09-27 22:55:00|9117.9|9116.4|9118.4|9116.9|9119.8|9117.3|9117.5|9114.9|290
1601247600000|2020-09-27 23:00:00|9118.3|9116.8|9117.7|9115.4|9118.6|9117|9117.3|9115.4|193
1601247900000|2020-09-27 23:05:00|9117.5|9116|9118.5|9117|9119.7|9118.2|9117.3|9115.3|185
1601248200000|2020-09-27 23:10:00|9118.6|9117.1|9119.7|9118.2|9119.9|9118.4|9118.3|9116.8|124
1601248500000|2020-09-27 23:15:00|9119.6|9118.1|9119.2|9117.7|9120.4|9118.9|9118.4|9116.8|144
1601248800000|2020-09-27 23:20:00|9119.1|9117.6|9118.3|9116.8|9120.1|9118.6|9117.7|9116.2|116
1601249100000|2020-09-27 23:25:00|9118.4|9116.9|9118.6|9117.1|9118.6|9117.3|9118|9116.7|94
1601249400000|2020-09-27 23:30:00|9118.5|9117|9117.6|9116.1|9119|9117.6|9117.6|9116.1|141
1601249700000|2020-09-27 23:35:00|9117.7|9116.2|9117.6|9116.1|9117.7|9116.2|9116.4|9114.9|139
1601250000000|2020-09-27 23:40:00|9117.5|9116|9116.8|9115.3|9118.2|9116.7|9116.7|9115.2|116
1601250300000|2020-09-27 23:45:00|9116.7|9115.2|9116.3|9114.8|9117.2|9115.7|9116|9114.5|126
1601250600000|2020-09-27 23:50:00|9116.4|9114.9|9114.2|9112.7|9116.5|9115|9114.1|9112.6|177
1601250900000|2020-09-27 23:55:00|9114.3|9112.8|9115.5|9114|9115.9|9114.4|9114.2|9112.7|153
1601251200000|2020-09-28 00:00:00|9115.4|9113.9|9118.1|9116.6|9118.7|9117.5|9115.3|9113.8|291
1601251500000|2020-09-28 00:05:00|9118|9116.5|9115.9|9114.4|9118.2|9116.7|9115.9|9114.4|229
1601251800000|2020-09-28 00:10:00|9116|9114.5|9116.1|9114.6|9117|9115.7|9112.6|9111.1|455
1601252100000|2020-09-28 00:15:00|9116.2|9114.7|9114.4|9112.9|9116.2|9114.7|9113.7|9112.2|297
1601252400000|2020-09-28 00:20:00|9114.5|9113|9115.5|9114|9116.8|9115.5|9114.4|9112.9|258
1601252700000|2020-09-28 00:25:00|9115.6|9114.1|9112.7|9111.2|9115.6|9114.3|9112.5|9111|223
1601253000000|2020-09-28 00:30:00|9112.6|9111.1|9111.9|9111|9113.9|9112.4|9111.9|9110.4|267
1601253300000|2020-09-28 00:35:00|9112.2|9110.7|9110.2|9108.7|9113.7|9112.4|9109.7|9108.2|316
1601253600000|2020-09-28 00:40:00|9110.3|9108.8|9111.4|9109.9|9111.9|9110.8|9109.8|9108.5|240
1601253900000|2020-09-28 00:45:00|9111.5|9110|9113.9|9112.4|9114.1|9112.7|9110.9|9109.4|204
1601254200000|2020-09-28 00:50:00|9114|9112.5|9109.6|9108.1|9114|9112.5|9108.4|9106.9|433
1601254500000|2020-09-28 00:55:00|9109.7|9108.2|9109.9|9108.4|9113.8|9112.3|9108.8|9107.3|540
1601254800000|2020-09-28 01:00:00|9110|9108.5|9109.5|9108|9110|9108.7|9107.8|9106.3|342
1601255100000|2020-09-28 01:05:00|9109.4|9107.9|9108.7|9107.8|9109.5|9108|9107|9105.5|234
1601255400000|2020-09-28 01:10:00|9108.6|9107.7|9110|9108.5|9110.7|9109.6|9108.6|9107.5|282
1601255700000|2020-09-28 01:15:00|9109.9|9108.4|9109.6|9108.1|9110.1|9109|9108.6|9107.4|188
1601256000000|2020-09-28 01:20:00|9109.5|9108|9109.9|9109|9110.3|9109.1|9108.6|9107.4|190
1601256300000|2020-09-28 01:25:00|9110.1|9108.6|9109|9108.1|9110.3|9109.1|9108.9|9107.7|244
1601256600000|2020-09-28 01:30:00|9109.3|9107.8|9107.8|9106.3|9109.5|9108.4|9107.1|9106.1|243
1601256900000|2020-09-28 01:35:00|9107.9|9106.4|9108.3|9107.4|9109.3|9108.2|9107.9|9106.4|304
1601257200000|2020-09-28 01:40:00|9108.4|9107.5|9109.6|9108.7|9109.9|9108.7|9107.2|9106|253
1601257500000|2020-09-28 01:45:00|9109.7|9108.8|9111.1|9109.6|9111.2|9110.1|9109.4|9108.2|280
1601257800000|2020-09-28 01:50:00|9111.2|9109.7|9112.4|9111.5|9112.7|9111.5|9110.4|9109.1|361
1601258100000|2020-09-28 01:55:00|9112.3|9111.4|9111.1|9110.2|9113|9112.1|9111.1|9109.7|215
1601258400000|2020-09-28 02:00:00|9111|9110.1|9110.7|9109.8|9111.7|9110.6|9110.2|9109|179
1601258700000|2020-09-28 02:05:00|9110.9|9109.4|9111.3|9110.4|9111.7|9110.5|9110.4|9109|174
1601259000000|2020-09-28 02:10:00|9111.4|9110.5|9110.8|9109.9|9112|9111.1|9110.2|9108.9|224
1601259300000|2020-09-28 02:15:00|9110.7|9109.8|9111.8|9110.9|9112.1|9111.1|9110.6|9109.6|179
1601259600000|2020-09-28 02:20:00|9111.9|9111|9111.5|9110.6|9112.1|9111.1|9110|9108.8|168
1601259900000|2020-09-28 02:25:00|9111.6|9110.7|9112.9|9112|9112.9|9112|9111.6|9110.5|162
1601260200000|2020-09-28 02:30:00|9112.8|9111.9|9114.4|9112.9|9114.5|9113.4|9112.5|9111.6|240
1601260500000|2020-09-28 02:35:00|9114.3|9112.8|9113.3|9112.4|9114.3|9113.2|9113.2|9112|132
1601260800000|2020-09-28 02:40:00|9113.4|9112.5|9115.3|9114.4|9115.6|9114.5|9113.3|9112.4|134
1601261100000|2020-09-28 02:45:00|9115.4|9114.5|9115.4|9114.5|9116|9114.8|9114.8|9113.8|130
1601261400000|2020-09-28 02:50:00|9115.3|9114.4|9115.9|9114.4|9116.3|9115|9115.3|9114.1|127
1601261700000|2020-09-28 02:55:00|9116|9114.5|9113.1|9112.2|9116.3|9115.2|9113|9111.7|353
1601262000000|2020-09-28 03:00:00|9113.2|9112.3|9112.9|9112|9113.7|9112.6|9111.8|9110.5|226
1601262300000|2020-09-28 03:05:00|9112.8|9111.9|9113.2|9111.7|9114.2|9113|9112.8|9111.6|145
1601262600000|2020-09-28 03:10:00|9112.8|9111.9|9112.6|9111.7|9112.8|9111.9|9112.2|9110.8|100
1601262900000|2020-09-28 03:15:00|9112.4|9111.5|9113.2|9111.7|9114|9112.7|9112.4|9111.3|118
1601263200000|2020-09-28 03:20:00|9113.3|9111.8|9112.3|9110.8|9114|9112.6|9111.6|9110.5|180
1601263500000|2020-09-28 03:25:00|9112.2|9110.7|9112.3|9111.4|9112.6|9111.6|9111.5|9110.6|139
1601263800000|2020-09-28 03:30:00|9112.4|9111.5|9111.6|9110.1|9112.8|9111.6|9111.2|9110.1|182
1601264100000|2020-09-28 03:35:00|9111.7|9110.7|9112|9111.1|9112.5|9111.4|9111.2|9110.1|132
1601264400000|2020-09-28 03:40:00|9111.9|9111|9112.3|9111.4|9112.5|9111.6|9111|9109.8|138
1601264700000|2020-09-28 03:45:00|9112.2|9111.3|9112.2|9111.3|9112.4|9111.5|9111.5|9110.6|99
1601265000000|2020-09-28 03:50:00|9112.3|9111.4|9111.7|9110.8|9112.3|9111.4|9110.6|9109.5|159
1601265300000|2020-09-28 03:55:00|9111.8|9110.9|9110.9|9109.4|9112.6|9111.6|9110.6|9109.4|126
1601265600000|2020-09-28 04:00:00|9111|9109.5|9110.9|9110|9111|9110.1|9109.9|9108.7|119
1601265900000|2020-09-28 04:05:00|9111|9110.1|9110.7|9109.8|9111.5|9110.5|9110.5|9109.6|110
1601266200000|2020-09-28 04:10:00|9110.6|9109.7|9110.8|9109.9|9111|9109.9|9109.6|9108.7|129
1601266500000|2020-09-28 04:15:00|9110.7|9109.8|9112.9|9112|9113.2|9112.3|9110.5|9109.6|193
1601266800000|2020-09-28 04:20:00|9113|9112.1|9113.9|9113|9114.1|9113.2|9112.7|9111.5|236
1601267100000|2020-09-28 04:25:00|9113.7|9112.8|9113.6|9112.7|9114.6|9113.5|9113.2|9112.1|173
1601267400000|2020-09-28 04:30:00|9113.5|9112.6|9113.7|9112.2|9113.8|9112.7|9112.7|9111.5|162
1601267700000|2020-09-28 04:35:00|9113.6|9112.1|9114.2|9113.3|9114.7|9113.5|9113.3|9112.1|121
1601268000000|2020-09-28 04:40:00|9114.1|9113.2|9113.8|9112.9|9114.4|9113.4|9113.7|9112.7|69
1601268300000|2020-09-28 04:45:00|9113.7|9112.8|9113.8|9112.9|9114.2|9113.3|9113.5|9112.4|115
1601268600000|2020-09-28 04:50:00|9113.9|9113|9113.1|9112.2|9113.9|9113|9113|9112.1|105
1601268900000|2020-09-28 04:55:00|9113|9112.1|9109.9|9109|9113.1|9112.2|9109.9|9108.8|271
1601269200000|2020-09-28 05:00:00|9110|9109.1|9110.5|9109|9110.6|9109.7|9109.8|9108.8|136
1601269500000|2020-09-28 05:05:00|9110.3|9109.4|9110.4|9109.5|9110.4|9109.5|9109.9|9109|62
1601269800000|2020-09-28 05:10:00|9110.3|9109.4|9110.3|9109.4|9110.5|9109.6|9110|9109|108
1601270100000|2020-09-28 05:15:00|9110.2|9109.3|9109.1|9108.2|9110.2|9109.3|9109|9108.1|110
1601270400000|2020-09-28 05:20:00|9109|9108.1|9108.6|9107.1|9109.2|9108.2|9108.3|9107.1|97
1601270700000|2020-09-28 05:25:00|9108.7|9107.2|9108.5|9107.6|9108.8|9107.9|9107.2|9106.3|136
1601271000000|2020-09-28 05:30:00|9108.6|9107.7|9107.9|9107|9108.6|9107.7|9107.2|9106.3|149
1601271300000|2020-09-28 05:35:00|9108|9107.1|9107.6|9106.7|9108.2|9107.3|9107.2|9106.2|139
1601271600000|2020-09-28 05:40:00|9107.7|9106.8|9107.1|9106.2|9107.8|9106.9|9106.7|9105.6|136
1601271900000|2020-09-28 05:45:00|9107.2|9106.3|9107.2|9106.3|9107.8|9106.7|9106.9|9105.8|149
1601272200000|2020-09-28 05:50:00|9107.1|9106.2|9108.9|9108|9109.6|9108.7|9107|9106.1|253
1601272500000|2020-09-28 05:55:00|9108.8|9107.9|9105.6|9104.7|9110.3|9108.8|9105.4|9104|362
1601272800000|2020-09-28 06:00:00|9105.5|9104.6|9101.2|9099.7|9106.6|9105.4|9100.2|9098.9|478
1601273100000|2020-09-28 06:05:00|9100.8|9099.9|9103|9102.1|9103.1|9102.2|9099.4|9098.4|434
1601273400000|2020-09-28 06:10:00|9103.3|9101.8|9104|9103.1|9106.2|9105.3|9102.9|9101.7|337
1601273700000|2020-09-28 06:15:00|9104.1|9103.2|9103.8|9102.9|9105.7|9104.6|9102.3|9101.4|340
1601274000000|2020-09-28 06:20:00|9103.9|9103|9102.2|9101.3|9104.8|9103.9|9102|9101.1|242
1601274300000|2020-09-28 06:25:00|9101.6|9100.7|9104.2|9103.3|9104.4|9103.5|9101.6|9100.3|374
1601274600000|2020-09-28 06:30:00|9104.3|9103.4|9111|9110.1|9111.4|9110.5|9104.1|9103.2|389
1601274900000|2020-09-28 06:35:00|9111.1|9110.2|9108.5|9107.6|9111.4|9110.5|9108.5|9107.6|305
1601275200000|2020-09-28 06:40:00|9108.7|9107.8|9109.3|9108.4|9113.3|9112.4|9108.5|9107.6|418
1601275500000|2020-09-28 06:45:00|9109.4|9108.5|9110.7|9109.8|9112|9111.1|9109.4|9108.5|343
1601275800000|2020-09-28 06:50:00|9110.8|9109.9|9106.7|9105.8|9111.4|9110.5|9106.5|9105.6|334
1601276100000|2020-09-28 06:55:00|9106.6|9105.7|9098|9097.1|9107|9106.1|9097.7|9096.5|523
1601276400000|2020-09-28 07:00:00|9097.9|9097|9097.6|9096.7|9102.4|9101.5|9096|9094.6|852
1601276700000|2020-09-28 07:05:00|9097.8|9096.3|9107.9|9107|9108.3|9107.4|9097|9095.9|757
1601277000000|2020-09-28 07:10:00|9107.8|9106.9|9106.2|9105.3|9110.3|9109.1|9105.6|9104.5|593
1601277300000|2020-09-28 07:15:00|9106|9105.1|9102.3|9101.4|9106.9|9106|9102.1|9100.9|523
1601277600000|2020-09-28 07:20:00|9102.4|9101.5|9099|9098.1|9102.9|9101.9|9098.9|9098|483
1601277900000|2020-09-28 07:25:00|9098.9|9098|9093.9|9093|9101.1|9100.1|9092.5|9091.3|679
1601278200000|2020-09-28 07:30:00|9094.1|9092.6|9090.3|9088.8|9097.2|9096.1|9089.8|9088.8|699
1601278500000|2020-09-28 07:35:00|9090.4|9088.9|9088.3|9087.4|9090.6|9089.5|9086.7|9085.6|680
1601278800000|2020-09-28 07:40:00|9088.2|9087.3|9093.8|9092.9|9095.6|9094.7|9088.2|9087.3|592
1601279100000|2020-09-28 07:45:00|9093.9|9093|9089.1|9087.6|9094.8|9093.9|9088.6|9087.6|432
1601279400000|2020-09-28 07:50:00|9088.8|9087.3|9088.7|9087.8|9089|9087.9|9084.3|9083.4|648
1601279700000|2020-09-28 07:55:00|9089|9088.1|9089.2|9087.7|9090.6|9089.2|9085.4|9084|667
1601280000000|2020-09-28 08:00:00|9089.1|9087.6|9090.6|9089.7|9092.7|9091.7|9089.1|9087.6|773
1601280300000|2020-09-28 08:05:00|9090.5|9089.6|9087.2|9086.3|9091.4|9090.3|9085.8|9084.7|640
1601280600000|2020-09-28 08:10:00|9087.3|9086.4|9087.6|9086.7|9090|9089|9086|9085|519
1601280900000|2020-09-28 08:15:00|9087.8|9086.3|9086.1|9085.2|9088.3|9087.4|9085.9|9085|546
1601281200000|2020-09-28 08:20:00|9086|9085.1|9087.3|9086.4|9088.3|9087.4|9086|9085.1|482
1601281500000|2020-09-28 08:25:00|9087.2|9086.3|9086.1|9085.2|9088.4|9087.3|9082.6|9081.7|656
1601281800000|2020-09-28 08:30:00|9086.2|9085.3|9074.1|9073.2|9086.5|9085.4|9070.5|9069.6|1058
1601282100000|2020-09-28 08:35:00|9074.3|9073.4|9071.7|9070.8|9074.5|9073.6|9071.6|9070.7|672
1601282400000|2020-09-28 08:40:00|9071.8|9070.9|9070.8|9069.9|9072|9071.1|9068|9067.1|856
1601282700000|2020-09-28 08:45:00|9071|9070.1|9072.7|9071.8|9073.5|9072.6|9068.5|9067.6|779
1601283000000|2020-09-28 08:50:00|9072.8|9071.9|9073.2|9072.3|9074.3|9073.4|9069.6|9068.7|809
1601283300000|2020-09-28 08:55:00|9073.1|9072.2|9076.9|9076|9077.4|9076.3|9070.9|9069.7|737
1601283600000|2020-09-28 09:00:00|9077|9076.1|9072|9071.1|9078.1|9077.2|9070.4|9069.3|791
1601283900000|2020-09-28 09:05:00|9071.6|9070.7|9072.8|9071.9|9073.2|9072.3|9068.6|9067.7|560
1601284200000|2020-09-28 09:10:00|9072.7|9071.8|9076.3|9075.4|9076.4|9075.5|9070.3|9069.4|541
1601284500000|2020-09-28 09:15:00|9076.4|9075.5|9075.6|9074.7|9077.8|9076.6|9074.9|9073.8|519
1601284800000|2020-09-28 09:20:00|9075.7|9074.8|9062.8|9061.3|9076.2|9075|9062.4|9061.2|705
1601285100000|2020-09-28 09:25:00|9062.3|9061.4|9064.3|9062.8|9064.7|9063.5|9056.5|9055|816
1601285400000|2020-09-28 09:30:00|9064.4|9062.9|9066.3|9065.4|9068.6|9067.7|9063.4|9062.1|608
1601285700000|2020-09-28 09:35:00|9066.2|9065.3|9066.1|9065.2|9067|9066.1|9063.1|9061.9|502
1601286000000|2020-09-28 09:40:00|9066.2|9065.3|9064.1|9063.2|9066.4|9065.5|9063|9062.1|459
1601286300000|2020-09-28 09:45:00|9064.2|9063.3|9057.9|9057|9065.3|9064.4|9057|9056|581
1601286600000|2020-09-28 09:50:00|9057.8|9056.9|9063.8|9062.9|9063.9|9063|9057.8|9056.9|522
1601286900000|2020-09-28 09:55:00|9063.9|9063|9064.5|9063|9066.3|9065|9062.2|9060.9|618
1601287200000|2020-09-28 10:00:00|9064.2|9063.3|9057.6|9056.7|9064.8|9063.6|9057|9056|551
1601287500000|2020-09-28 10:05:00|9056.9|9056|9050.9|9049.4|9057.5|9056.5|9047.5|9046.3|756
1601287800000|2020-09-28 10:10:00|9051|9049.5|9044.4|9042.9|9051.1|9049.9|9044.4|9042.9|745
1601288100000|2020-09-28 10:15:00|9044.3|9042.8|9046|9045.1|9047.7|9046.8|9044.3|9042.8|727
1601288400000|2020-09-28 10:20:00|9046.1|9045.2|9047.4|9046.5|9050.7|9049.8|9046|9044.9|686
1601288700000|2020-09-28 10:25:00|9047.5|9046.6|9045.9|9045|9047.6|9046.7|9044.7|9043.8|451
1601289000000|2020-09-28 10:30:00|9045.8|9044.9|9042|9041.1|9046.2|9045.3|9041.9|9041|603
1601289300000|2020-09-28 10:35:00|9041.7|9040.8|9043.5|9042.6|9043.8|9042.9|9040.9|9040|510
1601289600000|2020-09-28 10:40:00|9043.1|9042.2|9041.9|9041|9044.5|9043.6|9041.4|9040.3|480
1601289900000|2020-09-28 10:45:00|9042.2|9041.3|9034.2|9033.3|9042.7|9041.8|9033.4|9032.3|478
1601290200000|2020-09-28 10:50:00|9034.1|9033.2|9030.6|9029.7|9035.5|9034.5|9030.3|9029.4|586
1601290500000|2020-09-28 10:55:00|9030.7|9029.8|9038.6|9037.1|9038.9|9038|9030.7|9029.7|524
1601290800000|2020-09-28 11:00:00|9038.3|9037.4|9037.6|9036.7|9041|9040.1|9036.6|9035.7|606
1601291100000|2020-09-28 11:05:00|9037.5|9036.6|9038.2|9037.3|9038.7|9037.8|9036|9035.1|454
1601291400000|2020-09-28 11:10:00|9038.1|9037.2|9031.5|9030.6|9038.1|9037.2|9029.8|9028.8|587
1601291700000|2020-09-28 11:15:00|9031.4|9030.5|9033.7|9032.8|9035.2|9034.3|9030.3|9029.1|489
1601292000000|2020-09-28 11:20:00|9033.8|9032.9|9036|9034.5|9036|9034.6|9032.3|9031.1|442
1601292300000|2020-09-28 11:25:00|9036.1|9034.6|9039.8|9038.9|9040.8|9039.9|9035.9|9034.6|620
1601292600000|2020-09-28 11:30:00|9039.7|9038.8|9033.5|9032.6|9040|9039.1|9033.5|9032.6|511
1601292900000|2020-09-28 11:35:00|9033.4|9032.5|9034.3|9032.8|9035.1|9033.8|9025.9|9024.4|935
1601293200000|2020-09-28 11:40:00|9033.9|9033|9038.6|9037.7|9039.8|9038.7|9033.5|9032.1|730
1601293500000|2020-09-28 11:45:00|9038.3|9037.4|9041|9040.1|9042.5|9041.6|9038.1|9037.2|572
1601293800000|2020-09-28 11:50:00|9041.1|9040.2|9043.2|9042.3|9044.3|9043.4|9037|9036.1|607
1601294100000|2020-09-28 11:55:00|9043.3|9042.4|9047.2|9046.3|9047.4|9046.5|9042.1|9041.2|642
1601294400000|2020-09-28 12:00:00|9046.9|9046|9048.1|9047.2|9049.3|9048.4|9044.4|9043.5|600
1601294700000|2020-09-28 12:05:00|9048|9047.1|9045.8|9044.9|9048.1|9047.2|9045.7|9044.8|462
1601295000000|2020-09-28 12:10:00|9045.7|9044.8|9051.5|9050.6|9051.9|9051|9044.1|9043.2|605
1601295300000|2020-09-28 12:15:00|9051.4|9050.5|9060.1|9059.2|9060.1|9059.2|9050.7|9049.8|704
1601295600000|2020-09-28 12:20:00|9060.2|9059.3|9059|9058.1|9063.8|9062.9|9046.1|9044.9|885
1601295900000|2020-09-28 12:25:00|9059.3|9058.4|9056.4|9054.9|9069.3|9067.8|9054.6|9053.2|1125
1601296200000|2020-09-28 12:30:00|9056.6|9055.1|9059.1|9058.2|9059.6|9058.3|9053|9051.9|615
1601296500000|2020-09-28 12:35:00|9059|9058.1|9072.7|9071.8|9073.6|9072.4|9057.5|9056.3|688
1601296800000|2020-09-28 12:40:00|9072.6|9071.7|9073.1|9072.2|9075.6|9074.7|9070.6|9069.7|791
1601297100000|2020-09-28 12:45:00|9073.2|9072.3|9066.3|9064.8|9073.5|9072.3|9066.1|9064.6|692
1601297400000|2020-09-28 12:50:00|9066.4|9064.9|9070.3|9068.8|9070.7|9069.8|9063.3|9062.1|627
1601297700000|2020-09-28 12:55:00|9070.4|9068.9|9064|9062.5|9070.4|9068.9|9063.4|9061.9|617
1601298000000|2020-09-28 13:00:00|9063.7|9062.8|9067.4|9066.5|9071.4|9070.3|9061.4|9059.9|598
1601298300000|2020-09-28 13:05:00|9067.3|9066.4|9068.4|9067.5|9069.2|9068.3|9065.1|9064|452
1601298600000|2020-09-28 13:10:00|9068.5|9067.6|9069.6|9068.7|9070.3|9069|9067.1|9066.1|557
1601298900000|2020-09-28 13:15:00|9069.5|9068.6|9067.7|9066.8|9071.5|9070.6|9065|9064.1|543
1601299200000|2020-09-28 13:20:00|9067.6|9066.7|9066.6|9065.7|9069|9068.1|9066|9065.1|408
1601299500000|2020-09-28 13:25:00|9066.5|9065.6|9069.1|9068.2|9072.5|9071.6|9066.5|9065.6|442
1601299800000|2020-09-28 13:30:00|9069.3|9068.4|9066|9065.1|9070.6|9069.7|9064|9063.1|779
1601300100000|2020-09-28 13:35:00|9065.9|9065|9071|9070.1|9071.1|9070.2|9064|9063.1|592
1601300400000|2020-09-28 13:40:00|9070.8|9069.9|9066|9065.1|9070.8|9069.9|9064.9|9064|497
1601300700000|2020-09-28 13:45:00|9066.1|9065.2|9064.4|9063.5|9066.1|9065.2|9056.7|9055.8|871
1601301000000|2020-09-28 13:50:00|9064.3|9063.4|9065.2|9064.3|9065.9|9064.9|9063.8|9062.9|691
1601301300000|2020-09-28 13:55:00|9065.3|9064.4|9069.5|9068.6|9070|9069.1|9064.8|9063.9|477
1601301600000|2020-09-28 14:00:00|9069.6|9068.7|9065.7|9064.8|9071.2|9070.3|9065.7|9064.8|689
1601301900000|2020-09-28 14:05:00|9065.6|9064.7|9066.6|9065.7|9070.9|9070|9065.6|9064.6|676
1601302200000|2020-09-28 14:10:00|9066.5|9065.6|9062.1|9060.6|9066.6|9065.7|9061.3|9060.1|803
1601302500000|2020-09-28 14:15:00|9062.2|9060.7|9056.7|9055.8|9062.2|9060.7|9055.5|9054.5|534
1601302800000|2020-09-28 14:20:00|9056.9|9056|9061.4|9060.5|9063.4|9062.5|9056.9|9056|476
1601303100000|2020-09-28 14:25:00|9061.3|9060.4|9061.8|9060.9|9064.1|9063.2|9060.1|9059.2|507
1601303400000|2020-09-28 14:30:00|9061.7|9060.8|9061.9|9061|9062.5|9061.5|9060.4|9059.5|524
1601303700000|2020-09-28 14:35:00|9061.8|9060.9|9061.1|9060.2|9064.4|9063.3|9060.8|9059.9|541
1601304000000|2020-09-28 14:40:00|9061|9060.1|9064.8|9063.9|9066.3|9065.4|9058.9|9058|618
1601304300000|2020-09-28 14:45:00|9064.7|9063.8|9067|9066.1|9068.4|9067.5|9064.6|9063.7|614
1601304600000|2020-09-28 14:50:00|9067.1|9066.2|9069.8|9068.9|9070.8|9069.9|9065.2|9064.1|752
1601304900000|2020-09-28 14:55:00|9069.9|9069|9068.1|9067.2|9072.3|9071.4|9068.1|9067.2|769
1601305200000|2020-09-28 15:00:00|9068|9067.1|9065.7|9064.8|9070|9069.1|9063.8|9062.9|912
1601305500000|2020-09-28 15:05:00|9065.8|9064.9|9065.7|9064.8|9067.8|9066.9|9065|9063.7|641
1601305800000|2020-09-28 15:10:00|9065.6|9064.7|9069.8|9068.9|9070|9069.1|9063|9062.1|525
1601306100000|2020-09-28 15:15:00|9069.7|9068.8|9072.8|9071.9|9076.1|9075.2|9069.4|9068.5|420
1601306400000|2020-09-28 15:20:00|9072.7|9071.8|9072.4|9071.5|9074|9073.1|9070.7|9069.8|457
1601306700000|2020-09-28 15:25:00|9072.5|9071.6|9065.8|9064.9|9073.6|9072.7|9065.8|9064.8|510
1601307000000|2020-09-28 15:30:00|9065.7|9064.8|9064.9|9064|9067.9|9067|9064.1|9063.2|655
1601307300000|2020-09-28 15:35:00|9065|9064.1|9066.2|9065.3|9068.4|9067.5|9065|9064.1|474
1601307600000|2020-09-28 15:40:00|9066.3|9065.4|9064.6|9063.7|9068.3|9067.4|9064.1|9063.2|518
1601307900000|2020-09-28 15:45:00|9064.7|9063.8|9067.4|9066.5|9068.2|9067.3|9064.5|9063.6|477
1601308200000|2020-09-28 15:50:00|9067.5|9066.6|9068|9067.1|9069.2|9068.3|9065.4|9064.5|515
1601308500000|2020-09-28 15:55:00|9067.9|9067|9064.5|9063.6|9068.6|9067.7|9061.5|9060.6|481
1601308800000|2020-09-28 16:00:00|9064.7|9063.2|9068.4|9067.5|9068.5|9067.6|9062.8|9061.9|530
1601309100000|2020-09-28 16:05:00|9068.2|9067.3|9073.6|9072.7|9076|9075.1|9068.2|9067.3|510
1601309400000|2020-09-28 16:10:00|9073.5|9072.6|9073.6|9072.7|9075.4|9074.5|9072.4|9071.1|509
1601309700000|2020-09-28 16:15:00|9073.5|9072.6|9074|9073.1|9075|9074.1|9072.6|9071.7|431
1601310000000|2020-09-28 16:20:00|9073.8|9072.9|9076.2|9075.3|9077.2|9076.3|9073.3|9072.4|436
1601310300000|2020-09-28 16:25:00|9076.5|9075.6|9078.2|9077.3|9078.3|9077.4|9074.4|9073.5|603
1601310600000|2020-09-28 16:30:00|9078.1|9077.2|9075|9074.1|9080.2|9079.3|9074.6|9073.7|409
1601310900000|2020-09-28 16:35:00|9075.1|9074.2|9074.7|9073.8|9076|9075.1|9074|9073.1|318
1601311200000|2020-09-28 16:40:00|9074.6|9073.7|9074.1|9073.2|9075.6|9074.7|9072.7|9071.8|341
1601311500000|2020-09-28 16:45:00|9074.2|9073.3|9073.4|9072.5|9074.2|9073.3|9072.8|9071.9|226
1601311800000|2020-09-28 16:50:00|9073.5|9072.6|9071.7|9070.8|9073.8|9072.9|9071.5|9070.6|273
1601312100000|2020-09-28 16:55:00|9071.8|9070.9|9069.6|9068.7|9072|9071.1|9069.2|9068.3|374
1601312400000|2020-09-28 17:00:00|9069.5|9068.6|9070.8|9069.9|9072.6|9071.7|9068.4|9067.5|406
1601312700000|2020-09-28 17:05:00|9070.5|9069.6|9070.8|9069.9|9071.4|9070.5|9069.2|9068.3|279
1601313000000|2020-09-28 17:10:00|9070.7|9069.8|9072.5|9071.6|9072.8|9071.9|9070.1|9069.2|340
1601313300000|2020-09-28 17:15:00|9072.6|9071.7|9073.2|9072.3|9074.5|9073.6|9072.5|9071.6|266
1601313600000|2020-09-28 17:20:00|9073.1|9072.2|9074|9073.1|9074.2|9073.3|9071.9|9071|305
1601313900000|2020-09-28 17:25:00|9073.9|9073|9076.5|9075.6|9077.2|9076.3|9073.9|9073|246
1601314200000|2020-09-28 17:30:00|9076.4|9075.5|9079.4|9078.5|9079.5|9078.6|9076.1|9075.2|283
1601314500000|2020-09-28 17:35:00|9079.3|9078.4|9078.9|9078|9079.6|9078.7|9078.1|9077.2|268
1601314800000|2020-09-28 17:40:00|9078.8|9077.9|9078.8|9077.9|9080.4|9079.5|9077.3|9076.2|287
1601315100000|2020-09-28 17:45:00|9078.7|9077.8|9076.7|9075.8|9078.9|9078|9075.9|9075|279
1601315400000|2020-09-28 17:50:00|9076.6|9075.7|9077.7|9076.8|9077.8|9076.9|9075.9|9075|260
1601315700000|2020-09-28 17:55:00|9077.8|9076.9|9079.1|9078.2|9079.7|9078.8|9076.7|9075.8|330
1601316000000|2020-09-28 18:00:00|9079.2|9078.3|9079.6|9078.7|9082|9081.1|9078.6|9077.7|435
1601316300000|2020-09-28 18:05:00|9079.5|9078.6|9080.6|9079.7|9080.8|9079.9|9078.6|9077.7|239
1601316600000|2020-09-28 18:10:00|9080.5|9079.6|9080|9079.1|9081.4|9080.5|9079.7|9078.8|193
1601316900000|2020-09-28 18:15:00|9080.1|9079.2|9077.6|9076.7|9080.3|9079.4|9077.1|9076.2|288
1601317200000|2020-09-28 18:20:00|9077.7|9076.8|9078.6|9077.7|9078.7|9077.8|9076.4|9075.5|237
1601317500000|2020-09-28 18:25:00|9078.4|9077.5|9077.6|9076.7|9079|9078.1|9077.5|9076.6|214
1601317800000|2020-09-28 18:30:00|9077.9|9077|9077.3|9076.4|9078.1|9077.2|9077.1|9076.2|271
1601318100000|2020-09-28 18:35:00|9077.4|9076.5|9079.7|9078.8|9079.9|9079|9077.2|9076.3|259
1601318400000|2020-09-28 18:40:00|9079.6|9078.7|9082.4|9081.5|9082.4|9081.5|9079.1|9078.2|355
1601318700000|2020-09-28 18:45:00|9082.5|9081.6|9084.4|9083.5|9084.5|9083.6|9082.1|9081.2|283
1601319000000|2020-09-28 18:50:00|9084.3|9083.4|9083.6|9082.7|9084.3|9083.4|9081.8|9080.9|231
1601319300000|2020-09-28 18:55:00|9083.7|9082.8|9089.2|9088.3|9089.3|9088.4|9083.4|9082.5|406
1601319600000|2020-09-28 19:00:00|9089.1|9088.2|9088.9|9088|9089.3|9088.4|9086|9085.1|627
1601319900000|2020-09-28 19:05:00|9088.8|9087.9|9087.8|9086.9|9090.5|9089.6|9087.1|9086.2|390
1601320200000|2020-09-28 19:10:00|9087.7|9086.8|9086.9|9086|9088.6|9087.7|9086.8|9085.9|248
1601320500000|2020-09-28 19:15:00|9087.1|9086.2|9089.1|9088.2|9089.4|9088.5|9087|9086.1|221
1601320800000|2020-09-28 19:20:00|9089.2|9088.3|9090.6|9089.7|9090.7|9089.8|9089.1|9088.2|225
1601321100000|2020-09-28 19:25:00|9090.7|9089.8|9090.6|9089.7|9090.7|9089.8|9089.4|9088.5|229
1601321400000|2020-09-28 19:30:00|9090.5|9089.6|9090.2|9089.3|9091.3|9090.4|9090.1|9089.2|417
1601321700000|2020-09-28 19:35:00|9090.3|9089.4|9089.7|9088.8|9090.3|9089.4|9089.5|9088.6|326
1601322000000|2020-09-28 19:40:00|9089.6|9088.7|9089.7|9088.8|9091|9090.1|9089.4|9088.5|305
1601322300000|2020-09-28 19:45:00|9089.8|9088.9|9089|9088.1|9089.9|9089|9088.9|9088|352
1601322600000|2020-09-28 19:50:00|9089.1|9088.2|9089.1|9088.2|9091.6|9090.7|9088.9|9088|406
1601322900000|2020-09-28 19:55:00|9089.2|9088.3|9092.2|9091.3|9093.3|9092.4|9089.1|9088.2|411
1601323200000|2020-09-28 20:00:00|9092.6|9091.1|9093|9092.1|9093.9|9093|9091.4|9090.1|376
1601323500000|2020-09-28 20:05:00|9092.9|9092|9093.5|9092|9093.7|9092.6|9091.6|9090.6|225
1601323800000|2020-09-28 20:10:00|9093.2|9092.3|9091.2|9090.3|9093.6|9092.5|9091.1|9090|186
1601324100000|2020-09-28 20:15:00|9091.4|9089.9|9091.5|9090.6|9091.8|9090.8|9090.7|9089.5|180
1601324400000|2020-09-28 20:20:00|9091.7|9090.8|9091.2|9089.7|9091.8|9090.8|9090.7|9089.5|148
1601324700000|2020-09-28 20:25:00|9091.1|9089.6|9089|9088.1|9091.1|9089.7|9088.7|9087.8|187
1601325000000|2020-09-28 20:30:00|9089.1|9088.2|9090.3|9089.4|9090.6|9089.7|9089|9088.1|158
1601325300000|2020-09-28 20:35:00|9090.2|9089.3|9088.8|9087.9|9090.4|9089.3|9088.6|9087.3|155
1601325600000|2020-09-28 20:40:00|9088.9|9088|9090.7|9089.2|9091.4|9090.2|9088.8|9087.7|193
1601325900000|2020-09-28 20:45:00|9090.4|9089.5|9092.2|9090.7|9092.4|9090.9|9089.7|9088.3|218
1601326200000|2020-09-28 20:50:00|9092.3|9090.8|9091.3|9089.8|9092.5|9091.1|9091.1|9089.6|284
1601326500000|2020-09-28 20:55:00|9091.4|9089.9|9094.6|9082.6|9095.5|9091.5|9091|9082.1|507
1601326800000|2020-09-28 21:00:00|9094.8|9082.8|9090.8|9078.8|9094.8|9082.8|9090.6|9078.6|46
1601327100000|2020-09-28 21:05:00|9091.4|9079.4|9092.1|9080.1|9092.6|9080.6|9089|9077|128
1601327400000|2020-09-28 21:10:00|9092.2|9080.2|9091.5|9079.5|9092.5|9080.5|9089.8|9077.8|190
1601327700000|2020-09-28 21:15:00|9091.6|9079.6|9092|9083.2|9093.7|9083.8|9088.9|9077.7|184
1601328000000|2020-09-28 21:20:00|9093.6|9081.6|9088.7|9083.3|9093.6|9085.5|9088.1|9081.1|472
1601328300000|2020-09-28 21:25:00|9088.3|9082.8|9088.5|9083|9090.3|9084.1|9087.8|9081|260
1601328600000|2020-09-28 21:30:00|9088.4|9083.3|9088.7|9082.2|9089.7|9083.9|9087.5|9081.3|389
1601328900000|2020-09-28 21:35:00|9088.6|9082.1|9088.3|9081.1|9089.7|9084.1|9087.6|9079.8|376
1601329200000|2020-09-28 21:40:00|9088.4|9081|9088.2|9081|9089.7|9081.9|9087.4|9079.8|324
1601329500000|2020-09-28 21:45:00|9088.1|9081.1|9088.1|9080.7|9089.5|9081.8|9087.1|9080.2|229
1601329800000|2020-09-28 21:50:00|9088|9080.6|9087.8|9081|9089.4|9081.5|9087.2|9079.9|262
1601330100000|2020-09-28 21:55:00|9087.6|9080.9|9087.8|9080.3|9088.5|9082|9087.1|9080.1|412
1601330400000|2020-09-28 22:00:00|9088|9080.4|9089.1|9085.5|9090.7|9086.1|9088|9080.4|588
1601330700000|2020-09-28 22:05:00|9089|9085.6|9087.7|9085.1|9089.1|9086.4|9087|9084.7|330
1601331000000|2020-09-28 22:10:00|9087.8|9085|9087.7|9085.3|9088.9|9086.6|9087.3|9084.7|436
1601331300000|2020-09-28 22:15:00|9087.8|9085.2|9087.8|9084.9|9088.9|9086.4|9086.8|9084.9|406
1601331600000|2020-09-28 22:20:00|9087.5|9085|9086.4|9084.9|9087.6|9085.5|9085.9|9084.2|314
1601331900000|2020-09-28 22:25:00|9086.5|9085|9085.9|9084.4|9086.7|9085.2|9085.5|9083.8|166
1601332200000|2020-09-28 22:30:00|9086|9084.5|9085.2|9083.7|9086.9|9084.9|9085.1|9083.2|278
1601332500000|2020-09-28 22:35:00|9085.3|9083.8|9085.6|9083.4|9086|9084.1|9084.5|9082.5|364
1601332800000|2020-09-28 22:40:00|9085.3|9083.2|9085.4|9083.9|9086.5|9084.4|9084.9|9082.8|262
1601333100000|2020-09-28 22:45:00|9085.3|9083.8|9085.1|9083.6|9085.7|9084|9085.1|9083.4|127
1601333400000|2020-09-28 22:50:00|9085.3|9083.8|9083.8|9082.3|9085.4|9083.9|9083.6|9081.7|221
1601333700000|2020-09-28 22:55:00|9083.7|9082.2|9083.7|9082.2|9085.3|9083.4|9083.7|9081.9|133
1601334000000|2020-09-28 23:00:00|9083.8|9082.3|9083.4|9081.9|9085.1|9083.2|9083.2|9081.7|180
1601334300000|2020-09-28 23:05:00|9083.5|9082|9085|9083.5|9085.3|9083.7|9082.8|9081.3|159
1601334600000|2020-09-28 23:10:00|9085.1|9083.6|9084|9082.5|9085.7|9084.2|9083.8|9082.3|192
1601334900000|2020-09-28 23:15:00|9083.9|9082.4|9084.8|9083.3|9085.3|9083.8|9083.9|9082.4|145
1601335200000|2020-09-28 23:20:00|9084.7|9083.2|9084.7|9083.2|9085.1|9083.6|9084.5|9083|53
1601335500000|2020-09-28 23:25:00|9084.8|9083.3|9086.1|9084.6|9086.2|9084.7|9084.7|9083.2|92
1601335800000|2020-09-28 23:30:00|9086|9084.5|9084.7|9083.2|9086.7|9085.2|9084.6|9083.1|113
1601336100000|2020-09-28 23:35:00|9084.6|9083.1|9086|9084.5|9086.2|9084.7|9084.5|9083|142
1601336400000|2020-09-28 23:40:00|9086.1|9084.6|9080.3|9078|9086.2|9084.7|9075.3|9072.6|241
1601336700000|2020-09-28 23:45:00|9080.1|9078.6|9076.7|9075.2|9080.8|9078.9|9075.7|9074.2|404
1601337000000|2020-09-28 23:50:00|9076.6|9075.1|9067.6|9066.1|9076.8|9075.3|9066.1|9064.3|671
1601337300000|2020-09-28 23:55:00|9067.7|9066.2|9071.3|9069.8|9073.6|9072|9067.3|9065.6|496
1601337600000|2020-09-29 00:00:00|9071.6|9070.1|9074.4|9072.9|9076|9074.5|9071.4|9070.1|490
1601337900000|2020-09-29 00:05:00|9074.5|9073|9072.5|9071|9074.6|9073.1|9072.5|9071|286
1601338200000|2020-09-29 00:10:00|9072.4|9070.9|9074.2|9072.7|9074.4|9073.2|9071.9|9070.6|310
1601338500000|2020-09-29 00:15:00|9074.1|9072.6|9073.2|9071.7|9075|9073.6|9072.8|9071.3|323
1601338800000|2020-09-29 00:20:00|9073.3|9071.8|9073.3|9071.8|9074.9|9073.6|9071.6|9070.4|236
1601339100000|2020-09-29 00:25:00|9073.4|9071.9|9074.4|9072.9|9074.5|9073|9072.7|9071.3|239
1601339400000|2020-09-29 00:30:00|9074.3|9072.8|9077|9075.5|9077.3|9075.8|9073.7|9072.2|340
1601339700000|2020-09-29 00:35:00|9077.1|9075.6|9076.9|9075.4|9077.8|9076.3|9076.7|9075.2|199
1601340000000|2020-09-29 00:40:00|9076.8|9075.3|9077|9076.1|9077.6|9076.2|9076.3|9075|161
1601340300000|2020-09-29 00:45:00|9077.2|9075.7|9076.5|9075|9077.4|9075.9|9075.1|9073.6|206
1601340600000|2020-09-29 00:50:00|9076.4|9074.9|9073.8|9072.3|9076.5|9075.1|9073.7|9072.2|194
1601340900000|2020-09-29 00:55:00|9073.7|9072.2|9074.9|9074|9075.9|9074.6|9073.2|9071.9|262
1601341200000|2020-09-29 01:00:00|9075|9074.1|9075.8|9074.9|9076.8|9075.6|9074.9|9073.6|271
1601341500000|2020-09-29 01:05:00|9076.1|9074.6|9074.9|9073.4|9076.3|9075.2|9074.2|9073.2|277
1601341800000|2020-09-29 01:10:00|9074.8|9073.3|9075.3|9073.8|9076.7|9075.4|9073.9|9072.8|332
1601342100000|2020-09-29 01:15:00|9075.2|9073.7|9078.3|9076.8|9078.4|9076.9|9074.8|9073.7|251
1601342400000|2020-09-29 01:20:00|9078|9076.5|9080.6|9079.1|9080.6|9079.4|9077.5|9076|191
1601342700000|2020-09-29 01:25:00|9080.7|9079.2|9080.6|9079.7|9080.7|9079.8|9079.4|9078.1|224
1601343000000|2020-09-29 01:30:00|9080.7|9079.8|9083.2|9082.3|9083.8|9082.5|9080.4|9079.1|243
1601343300000|2020-09-29 01:35:00|9083.1|9082.2|9082.5|9081|9083.5|9082.4|9081.9|9080.8|176
1601343600000|2020-09-29 01:40:00|9082.1|9081.2|9082.3|9081.4|9083.2|9082|9082|9080.8|166
1601343900000|2020-09-29 01:45:00|9082.2|9081.3|9081.9|9081|9083.6|9082.4|9081.6|9080.5|211
1601344200000|2020-09-29 01:50:00|9082.2|9080.7|9082.4|9080.9|9082.9|9081.8|9081.5|9080.3|118
1601344500000|2020-09-29 01:55:00|9082.3|9080.8|9085.7|9084.2|9085.7|9084.5|9081.7|9080.5|220
1601344800000|2020-09-29 02:00:00|9085.6|9084.1|9084.9|9084|9085.6|9084.5|9083|9081.7|274
1601345100000|2020-09-29 02:05:00|9085|9084.1|9085.9|9084.4|9085.9|9084.7|9084.4|9083.1|148
1601345400000|2020-09-29 02:10:00|9085.8|9084.3|9087|9086.1|9087.8|9086.8|9085.6|9084.3|230
1601345700000|2020-09-29 02:15:00|9086.9|9086|9086.7|9085.2|9087.3|9086.1|9086.2|9085|191
1601346000000|2020-09-29 02:20:00|9086.8|9085.3|9086.6|9085.7|9087.3|9086|9086.1|9084.9|209
1601346300000|2020-09-29 02:25:00|9086.9|9085.4|9087.9|9087|9088.4|9087.3|9086.6|9085.3|277
1601346600000|2020-09-29 02:30:00|9087.8|9086.9|9087.6|9086.1|9088.4|9087.2|9086.9|9086|217
1601346900000|2020-09-29 02:35:00|9087.7|9086.2|9089.8|9088.3|9089.9|9088.6|9087|9086|258
1601347200000|2020-09-29 02:40:00|9089.7|9088.2|9091.1|9089.6|9091.1|9089.7|9089|9087.8|242
1601347500000|2020-09-29 02:45:00|9091|9089.5|9090.4|9088.9|9091.1|9089.6|9090|9088.7|85
1601347800000|2020-09-29 02:50:00|9090|9089.1|9090|9089.1|9091.6|9090.3|9089.7|9088.7|160
1601348100000|2020-09-29 02:55:00|9090.1|9089.2|9087.8|9086.9|9090.1|9089.2|9087.8|9086.6|143
1601348400000|2020-09-29 03:00:00|9087.9|9087|9089.4|9088.5|9090|9088.9|9087.5|9086.4|142
1601348700000|2020-09-29 03:05:00|9089.5|9088.6|9088.1|9086.6|9090.4|9089.2|9087.6|9086.6|158
1601349000000|2020-09-29 03:10:00|9088.2|9086.7|9088.8|9087.3|9088.8|9087.5|9087.2|9086.2|164
1601349300000|2020-09-29 03:15:00|9088.9|9087.4|9088.4|9086.9|9089.2|9088|9088|9086.8|102
1601349600000|2020-09-29 03:20:00|9088.3|9086.8|9087.3|9085.8|9088.4|9087.2|9086.8|9085.7|161
1601349900000|2020-09-29 03:25:00|9087.4|9085.9|9084.3|9082.8|9087.4|9086.3|9083.3|9081.8|247
1601350200000|2020-09-29 03:30:00|9084.2|9082.7|9083.4|9082.5|9084.7|9083.5|9082.8|9081.6|143
1601350500000|2020-09-29 03:35:00|9083.3|9082.4|9080.8|9079.9|9083.4|9082.5|9080.6|9079.4|134
1601350800000|2020-09-29 03:40:00|9080.7|9079.8|9081.5|9080|9082.6|9081.4|9080.6|9079.2|149
1601351100000|2020-09-29 03:45:00|9081.6|9080.1|9080.6|9079.7|9081.8|9080.5|9080.1|9079.1|126
1601351400000|2020-09-29 03:50:00|9080.7|9079.8|9080.9|9080|9082.4|9081.5|9080.1|9079.2|177
1601351700000|2020-09-29 03:55:00|9080.8|9079.9|9080.1|9079.2|9081.7|9080.8|9079.8|9078.9|184
1601352000000|2020-09-29 04:00:00|9080.5|9079|9079.6|9078.1|9081.2|9080.3|9078.7|9077.5|230
1601352300000|2020-09-29 04:05:00|9079.5|9078|9081.6|9080.7|9081.7|9080.8|9078.9|9078|131
1601352600000|2020-09-29 04:10:00|9081.7|9080.8|9081.1|9080.2|9082.8|9081.7|9080.9|9080|139
1601352900000|2020-09-29 04:15:00|9081.2|9080.3|9079.2|9078.3|9081.4|9080.3|9079.1|9078.2|136
1601353200000|2020-09-29 04:20:00|9079.3|9078.4|9079|9078.1|9079.8|9078.9|9078.8|9077.9|140
1601353500000|2020-09-29 04:25:00|9079.1|9078.2|9077.8|9076.9|9079.2|9078.3|9077.4|9076.5|102
1601353800000|2020-09-29 04:30:00|9077.7|9076.8|9079.1|9078.2|9079.2|9078.3|9077.7|9076.8|105
1601354100000|2020-09-29 04:35:00|9079.4|9077.9|9079.6|9078.7|9080.1|9078.8|9078.7|9077.8|127
1601354400000|2020-09-29 04:40:00|9079.7|9078.8|9080.2|9079.3|9080.2|9079.3|9078.8|9077.9|151
1601354700000|2020-09-29 04:45:00|9080.1|9079.2|9080.9|9079.4|9081.4|9080.2|9080.1|9078.9|180
1601355000000|2020-09-29 04:50:00|9080.8|9079.3|9080.4|9079.5|9080.8|9079.8|9079.9|9078.9|133
1601355300000|2020-09-29 04:55:00|9080.5|9079.6|9080.3|9079.4|9080.7|9079.8|9079.7|9078.5|161
1601355600000|2020-09-29 05:00:00|9080.2|9079.3|9079.9|9079|9081.4|9080.3|9079.9|9079|216
1601355900000|2020-09-29 05:05:00|9080|9079.1|9081.1|9080.2|9081.3|9080.3|9079.7|9078.8|139
1601356200000|2020-09-29 05:10:00|9081.2|9080.3|9080.6|9079.1|9081.3|9080.3|9079.8|9078.6|134
1601356500000|2020-09-29 05:15:00|9080.2|9079.3|9081|9080.1|9081.3|9080.2|9080|9079|167
1601356800000|2020-09-29 05:20:00|9081.1|9080.2|9082.1|9081.2|9082.4|9081.5|9080.4|9079.4|146
1601357100000|2020-09-29 05:25:00|9082.2|9081.3|9083.6|9082.7|9083.7|9082.7|9082.1|9081.1|137
1601357400000|2020-09-29 05:30:00|9083.5|9082.6|9083.5|9082.6|9084.4|9083.5|9083.1|9082.2|194
1601357700000|2020-09-29 05:35:00|9083.6|9082.7|9081|9080.1|9083.6|9082.7|9080.7|9079.7|182
1601358000000|2020-09-29 05:40:00|9080.9|9080|9081|9080.1|9081.6|9080.4|9080.2|9079.3|239
1601358300000|2020-09-29 05:45:00|9080.9|9080|9080.2|9079.3|9081.5|9080.3|9079.9|9079|239
1601358600000|2020-09-29 05:50:00|9080.1|9079.2|9080|9079.1|9080.1|9079.2|9078.7|9077.3|156
1601358900000|2020-09-29 05:55:00|9080.4|9078.9|9075.9|9075|9080.5|9079|9075.5|9074.3|324
1601359200000|2020-09-29 06:00:00|9076.1|9074.6|9077.9|9077|9079|9077.7|9075.3|9073.8|453
1601359500000|2020-09-29 06:05:00|9078|9077.1|9074.4|9072.9|9079.7|9078.8|9072.1|9070.7|544
1601359800000|2020-09-29 06:10:00|9074.3|9072.8|9071.5|9070|9075.7|9074.2|9067.9|9066.7|531
1601360100000|2020-09-29 06:15:00|9071.7|9070.2|9075.1|9074.2|9076.2|9074.8|9071.1|9069.6|434
1601360400000|2020-09-29 06:20:00|9075.4|9073.9|9076.4|9075.5|9077|9075.8|9074.9|9073.7|307
1601360700000|2020-09-29 06:25:00|9076.5|9075.6|9075.9|9075|9078.1|9077.1|9075.1|9073.9|439
1601361000000|2020-09-29 06:30:00|9076|9075.1|9077|9076.1|9077.6|9076.5|9074.8|9073.9|390
1601361300000|2020-09-29 06:35:00|9077.1|9076.2|9083.6|9082.7|9083.7|9082.8|9076.7|9075.8|445
1601361600000|2020-09-29 06:40:00|9083.5|9082.6|9084|9082.5|9084.8|9083.9|9082.9|9082|344
1601361900000|2020-09-29 06:45:00|9083.6|9082.7|9082.5|9081.6|9085.4|9084.5|9082.3|9081.4|417
1601362200000|2020-09-29 06:50:00|9082.6|9081.7|9082|9081.1|9083.4|9082.5|9079|9078.1|499
1601362500000|2020-09-29 06:55:00|9082.2|9081.3|9083.9|9082.4|9083.9|9082.4|9080.5|9079.6|507
1601362800000|2020-09-29 07:00:00|9084.3|9082.8|9087.2|9086.3|9087.5|9086.4|9082.8|9081.5|719
1601363100000|2020-09-29 07:05:00|9087.3|9086.4|9088.2|9087.3|9088.6|9087.7|9085.5|9084.2|722
1601363400000|2020-09-29 07:10:00|9088.1|9087.2|9092.2|9091.3|9092.2|9091.3|9087.4|9086.5|618
1601363700000|2020-09-29 07:15:00|9092.4|9091.5|9088.3|9087.4|9093.2|9092.3|9087.6|9086.7|494
1601364000000|2020-09-29 07:20:00|9088.7|9087.8|9087|9086.1|9089.3|9088.4|9086.1|9085.2|563
1601364300000|2020-09-29 07:25:00|9087.2|9085.7|9085.8|9084.3|9090.3|9089.4|9085.3|9084.3|601
1601364600000|2020-09-29 07:30:00|9085.9|9084.4|9079.6|9078.7|9085.9|9084.7|9079.1|9078.2|614
1601364900000|2020-09-29 07:35:00|9079.5|9078.6|9081.6|9080.7|9081.7|9080.8|9076.7|9075.5|488
1601365200000|2020-09-29 07:40:00|9081.2|9080.3|9075.3|9074.4|9082.4|9081.3|9073|9072.1|542
1601365500000|2020-09-29 07:45:00|9075.4|9074.5|9070.9|9070|9075.6|9074.7|9070.7|9069.7|632
1601365800000|2020-09-29 07:50:00|9070.8|9069.9|9069|9068.1|9073.4|9072.4|9068.7|9067.8|570
1601366100000|2020-09-29 07:55:00|9069.1|9068.2|9068.3|9066.8|9071.6|9070.7|9067.6|9066.7|556
1601366400000|2020-09-29 08:00:00|9068|9067.1|9070.1|9069.2|9072.3|9071.3|9065.9|9064.8|736
1601366700000|2020-09-29 08:05:00|9070.2|9069.3|9068.2|9067.3|9071.6|9070.7|9068.2|9067.2|558
1601367000000|2020-09-29 08:10:00|9068.3|9067.4|9065.2|9064.3|9068.5|9067.5|9064.4|9063.3|702
1601367300000|2020-09-29 08:15:00|9065|9064.1|9070|9069.1|9070|9069.1|9062.8|9061.9|534
1601367600000|2020-09-29 08:20:00|9069.9|9069|9068.1|9067.2|9070|9069.1|9066.2|9065.2|424
1601367900000|2020-09-29 08:25:00|9068.2|9067.3|9070.7|9069.2|9071.5|9070.4|9067.1|9065.9|497
1601368200000|2020-09-29 08:30:00|9070.6|9069.1|9071.2|9070.3|9075.4|9074.3|9068.9|9068|528
1601368500000|2020-09-29 08:35:00|9071.3|9070.4|9074|9073.1|9074|9073.1|9070.3|9069.4|456
1601368800000|2020-09-29 08:40:00|9073.9|9073|9070.6|9069.7|9076.8|9075.9|9070.5|9069.6|481
1601369100000|2020-09-29 08:45:00|9070.5|9069.6|9072.5|9071.6|9072.9|9072|9069.7|9068.8|565
1601369400000|2020-09-29 08:50:00|9072.4|9071.5|9072.6|9071.7|9075.7|9074.8|9071.8|9070.9|452
1601369700000|2020-09-29 08:55:00|9072.7|9071.8|9071.3|9069.8|9074.8|9073.6|9070.9|9069.5|517
1601370000000|2020-09-29 09:00:00|9071.4|9069.9|9072.8|9071.3|9075.3|9074.1|9068.4|9067.2|679
1601370300000|2020-09-29 09:05:00|9072.7|9071.2|9076.9|9076|9077|9076|9072.2|9071.1|760
1601370600000|2020-09-29 09:10:00|9076.8|9075.9|9080.5|9079.6|9080.6|9079.6|9074.1|9073.2|667
1601370900000|2020-09-29 09:15:00|9080.4|9079.5|9086.3|9085.4|9087.2|9086.3|9080.2|9079.3|585
1601371200000|2020-09-29 09:20:00|9086.4|9085.5|9086.8|9085.9|9087.8|9086.9|9085.5|9084.5|452
1601371500000|2020-09-29 09:25:00|9086.7|9085.8|9084.4|9083.5|9087.4|9086.5|9081.7|9080.6|681
1601371800000|2020-09-29 09:30:00|9084.6|9083.7|9080.7|9079.8|9084.7|9083.7|9078.2|9077.3|576
1601372100000|2020-09-29 09:35:00|9081|9080.1|9081.7|9080.8|9083.2|9081.8|9079.8|9078.9|423
1601372400000|2020-09-29 09:40:00|9081.6|9080.7|9085.7|9084.8|9087.1|9086.2|9081.3|9080.4|494
1601372700000|2020-09-29 09:45:00|9085.8|9084.9|9086.3|9085.4|9086.5|9085.6|9082.7|9081.8|470
1601373000000|2020-09-29 09:50:00|9086.4|9085.5|9094.4|9093.5|9094.5|9093.6|9086.3|9085.4|604
1601373300000|2020-09-29 09:55:00|9094.3|9093.4|9092.1|9090.6|9094.7|9093.8|9090.9|9089.7|484
1601373600000|2020-09-29 10:00:00|9091.9|9091|9095.5|9094.6|9096.9|9095.7|9091|9090.1|519
1601373900000|2020-09-29 10:05:00|9095.6|9094.7|9094.5|9093.6|9097.2|9096|9094.5|9093.6|474
1601374200000|2020-09-29 10:10:00|9094.6|9093.7|9090.8|9089.9|9095.9|9094.8|9090.6|9089.6|532
1601374500000|2020-09-29 10:15:00|9090.9|9090|9087.7|9086.8|9091.3|9090.3|9085.9|9085|463
1601374800000|2020-09-29 10:20:00|9087.8|9086.9|9095.9|9095|9098.7|9097.2|9086.4|9085.5|637
1601375100000|2020-09-29 10:25:00|9096.2|9094.7|9095.7|9094.2|9097.7|9096.7|9094.2|9092.8|380
1601375400000|2020-09-29 10:30:00|9095.8|9094.3|9095.3|9094.4|9097|9095.8|9094.8|9093.8|385
1601375700000|2020-09-29 10:35:00|9095.4|9094.5|9094.3|9093.4|9097.4|9096.5|9094.3|9093.2|507
1601376000000|2020-09-29 10:40:00|9094.4|9093.5|9093|9092.1|9095.8|9094.8|9092|9091|524
1601376300000|2020-09-29 10:45:00|9092.9|9092|9095.3|9093.8|9095.3|9094.1|9091.9|9090.8|433
1601376600000|2020-09-29 10:50:00|9095.2|9093.7|9092.6|9091.7|9095.7|9094.8|9092.5|9091.3|511
1601376900000|2020-09-29 10:55:00|9092.7|9091.8|9095.4|9093.9|9095.4|9094.2|9089.5|9088.6|633
1601377200000|2020-09-29 11:00:00|9095.6|9094.1|9100.2|9099.3|9101.9|9100.5|9094.5|9093.4|855
1601377500000|2020-09-29 11:05:00|9100|9099.1|9098.7|9097.8|9100.7|9099.5|9097|9096.1|616
1601377800000|2020-09-29 11:10:00|9098.8|9097.9|9107.4|9106.5|9107.6|9106.5|9098.1|9097.2|656
1601378100000|2020-09-29 11:15:00|9107.3|9106.4|9110.9|9110|9111|9110.1|9106.6|9105.5|680
1601378400000|2020-09-29 11:20:00|9111|9110.1|9110.6|9109.7|9112.1|9110.9|9107.4|9106.4|649
1601378700000|2020-09-29 11:25:00|9110.7|9109.8|9108.6|9107.7|9111.8|9110.9|9107|9106.1|532
1601379000000|2020-09-29 11:30:00|9108.7|9107.8|9106|9105.1|9108.7|9107.8|9105.8|9104.9|541
1601379300000|2020-09-29 11:35:00|9105.9|9105|9102.9|9102|9106.1|9105.2|9100.9|9100|455
1601379600000|2020-09-29 11:40:00|9102.6|9101.7|9104.9|9104|9106|9104.8|9101.5|9100.5|561
1601379900000|2020-09-29 11:45:00|9105.4|9103.9|9104.7|9103.8|9106|9105|9103.7|9102.8|493
1601380200000|2020-09-29 11:50:00|9104.6|9103.7|9101.9|9101|9105.1|9104.1|9101.8|9100.9|326
1601380500000|2020-09-29 11:55:00|9101.6|9100.7|9101.3|9099.8|9104|9103.1|9101|9099.7|379
1601380800000|2020-09-29 12:00:00|9101.2|9099.7|9094.1|9093.2|9101.9|9100.7|9093.5|9092.5|682
1601381100000|2020-09-29 12:05:00|9094.2|9093.3|9100.3|9099.4|9100.8|9099.9|9092.4|9091|599
1601381400000|2020-09-29 12:10:00|9100.2|9099.3|9096.8|9095.9|9101.4|9100.5|9096.7|9095.8|477
1601381700000|2020-09-29 12:15:00|9096.7|9095.8|9095.6|9094.7|9097.3|9096.4|9095.6|9094.7|405
1601382000000|2020-09-29 12:20:00|9095.5|9094.6|9095.8|9094.9|9097.5|9096.3|9094.3|9093.4|449
1601382300000|2020-09-29 12:25:00|9095.9|9095|9101.3|9099.8|9102|9100.6|9095.8|9094.9|485
1601382600000|2020-09-29 12:30:00|9101.4|9099.9|9096.7|9095.8|9101.5|9100.2|9096.3|9095.4|628
1601382900000|2020-09-29 12:35:00|9096.6|9095.7|9097.2|9096.3|9097.5|9096.4|9095.2|9094.3|426
1601383200000|2020-09-29 12:40:00|9097.3|9096.4|9098.4|9097.5|9099.8|9098.8|9095.5|9094.4|651
1601383500000|2020-09-29 12:45:00|9098.5|9097.6|9100.4|9099.5|9100.5|9099.6|9097.8|9096.9|414
1601383800000|2020-09-29 12:50:00|9100.5|9099.6|9102.3|9101.4|9103.3|9102.4|9100.1|9099.2|451
1601384100000|2020-09-29 12:55:00|9102.1|9101.2|9102.7|9101.8|9102.7|9101.8|9100|9098.8|452
1601384400000|2020-09-29 13:00:00|9102.8|9101.9|9104|9103.1|9106.8|9105.9|9102.6|9101.7|593
1601384700000|2020-09-29 13:05:00|9104.1|9103.2|9105.7|9104.8|9106|9105.1|9103|9102.1|544
1601385000000|2020-09-29 13:10:00|9105.8|9104.9|9109|9108.1|9109.6|9108.3|9105.3|9104.4|586
1601385300000|2020-09-29 13:15:00|9109.4|9107.9|9108.9|9108|9112.7|9111.7|9108|9106.8|650
1601385600000|2020-09-29 13:20:00|9108.8|9107.9|9105.6|9104.7|9110.1|9109.1|9104.3|9103.3|537
1601385900000|2020-09-29 13:25:00|9105.5|9104.6|9110.1|9109.2|9110.7|9109.8|9105.5|9104.6|368
1601386200000|2020-09-29 13:30:00|9110.2|9109.3|9116|9115.1|9116.4|9115.3|9106.8|9105.5|1042
1601386500000|2020-09-29 13:35:00|9116.1|9115.2|9114.2|9113.3|9117.8|9116.6|9113.3|9112.2|747
1601386800000|2020-09-29 13:40:00|9114.1|9113.2|9115.8|9114.9|9117.8|9116.3|9112.7|9111.5|879
1601387100000|2020-09-29 13:45:00|9115.9|9115|9117.4|9115.9|9117.9|9116.8|9113.8|9112.9|670
1601387400000|2020-09-29 13:50:00|9117.5|9116|9117.1|9116.2|9121.6|9120.6|9116.8|9115.8|614
1601387700000|2020-09-29 13:55:00|9117|9116.1|9120.6|9119.1|9123.1|9121.7|9115.5|9114.6|625
1601388000000|2020-09-29 14:00:00|9121.6|9118.8|9121.8|9120.9|9126.6|9125.4|9119|9117.5|947
1601388300000|2020-09-29 14:05:00|9121.7|9120.8|9120.3|9118.8|9122.1|9120.8|9117|9115.8|746
1601388600000|2020-09-29 14:10:00|9120.4|9118.9|9123.6|9122.7|9124.8|9123.8|9119.2|9117.9|567
1601388900000|2020-09-29 14:15:00|9123.5|9122.6|9133.8|9132.9|9135.3|9134|9123.3|9122.2|762
1601389200000|2020-09-29 14:20:00|9133.9|9133|9138.6|9137.7|9140|9138.9|9133.9|9133|888
1601389500000|2020-09-29 14:25:00|9138.4|9137.5|9111|9109.5|9139|9137.8|9101.1|9099.6|1445
1601389800000|2020-09-29 14:30:00|9111.2|9109.7|9123.3|9121.8|9147.2|9142.8|9108|9106.5|1346
1601390100000|2020-09-29 14:35:00|9123.1|9121.6|9129.4|9127.9|9133.2|9131.7|9119.9|9118.4|1115
1601390400000|2020-09-29 14:40:00|9129.3|9127.8|9123|9121.5|9129.4|9128|9120.9|9119.4|924
1601390700000|2020-09-29 14:45:00|9123.1|9121.6|9125.2|9123.7|9129.3|9126.9|9122.9|9121.4|825
1601391000000|2020-09-29 14:50:00|9125.1|9123.6|9129.6|9128.1|9130.1|9128.9|9120.5|9119|847
1601391300000|2020-09-29 14:55:00|9129.7|9128.2|9136.5|9135|9138|9136.5|9129.3|9127.9|1085
1601391600000|2020-09-29 15:00:00|9136.2|9135.3|9132.8|9131.3|9138.1|9136.6|9131.1|9130|1020
1601391900000|2020-09-29 15:05:00|9132.9|9131.4|9139.6|9138.7|9141.2|9139.7|9132.6|9131.3|731
1601392200000|2020-09-29 15:10:00|9139.5|9138.6|9143.3|9141.8|9146.7|9145.6|9139.4|9138.1|701
1601392500000|2020-09-29 15:15:00|9143.2|9141.7|9135.5|9134|9143.5|9142.2|9133.6|9132.4|720
1601392800000|2020-09-29 15:20:00|9135.3|9133.8|9131.2|9129.7|9136.1|9134.7|9129.6|9128.4|711
1601393100000|2020-09-29 15:25:00|9131.1|9129.6|9127.9|9126.4|9131.4|9130.2|9127|9125.5|583
1601393400000|2020-09-29 15:30:00|9127.8|9126.3|9134.5|9133|9138.9|9137.4|9126.8|9125.3|914
1601393700000|2020-09-29 15:35:00|9134.3|9133.4|9130.2|9128.7|9135.3|9134.1|9128.8|9127.6|638
1601394000000|2020-09-29 15:40:00|9130.1|9129.2|9126.8|9125.3|9130.6|9129.3|9124.8|9123.3|1088
1601394300000|2020-09-29 15:45:00|9126.9|9125.4|9121.7|9120.2|9127.8|9126.3|9119.9|9118.6|904
1601394600000|2020-09-29 15:50:00|9121.6|9120.1|9123.7|9122.2|9124|9122.8|9118.9|9117.7|769
1601394900000|2020-09-29 15:55:00|9123.6|9122.1|9121.6|9120.1|9124.2|9122.7|9120.1|9118.7|728
1601395200000|2020-09-29 16:00:00|9121.4|9120.5|9123.2|9121.7|9123.4|9122.2|9118.3|9116.8|845
1601395500000|2020-09-29 16:05:00|9122.9|9122|9126.1|9124.6|9133.7|9132.2|9122.9|9121.7|698
1601395800000|2020-09-29 16:10:00|9126.2|9124.7|9123.4|9121.9|9129.2|9127.9|9122.9|9121.5|663
1601396100000|2020-09-29 16:15:00|9123.3|9121.8|9124.4|9123.5|9125.3|9124.1|9122.3|9121|631
1601396400000|2020-09-29 16:20:00|9124.3|9123.4|9125.1|9124.2|9127.9|9126.7|9123.9|9122.8|484
1601396700000|2020-09-29 16:25:00|9125.4|9123.9|9125|9123.5|9125.5|9124.2|9122.9|9121.7|525
1601397000000|2020-09-29 16:30:00|9124.7|9123.8|9127.7|9126.8|9128.5|9127.3|9124.5|9123.1|483
1601397300000|2020-09-29 16:35:00|9127.8|9126.9|9131.7|9130.8|9131.7|9130.8|9127|9125.8|534
1601397600000|2020-09-29 16:40:00|9131.5|9130.6|9127.7|9126.2|9131.8|9130.7|9127.4|9125.9|503
1601397900000|2020-09-29 16:45:00|9127.6|9126.1|9128.5|9127.6|9130.8|9129.3|9127.2|9125.7|605
1601398200000|2020-09-29 16:50:00|9128.6|9127.7|9130.2|9129.3|9132.5|9131.4|9128.4|9127.3|428
1601398500000|2020-09-29 16:55:00|9130.5|9129|9132.4|9130.9|9134.2|9133|9130.1|9129|580
1601398800000|2020-09-29 17:00:00|9132.5|9131|9132.6|9131.1|9135|9133.9|9131.6|9130.4|540
1601399100000|2020-09-29 17:05:00|9132.7|9131.2|9134.7|9133.8|9135.1|9133.9|9131.2|9130|548
1601399400000|2020-09-29 17:10:00|9134.8|9133.9|9137.5|9136.6|9138.1|9137|9133.4|9132.5|478
1601399700000|2020-09-29 17:15:00|9137.6|9136.7|9135.2|9134.3|9138.6|9137.3|9135.1|9134|390
1601400000000|2020-09-29 17:20:00|9135.1|9134.2|9134.3|9133.4|9135.3|9134.4|9133.2|9132.2|450
1601400300000|2020-09-29 17:25:00|9134.4|9133.5|9134.4|9133.5|9135.6|9134.5|9134.1|9132.9|319
1601400600000|2020-09-29 17:30:00|9134.3|9133.4|9134.9|9134|9135.7|9134.6|9134.2|9132.9|304
1601400900000|2020-09-29 17:35:00|9134.8|9133.9|9133.1|9132.2|9134.9|9134|9132.1|9131.2|395
1601401200000|2020-09-29 17:40:00|9133|9132.1|9130.1|9129.2|9133.1|9132.2|9129.5|9128.6|412
1601401500000|2020-09-29 17:45:00|9130|9129.1|9131.3|9130.4|9131.4|9130.5|9129.4|9128.1|296
1601401800000|2020-09-29 17:50:00|9131.4|9130.5|9129.2|9128.3|9131.4|9130.5|9128.6|9127.5|540
1601402100000|2020-09-29 17:55:00|9129.3|9128.4|9133.9|9132.4|9134.6|9133.4|9129|9127.9|509
1601402400000|2020-09-29 18:00:00|9133.6|9132.7|9135.3|9133.8|9135.8|9134.4|9133.4|9132.1|464
1601402700000|2020-09-29 18:05:00|9135.4|9133.9|9135.7|9134.8|9136|9135.1|9133.9|9133|371
1601403000000|2020-09-29 18:10:00|9135.6|9134.7|9135.8|9134.3|9136.3|9135.4|9134.6|9133.7|315
1601403300000|2020-09-29 18:15:00|9135.7|9134.2|9134.8|9133.9|9135.8|9134.8|9134|9133|453
1601403600000|2020-09-29 18:20:00|9134.7|9133.8|9134.9|9134|9135.8|9134.9|9134.3|9133.4|384
1601403900000|2020-09-29 18:25:00|9135|9134.1|9133.9|9133|9135.2|9134.2|9133.7|9132.8|270
1601404200000|2020-09-29 18:30:00|9134|9133.1|9135|9134.1|9135.1|9134.2|9133.6|9132.7|293
1601404500000|2020-09-29 18:35:00|9134.9|9134|9132.1|9131.2|9135.2|9134.3|9131.4|9130.5|323
1601404800000|2020-09-29 18:40:00|9132|9131.1|9130.1|9129.2|9132.5|9131.6|9129.9|9128.8|342
1601405100000|2020-09-29 18:45:00|9130.2|9129.3|9128.6|9127.7|9130.6|9129.5|9128.2|9127.1|280
1601405400000|2020-09-29 18:50:00|9128.5|9127.6|9130.1|9129.2|9130.2|9129.3|9128.2|9127.2|276
1601405700000|2020-09-29 18:55:00|9130|9129.1|9125.6|9124.7|9130.3|9129.2|9125.5|9124.6|343
1601406000000|2020-09-29 19:00:00|9125.9|9125|9126.1|9125.2|9128.1|9126.9|9125.5|9124.4|424
1601406300000|2020-09-29 19:05:00|9126|9125.1|9125.6|9124.7|9126.2|9125.2|9124.6|9123.6|250
1601406600000|2020-09-29 19:10:00|9125.5|9124.6|9126|9125.1|9126.3|9125.1|9125.1|9124.2|184
1601406900000|2020-09-29 19:15:00|9126.1|9125.2|9126.2|9125.3|9128.1|9127.1|9126|9125.1|254
1601407200000|2020-09-29 19:20:00|9126.1|9125.2|9124.4|9122.9|9126.1|9125.2|9123.1|9122.1|393
1601407500000|2020-09-29 19:25:00|9124.5|9123|9125.9|9124.4|9126.3|9125.3|9124.1|9122.8|364
1601407800000|2020-09-29 19:30:00|9125.8|9124.3|9128.2|9127.3|9128.7|9127.4|9125.8|9124.3|266
1601408100000|2020-09-29 19:35:00|9128.3|9127.4|9129.9|9128.4|9130.9|9129.6|9128.2|9127.2|325
1601408400000|2020-09-29 19:40:00|9130|9128.5|9130.5|9129|9130.9|9129.7|9129.4|9128.2|249
1601408700000|2020-09-29 19:45:00|9130.4|9128.9|9130.1|9129.2|9130.5|9129.3|9129.2|9128|292
1601409000000|2020-09-29 19:50:00|9130.2|9129.3|9128.3|9127.4|9130.5|9129.3|9127.7|9126.2|278
1601409300000|2020-09-29 19:55:00|9128.2|9127.3|9133.9|9132.4|9134|9132.8|9126.8|9125.8|519
1601409600000|2020-09-29 20:00:00|9133.7|9132.2|9129.9|9128.4|9133.8|9132.3|9129.7|9128.2|548
1601409900000|2020-09-29 20:05:00|9130|9128.5|9131.2|9129.7|9131.6|9130.1|9129.9|9128.4|163
1601410200000|2020-09-29 20:10:00|9131.3|9129.8|9130.2|9128.7|9131.3|9129.8|9129.3|9127.8|294
1601410500000|2020-09-29 20:15:00|9130.4|9128.9|9131.7|9130.2|9132.9|9131.4|9130.4|9128.9|240
1601410800000|2020-09-29 20:20:00|9131.9|9130.4|9132.2|9130.7|9133.2|9131.7|9131.7|9130.2|114
1601411100000|2020-09-29 20:25:00|9132.1|9130.6|9133.8|9132.3|9134|9132.5|9132.1|9130.6|170
1601411400000|2020-09-29 20:30:00|9133.4|9132.5|9133.3|9131.8|9134.2|9132.8|9132.9|9131.7|207
1601411700000|2020-09-29 20:35:00|9133.4|9131.9|9133.9|9132.4|9134.2|9133.1|9133|9131.8|114
1601412000000|2020-09-29 20:40:00|9133.3|9132.3|9134.8|9133.3|9135|9133.7|9133.2|9132.1|126
1601412300000|2020-09-29 20:45:00|9134.9|9133.4|9134.3|9132.8|9134.9|9133.7|9133.4|9131.9|250
1601412600000|2020-09-29 20:50:00|9134.2|9132.7|9134.9|9133.4|9135.7|9134.2|9134.2|9132.7|214
1601412900000|2020-09-29 20:55:00|9134.8|9133.3|9135.6|9129.7|9142.6|9134.2|9134|9127.3|481
1601413200000|2020-09-29 21:00:00|9136.9|9124.9|9136.9|9124.9|9139.6|9130.4|9134.8|9123.3|33
1601413500000|2020-09-29 21:05:00|9136.7|9127.8|9136.8|9127.5|9139.1|9128.6|9135.7|9124.1|222
1601413800000|2020-09-29 21:10:00|9136.9|9127.6|9136.5|9124.5|9137.8|9129.2|9131.6|9123.5|331
1601414100000|2020-09-29 21:15:00|9136.2|9124.2|9133.8|9121.8|9136.8|9125.9|9132|9120|307
1601414400000|2020-09-29 21:20:00|9134|9122|9133.9|9121.9|9134.5|9122.6|9131.6|9121.2|301
1601414700000|2020-09-29 21:25:00|9133.8|9121.8|9134.2|9122.2|9134.5|9123.5|9130.5|9121|919
1601415000000|2020-09-29 21:30:00|9134.4|9122.4|9136.6|9125.6|9137.4|9126.2|9133|9121|262
1601415300000|2020-09-29 21:35:00|9136.5|9125.4|9135.7|9125.2|9137.3|9126.2|9134.2|9122.2|304
1601415600000|2020-09-29 21:40:00|9135.8|9124.3|9134.3|9124.4|9141.3|9131.3|9133.7|9122.4|378
1601415900000|2020-09-29 21:45:00|9133.8|9124.3|9133.5|9126.6|9136.8|9127.4|9133.2|9123.7|345
1601416200000|2020-09-29 21:50:00|9133.6|9127.2|9133.7|9125.8|9136.3|9127.5|9133.2|9123.4|354
1601416500000|2020-09-29 21:55:00|9134|9124.6|9133.4|9126.9|9134.8|9127.6|9132|9124.2|260
1601416800000|2020-09-29 22:00:00|9132.9|9126.7|9131.8|9127.3|9134.7|9129.4|9131|9124.8|561
1601417100000|2020-09-29 22:05:00|9132|9127.2|9131.3|9128.2|9132.8|9128.8|9131|9127|269
1601417400000|2020-09-29 22:10:00|9131.1|9128.3|9132.2|9129.6|9132.9|9129.6|9130.9|9127.2|271
1601417700000|2020-09-29 22:15:00|9132.1|9129.5|9132.7|9130.1|9133.2|9131|9131.3|9127.8|267
1601418000000|2020-09-29 22:20:00|9132.6|9130.4|9132|9130.5|9133.1|9130.8|9131.8|9129.7|164
1601418300000|2020-09-29 22:25:00|9132.1|9130.6|9131.8|9130.3|9132.5|9130.8|9131.7|9129.5|410
1601418600000|2020-09-29 22:30:00|9131.6|9130.1|9132|9130.5|9132.8|9130.7|9131.5|9129.6|231
1601418900000|2020-09-29 22:35:00|9132.4|9130|9132.2|9130|9132.8|9130.6|9131.6|9129.6|170
1601419200000|2020-09-29 22:40:00|9131.9|9130.4|9132.2|9130.7|9132.8|9130.9|9131.8|9130|130
1601419500000|2020-09-29 22:45:00|9132.1|9130.6|9131|9129.5|9132.7|9130.9|9130.7|9128.8|294
1601419800000|2020-09-29 22:50:00|9130.8|9129.3|9129.6|9128.1|9131.2|9129.5|9128.6|9126.8|354
1601420100000|2020-09-29 22:55:00|9129.4|9127.9|9129.5|9128|9131.3|9128.9|9129.2|9127.6|228
1601420400000|2020-09-29 23:00:00|9129.4|9127.9|9129.5|9128|9130.3|9128.5|9129|9127.5|131
1601420700000|2020-09-29 23:05:00|9129.6|9128.1|9128.1|9126.6|9129.7|9128.2|9127.8|9126.3|133
1601421000000|2020-09-29 23:10:00|9128|9126.5|9127.7|9126.2|9128.3|9126.7|9127.3|9125.7|103
1601421300000|2020-09-29 23:15:00|9127.6|9126.1|9127.5|9126|9128.2|9126.7|9127.1|9125.6|91
1601421600000|2020-09-29 23:20:00|9127.6|9126.1|9128.2|9126.7|9128.6|9127.1|9127.5|9126|114
1601421900000|2020-09-29 23:25:00|9128.3|9126.8|9128.4|9126.9|9128.5|9127|9127.9|9126.4|94
1601422200000|2020-09-29 23:30:00|9128.3|9126.8|9129.9|9128.4|9130.9|9129.4|9128.3|9126.8|164
1601422500000|2020-09-29 23:35:00|9129.8|9128.3|9127.9|9126.4|9130|9128.5|9127.8|9126.3|145
1601422800000|2020-09-29 23:40:00|9127.8|9126.3|9127.4|9125.9|9128.2|9126.7|9126.5|9125|166
1601423100000|2020-09-29 23:45:00|9127.3|9125.8|9127.8|9126.3|9129.4|9127.9|9126.7|9125.2|303
1601423400000|2020-09-29 23:50:00|9127.9|9126.4|9127.4|9125.9|9128.1|9126.6|9126.9|9125.3|204
1601423700000|2020-09-29 23:55:00|9127.5|9126|9127.6|9126.1|9127.8|9126.3|9127.3|9125.6|141
1601424000000|2020-09-30 00:00:00|9127.7|9126.2|9131.3|9129.8|9131.4|9129.9|9127.6|9126.1|267
1601424300000|2020-09-30 00:05:00|9131.4|9129.9|9131.9|9130.4|9132.1|9130.6|9130.9|9129.4|242
1601424600000|2020-09-30 00:10:00|9131.8|9130.3|9130.6|9129.1|9131.9|9130.4|9130.6|9129.1|142
1601424900000|2020-09-30 00:15:00|9130.7|9129.2|9131.8|9130.3|9132|9130.5|9130.1|9129|195
1601425200000|2020-09-30 00:20:00|9131.9|9130.4|9133.7|9132.2|9133.9|9132.4|9131.7|9130.2|171
1601425500000|2020-09-30 00:25:00|9133.6|9132.1|9133.5|9132|9134.2|9132.7|9132.9|9131.4|175
1601425800000|2020-09-30 00:30:00|9133.4|9131.9|9132.6|9131.1|9134.1|9132.6|9132.6|9131.1|162
1601426100000|2020-09-30 00:35:00|9132.7|9131.2|9130.8|9129.3|9132.8|9131.3|9130.5|9129|220
1601426400000|2020-09-30 00:40:00|9130.6|9129.1|9132.2|9130.7|9132.6|9131.1|9130.2|9128.7|243
1601426700000|2020-09-30 00:45:00|9132.4|9130.9|9134.1|9132.6|9134.3|9132.8|9131.9|9130.4|332
1601427000000|2020-09-30 00:50:00|9134.2|9132.7|9127.1|9125.6|9136.4|9135|9126.8|9125.3|524
1601427300000|2020-09-30 00:55:00|9127.3|9125.8|9135.5|9134|9137.2|9135.7|9126.9|9125.4|473
1601427600000|2020-09-30 01:00:00|9135.4|9133.9|9135.9|9134.4|9136.2|9134.7|9133.8|9132.3|296
1601427900000|2020-09-30 01:05:00|9136|9134.5|9134.3|9132.8|9136.4|9134.9|9134.3|9132.8|227
1601428200000|2020-09-30 01:10:00|9134.2|9132.7|9134.9|9133.4|9135.1|9133.8|9133.1|9131.8|253
1601428500000|2020-09-30 01:15:00|9134.8|9133.3|9133.9|9132.4|9135.2|9133.7|9133.5|9132|233
1601428800000|2020-09-30 01:20:00|9133.8|9132.3|9131.7|9130.2|9133.8|9132.3|9131.4|9129.9|217
1601429100000|2020-09-30 01:25:00|9131.9|9130.4|9131|9129.5|9132.4|9130.9|9130.7|9129.2|205
1601429400000|2020-09-30 01:30:00|9130.8|9129.3|9131|9129.5|9131.6|9130.1|9130.6|9129.1|238
1601429700000|2020-09-30 01:35:00|9130.9|9129.4|9131.8|9130.3|9132.3|9130.8|9130.8|9129.3|217
1601430000000|2020-09-30 01:40:00|9131.7|9130.2|9131.5|9130|9132.7|9131.2|9131.4|9130|225
1601430300000|2020-09-30 01:45:00|9131.4|9129.9|9131.4|9129.9|9132.2|9130.6|9131.2|9129.7|169
1601430600000|2020-09-30 01:50:00|9131.5|9130|9130.2|9128.7|9132.4|9131|9130.1|9128.6|294
1601430900000|2020-09-30 01:55:00|9130.1|9128.6|9130.2|9128.7|9131.6|9130.1|9129.9|9128.4|267
1601431200000|2020-09-30 02:00:00|9130.1|9128.6|9131.2|9129.7|9131.5|9130.2|9130|9128.5|223
1601431500000|2020-09-30 02:05:00|9131.1|9129.6|9134.1|9132.6|9134.3|9132.8|9130.4|9129|349
1601431800000|2020-09-30 02:10:00|9134.2|9132.7|9135.1|9133.6|9136.5|9135|9133.8|9132.4|239
1601432100000|2020-09-30 02:15:00|9135|9133.5|9134.2|9132.7|9135.8|9134.3|9133.3|9132.1|388
1601432400000|2020-09-30 02:20:00|9134.3|9132.8|9133.5|9132|9134.9|9133.4|9132.9|9131.7|221
1601432700000|2020-09-30 02:25:00|9133.6|9132.1|9131.5|9130|9133.8|9132.3|9130.8|9129.3|223
1601433000000|2020-09-30 02:30:00|9131.4|9129.9|9132.1|9130.6|9133.4|9131.9|9130.4|9129.1|211
1601433300000|2020-09-30 02:35:00|9132.3|9130.8|9132.3|9131.4|9133.2|9131.7|9131.9|9130.4|259
1601433600000|2020-09-30 02:40:00|9132.4|9131.5|9133.2|9132.3|9134.2|9132.7|9132.2|9130.7|469
1601433900000|2020-09-30 02:45:00|9133|9132.1|9133.9|9132.4|9135.5|9134|9132.6|9131.3|478
1601434200000|2020-09-30 02:50:00|9133.8|9132.3|9135.9|9134.4|9136.4|9134.9|9132.7|9131.2|263
1601434500000|2020-09-30 02:55:00|9136|9134.5|9139|9137.5|9141.1|9139.7|9135.6|9134.1|422
1601434800000|2020-09-30 03:00:00|9138.7|9137.2|9136.8|9135.3|9141.5|9140|9135.5|9134.3|538
1601435100000|2020-09-30 03:05:00|9136.9|9135.4|9135|9133.5|9136.9|9135.6|9134|9132.6|439
1601435400000|2020-09-30 03:10:00|9134.9|9133.4|9134|9132.5|9135.7|9134.2|9133.8|9132.5|335
1601435700000|2020-09-30 03:15:00|9133.9|9132.4|9134.8|9133.3|9135.5|9134.2|9133.3|9131.9|335
1601436000000|2020-09-30 03:20:00|9134.7|9133.2|9135.5|9134|9135.7|9134.2|9134.5|9133|224
1601436300000|2020-09-30 03:25:00|9135.6|9134.1|9136.3|9134.8|9137|9135.9|9134.4|9133.2|288
1601436600000|2020-09-30 03:30:00|9136.4|9134.9|9138.3|9136.8|9138.3|9136.9|9136.2|9134.9|279
1601436900000|2020-09-30 03:35:00|9138.4|9136.9|9137.2|9135.7|9139.9|9138.8|9136.6|9135.2|274
1601437200000|2020-09-30 03:40:00|9137.1|9135.6|9135.7|9134.2|9137.4|9135.9|9134.3|9133.1|234
1601437500000|2020-09-30 03:45:00|9135.6|9134.1|9136.5|9135.6|9137|9135.8|9135.4|9133.9|221
1601437800000|2020-09-30 03:50:00|9136.8|9135.3|9136.7|9135.2|9137.3|9136|9136.1|9134.9|180
1601438100000|2020-09-30 03:55:00|9136.6|9135.1|9137.8|9136.3|9138.2|9136.9|9136.6|9135.1|218
1601438400000|2020-09-30 04:00:00|9137.9|9136.4|9137.2|9135.7|9137.9|9136.4|9136.8|9135.3|219
1601438700000|2020-09-30 04:05:00|9137.1|9135.6|9137.9|9136.4|9138.1|9136.6|9136.9|9135.4|143
1601439000000|2020-09-30 04:10:00|9137.8|9136.3|9137.7|9136.2|9138.3|9136.9|9137.2|9135.9|171
1601439300000|2020-09-30 04:15:00|9137.8|9136.3|9136.6|9135.7|9139.1|9137.9|9136.6|9135.2|344
1601439600000|2020-09-30 04:20:00|9136.7|9135.8|9139.6|9138.1|9139.6|9138.1|9136.7|9135.6|194
1601439900000|2020-09-30 04:25:00|9139.5|9138|9139.9|9138.4|9140|9138.6|9139.2|9137.7|180
1601440200000|2020-09-30 04:30:00|9140|9138.5|9139.8|9138.3|9140.4|9138.9|9138.7|9137.2|174
1601440500000|2020-09-30 04:35:00|9139.9|9138.4|9140.8|9139.3|9141.1|9139.6|9139.3|9138|158
1601440800000|2020-09-30 04:40:00|9140.9|9139.4|9140.7|9139.2|9141.4|9139.9|9140.3|9139|167
1601441100000|2020-09-30 04:45:00|9140.6|9139.1|9139.9|9139|9141.1|9139.8|9139.8|9138.4|209
1601441400000|2020-09-30 04:50:00|9140|9139.1|9140.4|9138.9|9140.7|9139.5|9139.6|9138.4|138
1601441700000|2020-09-30 04:55:00|9140.3|9138.8|9139|9137.5|9140.6|9139.1|9138.6|9137.3|200
1601442000000|2020-09-30 05:00:00|9139.2|9138.1|9139|9137.5|9139.8|9138.3|9138.4|9137.2|235
1601442300000|2020-09-30 05:05:00|9138.9|9137.4|9138.4|9136.9|9139.4|9138.1|9136.9|9135.8|286
1601442600000|2020-09-30 05:10:00|9138.3|9136.8|9138.3|9136.8|9139|9137.7|9137.4|9136.2|200
1601442900000|2020-09-30 05:15:00|9138.2|9136.7|9138.2|9136.7|9138.4|9137.1|9137|9135.9|157
1601443200000|2020-09-30 05:20:00|9137.8|9136.9|9139.7|9138.2|9139.9|9138.8|9137.8|9136.7|220
1601443500000|2020-09-30 05:25:00|9139.6|9138.1|9139.7|9138.8|9140.3|9139.1|9138.6|9137.4|201
1601443800000|2020-09-30 05:30:00|9139.6|9138.7|9140.4|9138.9|9140.4|9139|9138.3|9137.3|335
1601444100000|2020-09-30 05:35:00|9140.5|9139|9139.8|9138.9|9140.6|9139.4|9139.3|9138.1|250
1601444400000|2020-09-30 05:40:00|9139.9|9139|9140|9138.5|9140|9139|9138|9137|290
1601444700000|2020-09-30 05:45:00|9139.9|9138.4|9140.7|9139.2|9140.8|9139.7|9138.8|9137.6|266
1601445000000|2020-09-30 05:50:00|9140.6|9139.1|9139.5|9138|9140.8|9139.5|9138.7|9137.4|236
1601445300000|2020-09-30 05:55:00|9139.4|9137.9|9143.7|9137.2|9149.4|9140.9|9139|9135.6|331
1601445600000|2020-09-30 06:00:00|9144|9136.7|9141.3|9140.4|9147.3|9142.8|9140.5|9135.4|523
1601445900000|2020-09-30 06:05:00|9141.5|9140|9143|9141.5|9143.3|9141.8|9139|9137.9|498
1601446200000|2020-09-30 06:10:00|9143.1|9141.6|9143.1|9142.2|9147.5|9146|9140.7|9139.6|693
1601446500000|2020-09-30 06:15:00|9143|9142.1|9141|9139.5|9144.6|9143.2|9140.8|9139.3|439
1601446800000|2020-09-30 06:20:00|9140.9|9139.4|9142.4|9140.9|9142.4|9141.3|9139.3|9138.2|352
1601447100000|2020-09-30 06:25:00|9142.3|9140.8|9139.4|9138.5|9143.1|9141.9|9139|9137.8|582
1601447400000|2020-09-30 06:30:00|9139.7|9138.2|9138.7|9137.2|9141.7|9140.7|9138.1|9136.9|595
1601447700000|2020-09-30 06:35:00|9138.8|9137.3|9136.1|9135.2|9139|9137.8|9135.5|9134.4|402
1601448000000|2020-09-30 06:40:00|9136.2|9135.3|9136.8|9135.3|9137.9|9136.7|9134.9|9133.8|485
1601448300000|2020-09-30 06:45:00|9136.7|9135.2|9138.7|9137.2|9139.8|9138.5|9136.3|9134.9|459
1601448600000|2020-09-30 06:50:00|9138.8|9137.3|9139.6|9138.1|9140.3|9139.1|9136.9|9135.7|394
1601448900000|2020-09-30 06:55:00|9139.5|9138|9139|9137.5|9141.7|9140.5|9138.1|9137|456
1601449200000|2020-09-30 07:00:00|9139.1|9137.6|9139.1|9137.6|9141.3|9140.1|9136.5|9135.3|814
1601449500000|2020-09-30 07:05:00|9139.3|9137.8|9142.9|9141.4|9143.6|9142.4|9139.3|9137.8|724
1601449800000|2020-09-30 07:10:00|9142.7|9141.2|9145.6|9144.1|9146.7|9145.6|9141.4|9140.4|753
1601450100000|2020-09-30 07:15:00|9145.7|9144.2|9147.4|9145.9|9150.3|9148.9|9145.2|9143.9|704
1601450400000|2020-09-30 07:20:00|9147.3|9145.8|9147.3|9145.8|9148.7|9147.5|9145.7|9144.5|605
1601450700000|2020-09-30 07:25:00|9147.4|9145.9|9149.6|9148.1|9154.4|9152.9|9147.1|9145.7|888
1601451000000|2020-09-30 07:30:00|9149.3|9148.4|9152.7|9151.2|9152.9|9151.5|9147.9|9146.4|659
1601451300000|2020-09-30 07:35:00|9152.6|9151.1|9152.4|9150.9|9153.5|9152.1|9150.4|9149.3|599
1601451600000|2020-09-30 07:40:00|9152.5|9151|9148.1|9146.6|9152.6|9151.3|9147.5|9146.1|522
1601451900000|2020-09-30 07:45:00|9148|9146.5|9142.9|9141.4|9148|9146.9|9141.6|9140.4|704
1601452200000|2020-09-30 07:50:00|9142.8|9141.3|9149.2|9147.7|9149.3|9147.8|9142.7|9141.2|475
1601452500000|2020-09-30 07:55:00|9149.3|9147.8|9154.6|9153.1|9155.1|9153.6|9148.7|9147.4|667
1601452800000|2020-09-30 08:00:00|9154.7|9153.2|9155.8|9154.3|9157.9|9156.4|9151.5|9150|716
1601453100000|2020-09-30 08:05:00|9156|9154.5|9153.4|9151.9|9157|9155.5|9153.2|9151.7|511
1601453400000|2020-09-30 08:10:00|9153.3|9151.8|9145.9|9144.4|9154.8|9153.4|9145.7|9144.2|661
1601453700000|2020-09-30 08:15:00|9145.8|9144.3|9144.1|9142.6|9146.2|9144.9|9140.8|9139.4|650
1601454000000|2020-09-30 08:20:00|9144|9142.5|9143.9|9142.4|9144.9|9143.4|9141.3|9139.9|538
1601454300000|2020-09-30 08:25:00|9144|9142.5|9140.3|9138.8|9144.5|9143.1|9140.1|9138.6|460
1601454600000|2020-09-30 08:30:00|9140|9139.1|9138.3|9136.8|9142.4|9141.1|9135.3|9133.8|793
1601454900000|2020-09-30 08:35:00|9138.2|9136.7|9138.4|9136.9|9139|9137.8|9135.9|9134.7|593
1601455200000|2020-09-30 08:40:00|9138.3|9136.8|9137.2|9135.7|9141.2|9140.2|9136.4|9135|719
1601455500000|2020-09-30 08:45:00|9137.3|9135.8|9137.6|9136.1|9138.8|9137.8|9136.2|9135|457
1601455800000|2020-09-30 08:50:00|9137.4|9135.9|9134.8|9133.3|9137.8|9136.5|9134.5|9133.2|570
1601456100000|2020-09-30 08:55:00|9134.5|9133.6|9134.8|9133.3|9135.5|9134|9131.1|9129.6|542
1601456400000|2020-09-30 09:00:00|9134.7|9133.2|9130.8|9129.3|9138.4|9137.3|9130.8|9129.3|593
1601456700000|2020-09-30 09:05:00|9130.6|9129.1|9129.7|9128.2|9132.1|9131|9127|9125.9|723
1601457000000|2020-09-30 09:10:00|9129.6|9128.1|9131.7|9130.2|9133.2|9131.9|9129.3|9127.8|577
1601457300000|2020-09-30 09:15:00|9131.6|9130.1|9128.8|9127.3|9132.5|9131.1|9125.8|9124.3|490
1601457600000|2020-09-30 09:20:00|9128.4|9127.5|9130.4|9129.5|9130.8|9129.6|9127.8|9126.6|506
1601457900000|2020-09-30 09:25:00|9130.7|9129.2|9126.1|9124.6|9130.7|9129.2|9125.6|9124.3|571
1601458200000|2020-09-30 09:30:00|9126.3|9124.8|9123.4|9121.9|9126.8|9125.4|9121.7|9120.6|541
1601458500000|2020-09-30 09:35:00|9123.5|9122|9122.2|9120.7|9124.1|9122.7|9121.3|9120.1|493
1601458800000|2020-09-30 09:40:00|9122.1|9120.6|9124.9|9123.4|9126.1|9124.9|9122.1|9120.6|483
1601459100000|2020-09-30 09:45:00|9124.6|9123.7|9119.3|9117.8|9125.9|9124.6|9118.5|9117.4|349
1601459400000|2020-09-30 09:50:00|9119.2|9117.7|9119.3|9117.8|9120.6|9119.4|9117.1|9116.1|430
1601459700000|2020-09-30 09:55:00|9119.5|9118|9125.3|9123.8|9126.2|9124.8|9119.4|9118|589
1601460000000|2020-09-30 10:00:00|9125.2|9123.7|9126.4|9124.9|9127.7|9126.2|9123.5|9122.2|460
1601460300000|2020-09-30 10:05:00|9126.5|9125|9126|9124.5|9128.8|9127.5|9125.6|9124.4|683
1601460600000|2020-09-30 10:10:00|9126.1|9124.6|9123|9121.5|9126.8|9125.4|9122.3|9120.9|663
1601460900000|2020-09-30 10:15:00|9122.9|9121.4|9125.3|9124.4|9126.4|9125.3|9122.5|9121.2|468
1601461200000|2020-09-30 10:20:00|9125.5|9124|9123.6|9122.7|9127.6|9126.4|9123.2|9122.2|393
1601461500000|2020-09-30 10:25:00|9123.9|9122.4|9120.4|9119.5|9125.6|9124.6|9120.2|9119|480
1601461800000|2020-09-30 10:30:00|9120.8|9119.3|9120.6|9119.1|9121|9119.8|9117.7|9116.6|621
1601462100000|2020-09-30 10:35:00|9120.8|9119.3|9119|9117.5|9121.9|9120.7|9118.5|9117.4|438
1601462400000|2020-09-30 10:40:00|9118.9|9117.4|9115.5|9114|9119|9117.7|9114.7|9113.3|496
1601462700000|2020-09-30 10:45:00|9115.4|9113.9|9115|9114.1|9116.7|9115.8|9113.3|9112.2|563
1601463000000|2020-09-30 10:50:00|9115.1|9114.2|9113.6|9112.7|9116.5|9115.4|9113|9111.9|497
1601463300000|2020-09-30 10:55:00|9114|9112.5|9127.4|9125.9|9128.7|9127.6|9113.7|9112.4|730
1601463600000|2020-09-30 11:00:00|9127|9126.1|9128.1|9126.6|9131|9129.9|9125|9123.5|749
1601463900000|2020-09-30 11:05:00|9128.5|9127.6|9123.9|9123|9130.2|9128.9|9123.4|9122.3|435
1601464200000|2020-09-30 11:10:00|9123.8|9122.9|9121.9|9121|9125.8|9124.6|9119.2|9118|562
1601464500000|2020-09-30 11:15:00|9122.2|9120.7|9121|9120.1|9123.4|9122.2|9119.7|9118.6|464
1601464800000|2020-09-30 11:20:00|9121.3|9119.8|9122.9|9121.4|9123.2|9122|9120|9118.8|475
1601465100000|2020-09-30 11:25:00|9123|9121.5|9120.6|9119.1|9123.3|9122|9119.2|9118|439
1601465400000|2020-09-30 11:30:00|9120.5|9119|9119.7|9118.8|9121.1|9119.9|9117.1|9116|431
1601465700000|2020-09-30 11:35:00|9119.8|9118.9|9123.7|9122.8|9124.2|9123.1|9118.6|9117.5|441
1601466000000|2020-09-30 11:40:00|9123.8|9122.9|9131.1|9129.6|9131.3|9130.2|9123.6|9122.6|541
1601466300000|2020-09-30 11:45:00|9131|9129.5|9128.6|9127.1|9131|9129.7|9127.2|9125.9|409
1601466600000|2020-09-30 11:50:00|9128.5|9127|9127.1|9125.6|9129.4|9128.1|9126.6|9125.2|445
1601466900000|2020-09-30 11:55:00|9127|9125.5|9127.3|9125.8|9128.3|9126.8|9124.6|9123.5|556
1601467200000|2020-09-30 12:00:00|9127.4|9125.9|9126.8|9125.3|9130.7|9129.7|9126.7|9125.2|652
1601467500000|2020-09-30 12:05:00|9126.9|9125.4|9128.9|9128|9130.5|9129.5|9126.5|9125.4|583
1601467800000|2020-09-30 12:10:00|9128.8|9127.9|9131.6|9122.4|9132.1|9128.2|9125.1|9122|537
1601468100000|2020-09-30 12:15:00|9129.4|9122.2|9123.2|9122.3|9130|9125.5|9121.7|9120.2|736
1601468400000|2020-09-30 12:20:00|9123.6|9122.7|9119.5|9118.6|9124.3|9123.2|9117.9|9116.8|667
1601468700000|2020-09-30 12:25:00|9119.8|9118.3|9127.2|9118.8|9127.2|9120|9115.1|9114|572
1601469000000|2020-09-30 12:30:00|9123.9|9117.9|9117.8|9116.3|9129.9|9119.9|9117.3|9115.7|660
1601469300000|2020-09-30 12:35:00|9117.3|9116.4|9117.3|9116.4|9118.9|9117.6|9114.9|9113.5|699
1601469600000|2020-09-30 12:40:00|9116.9|9116|9114.8|9113.3|9117|9116|9112.7|9111.5|746
1601469900000|2020-09-30 12:45:00|9114.9|9113.4|9117.4|9116.5|9119.8|9118.6|9114.3|9113.1|699
1601470200000|2020-09-30 12:50:00|9117.6|9116.1|9117.2|9115.7|9118.8|9117.5|9114|9112.6|578
1601470500000|2020-09-30 12:55:00|9116.7|9115.8|9114.6|9113.1|9120.4|9119.2|9113.7|9112.6|756
1601470800000|2020-09-30 13:00:00|9114.2|9113.3|9112.3|9111.4|9114.9|9113.7|9110.5|9109.3|694
1601471100000|2020-09-30 13:05:00|9112.4|9111.5|9109.9|9109|9114.7|9113.8|9107.8|9106.6|732
1601471400000|2020-09-30 13:10:00|9110|9109.1|9110.1|9109.2|9111|9110.1|9106.1|9104.8|697
1601471700000|2020-09-30 13:15:00|9110.2|9109.3|9111.6|9110.7|9113.9|9112.7|9110.1|9109.2|585
1601472000000|2020-09-30 13:20:00|9111.4|9110.5|9105.9|9105|9116|9114.7|9105.7|9104.5|804
1601472300000|2020-09-30 13:25:00|9106.2|9105.3|9104.1|9103.2|9107.1|9106.1|9101.1|9100|652
1601472600000|2020-09-30 13:30:00|9104.5|9103|9097.8|9096.3|9105|9103.7|9096.4|9095.2|911
1601472900000|2020-09-30 13:35:00|9097.7|9096.2|9102.7|9101.8|9105.1|9104.2|9097.6|9096.2|912
1601473200000|2020-09-30 13:40:00|9102.8|9101.9|9101.5|9100|9104.1|9102.9|9100.1|9099|712
1601473500000|2020-09-30 13:45:00|9101.7|9100.2|9097.1|9095.6|9103.3|9102.2|9094.3|9093|833
1601473800000|2020-09-30 13:50:00|9097|9095.5|9097.5|9096.6|9097.7|9096.8|9091.3|9090.1|894
1601474100000|2020-09-30 13:55:00|9097.6|9096.7|9098.6|9097.1|9099.6|9098.5|9095.5|9094.5|744
1601474400000|2020-09-30 14:00:00|9098.5|9097|9097.4|9096.5|9099.9|9098.8|9097.1|9095.9|668
1601474700000|2020-09-30 14:05:00|9097.3|9096.4|9091.1|9090.2|9097.3|9096.4|9088.7|9087.6|1037
1601475000000|2020-09-30 14:10:00|9091.2|9090.3|9089.7|9088.2|9093|9092|9088|9086.5|1070
1601475300000|2020-09-30 14:15:00|9089.6|9088.1|9090.5|9089|9093.2|9091.9|9087.1|9085.6|1237
1601475600000|2020-09-30 14:20:00|9090.6|9089.1|9088.3|9086.8|9090.7|9089.2|9085|9083.5|1039
1601475900000|2020-09-30 14:25:00|9088.4|9086.9|9083.9|9082.4|9089.4|9088.4|9080|9078.5|1045
1601476200000|2020-09-30 14:30:00|9083.7|9082.8|9085.7|9084.2|9087.3|9085.8|9078.7|9077.2|1139
1601476500000|2020-09-30 14:35:00|9085.5|9084.6|9082.2|9080.7|9085.9|9084.8|9079.4|9078.4|936
1601476800000|2020-09-30 14:40:00|9082.3|9080.8|9078.8|9077.3|9082.4|9081.1|9074.5|9073|1059
1601477100000|2020-09-30 14:45:00|9078.9|9077.4|9075.1|9073.6|9078.9|9077.4|9074|9072.8|1187
1601477400000|2020-09-30 14:50:00|9074.7|9073.8|9074.7|9073.8|9075.7|9074.3|9072.3|9071|1099
1601477700000|2020-09-30 14:55:00|9074.8|9073.9|9072.2|9071.3|9075|9074.1|9067.2|9065.9|1306
1601478000000|2020-09-30 15:00:00|9072.1|9071.2|9078|9077.1|9079.1|9078.2|9070.5|9069|1203
1601478300000|2020-09-30 15:05:00|9078.1|9077.2|9080.1|9079.2|9081.8|9080.7|9073.7|9072.6|1110
1601478600000|2020-09-30 15:10:00|9080.2|9079.3|9081.2|9080.3|9083.8|9082.9|9075.3|9074.1|1045
1601478900000|2020-09-30 15:15:00|9080.9|9080|9085.1|9084.2|9085.8|9084.9|9077.1|9075.8|939
1601479200000|2020-09-30 15:20:00|9085.2|9084.3|9078.9|9078|9085.5|9084.4|9077.8|9076.6|880
1601479500000|2020-09-30 15:25:00|9079|9078.1|9082.9|9081.4|9083.3|9082|9078.4|9077.3|752
1601479800000|2020-09-30 15:30:00|9082.6|9081.1|9084.3|9082.8|9085.4|9083.9|9081.1|9079.9|910
1601480100000|2020-09-30 15:35:00|9084.4|9082.9|9084.5|9083.6|9085.6|9084.6|9081.5|9080.4|925
1601480400000|2020-09-30 15:40:00|9084.6|9083.7|9080.8|9079.9|9085|9084.1|9077.4|9076.4|903
1601480700000|2020-09-30 15:45:00|9080.9|9080|9080.3|9079.4|9082.8|9081.6|9079.1|9077.8|639
1601481000000|2020-09-30 15:50:00|9080.4|9079.5|9074.4|9073.5|9081.2|9080.1|9072.7|9071.8|765
1601481300000|2020-09-30 15:55:00|9074.3|9073.4|9074.4|9072.9|9079|9077.9|9072.4|9071.5|705
1601481600000|2020-09-30 16:00:00|9074.3|9072.8|9078.6|9077.7|9079.4|9078.2|9072.2|9070.9|814
1601481900000|2020-09-30 16:05:00|9078.7|9077.8|9074.1|9072.6|9079.9|9078.7|9070.8|9069.5|885
1601482200000|2020-09-30 16:10:00|9074.2|9072.7|9076.1|9075.2|9077.8|9076.3|9073.7|9072.3|643
1601482500000|2020-09-30 16:15:00|9076|9075.1|9076.4|9074.9|9079.4|9078.3|9075.2|9074.3|574
1601482800000|2020-09-30 16:20:00|9076.5|9075|9076.9|9076|9078.9|9077.9|9076.1|9074.9|704
1601483100000|2020-09-30 16:25:00|9076.8|9075.9|9078.6|9077.1|9079.6|9078.6|9076|9075|520
1601483400000|2020-09-30 16:30:00|9078.5|9077|9080|9079.1|9081.2|9079.9|9077.7|9076.8|646
1601483700000|2020-09-30 16:35:00|9080.1|9079.2|9079.5|9078|9080.8|9079.7|9077.4|9076.2|559
1601484000000|2020-09-30 16:40:00|9079.4|9077.9|9082.3|9081.4|9085.5|9084.4|9079.4|9077.9|617
1601484300000|2020-09-30 16:45:00|9082.4|9081.5|9080.6|9079.7|9083.1|9081.9|9080|9079.1|523
1601484600000|2020-09-30 16:50:00|9080.8|9079.9|9077.9|9077|9081.4|9080.5|9076.5|9075.3|562
1601484900000|2020-09-30 16:55:00|9078.5|9077.1|9079.5|9078|9080.2|9078.8|9077|9075.8|633
1601485200000|2020-09-30 17:00:00|9079.6|9078.1|9079.9|9079|9080.2|9079.1|9077.5|9076.3|668
1601485500000|2020-09-30 17:05:00|9080|9079.1|9081.3|9080.4|9082|9081.1|9079.2|9078.3|458
1601485800000|2020-09-30 17:10:00|9081.2|9080.3|9078.7|9077.8|9081.4|9080.5|9078.6|9077.7|452
1601486100000|2020-09-30 17:15:00|9078.8|9077.9|9076.7|9075.8|9079.1|9078.2|9076.3|9075.4|407
1601486400000|2020-09-30 17:20:00|9076.6|9075.7|9077.6|9076.7|9078.3|9077.2|9076|9075|438
1601486700000|2020-09-30 17:25:00|9077.7|9076.8|9077.7|9076.8|9078|9077.1|9077.1|9075.9|278
1601487000000|2020-09-30 17:30:00|9077.6|9076.7|9077.7|9076.8|9078.5|9077.6|9077.1|9076.2|419
1601487300000|2020-09-30 17:35:00|9077.8|9076.9|9080|9079.1|9080.6|9079.7|9077.7|9076.7|394
1601487600000|2020-09-30 17:40:00|9080.1|9079.2|9083.5|9082.6|9084|9083|9079.4|9078.5|452
1601487900000|2020-09-30 17:45:00|9083.4|9082.5|9082.8|9081.9|9084.3|9083.2|9082.4|9081.4|301
1601488200000|2020-09-30 17:50:00|9082.9|9082|9084.3|9083.4|9085|9083.9|9082.7|9081.8|316
1601488500000|2020-09-30 17:55:00|9084.4|9083.5|9083.5|9082.6|9084.7|9083.8|9082.1|9081.2|352
1601488800000|2020-09-30 18:00:00|9083.3|9082.4|9082.8|9081.9|9083.5|9082.6|9081.5|9080.6|448
1601489100000|2020-09-30 18:05:00|9082.7|9081.8|9078.5|9077.6|9082.7|9081.8|9078.4|9077.5|351
1601489400000|2020-09-30 18:10:00|9078.3|9077.4|9077|9076.1|9078.8|9077.9|9076.9|9076|298
1601489700000|2020-09-30 18:15:00|9076.9|9076|9076.9|9076|9079.3|9078.4|9076.7|9075.4|315
1601490000000|2020-09-30 18:20:00|9076.8|9075.9|9077.1|9076.2|9078.5|9077.3|9074.1|9073.2|699
1601490300000|2020-09-30 18:25:00|9077.2|9076.3|9076.4|9075.5|9078.2|9077.3|9076.2|9075|728
1601490600000|2020-09-30 18:30:00|9076.5|9075.6|9075.4|9074.5|9077.5|9076.3|9075.3|9074.2|571
1601490900000|2020-09-30 18:35:00|9075.1|9074.2|9076.7|9075.2|9077|9076.1|9074.9|9073.9|378
1601491200000|2020-09-30 18:40:00|9076.4|9075.5|9078.7|9077.8|9079|9078|9075.1|9074.2|514
1601491500000|2020-09-30 18:45:00|9078.6|9077.7|9080.8|9079.9|9081.1|9080.2|9077.8|9076.8|615
1601491800000|2020-09-30 18:50:00|9080.9|9080|9080.6|9079.7|9081.2|9080.3|9079.4|9078.2|440
1601492100000|2020-09-30 18:55:00|9080.5|9079.6|9084.1|9083.2|9085.9|9085|9080.3|9079.4|894
1601492400000|2020-09-30 19:00:00|9084|9083.1|9081.7|9080.8|9084.6|9083.5|9080.9|9080|681
1601492700000|2020-09-30 19:05:00|9081.6|9080.7|9080.7|9079.8|9082.6|9081.6|9080.7|9079.8|572
1601493000000|2020-09-30 19:10:00|9080.8|9079.9|9080.8|9079.9|9082.6|9081.7|9080|9079.1|873
1601493300000|2020-09-30 19:15:00|9080.7|9079.8|9079.3|9078.4|9081.3|9080.4|9079.2|9078.3|632
1601493600000|2020-09-30 19:20:00|9079.1|9078.2|9080.9|9080|9081.3|9080.4|9078.9|9078|572
1601493900000|2020-09-30 19:25:00|9081|9080.1|9078.8|9077.9|9081.3|9080.4|9078.5|9077.5|459
1601494200000|2020-09-30 19:30:00|9078.9|9078|9079.7|9078.8|9080.8|9079.8|9078.6|9077.6|556
1601494500000|2020-09-30 19:35:00|9079.5|9078.6|9079.8|9078.9|9080.7|9079.7|9079.1|9078.2|473
1601494800000|2020-09-30 19:40:00|9079.9|9079|9081.1|9079.6|9081.4|9080.3|9079.5|9078.3|408
1601495100000|2020-09-30 19:45:00|9081|9079.5|9078.3|9077.4|9081.6|9080.4|9077.9|9076.8|438
1601495400000|2020-09-30 19:50:00|9078.2|9077.3|9078.6|9077.7|9081.4|9080.4|9077.4|9076.4|527
1601495700000|2020-09-30 19:55:00|9078.7|9077.8|9084.4|9083.5|9084.6|9083.6|9078.4|9077.3|694
1601496000000|2020-09-30 20:00:00|9084.8|9083.9|9087.1|9085.6|9089.5|9088.2|9084.8|9083.6|751
1601496300000|2020-09-30 20:05:00|9087.2|9085.7|9085.7|9084.2|9087.4|9086|9084.3|9083.1|399
1601496600000|2020-09-30 20:10:00|9085.8|9084.3|9085|9083.5|9086.6|9085.4|9084|9082.5|339
1601496900000|2020-09-30 20:15:00|9084.8|9083.3|9087.7|9086.2|9087.8|9086.5|9084.6|9083.1|286
1601497200000|2020-09-30 20:20:00|9087.8|9086.3|9087|9085.5|9088|9086.5|9085.3|9083.9|282
1601497500000|2020-09-30 20:25:00|9086.9|9085.4|9085|9083.5|9087.7|9086.4|9083.7|9082.2|296
1601497800000|2020-09-30 20:30:00|9084.9|9083.4|9080.4|9078.9|9085.3|9084|9080.3|9078.8|256
1601498100000|2020-09-30 20:35:00|9080.3|9078.8|9077.3|9075.8|9081.1|9079.7|9077|9075.5|308
1601498400000|2020-09-30 20:40:00|9077.6|9076.1|9075.9|9074.4|9077.7|9076.5|9075|9073.9|226
1601498700000|2020-09-30 20:45:00|9075.7|9074.2|9074|9072.5|9075.9|9074.4|9073.1|9071.6|227
1601499000000|2020-09-30 20:50:00|9074.1|9072.6|9071.4|9069.9|9074.1|9072.6|9071.4|9069.6|317
1601499300000|2020-09-30 20:55:00|9071.9|9070.4|9075.6|9067.1|9075.6|9071|9070.3|9066.7|444
1601499600000|2020-09-30 21:00:00|9074.3|9068.2|9077.2|9066.9|9078.8|9068.7|9072|9065.1|51
1601499900000|2020-09-30 21:05:00|9078|9067.6|9077.3|9066.2|9078.3|9068.6|9074.3|9064.5|134
1601500200000|2020-09-30 21:10:00|9076.5|9067.1|9079.5|9069.2|9080.5|9071.1|9076.5|9066.2|272
1601500500000|2020-09-30 21:15:00|9078.7|9070.1|9078.7|9070.1|9080|9071|9078|9069|286
1601500800000|2020-09-30 21:20:00|9078.9|9070.5|9077.2|9069.2|9080.2|9072.1|9075.5|9067.5|291
1601501100000|2020-09-30 21:25:00|9077.3|9069|9078.7|9070.3|9079.4|9071.5|9075.5|9068.9|260
1601501400000|2020-09-30 21:30:00|9078.6|9070.4|9080.4|9068.4|9080.6|9071.2|9077|9068|335
1601501700000|2020-09-30 21:35:00|9080.5|9068.5|9077.8|9069.9|9080.5|9071.2|9076.5|9068.2|401
1601502000000|2020-09-30 21:40:00|9077.6|9070.2|9077.8|9068.1|9078.6|9070.8|9076.3|9066.6|438
1601502300000|2020-09-30 21:45:00|9078.2|9067.7|9077.6|9068.1|9078.9|9070.8|9076.1|9066.6|366
1601502600000|2020-09-30 21:50:00|9077.2|9067.7|9077.7|9069.4|9078.9|9070.7|9075.7|9066.9|339
1601502900000|2020-09-30 21:55:00|9077.6|9069.5|9078.5|9069.2|9081.3|9070.9|9074.3|9066.6|575
1601503200000|2020-09-30 22:00:00|9079.7|9068.3|9075.9|9072.7|9080.5|9073.3|9073.8|9066.8|620
1601503500000|2020-09-30 22:05:00|9076.2|9072.9|9076.2|9073.3|9077.4|9074.6|9074.8|9072.4|362
1601503800000|2020-09-30 22:10:00|9075.9|9073.6|9076.3|9073.6|9077.1|9075.1|9074.4|9072.3|294
1601504100000|2020-09-30 22:15:00|9076.5|9073.8|9074.9|9073.4|9077.4|9074.7|9074.8|9072.8|246
1601504400000|2020-09-30 22:20:00|9075|9073.5|9076.5|9075|9077.5|9075.2|9074.6|9072.9|161
1601504700000|2020-09-30 22:25:00|9076.4|9074.9|9074.9|9073.4|9077.1|9075.3|9074.7|9073|272
1601505000000|2020-09-30 22:30:00|9074.8|9073.3|9075.3|9073.8|9076.1|9074.2|9074.6|9072.8|207
1601505300000|2020-09-30 22:35:00|9076.2|9073.2|9075.2|9073.7|9076.2|9074.2|9075|9073.1|164
1601505600000|2020-09-30 22:40:00|9075.3|9073.8|9075.4|9073.9|9076.5|9074.6|9074.8|9073.1|150
1601505900000|2020-09-30 22:45:00|9075.5|9074|9075.7|9074.2|9076.5|9074.5|9074.9|9072.7|159
1601506200000|2020-09-30 22:50:00|9075.6|9074.1|9075.1|9073.6|9077.2|9075|9074.9|9073|223
1601506500000|2020-09-30 22:55:00|9075|9073.5|9076.1|9074.6|9076.8|9075.3|9074.7|9073.2|155
1601506800000|2020-09-30 23:00:00|9076.2|9074.7|9075.2|9073.7|9076.4|9074.7|9074|9072.5|229
1601507100000|2020-09-30 23:05:00|9075.1|9073.6|9076.8|9075.3|9077.6|9075.8|9074.9|9073|233
1601507400000|2020-09-30 23:10:00|9076.9|9075.4|9077.6|9076.1|9077.8|9076.2|9076.7|9075|134
1601507700000|2020-09-30 23:15:00|9077.7|9076.2|9078.4|9076.9|9079.5|9078|9077.5|9076|182
1601508000000|2020-09-30 23:20:00|9078.5|9077|9078.6|9077.1|9079|9077.5|9078.2|9076.7|134
1601508300000|2020-09-30 23:25:00|9078.5|9077|9077.3|9075.8|9079.3|9077.8|9077.2|9075.7|184
1601508600000|2020-09-30 23:30:00|9077.4|9075.9|9077.9|9076.4|9078.1|9076.6|9077.3|9075.8|126
1601508900000|2020-09-30 23:35:00|9078|9076.5|9076.8|9075.3|9078|9076.5|9076.6|9075.1|115
1601509200000|2020-09-30 23:40:00|9076.7|9075.2|9076.9|9075.4|9077.4|9075.9|9075.7|9074.2|175
1601509500000|2020-09-30 23:45:00|9077|9075.5|9077.6|9076.1|9077.9|9076.4|9076.8|9075.3|145
1601509800000|2020-09-30 23:50:00|9077.7|9076.2|9077.5|9076|9078.1|9076.6|9077.3|9075.8|129
1601510100000|2020-09-30 23:55:00|9077.6|9076.1|9077.1|9075.6|9077.9|9076.4|9076.7|9075.2|115
1601510400000|2020-10-01 00:00:00|9077.3|9075.8|9078|9076.5|9078.6|9077.1|9076.4|9074.9|275
1601510700000|2020-10-01 00:05:00|9078.1|9076.6|9076.7|9075.2|9078.5|9077.1|9076.6|9075.1|184
1601511000000|2020-10-01 00:10:00|9076.6|9075.1|9075.2|9073.7|9076.7|9075.2|9075.1|9073.6|157
1601511300000|2020-10-01 00:15:00|9075.3|9073.8|9074.7|9073.2|9075.8|9074.3|9074.4|9072.9|166
1601511600000|2020-10-01 00:20:00|9074.6|9073.1|9075.1|9073.6|9075.5|9074|9073.8|9072.3|177
1601511900000|2020-10-01 00:25:00|9075.2|9073.7|9076|9074.5|9076.1|9074.6|9074.8|9073.3|131
1601512200000|2020-10-01 00:30:00|9076.2|9074.7|9076.9|9075.4|9077.7|9076.3|9076.2|9074.7|140
1601512500000|2020-10-01 00:35:00|9076.8|9075.3|9078.3|9076.8|9078.5|9077|9076.1|9074.7|231
1601512800000|2020-10-01 00:40:00|9078.2|9076.7|9078.4|9076.9|9080|9078.5|9078|9076.6|172
1601513100000|2020-10-01 00:45:00|9078.5|9077|9077.4|9075.9|9078.5|9077|9076.4|9075.3|146
1601513400000|2020-10-01 00:50:00|9077.5|9076|9072.3|9070.8|9078|9076.7|9072.3|9070.8|221
1601513700000|2020-10-01 00:55:00|9072.5|9071|9074|9072.5|9074.5|9073|9071|9069.3|380
1601514000000|2020-10-01 01:00:00|9073.9|9072.4|9071.9|9070.4|9074.1|9072.6|9071.1|9069.9|255
1601514300000|2020-10-01 01:05:00|9071.8|9070.3|9070.7|9069.2|9071.9|9070.4|9070.5|9069|177
1601514600000|2020-10-01 01:10:00|9070.6|9069.1|9069.5|9068|9070.9|9069.4|9068.9|9067.4|243
1601514900000|2020-10-01 01:15:00|9069.6|9068.1|9072.1|9070.6|9072.1|9070.8|9068.8|9067.3|247
1601515200000|2020-10-01 01:20:00|9072|9070.5|9072.4|9070.9|9072.6|9071.5|9071.8|9070.3|168
1601515500000|2020-10-01 01:25:00|9072.5|9071|9072.3|9070.8|9073.3|9071.8|9071.8|9070.3|240
1601515800000|2020-10-01 01:30:00|9072.4|9070.9|9076.2|9074.7|9076.3|9075.1|9072.2|9070.7|368
1601516100000|2020-10-01 01:35:00|9076|9074.5|9079|9077.5|9079.3|9078.1|9076|9074.5|369
1601516400000|2020-10-01 01:40:00|9078.7|9077.8|9074.5|9073|9080.4|9078.9|9074.4|9072.9|550
1601516700000|2020-10-01 01:45:00|9074.6|9073.1|9074.1|9072.6|9075.3|9073.8|9073.6|9072.1|324
1601517000000|2020-10-01 01:50:00|9074.2|9072.7|9074.5|9073|9075.2|9073.7|9073.8|9072.3|223
1601517300000|2020-10-01 01:55:00|9074.4|9072.9|9072.5|9071|9074.7|9073.2|9072|9070.5|286
1601517600000|2020-10-01 02:00:00|9072.6|9071.1|9072.5|9071|9073.2|9071.7|9072.2|9070.7|192
1601517900000|2020-10-01 02:05:00|9072.6|9071.1|9071.4|9069.9|9073.2|9071.7|9071.4|9069.9|200
1601518200000|2020-10-01 02:10:00|9071.2|9069.7|9070.6|9069.1|9071.3|9069.8|9069.8|9068.3|157
1601518500000|2020-10-01 02:15:00|9070.7|9069.2|9071.4|9069.9|9072|9070.7|9070.7|9069.2|252
1601518800000|2020-10-01 02:20:00|9071.3|9069.8|9073.3|9071.8|9073.4|9072.2|9071|9069.5|131
1601519100000|2020-10-01 02:25:00|9073.2|9071.7|9072.4|9070.9|9073.5|9072|9072.1|9070.6|172
1601519400000|2020-10-01 02:30:00|9072.3|9070.8|9074|9072.5|9074.2|9072.9|9072.2|9070.7|273
1601519700000|2020-10-01 02:35:00|9074.3|9072.8|9073.2|9071.7|9074.4|9072.9|9072.9|9071.4|230
1601520000000|2020-10-01 02:40:00|9073.3|9071.8|9072.9|9071.4|9073.3|9071.8|9072.2|9070.7|204
1601520300000|2020-10-01 02:45:00|9072.8|9071.3|9073.4|9071.9|9073.7|9072.3|9072.6|9071.1|173
1601520600000|2020-10-01 02:50:00|9073.3|9071.8|9075.1|9073.6|9075.4|9073.9|9073.1|9071.6|175
1601520900000|2020-10-01 02:55:00|9075.2|9073.7|9076.3|9074.8|9076.7|9075.2|9074.8|9073.4|234
1601521200000|2020-10-01 03:00:00|9076.2|9074.7|9077.1|9075.6|9077.9|9076.4|9076.2|9074.7|169
1601521500000|2020-10-01 03:05:00|9077|9075.5|9077.6|9076.1|9077.7|9076.2|9076.6|9075.1|178
1601521800000|2020-10-01 03:10:00|9077.5|9076|9078.8|9077.3|9078.8|9077.4|9077.4|9075.9|190
1601522100000|2020-10-01 03:15:00|9078.7|9077.2|9077.5|9076|9079|9077.5|9077.1|9075.9|184
1601522400000|2020-10-01 03:20:00|9077.4|9075.9|9078.4|9076.9|9078.7|9077.2|9076.7|9075.2|142
1601522700000|2020-10-01 03:25:00|9078.5|9077|9078.1|9076.6|9078.8|9077.3|9077.6|9076.4|160
1601523000000|2020-10-01 03:30:00|9078.4|9076.9|9078.8|9077.3|9079.3|9077.9|9078.4|9076.9|115
1601523300000|2020-10-01 03:35:00|9079.1|9077.6|9077.9|9076.4|9079.2|9077.7|9077.5|9076.2|153
1601523600000|2020-10-01 03:40:00|9077.3|9076.3|9078.2|9076.7|9078.3|9076.9|9077|9075.6|151
1601523900000|2020-10-01 03:45:00|9078.3|9076.8|9078.3|9076.8|9078.5|9077|9077.2|9075.7|149
1601524200000|2020-10-01 03:50:00|9078.2|9076.7|9078.4|9076.9|9078.7|9077.4|9077.2|9075.7|230
1601524500000|2020-10-01 03:55:00|9078.3|9076.8|9079|9077.5|9079.4|9077.9|9078.1|9076.6|181
1601524800000|2020-10-01 04:00:00|9078.9|9077.4|9079.8|9078.3|9079.9|9078.4|9078.1|9076.8|157
1601525100000|2020-10-01 04:05:00|9079.7|9078.2|9077.5|9076|9079.8|9078.3|9077.4|9075.9|201
1601525400000|2020-10-01 04:10:00|9077.4|9075.9|9076.1|9074.6|9078.5|9077|9075.7|9074.5|270
1601525700000|2020-10-01 04:15:00|9076|9074.5|9077.4|9075.9|9078.1|9076.6|9075.8|9074.5|248
1601526000000|2020-10-01 04:20:00|9077.5|9076|9075.8|9074.3|9077.5|9076|9075.4|9074.1|249
1601526300000|2020-10-01 04:25:00|9075.7|9074.2|9077.2|9075.7|9077.6|9076.3|9075.6|9074.2|217
1601526600000|2020-10-01 04:30:00|9077.3|9075.8|9077.4|9075.9|9078.1|9076.6|9076.8|9075.3|177
1601526900000|2020-10-01 04:35:00|9077.5|9076|9077.6|9076.1|9077.7|9076.2|9077.1|9075.6|158
1601527200000|2020-10-01 04:40:00|9077.5|9076|9077.9|9076.4|9078.1|9076.6|9077.1|9075.6|182
1601527500000|2020-10-01 04:45:00|9078|9076.5|9079|9077.5|9079.4|9078.1|9077.8|9076.3|245
1601527800000|2020-10-01 04:50:00|9078.9|9077.4|9078.6|9077.1|9079.6|9078.1|9077.9|9076.8|221
1601528100000|2020-10-01 04:55:00|9078.7|9077.2|9080.1|9078.6|9080.5|9079.1|9078.2|9076.9|282
1601528400000|2020-10-01 05:00:00|9080|9078.5|9078.6|9077.1|9080.1|9078.7|9078.1|9076.8|230
1601528700000|2020-10-01 05:05:00|9078.7|9077.2|9078|9077.1|9079|9077.8|9077.6|9076.6|214
1601529000000|2020-10-01 05:10:00|9077.9|9077|9077.3|9075.8|9078.7|9077.2|9076.2|9074.9|298
1601529300000|2020-10-01 05:15:00|9077.2|9075.7|9076.7|9075.2|9077.4|9076.1|9076.3|9075|204
1601529600000|2020-10-01 05:20:00|9076.8|9075.3|9076.9|9075.4|9077.1|9075.8|9076.3|9074.8|139
1601529900000|2020-10-01 05:25:00|9077|9075.5|9078|9076.5|9078.4|9076.9|9076.4|9074.9|184
1601530200000|2020-10-01 05:30:00|9077.9|9076.4|9077.8|9076.9|9078.6|9077.1|9077.8|9076.4|135
1601530500000|2020-10-01 05:35:00|9077.9|9077|9079.1|9078.2|9079.4|9078.4|9077.8|9076.6|201
1601530800000|2020-10-01 05:40:00|9079.2|9078.3|9080.1|9078.6|9081.3|9080.1|9079|9078|219
1601531100000|2020-10-01 05:45:00|9080.2|9078.7|9077.5|9076|9080.4|9079|9076.8|9075.4|327
1601531400000|2020-10-01 05:50:00|9077.6|9076.1|9077.6|9076.1|9078.3|9076.8|9076.8|9075.3|265
1601531700000|2020-10-01 05:55:00|9077.7|9076.2|9077.3|9075.8|9078.4|9077.1|9076.2|9075|359
1601532000000|2020-10-01 06:00:00|9077.4|9075.9|9077.8|9076.9|9078.9|9077.6|9077|9075.6|473
1601532300000|2020-10-01 06:05:00|9077.7|9076.8|9077.8|9076.9|9080|9078.7|9077.3|9076.2|411
1601532600000|2020-10-01 06:10:00|9078.2|9076.7|9075.7|9074.8|9078.5|9077.3|9075.5|9074.3|427
1601532900000|2020-10-01 06:15:00|9075.8|9074.9|9074.3|9072.8|9077.2|9075.9|9073.7|9072.5|472
1601533200000|2020-10-01 06:20:00|9074|9073.1|9075.5|9074.6|9076.9|9075.6|9074|9072.9|373
1601533500000|2020-10-01 06:25:00|9075.6|9074.7|9075.3|9074.4|9076.4|9075.3|9074.7|9073.6|249
1601533800000|2020-10-01 06:30:00|9075.2|9074.3|9077.2|9076.3|9077.6|9076.4|9075.1|9074|292
1601534100000|2020-10-01 06:35:00|9077.1|9076.2|9077.6|9076.1|9077.9|9076.5|9075.4|9074.4|441
1601534400000|2020-10-01 06:40:00|9077.3|9076.4|9075.8|9074.3|9077.7|9076.6|9075.6|9074.2|354
1601534700000|2020-10-01 06:45:00|9075.5|9074.6|9074.9|9074|9076.1|9074.9|9073.4|9072.2|356
1601535000000|2020-10-01 06:50:00|9074.7|9073.8|9076.8|9075.9|9076.9|9076|9074.6|9073.4|305
1601535300000|2020-10-01 06:55:00|9076.7|9075.8|9082.3|9080.8|9082.8|9081.5|9076.6|9075.6|715
1601535600000|2020-10-01 07:00:00|9082.4|9080.9|9082.8|9081.9|9087.9|9086.7|9081.1|9079.9|927
1601535900000|2020-10-01 07:05:00|9083|9081.5|9081.1|9080.2|9083.8|9082.8|9078.9|9077.4|931
1601536200000|2020-10-01 07:10:00|9081.4|9079.9|9081|9079.5|9082.2|9080.9|9078.4|9077|826
1601536500000|2020-10-01 07:15:00|9080.4|9079.4|9077.9|9076.4|9080.6|9079.6|9075.5|9074.2|855
1601536800000|2020-10-01 07:20:00|9078|9076.5|9075.4|9074.5|9079.3|9078.2|9075.4|9074.2|574
1601537100000|2020-10-01 07:25:00|9075.5|9074.6|9075.9|9074.4|9076.3|9074.8|9071.9|9070.8|487
1601537400000|2020-10-01 07:30:00|9076|9074.5|9071.5|9070|9076.5|9075.1|9069.9|9068.7|668
1601537700000|2020-10-01 07:35:00|9071.4|9069.9|9078.9|9077.4|9088.1|9084.4|9070.7|9069.5|692
1601538000000|2020-10-01 07:40:00|9078.7|9077.2|9104.4|9102.9|9107.9|9106.4|9074.4|9072.4|1440
1601538300000|2020-10-01 07:45:00|9104.5|9103|9102|9100.5|9107|9105.5|9098.9|9097.4|1149
1601538600000|2020-10-01 07:50:00|9101.9|9100.4|9106.8|9105.3|9108.2|9106.7|9101.9|9100.4|816
1601538900000|2020-10-01 07:55:00|9106.9|9105.4|9105.6|9104.1|9109.9|9108.4|9105|9103.5|787
1601539200000|2020-10-01 08:00:00|9105.5|9104|9107.9|9106.4|9109.7|9108.6|9105.2|9103.7|685
1601539500000|2020-10-01 08:05:00|9108|9106.5|9110.7|9109.8|9112.8|9111.3|9105|9103.5|726
1601539800000|2020-10-01 08:10:00|9110.6|9109.7|9105.4|9103.9|9110.9|9109.7|9105.3|9103.8|843
1601540100000|2020-10-01 08:15:00|9105.3|9103.8|9123.7|9122.8|9124.2|9122.8|9104.1|9102.7|843
1601540400000|2020-10-01 08:20:00|9123.8|9122.9|9113.7|9112.2|9126.5|9125|9112.4|9110.9|910
1601540700000|2020-10-01 08:25:00|9113.9|9112.4|9116.2|9113.8|9117.1|9115.7|9113.8|9112.3|716
1601541000000|2020-10-01 08:30:00|9115.8|9114.3|9122.5|9121|9125.2|9123.7|9111.5|9110|1041
1601541300000|2020-10-01 08:35:00|9122.6|9121.1|9135.2|9133.7|9135.3|9133.8|9121.2|9119.8|1145
1601541600000|2020-10-01 08:40:00|9135|9133.5|9133.7|9132.2|9136.8|9135.4|9129.5|9128|980
1601541900000|2020-10-01 08:45:00|9133.8|9132.3|9144.9|9143.4|9146|9144.5|9133.8|9132.3|912
1601542200000|2020-10-01 08:50:00|9145.1|9143.6|9141.4|9140.5|9149.6|9148.1|9136.9|9135.9|925
1601542500000|2020-10-01 08:55:00|9141.5|9140.6|9143.2|9138.4|9146.8|9145.7|9139|9137.5|845
1601542800000|2020-10-01 09:00:00|9143.3|9138.2|9136.5|9135|9145.9|9144.4|9135.1|9133.6|964
1601543100000|2020-10-01 09:05:00|9136.3|9134.8|9132.2|9130.7|9139.2|9138|9128.3|9126.8|1066
1601543400000|2020-10-01 09:10:00|9132.1|9130.6|9135.2|9133.7|9135.7|9134.3|9125.6|9124.6|955
1601543700000|2020-10-01 09:15:00|9135.3|9133.8|9136|9134.5|9136.9|9135.7|9129.7|9128.2|857
1601544000000|2020-10-01 09:20:00|9136.1|9134.6|9134.8|9133.3|9136.7|9135.4|9133.2|9131.9|658
1601544300000|2020-10-01 09:25:00|9134.7|9133.2|9137.5|9136|9137.5|9136|9132.3|9131.1|710
1601544600000|2020-10-01 09:30:00|9137.4|9135.9|9142.4|9140.9|9145.4|9143.9|9137.4|9135.9|602
1601544900000|2020-10-01 09:35:00|9142.5|9141|9147.3|9145.8|9148.1|9146.6|9139.2|9137.7|886
1601545200000|2020-10-01 09:40:00|9147.2|9145.7|9146.3|9144.8|9147.2|9145.9|9144.1|9142.6|747
1601545500000|2020-10-01 09:45:00|9146.5|9145|9144.8|9143.3|9147.3|9145.8|9140.8|9139.4|655
1601545800000|2020-10-01 09:50:00|9144.9|9143.4|9141.3|9139.8|9145.2|9143.8|9140.3|9138.8|658
1601546100000|2020-10-01 09:55:00|9141.4|9139.9|9143.1|9141.6|9143.7|9142.5|9138.5|9137|615
1601546400000|2020-10-01 10:00:00|9143|9141.5|9142.9|9142|9145.6|9144.3|9142|9140.5|627
1601546700000|2020-10-01 10:05:00|9142.8|9141.9|9140.7|9139.2|9143.5|9142.3|9140.2|9138.8|490
1601547000000|2020-10-01 10:10:00|9140.8|9139.3|9146.2|9144.7|9147.3|9145.9|9140.4|9139.1|414
1601547300000|2020-10-01 10:15:00|9146.1|9144.6|9148.8|9147.9|9150.1|9148.8|9146.1|9144.6|537
1601547600000|2020-10-01 10:20:00|9148.7|9147.8|9143.6|9142.1|9149.8|9148.5|9143.3|9142.1|508
1601547900000|2020-10-01 10:25:00|9143.7|9142.2|9146.8|9145.3|9146.9|9145.4|9142.6|9141.3|431
1601548200000|2020-10-01 10:30:00|9146.9|9145.4|9148.3|9147.4|9149.6|9148.3|9145.6|9144.3|447
1601548500000|2020-10-01 10:35:00|9148.4|9147.5|9149|9147.5|9150|9148.8|9147.3|9145.9|357
1601548800000|2020-10-01 10:40:00|9148.9|9147.4|9150.1|9148.6|9156.1|9155|9148.1|9147|718
1601549100000|2020-10-01 10:45:00|9149.8|9148.9|9144.4|9143.5|9151.5|9150.5|9144|9142.9|588
1601549400000|2020-10-01 10:50:00|9144.3|9143.4|9144.1|9142.6|9147.6|9146.3|9141.8|9140.8|729
1601549700000|2020-10-01 10:55:00|9144.2|9142.7|9149.8|9148.3|9150.1|9148.9|9142.5|9141.4|713
1601550000000|2020-10-01 11:00:00|9149.9|9148.4|9153.9|9152.4|9154.2|9152.9|9148.1|9146.9|631
1601550300000|2020-10-01 11:05:00|9154|9152.5|9155.3|9153.8|9155.7|9154.2|9139.9|9138.4|992
1601550600000|2020-10-01 11:10:00|9155.4|9153.9|9117.7|9116.2|9156.5|9155|9111.6|9110.1|1687
1601550900000|2020-10-01 11:15:00|9117.4|9115.9|9093.9|9092.4|9117.4|9115.9|9093.5|9092|1398
1601551200000|2020-10-01 11:20:00|9094|9092.5|9096.5|9095.6|9099|9097.5|9090|9088.5|1227
1601551500000|2020-10-01 11:25:00|9096.1|9095.2|9084.4|9082.9|9098.9|9097.4|9082.9|9081.4|1184
1601551800000|2020-10-01 11:30:00|9083.9|9082.4|9083.7|9082.2|9090.2|9088.8|9080.1|9078.6|1238
1601552100000|2020-10-01 11:35:00|9083.6|9082.1|9079.3|9077.8|9084.3|9082.9|9073.7|9072.2|1175
1601552400000|2020-10-01 11:40:00|9079.2|9077.7|9075.2|9073.7|9080.6|9079.1|9074.2|9072.8|879
1601552700000|2020-10-01 11:45:00|9074.7|9073.2|9071|9069.5|9074.7|9073.2|9065.3|9063.8|1001
1601553000000|2020-10-01 11:50:00|9070.9|9069.4|9066.9|9065.4|9074.3|9073.1|9066.5|9065|817
1601553300000|2020-10-01 11:55:00|9066.8|9065.3|9073.2|9072.3|9074.2|9073|9066.8|9065.3|923
1601553600000|2020-10-01 12:00:00|9073.3|9071.8|9072.1|9071.2|9077.2|9076|9071.8|9070.4|845
1601553900000|2020-10-01 12:05:00|9072|9071.1|9075.7|9074.2|9076.4|9074.9|9068.9|9067.4|969
1601554200000|2020-10-01 12:10:00|9075.6|9074.1|9073.6|9072.1|9077.9|9076.4|9069.2|9067.7|909
1601554500000|2020-10-01 12:15:00|9073.2|9071.7|9075.7|9074.8|9076.4|9075.4|9072.3|9071.1|675
1601554800000|2020-10-01 12:20:00|9075.8|9074.9|9066.9|9066|9075.8|9074.9|9066.7|9065.6|863
1601555100000|2020-10-01 12:25:00|9066.8|9065.9|9078.7|9075.8|9079.2|9076.7|9066.1|9065.2|651
1601555400000|2020-10-01 12:30:00|9078.5|9075.4|9072.8|9071.3|9078.7|9076.8|9072.5|9071|838
1601555700000|2020-10-01 12:35:00|9072.9|9071.4|9069.7|9068.2|9073.8|9072.3|9067.3|9066.2|829
1601556000000|2020-10-01 12:40:00|9069.6|9068.1|9066.3|9065.4|9069.7|9068.7|9064.6|9063.7|651
1601556300000|2020-10-01 12:45:00|9066.4|9065.5|9064.5|9063|9066.6|9065.5|9063|9061.7|601
1601556600000|2020-10-01 12:50:00|9064.6|9063.1|9067.4|9066.5|9069.3|9068|9064.5|9063|575
1601556900000|2020-10-01 12:55:00|9067.5|9066.6|9077.4|9075.9|9077.6|9076.2|9066.7|9065.3|720
1601557200000|2020-10-01 13:00:00|9077|9076.1|9076.5|9075|9081.1|9079.8|9071.5|9070|871
1601557500000|2020-10-01 13:05:00|9076.4|9074.9|9104.3|9102.8|9112.8|9111.3|9076.2|9074.9|1717
1601557800000|2020-10-01 13:10:00|9104.1|9102.6|9096.6|9095.1|9107.2|9105.7|9095.4|9093.9|1179
1601558100000|2020-10-01 13:15:00|9096.7|9095.2|9093.3|9091.8|9098.4|9096.9|9091|9089.5|951
1601558400000|2020-10-01 13:20:00|9093.2|9091.7|9098.5|9097|9103.1|9101.6|9092.9|9091.4|1086
1601558700000|2020-10-01 13:25:00|9098.4|9096.9|9096.7|9095.2|9103.3|9101.8|9091.8|9090.3|1034
1601559000000|2020-10-01 13:30:00|9096.2|9094.7|9099.1|9097.6|9103.6|9102.1|9093.5|9092|1031
1601559300000|2020-10-01 13:35:00|9098.9|9097.4|9108.2|9106.7|9108.2|9106.7|9098.8|9097.4|872
1601559600000|2020-10-01 13:40:00|9108.1|9106.6|9109.9|9108.4|9113.6|9112.1|9107.9|9106.4|895
1601559900000|2020-10-01 13:45:00|9109.8|9108.3|9110.5|9109|9112.1|9110.7|9108.7|9107.3|1083
1601560200000|2020-10-01 13:50:00|9110.4|9108.9|9115.4|9114.5|9119.7|9118.2|9109.4|9108|1128
1601560500000|2020-10-01 13:55:00|9115.3|9114.4|9125.3|9117.7|9125.3|9121.2|9110.4|9108.9|992
1601560800000|2020-10-01 14:00:00|9123.7|9118|9118.2|9116.7|9124.8|9119.5|9114|9112.9|930
1601561100000|2020-10-01 14:05:00|9118.3|9116.8|9119.2|9117.7|9121.1|9119.9|9116.8|9115.3|887
1601561400000|2020-10-01 14:10:00|9119.1|9117.6|9124.9|9123.4|9126.2|9124.7|9115.9|9114.6|1024
1601561700000|2020-10-01 14:15:00|9125.1|9123.6|9123.7|9122.8|9127.3|9126|9121.9|9120.5|1003
1601562000000|2020-10-01 14:20:00|9123.5|9122.6|9113.5|9112.6|9125.5|9124|9112.7|9111.7|910
1601562300000|2020-10-01 14:25:00|9113.4|9112.5|9110.6|9109.1|9117.6|9116.3|9107.5|9106|1106
1601562600000|2020-10-01 14:30:00|9110.5|9109|9108.9|9108|9112.4|9111.4|9107.8|9106.7|1046
1601562900000|2020-10-01 14:35:00|9108.8|9107.9|9108.5|9107|9111.7|9110.8|9107.9|9106.9|797
1601563200000|2020-10-01 14:40:00|9108.7|9107.2|9106.8|9105.3|9109.4|9108.3|9102.1|9100.8|903
1601563500000|2020-10-01 14:45:00|9107|9105.5|9108|9106.5|9111.2|9110|9106.5|9105.2|791
1601563800000|2020-10-01 14:50:00|9107.8|9106.3|9118.8|9117.3|9121.6|9120.3|9107|9105.5|886
1601564100000|2020-10-01 14:55:00|9118.9|9117.4|9119.8|9118.3|9121.5|9120.6|9117.7|9116.7|1047
1601564400000|2020-10-01 15:00:00|9119.9|9118.4|9123.3|9122.4|9124.6|9123.6|9118.1|9117.2|1015
1601564700000|2020-10-01 15:05:00|9123.4|9122.5|9126|9125.1|9126.4|9125.3|9119.5|9118.6|873
1601565000000|2020-10-01 15:10:00|9125.9|9125|9127.2|9126.3|9127.5|9126.3|9123.8|9122.9|781
1601565300000|2020-10-01 15:15:00|9127.6|9126.1|9122.7|9121.8|9127.7|9126.6|9122.3|9121.1|809
1601565600000|2020-10-01 15:20:00|9122.8|9121.3|9111.2|9109.7|9122.8|9121.4|9110.9|9109.2|805
1601565900000|2020-10-01 15:25:00|9111.3|9109.8|9110.8|9109.3|9113.1|9111.9|9108.8|9107.6|885
1601566200000|2020-10-01 15:30:00|9110.7|9109.2|9108.7|9107.2|9114.9|9113.4|9108.2|9106.7|909
1601566500000|2020-10-01 15:35:00|9108.6|9107.1|9110.6|9109.7|9112.6|9111.1|9107.5|9106.1|745
1601566800000|2020-10-01 15:40:00|9111|9109.5|9116.1|9114.6|9117.1|9115.6|9110|9108.6|689
1601567100000|2020-10-01 15:45:00|9116.2|9114.7|9119.6|9118.7|9120|9118.8|9114.7|9113.2|738
1601567400000|2020-10-01 15:50:00|9119.5|9118.6|9115.9|9114.4|9119.9|9118.7|9115.1|9113.7|647
1601567700000|2020-10-01 15:55:00|9115.8|9114.3|9110.1|9108.6|9116.6|9115.1|9110|9108.5|608
1601568000000|2020-10-01 16:00:00|9110.2|9108.7|9112|9110.5|9117|9115.5|9110.1|9108.6|749
1601568300000|2020-10-01 16:05:00|9111.9|9110.4|9116.5|9115|9117.8|9116.3|9111.3|9110.2|801
1601568600000|2020-10-01 16:10:00|9116.6|9115.1|9111.8|9110.3|9118.2|9116.7|9111.2|9109.7|565
1601568900000|2020-10-01 16:15:00|9111.9|9110.4|9114.1|9113.2|9114.9|9113.8|9111.9|9110.4|655
1601569200000|2020-10-01 16:20:00|9114|9113.1|9115|9113.5|9115.2|9114.1|9113.1|9112.1|588
1601569500000|2020-10-01 16:25:00|9115.2|9113.7|9112.2|9110.7|9115.8|9114.6|9112.1|9110.6|528
1601569800000|2020-10-01 16:30:00|9112.1|9110.6|9108.3|9107.4|9112.3|9111|9108.1|9106.8|692
1601570100000|2020-10-01 16:35:00|9108.2|9107.3|9112.1|9111.2|9112.9|9111.8|9107.7|9106.8|572
1601570400000|2020-10-01 16:40:00|9112|9111.1|9109.4|9108.5|9112.7|9111.5|9109.1|9108.2|522
1601570700000|2020-10-01 16:45:00|9109.3|9108.4|9108.2|9107.3|9109.8|9108.9|9107.8|9106.9|437
1601571000000|2020-10-01 16:50:00|9108.1|9107.2|9106.7|9105.8|9108.2|9107.3|9105.9|9104.9|396
1601571300000|2020-10-01 16:55:00|9106.6|9105.7|9109.2|9108.3|9109.9|9108.6|9106.6|9105.7|584
1601571600000|2020-10-01 17:00:00|9109.1|9108.2|9108.3|9107.4|9109.5|9108.6|9107.2|9106.3|386
1601571900000|2020-10-01 17:05:00|9108.2|9107.3|9110.3|9109.4|9111.4|9110.3|9107.8|9106.8|388
1601572200000|2020-10-01 17:10:00|9110.4|9109.5|9106.9|9106|9110.6|9109.6|9106.7|9105.8|355
1601572500000|2020-10-01 17:15:00|9107|9106.1|9108.5|9107.6|9109.2|9108.3|9106.6|9105.4|484
1601572800000|2020-10-01 17:20:00|9108.4|9107.5|9107.7|9106.8|9108.6|9107.7|9107.2|9106.3|432
1601573100000|2020-10-01 17:25:00|9107.6|9106.7|9107.9|9107|9108.5|9107.6|9105.7|9104.8|382
1601573400000|2020-10-01 17:30:00|9107.8|9106.9|9108.3|9107.4|9108.5|9107.5|9107.3|9106.4|299
1601573700000|2020-10-01 17:35:00|9108.2|9107.3|9109.1|9108.2|9110|9108.9|9108|9107.1|279
1601574000000|2020-10-01 17:40:00|9109|9108.1|9109.6|9108.1|9111|9110.1|9108.7|9107.2|375
1601574300000|2020-10-01 17:45:00|9109.5|9108|9114.7|9113.8|9115.2|9114.3|9109.4|9107.9|429
1601574600000|2020-10-01 17:50:00|9114.6|9113.7|9115.4|9114.5|9116.3|9115.1|9114.3|9113.4|354
1601574900000|2020-10-01 17:55:00|9115.3|9114.4|9119.1|9117.6|9120.4|9119.5|9115.3|9114.4|533
1601575200000|2020-10-01 18:00:00|9119.3|9117.8|9116.6|9115.1|9119.4|9117.9|9116.1|9114.6|798
1601575500000|2020-10-01 18:05:00|9116.7|9115.2|9115.2|9114.3|9117.6|9116.4|9115|9113.9|658
1601575800000|2020-10-01 18:10:00|9115|9114.1|9115|9114.1|9116.1|9115.2|9113.8|9112.9|546
1601576100000|2020-10-01 18:15:00|9115.1|9114.2|9115|9114.1|9117.2|9116.3|9114.8|9113.9|583
1601576400000|2020-10-01 18:20:00|9115.1|9114.2|9113.2|9112.3|9115.7|9114.8|9112.2|9111.3|636
1601576700000|2020-10-01 18:25:00|9113.3|9112.4|9112.6|9111.1|9114.4|9113.5|9110.4|9109.5|609
1601577000000|2020-10-01 18:30:00|9112.2|9111.3|9110.5|9109.6|9112.2|9111.3|9108.6|9107.6|488
1601577300000|2020-10-01 18:35:00|9110.4|9109.5|9110.6|9109.7|9111.5|9110.4|9109.2|9108.3|425
1601577600000|2020-10-01 18:40:00|9110.5|9109.6|9114|9112.5|9114.4|9113.1|9110.4|9109.1|404
1601577900000|2020-10-01 18:45:00|9114.1|9112.6|9114.2|9112.7|9115|9113.6|9112.4|9110.9|319
1601578200000|2020-10-01 18:50:00|9114.1|9112.6|9110.9|9109.4|9114.3|9112.9|9110.5|9109.2|504
1601578500000|2020-10-01 18:55:00|9111|9109.5|9111.6|9110.1|9112.4|9111.2|9109.6|9108.3|655
1601578800000|2020-10-01 19:00:00|9111.7|9110.2|9111.5|9110|9112.9|9111.4|9110.3|9108.9|736
1601579100000|2020-10-01 19:05:00|9111.4|9109.9|9112.6|9111.7|9113.4|9112.3|9110.8|9109.6|594
1601579400000|2020-10-01 19:10:00|9112.5|9111.6|9114.3|9113.4|9115|9113.5|9112.5|9111.4|461
1601579700000|2020-10-01 19:15:00|9114.4|9113.5|9116.9|9115.4|9117|9115.5|9114.1|9112.8|341
1601580000000|2020-10-01 19:20:00|9116.8|9115.3|9115.8|9114.3|9117.3|9116.1|9115.1|9114.2|392
1601580300000|2020-10-01 19:25:00|9115.9|9114.4|9117.2|9116.3|9117.9|9116.7|9115.5|9114.4|313
1601580600000|2020-10-01 19:30:00|9117.1|9116.2|9113.6|9112.1|9117.1|9116.2|9113.6|9112.1|298
1601580900000|2020-10-01 19:35:00|9113.7|9112.2|9112.6|9111.7|9113.7|9112.6|9111.5|9110.6|464
1601581200000|2020-10-01 19:40:00|9112.7|9111.8|9114.3|9112.8|9114.4|9113.3|9112.1|9110.9|464
1601581500000|2020-10-01 19:45:00|9114.1|9112.6|9113.1|9111.6|9114.5|9113.3|9112.5|9111.2|425
1601581800000|2020-10-01 19:50:00|9113|9112.1|9115.2|9114.3|9115.5|9114.4|9112.5|9111.2|403
1601582100000|2020-10-01 19:55:00|9115.1|9114.2|9117.3|9115.8|9117.8|9116.7|9114.9|9113.7|520
1601582400000|2020-10-01 20:00:00|9116.9|9115.4|9114.9|9113.4|9116.9|9115.4|9114|9112.5|416
1601582700000|2020-10-01 20:05:00|9114.8|9113.3|9113.1|9111.6|9115.7|9114.2|9112.3|9110.8|293
1601583000000|2020-10-01 20:10:00|9113.2|9111.7|9112.8|9111.3|9113.8|9112.3|9112.7|9111.2|209
1601583300000|2020-10-01 20:15:00|9113|9111.5|9113.6|9112.1|9113.7|9112.2|9112.5|9111|139
1601583600000|2020-10-01 20:20:00|9113.5|9112|9113.2|9111.7|9113.9|9112.4|9113.2|9111.7|126
1601583900000|2020-10-01 20:25:00|9113.3|9111.8|9114.2|9112.7|9115.4|9113.9|9112.9|9111.4|181
1601584200000|2020-10-01 20:30:00|9114.3|9112.8|9114.1|9112.6|9115|9113.8|9113.6|9112.4|164
1601584500000|2020-10-01 20:35:00|9113.6|9112.7|9114.6|9113.7|9115.1|9113.9|9113.5|9112.5|122
1601584800000|2020-10-01 20:40:00|9114.7|9113.8|9115.2|9113.7|9115.4|9114.1|9114.3|9112.8|150
1601585100000|2020-10-01 20:45:00|9115.1|9113.6|9115.1|9113.6|9116.6|9115.1|9114.7|9113.2|259
1601585400000|2020-10-01 20:50:00|9115|9113.5|9115.6|9114.1|9116|9114.5|9114.8|9113.3|219
1601585700000|2020-10-01 20:55:00|9115.7|9114.2|9119.9|9107.9|9120|9114.6|9114.3|9105.7|471
1601586000000|2020-10-01 21:00:00|9119.7|9107.7|9119.8|9107.8|9120.1|9108.1|9118.2|9106.2|11
1601586300000|2020-10-01 21:05:00|9125.1|9113.1|9124.2|9112.2|9128.4|9116.4|9122|9110|184
1601586600000|2020-10-01 21:10:00|9123.9|9111.9|9124.6|9112.6|9128|9116.1|9121.6|9109.6|191
1601586900000|2020-10-01 21:15:00|9124.4|9112.4|9124.1|9112.1|9125.1|9116|9121.5|9110.3|140
1601587200000|2020-10-01 21:20:00|9124|9112|9122.6|9110.6|9125.1|9114.4|9120.3|9108.3|121
1601587500000|2020-10-01 21:25:00|9123.1|9112|9122.8|9110.8|9124.8|9114.9|9120.8|9108.8|130
1601587800000|2020-10-01 21:30:00|9122.5|9110.5|9123.6|9113.6|9125.7|9114.3|9122.3|9110.3|208
1601588100000|2020-10-01 21:35:00|9124|9111.6|9123.6|9111.6|9125.3|9115.1|9122|9110.4|283
1601588400000|2020-10-01 21:40:00|9123.9|9111.9|9123.2|9111.2|9124.5|9113.1|9122.3|9110.3|366
1601588700000|2020-10-01 21:45:00|9123.4|9111.4|9122.3|9110.5|9124.9|9113.2|9120.7|9109.2|390
1601589000000|2020-10-01 21:50:00|9122.4|9110.6|9122.5|9113.5|9124.8|9113.5|9121.1|9109.9|406
1601589300000|2020-10-01 21:55:00|9122.1|9112.6|9123.9|9112.5|9126.6|9114.6|9119.8|9109.8|429
1601589600000|2020-10-01 22:00:00|9123.8|9112.8|9118|9115|9124.9|9115.7|9117.8|9110.8|638
1601589900000|2020-10-01 22:05:00|9117.9|9115.1|9118.5|9115.3|9119.9|9116.3|9116.7|9113.8|353
1601590200000|2020-10-01 22:10:00|9118.3|9115.4|9117.4|9115.2|9119.3|9116.7|9117.1|9114.2|290
1601590500000|2020-10-01 22:15:00|9117.5|9114.7|9115.5|9114|9118.8|9116.5|9115.2|9113.5|387
1601590800000|2020-10-01 22:20:00|9115.2|9113.7|9114.9|9113.4|9115.8|9113.8|9114.6|9112.8|216
1601591100000|2020-10-01 22:25:00|9114.8|9113.3|9114.6|9113.1|9115.3|9113.5|9114.2|9112.2|191
1601591400000|2020-10-01 22:30:00|9114.5|9113|9114.7|9112.4|9116.3|9114.6|9114.3|9112.3|248
1601591700000|2020-10-01 22:35:00|9114.8|9112.6|9114.8|9113.3|9115.3|9113.5|9113.5|9112|156
1601592000000|2020-10-01 22:40:00|9114.7|9113.2|9113.5|9112|9115|9113.5|9113.3|9111.8|102
1601592300000|2020-10-01 22:45:00|9113.4|9111.9|9113.7|9112.2|9114.5|9113|9113.3|9111.8|155
1601592600000|2020-10-01 22:50:00|9113.8|9112.3|9113.5|9112|9114.3|9112.8|9113.2|9111.7|163
1601592900000|2020-10-01 22:55:00|9113.6|9112.1|9113.7|9112.2|9114.1|9112.6|9113.3|9111.8|164
1601593200000|2020-10-01 23:00:00|9113.8|9112.3|9113.9|9112.4|9114.6|9113.1|9113.3|9111.8|136
1601593500000|2020-10-01 23:05:00|9113.8|9112.3|9114.2|9112.7|9114.5|9113|9113.8|9112.3|111
1601593800000|2020-10-01 23:10:00|9114.3|9112.8|9114|9112.5|9114.6|9113|9113.6|9112.1|118
1601594100000|2020-10-01 23:15:00|9114.1|9112.6|9114|9112.5|9114.4|9112.9|9113.9|9112.4|99
1601594400000|2020-10-01 23:20:00|9113.9|9112.4|9115.2|9113.7|9115.8|9114.3|9113.9|9112.4|144
1601594700000|2020-10-01 23:25:00|9115.3|9113.8|9114.5|9113|9115.3|9113.8|9114.4|9112.9|130
1601595000000|2020-10-01 23:30:00|9114.6|9113.1|9114.4|9112.9|9115|9113.5|9114.1|9112.6|198
1601595300000|2020-10-01 23:35:00|9114.6|9113.1|9114.3|9112.8|9114.7|9113.2|9114|9112.5|142
1601595600000|2020-10-01 23:40:00|9114.2|9112.7|9114.7|9113.2|9115.2|9113.7|9114.1|9112.5|152
1601595900000|2020-10-01 23:45:00|9114.6|9113.1|9115.1|9113.6|9115.5|9114|9114.4|9112.9|143
1601596200000|2020-10-01 23:50:00|9115|9113.5|9115.4|9113.9|9115.6|9114.1|9114.7|9113.2|109
1601596500000|2020-10-01 23:55:00|9115.5|9114|9114.6|9113.1|9115.8|9114.3|9114.5|9113|141
1601510400000|2020-10-01 00:00:00|9077.3|9075.8|9078|9076.5|9078.6|9077.1|9076.4|9074.9|275
1601510700000|2020-10-01 00:05:00|9078.1|9076.6|9076.7|9075.2|9078.5|9077.1|9076.6|9075.1|184
1601511000000|2020-10-01 00:10:00|9076.6|9075.1|9075.2|9073.7|9076.7|9075.2|9075.1|9073.6|157
1601511300000|2020-10-01 00:15:00|9075.3|9073.8|9074.7|9073.2|9075.8|9074.3|9074.4|9072.9|166
1601511600000|2020-10-01 00:20:00|9074.6|9073.1|9075.1|9073.6|9075.5|9074|9073.8|9072.3|177
1601511900000|2020-10-01 00:25:00|9075.2|9073.7|9076|9074.5|9076.1|9074.6|9074.8|9073.3|131
1601512200000|2020-10-01 00:30:00|9076.2|9074.7|9076.9|9075.4|9077.7|9076.3|9076.2|9074.7|140
1601512500000|2020-10-01 00:35:00|9076.8|9075.3|9078.3|9076.8|9078.5|9077|9076.1|9074.7|231
1601512800000|2020-10-01 00:40:00|9078.2|9076.7|9078.4|9076.9|9080|9078.5|9078|9076.6|172
1601513100000|2020-10-01 00:45:00|9078.5|9077|9077.4|9075.9|9078.5|9077|9076.4|9075.3|146
1601513400000|2020-10-01 00:50:00|9077.5|9076|9072.3|9070.8|9078|9076.7|9072.3|9070.8|221
1601513700000|2020-10-01 00:55:00|9072.5|9071|9074|9072.5|9074.5|9073|9071|9069.3|380
1601514000000|2020-10-01 01:00:00|9073.9|9072.4|9071.9|9070.4|9074.1|9072.6|9071.1|9069.9|255
1601514300000|2020-10-01 01:05:00|9071.8|9070.3|9070.7|9069.2|9071.9|9070.4|9070.5|9069|177
1601514600000|2020-10-01 01:10:00|9070.6|9069.1|9069.5|9068|9070.9|9069.4|9068.9|9067.4|243
1601514900000|2020-10-01 01:15:00|9069.6|9068.1|9072.1|9070.6|9072.1|9070.8|9068.8|9067.3|247
1601515200000|2020-10-01 01:20:00|9072|9070.5|9072.4|9070.9|9072.6|9071.5|9071.8|9070.3|168
1601515500000|2020-10-01 01:25:00|9072.5|9071|9072.3|9070.8|9073.3|9071.8|9071.8|9070.3|240
1601515800000|2020-10-01 01:30:00|9072.4|9070.9|9076.2|9074.7|9076.3|9075.1|9072.2|9070.7|368
1601516100000|2020-10-01 01:35:00|9076|9074.5|9079|9077.5|9079.3|9078.1|9076|9074.5|369
1601516400000|2020-10-01 01:40:00|9078.7|9077.8|9074.5|9073|9080.4|9078.9|9074.4|9072.9|550
1601516700000|2020-10-01 01:45:00|9074.6|9073.1|9074.1|9072.6|9075.3|9073.8|9073.6|9072.1|324
1601517000000|2020-10-01 01:50:00|9074.2|9072.7|9074.5|9073|9075.2|9073.7|9073.8|9072.3|223
1601517300000|2020-10-01 01:55:00|9074.4|9072.9|9072.5|9071|9074.7|9073.2|9072|9070.5|286
1601517600000|2020-10-01 02:00:00|9072.6|9071.1|9072.5|9071|9073.2|9071.7|9072.2|9070.7|192
1601517900000|2020-10-01 02:05:00|9072.6|9071.1|9071.4|9069.9|9073.2|9071.7|9071.4|9069.9|200
1601518200000|2020-10-01 02:10:00|9071.2|9069.7|9070.6|9069.1|9071.3|9069.8|9069.8|9068.3|157
1601518500000|2020-10-01 02:15:00|9070.7|9069.2|9071.4|9069.9|9072|9070.7|9070.7|9069.2|252
1601518800000|2020-10-01 02:20:00|9071.3|9069.8|9073.3|9071.8|9073.4|9072.2|9071|9069.5|131
1601519100000|2020-10-01 02:25:00|9073.2|9071.7|9072.4|9070.9|9073.5|9072|9072.1|9070.6|172
1601519400000|2020-10-01 02:30:00|9072.3|9070.8|9074|9072.5|9074.2|9072.9|9072.2|9070.7|273
1601519700000|2020-10-01 02:35:00|9074.3|9072.8|9073.2|9071.7|9074.4|9072.9|9072.9|9071.4|230
1601520000000|2020-10-01 02:40:00|9073.3|9071.8|9072.9|9071.4|9073.3|9071.8|9072.2|9070.7|204
1601520300000|2020-10-01 02:45:00|9072.8|9071.3|9073.4|9071.9|9073.7|9072.3|9072.6|9071.1|173
1601520600000|2020-10-01 02:50:00|9073.3|9071.8|9075.1|9073.6|9075.4|9073.9|9073.1|9071.6|175
1601520900000|2020-10-01 02:55:00|9075.2|9073.7|9076.3|9074.8|9076.7|9075.2|9074.8|9073.4|234
1601521200000|2020-10-01 03:00:00|9076.2|9074.7|9077.1|9075.6|9077.9|9076.4|9076.2|9074.7|169
1601521500000|2020-10-01 03:05:00|9077|9075.5|9077.6|9076.1|9077.7|9076.2|9076.6|9075.1|178
1601521800000|2020-10-01 03:10:00|9077.5|9076|9078.8|9077.3|9078.8|9077.4|9077.4|9075.9|190
1601522100000|2020-10-01 03:15:00|9078.7|9077.2|9077.5|9076|9079|9077.5|9077.1|9075.9|184
1601522400000|2020-10-01 03:20:00|9077.4|9075.9|9078.4|9076.9|9078.7|9077.2|9076.7|9075.2|142
1601522700000|2020-10-01 03:25:00|9078.5|9077|9078.1|9076.6|9078.8|9077.3|9077.6|9076.4|160
1601523000000|2020-10-01 03:30:00|9078.4|9076.9|9078.8|9077.3|9079.3|9077.9|9078.4|9076.9|115
1601523300000|2020-10-01 03:35:00|9079.1|9077.6|9077.9|9076.4|9079.2|9077.7|9077.5|9076.2|153
1601523600000|2020-10-01 03:40:00|9077.3|9076.3|9078.2|9076.7|9078.3|9076.9|9077|9075.6|151
1601523900000|2020-10-01 03:45:00|9078.3|9076.8|9078.3|9076.8|9078.5|9077|9077.2|9075.7|149
1601524200000|2020-10-01 03:50:00|9078.2|9076.7|9078.4|9076.9|9078.7|9077.4|9077.2|9075.7|230
1601524500000|2020-10-01 03:55:00|9078.3|9076.8|9079|9077.5|9079.4|9077.9|9078.1|9076.6|181
1601524800000|2020-10-01 04:00:00|9078.9|9077.4|9079.8|9078.3|9079.9|9078.4|9078.1|9076.8|157
1601525100000|2020-10-01 04:05:00|9079.7|9078.2|9077.5|9076|9079.8|9078.3|9077.4|9075.9|201
1601525400000|2020-10-01 04:10:00|9077.4|9075.9|9076.1|9074.6|9078.5|9077|9075.7|9074.5|270
1601525700000|2020-10-01 04:15:00|9076|9074.5|9077.4|9075.9|9078.1|9076.6|9075.8|9074.5|248
1601526000000|2020-10-01 04:20:00|9077.5|9076|9075.8|9074.3|9077.5|9076|9075.4|9074.1|249
1601526300000|2020-10-01 04:25:00|9075.7|9074.2|9077.2|9075.7|9077.6|9076.3|9075.6|9074.2|217
1601526600000|2020-10-01 04:30:00|9077.3|9075.8|9077.4|9075.9|9078.1|9076.6|9076.8|9075.3|177
1601526900000|2020-10-01 04:35:00|9077.5|9076|9077.6|9076.1|9077.7|9076.2|9077.1|9075.6|158
1601527200000|2020-10-01 04:40:00|9077.5|9076|9077.9|9076.4|9078.1|9076.6|9077.1|9075.6|182
1601527500000|2020-10-01 04:45:00|9078|9076.5|9079|9077.5|9079.4|9078.1|9077.8|9076.3|245
1601527800000|2020-10-01 04:50:00|9078.9|9077.4|9078.6|9077.1|9079.6|9078.1|9077.9|9076.8|221
1601528100000|2020-10-01 04:55:00|9078.7|9077.2|9080.1|9078.6|9080.5|9079.1|9078.2|9076.9|282
1601528400000|2020-10-01 05:00:00|9080|9078.5|9078.6|9077.1|9080.1|9078.7|9078.1|9076.8|230
1601528700000|2020-10-01 05:05:00|9078.7|9077.2|9078|9077.1|9079|9077.8|9077.6|9076.6|214
1601529000000|2020-10-01 05:10:00|9077.9|9077|9077.3|9075.8|9078.7|9077.2|9076.2|9074.9|298
1601529300000|2020-10-01 05:15:00|9077.2|9075.7|9076.7|9075.2|9077.4|9076.1|9076.3|9075|204
1601529600000|2020-10-01 05:20:00|9076.8|9075.3|9076.9|9075.4|9077.1|9075.8|9076.3|9074.8|139
1601529900000|2020-10-01 05:25:00|9077|9075.5|9078|9076.5|9078.4|9076.9|9076.4|9074.9|184
1601530200000|2020-10-01 05:30:00|9077.9|9076.4|9077.8|9076.9|9078.6|9077.1|9077.8|9076.4|135
1601530500000|2020-10-01 05:35:00|9077.9|9077|9079.1|9078.2|9079.4|9078.4|9077.8|9076.6|201
1601530800000|2020-10-01 05:40:00|9079.2|9078.3|9080.1|9078.6|9081.3|9080.1|9079|9078|219
1601531100000|2020-10-01 05:45:00|9080.2|9078.7|9077.5|9076|9080.4|9079|9076.8|9075.4|327
1601531400000|2020-10-01 05:50:00|9077.6|9076.1|9077.6|9076.1|9078.3|9076.8|9076.8|9075.3|265
1601531700000|2020-10-01 05:55:00|9077.7|9076.2|9077.3|9075.8|9078.4|9077.1|9076.2|9075|359
1601532000000|2020-10-01 06:00:00|9077.4|9075.9|9077.8|9076.9|9078.9|9077.6|9077|9075.6|473
1601532300000|2020-10-01 06:05:00|9077.7|9076.8|9077.8|9076.9|9080|9078.7|9077.3|9076.2|411
1601532600000|2020-10-01 06:10:00|9078.2|9076.7|9075.7|9074.8|9078.5|9077.3|9075.5|9074.3|427
1601532900000|2020-10-01 06:15:00|9075.8|9074.9|9074.3|9072.8|9077.2|9075.9|9073.7|9072.5|472
1601533200000|2020-10-01 06:20:00|9074|9073.1|9075.5|9074.6|9076.9|9075.6|9074|9072.9|373
1601533500000|2020-10-01 06:25:00|9075.6|9074.7|9075.3|9074.4|9076.4|9075.3|9074.7|9073.6|249
1601533800000|2020-10-01 06:30:00|9075.2|9074.3|9077.2|9076.3|9077.6|9076.4|9075.1|9074|292
1601534100000|2020-10-01 06:35:00|9077.1|9076.2|9077.6|9076.1|9077.9|9076.5|9075.4|9074.4|441
1601534400000|2020-10-01 06:40:00|9077.3|9076.4|9075.8|9074.3|9077.7|9076.6|9075.6|9074.2|354
1601534700000|2020-10-01 06:45:00|9075.5|9074.6|9074.9|9074|9076.1|9074.9|9073.4|9072.2|356
1601535000000|2020-10-01 06:50:00|9074.7|9073.8|9076.8|9075.9|9076.9|9076|9074.6|9073.4|305
1601535300000|2020-10-01 06:55:00|9076.7|9075.8|9082.3|9080.8|9082.8|9081.5|9076.6|9075.6|715
1601535600000|2020-10-01 07:00:00|9082.4|9080.9|9082.8|9081.9|9087.9|9086.7|9081.1|9079.9|927
1601535900000|2020-10-01 07:05:00|9083|9081.5|9081.1|9080.2|9083.8|9082.8|9078.9|9077.4|931
1601536200000|2020-10-01 07:10:00|9081.4|9079.9|9081|9079.5|9082.2|9080.9|9078.4|9077|826
1601536500000|2020-10-01 07:15:00|9080.4|9079.4|9077.9|9076.4|9080.6|9079.6|9075.5|9074.2|855
1601536800000|2020-10-01 07:20:00|9078|9076.5|9075.4|9074.5|9079.3|9078.2|9075.4|9074.2|574
1601537100000|2020-10-01 07:25:00|9075.5|9074.6|9075.9|9074.4|9076.3|9074.8|9071.9|9070.8|487
1601537400000|2020-10-01 07:30:00|9076|9074.5|9071.5|9070|9076.5|9075.1|9069.9|9068.7|668
1601537700000|2020-10-01 07:35:00|9071.4|9069.9|9078.9|9077.4|9088.1|9084.4|9070.7|9069.5|692
1601538000000|2020-10-01 07:40:00|9078.7|9077.2|9104.4|9102.9|9107.9|9106.4|9074.4|9072.4|1440
1601538300000|2020-10-01 07:45:00|9104.5|9103|9102|9100.5|9107|9105.5|9098.9|9097.4|1149
1601538600000|2020-10-01 07:50:00|9101.9|9100.4|9106.8|9105.3|9108.2|9106.7|9101.9|9100.4|816
1601538900000|2020-10-01 07:55:00|9106.9|9105.4|9105.6|9104.1|9109.9|9108.4|9105|9103.5|787
1601539200000|2020-10-01 08:00:00|9105.5|9104|9107.9|9106.4|9109.7|9108.6|9105.2|9103.7|685
1601539500000|2020-10-01 08:05:00|9108|9106.5|9110.7|9109.8|9112.8|9111.3|9105|9103.5|726
1601539800000|2020-10-01 08:10:00|9110.6|9109.7|9105.4|9103.9|9110.9|9109.7|9105.3|9103.8|843
1601540100000|2020-10-01 08:15:00|9105.3|9103.8|9123.7|9122.8|9124.2|9122.8|9104.1|9102.7|843
1601540400000|2020-10-01 08:20:00|9123.8|9122.9|9113.7|9112.2|9126.5|9125|9112.4|9110.9|910
1601540700000|2020-10-01 08:25:00|9113.9|9112.4|9116.2|9113.8|9117.1|9115.7|9113.8|9112.3|716
1601541000000|2020-10-01 08:30:00|9115.8|9114.3|9122.5|9121|9125.2|9123.7|9111.5|9110|1041
1601541300000|2020-10-01 08:35:00|9122.6|9121.1|9135.2|9133.7|9135.3|9133.8|9121.2|9119.8|1145
1601541600000|2020-10-01 08:40:00|9135|9133.5|9133.7|9132.2|9136.8|9135.4|9129.5|9128|980
1601541900000|2020-10-01 08:45:00|9133.8|9132.3|9144.9|9143.4|9146|9144.5|9133.8|9132.3|912
1601542200000|2020-10-01 08:50:00|9145.1|9143.6|9141.4|9140.5|9149.6|9148.1|9136.9|9135.9|925
1601542500000|2020-10-01 08:55:00|9141.5|9140.6|9143.2|9138.4|9146.8|9145.7|9139|9137.5|845
1601542800000|2020-10-01 09:00:00|9143.3|9138.2|9136.5|9135|9145.9|9144.4|9135.1|9133.6|964
1601543100000|2020-10-01 09:05:00|9136.3|9134.8|9132.2|9130.7|9139.2|9138|9128.3|9126.8|1066
1601543400000|2020-10-01 09:10:00|9132.1|9130.6|9135.2|9133.7|9135.7|9134.3|9125.6|9124.6|955
1601543700000|2020-10-01 09:15:00|9135.3|9133.8|9136|9134.5|9136.9|9135.7|9129.7|9128.2|857
1601544000000|2020-10-01 09:20:00|9136.1|9134.6|9134.8|9133.3|9136.7|9135.4|9133.2|9131.9|658
1601544300000|2020-10-01 09:25:00|9134.7|9133.2|9137.5|9136|9137.5|9136|9132.3|9131.1|710
1601544600000|2020-10-01 09:30:00|9137.4|9135.9|9142.4|9140.9|9145.4|9143.9|9137.4|9135.9|602
1601544900000|2020-10-01 09:35:00|9142.5|9141|9147.3|9145.8|9148.1|9146.6|9139.2|9137.7|886
1601545200000|2020-10-01 09:40:00|9147.2|9145.7|9146.3|9144.8|9147.2|9145.9|9144.1|9142.6|747
1601545500000|2020-10-01 09:45:00|9146.5|9145|9144.8|9143.3|9147.3|9145.8|9140.8|9139.4|655
1601545800000|2020-10-01 09:50:00|9144.9|9143.4|9141.3|9139.8|9145.2|9143.8|9140.3|9138.8|658
1601546100000|2020-10-01 09:55:00|9141.4|9139.9|9143.1|9141.6|9143.7|9142.5|9138.5|9137|615
1601546400000|2020-10-01 10:00:00|9143|9141.5|9142.9|9142|9145.6|9144.3|9142|9140.5|627
1601546700000|2020-10-01 10:05:00|9142.8|9141.9|9140.7|9139.2|9143.5|9142.3|9140.2|9138.8|490
1601547000000|2020-10-01 10:10:00|9140.8|9139.3|9146.2|9144.7|9147.3|9145.9|9140.4|9139.1|414
1601547300000|2020-10-01 10:15:00|9146.1|9144.6|9148.8|9147.9|9150.1|9148.8|9146.1|9144.6|537
1601547600000|2020-10-01 10:20:00|9148.7|9147.8|9143.6|9142.1|9149.8|9148.5|9143.3|9142.1|508
1601547900000|2020-10-01 10:25:00|9143.7|9142.2|9146.8|9145.3|9146.9|9145.4|9142.6|9141.3|431
1601548200000|2020-10-01 10:30:00|9146.9|9145.4|9148.3|9147.4|9149.6|9148.3|9145.6|9144.3|447
1601548500000|2020-10-01 10:35:00|9148.4|9147.5|9149|9147.5|9150|9148.8|9147.3|9145.9|357
1601548800000|2020-10-01 10:40:00|9148.9|9147.4|9150.1|9148.6|9156.1|9155|9148.1|9147|718
1601549100000|2020-10-01 10:45:00|9149.8|9148.9|9144.4|9143.5|9151.5|9150.5|9144|9142.9|588
1601549400000|2020-10-01 10:50:00|9144.3|9143.4|9144.1|9142.6|9147.6|9146.3|9141.8|9140.8|729
1601549700000|2020-10-01 10:55:00|9144.2|9142.7|9149.8|9148.3|9150.1|9148.9|9142.5|9141.4|713
1601550000000|2020-10-01 11:00:00|9149.9|9148.4|9153.9|9152.4|9154.2|9152.9|9148.1|9146.9|631
1601550300000|2020-10-01 11:05:00|9154|9152.5|9155.3|9153.8|9155.7|9154.2|9139.9|9138.4|992
1601550600000|2020-10-01 11:10:00|9155.4|9153.9|9117.7|9116.2|9156.5|9155|9111.6|9110.1|1687
1601550900000|2020-10-01 11:15:00|9117.4|9115.9|9093.9|9092.4|9117.4|9115.9|9093.5|9092|1398
1601551200000|2020-10-01 11:20:00|9094|9092.5|9096.5|9095.6|9099|9097.5|9090|9088.5|1227
1601551500000|2020-10-01 11:25:00|9096.1|9095.2|9084.4|9082.9|9098.9|9097.4|9082.9|9081.4|1184
1601551800000|2020-10-01 11:30:00|9083.9|9082.4|9083.7|9082.2|9090.2|9088.8|9080.1|9078.6|1238
1601552100000|2020-10-01 11:35:00|9083.6|9082.1|9079.3|9077.8|9084.3|9082.9|9073.7|9072.2|1175
1601552400000|2020-10-01 11:40:00|9079.2|9077.7|9075.2|9073.7|9080.6|9079.1|9074.2|9072.8|879
1601552700000|2020-10-01 11:45:00|9074.7|9073.2|9071|9069.5|9074.7|9073.2|9065.3|9063.8|1001
1601553000000|2020-10-01 11:50:00|9070.9|9069.4|9066.9|9065.4|9074.3|9073.1|9066.5|9065|817
1601553300000|2020-10-01 11:55:00|9066.8|9065.3|9073.2|9072.3|9074.2|9073|9066.8|9065.3|923
1601553600000|2020-10-01 12:00:00|9073.3|9071.8|9072.1|9071.2|9077.2|9076|9071.8|9070.4|845
1601553900000|2020-10-01 12:05:00|9072|9071.1|9075.7|9074.2|9076.4|9074.9|9068.9|9067.4|969
1601554200000|2020-10-01 12:10:00|9075.6|9074.1|9073.6|9072.1|9077.9|9076.4|9069.2|9067.7|909
1601554500000|2020-10-01 12:15:00|9073.2|9071.7|9075.7|9074.8|9076.4|9075.4|9072.3|9071.1|675
1601554800000|2020-10-01 12:20:00|9075.8|9074.9|9066.9|9066|9075.8|9074.9|9066.7|9065.6|863
1601555100000|2020-10-01 12:25:00|9066.8|9065.9|9078.7|9075.8|9079.2|9076.7|9066.1|9065.2|651
1601555400000|2020-10-01 12:30:00|9078.5|9075.4|9072.8|9071.3|9078.7|9076.8|9072.5|9071|838
1601555700000|2020-10-01 12:35:00|9072.9|9071.4|9069.7|9068.2|9073.8|9072.3|9067.3|9066.2|829
1601556000000|2020-10-01 12:40:00|9069.6|9068.1|9066.3|9065.4|9069.7|9068.7|9064.6|9063.7|651
1601556300000|2020-10-01 12:45:00|9066.4|9065.5|9064.5|9063|9066.6|9065.5|9063|9061.7|601
1601556600000|2020-10-01 12:50:00|9064.6|9063.1|9067.4|9066.5|9069.3|9068|9064.5|9063|575
1601556900000|2020-10-01 12:55:00|9067.5|9066.6|9077.4|9075.9|9077.6|9076.2|9066.7|9065.3|720
1601557200000|2020-10-01 13:00:00|9077|9076.1|9076.5|9075|9081.1|9079.8|9071.5|9070|871
1601557500000|2020-10-01 13:05:00|9076.4|9074.9|9104.3|9102.8|9112.8|9111.3|9076.2|9074.9|1717
1601557800000|2020-10-01 13:10:00|9104.1|9102.6|9096.6|9095.1|9107.2|9105.7|9095.4|9093.9|1179
1601558100000|2020-10-01 13:15:00|9096.7|9095.2|9093.3|9091.8|9098.4|9096.9|9091|9089.5|951
1601558400000|2020-10-01 13:20:00|9093.2|9091.7|9098.5|9097|9103.1|9101.6|9092.9|9091.4|1086
1601558700000|2020-10-01 13:25:00|9098.4|9096.9|9096.7|9095.2|9103.3|9101.8|9091.8|9090.3|1034
1601559000000|2020-10-01 13:30:00|9096.2|9094.7|9099.1|9097.6|9103.6|9102.1|9093.5|9092|1031
1601559300000|2020-10-01 13:35:00|9098.9|9097.4|9108.2|9106.7|9108.2|9106.7|9098.8|9097.4|872
1601559600000|2020-10-01 13:40:00|9108.1|9106.6|9109.9|9108.4|9113.6|9112.1|9107.9|9106.4|895
1601559900000|2020-10-01 13:45:00|9109.8|9108.3|9110.5|9109|9112.1|9110.7|9108.7|9107.3|1083
1601560200000|2020-10-01 13:50:00|9110.4|9108.9|9115.4|9114.5|9119.7|9118.2|9109.4|9108|1128
1601560500000|2020-10-01 13:55:00|9115.3|9114.4|9125.3|9117.7|9125.3|9121.2|9110.4|9108.9|992
1601560800000|2020-10-01 14:00:00|9123.7|9118|9118.2|9116.7|9124.8|9119.5|9114|9112.9|930
1601561100000|2020-10-01 14:05:00|9118.3|9116.8|9119.2|9117.7|9121.1|9119.9|9116.8|9115.3|887
1601561400000|2020-10-01 14:10:00|9119.1|9117.6|9124.9|9123.4|9126.2|9124.7|9115.9|9114.6|1024
1601561700000|2020-10-01 14:15:00|9125.1|9123.6|9123.7|9122.8|9127.3|9126|9121.9|9120.5|1003
1601562000000|2020-10-01 14:20:00|9123.5|9122.6|9113.5|9112.6|9125.5|9124|9112.7|9111.7|910
1601562300000|2020-10-01 14:25:00|9113.4|9112.5|9110.6|9109.1|9117.6|9116.3|9107.5|9106|1106
1601562600000|2020-10-01 14:30:00|9110.5|9109|9108.9|9108|9112.4|9111.4|9107.8|9106.7|1046
1601562900000|2020-10-01 14:35:00|9108.8|9107.9|9108.5|9107|9111.7|9110.8|9107.9|9106.9|797
1601563200000|2020-10-01 14:40:00|9108.7|9107.2|9106.8|9105.3|9109.4|9108.3|9102.1|9100.8|903
1601563500000|2020-10-01 14:45:00|9107|9105.5|9108|9106.5|9111.2|9110|9106.5|9105.2|791
1601563800000|2020-10-01 14:50:00|9107.8|9106.3|9118.8|9117.3|9121.6|9120.3|9107|9105.5|886
1601564100000|2020-10-01 14:55:00|9118.9|9117.4|9119.8|9118.3|9121.5|9120.6|9117.7|9116.7|1047
1601564400000|2020-10-01 15:00:00|9119.9|9118.4|9123.3|9122.4|9124.6|9123.6|9118.1|9117.2|1015
1601564700000|2020-10-01 15:05:00|9123.4|9122.5|9126|9125.1|9126.4|9125.3|9119.5|9118.6|873
1601565000000|2020-10-01 15:10:00|9125.9|9125|9127.2|9126.3|9127.5|9126.3|9123.8|9122.9|781
1601565300000|2020-10-01 15:15:00|9127.6|9126.1|9122.7|9121.8|9127.7|9126.6|9122.3|9121.1|809
1601565600000|2020-10-01 15:20:00|9122.8|9121.3|9111.2|9109.7|9122.8|9121.4|9110.9|9109.2|805
1601565900000|2020-10-01 15:25:00|9111.3|9109.8|9110.8|9109.3|9113.1|9111.9|9108.8|9107.6|885
1601566200000|2020-10-01 15:30:00|9110.7|9109.2|9108.7|9107.2|9114.9|9113.4|9108.2|9106.7|909
1601566500000|2020-10-01 15:35:00|9108.6|9107.1|9110.6|9109.7|9112.6|9111.1|9107.5|9106.1|745
1601566800000|2020-10-01 15:40:00|9111|9109.5|9116.1|9114.6|9117.1|9115.6|9110|9108.6|689
1601567100000|2020-10-01 15:45:00|9116.2|9114.7|9119.6|9118.7|9120|9118.8|9114.7|9113.2|738
1601567400000|2020-10-01 15:50:00|9119.5|9118.6|9115.9|9114.4|9119.9|9118.7|9115.1|9113.7|647
1601567700000|2020-10-01 15:55:00|9115.8|9114.3|9110.1|9108.6|9116.6|9115.1|9110|9108.5|608
1601568000000|2020-10-01 16:00:00|9110.2|9108.7|9112|9110.5|9117|9115.5|9110.1|9108.6|749
1601568300000|2020-10-01 16:05:00|9111.9|9110.4|9116.5|9115|9117.8|9116.3|9111.3|9110.2|801
1601568600000|2020-10-01 16:10:00|9116.6|9115.1|9111.8|9110.3|9118.2|9116.7|9111.2|9109.7|565
1601568900000|2020-10-01 16:15:00|9111.9|9110.4|9114.1|9113.2|9114.9|9113.8|9111.9|9110.4|655
1601569200000|2020-10-01 16:20:00|9114|9113.1|9115|9113.5|9115.2|9114.1|9113.1|9112.1|588
1601569500000|2020-10-01 16:25:00|9115.2|9113.7|9112.2|9110.7|9115.8|9114.6|9112.1|9110.6|528
1601569800000|2020-10-01 16:30:00|9112.1|9110.6|9108.3|9107.4|9112.3|9111|9108.1|9106.8|692
1601570100000|2020-10-01 16:35:00|9108.2|9107.3|9112.1|9111.2|9112.9|9111.8|9107.7|9106.8|572
1601570400000|2020-10-01 16:40:00|9112|9111.1|9109.4|9108.5|9112.7|9111.5|9109.1|9108.2|522
1601570700000|2020-10-01 16:45:00|9109.3|9108.4|9108.2|9107.3|9109.8|9108.9|9107.8|9106.9|437
1601571000000|2020-10-01 16:50:00|9108.1|9107.2|9106.7|9105.8|9108.2|9107.3|9105.9|9104.9|396
1601571300000|2020-10-01 16:55:00|9106.6|9105.7|9109.2|9108.3|9109.9|9108.6|9106.6|9105.7|584
1601571600000|2020-10-01 17:00:00|9109.1|9108.2|9108.3|9107.4|9109.5|9108.6|9107.2|9106.3|386
1601571900000|2020-10-01 17:05:00|9108.2|9107.3|9110.3|9109.4|9111.4|9110.3|9107.8|9106.8|388
1601572200000|2020-10-01 17:10:00|9110.4|9109.5|9106.9|9106|9110.6|9109.6|9106.7|9105.8|355
1601572500000|2020-10-01 17:15:00|9107|9106.1|9108.5|9107.6|9109.2|9108.3|9106.6|9105.4|484
1601572800000|2020-10-01 17:20:00|9108.4|9107.5|9107.7|9106.8|9108.6|9107.7|9107.2|9106.3|432
1601573100000|2020-10-01 17:25:00|9107.6|9106.7|9107.9|9107|9108.5|9107.6|9105.7|9104.8|382
1601573400000|2020-10-01 17:30:00|9107.8|9106.9|9108.3|9107.4|9108.5|9107.5|9107.3|9106.4|299
1601573700000|2020-10-01 17:35:00|9108.2|9107.3|9109.1|9108.2|9110|9108.9|9108|9107.1|279
1601574000000|2020-10-01 17:40:00|9109|9108.1|9109.6|9108.1|9111|9110.1|9108.7|9107.2|375
1601574300000|2020-10-01 17:45:00|9109.5|9108|9114.7|9113.8|9115.2|9114.3|9109.4|9107.9|429
1601574600000|2020-10-01 17:50:00|9114.6|9113.7|9115.4|9114.5|9116.3|9115.1|9114.3|9113.4|354
1601574900000|2020-10-01 17:55:00|9115.3|9114.4|9119.1|9117.6|9120.4|9119.5|9115.3|9114.4|533
1601575200000|2020-10-01 18:00:00|9119.3|9117.8|9116.6|9115.1|9119.4|9117.9|9116.1|9114.6|798
1601575500000|2020-10-01 18:05:00|9116.7|9115.2|9115.2|9114.3|9117.6|9116.4|9115|9113.9|658
1601575800000|2020-10-01 18:10:00|9115|9114.1|9115|9114.1|9116.1|9115.2|9113.8|9112.9|546
1601576100000|2020-10-01 18:15:00|9115.1|9114.2|9115|9114.1|9117.2|9116.3|9114.8|9113.9|583
1601576400000|2020-10-01 18:20:00|9115.1|9114.2|9113.2|9112.3|9115.7|9114.8|9112.2|9111.3|636
1601576700000|2020-10-01 18:25:00|9113.3|9112.4|9112.6|9111.1|9114.4|9113.5|9110.4|9109.5|609
1601577000000|2020-10-01 18:30:00|9112.2|9111.3|9110.5|9109.6|9112.2|9111.3|9108.6|9107.6|488
1601577300000|2020-10-01 18:35:00|9110.4|9109.5|9110.6|9109.7|9111.5|9110.4|9109.2|9108.3|425
1601577600000|2020-10-01 18:40:00|9110.5|9109.6|9114|9112.5|9114.4|9113.1|9110.4|9109.1|404
1601577900000|2020-10-01 18:45:00|9114.1|9112.6|9114.2|9112.7|9115|9113.6|9112.4|9110.9|319
1601578200000|2020-10-01 18:50:00|9114.1|9112.6|9110.9|9109.4|9114.3|9112.9|9110.5|9109.2|504
1601578500000|2020-10-01 18:55:00|9111|9109.5|9111.6|9110.1|9112.4|9111.2|9109.6|9108.3|655
1601578800000|2020-10-01 19:00:00|9111.7|9110.2|9111.5|9110|9112.9|9111.4|9110.3|9108.9|736
1601579100000|2020-10-01 19:05:00|9111.4|9109.9|9112.6|9111.7|9113.4|9112.3|9110.8|9109.6|594
1601579400000|2020-10-01 19:10:00|9112.5|9111.6|9114.3|9113.4|9115|9113.5|9112.5|9111.4|461
1601579700000|2020-10-01 19:15:00|9114.4|9113.5|9116.9|9115.4|9117|9115.5|9114.1|9112.8|341
1601580000000|2020-10-01 19:20:00|9116.8|9115.3|9115.8|9114.3|9117.3|9116.1|9115.1|9114.2|392
1601580300000|2020-10-01 19:25:00|9115.9|9114.4|9117.2|9116.3|9117.9|9116.7|9115.5|9114.4|313
1601580600000|2020-10-01 19:30:00|9117.1|9116.2|9113.6|9112.1|9117.1|9116.2|9113.6|9112.1|298
1601580900000|2020-10-01 19:35:00|9113.7|9112.2|9112.6|9111.7|9113.7|9112.6|9111.5|9110.6|464
1601581200000|2020-10-01 19:40:00|9112.7|9111.8|9114.3|9112.8|9114.4|9113.3|9112.1|9110.9|464
1601581500000|2020-10-01 19:45:00|9114.1|9112.6|9113.1|9111.6|9114.5|9113.3|9112.5|9111.2|425
1601581800000|2020-10-01 19:50:00|9113|9112.1|9115.2|9114.3|9115.5|9114.4|9112.5|9111.2|403
1601582100000|2020-10-01 19:55:00|9115.1|9114.2|9117.3|9115.8|9117.8|9116.7|9114.9|9113.7|520
1601582400000|2020-10-01 20:00:00|9116.9|9115.4|9114.9|9113.4|9116.9|9115.4|9114|9112.5|416
1601582700000|2020-10-01 20:05:00|9114.8|9113.3|9113.1|9111.6|9115.7|9114.2|9112.3|9110.8|293
1601583000000|2020-10-01 20:10:00|9113.2|9111.7|9112.8|9111.3|9113.8|9112.3|9112.7|9111.2|209
1601583300000|2020-10-01 20:15:00|9113|9111.5|9113.6|9112.1|9113.7|9112.2|9112.5|9111|139
1601583600000|2020-10-01 20:20:00|9113.5|9112|9113.2|9111.7|9113.9|9112.4|9113.2|9111.7|126
1601583900000|2020-10-01 20:25:00|9113.3|9111.8|9114.2|9112.7|9115.4|9113.9|9112.9|9111.4|181
1601584200000|2020-10-01 20:30:00|9114.3|9112.8|9114.1|9112.6|9115|9113.8|9113.6|9112.4|164
1601584500000|2020-10-01 20:35:00|9113.6|9112.7|9114.6|9113.7|9115.1|9113.9|9113.5|9112.5|122
1601584800000|2020-10-01 20:40:00|9114.7|9113.8|9115.2|9113.7|9115.4|9114.1|9114.3|9112.8|150
1601585100000|2020-10-01 20:45:00|9115.1|9113.6|9115.1|9113.6|9116.6|9115.1|9114.7|9113.2|259
1601585400000|2020-10-01 20:50:00|9115|9113.5|9115.6|9114.1|9116|9114.5|9114.8|9113.3|219
1601585700000|2020-10-01 20:55:00|9115.7|9114.2|9119.9|9107.9|9120|9114.6|9114.3|9105.7|471
1601586000000|2020-10-01 21:00:00|9119.7|9107.7|9119.8|9107.8|9120.1|9108.1|9118.2|9106.2|11
1601586300000|2020-10-01 21:05:00|9125.1|9113.1|9124.2|9112.2|9128.4|9116.4|9122|9110|184
1601586600000|2020-10-01 21:10:00|9123.9|9111.9|9124.6|9112.6|9128|9116.1|9121.6|9109.6|191
1601586900000|2020-10-01 21:15:00|9124.4|9112.4|9124.1|9112.1|9125.1|9116|9121.5|9110.3|140
1601587200000|2020-10-01 21:20:00|9124|9112|9122.6|9110.6|9125.1|9114.4|9120.3|9108.3|121
1601587500000|2020-10-01 21:25:00|9123.1|9112|9122.8|9110.8|9124.8|9114.9|9120.8|9108.8|130
1601587800000|2020-10-01 21:30:00|9122.5|9110.5|9123.6|9113.6|9125.7|9114.3|9122.3|9110.3|208
1601588100000|2020-10-01 21:35:00|9124|9111.6|9123.6|9111.6|9125.3|9115.1|9122|9110.4|283
1601588400000|2020-10-01 21:40:00|9123.9|9111.9|9123.2|9111.2|9124.5|9113.1|9122.3|9110.3|366
1601588700000|2020-10-01 21:45:00|9123.4|9111.4|9122.3|9110.5|9124.9|9113.2|9120.7|9109.2|390
1601589000000|2020-10-01 21:50:00|9122.4|9110.6|9122.5|9113.5|9124.8|9113.5|9121.1|9109.9|406
1601589300000|2020-10-01 21:55:00|9122.1|9112.6|9123.9|9112.5|9126.6|9114.6|9119.8|9109.8|429
1601589600000|2020-10-01 22:00:00|9123.8|9112.8|9118|9115|9124.9|9115.7|9117.8|9110.8|638
1601589900000|2020-10-01 22:05:00|9117.9|9115.1|9118.5|9115.3|9119.9|9116.3|9116.7|9113.8|353
1601590200000|2020-10-01 22:10:00|9118.3|9115.4|9117.4|9115.2|9119.3|9116.7|9117.1|9114.2|290
1601590500000|2020-10-01 22:15:00|9117.5|9114.7|9115.5|9114|9118.8|9116.5|9115.2|9113.5|387
1601590800000|2020-10-01 22:20:00|9115.2|9113.7|9114.9|9113.4|9115.8|9113.8|9114.6|9112.8|216
1601591100000|2020-10-01 22:25:00|9114.8|9113.3|9114.6|9113.1|9115.3|9113.5|9114.2|9112.2|191
1601591400000|2020-10-01 22:30:00|9114.5|9113|9114.7|9112.4|9116.3|9114.6|9114.3|9112.3|248
1601591700000|2020-10-01 22:35:00|9114.8|9112.6|9114.8|9113.3|9115.3|9113.5|9113.5|9112|156
1601592000000|2020-10-01 22:40:00|9114.7|9113.2|9113.5|9112|9115|9113.5|9113.3|9111.8|102
1601592300000|2020-10-01 22:45:00|9113.4|9111.9|9113.7|9112.2|9114.5|9113|9113.3|9111.8|155
1601592600000|2020-10-01 22:50:00|9113.8|9112.3|9113.5|9112|9114.3|9112.8|9113.2|9111.7|163
1601592900000|2020-10-01 22:55:00|9113.6|9112.1|9113.7|9112.2|9114.1|9112.6|9113.3|9111.8|164
1601593200000|2020-10-01 23:00:00|9113.8|9112.3|9113.9|9112.4|9114.6|9113.1|9113.3|9111.8|136
1601593500000|2020-10-01 23:05:00|9113.8|9112.3|9114.2|9112.7|9114.5|9113|9113.8|9112.3|111
1601593800000|2020-10-01 23:10:00|9114.3|9112.8|9114|9112.5|9114.6|9113|9113.6|9112.1|118
1601594100000|2020-10-01 23:15:00|9114.1|9112.6|9114|9112.5|9114.4|9112.9|9113.9|9112.4|99
1601594400000|2020-10-01 23:20:00|9113.9|9112.4|9115.2|9113.7|9115.8|9114.3|9113.9|9112.4|144
1601594700000|2020-10-01 23:25:00|9115.3|9113.8|9114.5|9113|9115.3|9113.8|9114.4|9112.9|130
1601595000000|2020-10-01 23:30:00|9114.6|9113.1|9114.4|9112.9|9115|9113.5|9114.1|9112.6|198
1601595300000|2020-10-01 23:35:00|9114.6|9113.1|9114.3|9112.8|9114.7|9113.2|9114|9112.5|142
1601595600000|2020-10-01 23:40:00|9114.2|9112.7|9114.7|9113.2|9115.2|9113.7|9114.1|9112.5|152
1601595900000|2020-10-01 23:45:00|9114.6|9113.1|9115.1|9113.6|9115.5|9114|9114.4|9112.9|143
1601596200000|2020-10-01 23:50:00|9115|9113.5|9115.4|9113.9|9115.6|9114.1|9114.7|9113.2|109
1601596500000|2020-10-01 23:55:00|9115.5|9114|9114.6|9113.1|9115.8|9114.3|9114.5|9113|141
1601596800000|2020-10-02 00:00:00|9114.7|9113.2|9113.7|9112.2|9115.1|9113.6|9112.7|9111.2|241
1601597100000|2020-10-02 00:05:00|9113.6|9112.1|9113.8|9112.3|9114|9112.7|9113.2|9111.7|257
1601597400000|2020-10-02 00:10:00|9113.9|9112.4|9113.6|9112.1|9115|9113.5|9112.6|9111.1|294
1601597700000|2020-10-02 00:15:00|9113.7|9112.2|9113.5|9112|9114|9112.5|9113.1|9111.6|177
1601598000000|2020-10-02 00:20:00|9113.4|9111.9|9112.8|9111.3|9113.5|9112|9111.8|9110.6|153
1601598300000|2020-10-02 00:25:00|9112.9|9111.4|9113|9111.5|9113.2|9111.9|9112.5|9111|185
1601598600000|2020-10-02 00:30:00|9112.9|9111.4|9114.1|9112.6|9114.5|9113|9112.8|9111.3|220
1601598900000|2020-10-02 00:35:00|9114|9112.5|9115.2|9113.7|9115.3|9113.8|9113.6|9112.1|335
1601599200000|2020-10-02 00:40:00|9115.3|9113.8|9116.2|9114.7|9116.4|9114.9|9115|9113.6|321
1601599500000|2020-10-02 00:45:00|9116.1|9114.6|9114.9|9113.4|9116.3|9114.8|9114.8|9113.3|275
1601599800000|2020-10-02 00:50:00|9114.8|9113.3|9115.2|9113.7|9115.2|9113.7|9113.6|9112.1|215
1601600100000|2020-10-02 00:55:00|9115|9113.5|9114.4|9112.9|9115|9113.5|9113.7|9112.2|241
1601600400000|2020-10-02 01:00:00|9114.2|9112.7|9112.7|9111.2|9114.5|9113|9112.3|9110.9|347
1601600700000|2020-10-02 01:05:00|9112.6|9111.1|9112.5|9111|9113.2|9111.7|9112.1|9110.9|184
1601601000000|2020-10-02 01:10:00|9112.4|9110.9|9112|9110.5|9112.8|9111.4|9111.6|9110.4|198
1601601300000|2020-10-02 01:15:00|9111.8|9110.9|9112|9110.5|9112.5|9111.3|9111.6|9110.4|227
1601601600000|2020-10-02 01:20:00|9111.8|9110.9|9112.6|9111.1|9113.3|9112|9111.7|9110.7|212
1601601900000|2020-10-02 01:25:00|9112.7|9111.2|9112.6|9111.1|9113.8|9112.3|9112.1|9110.6|192
1601602200000|2020-10-02 01:30:00|9112.4|9110.9|9112.7|9111.2|9113|9111.5|9111.6|9110.1|193
1601602500000|2020-10-02 01:35:00|9112.6|9111.1|9111.8|9110.3|9112.8|9111.3|9111.7|9110.2|103
1601602800000|2020-10-02 01:40:00|9111.7|9110.2|9111.5|9110|9112.1|9110.6|9111.1|9109.8|196
1601603100000|2020-10-02 01:45:00|9111.4|9109.9|9112.7|9111.2|9112.8|9111.3|9111.1|9109.6|222
1601603400000|2020-10-02 01:50:00|9112.6|9111.1|9112.2|9111.3|9113|9111.7|9112.2|9110.7|200
1601603700000|2020-10-02 01:55:00|9112.3|9111.4|9113.4|9111.9|9113.5|9112|9112.2|9110.9|184
1601604000000|2020-10-02 02:00:00|9113.5|9112|9113.7|9112.8|9114.5|9113.6|9112|9110.8|298
1601604300000|2020-10-02 02:05:00|9113.8|9112.9|9114.9|9113.4|9115|9113.8|9113.6|9112.1|161
1601604600000|2020-10-02 02:10:00|9115|9113.5|9114.9|9113.4|9115.2|9114|9114.3|9113.1|177
1601604900000|2020-10-02 02:15:00|9114.6|9113.1|9113.1|9111.6|9114.6|9113.3|9112.6|9111.5|146
1601605200000|2020-10-02 02:20:00|9113.2|9111.7|9114.8|9113.3|9114.9|9113.6|9112.8|9111.6|169
1601605500000|2020-10-02 02:25:00|9114.7|9113.2|9115.5|9114|9116|9114.9|9114.5|9113.2|143
1601605800000|2020-10-02 02:30:00|9115.1|9114.2|9113.8|9112.3|9115.9|9114.8|9112.4|9111.2|203
1601606100000|2020-10-02 02:35:00|9114|9112.5|9113.9|9112.4|9114.7|9113.2|9113.3|9112.1|121
1601606400000|2020-10-02 02:40:00|9113.8|9112.3|9115|9114.1|9116.1|9114.7|9113.8|9112.3|184
1601606700000|2020-10-02 02:45:00|9115.1|9114.2|9115.1|9113.6|9116.6|9115.5|9114.9|9113.4|326
1601607000000|2020-10-02 02:50:00|9115|9113.5|9114|9112.5|9115.9|9114.8|9111.9|9110.4|472
1601607300000|2020-10-02 02:55:00|9114.1|9112.6|9113.3|9111.8|9114.5|9113|9112.3|9110.8|337
1601607600000|2020-10-02 03:00:00|9113.5|9112|9113.7|9112.2|9114.2|9112.7|9112|9110.5|239
1601607900000|2020-10-02 03:05:00|9113.6|9112.1|9112.7|9111.2|9114.1|9112.8|9112.3|9110.8|213
1601608200000|2020-10-02 03:10:00|9112.6|9111.1|9111.8|9110.3|9113.6|9112.1|9111.5|9110|178
1601608500000|2020-10-02 03:15:00|9111.7|9110.2|9111.3|9109.8|9112.1|9110.6|9111|9109.6|176
1601608800000|2020-10-02 03:20:00|9111.2|9109.7|9111.7|9110.2|9111.8|9110.4|9110.8|9109.3|156
1601609100000|2020-10-02 03:25:00|9111.8|9110.3|9114.3|9112.8|9114.4|9112.9|9111.5|9110|226
1601609400000|2020-10-02 03:30:00|9114.2|9112.7|9112.6|9111.1|9114.4|9112.9|9112.3|9110.9|222
1601609700000|2020-10-02 03:35:00|9112.5|9111|9111|9109.5|9112.5|9111.2|9110.4|9109.2|210
1601610000000|2020-10-02 03:40:00|9111.1|9109.6|9112.1|9110.6|9112.2|9110.7|9109.9|9108.5|173
1601610300000|2020-10-02 03:45:00|9112|9110.5|9110.5|9109|9112|9110.8|9110|9108.7|223
1601610600000|2020-10-02 03:50:00|9110.6|9109.1|9111.1|9109.6|9111.3|9109.8|9110|9108.5|113
1601610900000|2020-10-02 03:55:00|9111|9109.5|9109.3|9107.8|9111|9109.7|9109.1|9107.7|284
1601611200000|2020-10-02 04:00:00|9109.4|9107.9|9109.6|9108.7|9110.2|9108.9|9108.5|9107|165
1601611500000|2020-10-02 04:05:00|9109.5|9108.6|9109.5|9108|9110.3|9108.9|9108.9|9107.8|179
1601611800000|2020-10-02 04:10:00|9109.4|9107.9|9110.6|9109.1|9111.3|9109.8|9109.4|9107.9|151
1601612100000|2020-10-02 04:15:00|9110.7|9109.2|9109.9|9108.4|9111.1|9109.6|9109.9|9108.4|114
1601612400000|2020-10-02 04:20:00|9110|9108.5|9110.9|9109.4|9110.9|9109.4|9109.7|9108.4|115
1601612700000|2020-10-02 04:25:00|9110.7|9109.2|9109.6|9108.1|9110.7|9109.5|9109.2|9108.1|102
1601613000000|2020-10-02 04:30:00|9109.7|9108.2|9110.2|9108.7|9110.3|9109|9109.2|9107.9|176
1601613300000|2020-10-02 04:35:00|9110.3|9108.8|9109.5|9108|9110.4|9109.1|9109.4|9107.9|98
1601613600000|2020-10-02 04:40:00|9109.6|9108.1|9108.9|9107.4|9109.7|9108.2|9107.3|9106.1|185
1601613900000|2020-10-02 04:45:00|9108.8|9107.3|9107.7|9106.2|9109.1|9108|9107.2|9105.7|177
1601614200000|2020-10-02 04:50:00|9107.6|9106.1|9110.4|9109.5|9112.2|9110.7|9107.5|9106.1|209
1601614500000|2020-10-02 04:55:00|9110.5|9109.6|9115.1|9113.6|9118|9116|9110.2|9108.7|1263
1601614800000|2020-10-02 05:00:00|9115|9113.5|9113.1|9111.6|9116.2|9114.7|9111.8|9110.3|893
1601615100000|2020-10-02 05:05:00|9113|9111.5|9110.2|9109.3|9113.1|9111.6|9109.2|9108|1006
1601615400000|2020-10-02 05:10:00|9110.4|9108.9|9110.2|9108.7|9110.7|9109.6|9107.7|9106.2|842
1601615700000|2020-10-02 05:15:00|9110.4|9108.9|9109.8|9108.3|9110.7|9109.2|9108.5|9107|550
1601616000000|2020-10-02 05:20:00|9109.7|9108.2|9110.2|9108.7|9112.8|9111.5|9109.3|9107.8|546
1601616300000|2020-10-02 05:25:00|9110.1|9108.6|9110.7|9109.2|9111.3|9109.9|9109.7|9108.2|506
1601616600000|2020-10-02 05:30:00|9110.3|9109.4|9111.6|9110.1|9111.9|9110.7|9109.8|9108.4|577
1601616900000|2020-10-02 05:35:00|9111.3|9109.8|9110.6|9109.1|9112.7|9111.4|9110.2|9108.8|713
1601617200000|2020-10-02 05:40:00|9110.5|9109|9108.1|9106.6|9110.5|9109.2|9107.4|9105.9|709
1601617500000|2020-10-02 05:45:00|9108.4|9106.9|9107.9|9106.4|9108.7|9107.2|9106.2|9104.7|642
1601617800000|2020-10-02 05:50:00|9107.8|9106.3|9106.7|9105.2|9109.3|9107.8|9106.3|9104.8|769
1601618100000|2020-10-02 05:55:00|9106.5|9105|9109.3|9107.8|9109.5|9108|9106.2|9104.8|822
1601618400000|2020-10-02 06:00:00|9109.8|9108.3|9109.8|9108.9|9111.6|9110|9108.8|9107.5|795
1601618700000|2020-10-02 06:05:00|9109.7|9108.8|9112.5|9111|9113.2|9111.7|9109.7|9108.6|608
1601619000000|2020-10-02 06:10:00|9112.6|9111.1|9108.5|9107|9113.4|9112.3|9108.2|9106.7|706
1601619300000|2020-10-02 06:15:00|9108.4|9106.9|9106.8|9105.3|9108.8|9107.4|9105.5|9104.2|732
1601619600000|2020-10-02 06:20:00|9106.9|9105.4|9108.5|9107|9113.1|9111.9|9106.9|9105.4|636
1601619900000|2020-10-02 06:25:00|9108.6|9107.1|9110.7|9109.2|9110.8|9109.3|9106.2|9105|704
1601620200000|2020-10-02 06:30:00|9110.8|9109.3|9113|9112.1|9113.6|9112.5|9108.9|9107.6|739
1601620500000|2020-10-02 06:35:00|9113.1|9112.2|9115.6|9114.7|9116.1|9114.9|9112.5|9111.5|492
1601620800000|2020-10-02 06:40:00|9115.5|9114.6|9114.8|9113.9|9116.4|9115.3|9114.6|9113.4|469
1601621100000|2020-10-02 06:45:00|9114.7|9113.8|9118.6|9117.7|9118.8|9117.7|9114.3|9113.1|584
1601621400000|2020-10-02 06:50:00|9118.5|9117.6|9114.9|9114|9119.7|9118.4|9113.8|9112.9|548
1601621700000|2020-10-02 06:55:00|9115|9114.1|9114.9|9113.4|9116.1|9115.1|9113.5|9112.6|461
1601622000000|2020-10-02 07:00:00|9114.8|9113.3|9121.2|9120.3|9121.6|9120.4|9114.1|9112.6|897
1601622300000|2020-10-02 07:05:00|9121.3|9120.4|9121.4|9120.5|9124.3|9123.3|9118.8|9117.9|863
1601622600000|2020-10-02 07:10:00|9121.3|9120.4|9118.4|9117.5|9122.2|9121.3|9118.4|9117.5|648
1601622900000|2020-10-02 07:15:00|9118.3|9117.4|9110.4|9109.5|9119.5|9118.3|9108.5|9107.6|882
1601623200000|2020-10-02 07:20:00|9110.2|9109.3|9113.1|9112.2|9113.8|9112.9|9109.6|9108.3|742
1601623500000|2020-10-02 07:25:00|9113|9112.1|9072.4|9070.9|9114.6|9113.7|9067.6|9064.7|1685
1601623800000|2020-10-02 07:30:00|9073.2|9071.7|9070.5|9069|9077.4|9075.9|9067.1|9065.7|1359
1601624100000|2020-10-02 07:35:00|9070.3|9068.8|9079.9|9078.4|9080|9078.8|9065.8|9064.3|1168
1601624400000|2020-10-02 07:40:00|9079.8|9078.3|9079.8|9078.3|9080.5|9079.3|9076.9|9075.5|941
1601624700000|2020-10-02 07:45:00|9079.9|9078.4|9084.5|9083|9085.7|9084.5|9079.6|9078.1|851
1601625000000|2020-10-02 07:50:00|9084.4|9082.9|9088.5|9087|9097.4|9095.4|9081.3|9080|1070
1601625300000|2020-10-02 07:55:00|9088.4|9086.9|9077.4|9075.9|9088.4|9087.1|9075.6|9074.5|964
1601625600000|2020-10-02 08:00:00|9077.1|9075.6|9076.4|9074.9|9080.4|9079.3|9075|9073.5|778
1601625900000|2020-10-02 08:05:00|9076.3|9074.8|9076.3|9075.4|9079|9078.1|9071.3|9070|750
1601626200000|2020-10-02 08:10:00|9076.7|9075.2|9083|9081.5|9088.1|9085.8|9071.3|9069.8|1112
1601626500000|2020-10-02 08:15:00|9083.2|9081.7|9085.2|9083.7|9085.9|9084.7|9081.9|9080.6|688
1601626800000|2020-10-02 08:20:00|9085.3|9083.8|9080.5|9079|9085.3|9083.9|9077.5|9076.4|693
1601627100000|2020-10-02 08:25:00|9080.3|9078.8|9064.6|9063.1|9080.6|9079.3|9064|9062.5|983
1601627400000|2020-10-02 08:30:00|9064.7|9063.2|9064|9063.1|9065.1|9063.8|9061.5|9060|1121
1601627700000|2020-10-02 08:35:00|9064.1|9062.6|9063.8|9062.9|9072.7|9071.7|9063.6|9062.5|940
1601628000000|2020-10-02 08:40:00|9063.9|9063|9062.4|9060.9|9064.5|9063.4|9050.1|9048.6|993
1601628300000|2020-10-02 08:45:00|9062.5|9061|9059.8|9058.3|9062.5|9061|9055.2|9054.1|943
1601628600000|2020-10-02 08:50:00|9059.7|9058.2|9053.4|9051.9|9059.8|9058.5|9050.8|9049.6|982
1601628900000|2020-10-02 08:55:00|9052.7|9051.8|9052.4|9046.4|9053.8|9051.9|9047.4|9045.4|801
1601629200000|2020-10-02 09:00:00|9050.8|9046.3|9046.8|9045.3|9050.9|9049.1|9044.7|9043.5|810
1601629500000|2020-10-02 09:05:00|9046.5|9045.6|9050.2|9049.3|9050.6|9049.7|9046.1|9044.9|694
1601629800000|2020-10-02 09:10:00|9050.3|9049.4|9051.6|9050.7|9054.6|9053.6|9047.1|9045.7|659
1601630100000|2020-10-02 09:15:00|9051.5|9050.6|9052.4|9051.5|9053.5|9052.3|9048.6|9047.6|698
1601630400000|2020-10-02 09:20:00|9052.3|9051.4|9052.3|9050.8|9054.9|9054|9049.4|9048.1|834
1601630700000|2020-10-02 09:25:00|9052.4|9050.9|9053.4|9052.5|9058.5|9057.4|9051|9049.5|604
1601631000000|2020-10-02 09:30:00|9053.5|9052.6|9054.4|9053.5|9055.1|9054.2|9049.9|9048.9|641
1601631300000|2020-10-02 09:35:00|9054.5|9053.6|9063.7|9062.2|9064.4|9062.3|9051.1|9050|567
1601631600000|2020-10-02 09:40:00|9063.9|9062.4|9061.8|9060.3|9065.4|9064|9059.9|9058.5|804
1601631900000|2020-10-02 09:45:00|9061.7|9060.2|9064|9063.1|9064.1|9063.1|9060.8|9059.6|752
1601632200000|2020-10-02 09:50:00|9064.1|9063.2|9066.5|9065.6|9067.1|9065.9|9062.5|9061.4|563
1601632500000|2020-10-02 09:55:00|9066.2|9065.3|9073.9|9073|9075.6|9074.3|9066|9064.8|682
1601632800000|2020-10-02 10:00:00|9074|9073.1|9075.3|9073.8|9077.3|9076|9071.5|9070.6|689
1601633100000|2020-10-02 10:05:00|9075.1|9074.2|9072.1|9071.2|9076|9074.7|9071.6|9070.4|602
1601633400000|2020-10-02 10:10:00|9072.2|9071.3|9069.5|9068|9073.3|9072|9069.3|9067.8|571
1601633700000|2020-10-02 10:15:00|9069.4|9067.9|9069.7|9068.8|9071|9069.8|9067.7|9066.6|596
1601634000000|2020-10-02 10:20:00|9070|9068.5|9067.6|9066.7|9070|9068.8|9065.5|9064.5|536
1601634300000|2020-10-02 10:25:00|9067.5|9066.6|9079.8|9078.3|9080.8|9079.3|9067.5|9066.6|935
1601634600000|2020-10-02 10:30:00|9080|9078.5|9078.9|9077.4|9080.6|9079.4|9076.8|9075.6|602
1601634900000|2020-10-02 10:35:00|9078.8|9077.3|9077.5|9076.6|9080.2|9078.9|9074|9072.8|582
1601635200000|2020-10-02 10:40:00|9077.6|9076.7|9075.6|9074.1|9078|9076.9|9073|9071.9|528
1601635500000|2020-10-02 10:45:00|9075.5|9074|9077.1|9075.6|9079.2|9077.7|9074.2|9073.1|587
1601635800000|2020-10-02 10:50:00|9077|9075.5|9075.1|9073.6|9078.5|9077.4|9074.7|9073.5|552
1601636100000|2020-10-02 10:55:00|9075|9073.5|9068.5|9067|9077.2|9075.8|9068.2|9066.7|670
1601636400000|2020-10-02 11:00:00|9068.6|9067.1|9064.1|9062.6|9071.1|9069.6|9063.6|9062.1|921
1601636700000|2020-10-02 11:05:00|9063.6|9062.1|9063.9|9062.4|9064.7|9063.5|9060.9|9059.4|762
1601637000000|2020-10-02 11:10:00|9064|9062.5|9070.4|9068.9|9070.5|9069|9062.7|9061.6|706
1601637300000|2020-10-02 11:15:00|9070.2|9068.7|9072.8|9071.9|9073|9072|9070.2|9068.7|531
1601637600000|2020-10-02 11:20:00|9072.7|9071.8|9074.7|9073.2|9077.6|9076.3|9072.5|9071.2|513
1601637900000|2020-10-02 11:25:00|9074.8|9073.3|9069.4|9067.9|9076.2|9075.1|9069.1|9067.8|559
1601638200000|2020-10-02 11:30:00|9069.3|9067.8|9062.6|9061.7|9069.8|9068.5|9062|9061.1|553
1601638500000|2020-10-02 11:35:00|9062.7|9061.8|9062.1|9060.6|9064.9|9062.5|9057.2|9055.7|974
1601638800000|2020-10-02 11:40:00|9062.2|9060.7|9066.7|9065.2|9066.7|9065.2|9060|9058.5|716
1601639100000|2020-10-02 11:45:00|9066.5|9065|9063.9|9062.4|9067.7|9066.5|9063.9|9062.4|527
1601639400000|2020-10-02 11:50:00|9063.8|9062.3|9056|9054.5|9065.1|9063.8|9052.3|9050.8|896
1601639700000|2020-10-02 11:55:00|9056.1|9054.6|9060.9|9059.4|9061.8|9060.5|9052.9|9051.5|888
1601640000000|2020-10-02 12:00:00|9060.8|9059.3|9065.7|9064.8|9067.8|9066.9|9060.7|9059.2|739
1601640300000|2020-10-02 12:05:00|9065.6|9064.7|9066.3|9064.8|9067.8|9066.9|9065.1|9063.7|523
1601640600000|2020-10-02 12:10:00|9066.5|9065|9067.7|9066.2|9067.7|9066.2|9063.7|9062.4|642
1601640900000|2020-10-02 12:15:00|9067.4|9066.5|9067|9066.1|9068.4|9067.3|9066.4|9065.2|631
1601641200000|2020-10-02 12:20:00|9067.6|9066|9059.1|9057.6|9067.9|9066.6|9058.8|9057.3|719
1601641500000|2020-10-02 12:25:00|9059.2|9057.7|9066.8|9057.1|9068.5|9064.2|9058.7|9056.1|1025
1601641800000|2020-10-02 12:30:00|9066.6|9057.4|9062.3|9060.8|9067.9|9064.5|9061.4|9055.8|1191
1601642100000|2020-10-02 12:35:00|9062.4|9060.9|9057.6|9056.1|9063.9|9062.5|9057.1|9055.8|1019
1601642400000|2020-10-02 12:40:00|9057.7|9056.2|9052.1|9050.6|9057.7|9056.4|9048.1|9046.6|941
1601642700000|2020-10-02 12:45:00|9051.9|9050.4|9052|9051.1|9057|9055.7|9050.1|9048.9|798
1601643000000|2020-10-02 12:50:00|9052.1|9051.2|9055.6|9054.7|9056.8|9055.8|9050.1|9048.9|1039
1601643300000|2020-10-02 12:55:00|9055.5|9054.6|9056.9|9055.4|9059.9|9059|9055|9053.5|741
1601643600000|2020-10-02 13:00:00|9056.7|9055.2|9070.2|9067.7|9077.2|9075.3|9047.5|9046.4|1518
1601643900000|2020-10-02 13:05:00|9069.9|9067.8|9070.1|9068.6|9074|9072.5|9066|9064.5|1144
1601644200000|2020-10-02 13:10:00|9070.2|9068.7|9069.5|9068|9073.5|9072|9068.2|9066.8|947
1601644500000|2020-10-02 13:15:00|9069.3|9067.8|9070.3|9068.8|9072.3|9070.8|9066.1|9064.8|731
1601644800000|2020-10-02 13:20:00|9070.4|9068.9|9070.4|9068.9|9073|9071.7|9067|9065.8|700
1601645100000|2020-10-02 13:25:00|9070.3|9068.8|9071|9069.5|9073.4|9072.1|9068.2|9066.7|688
1601645400000|2020-10-02 13:30:00|9071.3|9069.8|9062.5|9061|9072.1|9071.1|9062.5|9061|571
1601645700000|2020-10-02 13:35:00|9062.4|9060.9|9063.3|9062.4|9067.7|9066.5|9061|9060|577
1601646000000|2020-10-02 13:40:00|9064.5|9063.6|9063.9|9062.4|9072.4|9070.9|9061.9|9060.4|648
1601646300000|2020-10-02 13:45:00|9063.7|9062.2|9066.4|9064.9|9067.1|9065.6|9060.8|9059.7|939
1601646600000|2020-10-02 13:50:00|9066.6|9065.1|9065|9063.5|9074.1|9073.1|9064.7|9063.2|981
1601646900000|2020-10-02 13:55:00|9064.9|9063.4|9061.1|9058.5|9065.2|9063.7|9058.3|9056.8|849
1601647200000|2020-10-02 14:00:00|9061.6|9058.4|9061.1|9060.2|9065|9063.5|9055.4|9053.9|1055
1601647500000|2020-10-02 14:05:00|9061.2|9060.3|9057.6|9056.1|9065.4|9064.3|9057|9055.7|991
1601647800000|2020-10-02 14:10:00|9057.5|9056|9058.1|9057.2|9059.9|9059|9056|9054.5|888
1601648100000|2020-10-02 14:15:00|9058|9057.1|9054.6|9053.7|9058|9057.1|9052.6|9051.5|881
1601648400000|2020-10-02 14:20:00|9054.9|9054|9058.4|9056.9|9059.4|9058.3|9054.4|9053.5|682
1601648700000|2020-10-02 14:25:00|9058.5|9057|9064.8|9063.3|9069.7|9068.2|9055|9054|906
1601649000000|2020-10-02 14:30:00|9064.7|9063.2|9064.3|9062.8|9067.8|9066.3|9058.7|9057.8|1145
1601649300000|2020-10-02 14:35:00|9064.4|9062.9|9063.3|9061.8|9067.8|9066.4|9060.1|9059|929
1601649600000|2020-10-02 14:40:00|9063.2|9061.7|9060.2|9058.7|9063.2|9061.7|9056.8|9055.5|789
1601649900000|2020-10-02 14:45:00|9060.3|9058.8|9058.4|9057.5|9062|9060.7|9057.8|9056.3|770
1601650200000|2020-10-02 14:50:00|9058.3|9057.4|9057.2|9056.3|9060.4|9059.2|9055.6|9054.3|926
1601650500000|2020-10-02 14:55:00|9057.1|9056.2|9058.8|9057.9|9060.1|9058.9|9054.8|9053.9|741
1601650800000|2020-10-02 15:00:00|9059.3|9057.8|9055|9054.1|9059.7|9058.5|9052|9050.9|1005
1601651100000|2020-10-02 15:05:00|9055.1|9054.2|9059.9|9058.4|9067.8|9066.3|9054.5|9053.1|1073
1601651400000|2020-10-02 15:10:00|9059.5|9058.6|9054.8|9053.3|9061.2|9059.8|9053.7|9052.4|747
1601651700000|2020-10-02 15:15:00|9054.7|9053.2|9055.7|9054.2|9056.4|9055.1|9051|9049.8|798
1601652000000|2020-10-02 15:20:00|9055.6|9054.1|9054.5|9053.6|9055.7|9054.5|9051.9|9050.4|640
1601652300000|2020-10-02 15:25:00|9054.6|9053.7|9055.8|9054.3|9056.7|9055.5|9052.5|9051.1|650
1601652600000|2020-10-02 15:30:00|9055.5|9054.6|9056.3|9054.8|9056.6|9055.3|9053.6|9052.3|825
1601652900000|2020-10-02 15:35:00|9056.4|9054.9|9062.3|9061.4|9063.6|9062.3|9055.2|9053.9|779
1601653200000|2020-10-02 15:40:00|9062.4|9061.5|9056.3|9054.8|9063.3|9062.2|9056|9054.5|839
1601653500000|2020-10-02 15:45:00|9056.2|9054.7|9058.5|9057.6|9059.3|9058.2|9054.3|9052.9|705
1601653800000|2020-10-02 15:50:00|9058.6|9057.7|9059|9057.5|9061.3|9060.4|9056.5|9055.4|620
1601654100000|2020-10-02 15:55:00|9059.1|9057.6|9055.9|9054.4|9059.6|9058.7|9055.6|9054.1|731
1601654400000|2020-10-02 16:00:00|9056.1|9054.6|9054.2|9053.3|9061|9059.5|9053.6|9052.7|831
1601654700000|2020-10-02 16:05:00|9054.3|9053.4|9053.9|9053|9056.9|9055.7|9053|9051.9|674
1601655000000|2020-10-02 16:10:00|9053.8|9052.9|9051.4|9049.9|9053.8|9052.9|9048.5|9047.4|760
1601655300000|2020-10-02 16:15:00|9051.3|9049.8|9051.9|9051|9054|9052.8|9050.3|9048.8|939
1601655600000|2020-10-02 16:20:00|9052|9051.1|9054.5|9053|9055.9|9054.8|9051.6|9050.5|913
1601655900000|2020-10-02 16:25:00|9054.1|9053.2|9053.4|9052.5|9054.7|9053.8|9052.1|9050.9|641
1601656200000|2020-10-02 16:30:00|9053.2|9052.3|9056.7|9055.8|9057.5|9056.3|9051.4|9050.4|710
1601656500000|2020-10-02 16:35:00|9056.6|9055.7|9055.9|9055|9058.7|9057.8|9055.3|9053.8|531
1601656800000|2020-10-02 16:40:00|9056|9055.1|9059.3|9058.4|9059.7|9058.8|9055.7|9054.8|603
1601657100000|2020-10-02 16:45:00|9059.4|9058.5|9060.4|9059.5|9061.2|9060.3|9057.1|9056.2|503
1601657400000|2020-10-02 16:50:00|9060.3|9059.4|9060.1|9059.2|9061.1|9060.2|9059.6|9058.7|418
1601657700000|2020-10-02 16:55:00|9060.2|9059.3|9062|9061.1|9062.3|9061.4|9059.7|9058.8|441
1601658000000|2020-10-02 17:00:00|9062.1|9061.2|9064.2|9063.3|9064.5|9063.6|9061.5|9060.6|406
1601658300000|2020-10-02 17:05:00|9064.3|9063.4|9064.4|9063.5|9066.5|9065.6|9063.6|9062.7|499
1601658600000|2020-10-02 17:10:00|9064.5|9063.6|9062.7|9061.8|9064.9|9064|9061.7|9060.6|481
1601658900000|2020-10-02 17:15:00|9062.8|9061.9|9060.2|9059.3|9063.6|9062.7|9059.7|9058.8|518
1601659200000|2020-10-02 17:20:00|9060.3|9059.4|9057.8|9056.9|9061|9060.1|9057.6|9056.7|520
1601659500000|2020-10-02 17:25:00|9057.9|9057|9057.7|9056.8|9059.4|9058.5|9056.8|9055.9|440
1601659800000|2020-10-02 17:30:00|9058.1|9056.6|9058.3|9057.4|9058.8|9057.8|9056.8|9055.9|500
1601660100000|2020-10-02 17:35:00|9058.4|9057.5|9058.5|9057|9059.5|9058.6|9057.5|9056.4|363
1601660400000|2020-10-02 17:40:00|9058.4|9056.9|9057.8|9056.3|9059.8|9058.4|9057.4|9055.9|623
1601660700000|2020-10-02 17:45:00|9057.7|9056.2|9056.1|9055.2|9058.2|9056.7|9056.1|9055|476
1601661000000|2020-10-02 17:50:00|9056|9055.1|9056.7|9055.8|9058.3|9057.4|9055.8|9054.8|638
1601661300000|2020-10-02 17:55:00|9056.8|9055.9|9057.4|9055.9|9058|9057.1|9055.5|9054.6|462
1601661600000|2020-10-02 18:00:00|9057.5|9056|9055.5|9054.6|9058.2|9057.2|9055.1|9054.2|679
1601661900000|2020-10-02 18:05:00|9055.4|9054.5|9055.1|9054.2|9056.2|9055.3|9054.9|9054|486
1601662200000|2020-10-02 18:10:00|9055|9054.1|9057.1|9056.2|9058|9056.9|9055|9054.1|406
1601662500000|2020-10-02 18:15:00|9057|9056.1|9058.6|9057.7|9060|9059.1|9056.9|9056|333
1601662800000|2020-10-02 18:20:00|9058.5|9057.6|9057.2|9056.3|9059.3|9058.4|9057.1|9056.2|362
1601663100000|2020-10-02 18:25:00|9057.1|9056.2|9057.8|9056.9|9058.4|9057.5|9057.1|9056.2|290
1601663400000|2020-10-02 18:30:00|9057.9|9057|9059.1|9058.2|9059.3|9058.4|9057.4|9056.5|421
1601663700000|2020-10-02 18:35:00|9059.3|9058.4|9058.4|9057.5|9060.3|9059.4|9058.2|9057.3|549
1601664000000|2020-10-02 18:40:00|9058.3|9057.4|9058.7|9057.8|9060|9059.1|9057.6|9056.7|517
1601664300000|2020-10-02 18:45:00|9058.8|9057.9|9058.7|9057.8|9059.3|9058.4|9057.6|9056.7|466
1601664600000|2020-10-02 18:50:00|9058.6|9057.7|9059.2|9058.3|9061|9059.7|9058.2|9057.3|297
1601664900000|2020-10-02 18:55:00|9059.3|9058.4|9056.1|9055.2|9059.4|9058.5|9055.4|9054.5|386
1601665200000|2020-10-02 19:00:00|9056|9055.1|9057|9056.1|9058|9056.7|9055.7|9054.7|578
1601665500000|2020-10-02 19:05:00|9057.1|9056.2|9058|9056.5|9059|9057.6|9056.8|9055.5|371
1601665800000|2020-10-02 19:10:00|9058.3|9056.8|9059.4|9057.9|9060.2|9058.7|9057.2|9055.9|504
1601666100000|2020-10-02 19:15:00|9059.3|9057.8|9058.8|9057.9|9060.8|9059.3|9057.7|9056.4|450
1601666400000|2020-10-02 19:20:00|9058.9|9058|9058.2|9056.7|9059.5|9058.2|9057.5|9056.2|479
1601666700000|2020-10-02 19:25:00|9058.3|9056.8|9060|9058.5|9060|9058.7|9058|9056.7|388
1601667000000|2020-10-02 19:30:00|9059.9|9058.4|9058.1|9057.2|9060|9058.7|9057.8|9056.8|343
1601667300000|2020-10-02 19:35:00|9058|9057.1|9059.8|9058.9|9060.8|9059.6|9057.6|9056.7|451
1601667600000|2020-10-02 19:40:00|9059.9|9059|9059.4|9058.5|9060.6|9059.5|9059|9057.9|384
1601667900000|2020-10-02 19:45:00|9059.3|9058.4|9056.4|9055.5|9059.6|9058.4|9056.1|9055.2|455
1601668200000|2020-10-02 19:50:00|9056.5|9055.6|9053.8|9052.9|9057.8|9056.4|9053.2|9052.3|551
1601668500000|2020-10-02 19:55:00|9054.2|9052.7|9055.7|9054.2|9056.2|9054.7|9052.5|9051.4|651
1601668800000|2020-10-02 20:00:00|9056.1|9054.6|9054.8|9053.3|9057.4|9055.9|9054.5|9053|477
1601669100000|2020-10-02 20:05:00|9054.9|9053.4|9052.5|9051|9055|9053.5|9052.2|9050.7|311
1601669400000|2020-10-02 20:10:00|9052.6|9051.1|9054.9|9053.4|9055.1|9053.8|9052.6|9051.1|320
1601669700000|2020-10-02 20:15:00|9055|9053.5|9054.3|9052.8|9055.5|9054|9054.1|9052.6|343
1601670000000|2020-10-02 20:20:00|9054.1|9052.6|9052.7|9051.2|9054.4|9052.9|9051.5|9050|358
1601670300000|2020-10-02 20:25:00|9052.8|9051.3|9054.5|9053|9055.7|9054.2|9052.7|9051.2|409
1601670600000|2020-10-02 20:30:00|9054.5|9053|9053.5|9052|9054.8|9053.3|9052.5|9051.2|251
1601670900000|2020-10-02 20:35:00|9053.6|9052.1|9054.1|9052.6|9054.6|9053.1|9052.8|9051.1|264
1601671200000|2020-10-02 20:40:00|9054.2|9052.7|9057.2|9055.7|9057.5|9055.9|9054.1|9052.6|328
1601671500000|2020-10-02 20:45:00|9056.7|9055.2|9058|9055.3|9058.7|9055.8|9056.6|9052.8|852
1601671800000|2020-10-02 20:50:00|9058.2|9055.4|9058.7|9054|9059.5|9056.2|9056.1|9051.8|638
1601672100000|2020-10-02 20:55:00|9059.1|9053.5|9065.4|9053.4|9066.3|9055.7|9057.8|9049.7|709
1601841600000|2020-10-04 20:00:00|9073.1|9051.1|9073.1|9051.1|9073.1|9051.1|9073.1|9051.1|1
1601842500000|2020-10-04 20:15:00|9070.8|9048.8|9072.8|9050.8|9073.1|9051.1|9069.6|9047.6|14
1601842800000|2020-10-04 20:20:00|9069.8|9047.8|9069.8|9047.8|9069.8|9047.8|9069.8|9047.8|1
1601843100000|2020-10-04 20:25:00|9071.2|9049.2|9070.9|9048.9|9071.2|9049.2|9070.9|9048.9|4
1601843400000|2020-10-04 20:30:00|9072.8|9050.8|9072.8|9050.8|9072.8|9050.8|9071.3|9049.3|3
1601843700000|2020-10-04 20:35:00|9071.7|9049.7|9071.6|9049.6|9071.7|9049.7|9070.3|9048.3|4
1601844000000|2020-10-04 20:40:00|9070.4|9048.4|9070.4|9048.4|9070.4|9048.4|9070.4|9048.4|1
1601844900000|2020-10-04 20:55:00|9073.2|9051.2|9071.9|9049.9|9074.2|9052.2|9068.8|9046.8|14
1601845200000|2020-10-04 21:00:00|9064.3|9050.4|9066.6|9054.6|9071.1|9055.6|9064|9043.8|49
1601845500000|2020-10-04 21:05:00|9065.2|9053.2|9066.2|9054.2|9069|9057|9064.4|9052.4|50
1601845800000|2020-10-04 21:10:00|9066.7|9054.7|9069|9057|9070.9|9058.9|9065|9053|77
1601846100000|2020-10-04 21:15:00|9067.2|9055.2|9069.3|9057.3|9070.3|9058.3|9064.4|9052.4|108
1601846400000|2020-10-04 21:20:00|9069.8|9057.8|9064.7|9052.7|9074.3|9062.3|9063|9051|238
1601846700000|2020-10-04 21:25:00|9064.9|9052.9|9064.7|9052.7|9067.7|9055.7|9063.2|9051.2|161
1601847000000|2020-10-04 21:30:00|9064.5|9052.5|9062.6|9050.6|9065.6|9053.6|9059.8|9047.8|254
1601847300000|2020-10-04 21:35:00|9063.4|9051.4|9066.1|9054.1|9069.2|9057.2|9061.4|9049.4|354
1601847600000|2020-10-04 21:40:00|9066.5|9054.5|9069.8|9057.8|9071.2|9060.7|9063.6|9051.6|313
1601847900000|2020-10-04 21:45:00|9070|9058|9067.4|9055.4|9070|9058.3|9065.5|9053.5|212
1601848200000|2020-10-04 21:50:00|9068|9056|9064.5|9052.5|9070.9|9058.9|9064.5|9052.5|339
1601848500000|2020-10-04 21:55:00|9065.7|9053.7|9071.4|9059.4|9071.8|9059.8|9064.1|9052.1|362
1601848800000|2020-10-04 22:00:00|9071.9|9059.9|9067.4|9063|9073.1|9064.6|9065.6|9056.6|872
1601849100000|2020-10-04 22:05:00|9067.7|9062.9|9068.7|9064.6|9069.5|9066.1|9065.1|9061.4|486
1601849400000|2020-10-04 22:10:00|9068.5|9064.7|9070.1|9066.1|9072.9|9067.9|9066.7|9063.6|717
1601849700000|2020-10-04 22:15:00|9069.9|9066|9068.3|9065.6|9070|9067.1|9066.6|9064.9|458
1601850000000|2020-10-04 22:20:00|9068.7|9065.5|9065.5|9064|9069.5|9066.9|9064.1|9062.2|391
1601850300000|2020-10-04 22:25:00|9066.5|9062.8|9066.4|9063.6|9067.2|9064.6|9065.2|9062.8|314
1601850600000|2020-10-04 22:30:00|9066.3|9063.7|9064.9|9062.5|9067.1|9065|9064.4|9062.1|349
1601850900000|2020-10-04 22:35:00|9064.8|9062.4|9062.9|9061.4|9065.4|9063.3|9062.8|9060.6|304
1601851200000|2020-10-04 22:40:00|9063.5|9060.8|9061.2|9059.7|9063.9|9061.6|9060.7|9058.7|293
1601851500000|2020-10-04 22:45:00|9061.5|9059|9061.7|9060.2|9062.4|9060.4|9060.9|9058.2|345
1601851800000|2020-10-04 22:50:00|9061.6|9060.1|9062.6|9061.1|9063.7|9061.9|9060.7|9059|325
1601852100000|2020-10-04 22:55:00|9062.5|9061|9060.7|9058.3|9062.6|9061.1|9059.3|9057.5|405
1601852400000|2020-10-04 23:00:00|9060.4|9057.9|9061.2|9059.7|9062.3|9060.3|9059.7|9057.5|236
1601852700000|2020-10-04 23:05:00|9061.3|9059.8|9063.8|9062.3|9063.9|9062.4|9061.3|9059.8|150
1601853000000|2020-10-04 23:10:00|9063.7|9062.2|9062.2|9060.7|9063.8|9062.3|9061.7|9060|235
1601853300000|2020-10-04 23:15:00|9062.5|9060.2|9062.7|9061.2|9063|9061.5|9061.9|9060.1|291
1601853600000|2020-10-04 23:20:00|9062.8|9061.3|9061.2|9059.7|9063|9061.4|9061|9059.5|306
1601853900000|2020-10-04 23:25:00|9061.3|9059.8|9062.2|9060.7|9062.4|9060.9|9061.3|9059.7|299
1601854200000|2020-10-04 23:30:00|9062.1|9060.6|9064.7|9063.2|9065.4|9063.9|9061.7|9060.2|421
1601854500000|2020-10-04 23:35:00|9064.8|9063.3|9064.8|9063.3|9066.1|9064.6|9064|9062.5|283
1601854800000|2020-10-04 23:40:00|9064.7|9063.2|9063.1|9061.6|9065.2|9063.7|9062.9|9061.4|257
1601855100000|2020-10-04 23:45:00|9063.2|9061.7|9063.8|9062.3|9064|9062.5|9062.6|9060.7|281
1601855400000|2020-10-04 23:50:00|9064|9062.5|9064.1|9062.6|9064.5|9063|9063.4|9061.9|179
1601855700000|2020-10-04 23:55:00|9064.2|9062.7|9065.3|9063.8|9065.5|9064|9062.9|9061.4|260
1601856000000|2020-10-05 00:00:00|9065.4|9063.9|9060.1|9058.6|9066.7|9065.2|9060|9058.5|433
1601856300000|2020-10-05 00:05:00|9060|9058.5|9058.6|9057.1|9061.5|9060|9058.2|9057.1|391
1601856600000|2020-10-05 00:10:00|9058.7|9057.2|9057.2|9055.7|9058.7|9057.4|9056.5|9055.1|437
1601856900000|2020-10-05 00:15:00|9057.3|9055.8|9055.5|9054|9057.8|9056.6|9055.3|9053.8|266
1601857200000|2020-10-05 00:20:00|9055.4|9054.5|9056.7|9055.8|9057.2|9056|9055.2|9054.1|374
1601857500000|2020-10-05 00:25:00|9056.6|9055.7|9054.4|9053.5|9056.9|9055.9|9054.3|9053|458
1601857800000|2020-10-05 00:30:00|9054.8|9053.3|9056.7|9055.8|9057|9056.1|9054.3|9053.2|280
1601858100000|2020-10-05 00:35:00|9056.8|9055.9|9056.2|9055.3|9057.5|9056.4|9056|9054.8|319
1601858400000|2020-10-05 00:40:00|9056.3|9055.4|9056.4|9055.5|9057.1|9056|9054.2|9053.3|322
1601858700000|2020-10-05 00:45:00|9056.5|9055.6|9057.5|9056.6|9057.9|9057|9055.7|9054.8|239
1601859000000|2020-10-05 00:50:00|9057.4|9056.5|9058.1|9056.6|9058.2|9057|9056.7|9055.6|190
1601859300000|2020-10-05 00:55:00|9058|9056.5|9059.4|9058.5|9059.5|9058.5|9057.6|9056.5|217
1601859600000|2020-10-05 01:00:00|9059.7|9058.2|9061.4|9059.9|9061.4|9060.3|9058.7|9057.6|378
1601859900000|2020-10-05 01:05:00|9061.5|9060|9062.3|9060.8|9062.5|9061.2|9061.4|9059.9|235
1601860200000|2020-10-05 01:10:00|9062.2|9060.7|9062.6|9061.1|9062.8|9061.6|9061.7|9060.4|210
1601860500000|2020-10-05 01:15:00|9062.7|9061.2|9064|9062.5|9064.1|9063|9061.7|9060.5|265
1601860800000|2020-10-05 01:20:00|9063.7|9062.2|9063.4|9062.5|9064.4|9063.4|9062.7|9061.8|294
1601861100000|2020-10-05 01:25:00|9063.5|9062.6|9064.6|9063.7|9065.3|9064.1|9063.4|9062.5|315
1601861400000|2020-10-05 01:30:00|9064.5|9063.6|9064.7|9063.8|9066.5|9065.2|9063.1|9062|379
1601861700000|2020-10-05 01:35:00|9064.8|9063.9|9064.3|9063.4|9065.6|9064.5|9064|9063.1|376
1601862000000|2020-10-05 01:40:00|9064.6|9063.7|9063.9|9063|9064.9|9064|9063.3|9062.2|354
1601862300000|2020-10-05 01:45:00|9063.8|9062.9|9062.4|9061.5|9064.1|9063.2|9062.2|9061.3|326
1601862600000|2020-10-05 01:50:00|9062.3|9061.4|9061.9|9061|9062.6|9061.7|9061.7|9060.5|256
1601862900000|2020-10-05 01:55:00|9062.1|9061.2|9064.3|9062.8|9064.3|9063|9062.1|9061.2|261
1601863200000|2020-10-05 02:00:00|9064.2|9062.7|9062.9|9062|9064.9|9063.7|9062.7|9061.8|250
1601863500000|2020-10-05 02:05:00|9062.8|9061.9|9062.2|9061.3|9063|9062.1|9061.7|9060.8|222
1601863800000|2020-10-05 02:10:00|9062.1|9061.2|9062.1|9061.2|9062.5|9061.5|9061.8|9060.9|236
1601864100000|2020-10-05 02:15:00|9062|9061.1|9062.6|9061.7|9062.6|9061.7|9061.4|9060.5|211
1601864400000|2020-10-05 02:20:00|9062.7|9061.8|9062.8|9061.9|9063.6|9062.6|9062.4|9061.5|219
1601864700000|2020-10-05 02:25:00|9062.7|9061.8|9062.9|9062|9063.3|9062.2|9062.4|9061.5|202
1601865000000|2020-10-05 02:30:00|9063|9062.1|9063.1|9062.2|9064.2|9063.3|9062.7|9061.8|235
1601865300000|2020-10-05 02:35:00|9063.2|9062.3|9062.3|9061.4|9063.6|9062.5|9061.9|9061|193
1601865600000|2020-10-05 02:40:00|9062.2|9061.3|9062.4|9061.5|9063.5|9062.1|9062|9060.8|256
1601865900000|2020-10-05 02:45:00|9062.2|9061.3|9061.5|9060.6|9062.6|9061.5|9061.4|9060.2|179
1601866200000|2020-10-05 02:50:00|9061.6|9060.7|9062.7|9061.2|9063|9061.7|9061.5|9060.5|223
1601866500000|2020-10-05 02:55:00|9062.6|9061.1|9062.4|9061.5|9062.8|9061.9|9061.7|9060.8|197
1601866800000|2020-10-05 03:00:00|9062.5|9061.6|9061.7|9060.8|9062.9|9062|9061.5|9060.6|219
1601867100000|2020-10-05 03:05:00|9061.8|9060.9|9061.7|9060.8|9061.8|9060.9|9061.3|9060.2|105
1601867400000|2020-10-05 03:10:00|9061.6|9060.7|9061.2|9060.3|9061.9|9060.8|9060.8|9059.7|125
1601867700000|2020-10-05 03:15:00|9061.3|9060.4|9061.3|9060.4|9061.7|9060.8|9061|9060.1|96
1601868000000|2020-10-05 03:20:00|9061.2|9060.3|9061.4|9060.5|9061.7|9060.8|9061|9059.9|119
1601868300000|2020-10-05 03:25:00|9061.3|9060.4|9061.4|9060.5|9061.6|9060.7|9061.1|9060.2|141
1601868600000|2020-10-05 03:30:00|9061.5|9060.6|9061.2|9060.3|9061.5|9060.6|9060.9|9060|209
1601868900000|2020-10-05 03:35:00|9061.1|9060.2|9061.2|9060.3|9061.9|9061|9060.7|9059.8|227
1601869200000|2020-10-05 03:40:00|9061.3|9060.4|9061.6|9060.1|9061.8|9060.8|9060.7|9059.8|147
1601869500000|2020-10-05 03:45:00|9061.5|9060|9062.5|9061.6|9062.5|9061.6|9061.5|9060|191
1601869800000|2020-10-05 03:50:00|9062.4|9061.5|9064.1|9063.2|9064.3|9063.4|9062.4|9061.4|283
1601870100000|2020-10-05 03:55:00|9064|9063.1|9064.9|9064|9065.2|9064.3|9063.8|9062.9|416
1601870400000|2020-10-05 04:00:00|9065|9064.1|9065.2|9064.3|9065.5|9064.3|9064.1|9063.1|253
1601870700000|2020-10-05 04:05:00|9065.1|9064.2|9064.2|9063.3|9065.5|9064.6|9064|9063.1|196
1601871000000|2020-10-05 04:10:00|9064.1|9063.2|9064|9063.1|9064.4|9063.5|9063.5|9062.6|204
1601871300000|2020-10-05 04:15:00|9063.9|9063|9064.7|9063.8|9064.8|9063.9|9063.7|9062.8|168
1601871600000|2020-10-05 04:20:00|9064.8|9063.9|9066.3|9065.4|9067.1|9065.9|9064.6|9063.7|198
1601871900000|2020-10-05 04:25:00|9066.2|9065.3|9066.4|9065.5|9066.8|9065.9|9066|9064.8|171
1601872200000|2020-10-05 04:30:00|9066.5|9065.6|9067.1|9066.2|9067.4|9066.5|9065.7|9064.8|274
1601872500000|2020-10-05 04:35:00|9067|9066.1|9067.7|9066.8|9067.8|9066.9|9066.9|9066|122
1601872800000|2020-10-05 04:40:00|9067.8|9066.9|9068.1|9066.6|9068.1|9067.2|9067.4|9066.3|166
1601873100000|2020-10-05 04:45:00|9068.2|9066.7|9068|9067.1|9068.2|9067.3|9067.5|9066.5|132
1601873400000|2020-10-05 04:50:00|9067.9|9067|9067.8|9066.9|9068.5|9067.6|9067.5|9066.6|113
1601873700000|2020-10-05 04:55:00|9067.9|9067|9068.3|9067.4|9068.7|9067.6|9067.1|9066.1|217
1601874000000|2020-10-05 05:00:00|9068.4|9067.5|9067.7|9066.8|9068.6|9067.7|9067.2|9066.3|239
1601874300000|2020-10-05 05:05:00|9067.6|9066.7|9069.7|9068.8|9069.9|9069|9067.5|9066.6|191
1601874600000|2020-10-05 05:10:00|9069.8|9068.9|9070.9|9070|9071|9070.1|9069.5|9068.6|165
1601874900000|2020-10-05 05:15:00|9070.8|9069.9|9071.3|9070.4|9071.6|9070.7|9070.1|9069.2|168
1601875200000|2020-10-05 05:20:00|9071.1|9070.2|9071.1|9070.2|9071.7|9070.8|9070.9|9070|125
1601875500000|2020-10-05 05:25:00|9071.2|9070.3|9071.1|9070.2|9071.5|9070.6|9070.8|9069.9|121
1601875800000|2020-10-05 05:30:00|9071|9070.1|9071.1|9070.2|9072.4|9071.5|9070.9|9070|167
1601876100000|2020-10-05 05:35:00|9071|9070.1|9071.7|9070.8|9072.5|9071.6|9071|9070.1|119
1601876400000|2020-10-05 05:40:00|9071.5|9070.6|9071.3|9070.4|9071.9|9071|9071.3|9070.4|126
1601876700000|2020-10-05 05:45:00|9071.4|9070.5|9071.3|9070.4|9071.7|9070.8|9070.9|9070|154
1601877000000|2020-10-05 05:50:00|9071.4|9070.5|9071.4|9070.5|9071.8|9070.8|9071.2|9070.2|116
1601877300000|2020-10-05 05:55:00|9071.5|9070.6|9072.3|9071.4|9072.6|9071.7|9071.5|9070.6|146
1601877600000|2020-10-05 06:00:00|9072.4|9071.5|9071.4|9070.5|9074.7|9073.5|9071.2|9070.3|441
1601877900000|2020-10-05 06:05:00|9071.3|9070.4|9070.9|9070|9072.5|9071.3|9070.4|9069.5|362
1601878200000|2020-10-05 06:10:00|9071|9070.1|9071.3|9070.4|9071.3|9070.4|9069.7|9068.8|277
1601878500000|2020-10-05 06:15:00|9071.2|9070.3|9069.2|9068.3|9071.2|9070.3|9068.9|9068|256
1601878800000|2020-10-05 06:20:00|9069.1|9068.2|9069.5|9068.6|9069.5|9068.6|9068.1|9067.2|202
1601879100000|2020-10-05 06:25:00|9069.4|9068.5|9067.3|9066.4|9069.6|9068.7|9067.1|9066.2|316
1601879400000|2020-10-05 06:30:00|9067.2|9066.3|9068.2|9067.3|9068.8|9067.9|9067.2|9066.3|296
1601879700000|2020-10-05 06:35:00|9068.3|9067.4|9074.8|9073.9|9076.2|9075.3|9068.3|9067.4|412
1601880000000|2020-10-05 06:40:00|9074.9|9074|9072.2|9071.3|9075|9074.1|9072|9071.1|316
1601880300000|2020-10-05 06:45:00|9072.1|9071.2|9073.1|9072.2|9073.5|9072.6|9070.3|9069.4|341
1601880600000|2020-10-05 06:50:00|9073|9072.1|9073.7|9072.8|9073.8|9072.9|9072.5|9071.6|314
1601880900000|2020-10-05 06:55:00|9073.6|9072.7|9078.1|9077.2|9079.9|9079|9072.9|9072|451
1601881200000|2020-10-05 07:00:00|9078.2|9077.3|9082.4|9081.5|9085.3|9084|9078|9077.1|669
1601881500000|2020-10-05 07:05:00|9082|9081.1|9087.4|9086.5|9087.4|9086.5|9081.2|9080.3|533
1601881800000|2020-10-05 07:10:00|9087.5|9086.6|9084.3|9082.8|9089.3|9088.4|9083.4|9082.5|569
1601882100000|2020-10-05 07:15:00|9084.4|9082.9|9081.5|9080.6|9084.4|9083.2|9081.2|9080.3|606
1601882400000|2020-10-05 07:20:00|9081.4|9080.5|9084.7|9083.8|9085.2|9084.3|9077|9076.1|582
1601882700000|2020-10-05 07:25:00|9084.8|9083.9|9083.3|9082.4|9085.9|9085|9082.8|9081.9|498
1601883000000|2020-10-05 07:30:00|9083.2|9082.3|9083.9|9083|9086.7|9085.7|9083.2|9082.3|416
1601883300000|2020-10-05 07:35:00|9083.6|9082.7|9083.1|9082.2|9084.7|9083.8|9081.8|9080.9|494
1601883600000|2020-10-05 07:40:00|9083|9082.1|9083.3|9081.8|9084.2|9083.3|9082.5|9081.6|427
1601883900000|2020-10-05 07:45:00|9083.2|9081.7|9073.3|9071.8|9083.5|9082|9072.6|9071.7|723
1601884200000|2020-10-05 07:50:00|9073.5|9072|9072|9070.5|9075|9073.6|9069.6|9068.7|582
1601884500000|2020-10-05 07:55:00|9072.1|9070.6|9073.2|9071.7|9073.4|9072.5|9068.6|9067.7|758
1601884800000|2020-10-05 08:00:00|9073.1|9071.6|9074.6|9073.1|9076.3|9075.3|9071.7|9070.8|602
1601885100000|2020-10-05 08:05:00|9074.7|9073.2|9071.7|9070.8|9076.2|9075.3|9071.7|9070.8|516
1601885400000|2020-10-05 08:10:00|9071.6|9070.7|9066.9|9065.4|9072|9070.9|9062.6|9061.1|789
1601885700000|2020-10-05 08:15:00|9066.8|9065.3|9061.3|9060.4|9070.7|9069.6|9059.3|9058.2|927
1601886000000|2020-10-05 08:20:00|9061.4|9060.5|9065.2|9064.3|9067.5|9066|9060.5|9059.6|661
1601886300000|2020-10-05 08:25:00|9065|9064.1|9070.1|9067.1|9070.1|9068.3|9064.2|9063.3|536
1601886600000|2020-10-05 08:30:00|9069.8|9067.4|9065.5|9064.6|9069.8|9067.4|9065.2|9064.3|655
1601886900000|2020-10-05 08:35:00|9065.4|9064.5|9063.3|9062.4|9066.4|9065.4|9062.7|9061.8|468
1601887200000|2020-10-05 08:40:00|9063.4|9062.5|9063.6|9062.7|9064.5|9063.6|9062.8|9061.9|440
1601887500000|2020-10-05 08:45:00|9063.5|9062.6|9066|9065.1|9066.5|9065.6|9059.2|9058.3|535
1601887800000|2020-10-05 08:50:00|9066.1|9065.2|9068.7|9067.8|9069.4|9068.5|9065.2|9063.9|430
1601888100000|2020-10-05 08:55:00|9068.9|9068|9071.9|9070.4|9072.1|9070.8|9068.8|9067.7|340
1601888400000|2020-10-05 09:00:00|9071.7|9070.8|9066.7|9065.8|9072.2|9070.9|9064.1|9063.2|636
1601888700000|2020-10-05 09:05:00|9066.8|9065.9|9070.4|9069.5|9070.5|9069.6|9064.9|9064|549
1601889000000|2020-10-05 09:10:00|9070.5|9069.6|9075.9|9075|9076.3|9075.3|9070.2|9069.3|457
1601889300000|2020-10-05 09:15:00|9075.8|9074.9|9071.6|9070.7|9076.1|9075|9070.1|9069.2|548
1601889600000|2020-10-05 09:20:00|9071.5|9070.6|9069|9068.1|9074.4|9073.5|9068.9|9068|423
1601889900000|2020-10-05 09:25:00|9069.1|9068.2|9074|9073.1|9074.6|9073.7|9068.9|9068|446
1601890200000|2020-10-05 09:30:00|9074.1|9073.2|9079.5|9078.6|9080.3|9079.4|9074|9073.1|623
1601890500000|2020-10-05 09:35:00|9079.4|9078.5|9076.3|9075.4|9079.9|9079|9073.5|9072.6|547
1601890800000|2020-10-05 09:40:00|9076.6|9075.7|9077.4|9076.5|9078.3|9077.4|9074.4|9073.5|401
1601891100000|2020-10-05 09:45:00|9077.5|9076.6|9075.5|9074.6|9077.9|9077|9074|9072.9|412
1601891400000|2020-10-05 09:50:00|9075.4|9074.5|9074.7|9073.8|9076|9075.1|9073.2|9072.3|362
1601891700000|2020-10-05 09:55:00|9074.8|9073.9|9077.6|9076.7|9077.7|9076.7|9073.9|9073|457
1601892000000|2020-10-05 10:00:00|9077.8|9076.3|9079.3|9078.4|9079.7|9078.5|9075|9074.1|309
1601892300000|2020-10-05 10:05:00|9079.2|9078.3|9077.9|9077|9079.2|9078.3|9077|9076.1|354
1601892600000|2020-10-05 10:10:00|9078|9077.1|9078.1|9077.2|9080.3|9079.4|9077.3|9076.1|364
1601892900000|2020-10-05 10:15:00|9078.2|9077.3|9079.5|9078.6|9083.7|9082.8|9078|9077.1|524
1601893200000|2020-10-05 10:20:00|9079.4|9078.5|9083.8|9082.9|9083.9|9083|9079.4|9078.5|364
1601893500000|2020-10-05 10:25:00|9083.7|9082.8|9078.7|9077.8|9084.1|9083.2|9075.6|9074.7|425
1601893800000|2020-10-05 10:30:00|9079|9077.5|9079.4|9078.5|9080.2|9079|9074.6|9073.7|514
1601894100000|2020-10-05 10:35:00|9079.3|9078.4|9079.3|9078.4|9079.5|9078.6|9077.3|9076.1|462
1601894400000|2020-10-05 10:40:00|9079.4|9078.5|9077.5|9076|9079.4|9078.5|9076.4|9075.5|479
1601894700000|2020-10-05 10:45:00|9077.4|9075.9|9074.7|9073.8|9077.5|9076.2|9072.8|9071.7|422
1601895000000|2020-10-05 10:50:00|9074.6|9073.7|9071.9|9071|9075.2|9074.3|9071|9070.1|409
1601895300000|2020-10-05 10:55:00|9072|9071.1|9077.9|9077|9079.2|9078.3|9072|9071.1|595
1601895600000|2020-10-05 11:00:00|9078.1|9077.2|9078.3|9077.4|9081.5|9080.6|9075.5|9074.6|583
1601895900000|2020-10-05 11:05:00|9078.4|9077.5|9076.6|9075.7|9078.5|9077.6|9073.7|9072.8|555
1601896200000|2020-10-05 11:10:00|9076.8|9075.9|9081.6|9080.7|9082.2|9081.3|9075.5|9074.6|462
1601896500000|2020-10-05 11:15:00|9081.8|9080.9|9082.3|9081.4|9084.3|9083.4|9081|9080.1|377
1601896800000|2020-10-05 11:20:00|9082.4|9081.5|9082.1|9081.2|9086.1|9085.2|9081.2|9080.3|470
1601897100000|2020-10-05 11:25:00|9082|9081.1|9084.1|9083.2|9084.2|9083.3|9081.9|9081|369
1601897400000|2020-10-05 11:30:00|9084|9083.1|9082|9081.1|9085.6|9084.7|9081.3|9080.4|347
1601897700000|2020-10-05 11:35:00|9082.1|9081.2|9083.6|9082.7|9084.9|9084|9078.7|9077.8|430
1601898000000|2020-10-05 11:40:00|9083.7|9082.8|9085.2|9084.3|9085.6|9084.7|9083.3|9082.4|398
1601898300000|2020-10-05 11:45:00|9085.1|9084.2|9083.1|9082.2|9088.9|9088|9080.3|9079.4|573
1601898600000|2020-10-05 11:50:00|9083.2|9082.3|9082.1|9081.2|9089.1|9088.2|9081.9|9081|604
1601898900000|2020-10-05 11:55:00|9082.2|9081.3|9083.7|9082.8|9087.7|9086.8|9082.1|9081.2|540
1601899200000|2020-10-05 12:00:00|9083.5|9082.6|9082.6|9081.7|9086.5|9085.6|9082.4|9081.5|447
1601899500000|2020-10-05 12:05:00|9082.4|9081.5|9078.9|9078|9082.5|9081.6|9078.8|9077.9|449
1601899800000|2020-10-05 12:10:00|9078.8|9077.9|9081.9|9081|9081.9|9081|9078.3|9077.4|396
1601900100000|2020-10-05 12:15:00|9081.8|9080.9|9085.6|9084.7|9086.5|9085.6|9080.7|9079.8|538
1601900400000|2020-10-05 12:20:00|9085.8|9084.9|9082.5|9081.6|9085.9|9085|9081.6|9080.7|388
1601900700000|2020-10-05 12:25:00|9082.6|9081.7|9081.6|9080.7|9083.9|9083|9081.3|9080.4|497
1601901000000|2020-10-05 12:30:00|9081.7|9080.8|9078.8|9077.9|9082.2|9081.3|9077.9|9077|604
1601901300000|2020-10-05 12:35:00|9078.7|9077.8|9068.6|9067.7|9078.9|9078|9068.1|9067.2|619
1601901600000|2020-10-05 12:40:00|9068.7|9067.8|9070|9069.1|9072.8|9071.9|9068.2|9067.3|545
1601901900000|2020-10-05 12:45:00|9069.9|9069|9072|9071.1|9073|9072.1|9069.6|9068.7|442
1601902200000|2020-10-05 12:50:00|9072.1|9071.2|9071.6|9070.7|9073.2|9072.3|9069.8|9068.9|397
1601902500000|2020-10-05 12:55:00|9071.7|9070.8|9073.6|9072.7|9075.1|9074.2|9071.7|9070.8|472
1601902800000|2020-10-05 13:00:00|9073.5|9072.6|9066.8|9065.9|9075.5|9074.6|9066.4|9065.5|678
1601903100000|2020-10-05 13:05:00|9066.7|9065.8|9066.7|9065.8|9068.3|9067.4|9065.2|9064.3|527
1601903400000|2020-10-05 13:10:00|9066.8|9065.9|9070.4|9069.5|9070.6|9069.7|9066|9064.8|505
1601903700000|2020-10-05 13:15:00|9070.5|9069.6|9071.5|9070.6|9072.6|9071.7|9068.7|9067.8|448
1601904000000|2020-10-05 13:20:00|9071.4|9070.5|9069.7|9068.8|9071.5|9070.6|9068.1|9067.2|384
1601904300000|2020-10-05 13:25:00|9069.6|9068.7|9072.5|9071.6|9073.1|9072|9068.8|9067.9|532
1601904600000|2020-10-05 13:30:00|9072.6|9071.7|9079.5|9078.6|9079.5|9078.6|9071.4|9070.5|1041
1601904900000|2020-10-05 13:35:00|9079.6|9078.7|9073.3|9072.4|9080|9079.1|9072.6|9071.7|657
1601905200000|2020-10-05 13:40:00|9073.1|9072.2|9077|9075.5|9078.8|9077.7|9071.4|9070.1|833
1601905500000|2020-10-05 13:45:00|9077.2|9075.7|9078.8|9077.9|9080|9079|9073.9|9073|688
1601905800000|2020-10-05 13:50:00|9078.7|9077.8|9083.7|9082.8|9084|9082.9|9077.7|9076.8|745
1601906100000|2020-10-05 13:55:00|9083.8|9082.9|9086.7|9083.7|9088.8|9087.9|9083.3|9082.1|668
1601906400000|2020-10-05 14:00:00|9087.1|9083.8|9088.2|9087.3|9088.9|9088|9082.6|9080.5|896
1601906700000|2020-10-05 14:05:00|9088.1|9087.2|9089|9088.1|9090.5|9089.3|9087|9085.9|853
1601907000000|2020-10-05 14:10:00|9089.1|9088.2|9088.3|9087.4|9089.9|9089|9087|9085.9|631
1601907300000|2020-10-05 14:15:00|9088.4|9087.5|9086|9085.1|9088.4|9087.5|9085.3|9084.1|460
1601907600000|2020-10-05 14:20:00|9086.1|9085.2|9082.4|9080.9|9087.3|9086.4|9081.7|9080.6|587
1601907900000|2020-10-05 14:25:00|9082.2|9081.3|9083.2|9082.3|9085.5|9084.6|9081.7|9080.6|549
1601908200000|2020-10-05 14:30:00|9083.3|9082.4|9081.9|9081|9083.9|9083|9080.7|9079.8|476
1601908500000|2020-10-05 14:35:00|9082|9081.1|9082.9|9082|9084.2|9083.2|9081.9|9081|552
1601908800000|2020-10-05 14:40:00|9082.8|9081.9|9081.3|9080.4|9082.9|9082|9079.8|9078.4|542
1601909100000|2020-10-05 14:45:00|9081.2|9080.3|9082.9|9082|9084.4|9083.1|9080.7|9079.8|601
1601909400000|2020-10-05 14:50:00|9083|9082.1|9085.9|9084.4|9087.7|9086.4|9079.5|9078.6|770
1601909700000|2020-10-05 14:55:00|9085.5|9084.6|9087.6|9086.7|9089.4|9088.5|9082.9|9081.8|710
1601910000000|2020-10-05 15:00:00|9087.7|9086.8|9085.4|9084.5|9088.4|9087.5|9082.9|9082|601
1601910300000|2020-10-05 15:05:00|9085.5|9084.6|9083.5|9082.6|9086|9085|9082.9|9081.6|396
1601910600000|2020-10-05 15:10:00|9083.4|9082.5|9087.3|9086.4|9088.3|9087.2|9083.1|9082.2|465
1601910900000|2020-10-05 15:15:00|9087.6|9086.1|9088.2|9087.3|9089.4|9088.3|9086.5|9085.4|449
1601911200000|2020-10-05 15:20:00|9088.3|9087.4|9088.5|9087.6|9089.9|9089|9086.4|9085.2|482
1601911500000|2020-10-05 15:25:00|9088.6|9087.7|9086.2|9084.7|9089.7|9088.4|9083.5|9082.5|555
1601911800000|2020-10-05 15:30:00|9085.9|9085|9086.2|9085.3|9088|9087.1|9085|9083.9|579
1601912100000|2020-10-05 15:35:00|9086.3|9085.4|9088.8|9087.9|9090.1|9088.9|9085.9|9084.9|363
1601912400000|2020-10-05 15:40:00|9089.1|9088.2|9090.5|9089|9091.1|9089.8|9088.7|9087.6|451
1601912700000|2020-10-05 15:45:00|9090.6|9089.1|9091.1|9089.6|9091.1|9089.9|9087.1|9085.9|532
1601913000000|2020-10-05 15:50:00|9091.2|9089.7|9082.9|9082|9091.2|9089.9|9082.8|9081.9|478
1601913300000|2020-10-05 15:55:00|9083|9082.1|9086.8|9085.9|9087.4|9086.5|9081.8|9080.9|427
1601913600000|2020-10-05 16:00:00|9086.6|9085.7|9087.3|9086.4|9088.2|9087.3|9085.3|9084.4|405
1601913900000|2020-10-05 16:05:00|9087.4|9086.5|9083|9082.1|9089.3|9088.1|9082.8|9081.8|360
1601914200000|2020-10-05 16:10:00|9082.9|9082|9085.2|9083.7|9086|9085.1|9081.7|9080.3|462
1601914500000|2020-10-05 16:15:00|9085.1|9083.6|9086.3|9085.4|9088.4|9087.5|9085.1|9083.6|385
1601914800000|2020-10-05 16:20:00|9086.2|9085.3|9089.3|9088.4|9089.7|9088.5|9086.2|9085.3|340
1601915100000|2020-10-05 16:25:00|9089.2|9088.3|9088.2|9087.3|9090.4|9089.5|9088.2|9087|316
1601915400000|2020-10-05 16:30:00|9088.1|9087.2|9085.3|9084.4|9089.1|9088.2|9085.1|9084.2|363
1601915700000|2020-10-05 16:35:00|9085.2|9084.3|9084.1|9083.2|9085.5|9084.6|9083.2|9082.3|287
1601916000000|2020-10-05 16:40:00|9084.2|9083.3|9083.2|9082.3|9084.8|9083.9|9082.1|9081.2|228
1601916300000|2020-10-05 16:45:00|9083.4|9082.5|9083.2|9082.3|9084.1|9083.2|9082.5|9081.3|313
1601916600000|2020-10-05 16:50:00|9083.3|9082.4|9081.4|9080.5|9084|9083.1|9080.2|9079.3|337
1601916900000|2020-10-05 16:55:00|9081.5|9080.6|9081.6|9080.7|9082.7|9081.8|9081.3|9080.4|392
1601917200000|2020-10-05 17:00:00|9081.5|9080.6|9079.8|9078.9|9083.2|9082.3|9079.8|9078.8|342
1601917500000|2020-10-05 17:05:00|9080.1|9078.6|9081.1|9080.2|9081.9|9081|9077.8|9076.9|398
1601917800000|2020-10-05 17:10:00|9081.2|9080.3|9080.9|9080|9081.6|9080.7|9079.9|9079|299
1601918100000|2020-10-05 17:15:00|9081|9080.1|9079.4|9078.5|9081|9080.1|9078.5|9077.6|286
1601918400000|2020-10-05 17:20:00|9079.5|9078.6|9075.9|9075|9080|9078.9|9075.7|9074.8|282
1601918700000|2020-10-05 17:25:00|9075.8|9074.9|9073.2|9072.3|9076.1|9075.2|9072.7|9071.8|354
1601919000000|2020-10-05 17:30:00|9073.4|9072.5|9071.3|9070.4|9074.1|9072.8|9070.8|9069.8|446
1601919300000|2020-10-05 17:35:00|9071.2|9070.3|9075|9074.1|9075.1|9074.2|9071.2|9070.3|360
1601919600000|2020-10-05 17:40:00|9074.9|9074|9074.9|9074|9076.3|9075.4|9074.7|9073.5|268
1601919900000|2020-10-05 17:45:00|9075|9074.1|9077.4|9076.5|9078.1|9077.1|9074.7|9073.8|509
1601920200000|2020-10-05 17:50:00|9077.3|9076.4|9076.7|9075.8|9077.6|9076.7|9075.8|9074.8|238
1601920500000|2020-10-05 17:55:00|9076.8|9075.9|9078.2|9076.7|9079.3|9078.2|9076.8|9075.9|405
1601920800000|2020-10-05 18:00:00|9078.1|9076.6|9076.6|9075.7|9078.3|9077.2|9076.5|9075.2|349
1601921100000|2020-10-05 18:05:00|9076.5|9075.6|9074.3|9073.4|9077.8|9076.8|9073.7|9072.6|388
1601921400000|2020-10-05 18:10:00|9074.6|9073.1|9074.6|9073.7|9074.8|9073.7|9072.3|9071.2|330
1601921700000|2020-10-05 18:15:00|9074.5|9073.6|9075.2|9074.3|9075.3|9074.4|9073.7|9072.5|216
1601922000000|2020-10-05 18:20:00|9075.3|9074.4|9075|9074.1|9076.2|9075.3|9074.7|9073.4|280
1601922300000|2020-10-05 18:25:00|9075.1|9074.2|9075.1|9074.2|9076|9074.9|9074.2|9073.3|348
1601922600000|2020-10-05 18:30:00|9075.5|9074|9073.6|9072.7|9075.5|9074.3|9073.5|9072.6|307
1601922900000|2020-10-05 18:35:00|9073.5|9072.6|9076.1|9075.2|9076.4|9075.3|9073.5|9072.6|331
1601923200000|2020-10-05 18:40:00|9076|9075.1|9075.5|9074|9076.3|9075.2|9074.9|9073.9|258
1601923500000|2020-10-05 18:45:00|9075.6|9074.1|9075.9|9075|9076|9075.1|9074.8|9073.7|204
1601923800000|2020-10-05 18:50:00|9075.8|9074.9|9076.7|9075.8|9076.7|9075.8|9075.2|9074.3|269
1601924100000|2020-10-05 18:55:00|9076.6|9075.7|9078|9077.1|9079.1|9077.8|9076.2|9075.3|406
1601924400000|2020-10-05 19:00:00|9078.1|9077.2|9079.5|9078.6|9080.2|9079|9078|9077|245
1601924700000|2020-10-05 19:05:00|9079.6|9078.7|9075.6|9074.7|9079.7|9078.7|9075.5|9074.4|219
1601925000000|2020-10-05 19:10:00|9075.7|9074.8|9074.3|9072.8|9076.1|9074.9|9073.6|9072.4|166
1601925300000|2020-10-05 19:15:00|9074.2|9072.7|9072.2|9071.3|9074.3|9073|9072.1|9071|241
1601925600000|2020-10-05 19:20:00|9072.3|9071.4|9072|9071.1|9073.2|9072|9071.7|9070.4|184
1601925900000|2020-10-05 19:25:00|9072.3|9070.8|9071.3|9069.8|9072.8|9071.6|9070.6|9069.3|231
1601926200000|2020-10-05 19:30:00|9071.4|9069.9|9072.5|9071|9073.2|9071.7|9071.2|9069.7|263
1601926500000|2020-10-05 19:35:00|9072.6|9071.1|9073.9|9073|9073.9|9073|9071.9|9070.8|289
1601926800000|2020-10-05 19:40:00|9073.8|9072.9|9075.4|9074.5|9076.3|9074.9|9073.6|9072.6|275
1601927100000|2020-10-05 19:45:00|9075.6|9074.7|9076.2|9074.7|9077|9075.9|9075.2|9074.3|217
1601927400000|2020-10-05 19:50:00|9076.3|9074.8|9075.5|9074.6|9076.3|9075.1|9075|9074.1|266
1601927700000|2020-10-05 19:55:00|9075.6|9074.7|9076.7|9075.8|9077.2|9076.3|9075.6|9074.7|367
1601928000000|2020-10-05 20:00:00|9076.6|9075.7|9077.8|9076.9|9079|9077.6|9075.9|9075|310
1601928300000|2020-10-05 20:05:00|9077.9|9077|9077.5|9076|9078|9077.1|9076.2|9075|249
1601928600000|2020-10-05 20:10:00|9077.6|9076.1|9079.7|9078.2|9080.3|9078.8|9077.2|9076|228
1601928900000|2020-10-05 20:15:00|9079.8|9078.3|9079.9|9078.4|9080.4|9079.2|9079.4|9077.9|145
1601929200000|2020-10-05 20:20:00|9080|9078.5|9079.5|9078|9081.2|9079.7|9079.3|9077.9|226
1601929500000|2020-10-05 20:25:00|9079.6|9078.1|9078|9077.1|9079.8|9078.7|9077.6|9076.4|238
1601929800000|2020-10-05 20:30:00|9077.9|9077|9078|9076.5|9078.6|9077.3|9076.9|9075.9|156
1601930100000|2020-10-05 20:35:00|9077.9|9076.4|9079.1|9077.6|9079.2|9078|9077.3|9076|103
1601930400000|2020-10-05 20:40:00|9079.2|9077.7|9079.6|9078.1|9080|9078.8|9078.8|9077.6|154
1601930700000|2020-10-05 20:45:00|9078.7|9077.8|9077.1|9076.2|9079.4|9078.3|9076.3|9074.8|267
1601931000000|2020-10-05 20:50:00|9077.2|9076.3|9078.4|9076.9|9078.4|9076.9|9076.8|9075.3|250
1601931300000|2020-10-05 20:55:00|9078.3|9076.8|9082.5|9073.6|9082.7|9077|9077.5|9073.3|429
1601931600000|2020-10-05 21:00:00|9079.8|9075.5|9084.2|9074|9085.9|9076.6|9079.8|9072.8|43
1601931900000|2020-10-05 21:05:00|9082.7|9076.7|9084.1|9072.1|9085|9076.7|9082.5|9071.6|80
1601932200000|2020-10-05 21:10:00|9083.9|9071.9|9081.4|9071.3|9085.8|9076|9080.3|9070.3|338
1601932500000|2020-10-05 21:15:00|9081.7|9071.1|9085.1|9073.1|9085.5|9073.5|9080.6|9070.3|245
1601932800000|2020-10-05 21:20:00|9085|9073|9083.9|9072.6|9085.2|9075.1|9080.7|9071.7|204
1601933100000|2020-10-05 21:25:00|9084.6|9073|9084.5|9076.8|9086.5|9077|9080.6|9072.5|274
1601933400000|2020-10-05 21:30:00|9084.9|9076.6|9087.3|9077.6|9088.3|9079.2|9082.9|9073.8|568
1601933700000|2020-10-05 21:35:00|9087.2|9077.5|9086.7|9077.9|9088|9078.8|9085.2|9076|272
1601934000000|2020-10-05 21:40:00|9086.6|9078.1|9084.4|9073.9|9087.7|9078.9|9081.7|9071.5|501
1601934300000|2020-10-05 21:45:00|9084.6|9074.1|9082.8|9073.7|9084.7|9075.5|9082.3|9072.8|440
1601934600000|2020-10-05 21:50:00|9082.5|9073.6|9082.3|9072.7|9083.2|9074.5|9081.3|9072|332
1601934900000|2020-10-05 21:55:00|9081.9|9072.8|9083.2|9073.8|9083.7|9074.2|9081.5|9072.4|283
1601935200000|2020-10-05 22:00:00|9083|9074.1|9077.8|9074.1|9084.7|9076.6|9077.8|9072.2|771
1601935500000|2020-10-05 22:05:00|9078.1|9073.2|9077.8|9074.9|9079.5|9075.7|9076.5|9072.7|504
1601935800000|2020-10-05 22:10:00|9077.7|9074.8|9077.6|9074.8|9079.1|9076.5|9076.6|9074.1|331
1601936100000|2020-10-05 22:15:00|9077.7|9075.1|9075.8|9074.3|9077.9|9075.7|9075.4|9073.7|291
1601936400000|2020-10-05 22:20:00|9075.7|9074.2|9075.2|9073.7|9075.7|9074.2|9074.8|9073.1|122
1601936700000|2020-10-05 22:25:00|9075.3|9073.8|9075.4|9073.9|9075.9|9074.4|9074.9|9073.3|116
1601937000000|2020-10-05 22:30:00|9075.3|9073.8|9075.2|9073.7|9076.4|9074.9|9075.2|9073.7|121
1601937300000|2020-10-05 22:35:00|9075.3|9073.8|9074.6|9073.1|9075.9|9074.4|9073.9|9072.3|132
1601937600000|2020-10-05 22:40:00|9074.7|9073.2|9073.5|9072|9074.7|9073.2|9073.2|9071.6|107
1601937900000|2020-10-05 22:45:00|9073.6|9072.1|9074.2|9072.7|9074.5|9073|9072.8|9071.3|149
1601938200000|2020-10-05 22:50:00|9074.3|9072.8|9074.4|9072.9|9075.2|9073.4|9074.2|9072.4|141
1601938500000|2020-10-05 22:55:00|9074.3|9072.8|9075.4|9073.9|9075.6|9074.1|9074.2|9072.6|133
1601938800000|2020-10-05 23:00:00|9075.6|9074.1|9076|9074.5|9077.9|9075.9|9075.1|9073.6|230
1601939100000|2020-10-05 23:05:00|9075.9|9074.4|9076.6|9075.1|9076.8|9075.3|9075.4|9073.9|207
1601939400000|2020-10-05 23:10:00|9076.7|9075.2|9077.1|9075.6|9077.4|9075.9|9076|9074.5|132
1601939700000|2020-10-05 23:15:00|9077|9075.5|9075.7|9074.2|9077.1|9075.6|9075.4|9073.9|157
1601940000000|2020-10-05 23:20:00|9075.6|9074.1|9075.8|9074.3|9075.9|9074.4|9074.9|9073.4|126
1601940300000|2020-10-05 23:25:00|9075.9|9074.4|9076|9074.5|9076.5|9075|9075.6|9074.1|99
1601940600000|2020-10-05 23:30:00|9076.1|9074.6|9075.8|9074.3|9076.1|9074.6|9075.6|9074.1|116
1601940900000|2020-10-05 23:35:00|9075.7|9074.2|9075.1|9073.6|9075.9|9074.4|9074.8|9073.3|91
1601941200000|2020-10-05 23:40:00|9075|9073.5|9075.4|9073.9|9075.8|9074.3|9074.5|9073|161
1601941500000|2020-10-05 23:45:00|9075.5|9074|9075.5|9074|9076.2|9074.7|9075.1|9073.6|135
1601941800000|2020-10-05 23:50:00|9075.4|9073.9|9075.6|9074.1|9075.7|9074.3|9074.9|9073.4|138
1601942100000|2020-10-05 23:55:00|9075.5|9074|9074.5|9073|9075.8|9074.3|9074.4|9072.9|154
1601942400000|2020-10-06 00:00:00|9074.4|9072.9|9075.1|9073.6|9075.7|9074.2|9074.2|9072.7|292
1601942700000|2020-10-06 00:05:00|9075|9073.5|9074.8|9073.3|9075.7|9074.2|9074.4|9073.1|173
1601943000000|2020-10-06 00:10:00|9074.7|9073.2|9075.2|9073.7|9075.8|9074.4|9074.7|9073.2|173
1601943300000|2020-10-06 00:15:00|9075.3|9073.8|9075.6|9074.1|9076.3|9074.8|9075|9073.5|242
1601943600000|2020-10-06 00:20:00|9075.7|9074.2|9075.1|9073.6|9076.2|9074.7|9074.5|9073.2|206
1601943900000|2020-10-06 00:25:00|9075|9073.5|9075|9073.5|9075.3|9073.9|9074.5|9073|180
1601944200000|2020-10-06 00:30:00|9074.9|9073.4|9073.7|9072.2|9075.3|9074.1|9073.7|9072.2|215
1601944500000|2020-10-06 00:35:00|9073.9|9072.4|9075.3|9073.8|9075.7|9074.2|9073.9|9072.4|205
1601944800000|2020-10-06 00:40:00|9075.2|9073.7|9075.6|9074.1|9076.1|9074.6|9075.1|9073.6|166
1601945100000|2020-10-06 00:45:00|9075.7|9074.2|9075.1|9073.6|9075.8|9074.3|9074.7|9073.2|213
1601945400000|2020-10-06 00:50:00|9075.2|9073.7|9075.3|9073.8|9075.3|9073.8|9073.9|9072.4|244
1601945700000|2020-10-06 00:55:00|9075.2|9073.7|9076.1|9074.6|9077.2|9075.8|9075|9073.6|403
1601946000000|2020-10-06 01:00:00|9076|9074.5|9075.9|9074.4|9076.9|9075.6|9075.5|9074.2|301
1601946300000|2020-10-06 01:05:00|9075.8|9074.3|9075.5|9074|9076.1|9074.6|9075.2|9073.8|219
1601946600000|2020-10-06 01:10:00|9075.6|9074.1|9075.3|9073.8|9075.6|9074.6|9074.1|9072.8|257
1601946900000|2020-10-06 01:15:00|9075.4|9073.9|9074.5|9073|9075.5|9074|9074.2|9072.8|367
1601947200000|2020-10-06 01:20:00|9074.6|9073.1|9077.4|9075.9|9078|9076.5|9074.6|9073.1|215
1601947500000|2020-10-06 01:25:00|9077.5|9076|9077.6|9076.1|9077.8|9076.5|9077.3|9075.8|136
1601947800000|2020-10-06 01:30:00|9077.7|9076.2|9076.8|9075.3|9078|9076.5|9076|9074.5|241
1601948100000|2020-10-06 01:35:00|9076.7|9075.2|9078.2|9076.7|9079.3|9077.8|9076.6|9075.1|319
1601948400000|2020-10-06 01:40:00|9078.1|9076.6|9076.1|9074.6|9078.1|9076.6|9075.9|9074.6|252
1601948700000|2020-10-06 01:45:00|9076|9074.5|9077.2|9075.7|9077.8|9076.6|9074.9|9073.7|264
1601949000000|2020-10-06 01:50:00|9077|9075.5|9078.1|9076.6|9078.3|9077|9076.6|9075.5|273
1601949300000|2020-10-06 01:55:00|9078|9076.5|9080.1|9078.6|9080.3|9079|9077.2|9075.7|318
1601949600000|2020-10-06 02:00:00|9080|9078.5|9080.5|9079|9080.7|9079.7|9079.2|9077.9|289
1601949900000|2020-10-06 02:05:00|9080.4|9078.9|9079.5|9078|9080.8|9079.3|9078.7|9077.4|170
1601950200000|2020-10-06 02:10:00|9079.2|9078.3|9078.4|9076.9|9079.7|9078.4|9077.4|9076.5|184
1601950500000|2020-10-06 02:15:00|9078.3|9076.8|9078.6|9077.1|9078.6|9077.6|9077.8|9076.3|146
1601950800000|2020-10-06 02:20:00|9078.7|9077.2|9077.9|9076.4|9078.7|9077.5|9077.8|9076.3|121
1601951100000|2020-10-06 02:25:00|9077.8|9076.3|9078.4|9076.9|9078.9|9077.8|9077.2|9076|146
1601951400000|2020-10-06 02:30:00|9078.5|9077|9080.2|9079.3|9080.5|9079.4|9078.4|9076.9|193
1601951700000|2020-10-06 02:35:00|9080.1|9079.2|9079.9|9078.4|9080.4|9079.2|9079.4|9077.9|153
1601952000000|2020-10-06 02:40:00|9079.8|9078.3|9079.7|9078.2|9080.4|9078.9|9079.5|9078|116
1601952300000|2020-10-06 02:45:00|9079.8|9078.3|9079.2|9077.7|9079.9|9078.7|9078.5|9077.3|162
1601952600000|2020-10-06 02:50:00|9078.7|9077.8|9079.8|9078.3|9079.8|9078.3|9078.5|9077.1|114
1601952900000|2020-10-06 02:55:00|9079.7|9078.2|9080.3|9078.8|9080.3|9079.1|9079.5|9078.2|133
1601953200000|2020-10-06 03:00:00|9080|9079.1|9080.2|9078.7|9080.3|9079.1|9079.4|9077.9|106
1601953500000|2020-10-06 03:05:00|9080.3|9078.8|9079.5|9078|9080.5|9079.3|9079.4|9078|91
1601953800000|2020-10-06 03:10:00|9079.6|9078.1|9080.2|9078.7|9080.6|9079.1|9079.4|9078|114
1601954100000|2020-10-06 03:15:00|9080.3|9078.8|9079|9078.1|9080.3|9078.8|9079|9077.9|107
1601954400000|2020-10-06 03:20:00|9079.1|9078.2|9078.5|9077.6|9079.6|9078.5|9078.3|9077.1|96
1601954700000|2020-10-06 03:25:00|9078.4|9077.5|9078.1|9077.2|9079|9078.1|9078.1|9076.8|73
1601955000000|2020-10-06 03:30:00|9078|9077.1|9075.1|9073.6|9078.5|9077.3|9074.5|9073.3|664
1601955300000|2020-10-06 03:35:00|9075.2|9073.7|9077.5|9076|9078.5|9077|9075|9073.6|410
1601955600000|2020-10-06 03:40:00|9077.6|9076.1|9077.3|9075.8|9078.7|9077.3|9075.3|9074.4|394
1601955900000|2020-10-06 03:45:00|9077.4|9075.9|9076.8|9075.9|9078.6|9077.1|9076.2|9074.7|438
1601956200000|2020-10-06 03:50:00|9076.7|9075.8|9077.6|9076.1|9077.7|9076.5|9075.9|9074.7|286
1601956500000|2020-10-06 03:55:00|9077.7|9076.2|9079.7|9078.2|9079.7|9078.2|9077.3|9076.1|157
1601956800000|2020-10-06 04:00:00|9079.6|9078.1|9078.7|9077.2|9079.9|9078.4|9077.3|9076.1|221
1601957100000|2020-10-06 04:05:00|9078.8|9077.3|9079.1|9077.6|9079.2|9077.9|9078.4|9077|109
1601957400000|2020-10-06 04:10:00|9079|9077.5|9079.1|9077.6|9079.5|9078.2|9078.5|9077.3|120
1601957700000|2020-10-06 04:15:00|9079.2|9077.7|9079|9077.5|9079.4|9078.2|9078.5|9077|148
1601958000000|2020-10-06 04:20:00|9078.9|9077.4|9078.5|9077|9079|9077.6|9078.4|9076.9|124
1601958300000|2020-10-06 04:25:00|9078.4|9076.9|9078.3|9076.8|9078.5|9077.3|9077.2|9076|124
1601958600000|2020-10-06 04:30:00|9078.2|9076.7|9079|9077.5|9079.3|9078|9077.6|9076.5|179
1601958900000|2020-10-06 04:35:00|9078.9|9077.4|9078.2|9076.7|9079.5|9078.2|9078|9076.7|135
1601959200000|2020-10-06 04:40:00|9078.3|9076.8|9077.8|9076.3|9078.6|9077.4|9077.6|9076.1|138
1601959500000|2020-10-06 04:45:00|9077.7|9076.2|9078.7|9077.2|9078.8|9077.4|9077.7|9076.2|145
1601959800000|2020-10-06 04:50:00|9078.8|9077.3|9079.7|9078.2|9079.8|9078.6|9078.4|9076.9|127
1601960100000|2020-10-06 04:55:00|9079.6|9078.1|9076.6|9075.1|9079.6|9078.1|9076|9074.8|324
1601960400000|2020-10-06 05:00:00|9076.5|9075|9077.6|9076.7|9077.7|9076.8|9076.3|9074.9|274
1601960700000|2020-10-06 05:05:00|9077.5|9076.6|9078.4|9076.9|9078.9|9077.7|9077|9075.9|231
1601961000000|2020-10-06 05:10:00|9078.5|9077|9078.1|9076.6|9078.6|9077.5|9077.5|9076.1|106
1601961300000|2020-10-06 05:15:00|9078|9076.5|9079.2|9077.7|9079.5|9078.3|9077.5|9076.3|162
1601961600000|2020-10-06 05:20:00|9079.3|9077.8|9078.7|9077.2|9079.8|9078.7|9078.1|9077|180
1601961900000|2020-10-06 05:25:00|9078.6|9077.1|9080.4|9078.9|9080.7|9079.4|9078|9077|323
1601962200000|2020-10-06 05:30:00|9080.5|9079|9078.8|9077.3|9080.6|9079.2|9078.1|9077|297
1601962500000|2020-10-06 05:35:00|9078.9|9077.4|9079.1|9078.2|9079.7|9078.4|9078.8|9077.4|139
1601962800000|2020-10-06 05:40:00|9079|9078.1|9077.3|9076.4|9079.3|9078.4|9077.2|9076|257
1601963100000|2020-10-06 05:45:00|9077.7|9076.2|9078.7|9077.8|9079.1|9078.2|9077.2|9076|333
1601963400000|2020-10-06 05:50:00|9078.6|9077.7|9079.1|9077.6|9079.5|9078.1|9077.6|9076.5|294
1601963700000|2020-10-06 05:55:00|9079|9077.5|9077.8|9076.3|9079|9077.7|9077|9075.8|325
1601964000000|2020-10-06 06:00:00|9077|9075.5|9077.9|9077|9078.6|9077.4|9076.5|9074.8|411
1601964300000|2020-10-06 06:05:00|9077.8|9076.9|9076.8|9075.3|9078.5|9077.2|9076.6|9075.1|344
1601964600000|2020-10-06 06:10:00|9076.9|9075.4|9074.4|9072.9|9076.9|9075.4|9073.6|9072.3|418
1601964900000|2020-10-06 06:15:00|9074.2|9072.7|9074.6|9073.7|9074.7|9073.8|9072.6|9071.4|361
1601965200000|2020-10-06 06:20:00|9074.7|9073.8|9075.2|9073.7|9075.2|9073.9|9072.5|9071.3|369
1601965500000|2020-10-06 06:25:00|9075.1|9073.6|9074.9|9073.4|9075.9|9074.8|9073.1|9072.2|382
1601965800000|2020-10-06 06:30:00|9074.8|9073.9|9072.3|9070.8|9075.6|9074.4|9071.2|9070.2|344
1601966100000|2020-10-06 06:35:00|9072|9071.1|9072|9070.5|9073.2|9072|9070.6|9069.4|432
1601966400000|2020-10-06 06:40:00|9071.8|9070.9|9073.4|9072.5|9073.9|9072.9|9070.3|9069.1|298
1601966700000|2020-10-06 06:45:00|9073.3|9072.4|9072.2|9071.3|9074.2|9073.2|9071.4|9070.5|359
1601967000000|2020-10-06 06:50:00|9072.3|9071.4|9072.9|9072|9073.9|9073|9071.5|9070.6|290
1601967300000|2020-10-06 06:55:00|9073|9072.1|9072.9|9072|9073.6|9072.7|9071.8|9070.9|341
1601967600000|2020-10-06 07:00:00|9073|9072.1|9071|9069.5|9075|9074.1|9069.8|9068.9|693
1601967900000|2020-10-06 07:05:00|9071.2|9069.7|9073.1|9071.6|9073.8|9072.9|9069.3|9068.1|977
1601968200000|2020-10-06 07:10:00|9072.9|9071.4|9075.4|9074.5|9075.5|9074.6|9071.8|9070.7|642
1601968500000|2020-10-06 07:15:00|9075.2|9074.3|9080.4|9079.5|9083.2|9082.2|9074.5|9073.5|969
1601968800000|2020-10-06 07:20:00|9080.5|9079.6|9081.4|9079.9|9084.4|9083.1|9078.6|9077.3|778
1601969100000|2020-10-06 07:25:00|9081.3|9079.8|9074.4|9073.5|9081.3|9079.9|9073.8|9072.9|667
1601969400000|2020-10-06 07:30:00|9074.2|9073.3|9068|9067.1|9074.7|9073.7|9068|9067.1|696
1601969700000|2020-10-06 07:35:00|9068.1|9067.2|9068.5|9067.6|9072.5|9071.4|9067.7|9066.6|604
1601970000000|2020-10-06 07:40:00|9068.8|9067.3|9070.9|9069.4|9071|9069.9|9063|9061.8|792
1601970300000|2020-10-06 07:45:00|9070.7|9069.8|9072.6|9071.7|9073.6|9072.6|9068.5|9067.6|622
1601970600000|2020-10-06 07:50:00|9072.4|9071.5|9071.3|9069.8|9073.1|9072.2|9069.4|9068.4|609
1601970900000|2020-10-06 07:55:00|9071.4|9069.9|9074|9072.5|9074.7|9073.7|9070.1|9068.9|591
1601971200000|2020-10-06 08:00:00|9073.8|9072.9|9073.8|9072.9|9075.9|9074.9|9073.2|9071.9|636
1601971500000|2020-10-06 08:05:00|9073.7|9072.8|9079.3|9078.4|9080.8|9079.8|9071.7|9070.5|798
1601971800000|2020-10-06 08:10:00|9079.2|9078.3|9078.1|9077.2|9080.6|9079.7|9076.9|9076|686
1601972100000|2020-10-06 08:15:00|9078|9077.1|9077.3|9076.4|9079.7|9078.8|9076.8|9075.9|550
1601972400000|2020-10-06 08:20:00|9077.2|9076.3|9082|9081.1|9084.2|9083.3|9077.1|9076.2|616
1601972700000|2020-10-06 08:25:00|9081.9|9081|9077.5|9076|9082.9|9082|9077.1|9075.6|575
1601973000000|2020-10-06 08:30:00|9077.4|9075.9|9072.6|9071.7|9077.8|9076.4|9071.1|9070.1|587
1601973300000|2020-10-06 08:35:00|9072.5|9071.6|9069|9068.1|9073.8|9072.9|9064.6|9063.7|660
1601973600000|2020-10-06 08:40:00|9069.3|9067.8|9066.8|9065.3|9071.2|9069.8|9064.3|9063.4|646
1601973900000|2020-10-06 08:45:00|9066.9|9065.4|9062.7|9061.8|9067.2|9066.3|9061.2|9060|737
1601974200000|2020-10-06 08:50:00|9062.6|9061.7|9065.6|9064.7|9066.1|9064.8|9061.8|9060.9|477
1601974500000|2020-10-06 08:55:00|9065.7|9064.8|9066.5|9065|9066.7|9065.5|9061.4|9060.5|735
1601974800000|2020-10-06 09:00:00|9066.2|9065.3|9068.7|9067.8|9070.6|9069.7|9062.7|9061.8|568
1601975100000|2020-10-06 09:05:00|9068.9|9068|9071.6|9070.7|9071.6|9070.7|9067.9|9067|434
1601975400000|2020-10-06 09:10:00|9071.5|9070.6|9068.5|9067|9072.8|9071.9|9068.1|9066.7|600
1601975700000|2020-10-06 09:15:00|9068.4|9066.9|9073.9|9073|9074.1|9073.1|9066.6|9065.3|548
1601976000000|2020-10-06 09:20:00|9074|9073.1|9070.7|9069.8|9076.8|9075.5|9068.6|9067.3|522
1601976300000|2020-10-06 09:25:00|9070.6|9069.7|9071.5|9070|9072.9|9071.9|9069.6|9068.4|446
1601976600000|2020-10-06 09:30:00|9071.6|9070.1|9072.9|9072|9074.3|9073.1|9071.5|9070|308
1601976900000|2020-10-06 09:35:00|9072.8|9071.9|9073.6|9072.7|9074.5|9073.4|9071.1|9069.8|353
1601977200000|2020-10-06 09:40:00|9073.5|9072.6|9072.1|9071.2|9074.8|9073.6|9071.1|9070|399
1601977500000|2020-10-06 09:45:00|9072.5|9071|9073.3|9072.4|9074.6|9073.7|9072|9070.9|317
1601977800000|2020-10-06 09:50:00|9073.4|9072.5|9077.1|9076.2|9077.4|9076.5|9072.4|9071.3|332
1601978100000|2020-10-06 09:55:00|9077.5|9076|9082.4|9081.5|9083|9082|9076.7|9075.5|461
1601978400000|2020-10-06 10:00:00|9082.5|9081.6|9085.1|9084.2|9086|9084.9|9079.4|9078.3|527
1601978700000|2020-10-06 10:05:00|9085.2|9084.3|9082.2|9081.3|9085.4|9084.3|9080.4|9079.3|636
1601979000000|2020-10-06 10:10:00|9082.1|9081.2|9084.1|9083.2|9085.4|9084.5|9081.8|9080.9|424
1601979300000|2020-10-06 10:15:00|9084.3|9083.4|9079.3|9078.4|9085.2|9084|9075.6|9074.7|506
1601979600000|2020-10-06 10:20:00|9079.6|9078.1|9077|9076.1|9081.1|9080|9076.7|9075.6|465
1601979900000|2020-10-06 10:25:00|9076.8|9075.9|9084.6|9083.1|9084.8|9083.9|9074.9|9073.8|530
1601980200000|2020-10-06 10:30:00|9084.4|9082.9|9086.4|9084.9|9088.6|9087.5|9083.2|9081.7|476
1601980500000|2020-10-06 10:35:00|9086.2|9084.7|9089.3|9088.4|9089.4|9088.5|9084|9083.1|493
1601980800000|2020-10-06 10:40:00|9089.5|9088.6|9094.4|9093.5|9094.5|9093.6|9089.5|9088.6|545
1601981100000|2020-10-06 10:45:00|9094.3|9093.4|9094.8|9093.9|9095.3|9094.3|9091.1|9090|568
1601981400000|2020-10-06 10:50:00|9094.9|9094|9092.4|9090.9|9095.2|9094.2|9092.3|9090.8|367
1601981700000|2020-10-06 10:55:00|9092.8|9091.9|9108.5|9107|9121.1|9118.7|9092.8|9091.3|1523
1601982000000|2020-10-06 11:00:00|9108.6|9107.1|9108.5|9107|9111.1|9109.6|9097.4|9095.9|906
1601982300000|2020-10-06 11:05:00|9108.3|9106.8|9113.3|9111.8|9114.1|9113|9107.6|9106.2|761
1601982600000|2020-10-06 11:10:00|9113.5|9112|9113.8|9112.3|9117.4|9115.9|9112.2|9111|616
1601982900000|2020-10-06 11:15:00|9113.7|9112.2|9107.5|9106|9113.8|9112.5|9107.4|9105.9|622
1601983200000|2020-10-06 11:20:00|9107.4|9105.9|9109.9|9109|9112.5|9111.4|9107.3|9105.8|446
1601983500000|2020-10-06 11:25:00|9109.8|9108.9|9108.6|9107.1|9110.7|9109.6|9105.3|9104|590
1601983800000|2020-10-06 11:30:00|9108.8|9107.3|9111.4|9109.9|9111.6|9110.1|9107|9105.6|587
1601984100000|2020-10-06 11:35:00|9111.3|9109.8|9108.2|9106.7|9111.9|9110.7|9107.6|9106.1|684
1601984400000|2020-10-06 11:40:00|9108.1|9106.6|9103.3|9102.4|9109|9107.5|9103.1|9101.6|748
1601984700000|2020-10-06 11:45:00|9103.2|9102.3|9107.2|9105.7|9107.4|9106.2|9101.6|9100.3|522
1601985000000|2020-10-06 11:50:00|9107.3|9105.8|9107.9|9106.4|9110.9|9109.8|9106.2|9105|493
1601985300000|2020-10-06 11:55:00|9107.8|9106.3|9108.3|9106.8|9108.4|9106.9|9103.5|9102|496
1601985600000|2020-10-06 12:00:00|9108.2|9106.7|9107.1|9105.6|9108.6|9107.1|9103.1|9101.8|554
1601985900000|2020-10-06 12:05:00|9107.2|9105.7|9111.5|9110.6|9112|9110.9|9105.6|9104.2|767
1601986200000|2020-10-06 12:10:00|9111.4|9110.5|9106.6|9105.1|9112|9110.8|9106.4|9104.9|685
1601986500000|2020-10-06 12:15:00|9106.4|9104.9|9112.1|9111.2|9112.6|9111.4|9105.7|9104.2|525
1601986800000|2020-10-06 12:20:00|9111.9|9111|9111|9110.1|9113|9111.6|9108.5|9107.3|776
1601987100000|2020-10-06 12:25:00|9110.9|9110|9109.8|9108.3|9111.5|9110.4|9108.5|9107.5|501
1601987400000|2020-10-06 12:30:00|9109.7|9108.2|9111.2|9110.3|9112.7|9111.2|9108.7|9107.6|558
1601987700000|2020-10-06 12:35:00|9111.5|9110|9112.9|9111.4|9113.6|9112.7|9109.6|9108.5|532
1601988000000|2020-10-06 12:40:00|9112.8|9111.3|9117.4|9115.9|9119.6|9118.2|9111.4|9110.2|673
1601988300000|2020-10-06 12:45:00|9117.5|9116|9116.3|9114.8|9117.8|9116.3|9114.7|9113.4|525
1601988600000|2020-10-06 12:50:00|9116.8|9115.3|9116.7|9115.8|9120.5|9119|9115.9|9114.7|530
1601988900000|2020-10-06 12:55:00|9117.1|9116.2|9118.9|9117.4|9119.1|9117.6|9115.6|9114.7|605
1601989200000|2020-10-06 13:00:00|9118.5|9117.6|9116.5|9115.6|9119.5|9118.3|9115.7|9114.8|528
1601989500000|2020-10-06 13:05:00|9116.6|9115.7|9117.6|9116.7|9117.6|9116.7|9113.8|9112.9|553
1601989800000|2020-10-06 13:10:00|9117.5|9116.6|9118.9|9118|9121|9120.1|9117.5|9116.6|519
1601990100000|2020-10-06 13:15:00|9119|9118.1|9107.2|9105.7|9126.5|9125.6|9097.5|9094.5|800
1601990400000|2020-10-06 13:20:00|9108.5|9106.1|9107.1|9105.6|9110.5|9106.9|9089.3|9087.8|1516
1601990700000|2020-10-06 13:25:00|9107.3|9105.8|9105.6|9104.1|9108.5|9107|9099.5|9098.3|816
1601991000000|2020-10-06 13:30:00|9105.3|9103.8|9099.6|9098.7|9106.3|9104.8|9099.1|9098|873
1601991300000|2020-10-06 13:35:00|9099.8|9098.9|9100.7|9099.8|9102.5|9101.3|9098.6|9097.3|705
1601991600000|2020-10-06 13:40:00|9100.8|9099.9|9095|9094.1|9101.2|9100|9093.9|9092.8|772
1601991900000|2020-10-06 13:45:00|9094.5|9093.6|9091.8|9090.3|9095|9093.8|9086.7|9085.6|818
1601992200000|2020-10-06 13:50:00|9091.4|9090.5|9093.2|9091.7|9095.4|9094.4|9091|9089.6|949
1601992500000|2020-10-06 13:55:00|9093.8|9092.3|9092.7|9091.2|9096.5|9095.3|9090.1|9089.1|1001
1601992800000|2020-10-06 14:00:00|9092.4|9091.5|9094.9|9093.4|9095.2|9094.2|9089.2|9088|810
1601993100000|2020-10-06 14:05:00|9094.8|9093.3|9093.1|9092.2|9098.3|9097|9093.1|9092.2|578
1601993400000|2020-10-06 14:10:00|9092.9|9092|9091.3|9089.8|9094|9092.9|9088.9|9087.8|668
1601993700000|2020-10-06 14:15:00|9090.9|9090|9084.4|9082.9|9091.3|9090|9084|9082.9|699
1601994000000|2020-10-06 14:20:00|9084.3|9082.8|9086.6|9085.7|9087.8|9086.7|9083.2|9082.1|710
1601994300000|2020-10-06 14:25:00|9086.7|9085.8|9084.4|9083.5|9089.9|9088.6|9083.1|9081.8|589
1601994600000|2020-10-06 14:30:00|9084.3|9083.4|9091|9090.1|9091.3|9090.2|9082.7|9081.5|648
1601994900000|2020-10-06 14:35:00|9090.9|9090|9082.5|9081|9090.9|9090|9082.5|9081|570
1601995200000|2020-10-06 14:40:00|9082.9|9081.4|9086.1|9084.6|9088.5|9087.3|9082.3|9081.3|785
1601995500000|2020-10-06 14:45:00|9085.4|9083.9|9089.2|9088.3|9090.3|9089.2|9084.3|9083|693
1601995800000|2020-10-06 14:50:00|9089.1|9088.2|9090.5|9089|9090.9|9089.7|9083.8|9082.5|888
1601996100000|2020-10-06 14:55:00|9090.4|9088.9|9090.3|9089.4|9092|9091|9085.4|9084.1|909
1601996400000|2020-10-06 15:00:00|9090.4|9089.5|9089.9|9089|9092.6|9091.6|9087.8|9086.6|790
1601996700000|2020-10-06 15:05:00|9090.3|9088.8|9089.7|9088.8|9091.1|9090|9087.6|9086.3|694
1601997000000|2020-10-06 15:10:00|9089.8|9088.9|9091.9|9090.4|9093.8|9092.5|9088.4|9087.2|662
1601997300000|2020-10-06 15:15:00|9091.8|9090.3|9093.6|9092.7|9095.7|9094.6|9090.9|9089.7|512
1601997600000|2020-10-06 15:20:00|9093.5|9092.6|9094.9|9094|9097.9|9097|9092.2|9091.1|605
1601997900000|2020-10-06 15:25:00|9095.4|9093.9|9095.8|9094.9|9097.3|9095.9|9093.1|9092.1|528
1601998200000|2020-10-06 15:30:00|9095.9|9095|9095|9094.1|9097.4|9096.4|9093.6|9092.4|710
1601998500000|2020-10-06 15:35:00|9095.1|9094.2|9093.9|9093|9096.1|9095.2|9093.6|9092.6|553
1601998800000|2020-10-06 15:40:00|9094|9093.1|9098.9|9097.4|9100.2|9099|9093.9|9093|548
1601999100000|2020-10-06 15:45:00|9098.8|9097.3|9098.8|9097.9|9099.7|9098.4|9095.8|9094.9|548
1601999400000|2020-10-06 15:50:00|9098.7|9097.8|9095.8|9094.3|9099.4|9098.3|9095.5|9094|591
1601999700000|2020-10-06 15:55:00|9095.9|9094.4|9099.9|9098.4|9100.9|9099.4|9095.4|9093.9|654
1602000000000|2020-10-06 16:00:00|9099.6|9098.1|9100.5|9099|9101.3|9099.8|9099.2|9097.8|708
1602000300000|2020-10-06 16:05:00|9100.4|9098.9|9102.7|9101.2|9103.6|9102.1|9099.4|9097.9|675
1602000600000|2020-10-06 16:10:00|9102.8|9101.3|9102.9|9101.4|9104|9102.8|9101.7|9100.3|421
1602000900000|2020-10-06 16:15:00|9102.8|9101.3|9100.5|9099.6|9104.5|9103.1|9100.4|9099.5|358
1602001200000|2020-10-06 16:20:00|9100.4|9099.5|9099.2|9098.3|9100.6|9099.7|9097.8|9096.7|406
1602001500000|2020-10-06 16:25:00|9099.3|9098.4|9096.9|9095.4|9099.7|9098.8|9096.6|9095.3|386
1602001800000|2020-10-06 16:30:00|9097|9095.5|9100.7|9099.8|9101.1|9099.8|9096.4|9095.2|466
1602002100000|2020-10-06 16:35:00|9100.6|9099.7|9099.1|9098.2|9101.6|9100.4|9098.1|9096.8|443
1602002400000|2020-10-06 16:40:00|9099.2|9098.3|9099.4|9098.5|9101.6|9100.7|9098.5|9097.6|399
1602002700000|2020-10-06 16:45:00|9099.5|9098.6|9096|9094.5|9099.6|9098.7|9094.9|9093.4|384
1602003000000|2020-10-06 16:50:00|9096.1|9094.6|9096|9094.5|9096.5|9095.6|9094.9|9093.5|357
1602003300000|2020-10-06 16:55:00|9095.9|9094.4|9094.5|9093|9096.1|9094.8|9093.7|9092.2|308
1602003600000|2020-10-06 17:00:00|9094.3|9092.8|9099.6|9098.1|9100.3|9098.8|9094.1|9092.6|326
1602003900000|2020-10-06 17:05:00|9099.7|9098.2|9098.8|9097.9|9099.7|9098.6|9098.3|9097.1|349
1602004200000|2020-10-06 17:10:00|9098.7|9097.8|9099.6|9098.7|9100|9098.8|9098|9097|434
1602004500000|2020-10-06 17:15:00|9099.5|9098.6|9100.4|9099.5|9101.5|9100.5|9099.2|9097.8|263
1602004800000|2020-10-06 17:20:00|9100.3|9099.4|9102.4|9101.5|9102.5|9101.6|9100|9098.9|292
1602005100000|2020-10-06 17:25:00|9102.5|9101.6|9104.9|9104|9105.9|9104.6|9102.1|9101.1|450
1602005400000|2020-10-06 17:30:00|9105.3|9103.8|9101.1|9100.2|9106.3|9105.1|9101|9099.9|489
1602005700000|2020-10-06 17:35:00|9101|9100.1|9104.5|9103.6|9105.2|9103.7|9101|9100.1|447
1602006000000|2020-10-06 17:40:00|9104.4|9103.5|9104.1|9103.2|9104.7|9103.8|9102.8|9101.9|361
1602006300000|2020-10-06 17:45:00|9104|9103.1|9103.5|9102.6|9105.6|9104.7|9101.4|9100.5|439
1602006600000|2020-10-06 17:50:00|9103.4|9102.5|9104.1|9103.2|9106.3|9104.8|9102.1|9101.2|486
1602006900000|2020-10-06 17:55:00|9104|9103.1|9103.5|9102|9105.2|9104.3|9102.4|9101.1|482
1602007200000|2020-10-06 18:00:00|9103.4|9101.9|9104.3|9102.8|9104.7|9103.2|9102.1|9100.6|413
1602007500000|2020-10-06 18:05:00|9104.2|9102.7|9104.6|9103.7|9105.3|9104.2|9103.8|9102.3|334
1602007800000|2020-10-06 18:10:00|9104.5|9103.6|9103.9|9102.4|9104.8|9103.9|9102.7|9101.7|233
1602008100000|2020-10-06 18:15:00|9104|9102.5|9104.5|9103.6|9104.5|9103.6|9103.2|9101.7|253
1602008400000|2020-10-06 18:20:00|9104.4|9103.5|9104.4|9103.5|9105|9104.1|9102.8|9101.8|334
1602008700000|2020-10-06 18:25:00|9104.5|9103.6|9104.4|9102.9|9105.2|9104.1|9103.9|9102.7|398
1602009000000|2020-10-06 18:30:00|9104.5|9103|9104.7|9103.8|9105.7|9104.5|9103.3|9102.4|460
1602009300000|2020-10-06 18:35:00|9104.8|9103.9|9102.9|9102|9105.3|9104.4|9102.5|9101.5|268
1602009600000|2020-10-06 18:40:00|9103|9102.1|9105.4|9103.9|9105.4|9104.2|9102.7|9101.8|278
1602009900000|2020-10-06 18:45:00|9105.3|9103.8|9108.3|9106.8|9109|9107.7|9103.5|9102.5|541
1602010200000|2020-10-06 18:50:00|9108.2|9106.7|9104.2|9102.7|9108.4|9106.9|9101.9|9100.2|1352
1602010500000|2020-10-06 18:55:00|9104|9102.5|9111.4|9109.9|9111.7|9110.2|9101.8|9099.9|1538
1602010800000|2020-10-06 19:00:00|9111.3|9109.8|9105.3|9103.8|9111.4|9109.9|9105.1|9103.6|1622
1602011100000|2020-10-06 19:05:00|9105.5|9104|9106.5|9105|9108.6|9107.1|9104.3|9102.8|1625
1602011400000|2020-10-06 19:10:00|9106.6|9105.1|9105.8|9104.3|9106.6|9105.1|9102.9|9101.4|1433
1602011700000|2020-10-06 19:15:00|9106.1|9104.6|9105.6|9104.1|9106.4|9104.9|9101|9099.5|1082
1602012000000|2020-10-06 19:20:00|9105.7|9104.2|9104|9102.5|9106.2|9104.7|9101.2|9099.7|1247
1602012300000|2020-10-06 19:25:00|9104.1|9102.6|9107.3|9105.8|9108.6|9107.1|9102.9|9101.4|1263
1602012600000|2020-10-06 19:30:00|9107.5|9106|9106.2|9104.7|9123|9119.8|9094|9090.9|1435
1602012900000|2020-10-06 19:35:00|9106.1|9104.6|9104.8|9103.3|9108|9106.5|9103.4|9101.9|1257
1602013200000|2020-10-06 19:40:00|9104.9|9103.4|9105.5|9104|9108.2|9106.7|9104.4|9102.9|774
1602013500000|2020-10-06 19:45:00|9105.7|9104.2|9103.7|9102.2|9109.6|9108.1|9102.3|9100.8|1112
1602013800000|2020-10-06 19:50:00|9103.5|9102|9103.1|9101.6|9105.8|9104.3|9102.3|9100.8|1161
1602014100000|2020-10-06 19:55:00|9103|9101.5|9104.2|9102.7|9105.8|9104.3|9102.3|9100.8|1103
1602014400000|2020-10-06 20:00:00|9104|9102.5|9107|9105.5|9107.8|9106.3|9103.7|9102.2|613
1602014700000|2020-10-06 20:05:00|9107.1|9105.6|9106.8|9105.9|9109.1|9107.6|9105.2|9103.7|613
1602015000000|2020-10-06 20:10:00|9106.7|9105.8|9108.1|9106.6|9108.8|9107.3|9105.3|9103.8|348
1602015300000|2020-10-06 20:15:00|9108.2|9106.7|9108.7|9107.2|9109|9107.5|9106|9104.5|236
1602015600000|2020-10-06 20:20:00|9109.3|9107.8|9111.8|9110.3|9112.3|9110.8|9109.3|9107.8|200
1602015900000|2020-10-06 20:25:00|9111.7|9110.2|9107.9|9106.4|9111.7|9110.2|9106.3|9104.8|260
1602016200000|2020-10-06 20:30:00|9108|9106.5|9112.2|9110.7|9114.6|9112|9106.2|9104.7|271
1602016500000|2020-10-06 20:35:00|9112.1|9110.6|9111.7|9110.2|9113.4|9112.2|9111.3|9109.8|301
1602016800000|2020-10-06 20:40:00|9111.6|9110.1|9109.2|9107.7|9112.1|9110.6|9108.8|9107.5|371
1602017100000|2020-10-06 20:45:00|9109.1|9107.6|9116.3|9113.6|9118.6|9114.5|9105.9|9104.4|549
1602017400000|2020-10-06 20:50:00|9116.2|9113.4|9118|9114.2|9121.4|9118.1|9114.9|9110.3|1089
1602017700000|2020-10-06 20:55:00|9117.9|9114.1|9117.2|9105.2|9120.2|9114.7|9115.6|9105.2|733
1602018000000|2020-10-06 21:00:00|9118.3|9106.3|9122.7|9111.2|9123.1|9111.3|9117.6|9105.6|76
1602018300000|2020-10-06 21:05:00|9122.1|9110.2|9117.6|9105.6|9122.8|9113.1|9115.3|9103.3|244
1602018600000|2020-10-06 21:10:00|9114|9102|9122|9110|9122.3|9111|9114|9102|153
1602018900000|2020-10-06 21:15:00|9121.8|9109.8|9121.4|9113.1|9123.7|9114.7|9118.5|9106.5|389
1602019200000|2020-10-06 21:20:00|9120.4|9113.2|9122.6|9111|9124.4|9115.7|9119.6|9109.1|326
1602019500000|2020-10-06 21:25:00|9122.5|9110.5|9120.9|9109.4|9122.5|9113.2|9119.1|9108.8|295
1602019800000|2020-10-06 21:30:00|9120.1|9108.6|9118.1|9108.4|9121|9111.9|9116.8|9106.8|1100
1602020100000|2020-10-06 21:35:00|9118.2|9108.3|9116.1|9109.7|9119.1|9112.2|9114.2|9106.5|1578
1602020400000|2020-10-06 21:40:00|9116.3|9109.5|9116.6|9108.5|9118.2|9110.7|9114.1|9106.3|571
1602020700000|2020-10-06 21:45:00|9116.3|9108.4|9115.2|9108.2|9119.3|9110.7|9114.7|9107.6|407
1602021000000|2020-10-06 21:50:00|9115.3|9108.4|9115.7|9109.1|9117.4|9109.4|9114.4|9106|530
1602021300000|2020-10-06 21:55:00|9116.2|9108.1|9117.2|9109.9|9118.7|9109.9|9112.6|9103.8|543
1602021600000|2020-10-06 22:00:00|9118.1|9108.2|9114.4|9111.1|9119.5|9111.3|9112.4|9106.8|1018
1602021900000|2020-10-06 22:05:00|9114.6|9110.9|9112.4|9110.1|9114.8|9112.6|9110.6|9108.7|606
1602022200000|2020-10-06 22:10:00|9112.3|9109.7|9113.6|9110.9|9114.7|9111.8|9111.8|9109.2|702
1602022500000|2020-10-06 22:15:00|9113.8|9111.5|9113.6|9112.1|9115.1|9112.7|9112|9110|499
1602022800000|2020-10-06 22:20:00|9113.9|9111.6|9113.6|9111.3|9115.2|9113.4|9112.5|9110.6|456
1602023100000|2020-10-06 22:25:00|9113.7|9111.1|9112|9109.7|9114.5|9112.2|9110.7|9108.9|413
1602023400000|2020-10-06 22:30:00|9111.6|9110.1|9110.8|9109.3|9112.1|9110.1|9109.9|9107.5|419
1602023700000|2020-10-06 22:35:00|9111.4|9108.8|9112.1|9110.6|9114.6|9112.1|9110.4|9108.7|449
1602024000000|2020-10-06 22:40:00|9112.5|9110.2|9113.1|9111.6|9114.1|9112.1|9111.8|9109.7|402
1602024300000|2020-10-06 22:45:00|9113.7|9111.2|9113.6|9112.1|9115|9113.1|9112.1|9110.2|398
1602024600000|2020-10-06 22:50:00|9114.1|9111.9|9114.9|9112.7|9115.2|9113.1|9112.5|9111|509
1602024900000|2020-10-06 22:55:00|9115|9112.6|9113.2|9110.8|9115.2|9112.7|9111.1|9109.4|484
1602025200000|2020-10-06 23:00:00|9112.7|9111.2|9111.1|9109.6|9114.4|9112.3|9110.5|9109|362
1602025500000|2020-10-06 23:05:00|9111|9109.5|9112.1|9109.8|9112.7|9110.7|9111|9109.2|261
1602025800000|2020-10-06 23:10:00|9111.9|9110.4|9111.6|9110.1|9112.3|9110.4|9110.9|9109.2|166
1602026100000|2020-10-06 23:15:00|9111.5|9110|9111.9|9109.6|9112.5|9110.9|9110.6|9109|213
1602026400000|2020-10-06 23:20:00|9111.2|9109.3|9110.5|9109|9111.8|9110|9110.3|9108.8|196
1602026700000|2020-10-06 23:25:00|9110.6|9109.1|9111.1|9109.6|9111.1|9109.6|9109.5|9108|203
1602027000000|2020-10-06 23:30:00|9111.2|9109.7|9110.7|9109.2|9111.9|9110.4|9109.3|9107.8|186
1602027300000|2020-10-06 23:35:00|9110.6|9109.1|9110.8|9109.3|9111.5|9109.8|9110.3|9108.8|226
1602027600000|2020-10-06 23:40:00|9110.9|9109.4|9110.9|9109.4|9111.3|9109.8|9110.1|9108.6|136
1602027900000|2020-10-06 23:45:00|9111|9109.5|9111.9|9110.4|9112.2|9110.7|9110.9|9109.4|207
1602028200000|2020-10-06 23:50:00|9111.8|9110.3|9111.4|9109.9|9112.3|9110.8|9111.1|9109.6|203
1602028500000|2020-10-06 23:55:00|9111.3|9109.8|9110.9|9109.4|9112.2|9110.7|9110.4|9108.9|219
1602028800000|2020-10-07 00:00:00|9111|9109.5|9111|9109.5|9111.3|9109.8|9109.6|9108.1|477
1602029100000|2020-10-07 00:05:00|9111.1|9109.6|9111|9109.5|9112.3|9110.8|9110.9|9109.4|401
1602029400000|2020-10-07 00:10:00|9111.1|9109.6|9110.1|9108.6|9111.5|9110|9109.3|9107.8|206
1602029700000|2020-10-07 00:15:00|9110|9108.5|9110|9108.5|9110.8|9109.3|9109.1|9107.6|289
1602030000000|2020-10-07 00:20:00|9110.1|9108.6|9108.7|9107.2|9110.3|9108.9|9108.4|9106.9|253
1602030300000|2020-10-07 00:25:00|9108.8|9107.3|9110.4|9108.9|9110.8|9109.3|9108.7|9107.2|212
1602030600000|2020-10-07 00:30:00|9110.5|9109|9112.2|9110.7|9112.2|9110.7|9110.4|9108.9|201
1602030900000|2020-10-07 00:35:00|9112.1|9110.6|9111.9|9110.4|9112.8|9111.3|9111.3|9110|269
1602031200000|2020-10-07 00:40:00|9112.1|9110.6|9112.7|9111.2|9113.4|9111.9|9111.8|9110.3|446
1602031500000|2020-10-07 00:45:00|9112.6|9111.1|9113.1|9111.6|9114.1|9112.6|9111.3|9109.8|431
1602031800000|2020-10-07 00:50:00|9113.2|9111.7|9112.1|9110.6|9113.5|9112|9111.8|9110.5|347
1602032100000|2020-10-07 00:55:00|9112.2|9110.7|9111.3|9109.8|9112.5|9111|9110.6|9109.3|279
1602032400000|2020-10-07 01:00:00|9111.5|9110|9112|9110.5|9112.3|9110.8|9111|9109.7|333
1602032700000|2020-10-07 01:05:00|9112.1|9110.6|9110.9|9109.4|9112.4|9111|9110.5|9109.4|223
1602033000000|2020-10-07 01:10:00|9111|9109.5|9111.1|9109.6|9111.4|9109.9|9110.1|9108.7|246
1602033300000|2020-10-07 01:15:00|9111|9109.5|9111.1|9109.6|9112.3|9110.8|9110.4|9109.2|275
1602033600000|2020-10-07 01:20:00|9111|9109.5|9110.5|9109|9111.7|9110.3|9110.3|9108.8|311
1602033900000|2020-10-07 01:25:00|9110.4|9108.9|9111|9109.5|9111.6|9110.1|9110.1|9108.6|266
1602034200000|2020-10-07 01:30:00|9111.1|9109.6|9108.7|9107.2|9112|9110.5|9108.3|9106.9|359
1602034500000|2020-10-07 01:35:00|9108.6|9107.1|9107.9|9106.4|9109.1|9107.8|9107.2|9106.1|269
1602034800000|2020-10-07 01:40:00|9108|9106.5|9108|9107.1|9108.7|9107.5|9107.3|9106|344
1602035100000|2020-10-07 01:45:00|9108.1|9107.2|9108.5|9107|9109.1|9107.8|9107.1|9105.9|363
1602035400000|2020-10-07 01:50:00|9108.4|9106.9|9106.3|9104.8|9108.5|9107.3|9105.2|9103.9|392
1602035700000|2020-10-07 01:55:00|9106.4|9104.9|9106.2|9104.7|9107.1|9105.9|9104.1|9102.6|516
1602036000000|2020-10-07 02:00:00|9106.1|9104.6|9107|9105.5|9107.1|9106|9104.4|9103.1|516
1602036300000|2020-10-07 02:05:00|9106.8|9105.9|9107.1|9105.6|9107.5|9106.5|9106.2|9105|312
1602036600000|2020-10-07 02:10:00|9106.9|9105.4|9107.8|9106.3|9108.1|9107.2|9106.4|9105.2|299
1602036900000|2020-10-07 02:15:00|9107.7|9106.2|9107.6|9106.1|9108.2|9107.1|9106.9|9105.5|279
1602037200000|2020-10-07 02:20:00|9107.7|9106.2|9108|9106.5|9108.3|9107.1|9107.4|9106|224
1602037500000|2020-10-07 02:25:00|9108.1|9106.6|9107.9|9106.4|9108.4|9107.3|9107.6|9106.3|207
1602037800000|2020-10-07 02:30:00|9107.8|9106.3|9107.7|9106.8|9108.5|9107.3|9107.5|9106.2|239
1602038100000|2020-10-07 02:35:00|9108.2|9106.7|9106.4|9105.5|9108.2|9106.9|9106.4|9105|262
1602038400000|2020-10-07 02:40:00|9106.5|9105.6|9107.7|9106.2|9107.9|9106.6|9106.5|9105.3|167
1602038700000|2020-10-07 02:45:00|9107.6|9106.1|9107.8|9106.3|9107.9|9106.5|9106.7|9105.5|214
1602039000000|2020-10-07 02:50:00|9107.9|9106.4|9107.3|9105.8|9108|9106.5|9106.8|9105.5|150
1602039300000|2020-10-07 02:55:00|9107.4|9105.9|9105.2|9103.7|9107.4|9106.1|9104.6|9103.4|204
1602039600000|2020-10-07 03:00:00|9105.3|9103.8|9105.3|9103.8|9106.4|9105.4|9105.1|9103.8|250
1602039900000|2020-10-07 03:05:00|9105.4|9103.9|9104.3|9102.8|9105.4|9104.2|9104.2|9102.8|211
1602040200000|2020-10-07 03:10:00|9104.4|9102.9|9104.7|9103.8|9104.8|9103.9|9103.6|9102.3|158
1602040500000|2020-10-07 03:15:00|9104.8|9103.9|9104.4|9102.9|9104.9|9103.9|9104|9102.5|111
1602040800000|2020-10-07 03:20:00|9104.5|9103|9104.3|9102.8|9104.7|9103.2|9103.6|9102.2|154
1602041100000|2020-10-07 03:25:00|9104.2|9102.7|9104.1|9102.6|9104.3|9103|9103.7|9102.2|94
1602041400000|2020-10-07 03:30:00|9104|9102.5|9104.7|9103.2|9104.7|9103.6|9103.5|9102.1|150
1602041700000|2020-10-07 03:35:00|9104.6|9103.1|9104.6|9103.1|9105.1|9103.8|9104.3|9103|138
1602042000000|2020-10-07 03:40:00|9104.7|9103.2|9104.8|9103.3|9105.1|9103.7|9104.3|9103.1|99
1602042300000|2020-10-07 03:45:00|9104.9|9103.4|9104.6|9103.1|9105.9|9104.7|9103.7|9102.5|172
1602042600000|2020-10-07 03:50:00|9104.7|9103.2|9104.8|9103.3|9104.9|9103.5|9104.4|9102.9|129
1602042900000|2020-10-07 03:55:00|9104.7|9103.2|9104.5|9103|9105.4|9104.1|9104.1|9103|97
1602043200000|2020-10-07 04:00:00|9104.2|9103.3|9105.3|9103.8|9105.3|9104|9103.8|9102.5|170
1602043500000|2020-10-07 04:05:00|9105.4|9103.9|9105.5|9104.6|9106.4|9105.1|9105.3|9103.8|149
1602043800000|2020-10-07 04:10:00|9105.7|9104.8|9106.1|9104.6|9106.8|9105.5|9105.6|9104.5|312
1602044100000|2020-10-07 04:15:00|9106|9104.5|9106.3|9104.8|9106.6|9105.3|9105.4|9104.2|204
1602044400000|2020-10-07 04:20:00|9106.4|9104.9|9107|9105.5|9107|9105.5|9106|9104.7|95
1602044700000|2020-10-07 04:25:00|9106.9|9105.4|9107.3|9105.8|9107.5|9106.3|9106.9|9105.4|109
1602045000000|2020-10-07 04:30:00|9106.8|9105.9|9106.3|9104.8|9107.8|9106.6|9106.3|9104.8|117
1602045300000|2020-10-07 04:35:00|9106.2|9104.7|9105|9104.1|9106.3|9105|9104.9|9103.7|182
1602045600000|2020-10-07 04:40:00|9104.9|9104|9104.7|9103.8|9105.5|9104.2|9104.2|9103|161
1602045900000|2020-10-07 04:45:00|9105|9103.5|9104.5|9103|9105.4|9103.9|9104.4|9102.9|190
1602046200000|2020-10-07 04:50:00|9104.4|9102.9|9105.7|9104.2|9105.7|9104.6|9103.9|9102.6|188
1602046500000|2020-10-07 04:55:00|9105.8|9104.3|9105.3|9103.8|9105.8|9104.5|9104.8|9103.7|189
1602046800000|2020-10-07 05:00:00|9105.2|9103.7|9104.9|9103.4|9105.4|9104.3|9104.1|9102.8|152
1602047100000|2020-10-07 05:05:00|9104.7|9103.8|9103.9|9103|9105|9103.8|9103.6|9102.4|162
1602047400000|2020-10-07 05:10:00|9104|9103.1|9106.4|9104.9|9106.4|9104.9|9103.9|9103|185
1602047700000|2020-10-07 05:15:00|9106.3|9104.8|9103.9|9103|9106.4|9104.9|9103.9|9103|153
1602048000000|2020-10-07 05:20:00|9104|9103.1|9104.4|9102.9|9104.6|9103.4|9103.7|9102.5|104
1602048300000|2020-10-07 05:25:00|9104.1|9103.2|9103.9|9102.4|9104.6|9103.3|9103.6|9102.3|167
1602048600000|2020-10-07 05:30:00|9104|9102.5|9103.4|9101.9|9104.6|9103.3|9103|9101.7|194
1602048900000|2020-10-07 05:35:00|9103.3|9101.8|9100.6|9099.1|9103.5|9102.2|9099.3|9098.1|315
1602049200000|2020-10-07 05:40:00|9100.7|9099.2|9098|9097.1|9100.7|9099.3|9097|9096|468
1602049500000|2020-10-07 05:45:00|9097.9|9097|9098.1|9096.6|9099.5|9098.4|9096.7|9095.5|325
1602049800000|2020-10-07 05:50:00|9098.2|9096.7|9098.8|9097.3|9098.9|9097.7|9097|9095.8|273
1602050100000|2020-10-07 05:55:00|9098.7|9097.2|9101.7|9100.2|9102.6|9101.2|9098.6|9097.1|390
1602050400000|2020-10-07 06:00:00|9101.6|9100.1|9103.2|9101.7|9104.3|9102.8|9101.6|9100.1|312
1602050700000|2020-10-07 06:05:00|9103.3|9101.8|9101.6|9100.1|9103.9|9102.4|9101.6|9100.1|273
1602051000000|2020-10-07 06:10:00|9101.5|9100|9102.8|9101.3|9103.8|9102.3|9101.4|9100|289
1602051300000|2020-10-07 06:15:00|9102.7|9101.2|9100.6|9099.7|9102.8|9101.3|9099.9|9098.4|580
1602051600000|2020-10-07 06:20:00|9100.5|9099.6|9100.8|9099.9|9101.8|9100.8|9099.1|9098.2|443
1602051900000|2020-10-07 06:25:00|9100.9|9100|9102.8|9101.9|9103.4|9102.3|9100.8|9099.9|398
1602052200000|2020-10-07 06:30:00|9102.7|9101.8|9103.6|9102.7|9104|9102.9|9101.7|9100.8|366
1602052500000|2020-10-07 06:35:00|9103.7|9102.8|9108.8|9107.9|9110|9108.8|9103.7|9102.8|460
1602052800000|2020-10-07 06:40:00|9108.6|9107.7|9108.8|9107.9|9110.5|9109.6|9106.9|9106|507
1602053100000|2020-10-07 06:45:00|9108.7|9107.8|9109.8|9108.9|9111.4|9110.5|9107.5|9106.5|389
1602053400000|2020-10-07 06:50:00|9109.7|9108.8|9107.5|9106.6|9109.8|9108.9|9107.5|9106.6|353
1602053700000|2020-10-07 06:55:00|9107.6|9106.7|9108.3|9107.4|9109.2|9108.3|9105.3|9104.4|469
1602054000000|2020-10-07 07:00:00|9108.1|9107.2|9104.4|9103.5|9110.3|9109.4|9104.3|9103.4|793
1602054300000|2020-10-07 07:05:00|9104.5|9103.6|9104.7|9103.8|9106.9|9105.8|9103.1|9101.9|713
1602054600000|2020-10-07 07:10:00|9104.8|9103.9|9101.2|9100.3|9105.3|9104.4|9100.3|9099.4|656
1602054900000|2020-10-07 07:15:00|9101.1|9100.2|9101.4|9100.5|9102.2|9101|9098.6|9097.7|707
1602055200000|2020-10-07 07:20:00|9101.1|9100.2|9097.3|9096.4|9101.1|9100.2|9095.5|9094.6|580
1602055500000|2020-10-07 07:25:00|9097.2|9096.3|9100.9|9100|9103.7|9102.8|9097.1|9096.2|695
1602055800000|2020-10-07 07:30:00|9101|9100.1|9098.7|9097.8|9102.3|9101.4|9098.2|9097|706
1602056100000|2020-10-07 07:35:00|9098.8|9097.9|9099.9|9099|9100.7|9099.8|9097.6|9096.7|521
1602056400000|2020-10-07 07:40:00|9099.8|9098.9|9101.9|9101|9102.8|9101.9|9099.4|9098.5|565
1602056700000|2020-10-07 07:45:00|9102.1|9101.2|9101.1|9100.2|9103.3|9102.2|9098.8|9097.9|584
1602057000000|2020-10-07 07:50:00|9101.2|9100.3|9102.7|9101.8|9103.3|9102.4|9100.3|9099.4|520
1602057300000|2020-10-07 07:55:00|9102.9|9102|9102.7|9101.8|9103.3|9102|9100|9099.1|597
1602057600000|2020-10-07 08:00:00|9102.6|9101.7|9101.7|9100.8|9104.2|9103.1|9101|9100.1|454
1602057900000|2020-10-07 08:05:00|9101.6|9100.7|9101.2|9100.3|9103.6|9102.7|9100.9|9100|435
1602058200000|2020-10-07 08:10:00|9101.3|9100.4|9100|9098.5|9104.5|9103.6|9099.4|9098.2|577
1602058500000|2020-10-07 08:15:00|9099.9|9098.4|9100.2|9099.3|9100.5|9099.6|9096.5|9095.6|528
1602058800000|2020-10-07 08:20:00|9100.3|9099.4|9101.8|9100.9|9103|9102.1|9099.6|9098.7|468
1602059100000|2020-10-07 08:25:00|9101.9|9101|9103.6|9102.1|9103.7|9102.4|9100.2|9099.3|385
1602059400000|2020-10-07 08:30:00|9103.7|9102.2|9104.5|9103|9105.9|9104.6|9100.1|9099.2|592
1602059700000|2020-10-07 08:35:00|9104.7|9103.2|9107.5|9106.6|9108.4|9107.2|9103.5|9102.6|549
1602060000000|2020-10-07 08:40:00|9107.6|9106.7|9108.5|9107.6|9109.1|9108.2|9106.7|9105.8|456
1602060300000|2020-10-07 08:45:00|9108.6|9107.7|9109.4|9108.5|9109.4|9108.5|9107.2|9106|325
1602060600000|2020-10-07 08:50:00|9109.3|9108.4|9110.5|9109.6|9110.8|9109.9|9108.2|9107|353
1602060900000|2020-10-07 08:55:00|9110.6|9109.7|9112.2|9111.3|9112.7|9111.4|9109.5|9108.6|340
1602061200000|2020-10-07 09:00:00|9112|9111.1|9116|9115.1|9118.8|9117.3|9111.4|9110.5|413
1602061500000|2020-10-07 09:05:00|9116.1|9115.2|9119.3|9118.4|9120.8|9119.9|9116.1|9115.2|566
1602061800000|2020-10-07 09:10:00|9119.2|9118.3|9120.7|9119.2|9121.6|9120.6|9118.6|9117.7|495
1602062100000|2020-10-07 09:15:00|9120.6|9119.1|9119.1|9118.2|9120.9|9119.4|9116.6|9115.4|460
1602062400000|2020-10-07 09:20:00|9119|9118.1|9122.5|9121.6|9122.6|9121.7|9118.1|9117.2|402
1602062700000|2020-10-07 09:25:00|9122.6|9121.7|9121.2|9120.3|9125.5|9124.6|9120.2|9119.1|574
1602063000000|2020-10-07 09:30:00|9121.1|9120.2|9123.9|9123|9124.1|9123.2|9119.7|9118.8|553
1602063300000|2020-10-07 09:35:00|9123.8|9122.9|9120.3|9119.4|9124.8|9123.9|9119|9118.1|458
1602063600000|2020-10-07 09:40:00|9120.4|9119.5|9124.1|9123.2|9124.6|9123.5|9120.2|9119.3|436
1602063900000|2020-10-07 09:45:00|9124.2|9123.3|9124.1|9123.2|9127.2|9126.2|9123.4|9122.5|492
1602064200000|2020-10-07 09:50:00|9124|9123.1|9129.6|9128.7|9130.4|9129.5|9123.7|9122.8|482
1602064500000|2020-10-07 09:55:00|9129.7|9128.8|9127.4|9126.5|9130.7|9129.8|9126.3|9125.3|686
1602064800000|2020-10-07 10:00:00|9127.3|9126.4|9125.4|9124.5|9129.6|9128.5|9125.3|9124.4|558
1602065100000|2020-10-07 10:05:00|9125.5|9124.6|9126|9125.1|9128|9127.1|9124.5|9123.4|565
1602065400000|2020-10-07 10:10:00|9125.9|9125|9127.4|9125.9|9130.1|9128.9|9125.4|9124.5|469
1602065700000|2020-10-07 10:15:00|9127.3|9125.8|9133.4|9132.5|9133.4|9132.5|9127|9125.8|471
1602066000000|2020-10-07 10:20:00|9133.7|9132.2|9135.3|9133.8|9136.6|9135.6|9132|9131|478
1602066300000|2020-10-07 10:25:00|9135.2|9133.7|9140.7|9139.2|9141|9140|9133.6|9132.7|752
1602066600000|2020-10-07 10:30:00|9140.6|9139.1|9139.9|9139|9141|9139.8|9136.8|9135.6|637
1602066900000|2020-10-07 10:35:00|9139.8|9138.9|9139.8|9138.3|9141.7|9140.4|9136.1|9134.9|464
1602067200000|2020-10-07 10:40:00|9139.7|9138.2|9138.3|9136.8|9141.9|9140.7|9138.1|9136.6|549
1602067500000|2020-10-07 10:45:00|9138.4|9136.9|9142.6|9141.7|9143|9142|9137.9|9136.7|564
1602067800000|2020-10-07 10:50:00|9142.9|9141.4|9138.2|9136.7|9143.8|9142.6|9137.2|9135.7|574
1602068100000|2020-10-07 10:55:00|9138.3|9136.8|9141.2|9139.7|9142.8|9141.3|9131.8|9130.3|699
1602068400000|2020-10-07 11:00:00|9141.1|9139.6|9138.7|9137.2|9145.4|9144.2|9136.1|9134.6|795
1602068700000|2020-10-07 11:05:00|9138.6|9137.1|9147.9|9147|9148.2|9147|9138.1|9137|719
1602069000000|2020-10-07 11:10:00|9148|9147.1|9150.5|9149|9153.8|9152.9|9147.1|9145.7|682
1602069300000|2020-10-07 11:15:00|9150.6|9149.1|9151|9149.5|9151.3|9150|9146|9144.9|618
1602069600000|2020-10-07 11:20:00|9151.1|9149.6|9151.1|9150.2|9153.4|9151.9|9150.2|9149.1|614
1602069900000|2020-10-07 11:25:00|9151.2|9150.3|9152|9150.5|9152.1|9151|9148.7|9147.6|519
1602070200000|2020-10-07 11:30:00|9151.9|9151|9151.4|9150.5|9152.2|9151.3|9150.9|9149.8|485
1602070500000|2020-10-07 11:35:00|9151.5|9150.6|9144.6|9143.7|9152.4|9151.5|9143.6|9142.1|609
1602070800000|2020-10-07 11:40:00|9144.5|9143.6|9149|9147.5|9151|9149.8|9144.3|9143.4|509
1602071100000|2020-10-07 11:45:00|9149.1|9147.6|9143.6|9142.1|9151.1|9149.8|9142.8|9141.8|602
1602071400000|2020-10-07 11:50:00|9143.7|9142.2|9142.5|9141|9145|9143.8|9141.5|9140.2|579
1602071700000|2020-10-07 11:55:00|9142.4|9140.9|9143.9|9142.4|9145.9|9144.8|9140.8|9139.3|676
1602072000000|2020-10-07 12:00:00|9143.8|9142.3|9147.1|9145.6|9147.2|9146.2|9143.8|9142.3|539
1602072300000|2020-10-07 12:05:00|9147.2|9145.7|9143|9142.1|9147.2|9145.8|9141.5|9140.1|602
1602072600000|2020-10-07 12:10:00|9143.1|9142.2|9142.1|9140.6|9143.2|9142.2|9139.7|9138.6|575
1602072900000|2020-10-07 12:15:00|9142.3|9140.8|9137.9|9136.4|9142.4|9140.9|9137.2|9135.9|508
1602073200000|2020-10-07 12:20:00|9138|9136.5|9136.8|9135.3|9139.6|9138.2|9136.3|9135|595
1602073500000|2020-10-07 12:25:00|9136.7|9135.2|9135.4|9133.9|9137.8|9136.3|9133|9131.8|577
1602073800000|2020-10-07 12:30:00|9135.6|9134.1|9139|9137.5|9139.7|9138.2|9135.2|9134|491
1602074100000|2020-10-07 12:35:00|9139.1|9137.6|9142.6|9141.1|9143.2|9142.3|9139|9137.5|560
1602074400000|2020-10-07 12:40:00|9142.7|9141.2|9132.3|9130.8|9142.7|9141.5|9131.7|9130.2|601
1602074700000|2020-10-07 12:45:00|9132.2|9130.7|9131.2|9129.7|9135.5|9134|9126.9|9126|712
1602075000000|2020-10-07 12:50:00|9131.1|9129.6|9135|9134.1|9136.9|9135.6|9129.8|9128.7|593
1602075300000|2020-10-07 12:55:00|9135.1|9134.2|9132.9|9131.4|9136.9|9135.8|9132.8|9131.3|565
1602075600000|2020-10-07 13:00:00|9133|9131.5|9132.5|9131|9135.2|9133.7|9129|9127.6|662
1602075900000|2020-10-07 13:05:00|9132.6|9131.1|9132.1|9131.2|9135|9134|9131.7|9130.3|659
1602076200000|2020-10-07 13:10:00|9131.8|9130.9|9137.1|9136.2|9137.3|9136.4|9131.8|9130.9|458
1602076500000|2020-10-07 13:15:00|9137.2|9136.3|9152.8|9151.3|9164|9160.3|9136.2|9135.3|1220
1602076800000|2020-10-07 13:20:00|9153.3|9151.8|9145.8|9144.3|9154.9|9153.4|9139.3|9138|923
1602077100000|2020-10-07 13:25:00|9145.9|9144.4|9145.8|9144.3|9148.5|9147|9144.4|9142.9|610
1602077400000|2020-10-07 13:30:00|9145.9|9144.4|9144.7|9143.2|9146|9144.5|9134.6|9133.1|901
1602077700000|2020-10-07 13:35:00|9144.9|9143.4|9145.9|9144.4|9146|9144.5|9140|9138.5|853
1602078000000|2020-10-07 13:40:00|9146.1|9144.6|9141|9139.5|9146.3|9144.8|9139.4|9137.9|622
1602078300000|2020-10-07 13:45:00|9140.8|9139.3|9136.5|9135|9140.8|9139.3|9134.6|9133.2|637
1602078600000|2020-10-07 13:50:00|9136.6|9135.1|9136.8|9135.3|9139|9137.7|9136.3|9134.8|613
1602078900000|2020-10-07 13:55:00|9136.7|9135.2|9136.3|9134.8|9138.7|9137.5|9135|9133.5|708
1602079200000|2020-10-07 14:00:00|9136.2|9134.7|9137.1|9135.6|9139.2|9138|9135.9|9134.4|664
1602079500000|2020-10-07 14:05:00|9137.2|9135.7|9141.4|9139.9|9142.6|9141.2|9135.5|9134|586
1602079800000|2020-10-07 14:10:00|9141.3|9139.8|9143.4|9141.9|9145.3|9143.8|9140.7|9139.4|629
1602080100000|2020-10-07 14:15:00|9143.5|9142|9137.5|9136|9143.8|9142.6|9136.8|9135.6|667
1602080400000|2020-10-07 14:20:00|9137.6|9136.1|9133.5|9132.6|9138.9|9137.7|9128.2|9127.3|747
1602080700000|2020-10-07 14:25:00|9133.6|9132.7|9134.4|9132.9|9135.8|9134.7|9133.3|9132.2|631
1602081000000|2020-10-07 14:30:00|9134.1|9132.6|9133.3|9132.4|9135.6|9134.5|9133.2|9132.3|517
1602081300000|2020-10-07 14:35:00|9133.2|9132.3|9133.7|9132.8|9134.2|9133.2|9132.1|9131|521
1602081600000|2020-10-07 14:40:00|9133.8|9132.9|9132.6|9131.7|9135.4|9134.2|9131.5|9130.6|607
1602081900000|2020-10-07 14:45:00|9132.5|9131.6|9129.4|9128.5|9133.2|9132.1|9129.2|9128.3|603
1602082200000|2020-10-07 14:50:00|9129.5|9128.6|9131.2|9130.3|9131.5|9130.4|9128.1|9127.2|568
1602082500000|2020-10-07 14:55:00|9131.5|9130|9119.3|9117.8|9133.9|9132.4|9116.7|9115.4|1063
1602082800000|2020-10-07 15:00:00|9119.2|9117.7|9117.5|9116|9121.3|9119.8|9113|9111.5|1114
1602083100000|2020-10-07 15:05:00|9117.7|9116.2|9118.1|9116.6|9121.1|9119.8|9115.8|9114.3|657
1602083400000|2020-10-07 15:10:00|9118|9116.5|9119.8|9118.3|9124.1|9121.6|9109|9107.4|836
1602083700000|2020-10-07 15:15:00|9119.7|9118.2|9123.2|9122.3|9124.2|9122.7|9119|9117.5|553
1602084000000|2020-10-07 15:20:00|9123.3|9122.4|9108.7|9107.2|9123.7|9122.6|9108.6|9107.1|562
1602084300000|2020-10-07 15:25:00|9108.8|9107.3|9108.2|9106.7|9110.7|9109.2|9101.4|9099.9|839
1602084600000|2020-10-07 15:30:00|9108.3|9106.8|9110.4|9108.9|9111.7|9110.2|9104.7|9103.5|782
1602084900000|2020-10-07 15:35:00|9110.5|9109|9108|9106.5|9113.3|9111.8|9107.7|9106.2|681
1602085200000|2020-10-07 15:40:00|9107.9|9106.4|9111.3|9109.8|9113.1|9111.6|9107.2|9106|525
1602085500000|2020-10-07 15:45:00|9111.5|9110|9111.5|9110.6|9114.7|9113.2|9110.9|9109.4|477
1602085800000|2020-10-07 15:50:00|9111.6|9110.7|9112.3|9110.8|9112.4|9110.9|9110.3|9109.1|488
1602086100000|2020-10-07 15:55:00|9112.2|9110.7|9112.7|9111.8|9115.2|9114.3|9111.1|9109.8|570
1602086400000|2020-10-07 16:00:00|9112.6|9111.7|9113.4|9111.9|9113.7|9112.6|9110.6|9109.1|473
1602086700000|2020-10-07 16:05:00|9113.5|9112|9116.7|9115.8|9116.8|9115.8|9112.9|9111.4|445
1602087000000|2020-10-07 16:10:00|9116.6|9115.7|9116.3|9114.8|9117|9116|9114.8|9113.6|326
1602087300000|2020-10-07 16:15:00|9116.5|9115|9117.3|9115.8|9117.5|9116|9112.9|9111.6|422
1602087600000|2020-10-07 16:20:00|9117.2|9115.7|9116.7|9115.2|9117.2|9115.7|9114.7|9113.5|311
1602087900000|2020-10-07 16:25:00|9116.6|9115.1|9114.5|9113|9118.1|9116.6|9114.1|9112.6|689
1602088200000|2020-10-07 16:30:00|9114.6|9113.1|9115|9113.5|9118.7|9117.2|9113.2|9111.7|636
1602088500000|2020-10-07 16:35:00|9115.1|9113.6|9110.4|9108.9|9115.5|9114|9109.5|9108.3|451
1602088800000|2020-10-07 16:40:00|9110.3|9108.8|9111.3|9109.8|9112.1|9110.6|9109.2|9107.9|382
1602089100000|2020-10-07 16:45:00|9111.2|9109.7|9112|9110.5|9112.8|9111.3|9109.5|9108|363
1602089400000|2020-10-07 16:50:00|9111.9|9110.4|9113.9|9112.4|9114.9|9113.4|9111.6|9110.1|262
1602089700000|2020-10-07 16:55:00|9113.8|9112.3|9113.1|9111.6|9114|9112.5|9111.6|9110.1|367
1602090000000|2020-10-07 17:00:00|9113|9111.5|9117.1|9115.6|9117.3|9115.8|9112.8|9111.3|310
1602090300000|2020-10-07 17:05:00|9117.2|9115.7|9116.7|9115.2|9117.2|9115.8|9115.1|9113.6|365
1602090600000|2020-10-07 17:10:00|9116.5|9115|9114.6|9113.1|9120.2|9118.7|9114.3|9113|387
1602090900000|2020-10-07 17:15:00|9114.9|9113.4|9114.1|9113.2|9115.2|9113.7|9113.5|9112|206
1602091200000|2020-10-07 17:20:00|9114.2|9113.3|9117.3|9115.8|9117.4|9115.9|9113.8|9112.3|330
1602091500000|2020-10-07 17:25:00|9117.5|9116|9116.8|9115.3|9117.5|9116|9115.9|9114.4|223
1602091800000|2020-10-07 17:30:00|9116.6|9115.1|9114.2|9112.7|9116.6|9115.1|9113.6|9112.1|315
1602092100000|2020-10-07 17:35:00|9114.1|9112.6|9113.7|9112.2|9114.2|9112.7|9113|9111.5|180
1602092400000|2020-10-07 17:40:00|9113.6|9112.1|9113.2|9111.7|9114.8|9113.3|9113.1|9111.6|317
1602092700000|2020-10-07 17:45:00|9113.3|9111.8|9110|9108.5|9113.7|9112.2|9110|9108.5|367
1602093000000|2020-10-07 17:50:00|9110.1|9108.6|9108.7|9107.2|9111.5|9110|9108.4|9106.9|263
1602093300000|2020-10-07 17:55:00|9108.6|9107.1|9110|9105.9|9115.1|9109.2|9107.8|9101.1|467
1602093600000|2020-10-07 18:00:00|9109.8|9106.3|9111|9109.5|9113.7|9110.2|9109.2|9104|514
1602093900000|2020-10-07 18:05:00|9111.1|9109.6|9110|9108.5|9112.2|9110.7|9109.2|9107.9|355
1602094200000|2020-10-07 18:10:00|9110.2|9108.7|9112|9110.5|9113|9111.5|9108.9|9107.8|405
1602094500000|2020-10-07 18:15:00|9111.5|9110.6|9111.6|9110.1|9113.2|9111.9|9110.7|9109.4|310
1602094800000|2020-10-07 18:20:00|9111.5|9110|9112.8|9111.3|9115.9|9114.4|9111.2|9109.7|473
1602095100000|2020-10-07 18:25:00|9112.9|9111.4|9113.1|9111.6|9113.7|9112.2|9112.4|9110.9|375
1602095400000|2020-10-07 18:30:00|9113.2|9111.7|9112.8|9111.3|9114.1|9112.6|9112.5|9111|320
1602095700000|2020-10-07 18:35:00|9112.7|9111.2|9113|9111.5|9113.9|9112.6|9111.7|9110.2|401
1602096000000|2020-10-07 18:40:00|9113.1|9111.6|9115.3|9113.8|9116.3|9114.8|9112.7|9111.2|407
1602096300000|2020-10-07 18:45:00|9115.2|9113.7|9115.2|9113.7|9116.1|9114.6|9114.4|9112.9|285
1602096600000|2020-10-07 18:50:00|9115.3|9113.8|9115.6|9114.1|9116.3|9115|9114.9|9113.4|288
1602096900000|2020-10-07 18:55:00|9115.7|9114.2|9114.7|9113.2|9116.9|9115.4|9113.9|9112.4|460
1602097200000|2020-10-07 19:00:00|9114.9|9113.4|9113.4|9112.5|9115|9113.6|9112.2|9110.8|591
1602097500000|2020-10-07 19:05:00|9113.5|9112.6|9110.8|9109.3|9114.3|9113.4|9110.5|9109.2|579
1602097800000|2020-10-07 19:10:00|9110.7|9109.2|9109.9|9108.4|9110.9|9109.8|9109.1|9107.6|349
1602098100000|2020-10-07 19:15:00|9109.8|9108.3|9109|9108.1|9111.2|9109.9|9108.8|9107.5|348
1602098400000|2020-10-07 19:20:00|9108.9|9108|9109.6|9108.1|9109.8|9108.6|9108.1|9107|268
1602098700000|2020-10-07 19:25:00|9109.4|9107.9|9110.2|9108.7|9110.4|9109|9109|9107.9|295
1602099000000|2020-10-07 19:30:00|9109.9|9109|9110.2|9108.7|9110.7|9109.4|9109.4|9108.2|303
1602099300000|2020-10-07 19:35:00|9110.1|9108.6|9110.3|9108.8|9111.6|9110.1|9109.6|9108.4|378
1602099600000|2020-10-07 19:40:00|9110.4|9108.9|9110.6|9109.1|9111.5|9110.1|9110.3|9108.8|341
1602099900000|2020-10-07 19:45:00|9110.7|9109.2|9110.3|9108.8|9111.4|9109.9|9110.1|9108.6|205
1602100200000|2020-10-07 19:50:00|9110.2|9108.7|9109.8|9108.9|9110.4|9109.3|9108.7|9107.2|367
1602100500000|2020-10-07 19:55:00|9109.7|9108.8|9110.9|9109.4|9111.8|9110.3|9109.5|9108.2|441
1602100800000|2020-10-07 20:00:00|9111|9109.5|9110.8|9109.3|9113.3|9111.8|9110.3|9108.8|327
1602101100000|2020-10-07 20:05:00|9110.7|9109.2|9110.4|9108.9|9111.2|9109.7|9109.9|9108.4|167
1602101400000|2020-10-07 20:10:00|9110.5|9109|9110.3|9108.8|9110.6|9109.1|9109.6|9108.1|144
1602101700000|2020-10-07 20:15:00|9110.4|9108.9|9110.1|9108.6|9110.8|9109.5|9109.9|9108.4|186
1602102000000|2020-10-07 20:20:00|9110.2|9108.7|9109.9|9108.4|9110.2|9108.7|9109|9107.7|204
1602102300000|2020-10-07 20:25:00|9109.8|9108.3|9109.4|9107.9|9110.1|9108.6|9109.1|9107.6|147
1602102600000|2020-10-07 20:30:00|9109.1|9108.2|9109.5|9108|9110.4|9109.1|9108.8|9107.6|213
1602102900000|2020-10-07 20:35:00|9109.4|9107.9|9109.7|9108.8|9110.6|9109.2|9109.4|9107.9|102
1602103200000|2020-10-07 20:40:00|9109.8|9108.9|9110.5|9109|9110.7|9109.5|9109.7|9108.7|164
1602103500000|2020-10-07 20:45:00|9110.4|9108.9|9108.1|9106.6|9111.3|9109.8|9108.1|9106.6|264
1602103800000|2020-10-07 20:50:00|9107.8|9106.3|9107.5|9106|9108.5|9107|9106.5|9104.5|362
1602104100000|2020-10-07 20:55:00|9107.6|9106.1|9114.1|9102.1|9114.8|9106.2|9106.6|9101.5|440
1602104400000|2020-10-07 21:00:00|9114.2|9102.2|9112.6|9100.6|9119.6|9107.6|9111.9|9099.9|58
1602104700000|2020-10-07 21:05:00|9113.6|9101.6|9111.7|9099.7|9114.6|9102.6|9110.3|9098.7|123
1602105000000|2020-10-07 21:10:00|9111.9|9099.9|9113|9101|9113.3|9101.3|9109.1|9097.1|171
1602105300000|2020-10-07 21:15:00|9112.6|9100.6|9113|9101|9113.7|9103.3|9110.9|9099.2|211
1602105600000|2020-10-07 21:20:00|9111.5|9102.6|9112.2|9102.3|9113.5|9103.3|9111|9100.1|161
1602105900000|2020-10-07 21:25:00|9112.3|9102.8|9112|9100|9112.9|9104|9110.4|9099.8|108
1602106200000|2020-10-07 21:30:00|9112.1|9100.1|9112.3|9102|9113.6|9103.2|9110.8|9099.7|248
1602106500000|2020-10-07 21:35:00|9112.1|9102.1|9111.5|9101.1|9113.5|9103.3|9110.4|9099.6|282
1602106800000|2020-10-07 21:40:00|9111.6|9102|9112.5|9100.8|9113.5|9103.7|9111.3|9100.3|223
1602107100000|2020-10-07 21:45:00|9112.6|9101.1|9113.8|9102.6|9115|9103.1|9112|9100.4|337
1602107400000|2020-10-07 21:50:00|9113.1|9102.7|9114.3|9102.3|9115.4|9103.8|9112.3|9101.7|478
1602107700000|2020-10-07 21:55:00|9114.2|9102.2|9117.8|9105.8|9121.4|9109.4|9113.8|9102|645
1602108000000|2020-10-07 22:00:00|9117.7|9105.7|9112.6|9103.6|9118.4|9106.9|9110.6|9101.8|849
1602108300000|2020-10-07 22:05:00|9111.9|9104|9113.2|9106.6|9115.4|9108.6|9111|9102.1|773
1602108600000|2020-10-07 22:10:00|9113.4|9107.5|9112.3|9107.1|9114.8|9108.6|9110.5|9103.1|506
1602108900000|2020-10-07 22:15:00|9112.1|9107|9110.7|9107.8|9115.1|9108.6|9110.1|9103.2|373
1602109200000|2020-10-07 22:20:00|9110.8|9107.9|9109.6|9107.3|9112.3|9108|9108.6|9105.3|314
1602109500000|2020-10-07 22:25:00|9109.5|9107.1|9109.4|9107.9|9110.1|9108|9108.7|9106.5|214
1602109800000|2020-10-07 22:30:00|9109.5|9108|9109.3|9107.8|9110.5|9108.5|9109.2|9107.2|170
1602110100000|2020-10-07 22:35:00|9109.8|9107.4|9109.8|9108.3|9110|9108.4|9109.1|9107.4|70
1602110400000|2020-10-07 22:40:00|9109.7|9108.2|9109.9|9107.6|9110.5|9108.3|9109.1|9106.8|163
1602110700000|2020-10-07 22:45:00|9109.1|9107.7|9108.7|9107.2|9109.9|9107.8|9108.5|9106.5|165
1602111000000|2020-10-07 22:50:00|9108.8|9107.3|9108.4|9106.9|9109.8|9108.1|9108.4|9106.6|169
1602111300000|2020-10-07 22:55:00|9108.5|9107|9109.6|9108.1|9110.5|9108.5|9108.3|9106.6|232
1602111600000|2020-10-07 23:00:00|9109.8|9108.3|9108.2|9106.7|9110.9|9109|9107.6|9105.8|260
1602111900000|2020-10-07 23:05:00|9108.1|9106.6|9108.7|9106.5|9109.5|9108|9108.1|9106.5|108
1602112200000|2020-10-07 23:10:00|9108.6|9107.1|9108.9|9107.4|9109.8|9108.3|9108.4|9106.9|121
1602112500000|2020-10-07 23:15:00|9109|9107.5|9109|9107.5|9109.7|9107.8|9108.6|9107.1|142
1602112800000|2020-10-07 23:20:00|9108.6|9107.1|9108.6|9107.1|9109.1|9107.6|9108|9106.5|123
1602113100000|2020-10-07 23:25:00|9108.7|9107.2|9108.2|9106.7|9108.9|9107.4|9107.8|9106.1|155
1602113400000|2020-10-07 23:30:00|9108.3|9106.8|9107.9|9106.4|9109.3|9107.8|9107.9|9106.4|90
1602113700000|2020-10-07 23:35:00|9108|9106.5|9108.4|9106.9|9111.5|9107.8|9107.9|9106|326
1602114000000|2020-10-07 23:40:00|9108.3|9106.8|9110.6|9107|9111.1|9108|9108.1|9106|343
1602114300000|2020-10-07 23:45:00|9110.3|9107.1|9111.4|9108.3|9113.5|9108.7|9108.7|9106.1|305
1602114600000|2020-10-07 23:50:00|9111.2|9108.2|9110.1|9108.6|9112.1|9108.7|9109.4|9106.7|178
1602114900000|2020-10-07 23:55:00|9110|9108.5|9110.4|9108.9|9111.6|9109|9109.3|9107.7|226
1602115200000|2020-10-08 00:00:00|9110|9108.5|9106.8|9105.3|9112|9108.8|9106.8|9103.3|840
1602115500000|2020-10-08 00:05:00|9107|9105.5|9106.3|9104.8|9107.2|9105.6|9106|9103.9|192
1602115800000|2020-10-08 00:10:00|9106.2|9104.7|9105.6|9104.1|9107.3|9105.8|9105.6|9104.1|194
1602116100000|2020-10-08 00:15:00|9105.7|9104.2|9105.9|9104.4|9106.6|9104.9|9105.5|9103.7|280
1602116400000|2020-10-08 00:20:00|9105.8|9104.3|9106|9104.5|9107.2|9105.2|9105.5|9103.8|284
1602116700000|2020-10-08 00:25:00|9106.1|9104.6|9105.4|9103.9|9107.1|9105.2|9105.2|9103.7|297
1602117000000|2020-10-08 00:30:00|9105.3|9103.8|9105.3|9103.8|9106.4|9104.5|9104.6|9103|234
1602117300000|2020-10-08 00:35:00|9105.4|9103.9|9105.9|9104.4|9107.3|9104.9|9104.9|9102.4|363
1602117600000|2020-10-08 00:40:00|9105.8|9104.3|9106.3|9104.8|9106.6|9105|9105.5|9104|180
1602117900000|2020-10-08 00:45:00|9106.2|9104.7|9104.8|9103.3|9107.2|9104.8|9103.6|9102.1|237
1602118200000|2020-10-08 00:50:00|9104.9|9103.4|9105.1|9103.6|9105.4|9103.9|9104.5|9103|197
1602118500000|2020-10-08 00:55:00|9105|9103.5|9107.5|9104.3|9107.7|9106|9105|9103.5|268
1602118800000|2020-10-08 01:00:00|9107.8|9104.1|9105.9|9104.4|9108.2|9105.6|9105.7|9103.7|244
1602119100000|2020-10-08 01:05:00|9106|9104.5|9103.7|9102.2|9106.2|9104.7|9103.5|9102|240
1602119400000|2020-10-08 01:10:00|9103.8|9102.3|9104.2|9102.7|9106.1|9103.5|9103.4|9101.9|199
1602119700000|2020-10-08 01:15:00|9104.3|9102.8|9105.7|9104.2|9106.6|9105.4|9104|9102.2|276
1602120000000|2020-10-08 01:20:00|9105.8|9104.3|9107.1|9105.6|9107.4|9105.9|9105.5|9104|171
1602120300000|2020-10-08 01:25:00|9107|9105.5|9107.6|9106.1|9108.7|9107.4|9107|9105.5|239
1602120600000|2020-10-08 01:30:00|9107.5|9106|9106.3|9104.8|9108.5|9107|9106.2|9104.7|192
1602120900000|2020-10-08 01:35:00|9106.4|9104.9|9104.5|9103|9106.5|9105|9104.4|9102.9|246
1602121200000|2020-10-08 01:40:00|9104.6|9103.1|9106|9104.5|9107.4|9105.9|9104.2|9102.7|356
1602121500000|2020-10-08 01:45:00|9106.2|9104.7|9105.4|9103.9|9106.3|9104.8|9104.8|9103.3|241
1602121800000|2020-10-08 01:50:00|9105.3|9103.8|9104.7|9103.2|9105.4|9103.9|9104|9102.8|285
1602122100000|2020-10-08 01:55:00|9104.6|9103.1|9103.2|9101.7|9104.8|9103.3|9100.9|9099.7|511
1602122400000|2020-10-08 02:00:00|9103.1|9101.6|9102.3|9100.8|9103.4|9101.9|9101.7|9100.2|366
1602122700000|2020-10-08 02:05:00|9102.4|9100.9|9101.8|9100.3|9102.6|9101.1|9101.5|9100|194
1602123000000|2020-10-08 02:10:00|9101.7|9100.2|9102.2|9100.7|9102.7|9101.5|9101.3|9100.1|202
1602123300000|2020-10-08 02:15:00|9102.3|9100.8|9103|9101.5|9103|9101.6|9101.8|9100.4|155
1602123600000|2020-10-08 02:20:00|9102.9|9101.4|9100.9|9100|9103|9101.5|9100.7|9099.6|173
1602123900000|2020-10-08 02:25:00|9101|9100.1|9102.6|9101.1|9103.2|9101.7|9100.7|9099.5|165
1602124200000|2020-10-08 02:30:00|9102.5|9101|9102.7|9101.2|9102.9|9101.5|9102.2|9100.8|122
1602124500000|2020-10-08 02:35:00|9102.6|9101.1|9103.3|9101.8|9103.4|9102.2|9102.6|9101.1|129
1602124800000|2020-10-08 02:40:00|9103.2|9101.7|9102.7|9101.2|9103.3|9102|9102.3|9100.8|151
1602125100000|2020-10-08 02:45:00|9102.8|9101.3|9101.7|9100.2|9103|9101.8|9101.5|9100|148
1602125400000|2020-10-08 02:50:00|9101.6|9100.1|9100.3|9099.4|9102.1|9100.6|9100.3|9099.2|207
1602125700000|2020-10-08 02:55:00|9100.5|9099.6|9102.5|9101|9103.1|9101.8|9100.3|9099.3|273
1602126000000|2020-10-08 03:00:00|9102.6|9101.1|9103.2|9101.7|9103.6|9102.4|9101|9099.8|343
1602126300000|2020-10-08 03:05:00|9103.3|9101.8|9102.9|9101.4|9104.1|9103|9102.9|9101.4|193
1602126600000|2020-10-08 03:10:00|9102.8|9101.3|9103.5|9102|9103.8|9102.4|9102.8|9101.3|396
1602126900000|2020-10-08 03:15:00|9103.4|9101.9|9104.6|9103.1|9104.8|9103.6|9103.4|9101.9|334
1602127200000|2020-10-08 03:20:00|9104.7|9103.2|9105.2|9103.7|9105.4|9104.2|9104.2|9102.9|192
1602127500000|2020-10-08 03:25:00|9105.1|9103.6|9104.2|9102.7|9105.2|9104.1|9103.7|9102.2|124
1602127800000|2020-10-08 03:30:00|9104.1|9102.6|9103.3|9101.8|9104.4|9102.9|9103.3|9101.8|184
1602128100000|2020-10-08 03:35:00|9103.2|9101.7|9103.3|9101.8|9103.6|9102.2|9103.1|9101.6|98
1602128400000|2020-10-08 03:40:00|9103.4|9101.9|9103.1|9101.6|9103.4|9102|9102.7|9101.4|170
1602128700000|2020-10-08 03:45:00|9103.2|9101.7|9103.5|9102|9106|9103.9|9102.7|9101.2|261
1602129000000|2020-10-08 03:50:00|9103.6|9102.1|9103.9|9102.4|9104.2|9102.7|9103.5|9102|177
1602129300000|2020-10-08 03:55:00|9103.8|9102.3|9103.7|9102.2|9104.3|9102.8|9103.6|9102.1|186
1602129600000|2020-10-08 04:00:00|9103.8|9102.3|9104|9102.5|9104.2|9102.7|9102.9|9101.8|172
1602129900000|2020-10-08 04:05:00|9104.2|9102.7|9104.7|9103.8|9105.1|9103.8|9104.1|9102.6|164
1602130200000|2020-10-08 04:10:00|9104.6|9103.7|9104.4|9102.9|9105.1|9103.8|9104.4|9102.9|133
1602130500000|2020-10-08 04:15:00|9104.5|9103|9104.9|9103.4|9106.1|9104.8|9104.4|9102.9|152
1602130800000|2020-10-08 04:20:00|9105|9103.5|9104.7|9103.2|9105.2|9104|9104.2|9103|243
1602131100000|2020-10-08 04:25:00|9104.5|9103|9103|9101.5|9104.5|9103|9102.9|9101.4|156
1602131400000|2020-10-08 04:30:00|9103.1|9101.6|9102.4|9100.9|9103.5|9102|9102.3|9100.8|135
1602131700000|2020-10-08 04:35:00|9102.1|9100.6|9103.4|9101.9|9105.9|9103.7|9101.8|9100.4|364
1602132000000|2020-10-08 04:40:00|9103.3|9101.8|9103.3|9101.8|9103.7|9102.2|9102.9|9101.5|127
1602132300000|2020-10-08 04:45:00|9103.2|9101.7|9102.3|9100.8|9103.6|9102.3|9102.2|9100.7|135
1602132600000|2020-10-08 04:50:00|9102.2|9100.7|9101.3|9099.8|9102.4|9100.9|9101.1|9099.6|108
1602132900000|2020-10-08 04:55:00|9101.4|9099.9|9101.1|9099.6|9101.5|9100.1|9100.5|9099.4|116
1602133200000|2020-10-08 05:00:00|9101.2|9099.7|9100.6|9099.7|9101.3|9100|9100.2|9099.3|135
1602133500000|2020-10-08 05:05:00|9100.5|9099.6|9099.2|9097.7|9100.7|9099.6|9099.2|9097.7|136
1602133800000|2020-10-08 05:10:00|9098.8|9097.9|9098.7|9097.8|9099.3|9098.1|9098.2|9097|144
1602134100000|2020-10-08 05:15:00|9098.6|9097.7|9099.8|9098.3|9100.4|9099|9098.3|9097.3|264
1602134400000|2020-10-08 05:20:00|9099.6|9098.1|9101.6|9100.1|9101.7|9100.5|9099.4|9098|206
1602134700000|2020-10-08 05:25:00|9101.7|9100.2|9102.6|9101.1|9103|9101.5|9101.6|9100.1|154
1602135000000|2020-10-08 05:30:00|9102.5|9101|9102.4|9101.5|9102.7|9101.6|9101.9|9100.5|151
1602135300000|2020-10-08 05:35:00|9102.7|9101.2|9102.4|9100.9|9103.1|9101.6|9102.2|9100.7|123
1602135600000|2020-10-08 05:40:00|9102.3|9100.8|9104.4|9102.9|9104.4|9103.2|9102.1|9100.8|144
1602135900000|2020-10-08 05:45:00|9104.3|9102.8|9104.2|9102.7|9104.8|9103.4|9103.2|9101.9|193
1602136200000|2020-10-08 05:50:00|9104.3|9102.8|9101.1|9100.2|9104.3|9102.8|9101|9099.9|280
1602136500000|2020-10-08 05:55:00|9101.4|9099.9|9102.3|9100.8|9102.6|9101.3|9100.9|9099.6|214
1602136800000|2020-10-08 06:00:00|9102.4|9100.9|9102.1|9100.6|9103.8|9101.4|9099|9097.2|1095
1602137100000|2020-10-08 06:05:00|9102|9100.5|9103|9101.5|9105.5|9104|9101.8|9100.3|487
1602137400000|2020-10-08 06:10:00|9102.9|9101.4|9105.6|9104.1|9107.5|9104.9|9102.3|9101.1|422
1602137700000|2020-10-08 06:15:00|9105.5|9104|9105.2|9104.3|9106.3|9104.9|9103.7|9102.2|299
1602138000000|2020-10-08 06:20:00|9105.3|9104.4|9103.2|9101.7|9105.6|9104.7|9101.6|9100.3|320
1602138300000|2020-10-08 06:25:00|9103.1|9101.6|9100.4|9098.9|9103.4|9101.9|9099.6|9098.5|370
1602138600000|2020-10-08 06:30:00|9100.5|9099|9098.9|9098|9100.5|9099.4|9098.1|9096.8|451
1602138900000|2020-10-08 06:35:00|9098.6|9097.7|9099.4|9098.5|9099.6|9098.6|9097.9|9096.7|382
1602139200000|2020-10-08 06:40:00|9099.5|9098|9099.5|9098.6|9101.3|9100.3|9099.1|9097.8|336
1602139500000|2020-10-08 06:45:00|9099.4|9098.5|9095.3|9094.4|9099.5|9098.6|9094.5|9093.6|398
1602139800000|2020-10-08 06:50:00|9095.4|9094.5|9094.3|9093.4|9096.8|9095.8|9093.6|9092.7|325
1602140100000|2020-10-08 06:55:00|9094.2|9093.3|9096.8|9095.3|9097|9096.1|9093.3|9092.4|368
1602140400000|2020-10-08 07:00:00|9096.7|9095.2|9096.5|9095|9097.5|9096.3|9093.4|9092.2|589
1602140700000|2020-10-08 07:05:00|9096.6|9095.6|9092.6|9091.7|9096.6|9095.7|9091.4|9090.4|523
1602141000000|2020-10-08 07:10:00|9092.9|9091.4|9094.5|9093.6|9094.6|9093.7|9091.9|9090.9|542
1602141300000|2020-10-08 07:15:00|9094.4|9093.5|9091.9|9091|9095.3|9094.4|9091.5|9090.6|591
1602141600000|2020-10-08 07:20:00|9091.8|9090.9|9089.4|9088.5|9092.2|9091.3|9088.2|9087.1|490
1602141900000|2020-10-08 07:25:00|9089.3|9088.4|9089.5|9088|9091.7|9090.2|9086.2|9085.1|638
1602142200000|2020-10-08 07:30:00|9089.4|9087.9|9089.6|9088.1|9090.2|9088.7|9085.3|9084.4|560
1602142500000|2020-10-08 07:35:00|9089.3|9088.4|9087.5|9086.6|9091.4|9090.5|9087.4|9086.5|513
1602142800000|2020-10-08 07:40:00|9087.4|9086.5|9084.3|9083.4|9087.4|9086.5|9083.2|9082.3|554
1602143100000|2020-10-08 07:45:00|9084.2|9083.3|9087.5|9086.6|9087.6|9086.7|9084.1|9083.1|496
1602143400000|2020-10-08 07:50:00|9087.4|9086.5|9086.9|9086|9088.8|9087.7|9086.9|9085.7|421
1602143700000|2020-10-08 07:55:00|9086.8|9085.9|9094.6|9091.9|9095.2|9092.7|9084|9082.9|631
1602144000000|2020-10-08 08:00:00|9094.9|9092.4|9087.6|9086.7|9096.7|9093.7|9087.2|9085.9|788
1602144300000|2020-10-08 08:05:00|9087.5|9086.6|9083.5|9082|9089|9087.6|9083.5|9082|586
1602144600000|2020-10-08 08:10:00|9083.1|9082.2|9077.2|9075.7|9084.1|9082.8|9075.1|9073.9|701
1602144900000|2020-10-08 08:15:00|9077.1|9075.6|9071.4|9069.9|9077.6|9076.5|9070.8|9069.3|653
1602145200000|2020-10-08 08:20:00|9071.3|9069.8|9080.6|9079.1|9080.7|9079.2|9071|9069.8|623
1602145500000|2020-10-08 08:25:00|9080.5|9079|9072.4|9071.5|9080.5|9079.2|9071.4|9069.9|604
1602145800000|2020-10-08 08:30:00|9072.3|9071.4|9076.3|9074.8|9078.4|9077|9070.7|9069.4|614
1602146100000|2020-10-08 08:35:00|9076.6|9074.4|9073.6|9072.1|9076.8|9075.3|9072.6|9071.1|451
1602146400000|2020-10-08 08:40:00|9073.7|9072.2|9073.9|9072.4|9075.1|9073.9|9073|9071.6|462
1602146700000|2020-10-08 08:45:00|9073.8|9072.3|9072.4|9071.5|9074.6|9073.1|9072.1|9070.8|462
1602147000000|2020-10-08 08:50:00|9072.5|9071.6|9075.1|9074.2|9075.3|9074.4|9072.3|9071.1|494
1602147300000|2020-10-08 08:55:00|9074.9|9074|9079.6|9078.1|9080.3|9078.8|9073.7|9072.7|410
1602147600000|2020-10-08 09:00:00|9079.9|9078.4|9084.7|9083.2|9085.4|9083.9|9079.2|9077.7|476
1602147900000|2020-10-08 09:05:00|9084.6|9083.1|9080.5|9079|9084.6|9083.1|9078.5|9076.4|599
1602148200000|2020-10-08 09:10:00|9080.3|9078.8|9080.7|9079.2|9080.8|9079.3|9078.7|9077.4|434
1602148500000|2020-10-08 09:15:00|9080.8|9079.3|9080.4|9078.9|9082.3|9080.8|9078.1|9077.2|369
1602148800000|2020-10-08 09:20:00|9080.3|9078.8|9079.3|9077.8|9081|9079.5|9078.4|9076.9|423
1602149100000|2020-10-08 09:25:00|9079.2|9077.7|9081.2|9079.7|9082.9|9080.5|9077.4|9076.5|356
1602149400000|2020-10-08 09:30:00|9081.1|9079.6|9084|9082.5|9091.7|9089.6|9080.7|9079.2|719
1602149700000|2020-10-08 09:35:00|9084.2|9082.7|9096.5|9095|9097|9095.1|9083.9|9082.4|871
1602150000000|2020-10-08 09:40:00|9096.4|9094.9|9097.4|9095.9|9097.9|9096.3|9093.4|9091.9|732
1602150300000|2020-10-08 09:45:00|9097.3|9095.8|9095.8|9094.3|9100.4|9098.9|9095.6|9094.1|564
1602150600000|2020-10-08 09:50:00|9095.7|9094.2|9095.4|9094.5|9099.6|9098.7|9095|9093.8|550
1602150900000|2020-10-08 09:55:00|9095.6|9094.7|9098.9|9098|9099.5|9098.6|9093.9|9092.8|548
1602151200000|2020-10-08 10:00:00|9099.1|9098.2|9099.8|9098.3|9102.9|9101.7|9097.5|9096.6|493
1602151500000|2020-10-08 10:05:00|9099.9|9098.4|9105.2|9104.3|9105.6|9104.7|9098.1|9096.6|521
1602151800000|2020-10-08 10:10:00|9105.3|9104.4|9105.8|9104.9|9107.3|9106.4|9103.1|9102.2|381
1602152100000|2020-10-08 10:15:00|9105.7|9104.8|9106|9104.5|9112.9|9111.4|9105|9104|580
1602152400000|2020-10-08 10:20:00|9105.5|9104.6|9105.9|9105|9107.8|9106.6|9104.6|9103.5|376
1602152700000|2020-10-08 10:25:00|9105.8|9104.9|9107.5|9106|9110.4|9109.3|9105.6|9104.7|325
1602153000000|2020-10-08 10:30:00|9107.6|9106.1|9107.2|9106.3|9109.5|9108.5|9106.6|9105.5|420
1602153300000|2020-10-08 10:35:00|9107.3|9106.4|9106.1|9105.2|9107.6|9106.7|9103.7|9102.7|421
1602153600000|2020-10-08 10:40:00|9106.2|9105.3|9108.9|9107.4|9109.2|9107.4|9103.3|9102.1|484
1602153900000|2020-10-08 10:45:00|9109.3|9107.8|9110.8|9109.3|9116.6|9115.1|9106.2|9104.7|885
1602154200000|2020-10-08 10:50:00|9110.7|9109.2|9115.7|9114.2|9118.4|9116.9|9109.7|9108.2|558
1602154500000|2020-10-08 10:55:00|9115.6|9114.1|9121.7|9119.5|9123.7|9122.2|9113.8|9112.3|616
1602154800000|2020-10-08 11:00:00|9121.1|9119.6|9109.8|9108.3|9121.8|9119.7|9108.3|9106.8|987
1602155100000|2020-10-08 11:05:00|9109.7|9108.2|9108.8|9107.3|9111.1|9109.6|9106.7|9105.2|476
1602155400000|2020-10-08 11:10:00|9109|9107.5|9107|9105.5|9109.1|9107.7|9106.9|9105.5|457
1602155700000|2020-10-08 11:15:00|9107.1|9105.6|9107.7|9106.2|9107.9|9106.6|9104.8|9103.3|462
1602156000000|2020-10-08 11:20:00|9107.8|9106.3|9102.1|9100.6|9108.3|9107.1|9100.6|9099.1|509
1602156300000|2020-10-08 11:25:00|9102.3|9100.8|9108.9|9107.4|9109.5|9107.8|9101.6|9100.1|531
1602156600000|2020-10-08 11:30:00|9108.8|9107.3|9105.9|9104.4|9110.7|9109.2|9103.7|9102.2|489
1602156900000|2020-10-08 11:35:00|9105.8|9104.3|9106.5|9105|9106.7|9105.3|9103.8|9102.3|366
1602157200000|2020-10-08 11:40:00|9106.4|9104.9|9107.8|9106.3|9108.6|9106.3|9103.9|9102.4|414
1602157500000|2020-10-08 11:45:00|9108.3|9105.8|9109|9107.5|9109.8|9108.3|9107.3|9105.4|431
1602157800000|2020-10-08 11:50:00|9109.2|9107.7|9113.6|9112.1|9114.5|9113|9107.6|9106.1|458
1602158100000|2020-10-08 11:55:00|9113.7|9112.2|9114.1|9112.6|9115.7|9114.2|9112.4|9110.9|546
1602158400000|2020-10-08 12:00:00|9114.3|9112.8|9110.3|9108.8|9115|9113.5|9110.1|9108.6|421
1602158700000|2020-10-08 12:05:00|9110.2|9108.7|9104.2|9102.7|9113.1|9111.4|9104.1|9102.6|568
1602159000000|2020-10-08 12:10:00|9104.3|9102.8|9106.7|9105.2|9109.1|9107.8|9104.2|9102.7|618
1602159300000|2020-10-08 12:15:00|9106.6|9105.1|9111.8|9110.3|9111.9|9110.4|9103.7|9102.2|586
1602159600000|2020-10-08 12:20:00|9111.5|9110|9107.4|9105.9|9112.1|9110.7|9105.6|9104.1|562
1602159900000|2020-10-08 12:25:00|9107.5|9106|9110.1|9107.4|9110.7|9109.2|9105.9|9104.8|492
1602160200000|2020-10-08 12:30:00|9110.6|9107.7|9114.6|9113.1|9115.7|9114.5|9108.5|9106.6|810
1602160500000|2020-10-08 12:35:00|9114.7|9113.2|9110.2|9108.7|9115.4|9113.9|9109.7|9108.1|513
1602160800000|2020-10-08 12:40:00|9110.4|9108.9|9111.5|9109.2|9113.8|9112.3|9108.4|9106.9|550
1602161100000|2020-10-08 12:45:00|9111.6|9109.1|9108.8|9107.3|9111.9|9109.9|9108.1|9106.6|408
1602161400000|2020-10-08 12:50:00|9108.7|9107.2|9106.4|9104.9|9110.7|9108.8|9106|9104.4|578
1602161700000|2020-10-08 12:55:00|9106.6|9105.1|9106.7|9105.2|9107.7|9105.6|9103.7|9102.2|629
1602162000000|2020-10-08 13:00:00|9106.6|9105.1|9103|9101.5|9107.6|9106.1|9098.3|9096.8|849
1602162300000|2020-10-08 13:05:00|9103.2|9101.7|9094.3|9092.8|9103.6|9102.1|9089.3|9087.8|1012
1602162600000|2020-10-08 13:10:00|9094.1|9092.6|9093|9091.5|9094.6|9093.1|9091.3|9089.8|711
1602162900000|2020-10-08 13:15:00|9092.9|9091.4|9087.6|9086.7|9093|9091.5|9085.3|9084.1|682
1602163200000|2020-10-08 13:20:00|9087.7|9086.8|9090.5|9089|9092.4|9090.4|9085|9083.7|664
1602163500000|2020-10-08 13:25:00|9090.6|9089.1|9091.1|9089.6|9093.9|9092.1|9089.3|9088|598
1602163800000|2020-10-08 13:30:00|9091.2|9089.7|9097.5|9096|9099|9096.8|9090.8|9089.3|820
1602164100000|2020-10-08 13:35:00|9097.3|9095.8|9091.8|9090.3|9099.8|9096.6|9091.8|9090.2|693
1602164400000|2020-10-08 13:40:00|9091.6|9090.1|9089.6|9088.1|9093.3|9091.6|9087.5|9086.2|626
1602164700000|2020-10-08 13:45:00|9089|9087.5|9086|9084.5|9090.6|9089.1|9085.4|9083.9|630
1602165000000|2020-10-08 13:50:00|9085.9|9084.4|9081|9079.5|9086.2|9085|9077.7|9076.8|673
1602165300000|2020-10-08 13:55:00|9081.2|9079.7|9082.9|9082|9084.4|9082.9|9079.1|9077.2|844
1602165600000|2020-10-08 14:00:00|9083|9082.1|9086.9|9086|9088.5|9087|9082.7|9081.8|1041
1602165900000|2020-10-08 14:05:00|9087.1|9085.6|9086|9084.5|9087.4|9086.2|9082.4|9080.9|657
1602166200000|2020-10-08 14:10:00|9085.7|9084.8|9084.4|9083.5|9087|9086|9084.3|9083.3|584
1602166500000|2020-10-08 14:15:00|9084.3|9083.4|9085|9084.1|9087.1|9085.8|9081.9|9080.4|593
1602166800000|2020-10-08 14:20:00|9085.1|9084.2|9086.1|9085.2|9087.3|9086.2|9084.9|9083.7|468
1602167100000|2020-10-08 14:25:00|9086|9085.1|9085.1|9084.2|9086.3|9085.4|9082|9080.8|740
1602167400000|2020-10-08 14:30:00|9084.9|9084|9086|9085.1|9088.6|9087.5|9084.5|9083.5|725
1602167700000|2020-10-08 14:35:00|9086.1|9085.2|9094|9093.1|9096.7|9095.5|9086.1|9085.2|793
1602168000000|2020-10-08 14:40:00|9094.1|9093.2|9090|9088.5|9097|9095.8|9088.5|9087|717
1602168300000|2020-10-08 14:45:00|9089.8|9088.3|9091|9089.5|9091.7|9089.8|9088.6|9087.3|792
1602168600000|2020-10-08 14:50:00|9090.8|9089.3|9084.4|9082.9|9092.3|9089.9|9083.9|9082.6|1139
1602168900000|2020-10-08 14:55:00|9084.5|9083|9088.5|9087|9089.1|9087.2|9083.5|9082.3|1090
1602169200000|2020-10-08 15:00:00|9088.4|9086.9|9087.4|9085.9|9090.9|9089.4|9086.9|9085.5|757
1602169500000|2020-10-08 15:05:00|9087.3|9085.8|9090.2|9088.7|9091.1|9089.6|9087|9085.5|654
1602169800000|2020-10-08 15:10:00|9090.1|9088.6|9091.5|9090|9091.8|9090.4|9088.9|9087.2|466
1602170100000|2020-10-08 15:15:00|9091.6|9090.1|9091.6|9090.7|9093|9091.5|9091|9089.6|428
1602170400000|2020-10-08 15:20:00|9091.9|9090.4|9093.6|9092.1|9095.4|9093.9|9091.3|9090|433
1602170700000|2020-10-08 15:25:00|9093.9|9092.4|9092.4|9090.9|9094.1|9092.6|9091.2|9089.7|463
1602171000000|2020-10-08 15:30:00|9092.2|9091.3|9091.1|9090.2|9092.7|9091.4|9089.6|9088.7|490
1602171300000|2020-10-08 15:35:00|9091.2|9090.3|9088.4|9087.5|9091.5|9090.3|9087.6|9086.1|567
1602171600000|2020-10-08 15:40:00|9088.3|9087.4|9089.2|9087.7|9090.5|9089.6|9088|9086.8|473
1602171900000|2020-10-08 15:45:00|9089.3|9087.8|9089.6|9088.7|9090.6|9089.6|9088.4|9087.5|448
1602172200000|2020-10-08 15:50:00|9089.9|9089|9083.4|9082.5|9090.3|9089.1|9083|9081.9|604
1602172500000|2020-10-08 15:55:00|9083.1|9082.2|9080.9|9079.4|9083.6|9082.6|9077.6|9076.5|620
1602172800000|2020-10-08 16:00:00|9081|9079.5|9080.6|9079.7|9083.7|9082.6|9080.5|9079.4|595
1602173100000|2020-10-08 16:05:00|9080.5|9079.6|9080.8|9079.9|9081.7|9080.6|9079.2|9077.7|542
1602173400000|2020-10-08 16:10:00|9080.6|9079.7|9081.8|9080.3|9082.4|9081.2|9080.6|9079.7|340
1602173700000|2020-10-08 16:15:00|9081.4|9080.5|9080.6|9079.7|9082.5|9081.3|9079.7|9078.6|328
1602174000000|2020-10-08 16:20:00|9080.7|9079.8|9081.3|9080.4|9082.1|9081.2|9080.2|9079.3|333
1602174300000|2020-10-08 16:25:00|9081.2|9080.3|9082.7|9081.2|9084.7|9083.4|9080.5|9079.5|425
1602174600000|2020-10-08 16:30:00|9082.6|9081.1|9082.2|9081.3|9084.2|9083|9081.4|9079.9|455
1602174900000|2020-10-08 16:35:00|9082.3|9081.4|9082.3|9081.4|9083.7|9082.5|9081.2|9080.2|453
1602175200000|2020-10-08 16:40:00|9082.4|9081.5|9082.5|9081.6|9082.8|9081.7|9081|9080|505
1602175500000|2020-10-08 16:45:00|9082.4|9081.5|9081.3|9080.4|9083.3|9082.2|9081.3|9080.1|394
1602175800000|2020-10-08 16:50:00|9081.4|9080.5|9082.4|9081.5|9082.8|9081.6|9081.3|9080|320
1602176100000|2020-10-08 16:55:00|9082.2|9081.3|9085.6|9084.1|9087.4|9086.5|9082|9080.9|482
1602176400000|2020-10-08 17:00:00|9085.5|9084|9084.5|9083.6|9087.6|9086.4|9083.6|9082.4|513
1602176700000|2020-10-08 17:05:00|9084.4|9083.5|9083.8|9082.9|9084.9|9084|9083.6|9082.7|321
1602177000000|2020-10-08 17:10:00|9083.9|9083|9084.9|9084|9085|9084.1|9082.9|9081.8|365
1602177300000|2020-10-08 17:15:00|9084.8|9083.9|9084.1|9083.2|9085.1|9084.2|9083|9082.1|365
1602177600000|2020-10-08 17:20:00|9084.3|9083.4|9083.8|9082.3|9084.4|9083.5|9083|9082.1|290
1602177900000|2020-10-08 17:25:00|9083.9|9082.4|9085.7|9084.8|9086.3|9085.4|9083.1|9082|356
1602178200000|2020-10-08 17:30:00|9085.6|9084.7|9086.8|9085.9|9088.4|9087.5|9085.4|9084.5|366
1602178500000|2020-10-08 17:35:00|9086.9|9086|9085.4|9084.5|9087.1|9086.2|9084.3|9083.1|317
1602178800000|2020-10-08 17:40:00|9085.3|9084.4|9085.7|9084.8|9086.2|9085.3|9085|9084.1|312
1602179100000|2020-10-08 17:45:00|9085.8|9084.9|9084.9|9084|9086.1|9085.2|9083.9|9083|356
1602179400000|2020-10-08 17:50:00|9085|9084.1|9085.3|9084.4|9085.8|9084.6|9083|9082.1|373
1602179700000|2020-10-08 17:55:00|9085.4|9084.5|9084.3|9082.8|9086.1|9085.1|9083.7|9082.5|362
1602180000000|2020-10-08 18:00:00|9084.2|9082.7|9086.4|9084.9|9086.7|9085.3|9083.9|9082.7|311
1602180300000|2020-10-08 18:05:00|9086.5|9085|9086.6|9085.7|9087.3|9086.2|9085|9083.9|351
1602180600000|2020-10-08 18:10:00|9086.7|9085.8|9085.8|9084.9|9087.2|9085.8|9085.7|9084.5|268
1602180900000|2020-10-08 18:15:00|9085.9|9085|9085.6|9084.7|9086.6|9085.1|9083.6|9082.7|400
1602181200000|2020-10-08 18:20:00|9085.8|9084.9|9088.1|9087.2|9088.7|9087.8|9085.3|9084.4|298
1602181500000|2020-10-08 18:25:00|9088.2|9087.3|9088.7|9087.8|9088.9|9088|9087.4|9086.5|240
1602181800000|2020-10-08 18:30:00|9088.8|9087.9|9090|9089.1|9090.1|9089.2|9088|9087|199
1602182100000|2020-10-08 18:35:00|9090.2|9089.3|9090.6|9089.7|9090.7|9089.8|9089.3|9088.4|248
1602182400000|2020-10-08 18:40:00|9090.7|9089.8|9091.8|9090.9|9092|9091.1|9089.1|9088.2|229
1602182700000|2020-10-08 18:45:00|9092|9091.1|9091.9|9091|9092.3|9091.4|9090.3|9089.4|310
1602183000000|2020-10-08 18:50:00|9092|9091.1|9090.4|9089.5|9092.9|9091.8|9090.3|9089.4|260
1602183300000|2020-10-08 18:55:00|9090.5|9089.6|9092.6|9091.7|9094|9093.1|9090.1|9089.2|354
1602183600000|2020-10-08 19:00:00|9092.9|9091.4|9090.3|9089.4|9093.1|9092.1|9089.9|9089|428
1602183900000|2020-10-08 19:05:00|9090.4|9089.5|9091.8|9090.9|9092|9091.1|9090.3|9089.4|317
1602184200000|2020-10-08 19:10:00|9091.7|9090.8|9091.5|9090.6|9092.6|9091.4|9090.4|9089.3|267
1602184500000|2020-10-08 19:15:00|9091.8|9090.9|9091.6|9090.7|9092.5|9091.3|9091|9090.1|174
1602184800000|2020-10-08 19:20:00|9091.7|9090.8|9092.3|9090.8|9092.7|9091.5|9091|9089.9|269
1602185100000|2020-10-08 19:25:00|9092.2|9090.7|9091.6|9090.7|9092.3|9091.4|9090.6|9089.7|213
1602185400000|2020-10-08 19:30:00|9091.8|9090.3|9092.3|9091.4|9092.7|9091.8|9091.5|9090.3|270
1602185700000|2020-10-08 19:35:00|9092.4|9091.5|9090.7|9089.8|9093|9091.8|9090.6|9089.7|267
1602186000000|2020-10-08 19:40:00|9090.8|9089.9|9090.4|9089.5|9090.9|9090|9089.9|9089|229
1602186300000|2020-10-08 19:45:00|9090.6|9089.1|9091.4|9090.5|9092.2|9091.3|9090.3|9089.1|177
1602186600000|2020-10-08 19:50:00|9091.5|9090.6|9090.7|9089.8|9092.3|9091.1|9089.4|9087.7|292
1602186900000|2020-10-08 19:55:00|9090.6|9089.7|9093.7|9092.2|9094.6|9093.6|9090.6|9089.6|460
1602187200000|2020-10-08 20:00:00|9094|9092.5|9093.4|9090.2|9095.1|9093.2|9092.6|9089.3|601
1602187500000|2020-10-08 20:05:00|9093|9091.5|9092.7|9091.2|9093.6|9091.7|9092.2|9089.2|293
1602187800000|2020-10-08 20:10:00|9092.8|9091.3|9092.7|9090.4|9093.7|9091.6|9091.6|9088.1|345
1602188100000|2020-10-08 20:15:00|9092.3|9090.8|9091.4|9089.9|9093.1|9090.9|9091.3|9089|227
1602188400000|2020-10-08 20:20:00|9091.6|9090.1|9093|9091.5|9093.9|9091.8|9091.6|9089.5|203
1602188700000|2020-10-08 20:25:00|9092.9|9091.4|9093.2|9091.7|9094.2|9092.5|9092.6|9089.2|259
1602189000000|2020-10-08 20:30:00|9093.7|9091.5|9093|9091.5|9094.8|9092.4|9092.5|9089.5|422
1602189300000|2020-10-08 20:35:00|9093.1|9091.6|9093.1|9090.7|9093.5|9091.7|9091.6|9087.9|430
1602189600000|2020-10-08 20:40:00|9093|9090|9092.3|9089.6|9094.4|9091.8|9091.9|9088.3|655
1602189900000|2020-10-08 20:45:00|9092.1|9089.5|9090.9|9087.9|9094.4|9091.3|9090.4|9086.7|722
1602190200000|2020-10-08 20:50:00|9091|9087.8|9093.9|9090.5|9095.4|9090.6|9090.3|9085.8|552
1602190500000|2020-10-08 20:55:00|9093.7|9090.9|9092.1|9084.2|9097.6|9090.9|9091|9084|680
1602190800000|2020-10-08 21:00:00|9094.3|9082.3|9094.1|9082.1|9094.5|9082.5|9093.1|9081.1|20
1602191100000|2020-10-08 21:05:00|9103.2|9091.2|9102.5|9090.5|9103.7|9091.7|9102.5|9090.5|12
1602191400000|2020-10-08 21:10:00|9103.5|9091.5|9103.2|9091.2|9105.2|9093.2|9093.9|9081.9|242
1602191700000|2020-10-08 21:15:00|9103|9091|9103|9091|9105.6|9093.6|9102.2|9090.2|199
1602192000000|2020-10-08 21:20:00|9102.8|9090.8|9098.6|9086.6|9103.5|9091.7|9096.9|9084.9|206
1602192300000|2020-10-08 21:25:00|9099|9087|9100.7|9088.7|9101.7|9089.7|9095.6|9083.6|317
1602192600000|2020-10-08 21:30:00|9101.4|9089.4|9101.5|9089.5|9102.7|9090.7|9099.5|9087.5|306
1602192900000|2020-10-08 21:35:00|9101.7|9089.7|9099.8|9089.8|9102.5|9091.6|9098.5|9086.5|232
1602193200000|2020-10-08 21:40:00|9099.9|9089.9|9100.5|9090.7|9101.8|9091.8|9098.6|9087.2|315
1602193500000|2020-10-08 21:45:00|9100.4|9090.6|9100|9090.6|9101.7|9092.2|9099.1|9089.1|313
1602193800000|2020-10-08 21:50:00|9100.1|9090.7|9097.6|9085.6|9105.2|9093.2|9097.3|9085.4|489
1602194100000|2020-10-08 21:55:00|9097.5|9085.5|9098.7|9086.7|9100.1|9088.9|9093.6|9082.2|639
1602194400000|2020-10-08 22:00:00|9098.5|9086.5|9096.9|9087.7|9101.3|9090.7|9094.6|9085.1|938
1602194700000|2020-10-08 22:05:00|9097.1|9087.6|9095|9091|9098.7|9091.1|9092.8|9086.5|637
1602195000000|2020-10-08 22:10:00|9096.9|9089.3|9094.1|9089.3|9097.8|9091.5|9093.5|9087.3|838
1602195300000|2020-10-08 22:15:00|9094.2|9089.4|9093.9|9091.3|9099|9092.3|9093|9085.6|509
1602195600000|2020-10-08 22:20:00|9093.6|9091.4|9095.2|9089.4|9098.9|9092.1|9092.6|9086.4|456
1602195900000|2020-10-08 22:25:00|9095|9089.8|9094.8|9089.8|9098.9|9092.2|9093.1|9086.8|385
1602196200000|2020-10-08 22:30:00|9094.7|9089.9|9094.6|9091|9098.6|9092.3|9092.3|9087.3|604
1602196500000|2020-10-08 22:35:00|9094.7|9090.6|9095.4|9089.8|9097.5|9092.5|9092.8|9088.4|421
1602196800000|2020-10-08 22:40:00|9095.2|9090.3|9093.8|9090.7|9096|9092.1|9092.4|9088|512
1602197100000|2020-10-08 22:45:00|9094.1|9090.8|9096.1|9090.9|9098.8|9093.9|9093.3|9088.7|495
1602197400000|2020-10-08 22:50:00|9096|9091|9095.8|9089.5|9099.1|9092.6|9093.2|9086.9|448
1602197700000|2020-10-08 22:55:00|9095.6|9089.8|9097|9089.6|9099.5|9092.6|9092.9|9086.3|439
1602198000000|2020-10-08 23:00:00|9098.3|9088.5|9096.2|9089.4|9099.1|9093|9092.6|9087|498
1602198300000|2020-10-08 23:05:00|9095.6|9090.2|9095.7|9091|9099.5|9092.8|9093.8|9086.8|411
1602198600000|2020-10-08 23:10:00|9094|9092.5|9094.5|9090.9|9098.9|9093|9093.7|9087.7|440
1602198900000|2020-10-08 23:15:00|9096.1|9090.8|9095.4|9092.3|9098.8|9093.3|9094.4|9087.8|537
1602199200000|2020-10-08 23:20:00|9095.1|9092.2|9096.6|9093.1|9099|9094|9094.7|9088.7|412
1602199500000|2020-10-08 23:25:00|9095.5|9094|9096.5|9093.2|9099.5|9094.4|9095.2|9088.7|421
1602199800000|2020-10-08 23:30:00|9097|9092.9|9096.2|9091.7|9098.7|9095.2|9095|9089.6|696
1602200100000|2020-10-08 23:35:00|9096.3|9092|9098|9092.4|9098.5|9094.9|9094.1|9088.2|743
1602200400000|2020-10-08 23:40:00|9098.2|9092.2|9096.5|9093.4|9100.7|9095|9095.1|9089.5|477
1602200700000|2020-10-08 23:45:00|9096.7|9093.1|9095.4|9093.9|9097.4|9094.1|9094.7|9091.2|138
1602201000000|2020-10-08 23:50:00|9095.3|9093.8|9095.8|9092.1|9098.3|9093.9|9094|9088.4|343
1602201300000|2020-10-08 23:55:00|9095.5|9092.2|9096.4|9090|9098.3|9093.2|9093.6|9088.7|368
1602201600000|2020-10-09 00:00:00|9096|9090.4|9096|9090.6|9099.3|9093.3|9093.8|9087.3|814
1602201900000|2020-10-09 00:05:00|9096.1|9090.8|9095.4|9091.3|9096.9|9092.8|9093.3|9089.4|612
1602202200000|2020-10-09 00:10:00|9094.6|9091.7|9092.1|9090.6|9095.6|9093|9092|9090.5|559
1602202500000|2020-10-09 00:15:00|9091.9|9090.4|9091|9089.5|9092.3|9090.8|9090.3|9088.9|214
1602202800000|2020-10-09 00:20:00|9091.1|9089.6|9091.4|9088.7|9092.9|9090|9089.4|9086.8|409
1602203100000|2020-10-09 00:25:00|9091.3|9088.8|9090|9088.5|9092.9|9090.3|9090|9088.3|350
1602203400000|2020-10-09 00:30:00|9089.8|9088.3|9090|9088.5|9090.8|9089.3|9089.5|9088|197
1602203700000|2020-10-09 00:35:00|9090.1|9088.6|9089.5|9088|9090.1|9088.7|9089.4|9088|120
1602204000000|2020-10-09 00:40:00|9089.6|9088.1|9089.3|9087.8|9089.6|9088.2|9088.7|9087.5|170
1602204300000|2020-10-09 00:45:00|9089.4|9087.9|9088.5|9087|9089.7|9088.1|9087|9083.3|347
1602204600000|2020-10-09 00:50:00|9088.6|9087.1|9089.1|9087.6|9089.1|9087.6|9087|9084.1|297
1602204900000|2020-10-09 00:55:00|9089.3|9087.8|9088.9|9087.4|9089.5|9088.2|9088.1|9086.6|253
1602205200000|2020-10-09 01:00:00|9089.2|9087.7|9085.9|9084.4|9090.3|9087.9|9085.5|9084.4|203
1602205500000|2020-10-09 01:05:00|9086|9084.5|9086.1|9084.6|9086.3|9085|9085.2|9084|215
1602205800000|2020-10-09 01:10:00|9086|9084.5|9085.3|9083.8|9086.2|9084.9|9085.3|9083.8|220
1602206100000|2020-10-09 01:15:00|9085.4|9083.9|9089.2|9087.7|9090.9|9089.4|9085.2|9083.7|441
1602206400000|2020-10-09 01:20:00|9089.1|9087.6|9088.1|9086.6|9089.2|9088|9085.2|9083.7|428
1602206700000|2020-10-09 01:25:00|9088.2|9086.7|9086.6|9085.1|9089.2|9087.7|9085.4|9081.8|327
1602207000000|2020-10-09 01:30:00|9086.5|9085|9086.4|9085.5|9087.3|9085.8|9085.4|9083.9|287
1602207300000|2020-10-09 01:35:00|9086.3|9085.4|9086.4|9084.9|9086.9|9085.5|9086|9084.5|222
1602207600000|2020-10-09 01:40:00|9086.5|9085|9090.2|9088.7|9091|9089|9086.3|9085|315
1602207900000|2020-10-09 01:45:00|9090.1|9088.6|9089.3|9087.8|9090.2|9088.7|9089.3|9087.8|211
1602208200000|2020-10-09 01:50:00|9089.4|9087.9|9088.7|9087.2|9089.9|9088.6|9088.6|9087.1|192
1602208500000|2020-10-09 01:55:00|9088.6|9087.1|9089.6|9088.1|9090.2|9088.7|9088.6|9087.1|297
1602208800000|2020-10-09 02:00:00|9089.7|9088.2|9089.1|9087.6|9089.8|9088.3|9088.1|9085.7|303
1602209100000|2020-10-09 02:05:00|9089.2|9087.7|9090.3|9088.8|9090.6|9089.1|9088.8|9087.4|167
1602209400000|2020-10-09 02:10:00|9090.2|9088.7|9089.4|9086.9|9090.8|9089.4|9089.2|9086.9|149
1602209700000|2020-10-09 02:15:00|9089.2|9087.7|9090.4|9088.9|9091.6|9089.7|9088.7|9085.3|356
1602210000000|2020-10-09 02:20:00|9090.3|9088.8|9090|9088.5|9090.6|9089.1|9089.7|9088.4|150
1602210300000|2020-10-09 02:25:00|9089.9|9088.4|9090.4|9088.9|9090.8|9089.3|9089.7|9088.3|148
1602210600000|2020-10-09 02:30:00|9090.5|9089|9090.8|9089.3|9090.9|9089.5|9089.9|9088.5|173
1602210900000|2020-10-09 02:35:00|9090.7|9089.2|9090.8|9089.3|9091.1|9089.6|9089.6|9088.4|185
1602211200000|2020-10-09 02:40:00|9090.7|9089.2|9092.7|9091.2|9093.5|9091.6|9090.4|9088.9|225
1602211500000|2020-10-09 02:45:00|9092.6|9091.1|9092.2|9090.7|9092.9|9091.4|9091.6|9090.2|219
1602211800000|2020-10-09 02:50:00|9092.1|9090.6|9091.2|9089.7|9092.4|9090.9|9090.8|9089.4|200
1602212100000|2020-10-09 02:55:00|9091.3|9089.8|9090.4|9088.9|9091.4|9089.9|9089.8|9088.6|207
1602212400000|2020-10-09 03:00:00|9090.5|9089|9091.2|9089.7|9092.3|9090.8|9090.2|9089|305
1602212700000|2020-10-09 03:05:00|9091.3|9089.8|9092|9090.5|9092|9090.5|9090.5|9089.1|212
1602213000000|2020-10-09 03:10:00|9091.9|9090.4|9092|9090.5|9092.8|9091.5|9091.4|9090.1|225
1602213300000|2020-10-09 03:15:00|9091.8|9090.9|9091|9089.5|9092|9091|9090.7|9089.4|181
1602213600000|2020-10-09 03:20:00|9090.9|9090|9091.1|9089.6|9091.4|9090.3|9090.5|9089.3|129
1602213900000|2020-10-09 03:25:00|9091.2|9089.7|9090.8|9089.3|9091.6|9090.4|9090.6|9089.1|176
1602214200000|2020-10-09 03:30:00|9090.9|9089.4|9091.8|9090.3|9092.2|9091.1|9090.6|9089.1|191
1602214500000|2020-10-09 03:35:00|9091.9|9090.4|9092.9|9091.4|9093|9091.8|9091.8|9090.3|149
1602214800000|2020-10-09 03:40:00|9093|9091.5|9093.3|9091.8|9094.3|9093.2|9092.5|9091.1|205
1602215100000|2020-10-09 03:45:00|9093.2|9091.7|9092.2|9090.7|9093.2|9091.8|9091.3|9090.1|144
1602215400000|2020-10-09 03:50:00|9092.3|9090.8|9091.4|9090.5|9092.9|9091.7|9091.3|9090|152
1602215700000|2020-10-09 03:55:00|9091.5|9090.6|9090.9|9089.4|9091.6|9090.6|9090.5|9089.2|185
1602216000000|2020-10-09 04:00:00|9091|9089.5|9091.5|9090|9092|9090.5|9090.9|9089.5|130
1602216300000|2020-10-09 04:05:00|9091.4|9089.9|9091.5|9090|9092|9090.8|9091.2|9089.9|120
1602216600000|2020-10-09 04:10:00|9091.6|9090.1|9090.4|9088.9|9091.9|9090.6|9089.9|9088.6|118
1602216900000|2020-10-09 04:15:00|9090.3|9088.8|9089.7|9088.2|9090.6|9089.4|9089.5|9088.2|137
1602217200000|2020-10-09 04:20:00|9089.4|9088.5|9089.6|9088.1|9090.3|9089|9089.2|9088|118
1602217500000|2020-10-09 04:25:00|9089.3|9088.4|9090.1|9088.6|9091.3|9089.8|9089.3|9088.1|155
1602217800000|2020-10-09 04:30:00|9090|9088.5|9090.2|9088.7|9090.5|9089|9089.8|9088.3|89
1602218100000|2020-10-09 04:35:00|9090.1|9088.6|9090.4|9088.9|9090.5|9089.1|9089.7|9088.5|75
1602218400000|2020-10-09 04:40:00|9090.5|9089|9090|9089.1|9091.4|9089.9|9089.8|9088.6|176
1602218700000|2020-10-09 04:45:00|9089.9|9089|9090.5|9089|9090.6|9089.5|9089.4|9088.4|133
1602219000000|2020-10-09 04:50:00|9090.6|9089.1|9091.5|9090.6|9091.9|9090.7|9090.3|9088.9|120
1602219300000|2020-10-09 04:55:00|9091.4|9090.5|9090.9|9089.4|9091.9|9090.9|9090.6|9089.3|137
1602219600000|2020-10-09 05:00:00|9091|9089.5|9090.3|9089.4|9091.5|9090.3|9090.3|9089|180
1602219900000|2020-10-09 05:05:00|9090.4|9089.5|9093.5|9092|9093.5|9092.4|9090.4|9089.2|294
1602220200000|2020-10-09 05:10:00|9093.6|9092.1|9092.8|9091.3|9093.6|9092.2|9092.1|9090.7|104
1602220500000|2020-10-09 05:15:00|9092.9|9091.4|9092.6|9091.7|9093.5|9092|9092.5|9091.1|137
1602220800000|2020-10-09 05:20:00|9092.7|9091.8|9092.3|9091.4|9093.3|9092.1|9092.1|9090.9|132
1602221100000|2020-10-09 05:25:00|9092.2|9091.3|9091.9|9090.4|9092.6|9091.4|9091.6|9090.3|100
1602221400000|2020-10-09 05:30:00|9091.8|9090.3|9092.8|9091.9|9093.2|9092|9091.6|9090.3|186
1602221700000|2020-10-09 05:35:00|9092.9|9092|9093.2|9092.3|9093.9|9093|9092.7|9091.6|253
1602222000000|2020-10-09 05:40:00|9093.3|9092.4|9091.9|9091|9094|9092.9|9091.8|9090.6|306
1602222300000|2020-10-09 05:45:00|9091.8|9090.9|9090.8|9089.3|9092.5|9091.3|9090.6|9089.2|256
1602222600000|2020-10-09 05:50:00|9090.9|9089.4|9091.8|9090.3|9092|9090.8|9090.4|9089.1|286
1602222900000|2020-10-09 05:55:00|9091.9|9090.4|9090.8|9089.3|9092.7|9091.1|9089.4|9087.9|383
1602223200000|2020-10-09 06:00:00|9092|9088.5|9094.9|9093.4|9097.6|9094.7|9090.7|9088|751
1602223500000|2020-10-09 06:05:00|9094.8|9093.3|9095.2|9094.3|9096.7|9095.4|9094.2|9093.2|371
1602223800000|2020-10-09 06:10:00|9095.3|9094.4|9094.8|9093.3|9099.1|9096.8|9094|9092.3|465
1602224100000|2020-10-09 06:15:00|9094.7|9093.2|9096.8|9095.3|9099.5|9097.4|9094.4|9092.2|623
1602224400000|2020-10-09 06:20:00|9096.6|9095.1|9096.9|9095.4|9099.5|9098|9096.1|9094.8|301
1602224700000|2020-10-09 06:25:00|9096.8|9095.3|9096.6|9093.9|9098.8|9097.3|9094.1|9092.6|394
1602225000000|2020-10-09 06:30:00|9095.7|9094.2|9092.6|9091.7|9095.9|9094.6|9091.9|9090.5|376
1602225300000|2020-10-09 06:35:00|9092.7|9091.8|9094.1|9093.2|9096.2|9094.9|9091.8|9090.3|334
1602225600000|2020-10-09 06:40:00|9094.2|9093.3|9092.1|9089.8|9094.4|9093.4|9090.6|9089.1|401
1602225900000|2020-10-09 06:45:00|9091.9|9090.4|9090.1|9089.2|9092.5|9091|9089.5|9088.2|436
1602226200000|2020-10-09 06:50:00|9089.9|9089|9089.4|9088.5|9090.8|9089.7|9087.6|9086.7|393
1602226500000|2020-10-09 06:55:00|9089.3|9088.4|9090.2|9089.3|9090.5|9089.6|9088.5|9087.5|378
1602226800000|2020-10-09 07:00:00|9090.1|9089.2|9089.3|9088.4|9092.2|9090.8|9087.6|9086.7|638
1602227100000|2020-10-09 07:05:00|9089.1|9088.2|9089.4|9088.5|9093.9|9092.4|9088.8|9087.9|644
1602227400000|2020-10-09 07:10:00|9089.3|9088.4|9087.4|9085.9|9089.9|9088.9|9085.9|9084.7|551
1602227700000|2020-10-09 07:15:00|9087.3|9085.8|9080.9|9080|9088.9|9087.6|9080.6|9079.6|701
1602228000000|2020-10-09 07:20:00|9080.7|9079.8|9078.7|9077.8|9082.7|9081.8|9078.6|9077.7|470
1602228300000|2020-10-09 07:25:00|9078.8|9077.9|9084.4|9079.5|9085|9082.1|9078|9076.9|662
1602228600000|2020-10-09 07:30:00|9083.4|9080.5|9083.1|9082.2|9084.4|9082.5|9080.5|9079.5|525
1602228900000|2020-10-09 07:35:00|9083.2|9082.3|9085.2|9083.7|9086.4|9084.9|9082.6|9081.7|528
1602229200000|2020-10-09 07:40:00|9085.3|9083.8|9088.6|9087.7|9089.6|9088.5|9085|9083.7|391
1602229500000|2020-10-09 07:45:00|9088.7|9087.8|9086.7|9085.8|9088.8|9087.9|9086.5|9085.6|259
1602229800000|2020-10-09 07:50:00|9086.6|9085.7|9088.8|9087.3|9089.8|9088.6|9085.8|9084.8|420
1602230100000|2020-10-09 07:55:00|9088.9|9087.4|9089.2|9087.7|9089.7|9088.6|9086.2|9085.3|512
1602230400000|2020-10-09 08:00:00|9089.1|9087.6|9096.4|9095.5|9097.3|9096|9088.9|9087.6|1007
1602230700000|2020-10-09 08:05:00|9096.5|9095.6|9105.5|9104|9108.5|9104.6|9092.2|9090.7|1207
1602231000000|2020-10-09 08:10:00|9105.6|9104.1|9103.1|9101.6|9107.5|9105.7|9102.2|9100.3|877
1602231300000|2020-10-09 08:15:00|9103|9101.5|9108.7|9106.5|9115.5|9113.3|9103|9101.5|1366
1602231600000|2020-10-09 08:20:00|9108.4|9106.9|9108.5|9107|9116.8|9114.8|9108.4|9106.3|742
1602231900000|2020-10-09 08:25:00|9107.9|9106.4|9112.2|9109.9|9112.6|9110.4|9107.2|9105.1|729
1602232200000|2020-10-09 08:30:00|9111.5|9110|9115.5|9114|9115.8|9114.3|9111.1|9108.9|572
1602232500000|2020-10-09 08:35:00|9115.6|9114.1|9114.7|9113.2|9117.3|9116.4|9112.5|9111|565
1602232800000|2020-10-09 08:40:00|9115|9113.5|9115.7|9114.2|9117.2|9115|9112.4|9110.8|568
1602233100000|2020-10-09 08:45:00|9115.6|9114.1|9116.1|9114.6|9116.7|9115.2|9113|9111.5|482
1602233400000|2020-10-09 08:50:00|9116|9114.5|9117.1|9115.6|9119.8|9118|9115.5|9114|544
1602233700000|2020-10-09 08:55:00|9117.2|9115.7|9116.5|9115|9118.7|9117.5|9116.4|9114.9|648
1602234000000|2020-10-09 09:00:00|9116|9115.1|9118.6|9117.1|9119.5|9118|9114|9112.8|531
1602234300000|2020-10-09 09:05:00|9118.7|9117.2|9116.7|9115.2|9119|9117.5|9115.8|9114.6|495
1602234600000|2020-10-09 09:10:00|9116.8|9115.3|9115.6|9114.1|9117.4|9116.5|9113.9|9112.8|477
1602234900000|2020-10-09 09:15:00|9115.8|9114.3|9115|9113.5|9115.9|9114.4|9112.6|9111.7|533
1602235200000|2020-10-09 09:20:00|9114.9|9113.4|9124.1|9122.6|9125.2|9123.7|9114.6|9113.1|576
1602235500000|2020-10-09 09:25:00|9124.2|9122.7|9123.2|9120.6|9125.8|9123.8|9120.1|9117.9|755
1602235800000|2020-10-09 09:30:00|9122.5|9121|9124.1|9122.6|9125.4|9123.9|9119.9|9118.4|663
1602236100000|2020-10-09 09:35:00|9124.2|9122.7|9124.1|9123.2|9124.9|9123.6|9122.2|9120.5|639
1602236400000|2020-10-09 09:40:00|9123.8|9122.9|9121.6|9120.1|9123.9|9122.9|9120.9|9118.8|663
1602236700000|2020-10-09 09:45:00|9121.7|9120.2|9118.8|9117.3|9122.5|9120.7|9118.5|9116.2|490
1602237000000|2020-10-09 09:50:00|9118.7|9117.2|9117.4|9116.5|9119.7|9118.2|9117.4|9116.1|378
1602237300000|2020-10-09 09:55:00|9117.3|9116.4|9117.6|9116.1|9118.4|9116.4|9113.8|9110.9|711
1602237600000|2020-10-09 10:00:00|9119|9115.6|9117.9|9116.4|9120.3|9118.2|9116.6|9115.1|503
1602237900000|2020-10-09 10:05:00|9117.3|9116.2|9116.6|9115.1|9118.3|9116.9|9115.6|9114.6|414
1602238200000|2020-10-09 10:10:00|9116.4|9114.9|9118.5|9117|9119.4|9117.2|9115.6|9114.1|618
1602238500000|2020-10-09 10:15:00|9118.4|9116.9|9118.8|9117.9|9120.3|9119.4|9117.8|9116.3|521
1602238800000|2020-10-09 10:20:00|9118.7|9117.8|9124.5|9123|9125|9123.3|9117.8|9116.8|499
1602239100000|2020-10-09 10:25:00|9124.6|9123.1|9123|9119.8|9125.2|9123.3|9121.9|9119.3|645
1602239400000|2020-10-09 10:30:00|9122.9|9120|9121.9|9120.4|9124.8|9120.8|9119.2|9117.7|628
1602239700000|2020-10-09 10:35:00|9122|9120.5|9119.5|9118.6|9122.3|9120.7|9119.3|9118.1|429
1602240000000|2020-10-09 10:40:00|9119.8|9118.3|9120.4|9116.4|9120.4|9118.9|9118.3|9116.4|429
1602240300000|2020-10-09 10:45:00|9120.2|9116.6|9120.6|9119.1|9122|9119.8|9115.1|9114|598
1602240600000|2020-10-09 10:50:00|9120.7|9119.2|9115.8|9114.3|9121.6|9119.9|9115.8|9113.9|812
1602240900000|2020-10-09 10:55:00|9115.7|9114.2|9116.7|9113.7|9118.8|9115.5|9111.6|9108.8|754
1602241200000|2020-10-09 11:00:00|9116.5|9113.9|9120.7|9119.2|9133.6|9131.1|9116|9113.8|964
1602241500000|2020-10-09 11:05:00|9120.8|9119.3|9112.3|9110.8|9120.8|9119.3|9112.2|9110.7|560
1602241800000|2020-10-09 11:10:00|9112.2|9110.7|9114.2|9111.5|9115.8|9113.9|9110.6|9108.7|625
1602242100000|2020-10-09 11:15:00|9113.6|9112.1|9115.1|9114.2|9116|9114.6|9112.9|9111.2|539
1602242400000|2020-10-09 11:20:00|9115.3|9114.4|9114|9112.5|9116.4|9114.9|9112.6|9110.4|485
1602242700000|2020-10-09 11:25:00|9114.1|9112.6|9114.3|9112.8|9116.3|9114.8|9111.6|9110.1|463
1602243000000|2020-10-09 11:30:00|9114.4|9112.9|9116.9|9115.4|9117.2|9115.5|9112.6|9111.7|507
1602243300000|2020-10-09 11:35:00|9116.8|9115.3|9118.3|9117.4|9119.3|9118.2|9115.9|9114.1|459
1602243600000|2020-10-09 11:40:00|9118.4|9117.5|9121.5|9120|9121.8|9120.3|9117.8|9116.3|515
1602243900000|2020-10-09 11:45:00|9121.4|9119.9|9117.1|9115.6|9121.7|9120.2|9117.1|9115.6|466
1602244200000|2020-10-09 11:50:00|9117|9115.5|9115.6|9114.1|9118.2|9116.9|9114.7|9113.2|454
1602244500000|2020-10-09 11:55:00|9115.1|9113.6|9117|9115.5|9117.3|9115.8|9113.7|9112.3|415
1602244800000|2020-10-09 12:00:00|9117.1|9115.6|9121.2|9119.7|9121.9|9120.4|9116.8|9115.6|525
1602245100000|2020-10-09 12:05:00|9121.1|9119.6|9117.1|9115.6|9123.9|9122.1|9116.2|9114.7|586
1602245400000|2020-10-09 12:10:00|9117|9115.5|9117.2|9115.7|9121|9119.8|9116.5|9115.3|565
1602245700000|2020-10-09 12:15:00|9117.3|9115.8|9118.5|9117|9119.6|9118.3|9117|9115.5|359
1602246000000|2020-10-09 12:20:00|9118.1|9116.6|9120.9|9120|9124|9122.2|9117.5|9116.4|521
1602246300000|2020-10-09 12:25:00|9120.8|9119.9|9119.5|9118|9121.8|9120.9|9118.9|9116.9|500
1602246600000|2020-10-09 12:30:00|9119.6|9118.1|9117|9116.1|9119.7|9118.2|9116.5|9115.1|534
1602246900000|2020-10-09 12:35:00|9116.9|9116|9114.9|9113.4|9117.5|9116.6|9113.2|9111.3|600
1602247200000|2020-10-09 12:40:00|9114.8|9113.3|9115.6|9113.1|9117.3|9115.7|9112.2|9110.7|547
1602247500000|2020-10-09 12:45:00|9115.5|9112.9|9114.5|9113|9116|9114.2|9108.6|9107.1|871
1602247800000|2020-10-09 12:50:00|9114.3|9112.8|9107.9|9106.4|9115.1|9114|9107.5|9106|714
1602248100000|2020-10-09 12:55:00|9107.8|9106.3|9109|9105.1|9112.2|9110.2|9106.1|9104.3|706
1602248400000|2020-10-09 13:00:00|9109.5|9104.8|9108.4|9106.9|9114.5|9112.5|9108|9104.8|944
1602248700000|2020-10-09 13:05:00|9108.5|9107|9108.5|9107.6|9112.3|9110.8|9104.4|9102.9|702
1602249000000|2020-10-09 13:10:00|9108.6|9107.7|9111.3|9107.3|9111.8|9109.3|9108.1|9106.4|576
1602249300000|2020-10-09 13:15:00|9110.4|9108|9110.4|9109.5|9111|9110.1|9108.8|9107|526
1602249600000|2020-10-09 13:20:00|9110.3|9109.4|9107.3|9105.8|9110.9|9109.7|9105.7|9104.2|683
1602249900000|2020-10-09 13:25:00|9107.4|9105.9|9107.9|9106.4|9108.4|9107.5|9106.2|9105.3|474
1602250200000|2020-10-09 13:30:00|9108|9106.5|9107.2|9105.7|9108|9106.5|9105.1|9104.2|584
1602250500000|2020-10-09 13:35:00|9107.1|9105.6|9108|9107.1|9110.2|9109.2|9106.3|9105.4|439
1602250800000|2020-10-09 13:40:00|9108.1|9107.2|9109|9108.1|9110|9108.9|9106|9105.1|410
1602251100000|2020-10-09 13:45:00|9109.1|9108.2|9105.4|9103.9|9109.8|9108.8|9103.6|9102.7|624
1602251400000|2020-10-09 13:50:00|9105.5|9104|9110.1|9108.6|9110.5|9109.3|9104.6|9103.3|652
1602251700000|2020-10-09 13:55:00|9110.2|9108.7|9102.8|9101.3|9111.2|9109.8|9102.2|9098.9|725
1602252000000|2020-10-09 14:00:00|9103.8|9101.6|9100.1|9099.2|9105.5|9102.9|9099.5|9097.2|796
1602252300000|2020-10-09 14:05:00|9100.2|9099.3|9104.7|9103.8|9104.8|9103.8|9099.9|9099|528
1602252600000|2020-10-09 14:10:00|9104.8|9103.9|9103.1|9101.6|9107.4|9106.5|9102|9100.9|618
1602252900000|2020-10-09 14:15:00|9102.9|9101.4|9101|9100.1|9103|9101.5|9097.9|9096.8|663
1602253200000|2020-10-09 14:20:00|9101.1|9100.2|9098.5|9097|9102.8|9101.3|9098|9096.5|459
1602253500000|2020-10-09 14:25:00|9098.9|9097.4|9102.5|9099.4|9103.7|9101.2|9096.4|9094.9|758
1602253800000|2020-10-09 14:30:00|9102.6|9099.3|9100.4|9098.9|9103.8|9100.8|9097.3|9095.8|797
1602254100000|2020-10-09 14:35:00|9100.3|9098.8|9096.5|9095|9101.3|9099.6|9095.8|9094.6|695
1602254400000|2020-10-09 14:40:00|9096.4|9095.5|9098|9096.5|9098.9|9097.3|9093.4|9092.5|622
1602254700000|2020-10-09 14:45:00|9098.1|9096.6|9097.5|9096|9102.5|9100.1|9096.3|9094.9|744
1602255000000|2020-10-09 14:50:00|9097.4|9095.9|9098.5|9097|9102.5|9101|9095.7|9094.2|722
1602255300000|2020-10-09 14:55:00|9098.6|9097.1|9091.5|9090|9098.9|9097.6|9087.1|9085.6|1139
1602255600000|2020-10-09 15:00:00|9091.3|9089.8|9091.9|9091|9095.7|9094.8|9088.4|9087.5|717
1602255900000|2020-10-09 15:05:00|9092|9091.1|9090.9|9089.4|9095|9092.7|9088.1|9086.9|548
1602256200000|2020-10-09 15:10:00|9091|9089.5|9089.7|9088.2|9095.3|9093.4|9086.9|9085.6|648
1602256500000|2020-10-09 15:15:00|9089.9|9088.4|9092.7|9091.2|9094.1|9092.1|9086.5|9085.5|809
1602256800000|2020-10-09 15:20:00|9092.8|9091.3|9090.8|9089.3|9094.1|9092.1|9090.1|9088.4|634
1602257100000|2020-10-09 15:25:00|9090.9|9089.4|9085.1|9083.6|9091.5|9090.6|9082.9|9081|651
1602257400000|2020-10-09 15:30:00|9085|9083.5|9086|9085.1|9087.6|9086.7|9083.5|9082.5|694
1602257700000|2020-10-09 15:35:00|9086.1|9085.2|9086.9|9085.4|9087.5|9086|9084.7|9083.5|588
1602258000000|2020-10-09 15:40:00|9087|9085.5|9089.3|9088.4|9089.4|9088.5|9086|9085.1|855
1602258300000|2020-10-09 15:45:00|9089.1|9088.2|9087.8|9086.9|9089.3|9088.2|9087.2|9085.2|677
1602258600000|2020-10-09 15:50:00|9087.6|9086.7|9090.9|9089.4|9091.8|9090.3|9085|9084.1|633
1602258900000|2020-10-09 15:55:00|9090.4|9089.5|9091.1|9086.6|9091.9|9090.5|9084.9|9083.4|823
1602259200000|2020-10-09 16:00:00|9089.7|9088.2|9086.1|9085.2|9094.3|9092|9086|9084.7|923
1602259500000|2020-10-09 16:05:00|9086.4|9084.9|9087.9|9086.4|9091|9089.3|9086.1|9084.8|529
1602259800000|2020-10-09 16:10:00|9087.8|9086.3|9089.6|9088.1|9090.8|9089|9085.7|9083|615
1602260100000|2020-10-09 16:15:00|9089.5|9088|9086.7|9085.8|9089.7|9088.2|9085.2|9082.4|588
1602260400000|2020-10-09 16:20:00|9086.6|9085.7|9087.3|9085.8|9090.7|9088.8|9086.4|9083.6|624
1602260700000|2020-10-09 16:25:00|9087.4|9085.9|9086|9083.1|9087.9|9086.6|9084.1|9081.3|568
1602261000000|2020-10-09 16:30:00|9085.9|9083|9080.3|9078.8|9085.9|9083.3|9080.2|9078.7|509
1602261300000|2020-10-09 16:35:00|9080.2|9078.7|9080|9078.5|9084.2|9081.9|9079|9076.6|755
1602261600000|2020-10-09 16:40:00|9079.9|9078.4|9079.4|9077.9|9084.1|9081.3|9076.5|9075|834
1602261900000|2020-10-09 16:45:00|9079.9|9077.5|9081.7|9080.2|9082.8|9080.9|9079.6|9077.1|602
1602262200000|2020-10-09 16:50:00|9081.9|9080.4|9079.5|9078|9082.6|9081.1|9078.4|9075.4|500
1602262500000|2020-10-09 16:55:00|9079.4|9077.9|9081.6|9080.1|9082.5|9081.6|9078.3|9077|659
1602262800000|2020-10-09 17:00:00|9081.8|9080.3|9079.7|9078.8|9083.6|9082.7|9078.1|9077.2|610
1602263100000|2020-10-09 17:05:00|9079.8|9078.9|9074|9073.1|9080|9079.1|9072.7|9071.8|298
1602263400000|2020-10-09 17:10:00|9073.9|9073|9073|9072.1|9075.1|9074.2|9070.5|9069.6|478
1602263700000|2020-10-09 17:15:00|9072.9|9072|9072.1|9071.2|9073.2|9072.3|9071.8|9070.9|314
1602264000000|2020-10-09 17:20:00|9072.2|9071.3|9072.7|9071.8|9073|9072.1|9070.5|9069.6|337
1602264300000|2020-10-09 17:25:00|9072.8|9071.9|9074.7|9073.8|9075.7|9074.8|9072.4|9071.5|346
1602264600000|2020-10-09 17:30:00|9074.6|9073.7|9074.4|9073.5|9075.3|9074.4|9072.8|9071.9|222
1602264900000|2020-10-09 17:35:00|9074.6|9073.7|9072.7|9071.8|9075.5|9074.6|9072.5|9071.6|258
1602265200000|2020-10-09 17:40:00|9073|9072.1|9072|9071.1|9073.6|9072.7|9071|9070.1|303
1602265500000|2020-10-09 17:45:00|9071.9|9071|9071.3|9070.4|9072.7|9071.8|9070.7|9069.8|415
1602265800000|2020-10-09 17:50:00|9071.2|9070.3|9072.2|9071.3|9073|9072.1|9070.9|9070|354
1602266100000|2020-10-09 17:55:00|9072.3|9071.4|9074|9073.1|9074.5|9073.6|9070.6|9069.7|341
1602266400000|2020-10-09 18:00:00|9074.2|9073.3|9073.6|9072.7|9074.3|9073.4|9072.7|9071.8|483
1602266700000|2020-10-09 18:05:00|9073.5|9072.6|9071.7|9070.8|9073.5|9072.6|9070.9|9070|314
1602267000000|2020-10-09 18:10:00|9071.8|9070.9|9070.8|9069.9|9071.9|9071|9070.6|9069.7|225
1602267300000|2020-10-09 18:15:00|9070.9|9070|9071.1|9070.2|9071.3|9070.4|9070.2|9069.3|242
1602267600000|2020-10-09 18:20:00|9071|9070.1|9071|9070.1|9071.1|9070.2|9070.5|9069.6|141
1602267900000|2020-10-09 18:25:00|9071.1|9070.2|9070.9|9070|9071.4|9070.5|9070.7|9069.8|227
1602268200000|2020-10-09 18:30:00|9071|9070.1|9071.6|9070.7|9072.1|9071.1|9070.6|9069.7|211
1602268500000|2020-10-09 18:35:00|9071.5|9070.6|9070.8|9069.9|9071.8|9070.9|9070.7|9069.8|238
1602268800000|2020-10-09 18:40:00|9070.9|9070|9071.1|9070.2|9071.2|9070.3|9070.3|9069.4|307
1602269100000|2020-10-09 18:45:00|9071|9070.1|9071.1|9070.2|9071.6|9070.7|9070.5|9069.6|213
1602269400000|2020-10-09 18:50:00|9071.2|9070.3|9070.8|9069.9|9071.5|9070.6|9070.7|9069.8|197
1602269700000|2020-10-09 18:55:00|9070.6|9069.7|9071.2|9069.7|9071.4|9070.3|9070.2|9069.3|401
1602270000000|2020-10-09 19:00:00|9071.3|9069.8|9067.9|9067|9071.5|9070.3|9067.7|9066.5|697
1602270300000|2020-10-09 19:05:00|9067.8|9066.9|9069.2|9068.3|9069.8|9068.6|9067.6|9066.7|376
1602270600000|2020-10-09 19:10:00|9069.1|9068.2|9068.4|9067.5|9069.5|9068.5|9068.3|9067.3|143
1602270900000|2020-10-09 19:15:00|9068.7|9067.2|9067.7|9066.8|9068.9|9067.6|9067.5|9066.6|150
1602271200000|2020-10-09 19:20:00|9067.8|9066.9|9067.5|9066.6|9068.3|9067.4|9067.3|9066.4|198
1602271500000|2020-10-09 19:25:00|9067.6|9066.7|9067.4|9066.5|9067.6|9066.7|9067|9066.1|158
1602271800000|2020-10-09 19:30:00|9067.2|9066.3|9066.8|9065.9|9067.3|9066.4|9065.9|9065|226
1602272100000|2020-10-09 19:35:00|9066.7|9065.8|9065.9|9065|9067.9|9067|9065.9|9065|242
1602272400000|2020-10-09 19:40:00|9065.8|9064.9|9065.6|9064.7|9066.5|9065.6|9064.8|9063.9|231
1602272700000|2020-10-09 19:45:00|9065.5|9064.6|9067.1|9066.2|9067.6|9066.7|9065.1|9064.2|312
1602273000000|2020-10-09 19:50:00|9067.2|9066.3|9067.9|9067|9068.2|9067.3|9066.7|9065.8|336
1602273300000|2020-10-09 19:55:00|9068|9067.1|9067.4|9066.5|9069|9068.1|9067.2|9066.1|383
1602273600000|2020-10-09 20:00:00|9067.7|9066.2|9068.9|9067.4|9072.7|9071.2|9067.2|9065.7|524
1602273900000|2020-10-09 20:05:00|9069|9067.5|9067.2|9065.7|9069.2|9067.7|9066.2|9064.7|279
1602274200000|2020-10-09 20:10:00|9067.1|9065.6|9067.7|9066.2|9068.1|9066.6|9066.7|9065.4|266
1602274500000|2020-10-09 20:15:00|9067.6|9066.1|9068.3|9066.8|9068.5|9067|9066.3|9064.8|243
1602274800000|2020-10-09 20:20:00|9068.6|9067.1|9068.3|9066.8|9069|9067.6|9068|9066.5|218
1602275100000|2020-10-09 20:25:00|9068.4|9066.9|9069.3|9067.8|9072.1|9068.3|9067.8|9065.3|233
1602275400000|2020-10-09 20:30:00|9070|9067.5|9068.8|9065.9|9070.8|9068.1|9068.1|9065.3|448
1602275700000|2020-10-09 20:35:00|9068.9|9066|9070.5|9066.7|9071.2|9067.3|9067.8|9064|527
1602276000000|2020-10-09 20:40:00|9069.9|9066.8|9068.1|9065|9071.3|9067.7|9067.2|9064.4|491
1602276300000|2020-10-09 20:45:00|9068.5|9065.1|9069.5|9065.8|9071.9|9068.9|9068.4|9064.8|753
1602276600000|2020-10-09 20:50:00|9069.6|9065.7|9067.9|9062.1|9071|9066.3|9066.8|9061.5|786
1602276900000|2020-10-09 20:55:00|9068.4|9062|9074|9063.8|9075.2|9066.3|9067.7|9060.8|569
1602446400000|2020-10-11 20:00:00|9080.3|9058.3|9079.7|9057.7|9084.2|9062.2|9078.6|9056.9|33
1602446700000|2020-10-11 20:05:00|9080.2|9058.2|9082.5|9060.5|9085.2|9063.2|9075|9053|40
1602447000000|2020-10-11 20:10:00|9084.5|9062.5|9081.8|9059.8|9084.5|9062.5|9081.5|9059.5|6
1602447300000|2020-10-11 20:15:00|9079.2|9057.2|9081.6|9059.6|9083.5|9061.5|9079.2|9057.2|29
1602447600000|2020-10-11 20:20:00|9083.2|9061.2|9087.6|9065.6|9088.6|9066.6|9081.8|9059.8|16
1602447900000|2020-10-11 20:25:00|9083.5|9061.5|9084.5|9062.5|9084.6|9062.6|9080.7|9058.7|15
1602448200000|2020-10-11 20:30:00|9080.3|9058.3|9084.2|9062.2|9084.2|9062.2|9079.1|9057.1|21
1602448500000|2020-10-11 20:35:00|9080|9058|9082.7|9060.7|9083.7|9061.7|9070.6|9053.4|64
1602448800000|2020-10-11 20:40:00|9080.9|9058.9|9079.6|9057.6|9082.1|9060.1|9076.2|9054.2|37
1602449100000|2020-10-11 20:45:00|9079.5|9057.5|9081.4|9059.4|9081.7|9059.7|9079.5|9057.5|9
1602449400000|2020-10-11 20:50:00|9081.6|9059.6|9073.8|9054.8|9081.6|9059.6|9073.7|9054.8|19
1602449700000|2020-10-11 20:55:00|9073.7|9057.1|9076.7|9057|9081.7|9059.7|9073.7|9056.7|29
1602450000000|2020-10-11 21:00:00|9074.6|9055|9075.3|9064.9|9082.8|9068|9072.7|9054.6|166
1602450300000|2020-10-11 21:05:00|9076.2|9064.2|9078.7|9066.7|9079.2|9068.2|9073.4|9063.4|178
1602450600000|2020-10-11 21:10:00|9078.8|9066.8|9075|9068.6|9079.3|9070.2|9075|9064.5|150
1602450900000|2020-10-11 21:15:00|9073.8|9069.6|9077.1|9068.2|9081.5|9069.6|9073.8|9065.1|275
1602451200000|2020-10-11 21:20:00|9076.7|9068.1|9075.4|9067.1|9079.2|9069.8|9074.2|9065|288
1602451500000|2020-10-11 21:25:00|9075.3|9067.2|9077.2|9066.1|9079|9068.8|9074|9064|331
1602451800000|2020-10-11 21:30:00|9077.4|9066.2|9073.6|9063.9|9078|9067.4|9072.5|9063.1|291
1602452100000|2020-10-11 21:35:00|9073.8|9063.6|9074.4|9067.2|9076.6|9068.4|9070|9061.1|454
1602452400000|2020-10-11 21:40:00|9074.7|9067.1|9073.1|9066.4|9075.5|9068|9070.7|9062.9|305
1602452700000|2020-10-11 21:45:00|9073.3|9066.2|9072.2|9065.6|9074.1|9067|9071|9064.2|302
1602453000000|2020-10-11 21:50:00|9072.1|9065.8|9070.3|9065.3|9072.3|9066.9|9069.1|9063.7|345
1602453300000|2020-10-11 21:55:00|9070.1|9065.4|9069.1|9064.2|9071.6|9066|9068.7|9063.6|239
1602453600000|2020-10-11 22:00:00|9070.7|9064.1|9068.3|9065.5|9071|9067.2|9068|9062.2|1538
1602453900000|2020-10-11 22:05:00|9068.5|9065.6|9067.6|9064.4|9068.7|9066|9066.8|9063.6|1070
1602454200000|2020-10-11 22:10:00|9067.4|9064.7|9066.9|9064.6|9068.1|9065.5|9066.1|9063.4|1132
1602454500000|2020-10-11 22:15:00|9067|9064.7|9067.5|9065|9068.1|9066|9066.2|9063.2|1001
1602454800000|2020-10-11 22:20:00|9067.7|9064.9|9065.6|9064.1|9067.7|9065.5|9065.4|9063|416
1602455100000|2020-10-11 22:25:00|9065.7|9064.2|9065.5|9064|9066.6|9064.5|9065.1|9062.7|342
1602455400000|2020-10-11 22:30:00|9065.4|9063.9|9066.9|9064.6|9068.2|9065.3|9065.4|9062.5|442
1602455700000|2020-10-11 22:35:00|9067.1|9064.7|9066.6|9065.1|9067.4|9065.7|9066.3|9063|259
1602456000000|2020-10-11 22:40:00|9066.7|9065.2|9067.3|9065.8|9067.5|9066|9066.5|9065|178
1602456300000|2020-10-11 22:45:00|9067.2|9065.7|9067.8|9066.3|9068.6|9066.6|9067|9065.6|228
1602456600000|2020-10-11 22:50:00|9067.7|9066.2|9067.5|9066|9068.3|9066.8|9067.1|9065.1|196
1602456900000|2020-10-11 22:55:00|9067.6|9066.1|9066.7|9065.2|9068.3|9066.8|9066.5|9064.7|210
1602457200000|2020-10-11 23:00:00|9066.6|9065.1|9067.5|9066|9067.6|9066.1|9066.1|9064.6|190
1602457500000|2020-10-11 23:05:00|9067.6|9066.1|9068.1|9066.6|9068.5|9067|9067.4|9065.9|140
1602457800000|2020-10-11 23:10:00|9068.2|9066.7|9067.5|9066|9068.5|9067|9067|9065.5|136
1602458100000|2020-10-11 23:15:00|9067.6|9066.1|9067.3|9066.4|9067.8|9066.5|9066.9|9065.4|162
1602458400000|2020-10-11 23:20:00|9067.4|9066.5|9069.6|9068.1|9069.9|9068.4|9067.1|9065.8|166
1602458700000|2020-10-11 23:25:00|9069.5|9068|9070.6|9069.1|9070.9|9069.6|9069.1|9067.7|200
1602459000000|2020-10-11 23:30:00|9070.5|9069|9069.1|9067.6|9070.5|9069|9069.1|9067.6|205
1602459300000|2020-10-11 23:35:00|9069.2|9067.7|9069.1|9068.2|9069.8|9068.6|9068.2|9066.9|244
1602459600000|2020-10-11 23:40:00|9069|9068.1|9070.3|9068.8|9070.5|9069|9068.5|9067.2|181
1602459900000|2020-10-11 23:45:00|9070.4|9068.9|9068|9066.5|9070.5|9069|9067.2|9065.6|188
1602460200000|2020-10-11 23:50:00|9067.9|9066.4|9068.2|9066.7|9069|9067.8|9067.6|9066.4|73
1602460500000|2020-10-11 23:55:00|9068.1|9066.6|9068.5|9067|9068.6|9067.1|9067.5|9066|246
1602460800000|2020-10-12 00:00:00|9068.6|9067.1|9068.9|9067.4|9069.2|9067.7|9067.7|9066.4|255
1602461100000|2020-10-12 00:05:00|9068.8|9067.3|9069.5|9068.6|9069.8|9068.8|9067.2|9065.7|319
1602461400000|2020-10-12 00:10:00|9069.6|9068.7|9069.7|9068.2|9071.6|9070.1|9069.1|9067.7|282
1602461700000|2020-10-12 00:15:00|9069.9|9068.4|9068.4|9066.9|9070.3|9068.7|9067.9|9065.2|379
1602462000000|2020-10-12 00:20:00|9068.5|9067|9067.6|9066.1|9069|9067.8|9067.4|9065.1|339
1602462300000|2020-10-12 00:25:00|9067.5|9066|9067.7|9066.2|9068.8|9066.4|9067.1|9064.9|277
1602462600000|2020-10-12 00:30:00|9067.8|9066.3|9068.4|9066.9|9069.3|9067.2|9067.5|9065.1|257
1602462900000|2020-10-12 00:35:00|9068.3|9066.8|9069.2|9066.3|9069.8|9067.7|9067.8|9065.6|379
1602463200000|2020-10-12 00:40:00|9068.5|9067|9068.4|9066.1|9069.4|9067.7|9067.3|9065.3|228
1602463500000|2020-10-12 00:45:00|9068.5|9066|9068.6|9067.1|9070.8|9067.5|9067.7|9065.1|452
1602463800000|2020-10-12 00:50:00|9068.1|9067.2|9067.6|9066.1|9070.1|9067.7|9067.4|9065.5|371
1602464100000|2020-10-12 00:55:00|9067.5|9066|9067.4|9065.9|9070.3|9066.9|9066.4|9064.1|425
1602464400000|2020-10-12 01:00:00|9068.1|9065.1|9068.9|9067.4|9070.2|9067.7|9067.2|9063.9|585
1602464700000|2020-10-12 01:05:00|9068.8|9067.3|9070|9068.5|9071.3|9068.6|9068.3|9066|282
1602465000000|2020-10-12 01:10:00|9069.9|9068.4|9071.9|9069.2|9072.1|9070|9069.4|9068.1|340
1602465300000|2020-10-12 01:15:00|9071.8|9069.3|9070.4|9068.9|9072.4|9069.9|9069.9|9067.7|751
1602465600000|2020-10-12 01:20:00|9070.5|9069|9070.4|9068.9|9072.1|9069.9|9070|9067.1|596
1602465900000|2020-10-12 01:25:00|9070.7|9068.5|9071.6|9070.1|9072.4|9070.6|9070.2|9067.4|660
1602466200000|2020-10-12 01:30:00|9072|9070.5|9072|9070.5|9073|9071.5|9071.4|9069.9|469
1602466500000|2020-10-12 01:35:00|9072.1|9070.6|9072.6|9071.1|9073.1|9071.6|9071.8|9070.3|320
1602466800000|2020-10-12 01:40:00|9072.5|9071|9070.7|9069.8|9073.2|9071.9|9069.8|9068.5|338
1602467100000|2020-10-12 01:45:00|9070.8|9069.9|9071|9068.8|9072.8|9069.9|9069.7|9067.1|396
1602467400000|2020-10-12 01:50:00|9070.7|9069.2|9070.6|9069.1|9072.9|9069.8|9070|9067.6|324
1602467700000|2020-10-12 01:55:00|9070.5|9069|9071.2|9069.7|9071.9|9070.4|9069.9|9068.7|248
1602468000000|2020-10-12 02:00:00|9071.3|9069.8|9071.1|9069.6|9071.6|9070.2|9070.5|9069.3|269
1602468300000|2020-10-12 02:05:00|9071.2|9069.7|9071.7|9070.2|9071.8|9070.5|9070.4|9069.1|275
1602468600000|2020-10-12 02:10:00|9071.6|9070.1|9072.1|9070.6|9072.5|9071.3|9071.1|9069.6|296
1602468900000|2020-10-12 02:15:00|9072.2|9070.7|9072|9070.5|9072.3|9071|9071.3|9070.1|253
1602469200000|2020-10-12 02:20:00|9072.1|9070.6|9072|9071.1|9072.3|9071.1|9071.4|9070.3|161
1602469500000|2020-10-12 02:25:00|9071.9|9071|9071.7|9070.8|9072.3|9071.1|9071.4|9070.2|169
1602469800000|2020-10-12 02:30:00|9071.6|9070.7|9071.6|9070.1|9071.9|9071|9070.7|9069.3|237
1602470100000|2020-10-12 02:35:00|9071.5|9070|9071.3|9069.8|9071.6|9070.4|9070.3|9069.4|284
1602470400000|2020-10-12 02:40:00|9071.4|9069.9|9070.9|9070|9071.4|9070.2|9069.9|9068.9|243
1602470700000|2020-10-12 02:45:00|9070.7|9069.8|9069.5|9068.6|9070.8|9069.8|9069.3|9068|185
1602471000000|2020-10-12 02:50:00|9069.3|9068.4|9070|9069.1|9070.8|9069.6|9069.2|9068|152
1602471300000|2020-10-12 02:55:00|9069.9|9069|9071.5|9070|9072|9070.7|9069.9|9069|189
1602471600000|2020-10-12 03:00:00|9071.6|9070.1|9070.6|9069.1|9071.6|9070.5|9070.3|9069|149
1602471900000|2020-10-12 03:05:00|9070.7|9069.2|9071.5|9070|9071.9|9070.7|9070.3|9069|194
1602472200000|2020-10-12 03:10:00|9071.6|9070.1|9071.2|9069.7|9072.2|9071|9070.7|9069.4|204
1602472500000|2020-10-12 03:15:00|9071.1|9069.6|9071.3|9070.4|9072|9070.7|9070.6|9069.1|207
1602472800000|2020-10-12 03:20:00|9071.4|9070.5|9070.7|9069.8|9071.7|9070.5|9070.5|9069.5|237
1602473100000|2020-10-12 03:25:00|9070.8|9069.9|9071|9070.1|9071.8|9070.4|9070.6|9069.3|209
1602473400000|2020-10-12 03:30:00|9070.9|9070|9070.7|9069.8|9071.3|9070.4|9070.4|9069.1|177
1602473700000|2020-10-12 03:35:00|9070.8|9069.9|9070.1|9069.2|9071.3|9070.2|9069.9|9068.8|158
1602474000000|2020-10-12 03:40:00|9070|9069.1|9070.1|9069.2|9070.5|9069.6|9069.7|9068.8|89
1602474300000|2020-10-12 03:45:00|9070|9069.1|9069.7|9068.8|9070.2|9069.3|9069.4|9068.1|117
1602474600000|2020-10-12 03:50:00|9069.6|9068.7|9068.6|9067.7|9069.7|9068.7|9068.4|9067.5|127
1602474900000|2020-10-12 03:55:00|9068.5|9067.6|9068|9067.1|9069|9068.1|9067.5|9066.6|178
1602475200000|2020-10-12 04:00:00|9067.8|9066.9|9067.6|9066.7|9068.1|9067.2|9066.6|9065.7|145
1602475500000|2020-10-12 04:05:00|9067.7|9066.8|9067.9|9067|9068.2|9067.3|9067.6|9066.7|130
1602475800000|2020-10-12 04:10:00|9068|9067.1|9067.1|9066.2|9068.2|9067.3|9067.1|9066.2|90
1602476100000|2020-10-12 04:15:00|9067.2|9066.3|9066.6|9065.7|9067.6|9066.7|9066.4|9065.5|94
1602476400000|2020-10-12 04:20:00|9066.5|9065.6|9064.8|9063.9|9066.6|9065.7|9064.8|9063.9|171
1602476700000|2020-10-12 04:25:00|9064.9|9064|9065.4|9064.5|9066.3|9065.2|9063.8|9062.5|199
1602477000000|2020-10-12 04:30:00|9065.5|9064.6|9066.2|9064.7|9066.2|9065|9065.2|9064|110
1602477300000|2020-10-12 04:35:00|9066.3|9064.8|9066.3|9065.4|9066.9|9066|9065.4|9064.2|178
1602477600000|2020-10-12 04:40:00|9066.2|9065.3|9065.5|9064.6|9066.5|9065.6|9065.5|9064.6|112
1602477900000|2020-10-12 04:45:00|9065.6|9064.7|9065.8|9064.9|9065.9|9065|9064.9|9063.9|139
1602478200000|2020-10-12 04:50:00|9065.9|9065|9064.8|9063.9|9066|9065.1|9064.7|9063.8|110
1602478500000|2020-10-12 04:55:00|9064.9|9064|9063.4|9062.5|9064.9|9064|9063.2|9062.3|194
1602478800000|2020-10-12 05:00:00|9063.5|9062.6|9062.3|9061.4|9064|9062.9|9062|9061|222
1602479100000|2020-10-12 05:05:00|9062.4|9061.5|9061.8|9060.9|9062.4|9061.5|9061.1|9060.1|139
1602479400000|2020-10-12 05:10:00|9061.7|9060.8|9063.8|9062.9|9063.8|9062.9|9061.4|9060.3|151
1602479700000|2020-10-12 05:15:00|9063.7|9062.8|9064.4|9062.9|9064.6|9063.2|9062.9|9061.8|160
1602480000000|2020-10-12 05:20:00|9064.5|9063|9064.8|9063.9|9065.5|9064.6|9064|9062.9|168
1602480300000|2020-10-12 05:25:00|9064.7|9063.8|9064.7|9063.8|9065.4|9064.5|9064.2|9063.3|197
1602480600000|2020-10-12 05:30:00|9064.6|9063.7|9066|9065.1|9066.8|9065.6|9064.5|9063.6|171
1602480900000|2020-10-12 05:35:00|9066.1|9065.2|9066.5|9065.6|9066.7|9065.8|9065.9|9065|189
1602481200000|2020-10-12 05:40:00|9066.6|9065.7|9065.4|9063.9|9066.7|9065.8|9065.1|9063.7|250
1602481500000|2020-10-12 05:45:00|9065.5|9064|9065.9|9065|9066.7|9065.8|9064.9|9063.5|248
1602481800000|2020-10-12 05:50:00|9065.8|9064.9|9063.6|9062.7|9066.1|9065|9063.2|9062.3|215
1602482100000|2020-10-12 05:55:00|9063.5|9062.6|9063.4|9061.9|9063.6|9062.7|9062|9060.6|256
1602482400000|2020-10-12 06:00:00|9063.3|9061.8|9059.5|9058|9063.3|9061.9|9059|9057.5|418
1602482700000|2020-10-12 06:05:00|9059.1|9058.2|9062.6|9061.1|9063|9061.7|9057.8|9056.5|622
1602483000000|2020-10-12 06:10:00|9062.5|9061|9053.9|9053|9062.6|9061.4|9052.7|9051.4|606
1602483300000|2020-10-12 06:15:00|9054|9053.1|9053.5|9052.6|9054.9|9053.6|9052.7|9051.5|332
1602483600000|2020-10-12 06:20:00|9053.4|9052.5|9053.2|9052.3|9054.8|9053.4|9052.9|9052|226
1602483900000|2020-10-12 06:25:00|9053.1|9052.2|9054.4|9052.9|9054.9|9053.4|9052.3|9051.4|390
1602484200000|2020-10-12 06:30:00|9054.3|9052.8|9055|9054.1|9055.5|9054.5|9053.2|9051.2|453
1602484500000|2020-10-12 06:35:00|9055.2|9054.3|9055.9|9055|9055.9|9055|9054.2|9053.3|259
1602484800000|2020-10-12 06:40:00|9055.8|9054.9|9057.1|9056.2|9058.2|9057.3|9055.6|9054.7|441
1602485100000|2020-10-12 06:45:00|9057.2|9055.7|9054.9|9054|9057.3|9056.4|9054.2|9053.3|391
1602485400000|2020-10-12 06:50:00|9055|9054.1|9054.4|9053.5|9056.4|9055.2|9053.2|9052.3|488
1602485700000|2020-10-12 06:55:00|9054.5|9053.6|9054.5|9053.6|9056.8|9055.7|9054|9053.1|423
1602486000000|2020-10-12 07:00:00|9054.4|9053.5|9054.1|9053.2|9057.3|9056|9053.5|9052|725
1602486300000|2020-10-12 07:05:00|9054|9053.1|9054.6|9053.7|9055.9|9054.4|9049.2|9048.3|602
1602486600000|2020-10-12 07:10:00|9054.5|9053.6|9055.3|9053.8|9056.8|9055.4|9052.1|9050.6|772
1602486900000|2020-10-12 07:15:00|9055.4|9053.9|9056.4|9054.9|9057.3|9055.8|9054.9|9053|545
1602487200000|2020-10-12 07:20:00|9056.3|9054.8|9052.9|9052|9058.3|9055.9|9051.6|9049.2|929
1602487500000|2020-10-12 07:25:00|9052.8|9051.9|9056.6|9053.1|9056.6|9054.9|9052.4|9051.3|599
1602487800000|2020-10-12 07:30:00|9056.3|9053.3|9059.2|9058.3|9060.2|9058.7|9054.4|9052.9|603
1602488100000|2020-10-12 07:35:00|9059.1|9058.2|9063.2|9062.3|9064.4|9062.4|9058.7|9057.6|598
1602488400000|2020-10-12 07:40:00|9063.1|9062.2|9067.3|9065.8|9067.6|9066.5|9063|9061.9|455
1602488700000|2020-10-12 07:45:00|9067.4|9065.9|9069|9068.1|9069.2|9068.3|9065.2|9063.7|666
1602489000000|2020-10-12 07:50:00|9068.9|9068|9069.8|9068.9|9072.6|9070.3|9067.6|9066.7|575
1602489300000|2020-10-12 07:55:00|9069.7|9068.8|9071.2|9069.7|9076.1|9075|9069.4|9067.7|837
1602489600000|2020-10-12 08:00:00|9071.1|9069.6|9066.6|9065.7|9072.3|9070.8|9066.2|9065.2|598
1602489900000|2020-10-12 08:05:00|9066.5|9065.6|9068.5|9067|9069.6|9067.3|9063.8|9061.2|831
1602490200000|2020-10-12 08:10:00|9068.6|9067.1|9064.9|9063.4|9073|9070.5|9064.4|9062.2|586
1602490500000|2020-10-12 08:15:00|9065.4|9063|9070.3|9068.8|9071.5|9070.2|9064|9061.9|578
1602490800000|2020-10-12 08:20:00|9070.2|9068.7|9065.2|9063.7|9070.3|9068.9|9064.4|9062.9|509
1602491100000|2020-10-12 08:25:00|9064.9|9064|9065.6|9063.4|9066.7|9065.1|9062.8|9061.4|526
1602491400000|2020-10-12 08:30:00|9065.7|9063.5|9066.2|9064.7|9066.6|9065.2|9063|9061.5|494
1602491700000|2020-10-12 08:35:00|9066.1|9064.6|9073.1|9070.7|9075.2|9073.9|9065.5|9064|649
1602492000000|2020-10-12 08:40:00|9073.2|9070.6|9070.1|9069.2|9073.8|9071.2|9068.7|9065.8|919
1602492300000|2020-10-12 08:45:00|9070.7|9067.9|9068.3|9065.7|9071.8|9069.7|9067.1|9065|510
1602492600000|2020-10-12 08:50:00|9068.2|9066.1|9067.2|9065.7|9069.9|9067.7|9066.5|9062.7|625
1602492900000|2020-10-12 08:55:00|9067.3|9065.8|9076.9|9073.7|9077.8|9075|9067|9064.9|821
1602493200000|2020-10-12 09:00:00|9077|9073.6|9078.6|9077.1|9079.5|9078.2|9074.8|9071|564
1602493500000|2020-10-12 09:05:00|9078.5|9077|9078.9|9077.4|9079.5|9078|9076.4|9075.1|403
1602493800000|2020-10-12 09:10:00|9078.8|9077.3|9073.1|9070.5|9079.2|9077.7|9073.1|9069.3|439
1602494100000|2020-10-12 09:15:00|9073.2|9070.4|9068.3|9066.8|9074.8|9072.4|9066.9|9064.5|606
1602494400000|2020-10-12 09:20:00|9068.2|9066.7|9065.2|9064.3|9068.8|9067.3|9064.9|9063.7|522
1602494700000|2020-10-12 09:25:00|9065.1|9064.2|9065.4|9063.9|9068.6|9067.4|9064.8|9063.2|429
1602495000000|2020-10-12 09:30:00|9065.3|9063.8|9067.5|9066|9068.4|9066.9|9064.6|9063.2|595
1602495300000|2020-10-12 09:35:00|9067.4|9065.9|9067.4|9065.9|9068.4|9066.9|9065.9|9064.7|509
1602495600000|2020-10-12 09:40:00|9067.5|9066|9067.7|9066.2|9069.1|9067.5|9066.9|9065.3|432
1602495900000|2020-10-12 09:45:00|9067.6|9066.1|9064.1|9063.2|9068.6|9066.5|9063.6|9062.1|444
1602496200000|2020-10-12 09:50:00|9064.2|9063.3|9064|9062.5|9066.8|9065.3|9063.6|9062.1|453
1602496500000|2020-10-12 09:55:00|9064.1|9062.6|9060.6|9059.7|9065.5|9064|9060.4|9059.3|443
1602496800000|2020-10-12 10:00:00|9060.7|9059.8|9069.2|9067.7|9070.4|9068.5|9060.7|9059.8|476
1602497100000|2020-10-12 10:05:00|9069.3|9067.8|9066.9|9065.4|9069.8|9068.3|9064.4|9062.9|381
1602497400000|2020-10-12 10:10:00|9066.8|9065.3|9067.8|9066.3|9068.4|9066.4|9064.8|9063.3|405
1602497700000|2020-10-12 10:15:00|9068.2|9065.7|9067.3|9065.8|9069.1|9067.7|9066.5|9065.4|388
1602498000000|2020-10-12 10:20:00|9067.5|9066|9066.5|9065|9069.9|9069|9066.1|9065|397
1602498300000|2020-10-12 10:25:00|9066.3|9065.4|9064.5|9063.6|9066.5|9065.4|9064.5|9063.3|281
1602498600000|2020-10-12 10:30:00|9064.4|9063.5|9066.5|9065|9066.6|9065.1|9063.7|9062.6|316
1602498900000|2020-10-12 10:35:00|9066.6|9065.1|9065.8|9064.9|9069.8|9068.5|9065.7|9064.5|341
1602499200000|2020-10-12 10:40:00|9065.9|9065|9068.6|9067.1|9068.8|9067.6|9065.4|9064.3|291
1602499500000|2020-10-12 10:45:00|9068.9|9067.4|9073.3|9071.8|9074|9072.7|9068.8|9067.3|418
1602499800000|2020-10-12 10:50:00|9073.2|9071.7|9071.2|9069.7|9074|9072.7|9069.5|9068|474
1602500100000|2020-10-12 10:55:00|9071|9070.1|9066.4|9064.9|9071.3|9070.1|9065.9|9064.7|418
1602500400000|2020-10-12 11:00:00|9066.2|9064.7|9061.2|9060.3|9069.1|9067.6|9061.1|9060.2|500
1602500700000|2020-10-12 11:05:00|9061|9060.1|9061.9|9060.4|9063.5|9062|9059.5|9058.6|506
1602501000000|2020-10-12 11:10:00|9062|9060.5|9060.8|9059.3|9062.2|9060.8|9059.9|9058.7|426
1602501300000|2020-10-12 11:15:00|9060.2|9058.7|9061.6|9060.7|9062.8|9061.3|9056.6|9055.3|499
1602501600000|2020-10-12 11:20:00|9061.7|9060.8|9060.8|9059.3|9062|9061.1|9059.8|9058.8|484
1602501900000|2020-10-12 11:25:00|9060.6|9059.1|9059.3|9057.8|9060.6|9059.1|9058.1|9057.1|425
1602502200000|2020-10-12 11:30:00|9059.2|9057.7|9057.2|9056.3|9060.4|9059.1|9056.6|9055.7|433
1602502500000|2020-10-12 11:35:00|9057.1|9056.2|9058.5|9057.6|9061.3|9060.1|9056.8|9055.9|439
1602502800000|2020-10-12 11:40:00|9058.7|9057.8|9059.3|9057.8|9059.7|9058.2|9057.3|9056.4|354
1602503100000|2020-10-12 11:45:00|9059.4|9057.9|9054.3|9053.4|9059.5|9057.9|9054.2|9053.1|372
1602503400000|2020-10-12 11:50:00|9054.2|9053.3|9055.8|9054.3|9056|9054.5|9052.1|9051.2|494
1602503700000|2020-10-12 11:55:00|9055.7|9054.2|9059.2|9056.5|9059.2|9057.2|9053.7|9052.5|534
1602504000000|2020-10-12 12:00:00|9059.1|9057.3|9053.3|9052.4|9059.5|9057.4|9051.4|9050.3|695
1602504300000|2020-10-12 12:05:00|9053.4|9052.5|9056.8|9055.9|9056.9|9055.9|9053.1|9052.2|464
1602504600000|2020-10-12 12:10:00|9056.7|9055.8|9061.2|9059.7|9062|9060.8|9056.6|9055.7|545
1602504900000|2020-10-12 12:15:00|9061|9059.5|9061.3|9060.4|9061.7|9060.5|9058.1|9056.6|587
1602505200000|2020-10-12 12:20:00|9061.2|9060.3|9054.9|9054|9061.2|9060.3|9054.1|9053|555
1602505500000|2020-10-12 12:25:00|9055.2|9054.3|9057.3|9054.9|9060.9|9058.9|9054.8|9053.8|644
1602505800000|2020-10-12 12:30:00|9056.9|9055.4|9057.1|9056.2|9059.5|9058.5|9055.7|9054.4|533
1602506100000|2020-10-12 12:35:00|9057|9056.1|9059.3|9057.8|9062.1|9060.6|9056|9055.1|446
1602506400000|2020-10-12 12:40:00|9059.4|9057.9|9059|9057.5|9061.4|9059.9|9056.4|9055.3|506
1602506700000|2020-10-12 12:45:00|9059.1|9057.6|9059.8|9058.3|9062.2|9061.1|9058.7|9056.5|471
1602507000000|2020-10-12 12:50:00|9059.7|9058.2|9059.2|9058.3|9062.1|9060.6|9057.6|9056.7|603
1602507300000|2020-10-12 12:55:00|9059.3|9058.4|9056.4|9054.1|9059.4|9058.5|9052.6|9051.7|661
1602507600000|2020-10-12 13:00:00|9055.9|9054.4|9056.6|9055.7|9058.6|9057.7|9055.4|9053.9|633
1602507900000|2020-10-12 13:05:00|9056.7|9055.8|9057.1|9056.2|9059.2|9057.7|9056.1|9055.2|544
1602508200000|2020-10-12 13:10:00|9057.2|9056.3|9059|9055.5|9059.5|9057.6|9052.8|9051.9|597
1602508500000|2020-10-12 13:15:00|9059.2|9055.3|9054.3|9052.8|9059.2|9056.1|9051.5|9050.6|446
1602508800000|2020-10-12 13:20:00|9054.4|9052.9|9054.9|9054|9055.3|9054.2|9052.6|9051.7|371
1602509100000|2020-10-12 13:25:00|9054.8|9053.9|9055.6|9054.7|9056.3|9054.8|9053.2|9052.3|325
1602509400000|2020-10-12 13:30:00|9055.8|9054.3|9055.9|9055|9058.1|9056.2|9054.3|9052.9|845
1602509700000|2020-10-12 13:35:00|9056|9055.1|9055.7|9054.8|9057.4|9056.5|9055.3|9054.4|518
1602510000000|2020-10-12 13:40:00|9055.6|9054.7|9058.2|9056.7|9060.6|9059.7|9055.3|9054.4|477
1602510300000|2020-10-12 13:45:00|9058.1|9056.6|9057.7|9056.8|9059.5|9058.1|9056.8|9055.8|367
1602510600000|2020-10-12 13:50:00|9057.8|9056.9|9056.6|9055.7|9058.1|9057.2|9055.8|9054.9|503
1602510900000|2020-10-12 13:55:00|9056.4|9055.5|9058.7|9057.8|9059.3|9058.4|9055.8|9054.9|524
1602511200000|2020-10-12 14:00:00|9058.6|9057.7|9060.3|9059.4|9062|9060.5|9058|9057.1|550
1602511500000|2020-10-12 14:05:00|9060.4|9059.5|9061.5|9060.6|9062.4|9061.5|9058.4|9057.5|446
1602511800000|2020-10-12 14:10:00|9061.4|9060.5|9061.3|9060.4|9061.9|9061|9057.3|9056.4|567
1602512100000|2020-10-12 14:15:00|9061.2|9060.3|9059.2|9058.3|9062.7|9061.4|9056.8|9055.9|690
1602512400000|2020-10-12 14:20:00|9059.1|9058.2|9056.5|9055.6|9061.6|9060.3|9056.5|9055.6|555
1602512700000|2020-10-12 14:25:00|9056.6|9055.7|9056|9055.1|9060.1|9058.9|9055.4|9054.5|682
1602513000000|2020-10-12 14:30:00|9055.8|9054.9|9057.9|9057|9059.2|9057.7|9054.1|9053|577
1602513300000|2020-10-12 14:35:00|9058.1|9057.2|9054.4|9053.5|9058.5|9057.6|9054.4|9053.5|550
1602513600000|2020-10-12 14:40:00|9054.5|9053.6|9053.5|9052.6|9057.5|9056|9051.2|9050.3|752
1602513900000|2020-10-12 14:45:00|9053.3|9052.4|9045.7|9044.8|9053.6|9052.7|9042.6|9041.7|673
1602514200000|2020-10-12 14:50:00|9045.6|9044.7|9041.6|9040.7|9048|9047.1|9037.3|9036.1|872
1602514500000|2020-10-12 14:55:00|9041.2|9040.3|9044.1|9042.6|9044.7|9043.8|9038.1|9037.2|847
1602514800000|2020-10-12 15:00:00|9044|9042.5|9039.8|9038.9|9044.4|9043.5|9039.5|9038|885
1602515100000|2020-10-12 15:05:00|9039.3|9038.4|9040.2|9039.3|9042.2|9041.3|9039|9038.1|486
1602515400000|2020-10-12 15:10:00|9040.3|9039.4|9038.7|9037.8|9041.9|9041|9038.4|9037.5|373
1602515700000|2020-10-12 15:15:00|9038.6|9037.7|9031.4|9030.5|9039.8|9037.7|9030.6|9029.7|669
1602516000000|2020-10-12 15:20:00|9031.3|9030.4|9030.8|9029.9|9033.7|9032.8|9028.7|9027.8|451
1602516300000|2020-10-12 15:25:00|9030.9|9030|9032.5|9031.6|9033.8|9032.9|9030.9|9030|414
1602516600000|2020-10-12 15:30:00|9032.6|9031.7|9034.8|9033.9|9035.9|9035|9032.1|9031.2|577
1602516900000|2020-10-12 15:35:00|9034.7|9033.8|9034.5|9033.6|9037.3|9036.4|9034.3|9033.4|438
1602517200000|2020-10-12 15:40:00|9034.4|9033.5|9036|9035.1|9036|9035.1|9033.4|9032.5|389
1602517500000|2020-10-12 15:45:00|9035.9|9035|9037.3|9036.4|9037.9|9037|9034.7|9033.8|437
1602517800000|2020-10-12 15:50:00|9037.2|9036.3|9037.4|9036.5|9037.9|9037|9034.3|9033.4|556
1602518100000|2020-10-12 15:55:00|9037.3|9036.4|9037.9|9036.4|9041|9039.5|9034.1|9033.2|631
1602518400000|2020-10-12 16:00:00|9037.4|9036.5|9038.3|9037.4|9042.8|9041.3|9036.5|9035.4|752
1602518700000|2020-10-12 16:05:00|9038.2|9037.3|9036.8|9035.9|9039.1|9038.2|9036|9035.1|432
1602519000000|2020-10-12 16:10:00|9036.9|9036|9036.2|9035.3|9037.1|9036.2|9035.6|9034.7|374
1602519300000|2020-10-12 16:15:00|9036.1|9035.2|9036|9035.1|9037|9036.1|9034.2|9032.8|515
1602519600000|2020-10-12 16:20:00|9035.9|9035|9039.8|9038.9|9040.1|9039.2|9034.8|9033.4|590
1602519900000|2020-10-12 16:25:00|9039.7|9038.8|9038.9|9038|9041.7|9040.8|9038|9037.1|567
1602520200000|2020-10-12 16:30:00|9038.8|9037.9|9041.2|9040.3|9041.3|9040.4|9037.3|9036.4|600
1602520500000|2020-10-12 16:35:00|9041.1|9040.2|9044|9043.1|9044.7|9043.8|9041|9040.1|456
1602520800000|2020-10-12 16:40:00|9043.9|9043|9042.5|9041.6|9043.9|9043|9042.1|9041.2|266
1602521100000|2020-10-12 16:45:00|9042.4|9041.5|9041.4|9040.5|9042.9|9042|9040.8|9039.9|312
1602521400000|2020-10-12 16:50:00|9041.5|9040.6|9040.1|9039.2|9041.9|9041|9039.9|9039|291
1602521700000|2020-10-12 16:55:00|9040|9039.1|9041.9|9041|9042.5|9041.6|9039.2|9038.3|279
1602522000000|2020-10-12 17:00:00|9042|9041.1|9038.9|9038|9042.1|9041.2|9038.6|9037.7|352
1602522300000|2020-10-12 17:05:00|9039.2|9038.3|9039.1|9038.2|9041|9040.1|9038.7|9037.8|402
1602522600000|2020-10-12 17:10:00|9039.2|9038.3|9040.5|9039.6|9040.8|9039.9|9038.3|9037.4|277
1602522900000|2020-10-12 17:15:00|9040.4|9039.5|9041.4|9040.5|9041.7|9040.8|9039.2|9038.3|329
1602523200000|2020-10-12 17:20:00|9041.5|9040.6|9039.3|9038.4|9042.9|9042|9039.1|9038.2|338
1602523500000|2020-10-12 17:25:00|9039.2|9038.3|9037|9036.1|9039.2|9038.3|9036.3|9035.4|261
1602523800000|2020-10-12 17:30:00|9036.9|9036|9036.1|9035.2|9037.3|9036.3|9035.8|9034.9|286
1602524100000|2020-10-12 17:35:00|9036|9035.1|9036|9035.1|9036.4|9035.5|9035.2|9034.3|275
1602524400000|2020-10-12 17:40:00|9035.9|9035|9036.8|9035.9|9037.2|9036.3|9035.9|9035|294
1602524700000|2020-10-12 17:45:00|9036.7|9035.8|9037.4|9036.5|9038.1|9037.2|9035.9|9035|301
1602525000000|2020-10-12 17:50:00|9037.6|9036.7|9036.3|9035.4|9037.9|9037|9035.6|9034.7|304
1602525300000|2020-10-12 17:55:00|9036.4|9035.5|9036.6|9035.7|9037|9036.1|9035.6|9034.7|309
1602525600000|2020-10-12 18:00:00|9036.7|9035.8|9035.3|9034.4|9037.1|9035.9|9035.2|9034.3|318
1602525900000|2020-10-12 18:05:00|9035.4|9034.5|9035|9034.1|9035.4|9034.5|9033.7|9032.8|248
1602526200000|2020-10-12 18:10:00|9035.1|9034.2|9035.8|9034.9|9036|9035.1|9034.6|9033.7|312
1602526500000|2020-10-12 18:15:00|9035.9|9035|9036.5|9035.6|9037.3|9036.4|9035.6|9034.6|248
1602526800000|2020-10-12 18:20:00|9036.6|9035.7|9035.7|9034.8|9036.7|9035.8|9034.6|9033.7|273
1602527100000|2020-10-12 18:25:00|9035.8|9034.9|9036.9|9036|9037.6|9036.7|9035.7|9034.8|284
1602527400000|2020-10-12 18:30:00|9037|9036.1|9036.9|9036|9037.2|9036.3|9036.4|9035.5|196
1602527700000|2020-10-12 18:35:00|9037|9036.1|9039.6|9038.7|9039.9|9039|9036.8|9035.9|235
1602528000000|2020-10-12 18:40:00|9039.7|9038.8|9041|9040.1|9041.3|9040.4|9039.2|9038.3|260
1602528300000|2020-10-12 18:45:00|9040.9|9040|9041.5|9040.6|9041.7|9040.8|9040.4|9039.5|230
1602528600000|2020-10-12 18:50:00|9041.6|9040.7|9041.6|9040.7|9042.1|9041.2|9041|9040.1|184
1602528900000|2020-10-12 18:55:00|9041.5|9040.6|9042.2|9041.3|9042.4|9041.5|9040.7|9039.8|299
1602529200000|2020-10-12 19:00:00|9042.3|9041.4|9041.3|9040.4|9042.3|9041.4|9040.3|9039.4|284
1602529500000|2020-10-12 19:05:00|9041.4|9040.5|9040.3|9039.4|9041.6|9040.7|9039.2|9038.3|221
1602529800000|2020-10-12 19:10:00|9040.2|9039.3|9041.1|9039.6|9041.2|9040.1|9039.9|9039|210
1602530100000|2020-10-12 19:15:00|9041.2|9039.7|9041|9040.1|9041.4|9040.5|9040.3|9039.4|265
1602530400000|2020-10-12 19:20:00|9040.9|9040|9041.3|9040.4|9041.4|9040.5|9040.1|9039.2|188
1602530700000|2020-10-12 19:25:00|9041.2|9040.3|9040.9|9040|9041.7|9040.8|9040.3|9039.4|191
1602531000000|2020-10-12 19:30:00|9040.8|9039.9|9040.9|9040|9041.9|9041|9040.4|9039.5|356
1602531300000|2020-10-12 19:35:00|9040.8|9039.9|9042.3|9041.4|9042.4|9041.5|9040.4|9039.5|247
1602531600000|2020-10-12 19:40:00|9042.4|9041.5|9041.3|9039.8|9042.4|9041.5|9041.1|9039.8|279
1602531900000|2020-10-12 19:45:00|9041.4|9039.9|9040.1|9038.6|9041.9|9040.2|9039.9|9037.8|383
1602532200000|2020-10-12 19:50:00|9040.2|9038.7|9041.2|9040.3|9041.9|9040.5|9040.2|9037.5|386
1602532500000|2020-10-12 19:55:00|9041.3|9040.4|9042.2|9040.7|9043.8|9041.4|9040.3|9035.5|546
1602532800000|2020-10-12 20:00:00|9043.4|9039.7|9041.1|9039.6|9046.3|9041.1|9040.2|9036.5|471
1602533100000|2020-10-12 20:05:00|9041|9039.5|9041.5|9040.6|9042.1|9040.8|9040.8|9039.5|203
1602533400000|2020-10-12 20:10:00|9041.4|9040.5|9042|9040.5|9042.1|9040.6|9041|9039.8|188
1602533700000|2020-10-12 20:15:00|9041.9|9040.4|9042.4|9040.9|9042.4|9041.2|9041.4|9040.2|99
1602534000000|2020-10-12 20:20:00|9042.1|9041.2|9042|9040.5|9042.6|9041.5|9042|9040.5|101
1602534300000|2020-10-12 20:25:00|9042.1|9040.6|9042|9041.1|9042.9|9041.6|9041.2|9040.1|184
1602534600000|2020-10-12 20:30:00|9041.8|9040.9|9041.3|9040.4|9042.2|9041.3|9041.1|9040.2|174
1602534900000|2020-10-12 20:35:00|9041.4|9040.5|9040.8|9039.9|9041.6|9040.5|9040.3|9038.1|214
1602535200000|2020-10-12 20:40:00|9040.9|9040|9042.4|9040.9|9042.4|9041.1|9040.9|9039.6|156
1602535500000|2020-10-12 20:45:00|9042.5|9041|9042.5|9041|9042.8|9041.6|9041.8|9040.6|241
1602535800000|2020-10-12 20:50:00|9042.6|9041.1|9042.9|9041.4|9043.2|9041.7|9042.1|9040.4|234
1602536100000|2020-10-12 20:55:00|9042.8|9041.3|9046.3|9038.8|9046.6|9041.8|9041.7|9035.7|378
1602536400000|2020-10-12 21:00:00|9045.1|9034.6|9043.3|9033.5|9046.2|9037|9041.7|9032.2|89
1602536700000|2020-10-12 21:05:00|9042.4|9034.8|9049.6|9037.6|9050.3|9039.9|9042.3|9031.3|167
1602537000000|2020-10-12 21:10:00|9049.5|9037.5|9048.5|9038.9|9051.9|9041.5|9047.8|9036.4|297
1602537300000|2020-10-12 21:15:00|9049.8|9038.8|9048|9037.6|9052.2|9042.9|9047.3|9036.7|336
1602537600000|2020-10-12 21:20:00|9048.5|9037.7|9045.2|9035.6|9048.6|9039.9|9043.2|9033.5|366
1602537900000|2020-10-12 21:25:00|9045.1|9035.5|9050.5|9040.2|9050.8|9041.5|9044.5|9034.6|246
1602538200000|2020-10-12 21:30:00|9050.4|9040.1|9044.9|9035.3|9050.4|9041.2|9044.4|9035.3|329
1602538500000|2020-10-12 21:35:00|9044.5|9035.5|9044.2|9033.3|9046.4|9037.2|9043|9031.1|326
1602538800000|2020-10-12 21:40:00|9044.6|9032.7|9043.7|9033.1|9044.6|9034.3|9042.9|9032.5|270
1602539100000|2020-10-12 21:45:00|9043.6|9032.8|9044.3|9034|9045.4|9035|9042.6|9031.9|398
1602539400000|2020-10-12 21:50:00|9044.2|9033.9|9045.7|9036.5|9046.5|9037.1|9043.7|9033.1|307
1602539700000|2020-10-12 21:55:00|9045.8|9036.2|9046.8|9036.3|9047.3|9037.3|9044.9|9034.1|324
1602540000000|2020-10-12 22:00:00|9047|9036.4|9043.9|9037|9047.3|9039.9|9042.3|9035.8|588
1602540300000|2020-10-12 22:05:00|9044.3|9036.8|9044.3|9038.8|9045.4|9039.3|9042.5|9036.8|368
1602540600000|2020-10-12 22:10:00|9044.1|9038.7|9042.3|9039.3|9044.7|9039.5|9042.1|9036.2|439
1602540900000|2020-10-12 22:15:00|9042.4|9039.4|9042.5|9038.7|9045|9041.3|9041.8|9038.1|608
1602541200000|2020-10-12 22:20:00|9043.1|9038.8|9042.4|9040.9|9045.6|9041.5|9041.9|9038.2|276
1602541500000|2020-10-12 22:25:00|9042.3|9040.8|9042.5|9039.5|9044.4|9041.2|9041.8|9037.2|280
1602541800000|2020-10-12 22:30:00|9043.7|9039.8|9042.5|9041|9045.1|9041.4|9042.2|9038.4|266
1602542100000|2020-10-12 22:35:00|9043|9040.5|9042.2|9040.7|9045.4|9041.6|9042.1|9037.8|229
1602542400000|2020-10-12 22:40:00|9042.3|9040.8|9042.7|9041.2|9043.1|9041.6|9042.1|9040.6|132
1602542700000|2020-10-12 22:45:00|9042.8|9041.3|9042.7|9041.2|9043.1|9041.6|9042.6|9041.1|105
1602543000000|2020-10-12 22:50:00|9042.8|9041.3|9042.9|9041.4|9043.2|9041.7|9042.5|9040.8|169
1602543300000|2020-10-12 22:55:00|9042.8|9041.3|9043.2|9041.7|9043.4|9041.9|9042.7|9041.2|125
1602543600000|2020-10-12 23:00:00|9043|9041.5|9043.2|9041.7|9043.9|9042.4|9042.3|9040.8|203
1602543900000|2020-10-12 23:05:00|9043.1|9041.6|9043|9041.5|9043.3|9041.8|9042.5|9041|124
1602544200000|2020-10-12 23:10:00|9042.9|9041.4|9043.6|9042.1|9044.1|9042.6|9042.7|9041.2|114
1602544500000|2020-10-12 23:15:00|9043.5|9042|9043.2|9041.7|9043.8|9042.3|9042.5|9041.2|133
1602544800000|2020-10-12 23:20:00|9043.3|9041.8|9043.1|9041.6|9043.9|9042.4|9042.7|9041.4|102
1602545100000|2020-10-12 23:25:00|9043.2|9041.7|9043.2|9041.7|9043.7|9042.1|9042.9|9040.8|113
1602545400000|2020-10-12 23:30:00|9043.1|9041.6|9043.3|9041|9044.8|9041.9|9042.8|9038.5|225
1602545700000|2020-10-12 23:35:00|9042.9|9041.4|9043.1|9040.7|9045.5|9041.7|9041.9|9039.7|217
1602546000000|2020-10-12 23:40:00|9043.2|9040.6|9043.6|9040|9044.7|9041.1|9042.2|9039.4|230
1602546300000|2020-10-12 23:45:00|9043.7|9040.1|9043.4|9041.1|9045.3|9042|9042.6|9039.5|152
1602546600000|2020-10-12 23:50:00|9043.3|9041.2|9042.7|9041.2|9044.5|9041.7|9042.1|9040.1|146
1602546900000|2020-10-12 23:55:00|9042.6|9041.1|9042.7|9041.2|9043|9041.7|9042.4|9040.9|120
1602547200000|2020-10-13 00:00:00|9042.8|9041.3|9041.4|9039.9|9043.1|9041.8|9039.9|9038.7|377
1602547500000|2020-10-13 00:05:00|9041.5|9040|9043.4|9041.9|9044.1|9042.7|9039.9|9038.9|509
1602547800000|2020-10-13 00:10:00|9043.7|9042.2|9044|9042.5|9044.2|9042.8|9042.5|9041|368
1602548100000|2020-10-13 00:15:00|9043.9|9042.4|9044.8|9043.3|9045|9043.8|9042.6|9041.4|485
1602548400000|2020-10-13 00:20:00|9044.9|9043.4|9044.9|9043.4|9045.2|9043.9|9044.2|9042.9|258
1602548700000|2020-10-13 00:25:00|9045|9043.5|9044.1|9042.6|9045.4|9043.9|9043.5|9042.1|227
1602549000000|2020-10-13 00:30:00|9044.2|9042.7|9045.3|9043.8|9045.9|9044.4|9043.1|9041.6|321
1602549300000|2020-10-13 00:35:00|9045.5|9044|9043.1|9041.6|9046.1|9044.6|9042.1|9040.6|443
1602549600000|2020-10-13 00:40:00|9043.2|9041.7|9043.5|9042|9044.3|9043|9043.1|9041.6|334
1602549900000|2020-10-13 00:45:00|9043.6|9042.1|9044.3|9042.8|9044.9|9043.6|9043.1|9041.8|355
1602550200000|2020-10-13 00:50:00|9044.4|9042.9|9044.2|9042.7|9044.9|9043.6|9043.6|9042.2|302
1602550500000|2020-10-13 00:55:00|9043.8|9042.9|9044.4|9043.5|9045.1|9043.9|9043.6|9042.4|231
1602550800000|2020-10-13 01:00:00|9044.3|9043.4|9045.6|9044.7|9046.1|9045|9044|9042.8|278
1602551100000|2020-10-13 01:05:00|9045.5|9044.6|9045.6|9044.7|9046.4|9045.3|9045.5|9044.1|265
1602551400000|2020-10-13 01:10:00|9045.7|9044.8|9046.4|9044.9|9046.8|9045.6|9045.5|9044.6|208
1602551700000|2020-10-13 01:15:00|9046.6|9045.1|9044.8|9043.9|9046.8|9045.7|9044.1|9042.9|482
1602552000000|2020-10-13 01:20:00|9044.7|9043.8|9043.5|9042.6|9045.2|9044|9043.2|9042.2|294
1602552300000|2020-10-13 01:25:00|9043.6|9042.7|9043.7|9042.8|9044.4|9043.3|9043.4|9042.5|188
1602552600000|2020-10-13 01:30:00|9043.6|9042.7|9043|9042.1|9044|9043.1|9042.6|9041.7|226
1602552900000|2020-10-13 01:35:00|9043.1|9042.2|9043|9042.1|9043.4|9042.3|9042.1|9041.2|249
1602553200000|2020-10-13 01:40:00|9043.1|9042.2|9042.1|9041.2|9043.6|9042.4|9042|9041.1|227
1602553500000|2020-10-13 01:45:00|9042.2|9041.3|9042|9041.1|9043.2|9042|9041.3|9040.3|375
1602553800000|2020-10-13 01:50:00|9042.1|9041.2|9043|9042.1|9043.4|9042.4|9041.8|9040.8|322
1602554100000|2020-10-13 01:55:00|9043.1|9042.2|9042.8|9041.9|9044.3|9043.4|9042.7|9041.7|273
1602554400000|2020-10-13 02:00:00|9042.7|9041.8|9043.1|9042.2|9044.8|9043.9|9042.7|9041.5|356
1602554700000|2020-10-13 02:05:00|9043.2|9042.3|9043.3|9042.4|9045.2|9044.3|9043.1|9042|374
1602555000000|2020-10-13 02:10:00|9043.4|9042.5|9044.3|9043.4|9045.1|9044.2|9043.4|9042.5|199
1602555300000|2020-10-13 02:15:00|9044.2|9043.3|9044.1|9043.2|9045.1|9044.2|9044|9043.1|192
1602555600000|2020-10-13 02:20:00|9044|9043.1|9043.1|9042.2|9044.3|9043.4|9042.7|9041.6|261
1602555900000|2020-10-13 02:25:00|9043.2|9042.3|9044.5|9043.6|9045|9043.8|9043|9042|200
1602556200000|2020-10-13 02:30:00|9044.6|9043.7|9045.7|9044.8|9045.8|9044.9|9043.6|9042.3|270
1602556500000|2020-10-13 02:35:00|9045.8|9044.9|9045.3|9044.4|9045.8|9044.9|9044.8|9043.9|270
1602556800000|2020-10-13 02:40:00|9045.2|9044.3|9043.7|9042.8|9045.5|9044.6|9043.4|9042.5|178
1602557100000|2020-10-13 02:45:00|9043.8|9042.9|9043.7|9042.8|9044.7|9043.8|9043.5|9042.6|213
1602557400000|2020-10-13 02:50:00|9043.6|9042.7|9043|9042.1|9043.9|9043|9042.6|9041.6|182
1602557700000|2020-10-13 02:55:00|9043.3|9041.8|9043.6|9042.7|9043.8|9042.9|9042.4|9041.4|202
1602558000000|2020-10-13 03:00:00|9043.5|9042.6|9042.8|9041.9|9043.9|9043|9042.5|9041.6|179
1602558300000|2020-10-13 03:05:00|9042.7|9041.8|9042.9|9042|9044.1|9042.8|9042.5|9041.4|244
1602558600000|2020-10-13 03:10:00|9042.8|9041.9|9042.7|9041.8|9043.5|9042.3|9042.7|9041.8|177
1602558900000|2020-10-13 03:15:00|9042.8|9041.9|9043.1|9042.2|9043.3|9042.4|9042.7|9041.8|146
1602559200000|2020-10-13 03:20:00|9043|9042.1|9043.2|9042.3|9043.5|9042.6|9043|9042.1|104
1602559500000|2020-10-13 03:25:00|9043.3|9042.4|9042.9|9042|9043.4|9042.5|9042.7|9041.7|151
1602559800000|2020-10-13 03:30:00|9042.8|9041.9|9043.1|9041.6|9043.2|9042|9042|9040.9|160
1602560100000|2020-10-13 03:35:00|9042.8|9041.9|9042.8|9041.9|9043.7|9042.5|9042.5|9041.6|169
1602560400000|2020-10-13 03:40:00|9042.9|9042|9042.5|9041.6|9043.2|9042.3|9042.3|9041.1|142
1602560700000|2020-10-13 03:45:00|9042.6|9041.7|9042.7|9041.8|9043|9042.1|9042.3|9041.3|139
1602561000000|2020-10-13 03:50:00|9042.8|9041.9|9043.3|9042.4|9043.7|9042.6|9042.7|9041.5|150
1602561300000|2020-10-13 03:55:00|9043.4|9042.5|9043.4|9042.5|9043.7|9042.8|9042.7|9041.8|121
1602561600000|2020-10-13 04:00:00|9043.5|9042.6|9043|9041.5|9043.5|9042.6|9042.6|9041.4|137
1602561900000|2020-10-13 04:05:00|9043.1|9041.6|9043.4|9042.5|9043.9|9042.7|9042.7|9041.5|117
1602562200000|2020-10-13 04:10:00|9043.5|9042.6|9043.6|9042.7|9043.9|9042.7|9043.2|9042.2|84
1602562500000|2020-10-13 04:15:00|9043.7|9042.8|9043.4|9042.5|9044.2|9042.9|9042.7|9041.8|129
1602562800000|2020-10-13 04:20:00|9043.3|9042.4|9043.4|9042.5|9043.5|9042.6|9043.1|9042.2|95
1602563100000|2020-10-13 04:25:00|9043.5|9042.6|9042.4|9041.5|9043.5|9042.6|9042|9040.8|208
1602563400000|2020-10-13 04:30:00|9042.3|9041.4|9042.1|9041.2|9042.8|9041.9|9041.7|9040.8|181
1602563700000|2020-10-13 04:35:00|9042|9041.1|9041.1|9040.2|9042.2|9041.3|9041|9040.1|174
1602564000000|2020-10-13 04:40:00|9041.2|9040.3|9041.4|9040.5|9042.3|9041|9040.8|9039.7|151
1602564300000|2020-10-13 04:45:00|9041.5|9040.6|9042.4|9041.5|9042.7|9041.8|9041.4|9040.5|182
1602564600000|2020-10-13 04:50:00|9042.3|9041.4|9041.3|9040.4|9043.6|9042.7|9041.2|9040.2|159
1602564900000|2020-10-13 04:55:00|9041.4|9040.5|9041.4|9040.5|9041.8|9040.9|9041|9039.8|175
1602565200000|2020-10-13 05:00:00|9041.3|9040.4|9042.5|9041.6|9042.8|9041.9|9041.1|9040.2|294
1602565500000|2020-10-13 05:05:00|9042.6|9041.7|9042.8|9041.9|9043.6|9042.7|9042.6|9041.5|214
1602565800000|2020-10-13 05:10:00|9042.7|9041.8|9041.9|9041|9043|9042.1|9041.8|9040.9|174
1602566100000|2020-10-13 05:15:00|9042|9041.1|9041.9|9041|9042.6|9041.7|9041.5|9040.6|145
1602566400000|2020-10-13 05:20:00|9041.8|9040.9|9041.3|9040.4|9042|9041.1|9040.8|9039.7|301
1602566700000|2020-10-13 05:25:00|9041.5|9040.6|9042.8|9041.9|9043.5|9042.6|9041.1|9040.2|264
1602567000000|2020-10-13 05:30:00|9042.7|9041.8|9043.2|9042.3|9043.2|9042.3|9042.1|9041.2|271
1602567300000|2020-10-13 05:35:00|9043.1|9042.2|9042.1|9041.2|9044.1|9043|9041.2|9040.1|275
1602567600000|2020-10-13 05:40:00|9042|9041.1|9043.5|9042.6|9043.8|9042.9|9041.6|9040.7|355
1602567900000|2020-10-13 05:45:00|9043.6|9042.7|9044.4|9042.9|9046.3|9045.4|9043.6|9042.7|313
1602568200000|2020-10-13 05:50:00|9044.3|9042.8|9044.5|9043.6|9045.3|9044.4|9043.1|9042|318
1602568500000|2020-10-13 05:55:00|9044.6|9043.7|9041.4|9036.8|9044.6|9043.7|9039.5|9035.3|799
1602568800000|2020-10-13 06:00:00|9040.2|9036|9041.8|9040.3|9042.3|9040.8|9038.9|9031.6|663
1602569100000|2020-10-13 06:05:00|9041.6|9040.1|9042|9041.1|9042.8|9041.9|9039.2|9037.7|420
1602569400000|2020-10-13 06:10:00|9042.1|9041.2|9041.3|9040.4|9042.3|9041.4|9040.8|9039.6|397
1602569700000|2020-10-13 06:15:00|9041.2|9040.3|9037.9|9037|9041.3|9040.4|9037.5|9036.6|340
1602570000000|2020-10-13 06:20:00|9037.8|9036.9|9036.9|9036|9038.3|9037.1|9036.2|9035.1|397
1602570300000|2020-10-13 06:25:00|9036.5|9035.6|9037.7|9036.8|9038.6|9037.7|9034.9|9034|362
1602570600000|2020-10-13 06:30:00|9037.6|9036.7|9037.9|9037|9040.7|9038.1|9035.2|9033.4|637
1602570900000|2020-10-13 06:35:00|9038|9037.1|9038|9036.5|9040.4|9039.3|9036.9|9035.7|590
1602571200000|2020-10-13 06:40:00|9037.7|9036.8|9035.9|9034.4|9038.6|9037.7|9035.5|9033.7|630
1602571500000|2020-10-13 06:45:00|9036|9034.5|9039.9|9039|9040.3|9039.3|9036|9034.5|577
1602571800000|2020-10-13 06:50:00|9039.7|9038.8|9038|9037.1|9040.1|9039.2|9037.8|9036.8|348
1602572100000|2020-10-13 06:55:00|9037.9|9037|9036.2|9034.7|9038.1|9037.2|9034.2|9033.3|582
1602572400000|2020-10-13 07:00:00|9036.3|9034.8|9039.2|9037.7|9040.1|9038.6|9033.4|9031.3|1042
1602572700000|2020-10-13 07:05:00|9039.3|9037.8|9041.3|9040.4|9043.9|9042.1|9037.9|9037|782
1602573000000|2020-10-13 07:10:00|9041.4|9039.9|9043.3|9041.8|9044.3|9043.1|9039.6|9038.7|654
1602573300000|2020-10-13 07:15:00|9043.4|9041.9|9042.7|9041.2|9044.5|9043.1|9039.8|9038.1|674
1602573600000|2020-10-13 07:20:00|9042.8|9041.3|9043.8|9042.3|9045.3|9043.8|9041.2|9039.6|651
1602573900000|2020-10-13 07:25:00|9043.3|9042.4|9044.8|9043.9|9045.5|9044.1|9041.8|9039.7|662
1602574200000|2020-10-13 07:30:00|9044.9|9044|9046.8|9045.9|9047|9046.1|9044.3|9043.3|554
1602574500000|2020-10-13 07:35:00|9046.6|9045.7|9046.4|9045.5|9048|9046.9|9044.2|9042.7|406
1602574800000|2020-10-13 07:40:00|9046.5|9045.6|9043.9|9042.4|9047|9046.1|9042.7|9040.9|620
1602575100000|2020-10-13 07:45:00|9043.7|9042.2|9043.1|9042.2|9046.2|9044.8|9041.1|9039.8|573
1602575400000|2020-10-13 07:50:00|9043.2|9042.3|9041.7|9040.8|9043.3|9042.4|9037|9035.8|688
1602575700000|2020-10-13 07:55:00|9041.6|9040.7|9046.8|9045.3|9047.3|9045.7|9039.7|9038.2|644
1602576000000|2020-10-13 08:00:00|9046.9|9045.4|9047.8|9046.3|9053.3|9051.8|9046|9044.8|948
1602576300000|2020-10-13 08:05:00|9047.5|9046.6|9045.1|9044.2|9049.2|9048.3|9044.9|9043.6|528
1602576600000|2020-10-13 08:10:00|9045.2|9044.3|9044.4|9042.9|9047.7|9046.4|9042.5|9040.8|638
1602576900000|2020-10-13 08:15:00|9044.5|9043|9044.8|9043.3|9048|9046.8|9044.1|9041.6|639
1602577200000|2020-10-13 08:20:00|9044.7|9043.2|9046.8|9045.3|9047.6|9046.2|9043.6|9042.5|536
1602577500000|2020-10-13 08:25:00|9046.7|9045.2|9045.4|9043.9|9047.2|9046.2|9044.3|9042.8|567
1602577800000|2020-10-13 08:30:00|9045.5|9044|9046.4|9044.9|9047.3|9046.2|9044|9042.5|808
1602578100000|2020-10-13 08:35:00|9046.3|9044.8|9044.8|9043.3|9047.9|9047|9044|9042.8|587
1602578400000|2020-10-13 08:40:00|9044.7|9043.2|9043.5|9042.6|9045.3|9043.8|9041.3|9040.4|585
1602578700000|2020-10-13 08:45:00|9043.4|9042.5|9043|9041.5|9044.1|9042.9|9041.2|9040.1|523
1602579000000|2020-10-13 08:50:00|9042.9|9041.4|9033.1|9032.2|9044.6|9043.5|9033|9031.9|633
1602579300000|2020-10-13 08:55:00|9033.8|9032.9|9030.9|9026.5|9035.7|9034.2|9027.2|9025.7|921
1602579600000|2020-10-13 09:00:00|9031.4|9025.5|9027.2|9026.3|9031.5|9027.6|9019.9|9018.7|940
1602579900000|2020-10-13 09:05:00|9026.9|9026|9028.8|9027.9|9030|9028.5|9022.8|9021.7|660
1602580200000|2020-10-13 09:10:00|9028.9|9028|9029.4|9027.9|9033.2|9031.7|9028.1|9026.6|724
1602580500000|2020-10-13 09:15:00|9029.2|9027.7|9029.9|9029|9036.1|9034.6|9028.4|9026.9|716
1602580800000|2020-10-13 09:20:00|9030|9029.1|9030|9029.1|9033|9032.1|9026.7|9025.8|646
1602581100000|2020-10-13 09:25:00|9029.9|9029|9034.3|9032.8|9034.9|9033.4|9028.3|9027.4|645
1602581400000|2020-10-13 09:30:00|9034.2|9032.7|9033.2|9032.3|9035.1|9034.1|9032.2|9031.1|526
1602581700000|2020-10-13 09:35:00|9033.3|9032.4|9037.4|9035.9|9040.2|9038.8|9032|9031.1|637
1602582000000|2020-10-13 09:40:00|9037.5|9036|9035.1|9032.9|9038.3|9036.8|9034.2|9032.7|682
1602582300000|2020-10-13 09:45:00|9034.4|9033|9035.3|9034.4|9036.8|9035.9|9034.1|9032.6|479
1602582600000|2020-10-13 09:50:00|9035.2|9034.3|9038.7|9037.8|9039.2|9038.3|9034.7|9033.4|407
1602582900000|2020-10-13 09:55:00|9038.8|9037.9|9033.3|9031.8|9039.6|9038.7|9033|9031.5|476
1602583200000|2020-10-13 10:00:00|9033|9031.5|9038|9037.1|9038.7|9037.3|9031.8|9030.3|744
1602583500000|2020-10-13 10:05:00|9038.1|9037.2|9034.9|9033.4|9038.3|9037.4|9034.3|9032.8|399
1602583800000|2020-10-13 10:10:00|9034.8|9033.3|9033.5|9032|9036.4|9034.9|9032.5|9031|573
1602584100000|2020-10-13 10:15:00|9033.6|9032.1|9033.8|9032.3|9034.9|9033.4|9029.6|9028.4|524
1602584400000|2020-10-13 10:20:00|9033.7|9032.2|9035.8|9034.3|9036.6|9035.3|9032.9|9031.7|546
1602584700000|2020-10-13 10:25:00|9035.9|9034.4|9036.7|9035.2|9037.3|9035.8|9033.8|9032.8|383
1602585000000|2020-10-13 10:30:00|9036.8|9035.3|9035.4|9033.9|9037.1|9035.6|9034.6|9033|391
1602585300000|2020-10-13 10:35:00|9035.6|9034.1|9033.5|9032|9036.2|9034.7|9032.8|9031.6|417
1602585600000|2020-10-13 10:40:00|9033.6|9032.1|9034|9032.5|9035.4|9033.9|9032|9030.8|460
1602585900000|2020-10-13 10:45:00|9033.9|9032.4|9033.5|9032|9034.7|9033.6|9031.9|9030.7|425
1602586200000|2020-10-13 10:50:00|9033.2|9032.3|9033.9|9033|9034.7|9033.2|9032|9030.8|333
1602586500000|2020-10-13 10:55:00|9033.7|9032.8|9033.6|9032.1|9035.4|9034.5|9031.4|9030.5|547
1602586800000|2020-10-13 11:00:00|9033.3|9031.8|9038.5|9037.6|9038.8|9037.9|9029.1|9028.2|700
1602587100000|2020-10-13 11:05:00|9038.6|9037.7|9049.7|9048.2|9051.9|9050.3|9034.4|9032.2|921
1602587400000|2020-10-13 11:10:00|9049.4|9048.5|9054|9053.1|9055.4|9054.5|9047.4|9046.2|774
1602587700000|2020-10-13 11:15:00|9054.1|9053.2|9055.2|9053.7|9057.7|9056.8|9053.7|9052.2|632
1602588000000|2020-10-13 11:20:00|9054.7|9053.2|9046.9|9046|9056.1|9054.6|9046.9|9046|613
1602588300000|2020-10-13 11:25:00|9047|9046.1|9043.2|9040.7|9049.7|9048.2|9043.1|9040.7|643
1602588600000|2020-10-13 11:30:00|9043.1|9040.8|9046.2|9044.7|9049.6|9047|9042.6|9039.9|639
1602588900000|2020-10-13 11:35:00|9046.4|9044.9|9043.9|9042.4|9047.3|9044.9|9041.7|9040.1|554
1602589200000|2020-10-13 11:40:00|9043.6|9042.7|9045.4|9043.9|9045.9|9045|9041.2|9040.3|543
1602589500000|2020-10-13 11:45:00|9045.3|9043.8|9048.9|9048|9050|9049.1|9045.3|9043.8|512
1602589800000|2020-10-13 11:50:00|9049|9048.1|9050.7|9049.2|9053.7|9052.8|9048.9|9047.7|590
1602590100000|2020-10-13 11:55:00|9050.6|9049.1|9047.4|9045|9051.8|9050.5|9045.7|9043.8|550
1602590400000|2020-10-13 12:00:00|9047.1|9045.6|9049|9048.1|9051.3|9049.8|9047.1|9045.6|602
1602590700000|2020-10-13 12:05:00|9049.5|9048|9060|9059.1|9064.3|9062.8|9049.1|9047.9|912
1602591000000|2020-10-13 12:10:00|9059.9|9059|9059.7|9058.2|9062.6|9061.1|9056.6|9055.1|748
1602591300000|2020-10-13 12:15:00|9059.5|9058|9058.6|9057.7|9061.3|9060.2|9058.2|9056.9|572
1602591600000|2020-10-13 12:20:00|9058.5|9057.6|9056.7|9055.2|9060|9059.1|9054|9052.5|745
1602591900000|2020-10-13 12:25:00|9056.6|9055.1|9060.1|9052.3|9060.8|9056.2|9052.6|9051.4|654
1602592200000|2020-10-13 12:30:00|9058.9|9052|9055.4|9053.9|9060.5|9058.5|9055.2|9052|663
1602592500000|2020-10-13 12:35:00|9055.5|9054|9054.7|9053.8|9056.6|9055.5|9053.5|9052.3|514
1602592800000|2020-10-13 12:40:00|9054.8|9053.9|9057.6|9056.1|9058.8|9056.5|9054.6|9053.7|847
1602593100000|2020-10-13 12:45:00|9057.9|9056.4|9060.2|9058.7|9061.9|9060.4|9057.1|9055.6|664
1602593400000|2020-10-13 12:50:00|9060|9059.1|9061.8|9060.3|9062.6|9061.2|9059.2|9057.7|587
1602593700000|2020-10-13 12:55:00|9061.7|9060.2|9062|9060.5|9065|9064|9061.7|9060.2|626
1602594000000|2020-10-13 13:00:00|9062.2|9060.7|9056.9|9056|9065|9064.1|9056.9|9056|722
1602594300000|2020-10-13 13:05:00|9057|9056.1|9058.7|9057.8|9061.7|9060.6|9055.8|9054.9|680
1602594600000|2020-10-13 13:10:00|9058.6|9057.7|9057.9|9056.4|9060.5|9059.6|9055.3|9054.1|630
1602594900000|2020-10-13 13:15:00|9057.8|9056.3|9058.2|9057.3|9059.2|9057.7|9053.6|9052.7|728
1602595200000|2020-10-13 13:20:00|9058.3|9056.8|9062.6|9061.7|9062.9|9062|9057.5|9056.6|1011
1602595500000|2020-10-13 13:25:00|9062.7|9061.8|9065.2|9064.3|9074.3|9072.7|9062.3|9061.4|1066
1602595800000|2020-10-13 13:30:00|9065.1|9064.2|9066.1|9065.2|9071.4|9069.8|9065.1|9063.6|1026
1602596100000|2020-10-13 13:35:00|9066.2|9065.3|9064.4|9063.5|9071.4|9069.9|9064|9063.1|957
1602596400000|2020-10-13 13:40:00|9064.6|9063.7|9062.9|9062|9064.9|9064|9057.6|9056.6|1055
1602596700000|2020-10-13 13:45:00|9063.2|9062.3|9061.4|9060.5|9063.2|9062.3|9057.1|9056.2|837
1602597000000|2020-10-13 13:50:00|9061.5|9060.6|9064|9063.1|9064.8|9063.9|9061.5|9060.6|769
1602597300000|2020-10-13 13:55:00|9063.7|9062.8|9057.8|9056.9|9064|9063.1|9057.3|9056.4|908
1602597600000|2020-10-13 14:00:00|9057.7|9056.8|9055|9054.1|9060.6|9059.1|9053.7|9052.8|885
1602597900000|2020-10-13 14:05:00|9054.9|9054|9054.3|9053.4|9058.8|9057.9|9053.5|9052.2|867
1602598200000|2020-10-13 14:10:00|9054.4|9053.5|9057.5|9056.6|9058.3|9057.4|9050.7|9049.8|861
1602598500000|2020-10-13 14:15:00|9057.6|9056.7|9056.1|9055.2|9062.6|9061.7|9055.8|9054.4|915
1602598800000|2020-10-13 14:20:00|9056.2|9055.3|9054.6|9053.1|9058.6|9057.7|9049.1|9047.6|1153
1602599100000|2020-10-13 14:25:00|9054.7|9053.2|9049.9|9048.4|9057.6|9055.9|9047.3|9045.8|986
1602599400000|2020-10-13 14:30:00|9049.8|9048.3|9050.7|9049.2|9054.6|9053.1|9045.5|9044.4|968
1602599700000|2020-10-13 14:35:00|9050.6|9049.1|9048.9|9048|9054.9|9053.7|9048.2|9047.3|787
1602600000000|2020-10-13 14:40:00|9048.8|9047.9|9046.3|9044.8|9054.5|9052.6|9045.6|9043.9|873
1602600300000|2020-10-13 14:45:00|9045.9|9044.4|9046.9|9046|9051.5|9049.9|9043.7|9041.7|1186
1602600600000|2020-10-13 14:50:00|9047|9046.1|9047.8|9046.9|9049.8|9048.9|9045.6|9044.3|707
1602600900000|2020-10-13 14:55:00|9048|9047.1|9045.4|9043.9|9048|9047.1|9042.9|9042|800
1602601200000|2020-10-13 15:00:00|9045.2|9043.7|9041.4|9040.5|9047.5|9046.4|9040.7|9039.8|727
1602601500000|2020-10-13 15:05:00|9041.5|9040.6|9046.4|9045.5|9046.9|9046|9039.2|9038.3|643
1602601800000|2020-10-13 15:10:00|9046.3|9045.4|9046.1|9045.2|9048.1|9047.2|9044.5|9043.6|576
1602602100000|2020-10-13 15:15:00|9046|9045.1|9044.4|9043.5|9049.8|9048.6|9043|9042.1|664
1602602400000|2020-10-13 15:20:00|9044.3|9043.4|9045.3|9044.4|9047.1|9046.2|9041.6|9040.7|606
1602602700000|2020-10-13 15:25:00|9045.4|9044.5|9047.7|9046.2|9050.1|9049.2|9043.6|9042.7|531
1602603000000|2020-10-13 15:30:00|9047.9|9046.4|9053.5|9052.6|9055.2|9053.9|9047.4|9046.3|540
1602603300000|2020-10-13 15:35:00|9053.4|9052.5|9055|9054.1|9057.1|9056.2|9053.4|9052.5|575
1602603600000|2020-10-13 15:40:00|9054.9|9054|9056.1|9055.2|9057.6|9056.7|9054.7|9053.8|590
1602603900000|2020-10-13 15:45:00|9056|9055.1|9050.8|9049.9|9057|9056.1|9049.4|9048.5|606
1602604200000|2020-10-13 15:50:00|9051|9050.1|9050.9|9050|9052.1|9051.2|9049.8|9048.9|404
1602604500000|2020-10-13 15:55:00|9050.8|9049.9|9051.1|9050.2|9052.6|9051.7|9049.4|9048.5|502
1602604800000|2020-10-13 16:00:00|9051.2|9050.3|9048.5|9047.6|9052.3|9051.4|9046.1|9045.2|564
1602605100000|2020-10-13 16:05:00|9048.6|9047.7|9050.1|9049.2|9050.9|9050|9047.8|9046.9|500
1602605400000|2020-10-13 16:10:00|9050.2|9049.3|9054|9053.1|9054.1|9053.2|9049.6|9048.7|531
1602605700000|2020-10-13 16:15:00|9053.9|9053|9053|9052.1|9056.8|9055.9|9050.6|9049.7|620
1602606000000|2020-10-13 16:20:00|9053.1|9052.2|9058.7|9057.8|9058.8|9057.9|9053.1|9052.2|467
1602606300000|2020-10-13 16:25:00|9058.8|9057.9|9060|9059.1|9060.5|9059.6|9057.1|9056.2|404
1602606600000|2020-10-13 16:30:00|9059.9|9059|9058.4|9057.5|9060.5|9059.6|9057.8|9056.9|415
1602606900000|2020-10-13 16:35:00|9058.5|9057.6|9057.6|9056.7|9059.1|9058.2|9057.2|9056.3|381
1602607200000|2020-10-13 16:40:00|9057.5|9056.6|9054.9|9054|9058.1|9057.2|9054.6|9053.7|314
1602607500000|2020-10-13 16:45:00|9055|9054.1|9056.5|9055.6|9058|9057.1|9054.9|9054|344
1602607800000|2020-10-13 16:50:00|9056.6|9055.7|9055|9054.1|9057.6|9056.7|9054.4|9053.5|337
1602608100000|2020-10-13 16:55:00|9055.1|9054.2|9056.5|9055.6|9058.8|9057.7|9054.4|9053.5|487
1602608400000|2020-10-13 17:00:00|9056.7|9055.8|9056.3|9055.4|9057.2|9056.3|9055.1|9054.2|479
1602608700000|2020-10-13 17:05:00|9056.2|9055.3|9059.3|9058.4|9059.6|9058.7|9055.9|9055|396
1602609000000|2020-10-13 17:10:00|9059.1|9058.2|9059.1|9058.2|9060|9059.1|9058.5|9057.6|339
1602609300000|2020-10-13 17:15:00|9059.2|9058.3|9058.8|9057.9|9059.6|9058.6|9058|9057.1|399
1602609600000|2020-10-13 17:20:00|9058.9|9058|9059.7|9058.8|9060.5|9059.4|9058.5|9057.6|410
1602609900000|2020-10-13 17:25:00|9059.6|9058.7|9060.5|9059.6|9060.7|9059.8|9058.9|9058|283
1602610200000|2020-10-13 17:30:00|9060.6|9059.7|9066.4|9065.5|9067.4|9066.5|9060.4|9059.5|453
1602610500000|2020-10-13 17:35:00|9066.3|9065.4|9070.1|9069.2|9070.6|9069.7|9066.3|9065.4|384
1602610800000|2020-10-13 17:40:00|9070|9069.1|9072.6|9071.7|9073.1|9072.2|9069.9|9069|431
1602611100000|2020-10-13 17:45:00|9072.7|9071.8|9075|9074.1|9075.7|9074.8|9072.3|9071.4|346
1602611400000|2020-10-13 17:50:00|9074.9|9074|9070.1|9069.2|9075|9074.1|9069.8|9068.9|259
1602611700000|2020-10-13 17:55:00|9069.9|9069|9073.9|9073|9076.1|9075.2|9069.7|9068.8|468
1602612000000|2020-10-13 18:00:00|9074|9073.1|9078|9077.1|9081.5|9080.6|9073.9|9073|533
1602612300000|2020-10-13 18:05:00|9077.9|9077|9077|9076.1|9081.8|9080.9|9076.8|9075.9|345
1602612600000|2020-10-13 18:10:00|9076.9|9076|9076.6|9075.7|9078.7|9077.8|9074.9|9074|399
1602612900000|2020-10-13 18:15:00|9076.7|9075.8|9071.7|9070.8|9076.9|9076|9071.5|9070.6|450
1602613200000|2020-10-13 18:20:00|9071.8|9070.9|9074.6|9073.7|9075.2|9074.3|9071.8|9070.9|379
1602613500000|2020-10-13 18:25:00|9074.4|9073.5|9075.3|9074.4|9077.3|9076.4|9073.1|9072.2|373
1602613800000|2020-10-13 18:30:00|9075.2|9074.3|9075.5|9074.6|9076.4|9075.5|9075|9074.1|504
1602614100000|2020-10-13 18:35:00|9075.4|9074.5|9078.4|9077.5|9078.8|9077.9|9075.3|9074.4|383
1602614400000|2020-10-13 18:40:00|9078.3|9077.4|9078.9|9078|9080.5|9079.6|9077.6|9076.7|352
1602614700000|2020-10-13 18:45:00|9078.8|9077.9|9079.5|9078.6|9080|9079.1|9078.3|9077.4|306
1602615000000|2020-10-13 18:50:00|9079.4|9078.5|9078.8|9077.9|9080.2|9079.3|9078.2|9077.3|246
1602615300000|2020-10-13 18:55:00|9078.5|9077.6|9077.7|9076.8|9078.7|9077.8|9076.6|9075.7|503
1602615600000|2020-10-13 19:00:00|9077.6|9076.7|9085.1|9084.2|9085.7|9084.6|9077.2|9076.3|708
1602615900000|2020-10-13 19:05:00|9085|9084.1|9080.1|9079.2|9085.6|9084.7|9079.2|9078.3|518
1602616200000|2020-10-13 19:10:00|9080|9079.1|9078.8|9077.9|9081.3|9080.4|9078.8|9077.9|400
1602616500000|2020-10-13 19:15:00|9079|9078.1|9079.3|9078.4|9079.8|9078.7|9078.3|9077.4|313
1602616800000|2020-10-13 19:20:00|9079.4|9078.5|9078.7|9077.8|9079.5|9078.6|9077.9|9077|236
1602617100000|2020-10-13 19:25:00|9078.8|9077.9|9078.8|9077.9|9079.2|9078.3|9078|9077.1|229
1602617400000|2020-10-13 19:30:00|9078.7|9077.8|9079.7|9078.8|9079.8|9078.9|9078.3|9077.4|211
1602617700000|2020-10-13 19:35:00|9079.5|9078.6|9078.3|9077.4|9080|9079.1|9078.2|9077.3|302
1602618000000|2020-10-13 19:40:00|9078.4|9077.5|9079.1|9078.2|9079.4|9078.5|9077.7|9076.8|300
1602618300000|2020-10-13 19:45:00|9079.3|9078.4|9080.9|9080|9081.2|9080.3|9079.3|9078.4|194
1602618600000|2020-10-13 19:50:00|9080.7|9079.8|9078.4|9077.5|9080.9|9080|9078|9077|229
1602618900000|2020-10-13 19:55:00|9078.5|9077.6|9079.1|9078.2|9080|9079.1|9078|9077.1|267
1602619200000|2020-10-13 20:00:00|9079.3|9078.4|9079.1|9077.6|9081.3|9080.3|9079|9077.5|296
1602619500000|2020-10-13 20:05:00|9079.2|9077.7|9080.8|9079.3|9080.9|9079.6|9078.4|9077.2|164
1602619800000|2020-10-13 20:10:00|9080.7|9079.2|9079.6|9078.7|9081.1|9080.2|9079.6|9078.7|191
1602620100000|2020-10-13 20:15:00|9079.5|9078.6|9078.6|9077.7|9079.6|9078.7|9078.5|9077.6|110
1602620400000|2020-10-13 20:20:00|9078.7|9077.8|9080.3|9079.4|9080.7|9079.8|9078.7|9077.8|163
1602620700000|2020-10-13 20:25:00|9080.2|9079.3|9080.7|9079.8|9081.4|9080.4|9079.6|9078.7|127
1602621000000|2020-10-13 20:30:00|9080.8|9079.9|9079.1|9077.6|9080.8|9079.9|9078.6|9077.5|204
1602621300000|2020-10-13 20:35:00|9079|9077.5|9079.3|9078.4|9080.1|9078.9|9078.8|9077.5|79
1602621600000|2020-10-13 20:40:00|9079.6|9078.7|9080|9079.1|9081.2|9080.3|9079.4|9078.5|146
1602621900000|2020-10-13 20:45:00|9080.1|9079.2|9082.1|9080.6|9082.4|9080.9|9078.9|9077.6|256
1602622200000|2020-10-13 20:50:00|9082|9080.5|9080.7|9079.2|9082.3|9080.8|9079.8|9078.3|228
1602622500000|2020-10-13 20:55:00|9080.9|9079.4|9083.6|9075.9|9086.1|9079.7|9079.7|9074.7|329
1602622800000|2020-10-13 21:00:00|9084.2|9072.2|9083.6|9075.8|9086.5|9076.3|9083.2|9072.2|77
1602623100000|2020-10-13 21:05:00|9082.5|9077.2|9085.9|9073.9|9086.4|9077.2|9082.5|9070.9|204
1602623400000|2020-10-13 21:10:00|9086|9074|9081.4|9074.4|9086|9075|9081.4|9072.5|170
1602623700000|2020-10-13 21:15:00|9083.1|9073.3|9082.4|9074.5|9085.7|9078.2|9081.6|9072.1|221
1602624000000|2020-10-13 21:20:00|9082.7|9075.2|9083.9|9072.1|9085|9076.4|9082.3|9072.1|130
1602624300000|2020-10-13 21:25:00|9084|9072|9084.5|9074|9085.6|9076.8|9082.4|9071.7|216
1602624600000|2020-10-13 21:30:00|9085|9073|9085.1|9073.4|9085.6|9075.3|9082.2|9072.6|275
1602624900000|2020-10-13 21:35:00|9084.8|9074|9085.2|9073.3|9085.5|9076.1|9082|9072|206
1602625200000|2020-10-13 21:40:00|9085.1|9073.2|9086.3|9074.4|9087.7|9076.3|9084.4|9072.5|261
1602625500000|2020-10-13 21:45:00|9084.9|9074.3|9084.8|9073.8|9087.1|9078.1|9082.9|9073|273
1602625800000|2020-10-13 21:50:00|9084.9|9073.6|9083.6|9075.9|9085.9|9076.8|9082.3|9073.6|222
1602626100000|2020-10-13 21:55:00|9083.5|9075.8|9084.6|9075.3|9086.3|9076|9082.5|9073.4|203
1602626400000|2020-10-13 22:00:00|9083.9|9075.5|9082.1|9078.2|9085.4|9078.9|9080.7|9072.8|833
1602626700000|2020-10-13 22:05:00|9082.2|9078.4|9081.8|9078|9083.3|9079.1|9080.3|9076.6|431
1602627000000|2020-10-13 22:10:00|9081.7|9077.8|9082.1|9077.7|9084|9078.7|9080.2|9074.5|537
1602627300000|2020-10-13 22:15:00|9082.2|9077.6|9080.2|9075.4|9082.8|9078.7|9078.8|9073.1|371
1602627600000|2020-10-13 22:20:00|9080.1|9075.5|9079.4|9076.1|9083.6|9077.8|9078.5|9073.4|340
1602627900000|2020-10-13 22:25:00|9079.3|9077|9080.6|9077.1|9082.7|9078|9078|9073.3|242
1602628200000|2020-10-13 22:30:00|9080.4|9077.2|9079.1|9077.6|9084.4|9078.9|9079|9074.1|328
1602628500000|2020-10-13 22:35:00|9079.8|9077.2|9079.8|9078.3|9083.6|9078.5|9079|9074.6|258
1602628800000|2020-10-13 22:40:00|9080|9078.5|9080.6|9076.9|9083|9078.5|9079.4|9074.1|333
1602629100000|2020-10-13 22:45:00|9080.4|9077.8|9081.4|9077.3|9082.5|9078.6|9079.6|9075.3|236
1602629400000|2020-10-13 22:50:00|9081.6|9077.2|9081.1|9077.1|9083.5|9078.7|9079.6|9074.5|345
1602629700000|2020-10-13 22:55:00|9081|9077|9079.8|9078.3|9083.1|9079|9079.4|9074.7|320
1602630000000|2020-10-13 23:00:00|9080.1|9078.6|9081.8|9077.9|9085.5|9079.2|9079.5|9073.5|319
1602630300000|2020-10-13 23:05:00|9083.2|9076.7|9079.9|9078.4|9084.3|9078.9|9079.7|9074.4|234
1602630600000|2020-10-13 23:10:00|9080|9078.5|9079.5|9078|9080.4|9078.9|9079|9077.5|152
1602630900000|2020-10-13 23:15:00|9079.4|9077.9|9078.9|9077.4|9079.6|9078.1|9078.7|9077.3|164
1602631200000|2020-10-13 23:20:00|9078.8|9077.3|9079.7|9078.2|9079.9|9078.9|9078.6|9077.1|126
1602631500000|2020-10-13 23:25:00|9079.6|9078.1|9080.9|9077.3|9081.5|9078.7|9078.8|9076.6|111
1602631800000|2020-10-13 23:30:00|9082.2|9076.2|9080.7|9076.3|9084.5|9078.4|9078.5|9072.9|357
1602632100000|2020-10-13 23:35:00|9080.4|9076.5|9079.2|9077.7|9082.5|9078.1|9078.9|9073|343
1602632400000|2020-10-13 23:40:00|9079.3|9077.8|9079.5|9076.8|9082.5|9078|9078.8|9073.9|303
1602632700000|2020-10-13 23:45:00|9080.3|9076.2|9078.1|9076.6|9080.8|9077.6|9077.8|9074.3|201
1602633000000|2020-10-13 23:50:00|9078.2|9076.7|9078.8|9077.3|9078.9|9077.7|9078.1|9076.6|142
1602633300000|2020-10-13 23:55:00|9078.6|9077.7|9078.4|9077.5|9078.8|9077.8|9078.2|9077|106
1602633600000|2020-10-14 00:00:00|9078.5|9077.6|9079.9|9078.4|9081.3|9080|9078.4|9077.1|378
1602633900000|2020-10-14 00:05:00|9079.8|9078.3|9079.1|9078.2|9080.3|9079.1|9078.7|9077.5|306
1602634200000|2020-10-14 00:10:00|9079.2|9078.3|9080.5|9079|9081.2|9079.9|9079.1|9077.9|350
1602634500000|2020-10-14 00:15:00|9080.6|9079.1|9078.5|9077.6|9080.9|9080|9078.3|9077.1|342
1602634800000|2020-10-14 00:20:00|9078.6|9077.7|9077.1|9075.6|9078.8|9077.7|9076.3|9075.2|257
1602635100000|2020-10-14 00:25:00|9077|9075.5|9077.3|9074.5|9077.9|9076.1|9075.9|9073|374
1602635400000|2020-10-14 00:30:00|9077.9|9073.5|9076.8|9075.3|9078.8|9075.6|9076.1|9073.1|182
1602635700000|2020-10-14 00:35:00|9076.7|9075.2|9077.6|9076.7|9078.3|9077.4|9076.6|9075.2|216
1602636000000|2020-10-14 00:40:00|9077.5|9076.6|9078.3|9076.8|9079.3|9078|9077.4|9076.4|254
1602636300000|2020-10-14 00:45:00|9078|9077.1|9079.3|9078.4|9079.9|9078.8|9077.8|9076.7|288
1602636600000|2020-10-14 00:50:00|9079.2|9078.3|9078.6|9077.1|9081|9079.5|9078.6|9077.1|317
1602636900000|2020-10-14 00:55:00|9078.7|9077.2|9079.2|9078.3|9080.1|9078.9|9078|9076.6|394
1602637200000|2020-10-14 01:00:00|9079.3|9078.4|9081.2|9079.7|9081.4|9080.5|9079.1|9077.6|307
1602637500000|2020-10-14 01:05:00|9080.9|9080|9079.7|9078.2|9081|9080.1|9079.5|9078.2|236
1602637800000|2020-10-14 01:10:00|9079.8|9078.3|9080.8|9079.3|9081.7|9080.5|9079.5|9078|282
1602638100000|2020-10-14 01:15:00|9080.9|9079.4|9082|9080.5|9082|9080.8|9079.5|9078.3|405
1602638400000|2020-10-14 01:20:00|9081.9|9080.4|9082.1|9080.6|9084.2|9082.7|9081.5|9080.1|576
1602638700000|2020-10-14 01:25:00|9082|9080.5|9082.6|9078.6|9083.8|9082.4|9081.3|9077.5|485
1602639000000|2020-10-14 01:30:00|9083.5|9078.5|9081.6|9080.1|9084.5|9080.5|9079.9|9076.5|926
1602639300000|2020-10-14 01:35:00|9081.7|9080.2|9081.4|9080.5|9082.1|9081.1|9080.9|9079.6|262
1602639600000|2020-10-14 01:40:00|9081.3|9080.4|9082.6|9081.1|9082.7|9081.2|9081|9080|360
1602639900000|2020-10-14 01:45:00|9082.3|9080.8|9083.3|9082.4|9084.6|9083.1|9080.9|9079.9|317
1602640200000|2020-10-14 01:50:00|9083.2|9082.3|9082.1|9081.2|9083.6|9082.6|9082|9081|216
1602640500000|2020-10-14 01:55:00|9082.2|9081.3|9081.2|9080.3|9082.2|9081.3|9080.9|9080|288
1602640800000|2020-10-14 02:00:00|9081.1|9080.2|9079|9078.1|9081.4|9080.4|9079|9078.1|309
1602641100000|2020-10-14 02:05:00|9079.1|9078.2|9078.9|9078|9080.3|9079.2|9078.6|9077.7|245
1602641400000|2020-10-14 02:10:00|9078.8|9077.9|9078.4|9077.5|9079.4|9078.5|9077.1|9076.1|324
1602641700000|2020-10-14 02:15:00|9077.8|9076.9|9077.7|9076.8|9078.7|9077.7|9077|9075.9|288
1602642000000|2020-10-14 02:20:00|9077.6|9076.7|9077.8|9076.9|9078.9|9078|9077.3|9076.4|219
1602642300000|2020-10-14 02:25:00|9077.7|9076.8|9077.5|9076.6|9078.4|9077.5|9077.3|9075.9|218
1602642600000|2020-10-14 02:30:00|9077.6|9076.7|9075.5|9074.6|9077.7|9076.7|9075.5|9074.4|291
1602642900000|2020-10-14 02:35:00|9075.4|9074.5|9077.3|9075.8|9077.3|9076.1|9075.2|9074.2|457
1602643200000|2020-10-14 02:40:00|9077.2|9075.7|9077.5|9076.6|9078|9076.8|9076.2|9075.3|202
1602643500000|2020-10-14 02:45:00|9077.6|9076.7|9078|9077.1|9078.3|9077.4|9076.7|9075.8|170
1602643800000|2020-10-14 02:50:00|9077.9|9077|9077.9|9077|9078.3|9077.3|9077.7|9076.4|211
1602644100000|2020-10-14 02:55:00|9078|9077.1|9078.4|9077.5|9078.9|9077.7|9077.7|9076.4|211
1602644400000|2020-10-14 03:00:00|9078.3|9077.4|9079|9078.1|9079.1|9078.2|9077.6|9076.4|220
1602644700000|2020-10-14 03:05:00|9079.1|9078.2|9077.9|9077|9079.2|9078.2|9077.9|9076.7|162
1602645000000|2020-10-14 03:10:00|9078|9077.1|9079.2|9078.3|9079.7|9078.5|9077.9|9076.9|164
1602645300000|2020-10-14 03:15:00|9079.3|9078.4|9078.7|9077.8|9079.8|9078.5|9078.6|9077.4|117
1602645600000|2020-10-14 03:20:00|9078.9|9077.4|9079.6|9078.7|9080.2|9079|9078.5|9077.2|177
1602645900000|2020-10-14 03:25:00|9079.5|9078.6|9078.8|9077.9|9079.6|9078.7|9078.4|9077.2|199
1602646200000|2020-10-14 03:30:00|9078.9|9078|9077.2|9076.3|9078.9|9078|9076.4|9075.3|225
1602646500000|2020-10-14 03:35:00|9077.3|9076.4|9077.1|9076.2|9078.3|9077.4|9077.1|9076.1|211
1602646800000|2020-10-14 03:40:00|9077|9076.1|9078.7|9077.8|9078.9|9077.9|9077|9076.1|144
1602647100000|2020-10-14 03:45:00|9078.6|9077.7|9078.6|9077.7|9079.6|9078.5|9078.5|9077.4|145
1602647400000|2020-10-14 03:50:00|9078.7|9077.8|9079.5|9078.6|9080.3|9079.1|9078.4|9077.2|175
1602647700000|2020-10-14 03:55:00|9079.4|9078.5|9079.6|9078.7|9080.7|9078.8|9078.9|9077.7|166
1602648000000|2020-10-14 04:00:00|9079.7|9078.8|9080.8|9079.3|9080.8|9079.4|9079.4|9078.2|159
1602648300000|2020-10-14 04:05:00|9080.9|9079.4|9079.8|9078.9|9081.6|9080.5|9079.6|9078.4|218
1602648600000|2020-10-14 04:10:00|9079.9|9079|9081.6|9080.1|9081.7|9080.3|9079.2|9078.1|200
1602648900000|2020-10-14 04:15:00|9081.7|9080.2|9080.8|9079.9|9081.7|9080.8|9080.2|9079|112
1602649200000|2020-10-14 04:20:00|9080.7|9079.8|9080.6|9079.7|9081.1|9080.1|9080.4|9079.5|85
1602649500000|2020-10-14 04:25:00|9080.5|9079.6|9080|9078.5|9081.1|9080|9078.9|9077.9|177
1602649800000|2020-10-14 04:30:00|9079.9|9078.4|9079.2|9078.3|9080.3|9079.1|9079.2|9078|179
1602650100000|2020-10-14 04:35:00|9079.3|9078.4|9079.1|9078.2|9079.8|9078.7|9078.2|9077.2|228
1602650400000|2020-10-14 04:40:00|9079|9078.1|9079.1|9078.2|9079.8|9078.7|9078.8|9077.9|128
1602650700000|2020-10-14 04:45:00|9079|9078.1|9084.9|9083.4|9085.3|9083.8|9079|9077.8|223
1602651000000|2020-10-14 04:50:00|9085|9083.5|9087.4|9085.9|9092.2|9090.7|9084.8|9083.3|583
1602651300000|2020-10-14 04:55:00|9087.3|9085.8|9087.6|9086.7|9088.1|9086.7|9085.4|9084.2|273
1602651600000|2020-10-14 05:00:00|9087.5|9086.6|9087|9085.5|9088.5|9087|9085.3|9084.3|371
1602651900000|2020-10-14 05:05:00|9086.9|9086|9086.6|9085.7|9088|9086.9|9085.9|9084.8|259
1602652200000|2020-10-14 05:10:00|9086.5|9085.6|9087|9086.1|9088|9086.9|9086.1|9085.2|270
1602652500000|2020-10-14 05:15:00|9087.1|9086.2|9092.2|9091.3|9094.3|9092.8|9087|9086.1|298
1602652800000|2020-10-14 05:20:00|9092.3|9091.4|9093.2|9092.3|9093.9|9092.8|9092.2|9090.8|236
1602653100000|2020-10-14 05:25:00|9093.1|9092.2|9093.1|9092.2|9093.7|9092.8|9092|9091.1|331
1602653400000|2020-10-14 05:30:00|9093.2|9092.3|9091.4|9090.5|9093.9|9092.8|9090.4|9089.4|308
1602653700000|2020-10-14 05:35:00|9091.3|9090.4|9091.5|9090.6|9092.5|9091.3|9090.9|9090|227
1602654000000|2020-10-14 05:40:00|9091.6|9090.7|9091.5|9090.6|9092.1|9091|9090.8|9089.9|209
1602654300000|2020-10-14 05:45:00|9091.4|9090.5|9094|9093.1|9094.2|9093.3|9091.2|9090.3|317
1602654600000|2020-10-14 05:50:00|9094.1|9093.2|9093.1|9092.2|9094.2|9093.3|9092|9091.1|256
1602654900000|2020-10-14 05:55:00|9093|9092.1|9093.8|9092.9|9094.8|9093.9|9091.7|9090.8|342
1602655200000|2020-10-14 06:00:00|9093.9|9093|9096.2|9094.7|9096.8|9094.9|9093.3|9092.3|588
1602655500000|2020-10-14 06:05:00|9096.1|9094.6|9095.6|9094.7|9099.1|9097.9|9094.8|9093.1|479
1602655800000|2020-10-14 06:10:00|9095.5|9094.6|9099.8|9098.3|9101.4|9099.9|9095.5|9094.6|408
1602656100000|2020-10-14 06:15:00|9099.7|9098.2|9096|9095.1|9099.7|9098.5|9094.1|9093.1|533
1602656400000|2020-10-14 06:20:00|9095.8|9094.9|9096.6|9095.7|9100.7|9099.2|9095.8|9094.9|440
1602656700000|2020-10-14 06:25:00|9096.7|9095.8|9100.5|9099|9103.8|9101.9|9095.2|9093.9|588
1602657000000|2020-10-14 06:30:00|9100.4|9098.9|9100|9098.5|9103.6|9100.4|9099|9097.1|774
1602657300000|2020-10-14 06:35:00|9099.9|9098.4|9100.4|9099.5|9103.4|9101.6|9098|9096.6|551
1602657600000|2020-10-14 06:40:00|9100.5|9099.6|9099|9098.1|9100.7|9099.8|9097.1|9094.3|513
1602657900000|2020-10-14 06:45:00|9098.8|9097.9|9105.1|9104.2|9105.8|9104.6|9096.1|9093.8|709
1602658200000|2020-10-14 06:50:00|9105|9104.1|9107.3|9106.4|9107.4|9106.5|9103.7|9102.8|415
1602658500000|2020-10-14 06:55:00|9107.6|9106.7|9108.7|9107.2|9110.3|9108.5|9105.7|9104.8|485
1602658800000|2020-10-14 07:00:00|9108.6|9107.1|9106.9|9106|9110.4|9108.9|9103.1|9102.2|797
1602659100000|2020-10-14 07:05:00|9107|9106.1|9111.2|9110.3|9114.5|9113.6|9106.9|9105.5|772
1602659400000|2020-10-14 07:10:00|9111.1|9110.2|9117.8|9116.3|9119.4|9118.2|9109.4|9107.8|928
1602659700000|2020-10-14 07:15:00|9118.2|9115.9|9117.9|9116.4|9119.6|9118.4|9114.3|9112.6|860
1602660000000|2020-10-14 07:20:00|9117.7|9116.2|9114.4|9113.5|9122.3|9120.8|9114.4|9113.5|775
1602660300000|2020-10-14 07:25:00|9114.3|9113.4|9115.2|9113.7|9117.2|9116.3|9113.3|9112.4|572
1602660600000|2020-10-14 07:30:00|9115.3|9113.8|9112.2|9110.7|9117.1|9115|9110.9|9109.4|741
1602660900000|2020-10-14 07:35:00|9112.1|9110.6|9109.2|9107.7|9112.5|9111.2|9108.8|9107.3|792
1602661200000|2020-10-14 07:40:00|9108.9|9108|9108.2|9106.7|9110.2|9109.2|9106.9|9105.4|557
1602661500000|2020-10-14 07:45:00|9108.1|9106.6|9108.9|9107.4|9111.1|9109.8|9108|9105.3|706
1602661800000|2020-10-14 07:50:00|9109|9107.5|9111|9109.5|9112.9|9111.1|9108.1|9106.9|543
1602662100000|2020-10-14 07:55:00|9111.1|9109.6|9111.8|9110.3|9116.3|9115.4|9110.7|9109.4|622
1602662400000|2020-10-14 08:00:00|9111.9|9110.4|9112.4|9111.5|9113.3|9112.4|9111.3|9110|626
1602662700000|2020-10-14 08:05:00|9112.3|9111.4|9107.3|9106.4|9112.4|9111.5|9106.9|9105.4|536
1602663000000|2020-10-14 08:10:00|9107.4|9106.5|9109.2|9106|9109.3|9107.5|9105.7|9104.2|561
1602663300000|2020-10-14 08:15:00|9109.1|9106.1|9107.4|9105.9|9110.1|9108.1|9105.8|9104.4|549
1602663600000|2020-10-14 08:20:00|9107.6|9106.1|9106.9|9105.4|9110.3|9108.8|9106.8|9104.9|568
1602663900000|2020-10-14 08:25:00|9107|9105.5|9106.9|9104.1|9108.5|9107.2|9103.5|9102.1|662
1602664200000|2020-10-14 08:30:00|9105.5|9104|9104|9102.5|9108.5|9107.2|9103.3|9101.8|874
1602664500000|2020-10-14 08:35:00|9104.1|9102.6|9100|9099.1|9105.6|9104.3|9099.8|9098.9|601
1602664800000|2020-10-14 08:40:00|9100.1|9099.2|9099.5|9098|9101.3|9100.4|9098.4|9097.2|567
1602665100000|2020-10-14 08:45:00|9099.4|9097.9|9098.7|9097.8|9100.8|9099.4|9096.2|9095.1|638
1602665400000|2020-10-14 08:50:00|9098.6|9097.7|9096.8|9095.9|9099.7|9098.8|9095.6|9094.7|503
1602665700000|2020-10-14 08:55:00|9096.7|9095.8|9098.3|9096.8|9098.4|9096.9|9095.5|9094.6|386
1602666000000|2020-10-14 09:00:00|9098.2|9096.7|9079.7|9078.2|9099.5|9098.6|9050.1|9042.3|1653
1602666300000|2020-10-14 09:05:00|9079.8|9078.3|9077.9|9075.6|9081.7|9080.2|9074.4|9072.1|1095
1602666600000|2020-10-14 09:10:00|9077.5|9076|9072.7|9071.2|9078.5|9077|9071.2|9068.6|897
1602666900000|2020-10-14 09:15:00|9072.8|9071.3|9074|9072.5|9075|9073.8|9069|9067.3|996
1602667200000|2020-10-14 09:20:00|9073.9|9072.4|9072|9070.5|9073.9|9072.4|9068.5|9067|763
1602667500000|2020-10-14 09:25:00|9071.9|9070.4|9069.3|9067.8|9073.9|9072.4|9067|9065.3|734
1602667800000|2020-10-14 09:30:00|9069.9|9067.3|9071.6|9070.1|9072.7|9070.9|9066.9|9064.4|896
1602668100000|2020-10-14 09:35:00|9071.8|9070.3|9067.9|9066.4|9071.8|9070.3|9066|9064.5|811
1602668400000|2020-10-14 09:40:00|9067.7|9066.8|9069.5|9067.1|9070.2|9068.3|9066.1|9064.6|802
1602668700000|2020-10-14 09:45:00|9068.9|9067.4|9070.5|9069|9071.5|9070|9066.1|9064.6|626
1602669000000|2020-10-14 09:50:00|9070.4|9068.9|9068.2|9066.7|9070.4|9069.3|9067.2|9065.7|602
1602669300000|2020-10-14 09:55:00|9068.3|9066.8|9067.7|9066.2|9070.8|9068.1|9064.6|9063.5|697
1602669600000|2020-10-14 10:00:00|9067.8|9066.3|9066.1|9064.6|9068.5|9067|9063.3|9062.1|788
1602669900000|2020-10-14 10:05:00|9065.7|9064.8|9061|9060.1|9066.1|9064.8|9059.9|9058.9|749
1602670200000|2020-10-14 10:10:00|9060.9|9060|9058.9|9057.4|9060.9|9060|9057.4|9056.5|640
1602670500000|2020-10-14 10:15:00|9058.8|9057.3|9054|9053.1|9058.8|9057.3|9052.5|9051|728
1602670800000|2020-10-14 10:20:00|9053.9|9053|9054.1|9052.6|9055.8|9054.3|9051|9049.5|722
1602671100000|2020-10-14 10:25:00|9054|9052.5|9057.5|9056|9059.4|9056.1|9050.1|9049.1|951
1602671400000|2020-10-14 10:30:00|9058.2|9055.4|9059.7|9058.8|9062.6|9061.4|9055.1|9053.4|740
1602671700000|2020-10-14 10:35:00|9059.6|9058.7|9061.3|9060.4|9061.9|9060.7|9059|9057.5|565
1602672000000|2020-10-14 10:40:00|9061.4|9060.5|9061.5|9060|9062.7|9061.3|9059.5|9058.6|556
1602672300000|2020-10-14 10:45:00|9061.2|9060.3|9062.4|9061.5|9063.3|9062.4|9053.8|9052.5|681
1602672600000|2020-10-14 10:50:00|9062.3|9061.4|9061.3|9060.4|9063.7|9062.8|9059.1|9057.7|718
1602672900000|2020-10-14 10:55:00|9061.2|9060.3|9063.3|9059|9064.2|9063|9060.8|9058.1|676
1602673200000|2020-10-14 11:00:00|9062.2|9060.7|9058.8|9057.3|9064.1|9062.6|9058.3|9056.4|752
1602673500000|2020-10-14 11:05:00|9058.9|9057.4|9056.1|9055.2|9059.7|9058.2|9054.9|9054|662
1602673800000|2020-10-14 11:10:00|9055.9|9055|9051.3|9050.4|9057.6|9056.1|9051.3|9050|609
1602674100000|2020-10-14 11:15:00|9051.4|9050.5|9050.8|9049.9|9054.6|9053.7|9050.2|9049.1|526
1602674400000|2020-10-14 11:20:00|9050.9|9050|9049.7|9048.8|9053.3|9052|9049.4|9048.1|604
1602674700000|2020-10-14 11:25:00|9049.8|9048.9|9052.4|9050.9|9053.6|9051.7|9048.4|9047.2|789
1602675000000|2020-10-14 11:30:00|9053|9051.5|9044.5|9043|9053.7|9052.2|9042.6|9040.9|728
1602675300000|2020-10-14 11:35:00|9044.7|9043.2|9045|9044.1|9046.5|9045.5|9041.3|9040.4|657
1602675600000|2020-10-14 11:40:00|9045.1|9044.2|9051.6|9050.1|9052.4|9051.1|9044.8|9043.9|716
1602675900000|2020-10-14 11:45:00|9051.1|9049.6|9044.7|9043.8|9053.6|9052.6|9044.5|9043.6|662
1602676200000|2020-10-14 11:50:00|9044.6|9043.7|9044.6|9043.1|9047.4|9046.5|9043.7|9042.8|466
1602676500000|2020-10-14 11:55:00|9044.8|9043.3|9052.1|9047.7|9052.1|9049.1|9044.7|9043.2|852
1602676800000|2020-10-14 12:00:00|9050.8|9049.3|9051.2|9049.7|9061.7|9058.2|9046.7|9043.6|1248
1602677100000|2020-10-14 12:05:00|9051.3|9049.8|9042.7|9041.8|9053|9051.5|9042.3|9041.4|723
1602677400000|2020-10-14 12:10:00|9042.8|9041.9|9039.8|9038.9|9042.9|9041.9|9039.2|9038.3|498
1602677700000|2020-10-14 12:15:00|9039.9|9039|9041.4|9040.5|9044.8|9043.7|9038.6|9037.7|759
1602678000000|2020-10-14 12:20:00|9041.3|9040.4|9043.2|9042.3|9045.5|9044.6|9040.9|9040|555
1602678300000|2020-10-14 12:25:00|9043.1|9042.2|9044.1|9036.7|9046.2|9042.7|9040|9036.5|580
1602678600000|2020-10-14 12:30:00|9042.3|9039|9033.5|9032|9045|9039.4|9027.1|9025.6|1331
1602678900000|2020-10-14 12:35:00|9033.4|9031.9|9031.2|9030.3|9036.5|9035.2|9027.7|9026.4|898
1602679200000|2020-10-14 12:40:00|9031.1|9030.2|9027.7|9026.2|9031.2|9030.3|9024.8|9023.7|917
1602679500000|2020-10-14 12:45:00|9028.2|9025.7|9029.3|9027.8|9029.5|9028.3|9022.3|9021.4|877
1602679800000|2020-10-14 12:50:00|9029|9028.1|9027.2|9026.3|9029.1|9028.2|9025.7|9024.2|801
1602680100000|2020-10-14 12:55:00|9027.3|9026.4|9027.9|9026.4|9029.5|9028.5|9025.8|9024.8|843
1602680400000|2020-10-14 13:00:00|9027.4|9026.5|9022.7|9021.8|9029.7|9027.9|9021.4|9020.5|713
1602680700000|2020-10-14 13:05:00|9022.6|9021.7|9023.1|9022.2|9024.4|9023.5|9021.7|9020.8|479
1602681000000|2020-10-14 13:10:00|9023|9022.1|9024.9|9024|9026.3|9025.4|9021.8|9020.9|633
1602681300000|2020-10-14 13:15:00|9024.8|9023.9|9028.7|9027.8|9028.9|9027.9|9023|9022.1|702
1602681600000|2020-10-14 13:20:00|9028.6|9027.7|9027.8|9026.9|9028.8|9027.9|9025.2|9024.1|482
1602681900000|2020-10-14 13:25:00|9027.5|9026.6|9030.5|9029.6|9030.7|9029.6|9026.9|9026|422
1602682200000|2020-10-14 13:30:00|9030.7|9029.2|9023.6|9022.7|9031.6|9029.5|9022.3|9021.4|695
1602682500000|2020-10-14 13:35:00|9023.5|9022.6|9024.8|9023.9|9025.9|9024.9|9022.7|9021.8|621
1602682800000|2020-10-14 13:40:00|9024.7|9023.8|9028.3|9024.5|9028.3|9026.5|9023.3|9022.4|670
1602683100000|2020-10-14 13:45:00|9027.7|9025|9024.1|9023.2|9028.1|9026.8|9021.4|9020.5|720
1602683400000|2020-10-14 13:50:00|9024|9023.1|9025.1|9023.6|9025.4|9024.5|9021.7|9020.8|638
1602683700000|2020-10-14 13:55:00|9025|9023.5|9021.7|9020.8|9025.3|9024|9021|9020.1|530
1602684000000|2020-10-14 14:00:00|9021.5|9020.6|9017.1|9016.2|9022.3|9021.4|9017|9015.7|761
1602684300000|2020-10-14 14:05:00|9017|9016.1|9016.7|9015.8|9018.5|9017.6|9014.9|9014|567
1602684600000|2020-10-14 14:10:00|9016.5|9015.6|9014.6|9013.7|9016.6|9015.7|9013.6|9012.7|410
1602684900000|2020-10-14 14:15:00|9014.5|9013.6|9014.3|9013.4|9015.8|9014.6|9012.7|9011.8|484
1602685200000|2020-10-14 14:20:00|9014.4|9013.5|9012.5|9011.6|9016.7|9015.8|9010.8|9009.9|543
1602685500000|2020-10-14 14:25:00|9012.4|9011.5|9011|9010.1|9013.8|9012.9|9010.8|9009.9|570
1602685800000|2020-10-14 14:30:00|9011.1|9010.2|9012.3|9011.4|9012.3|9011.4|9009.4|9008.5|556
1602686100000|2020-10-14 14:35:00|9012.2|9011.3|9009|9008.1|9012.4|9011.5|9008.9|9008|596
1602686400000|2020-10-14 14:40:00|9009.1|9008.2|9013.6|9012.7|9014.2|9012.9|9007.6|9006.5|789
1602686700000|2020-10-14 14:45:00|9013.5|9012.6|9019.5|9018|9022.7|9021.3|9012.5|9011.6|910
1602687000000|2020-10-14 14:50:00|9019.4|9017.9|9023.2|9021.7|9027.5|9024.8|9014.5|9013.6|1214
1602687300000|2020-10-14 14:55:00|9023.1|9021.6|9017.1|9016.2|9024.1|9022.7|9017|9016.1|1011
1602687600000|2020-10-14 15:00:00|9017.2|9016.3|9016|9015.1|9020.1|9018.6|9013.4|9012.5|824
1602687900000|2020-10-14 15:05:00|9016.2|9015.3|9022.6|9021.7|9024|9023.1|9015.7|9014.8|616
1602688200000|2020-10-14 15:10:00|9022.4|9021.5|9024.9|9024|9025.9|9025|9020|9019.1|689
1602688500000|2020-10-14 15:15:00|9025|9024.1|9023.2|9022.3|9025.8|9024.9|9022.2|9021.3|418
1602688800000|2020-10-14 15:20:00|9023.4|9022.5|9026.5|9025.6|9027.6|9026.7|9022.6|9021.7|604
1602689100000|2020-10-14 15:25:00|9026.3|9025.4|9027.4|9025.9|9027.9|9027|9025.3|9024.4|519
1602689400000|2020-10-14 15:30:00|9027.3|9025.8|9028.4|9027.5|9029.2|9028.3|9026.9|9025.8|528
1602689700000|2020-10-14 15:35:00|9028.5|9027.6|9027.6|9026.7|9029.4|9028.5|9025.7|9024.8|479
1602690000000|2020-10-14 15:40:00|9027.7|9026.8|9027.4|9026.5|9029.5|9028.6|9026.8|9025.9|458
1602690300000|2020-10-14 15:45:00|9027.5|9026.6|9027.7|9026.8|9028|9027.1|9024.7|9023.8|630
1602690600000|2020-10-14 15:50:00|9027.6|9026.7|9029.5|9028.6|9032|9031.1|9026.8|9025.9|630
1602690900000|2020-10-14 15:55:00|9029.6|9028.7|9027.3|9026.4|9029.8|9028.9|9026.7|9025.8|488
1602691200000|2020-10-14 16:00:00|9027.2|9026.3|9025.7|9024.8|9028.4|9027.5|9024.7|9023.8|607
1602691500000|2020-10-14 16:05:00|9025.8|9024.9|9026.2|9025.3|9026.2|9025.3|9023|9022.1|563
1602691800000|2020-10-14 16:10:00|9026.1|9025.2|9027.7|9026.8|9029.5|9028.6|9026.1|9025.2|403
1602692100000|2020-10-14 16:15:00|9027.2|9026.3|9027.8|9026.9|9028.6|9027.7|9024.9|9024|503
1602692400000|2020-10-14 16:20:00|9027.7|9026.8|9030.1|9029.2|9031|9030.1|9027.2|9026.3|756
1602692700000|2020-10-14 16:25:00|9030.2|9029.3|9026.4|9025.5|9030.7|9029.8|9026.2|9025.3|546
1602693000000|2020-10-14 16:30:00|9026.6|9025.7|9028.3|9027.4|9028.4|9027.5|9024.9|9024|407
1602693300000|2020-10-14 16:35:00|9028.4|9027.5|9030.7|9029.8|9031.7|9030.8|9027.8|9026.9|438
1602693600000|2020-10-14 16:40:00|9030.8|9029.9|9029.7|9028.8|9030.8|9029.9|9027.1|9026.2|372
1602693900000|2020-10-14 16:45:00|9029.2|9028.3|9027.3|9026.4|9029.6|9028.7|9026.2|9025.3|372
1602694200000|2020-10-14 16:50:00|9027.4|9026.5|9025.3|9024.4|9027.7|9026.8|9025.2|9024.3|311
1602694500000|2020-10-14 16:55:00|9025.4|9024.5|9029|9028.1|9029|9028.1|9024.9|9024|413
1602694800000|2020-10-14 17:00:00|9029.1|9028.2|9024.6|9023.7|9029.1|9028.2|9024.3|9023.4|513
1602695100000|2020-10-14 17:05:00|9024.4|9023.5|9024.3|9023.4|9025.4|9024.5|9023.3|9022.4|333
1602695400000|2020-10-14 17:10:00|9024.2|9023.3|9023.4|9022.5|9025.1|9024.2|9021.1|9020.2|381
1602695700000|2020-10-14 17:15:00|9023.3|9022.4|9022.8|9021.9|9023.6|9022.7|9021.3|9020.4|265
1602696000000|2020-10-14 17:20:00|9022.7|9021.8|9023.8|9022.9|9025.1|9023.9|9022.6|9021.7|278
1602696300000|2020-10-14 17:25:00|9023.7|9022.8|9022.5|9021.6|9024.5|9023.6|9022.1|9021.2|279
1602696600000|2020-10-14 17:30:00|9022.6|9021.7|9021.9|9021|9023.5|9022.6|9021.9|9021|372
1602696900000|2020-10-14 17:35:00|9021.8|9020.9|9023.4|9022.5|9023.8|9022.9|9021.1|9020.2|334
1602697200000|2020-10-14 17:40:00|9023.5|9022.6|9022.3|9021.4|9023.9|9023|9021.9|9021|266
1602697500000|2020-10-14 17:45:00|9022.5|9021.6|9021.9|9021|9022.9|9022|9021.3|9020.4|305
1602697800000|2020-10-14 17:50:00|9021.8|9020.9|9021.4|9020.5|9022.9|9022|9020.8|9019.9|358
1602698100000|2020-10-14 17:55:00|9021.3|9020.4|9021.1|9020.2|9021.9|9021|9020.6|9019.7|386
1602698400000|2020-10-14 18:00:00|9021.3|9020.4|9020.9|9020|9021.8|9020.9|9020.1|9019.2|428
1602698700000|2020-10-14 18:05:00|9020.8|9019.9|9019.4|9018.5|9020.9|9020|9019.1|9018.2|301
1602699000000|2020-10-14 18:10:00|9019.5|9018.6|9018.9|9018|9020.2|9019.3|9018.4|9017.5|245
1602699300000|2020-10-14 18:15:00|9019|9018.1|9020.3|9019.4|9020.6|9019.7|9018.1|9017.2|358
1602699600000|2020-10-14 18:20:00|9020.2|9019.3|9021|9020.1|9021.2|9020.3|9019.6|9018.7|319
1602699900000|2020-10-14 18:25:00|9020.9|9020|9019.9|9019|9021.4|9020.5|9019.6|9018.7|353
1602700200000|2020-10-14 18:30:00|9020|9019.1|9019.9|9019|9020.6|9019.7|9019.5|9018.6|424
1602700500000|2020-10-14 18:35:00|9019.8|9018.9|9019.8|9018.9|9020.1|9019.2|9018.8|9017.7|397
1602700800000|2020-10-14 18:40:00|9019.9|9019|9022.7|9021.8|9023.1|9022.2|9019.7|9018.8|346
1602701100000|2020-10-14 18:45:00|9022.8|9021.9|9022.7|9021.8|9024|9023.1|9022.4|9021.5|408
1602701400000|2020-10-14 18:50:00|9022.8|9021.9|9023.8|9022.9|9024.8|9023.9|9022.7|9021.8|302
1602701700000|2020-10-14 18:55:00|9024|9023.1|9022.8|9021.9|9024.3|9023.4|9022.1|9021|379
1602702000000|2020-10-14 19:00:00|9022.7|9021.8|9020.7|9019.8|9022.7|9021.8|9020.4|9019.5|417
1602702300000|2020-10-14 19:05:00|9020.8|9019.9|9020.3|9019.4|9020.9|9020|9019.4|9018.5|369
1602702600000|2020-10-14 19:10:00|9020.2|9019.3|9021|9020.1|9025.9|9024.4|9019.9|9019|583
1602702900000|2020-10-14 19:15:00|9021.1|9020.2|9019.6|9018.7|9021.1|9020.2|9019.5|9018.6|285
1602703200000|2020-10-14 19:20:00|9019.5|9018.6|9019.3|9018.4|9020|9019.1|9018.6|9017.7|347
1602703500000|2020-10-14 19:25:00|9019.4|9018.5|9018.8|9017.9|9019.5|9018.6|9018.3|9017.4|301
1602703800000|2020-10-14 19:30:00|9018.9|9018|9019.3|9018.4|9019.7|9018.8|9018.4|9017.5|353
1602704100000|2020-10-14 19:35:00|9019.4|9018.5|9018.8|9017.9|9020.2|9019.3|9018.5|9017.6|305
1602704400000|2020-10-14 19:40:00|9018.7|9017.8|9017.9|9017|9018.9|9018|9017.7|9016.8|335
1602704700000|2020-10-14 19:45:00|9018|9017.1|9019|9018.1|9019.5|9018.6|9017.6|9016.7|407
1602705000000|2020-10-14 19:50:00|9019.1|9018.2|9020.3|9019.4|9022.1|9020.9|9018.9|9018|375
1602705300000|2020-10-14 19:55:00|9020.4|9019.5|9019.5|9018.6|9022.6|9021.7|9019.4|9018.5|442
1602705600000|2020-10-14 20:00:00|9019.3|9018.4|9020.5|9019|9020.7|9019.4|9018.4|9017.4|409
1602705900000|2020-10-14 20:05:00|9020.4|9018.9|9023|9021.5|9023.3|9021.8|9020.4|9018.9|255
1602706200000|2020-10-14 20:10:00|9022.9|9021.4|9023.3|9021.8|9024|9022.5|9021.3|9020|324
1602706500000|2020-10-14 20:15:00|9023.4|9021.9|9024.3|9022.8|9024.6|9023.2|9023|9021.5|276
1602706800000|2020-10-14 20:20:00|9024.2|9022.7|9025.1|9023.6|9025.6|9024.1|9023.4|9022|258
1602707100000|2020-10-14 20:25:00|9025.2|9023.7|9026.4|9024.9|9027.1|9026|9024.2|9023|268
1602707400000|2020-10-14 20:30:00|9026.5|9025|9025.7|9024.8|9026.6|9025.7|9023.2|9022.3|271
1602707700000|2020-10-14 20:35:00|9025.8|9024.9|9027.4|9026.5|9027.5|9026.6|9025.2|9024.3|222
1602708000000|2020-10-14 20:40:00|9027.3|9026.4|9027.3|9026.4|9028.6|9027.3|9026.6|9025.7|210
1602708300000|2020-10-14 20:45:00|9027.4|9026.5|9027.4|9025.9|9028|9027|9026.2|9025|250
1602708600000|2020-10-14 20:50:00|9027.5|9026|9028.3|9026.8|9028.9|9027.2|9027.2|9025.8|278
1602708900000|2020-10-14 20:55:00|9028.2|9026.7|9029|9024.2|9029.9|9027.5|9027.2|9024|359
1602709200000|2020-10-14 21:00:00|9030.2|9024|9029.8|9021.7|9030.7|9024.2|9028.6|9020.6|103
1602709500000|2020-10-14 21:05:00|9031.4|9022.4|9033|9021.8|9034.5|9025.7|9025.9|9013.9|238
1602709800000|2020-10-14 21:10:00|9032.7|9022.1|9033.1|9022.7|9034.2|9025.7|9028.6|9019.3|404
1602710100000|2020-10-14 21:15:00|9033.3|9021.9|9030.4|9023|9033.3|9023.8|9027.1|9015.4|597
1602710400000|2020-10-14 21:20:00|9030.3|9022|9030.2|9024.6|9032.2|9024.6|9027.2|9016.2|308
1602710700000|2020-10-14 21:25:00|9030.9|9024.5|9029.3|9021.8|9032.4|9024.7|9028.1|9016.6|333
1602711000000|2020-10-14 21:30:00|9028.7|9022.2|9031.7|9021.1|9034|9024|9027.6|9016.9|502
1602711300000|2020-10-14 21:35:00|9030.7|9021.5|9032.1|9024.2|9032.8|9025.4|9030.1|9019.9|463
1602711600000|2020-10-14 21:40:00|9032|9024|9030.4|9023|9032.6|9025.1|9029.5|9021|487
1602711900000|2020-10-14 21:45:00|9029.9|9022|9029.9|9021.6|9032.1|9025|9027.7|9017.5|501
1602712200000|2020-10-14 21:50:00|9030|9021.5|9030.6|9025.1|9032.7|9025.1|9027.3|9016.9|684
1602712500000|2020-10-14 21:55:00|9030.5|9025.2|9031.7|9022.1|9034.8|9025.3|9029.2|9019.3|664
1602712800000|2020-10-14 22:00:00|9031.3|9023|9030.6|9025.8|9033.1|9026.7|9029.3|9020.5|1190
1602713100000|2020-10-14 22:05:00|9030.4|9025.7|9029.5|9026.4|9031.4|9027.6|9029|9024.9|484
1602713400000|2020-10-14 22:10:00|9029.6|9025.7|9028.4|9025.6|9030.5|9026.9|9027.7|9024|328
1602713700000|2020-10-14 22:15:00|9028.3|9025.7|9027.1|9024.6|9028.9|9026.3|9026.6|9023.1|267
1602714000000|2020-10-14 22:20:00|9027.2|9024.5|9028.4|9025.9|9028.6|9026.2|9026.6|9024|312
1602714300000|2020-10-14 22:25:00|9028.3|9025.8|9029|9026.3|9029.7|9027.2|9027.7|9024.7|396
1602714600000|2020-10-14 22:30:00|9029.1|9025.9|9028.2|9025.6|9029.1|9026.8|9027.3|9024.6|427
1602714900000|2020-10-14 22:35:00|9028.1|9025.5|9027.7|9025.4|9029.4|9026.6|9026.9|9024|527
1602715200000|2020-10-14 22:40:00|9027.8|9025.5|9027.7|9024.5|9029|9026.4|9027|9023.9|647
1602715500000|2020-10-14 22:45:00|9027.6|9024.4|9027.6|9024.7|9028.1|9026|9026.4|9023.5|498
1602715800000|2020-10-14 22:50:00|9027.7|9024.4|9027.4|9025.2|9028.5|9026.2|9026.9|9024.1|456
1602716100000|2020-10-14 22:55:00|9027.5|9025.7|9027.9|9025.5|9028.5|9026.5|9027.1|9024.2|342
1602716400000|2020-10-14 23:00:00|9028|9025.9|9028.4|9026.9|9029.8|9027.5|9027.4|9024.9|474
1602716700000|2020-10-14 23:05:00|9028.5|9027|9027.3|9025.8|9028.5|9027|9026.8|9025.1|217
1602717000000|2020-10-14 23:10:00|9027.2|9025.7|9026.7|9025.2|9027.2|9025.7|9026.3|9024.8|183
1602717300000|2020-10-14 23:15:00|9026.8|9025.3|9027.6|9026.1|9029.7|9026.7|9026.6|9023.8|349
1602717600000|2020-10-14 23:20:00|9027.7|9026.2|9027|9024.7|9029|9026.4|9026.5|9024.2|317
1602717900000|2020-10-14 23:25:00|9027.1|9024.8|9026.9|9023.6|9027.9|9025.5|9025.7|9022.7|368
1602718200000|2020-10-14 23:30:00|9027.1|9023.4|9025.9|9024.4|9027.3|9024.8|9025.7|9023|187
1602718500000|2020-10-14 23:35:00|9025.8|9024.3|9025.1|9023.6|9026.2|9024.7|9024.3|9022.8|169
1602718800000|2020-10-14 23:40:00|9025|9023.5|9026.1|9024.6|9026.7|9025.2|9025|9023.5|207
1602719100000|2020-10-14 23:45:00|9026.2|9024.7|9027.6|9026.1|9027.8|9026.3|9025.8|9024.3|247
1602719400000|2020-10-14 23:50:00|9027.5|9026|9026.6|9025.1|9027.9|9026.4|9026.5|9025|257
1602719700000|2020-10-14 23:55:00|9026.5|9025|9026.9|9025.4|9027.3|9025.8|9026.5|9025|169
1602720000000|2020-10-15 00:00:00|9026.7|9025.2|9026.1|9024.6|9028.4|9027|9025.1|9023.7|458
1602720300000|2020-10-15 00:05:00|9026|9024.5|9025|9023.5|9026.6|9025.3|9024.3|9023|392
1602720600000|2020-10-15 00:10:00|9024.7|9023.8|9024.1|9022.6|9025.7|9024.3|9023.7|9022.5|401
1602720900000|2020-10-15 00:15:00|9024|9022.5|9024.1|9022.6|9024.8|9023.4|9023.6|9022.3|349
1602721200000|2020-10-15 00:20:00|9024|9022.5|9024.8|9023.3|9024.9|9023.7|9023.1|9021.8|344
1602721500000|2020-10-15 00:25:00|9024.9|9023.4|9025.3|9024.4|9025.9|9024.7|9024.4|9023.1|179
1602721800000|2020-10-15 00:30:00|9026|9024.5|9024|9022.5|9026.6|9025.1|9023.9|9022.4|328
1602722100000|2020-10-15 00:35:00|9024.1|9022.6|9024.5|9023|9024.8|9023.4|9023.6|9022.1|258
1602722400000|2020-10-15 00:40:00|9024.6|9023.1|9024.4|9022.9|9024.8|9023.9|9023.8|9022.3|187
1602722700000|2020-10-15 00:45:00|9024.3|9022.8|9024.5|9023.6|9025.7|9024.2|9024|9022.5|373
1602723000000|2020-10-15 00:50:00|9024.4|9023.5|9022.7|9021.8|9025.3|9024.1|9022.6|9021.3|406
1602723300000|2020-10-15 00:55:00|9022.9|9021.4|9021.9|9020.4|9024|9022.6|9021.8|9020.3|357
1602723600000|2020-10-15 01:00:00|9022|9020.5|9023.5|9022|9023.6|9022.2|9020.8|9019.9|420
1602723900000|2020-10-15 01:05:00|9023.6|9022.1|9023.6|9022.1|9024.8|9023.4|9023|9021.8|319
1602724200000|2020-10-15 01:10:00|9023.3|9022.4|9023.6|9022.7|9024.3|9023|9022.1|9021|368
1602724500000|2020-10-15 01:15:00|9023.7|9022.8|9022.7|9021.8|9024.9|9023.4|9022.4|9021.5|544
1602724800000|2020-10-15 01:20:00|9022.8|9021.9|9025.2|9023.7|9025.5|9024.2|9022.8|9021.8|451
1602725100000|2020-10-15 01:25:00|9025.1|9023.6|9024.3|9023.4|9025.5|9024.3|9023.6|9022.4|225
1602725400000|2020-10-15 01:30:00|9024.4|9023.5|9024.4|9023.5|9025.3|9023.9|9023.3|9022.2|358
1602725700000|2020-10-15 01:35:00|9024.2|9023.3|9024.5|9023|9025.1|9023.9|9024|9022.9|307
1602726000000|2020-10-15 01:40:00|9024.2|9023.3|9025.2|9024.3|9025.8|9024.6|9024.1|9023.2|320
1602726300000|2020-10-15 01:45:00|9025.3|9024.4|9025.2|9024.3|9025.9|9024.8|9024.7|9023.6|304
1602726600000|2020-10-15 01:50:00|9025.1|9024.2|9026.9|9025.4|9027.2|9026|9025.1|9023.8|264
1602726900000|2020-10-15 01:55:00|9026.8|9025.3|9028.5|9027|9028.6|9027.6|9026.2|9025.3|338
1602727200000|2020-10-15 02:00:00|9028.6|9027.1|9028|9026.5|9028.7|9027.8|9027.2|9025.9|355
1602727500000|2020-10-15 02:05:00|9027.9|9026.4|9027.9|9027|9028.4|9027.2|9027.4|9026.1|250
1602727800000|2020-10-15 02:10:00|9027.8|9026.9|9028|9026.5|9029.2|9028.2|9027.4|9026.1|234
1602728100000|2020-10-15 02:15:00|9027.9|9026.4|9028.1|9027.2|9028.5|9027.3|9027.5|9026.3|253
1602728400000|2020-10-15 02:20:00|9028.2|9027.3|9028.4|9027.5|9029|9028.1|9027.6|9026.5|168
1602728700000|2020-10-15 02:25:00|9028.3|9027.4|9028.2|9026.7|9028.8|9027.9|9028|9026.7|153
1602729000000|2020-10-15 02:30:00|9028.3|9026.8|9028.9|9028|9029.2|9028.2|9027.8|9026.8|186
1602729300000|2020-10-15 02:35:00|9029.1|9028.2|9029|9028.1|9029.7|9028.8|9028.6|9027.7|167
1602729600000|2020-10-15 02:40:00|9028.9|9028|9028.6|9027.7|9029.3|9028.4|9028.5|9027.5|165
1602729900000|2020-10-15 02:45:00|9028.5|9027.6|9028.6|9027.7|9029.5|9028.5|9028.3|9027.1|188
1602730200000|2020-10-15 02:50:00|9028.7|9027.8|9027.2|9025.7|9028.9|9027.8|9026.1|9024.7|397
1602730500000|2020-10-15 02:55:00|9027.1|9025.6|9027.2|9025.7|9027.7|9026.3|9025.9|9025|274
1602730800000|2020-10-15 03:00:00|9027.4|9025.9|9027.5|9026.6|9028.3|9027.1|9026.7|9025.2|268
1602731100000|2020-10-15 03:05:00|9027.6|9026.7|9029|9028.1|9029.1|9028.2|9027.5|9026.5|192
1602731400000|2020-10-15 03:10:00|9029.1|9028.2|9029|9028.1|9029.7|9028.4|9028.6|9027.6|211
1602731700000|2020-10-15 03:15:00|9029.1|9028.2|9028.7|9027.8|9029.3|9028.4|9028.3|9027.3|160
1602732000000|2020-10-15 03:20:00|9028.6|9027.7|9028.2|9027.3|9029|9027.9|9028|9027.1|150
1602732300000|2020-10-15 03:25:00|9028.3|9027.4|9028.5|9027.6|9028.8|9027.7|9027.9|9027|130
1602732600000|2020-10-15 03:30:00|9028.4|9027.5|9028.2|9027.3|9028.6|9027.6|9027.8|9026.7|143
1602732900000|2020-10-15 03:35:00|9028.3|9027.4|9028.4|9027.5|9028.8|9027.9|9027.4|9026.4|142
1602733200000|2020-10-15 03:40:00|9028.3|9027.4|9029.8|9028.9|9030.3|9029.1|9028.3|9027|177
1602733500000|2020-10-15 03:45:00|9029.9|9029|9030|9029.1|9030.2|9029.3|9029.1|9028.1|135
1602733800000|2020-10-15 03:50:00|9030.1|9029.2|9029.9|9028.4|9030.2|9029.3|9029.6|9028.3|104
1602734100000|2020-10-15 03:55:00|9029.8|9028.3|9030.1|9029.2|9030.4|9029.5|9029.5|9028.3|107
1602734400000|2020-10-15 04:00:00|9030|9029.1|9030.1|9029.2|9030.3|9029.4|9029.7|9028.8|148
1602734700000|2020-10-15 04:05:00|9030|9029.1|9029.7|9028.8|9030.2|9029.3|9029.6|9028.7|220
1602735000000|2020-10-15 04:10:00|9029.9|9029|9029.5|9028.6|9030.2|9029.3|9029.1|9028.1|213
1602735300000|2020-10-15 04:15:00|9029.8|9028.9|9029.6|9028.7|9030|9029.1|9029.4|9028.5|107
1602735600000|2020-10-15 04:20:00|9029.7|9028.8|9029.7|9028.8|9029.9|9029|9029.3|9028.4|156
1602735900000|2020-10-15 04:25:00|9029.8|9028.9|9029.6|9028.7|9030.4|9029.3|9029.3|9028.4|119
1602736200000|2020-10-15 04:30:00|9029.7|9028.8|9029.3|9028.4|9029.8|9028.9|9028.2|9027.3|161
1602736500000|2020-10-15 04:35:00|9029.1|9028.2|9029.1|9028.2|9029.5|9028.6|9028.8|9027.9|179
1602736800000|2020-10-15 04:40:00|9029|9028.1|9028.6|9027.7|9029.3|9028.3|9028.2|9027|146
1602737100000|2020-10-15 04:45:00|9028.5|9027.6|9027.4|9026.5|9029.1|9028.2|9027.4|9026.5|127
1602737400000|2020-10-15 04:50:00|9027.5|9026.6|9027.1|9026.2|9028.4|9027.5|9026.8|9025.5|153
1602737700000|2020-10-15 04:55:00|9027|9026.1|9026.7|9025.8|9027.7|9026.5|9026.5|9025.6|195
1602738000000|2020-10-15 05:00:00|9026.6|9025.7|9024.2|9023.3|9026.7|9025.8|9023.9|9023|268
1602738300000|2020-10-15 05:05:00|9024.3|9023.4|9025|9024.1|9025|9024.1|9024.1|9023.2|144
1602738600000|2020-10-15 05:10:00|9024.9|9024|9027.2|9026.3|9027.4|9026.4|9024.7|9023.8|187
1602738900000|2020-10-15 05:15:00|9027.3|9026.4|9027.9|9027|9028.9|9028|9027|9026.1|260
1602739200000|2020-10-15 05:20:00|9027.8|9026.9|9027.5|9026.6|9027.9|9027|9026.6|9025.6|228
1602739500000|2020-10-15 05:25:00|9027.4|9026.5|9027.2|9026.3|9027.8|9026.9|9026.8|9025.8|224
1602739800000|2020-10-15 05:30:00|9027.1|9026.2|9027.7|9026.8|9027.9|9027|9026.9|9026|176
1602740100000|2020-10-15 05:35:00|9027.8|9026.9|9026.2|9025.3|9027.8|9026.9|9026|9025.1|162
1602740400000|2020-10-15 05:40:00|9026.1|9025.2|9026.4|9025.5|9026.7|9025.8|9026|9025.1|158
1602740700000|2020-10-15 05:45:00|9026.5|9025.6|9028.7|9027.8|9028.9|9028|9026.3|9025.4|234
1602741000000|2020-10-15 05:50:00|9028.8|9027.9|9029.2|9028.3|9029.9|9029|9028.3|9027.4|145
1602741300000|2020-10-15 05:55:00|9029.3|9028.4|9029.4|9028.5|9031.4|9030.2|9029.2|9028.3|206
1602741600000|2020-10-15 06:00:00|9029.9|9028.4|9029.9|9029|9031.6|9030.7|9029.2|9028|476
1602741900000|2020-10-15 06:05:00|9030|9029.1|9035.2|9034.3|9035.3|9034.4|9029.9|9029|407
1602742200000|2020-10-15 06:10:00|9035.3|9034.4|9035.3|9034.4|9036.3|9035.1|9034.3|9033|408
1602742500000|2020-10-15 06:15:00|9035.2|9034.3|9039.9|9039|9040.1|9039.2|9034.4|9032.9|660
1602742800000|2020-10-15 06:20:00|9040|9039.1|9040|9039.1|9040.5|9039.6|9038.7|9037.8|367
1602743100000|2020-10-15 06:25:00|9039.9|9039|9039.8|9038.9|9040.2|9039.3|9037.9|9037|336
1602743400000|2020-10-15 06:30:00|9039.9|9039|9031.7|9030.8|9039.9|9039|9031.5|9030.4|515
1602743700000|2020-10-15 06:35:00|9031.8|9030.9|9036|9035.1|9038.7|9037.8|9031.7|9030.8|428
1602744000000|2020-10-15 06:40:00|9035.9|9035|9032.1|9030.6|9036|9035.1|9031.3|9029.8|483
1602744300000|2020-10-15 06:45:00|9032|9030.5|9029.3|9028.4|9032.6|9031.4|9028.8|9027.5|695
1602744600000|2020-10-15 06:50:00|9029.4|9028.5|9027.7|9026.8|9030.1|9029.1|9027.5|9026.6|513
1602744900000|2020-10-15 06:55:00|9027.6|9026.7|9028.9|9027.4|9028.9|9028|9026.7|9025.8|524
1602745200000|2020-10-15 07:00:00|9029.3|9026.5|9036.1|9033.5|9036.9|9035.4|9028.7|9026.5|916
1602745500000|2020-10-15 07:05:00|9036|9033.7|9032.7|9031.8|9040.4|9037.7|9032|9031.1|971
1602745800000|2020-10-15 07:10:00|9032.6|9031.7|9034|9032.5|9034.3|9032.7|9029.2|9028.3|667
1602746100000|2020-10-15 07:15:00|9034.1|9032.6|9031|9030.1|9036.8|9034.9|9030|9029.1|797
1602746400000|2020-10-15 07:20:00|9031.1|9030.2|9029.4|9028.5|9033.4|9032.5|9029.2|9027.9|729
1602746700000|2020-10-15 07:25:00|9029.5|9028.6|9027.8|9026.9|9029.5|9028.6|9026|9025.1|709
1602747000000|2020-10-15 07:30:00|9027.9|9027|9027.4|9025.9|9028.7|9027.8|9025.2|9024.3|631
1602747300000|2020-10-15 07:35:00|9027.3|9025.8|9031.2|9029.7|9032.2|9031.3|9027|9025.8|648
1602747600000|2020-10-15 07:40:00|9031.3|9029.8|9028.7|9027.8|9031.4|9030.4|9026.2|9025.3|585
1602747900000|2020-10-15 07:45:00|9028.6|9027.7|9023.5|9022.6|9029.2|9028.3|9022.6|9021.7|600
1602748200000|2020-10-15 07:50:00|9023.4|9022.5|9026.7|9025.2|9026.9|9025.8|9023.2|9022.1|630
1602748500000|2020-10-15 07:55:00|9026.8|9025.3|9027.3|9025.8|9029.2|9028.3|9025.9|9025|598
1602748800000|2020-10-15 08:00:00|9026.8|9025.9|9017.3|9015.8|9029.3|9028|9017.2|9015.7|643
1602749100000|2020-10-15 08:05:00|9017.4|9015.9|9019.6|9018.1|9026.5|9025.6|9016.9|9015.8|835
1602749400000|2020-10-15 08:10:00|9019.8|9018.3|9026.9|9025.4|9028.4|9027.2|9019.7|9018.2|710
1602749700000|2020-10-15 08:15:00|9026.8|9025.3|9025.5|9024|9028.3|9026.8|9024.3|9023.1|796
1602750000000|2020-10-15 08:20:00|9025.4|9023.9|9031.1|9030.2|9031.8|9030.9|9023.4|9022.2|890
1602750300000|2020-10-15 08:25:00|9031|9030.1|9028.5|9027|9037.3|9036.2|9026.8|9025.9|941
1602750600000|2020-10-15 08:30:00|9028.6|9027.1|9031.5|9030|9034.1|9033|9028.3|9026.8|997
1602750900000|2020-10-15 08:35:00|9031.6|9030.1|9030.1|9029.2|9033.1|9032.2|9027.9|9026.7|899
1602751200000|2020-10-15 08:40:00|9030.6|9029.7|9034.9|9033.4|9035|9033.5|9027.8|9026.9|661
1602751500000|2020-10-15 08:45:00|9035|9033.5|9046.9|9045.4|9050.3|9048.8|9031.6|9030.7|983
1602751800000|2020-10-15 08:50:00|9047.4|9045.9|9043.8|9042.9|9049.3|9047.8|9041.6|9040.2|1032
1602752100000|2020-10-15 08:55:00|9043.7|9042.8|9042.3|9040.8|9045|9044.1|9040.2|9039.1|933
1602752400000|2020-10-15 09:00:00|9042.4|9040.9|9042|9041.1|9049.1|9047.2|9041.7|9040.8|963
1602752700000|2020-10-15 09:05:00|9042.1|9041.2|9041.8|9040.9|9047|9044.7|9041.5|9040.4|862
1602753000000|2020-10-15 09:10:00|9041.7|9040.8|9040.2|9038.7|9043.8|9042.5|9038.6|9037.2|691
1602753300000|2020-10-15 09:15:00|9040.8|9038.5|9033.6|9032.7|9043.5|9039.3|9033.4|9032.5|815
1602753600000|2020-10-15 09:20:00|9033.5|9032.6|9034.8|9033.9|9035|9034.1|9033|9031.8|554
1602753900000|2020-10-15 09:25:00|9034.9|9034|9033.6|9032.1|9037|9035.5|9030.5|9029.6|635
1602754200000|2020-10-15 09:30:00|9033.7|9032.2|9035.7|9034.8|9036.5|9035.2|9033|9030.7|604
1602754500000|2020-10-15 09:35:00|9035.6|9034.7|9036|9035.1|9036.9|9035.5|9034.1|9033|575
1602754800000|2020-10-15 09:40:00|9036.1|9035.2|9032.9|9029.9|9036.4|9035.2|9031.3|9029.6|566
1602755100000|2020-10-15 09:45:00|9033|9030.3|9032.5|9031.6|9033.6|9032.1|9029.5|9028|653
1602755400000|2020-10-15 09:50:00|9032.4|9031.5|9026.1|9025.2|9032.5|9031.6|9026|9025|592
1602755700000|2020-10-15 09:55:00|9026.2|9025.3|9031|9028.3|9031.9|9029.4|9025.3|9024.4|881
1602756000000|2020-10-15 10:00:00|9029.9|9028.2|9031.4|9030.5|9031.8|9030.7|9027.7|9026.5|670
1602756300000|2020-10-15 10:05:00|9031.3|9030.4|9033.2|9031.7|9035.8|9034.3|9030.3|9029.4|462
1602756600000|2020-10-15 10:10:00|9033.1|9031.6|9033.8|9032.3|9035.5|9034.2|9032.2|9030.6|507
1602756900000|2020-10-15 10:15:00|9033.7|9032.2|9040.2|9039.3|9040.4|9039.5|9033.5|9029.7|705
1602757200000|2020-10-15 10:20:00|9039.9|9039|9056.4|9055.5|9058.9|9056.2|9037.4|9036.5|1018
1602757500000|2020-10-15 10:25:00|9056.3|9055.4|9051.8|9050.3|9059.6|9058.1|9051|9049.8|883
1602757800000|2020-10-15 10:30:00|9051.7|9050.2|9049.5|9048.6|9053.7|9052.6|9048.2|9047.2|634
1602758100000|2020-10-15 10:35:00|9049.4|9048.5|9047.6|9046.7|9050.4|9049.5|9047.2|9046.1|542
1602758400000|2020-10-15 10:40:00|9047.7|9046.8|9046.2|9044.7|9049|9048|9044.5|9043.6|657
1602758700000|2020-10-15 10:45:00|9046.3|9044.8|9050.5|9049|9052.2|9051|9045.7|9044.4|833
1602759000000|2020-10-15 10:50:00|9050.4|9048.9|9044.8|9043.9|9052.2|9051|9044.8|9043.8|615
1602759300000|2020-10-15 10:55:00|9044.9|9044|9047.4|9045.9|9051.1|9049.6|9044.6|9043.7|881
1602759600000|2020-10-15 11:00:00|9047.5|9046|9045.4|9044.5|9047.7|9046.6|9042.4|9041.5|664
1602759900000|2020-10-15 11:05:00|9045.3|9044.4|9057.8|9056.3|9059.4|9057.9|9045.3|9044.4|633
1602760200000|2020-10-15 11:10:00|9058.2|9056.7|9063.6|9062.1|9065.8|9064.3|9053.8|9052.6|1091
1602760500000|2020-10-15 11:15:00|9064.3|9062|9073.3|9072.4|9074.2|9073.1|9060|9059|841
1602760800000|2020-10-15 11:20:00|9073.5|9072|9064.6|9063.7|9074.1|9073|9064.1|9063.2|811
1602761100000|2020-10-15 11:25:00|9064.5|9063.6|9067.9|9066.4|9069.1|9067.1|9064.5|9063.6|635
1602761400000|2020-10-15 11:30:00|9067.8|9066.3|9065.6|9064.7|9068|9066.5|9062.7|9061.8|623
1602761700000|2020-10-15 11:35:00|9065.5|9064.6|9068.1|9067.2|9068.4|9067.4|9062.7|9061.8|492
1602762000000|2020-10-15 11:40:00|9068.2|9067.3|9057.5|9056.6|9068.3|9067.4|9057.3|9056.1|779
1602762300000|2020-10-15 11:45:00|9057.3|9056.4|9057.5|9056|9061.2|9060|9053.9|9052.9|634
1602762600000|2020-10-15 11:50:00|9057.6|9056.1|9058.2|9057.3|9061.5|9060|9055.8|9054.5|810
1602762900000|2020-10-15 11:55:00|9058.4|9057.5|9057.4|9056.5|9059.5|9058.6|9054.6|9053.4|750
1602763200000|2020-10-15 12:00:00|9057.6|9056.7|9060.6|9059.7|9060.9|9060|9056|9055.1|635
1602763500000|2020-10-15 12:05:00|9060.7|9059.8|9058.8|9057.9|9061.5|9060.6|9057.2|9055.9|698
1602763800000|2020-10-15 12:10:00|9058.7|9057.8|9054|9052.5|9060.3|9058.9|9052.6|9051.1|902
1602764100000|2020-10-15 12:15:00|9054.1|9052.6|9057.5|9056.6|9058.4|9057.5|9053.9|9052.6|714
1602764400000|2020-10-15 12:20:00|9057.4|9056.5|9060.2|9059.3|9064.1|9063.2|9057.3|9056.4|741
1602764700000|2020-10-15 12:25:00|9060.1|9059.2|9061.6|9058.7|9062|9060.3|9057|9056.1|644
1602765000000|2020-10-15 12:30:00|9061.5|9059|9064.8|9063.9|9065.3|9064|9060.9|9057.6|722
1602765300000|2020-10-15 12:35:00|9064.6|9063.7|9056.8|9055.3|9065.6|9064.7|9052.7|9051.2|1103
1602765600000|2020-10-15 12:40:00|9057.9|9055|9060.2|9058.7|9062.3|9061|9053.9|9052.4|809
1602765900000|2020-10-15 12:45:00|9060.3|9058.8|9054.5|9053.6|9061.4|9059.9|9054.2|9053.3|700
1602766200000|2020-10-15 12:50:00|9054.4|9053.5|9055.5|9054.6|9055.8|9054.9|9048.8|9047.8|729
1602766500000|2020-10-15 12:55:00|9055.4|9054.5|9052.1|9050.6|9056.8|9055.9|9050.5|9049.3|739
1602766800000|2020-10-15 13:00:00|9052.5|9051|9053|9052.1|9054.5|9053.4|9049.1|9048.2|851
1602767100000|2020-10-15 13:05:00|9053.3|9051.8|9056.6|9055.7|9057.7|9056.8|9052.7|9051.6|749
1602767400000|2020-10-15 13:10:00|9056.7|9055.8|9063.3|9062.4|9064|9062.9|9056.5|9055.6|806
1602767700000|2020-10-15 13:15:00|9063.2|9062.3|9056|9055.1|9063.4|9062.5|9055.6|9054.5|730
1602768000000|2020-10-15 13:20:00|9056.3|9055.4|9058|9057.1|9059.8|9058.6|9054.7|9053.7|608
1602768300000|2020-10-15 13:25:00|9057.9|9057|9057.8|9056.9|9060.3|9059.2|9056.9|9055.9|552
1602768600000|2020-10-15 13:30:00|9057.3|9056.4|9052.4|9051.5|9061.6|9060.7|9051.7|9050.8|938
1602768900000|2020-10-15 13:35:00|9052.5|9051.6|9046.3|9045.4|9056.3|9054.4|9045.3|9044.2|873
1602769200000|2020-10-15 13:40:00|9046.2|9045.3|9044.4|9042.9|9046.7|9045.5|9040.7|9039.8|873
1602769500000|2020-10-15 13:45:00|9044.5|9043|9042.5|9041.6|9045.5|9044.5|9041.5|9040.6|697
1602769800000|2020-10-15 13:50:00|9042.4|9041.5|9037.1|9036.2|9042.9|9042|9033.9|9032.5|838
1602770100000|2020-10-15 13:55:00|9037.2|9036.3|9038.6|9037.7|9039.7|9038.4|9034.4|9033.5|909
1602770400000|2020-10-15 14:00:00|9038.4|9037.5|9046|9045.1|9046.6|9045.7|9036.3|9035.4|910
1602770700000|2020-10-15 14:05:00|9045.8|9044.9|9055.6|9054.7|9059.6|9057.6|9043.3|9042.4|993
1602771000000|2020-10-15 14:10:00|9055.7|9054.8|9058.7|9057.2|9060.5|9059.6|9053|9050.6|962
1602771300000|2020-10-15 14:15:00|9058.8|9057.3|9058.9|9058|9060|9059.1|9055.3|9054.3|883
1602771600000|2020-10-15 14:20:00|9059|9058.1|9061.3|9060.4|9063.6|9062.7|9058.1|9057.1|759
1602771900000|2020-10-15 14:25:00|9061.1|9060.2|9061.7|9060.8|9061.8|9060.8|9057.3|9056.4|787
1602772200000|2020-10-15 14:30:00|9062|9060.5|9063.3|9062.4|9065|9064.1|9059.6|9058.7|841
1602772500000|2020-10-15 14:35:00|9063.5|9062.6|9065.6|9064.7|9066.2|9065.3|9063.2|9062.3|670
1602772800000|2020-10-15 14:40:00|9065.7|9064.8|9069.9|9069|9071.3|9070.3|9064.9|9063.8|741
1602773100000|2020-10-15 14:45:00|9069.8|9068.9|9067.8|9066.9|9070|9069.1|9064.7|9062.4|1080
1602773400000|2020-10-15 14:50:00|9067.7|9066.8|9069|9068.1|9071.1|9069.9|9066.5|9065.3|1020
1602773700000|2020-10-15 14:55:00|9068.9|9068|9066.4|9065.5|9071.1|9070.2|9065.7|9064.6|945
1602774000000|2020-10-15 15:00:00|9066.2|9065.3|9062.6|9061.7|9066.7|9065.8|9060.7|9059.8|1073
1602774300000|2020-10-15 15:05:00|9062.4|9061.5|9059.8|9058.9|9066.4|9065.5|9058|9056.7|898
1602774600000|2020-10-15 15:10:00|9059.5|9058.6|9052.7|9051.2|9060.3|9059.4|9052.4|9051|783
1602774900000|2020-10-15 15:15:00|9052.8|9051.3|9051.3|9050.4|9057.4|9056.5|9049.1|9048.2|872
1602775200000|2020-10-15 15:20:00|9051.2|9050.3|9054.5|9053|9055.2|9054|9050.3|9049|635
1602775500000|2020-10-15 15:25:00|9054.3|9053.4|9056.4|9054.9|9059.4|9058.4|9053|9052.1|748
1602775800000|2020-10-15 15:30:00|9056.3|9054.8|9055.1|9054.2|9056.5|9055.4|9053.3|9052.3|651
1602776100000|2020-10-15 15:35:00|9055|9054.1|9058.7|9057.8|9061.5|9060.5|9054.9|9054|717
1602776400000|2020-10-15 15:40:00|9058.6|9057.7|9059|9058.1|9059.5|9058.5|9055.3|9052.9|667
1602776700000|2020-10-15 15:45:00|9059.1|9058.2|9063.7|9062.8|9065.7|9064.8|9058.8|9057.9|639
1602777000000|2020-10-15 15:50:00|9063.5|9062.6|9063.1|9062.2|9064.6|9063.7|9058.8|9057.9|644
1602777300000|2020-10-15 15:55:00|9063|9062.1|9058.8|9057.9|9066.7|9065.8|9058.2|9057.3|687
1602777600000|2020-10-15 16:00:00|9058.7|9057.8|9062.8|9061.9|9065.1|9064.2|9058.7|9057.3|693
1602777900000|2020-10-15 16:05:00|9062.9|9062|9061.8|9060.9|9064.7|9063.8|9060.5|9059.3|584
1602778200000|2020-10-15 16:10:00|9061.5|9060.6|9054|9052.5|9061.7|9060.8|9053.5|9052.5|621
1602778500000|2020-10-15 16:15:00|9053.9|9052.4|9054.2|9053.3|9055|9054.1|9052.7|9051.8|362
1602778800000|2020-10-15 16:20:00|9054.1|9053.2|9055.7|9054.8|9056.3|9055.4|9052.9|9052|442
1602779100000|2020-10-15 16:25:00|9055.6|9054.7|9053.6|9052.7|9056.2|9055.3|9052|9051.1|616
1602779400000|2020-10-15 16:30:00|9053.5|9052.6|9056.2|9055.3|9056.8|9055.9|9051.1|9050.2|498
1602779700000|2020-10-15 16:35:00|9056.3|9055.4|9057.1|9056.2|9059.6|9058.7|9055.7|9054.8|530
1602780000000|2020-10-15 16:40:00|9057.3|9055.8|9056.8|9055.9|9057.4|9056.4|9053.7|9052.8|428
1602780300000|2020-10-15 16:45:00|9056.7|9055.8|9058.1|9057.2|9058.4|9057.5|9056.7|9055.8|515
1602780600000|2020-10-15 16:50:00|9058|9057.1|9057.5|9056.6|9059.4|9058.5|9054.8|9053.9|496
1602780900000|2020-10-15 16:55:00|9057.7|9056.8|9054.1|9051.8|9058.2|9057.3|9042.6|9041.7|1073
1602781200000|2020-10-15 17:00:00|9053.5|9052|9053.5|9052|9056.2|9054.7|9049.2|9047.7|936
1602781500000|2020-10-15 17:05:00|9053|9052.1|9058.6|9057.7|9061.1|9059.6|9049.5|9048.5|736
1602781800000|2020-10-15 17:10:00|9058.5|9057.6|9060.3|9059.4|9063.3|9062.4|9058.4|9057.5|602
1602782100000|2020-10-15 17:15:00|9060.2|9059.3|9064.3|9063.4|9066.2|9065.3|9060|9059.1|570
1602782400000|2020-10-15 17:20:00|9064.2|9063.3|9061.7|9060.8|9065.7|9064.8|9061.3|9060.4|421
1602782700000|2020-10-15 17:25:00|9061.6|9060.7|9054.9|9054|9062.1|9061.2|9052.1|9051.2|495
1602783000000|2020-10-15 17:30:00|9055.2|9053.7|9056|9055.1|9057.3|9056.2|9054.8|9053.7|431
1602783300000|2020-10-15 17:35:00|9055.9|9055|9059.4|9058.5|9060.3|9059|9054.8|9053.8|437
1602783600000|2020-10-15 17:40:00|9059.5|9058.6|9058.8|9057.9|9061.4|9060.5|9058.4|9057.5|337
1602783900000|2020-10-15 17:45:00|9058.7|9057.8|9061|9060.1|9062.1|9061.2|9056.4|9055.5|411
1602784200000|2020-10-15 17:50:00|9060.9|9060|9058.4|9057.5|9061|9060.1|9057.7|9056.8|323
1602784500000|2020-10-15 17:55:00|9058.3|9057.4|9064.5|9063.6|9065|9064.1|9057.3|9056.4|499
1602784800000|2020-10-15 18:00:00|9064.1|9063.2|9065.5|9064.6|9065.8|9064.9|9061.7|9060.8|687
1602785100000|2020-10-15 18:05:00|9065.4|9064.5|9068.1|9067.2|9068.1|9067.2|9063.4|9062.5|357
1602785400000|2020-10-15 18:10:00|9068|9067.1|9067.4|9065.9|9068.5|9067.6|9066.3|9065.4|358
1602785700000|2020-10-15 18:15:00|9067.3|9065.8|9064.7|9063.8|9067.7|9066.6|9064.6|9063.7|369
1602786000000|2020-10-15 18:20:00|9064.8|9063.9|9066.3|9065.4|9069.4|9068.5|9064.7|9063.8|427
1602786300000|2020-10-15 18:25:00|9066.2|9065.3|9065.3|9064.4|9066.7|9065.7|9064.7|9063.8|304
1602786600000|2020-10-15 18:30:00|9065.2|9064.3|9068|9067.1|9068.2|9067.3|9065.2|9064.3|377
1602786900000|2020-10-15 18:35:00|9068.1|9067.2|9066.4|9065.5|9068.2|9067.3|9065.5|9064.6|467
1602787200000|2020-10-15 18:40:00|9066.5|9065.6|9068.3|9067.4|9069.4|9068.5|9066.4|9065.5|360
1602787500000|2020-10-15 18:45:00|9068.4|9067.5|9067.8|9066.9|9068.9|9068|9066.9|9066|424
1602787800000|2020-10-15 18:50:00|9067.7|9066.8|9066.6|9065.7|9068.4|9067.5|9066.5|9065.6|348
1602788100000|2020-10-15 18:55:00|9066.5|9065.6|9067.8|9066.9|9069.5|9068.6|9066.3|9065.4|379
1602788400000|2020-10-15 19:00:00|9067.7|9066.8|9072.1|9071.2|9073.2|9072.3|9066.8|9065.9|491
1602788700000|2020-10-15 19:05:00|9072|9071.1|9072.4|9071.5|9072.6|9071.7|9069.7|9068.8|354
1602789000000|2020-10-15 19:10:00|9072.5|9071.6|9073.7|9072.8|9074.4|9073.5|9072.1|9071.2|248
1602789300000|2020-10-15 19:15:00|9073.6|9072.7|9074|9073.1|9074.2|9073.1|9072.7|9071.8|252
1602789600000|2020-10-15 19:20:00|9073.9|9073|9073|9072.1|9074.9|9074|9072.6|9071.7|317
1602789900000|2020-10-15 19:25:00|9073.1|9072.2|9074.9|9074|9074.9|9074|9072.6|9071.7|434
1602790200000|2020-10-15 19:30:00|9074.8|9073.9|9071.6|9070.7|9075.1|9074.2|9071|9070.1|434
1602790500000|2020-10-15 19:35:00|9071.7|9070.8|9073.2|9072.3|9074.2|9073.3|9071.6|9070.7|299
1602790800000|2020-10-15 19:40:00|9073.1|9072.2|9073.2|9072.3|9073.3|9072.4|9072|9071.1|340
1602791100000|2020-10-15 19:45:00|9073.1|9072.2|9072.5|9071.6|9074.9|9074|9072.4|9071.5|329
1602791400000|2020-10-15 19:50:00|9072.7|9071.8|9074|9073.1|9074.2|9073.3|9071.9|9071|257
1602791700000|2020-10-15 19:55:00|9074.1|9073.2|9073.8|9072.9|9074.4|9073.5|9072.9|9072|378
1602792000000|2020-10-15 20:00:00|9073.9|9073|9074.3|9073.4|9075.4|9074.3|9072.7|9071.6|340
1602792300000|2020-10-15 20:05:00|9074.2|9073.3|9075.2|9073.7|9075.8|9074.8|9074.1|9072.9|210
1602792600000|2020-10-15 20:10:00|9075.3|9073.8|9075.2|9074.3|9076.1|9074.7|9074.8|9073.6|206
1602792900000|2020-10-15 20:15:00|9075.3|9074.4|9076.5|9075|9076.9|9075.6|9074.9|9073.7|310
1602793200000|2020-10-15 20:20:00|9076.4|9074.9|9077.4|9076.5|9077.9|9076.7|9076.4|9074.9|187
1602793500000|2020-10-15 20:25:00|9077.5|9076.6|9077.3|9075.8|9077.9|9077|9077|9075.5|275
1602793800000|2020-10-15 20:30:00|9077|9076.1|9077.1|9075.6|9077.7|9076.6|9076.6|9075.4|171
1602794100000|2020-10-15 20:35:00|9076.8|9075.9|9075.1|9074.2|9077.4|9076.3|9075.1|9073.9|215
1602794400000|2020-10-15 20:40:00|9075.5|9074|9076|9074.5|9076.6|9075.4|9074.2|9073.1|219
1602794700000|2020-10-15 20:45:00|9076.1|9074.6|9074.5|9073|9076.1|9074.6|9072.3|9071|285
1602795000000|2020-10-15 20:50:00|9074.4|9072.9|9074.1|9072.6|9075.3|9073.3|9073.7|9071.4|468
1602795300000|2020-10-15 20:55:00|9074.9|9071.9|9074.1|9062.1|9076|9072.6|9073.6|9062|538
1602795600000|2020-10-15 21:00:00|9075.7|9063.7|9075.5|9063.5|9079|9067|9073.1|9061.1|87
1602795900000|2020-10-15 21:05:00|9074.2|9062.2|9070|9058|9075.8|9063.8|9069|9057|114
1602796200000|2020-10-15 21:10:00|9070.1|9058.1|9075.7|9067.5|9077.6|9068.7|9068.8|9056.8|294
1602796500000|2020-10-15 21:15:00|9076.1|9067.6|9075.7|9065.7|9077.6|9067.8|9073.8|9062.9|249
1602796800000|2020-10-15 21:20:00|9075.4|9066|9074.8|9065.3|9076.7|9066.8|9073.8|9063.4|235
1602797100000|2020-10-15 21:25:00|9074.7|9065.1|9075.8|9066.4|9077.6|9068.4|9074.4|9064.2|268
1602797400000|2020-10-15 21:30:00|9075.7|9066.5|9077.5|9067.5|9079.1|9069.1|9075.2|9065.9|374
1602797700000|2020-10-15 21:35:00|9077.1|9067.7|9076|9069.2|9078.9|9072.9|9074.9|9067.5|401
1602798000000|2020-10-15 21:40:00|9075.8|9069|9075.9|9071.8|9077.3|9072.2|9075.2|9068.3|319
1602798300000|2020-10-15 21:45:00|9076.1|9071.7|9075.6|9072|9076.5|9072.7|9075.4|9071.2|337
1602798600000|2020-10-15 21:50:00|9075.7|9071.9|9076.1|9072|9076.3|9072.4|9074.9|9071|277
1602798900000|2020-10-15 21:55:00|9076|9072.1|9077.2|9074.1|9078.3|9074.6|9075.4|9069.6|304
1602799200000|2020-10-15 22:00:00|9077.3|9074.2|9074.5|9070.3|9078.4|9074.5|9072.4|9068.6|688
1602799500000|2020-10-15 22:05:00|9074.3|9070.5|9072.9|9069.9|9074.9|9071.6|9071.7|9067.4|412
1602799800000|2020-10-15 22:10:00|9073|9069.8|9073.3|9070.8|9074.7|9071|9071.2|9068.6|339
1602800100000|2020-10-15 22:15:00|9073.4|9070.7|9077.4|9074.6|9078.3|9074.8|9073.4|9070.4|402
1602800400000|2020-10-15 22:20:00|9077.5|9074.7|9075.2|9073.7|9077.7|9075.1|9075.2|9072.5|384
1602800700000|2020-10-15 22:25:00|9076|9073.3|9075.1|9072.7|9077|9074.4|9073.8|9071.9|302
1602801000000|2020-10-15 22:30:00|9075.2|9072.8|9074.9|9072|9075.6|9073.3|9074.1|9070.9|387
1602801300000|2020-10-15 22:35:00|9075.1|9072.1|9077|9073.3|9077.3|9074.7|9073.6|9070.2|1276
1602801600000|2020-10-15 22:40:00|9076.5|9073.5|9077|9074.2|9078.6|9075.8|9075.5|9071.5|1366
1602801900000|2020-10-15 22:45:00|9076.8|9074.3|9075.7|9074.2|9078.7|9075.7|9075.2|9072.7|266
1602802200000|2020-10-15 22:50:00|9075.6|9074.1|9075.4|9073.9|9076.7|9074.3|9075.2|9071.4|166
1602802500000|2020-10-15 22:55:00|9075.5|9074|9074.5|9072|9076.5|9074.2|9074|9070.9|293
1602802800000|2020-10-15 23:00:00|9074.6|9071.8|9073.9|9072.4|9075.6|9072.9|9073.3|9069.7|347
1602803100000|2020-10-15 23:05:00|9074|9072.5|9074.5|9071.5|9075.4|9072.6|9073.5|9071.2|114
1602803400000|2020-10-15 23:10:00|9074.4|9071.7|9073.7|9072.2|9076.3|9072.5|9073.2|9070.3|290
1602803700000|2020-10-15 23:15:00|9073.6|9072.1|9075.9|9071.6|9076|9073.7|9073.1|9070.8|308
1602804000000|2020-10-15 23:20:00|9075.1|9072.3|9073.6|9072.1|9077.1|9073|9072.9|9069.5|578
1602804300000|2020-10-15 23:25:00|9073.7|9072.2|9075.4|9073.9|9075.6|9074.2|9073.5|9072|410
1602804600000|2020-10-15 23:30:00|9075.3|9073.8|9075.7|9074.2|9076.5|9075|9074.4|9072.9|371
1602804900000|2020-10-15 23:35:00|9075.6|9074.1|9075|9073.5|9075.7|9074.2|9073.8|9072.3|316
1602805200000|2020-10-15 23:40:00|9075.1|9073.6|9074.8|9073.3|9075.5|9074|9074|9072.5|169
1602805500000|2020-10-15 23:45:00|9074.9|9073.4|9074.7|9073.2|9075.1|9073.9|9074.3|9072.8|138
1602805800000|2020-10-15 23:50:00|9074.6|9073.1|9074.2|9072.7|9075.1|9073.6|9074|9072.7|188
1602806100000|2020-10-15 23:55:00|9073.9|9073|9074.9|9070.7|9075.4|9073.5|9073.2|9069.7|255
1602806400000|2020-10-16 00:00:00|9074.7|9070.8|9072.5|9071|9074.7|9072.2|9071|9069.9|479
1602806700000|2020-10-16 00:05:00|9072|9071.1|9072|9071.1|9072.5|9071.3|9070.7|9069.5|304
1602807000000|2020-10-16 00:10:00|9071.9|9071|9072.2|9070.7|9072.5|9071.6|9071.1|9069.4|213
1602807300000|2020-10-16 00:15:00|9071.8|9070.9|9071.7|9070.8|9073.8|9072.3|9071.4|9068.7|476
1602807600000|2020-10-16 00:20:00|9071.6|9070.7|9073.2|9072.3|9074.3|9073.1|9071.6|9070.7|425
1602807900000|2020-10-16 00:25:00|9073.1|9072.2|9073.5|9072|9075.4|9073.9|9072.2|9071.2|250
1602808200000|2020-10-16 00:30:00|9073.3|9072.4|9073|9072.1|9073.8|9072.5|9072.4|9071.1|211
1602808500000|2020-10-16 00:35:00|9073.1|9072.2|9075.4|9073.9|9075.4|9074.2|9072.1|9070.8|246
1602808800000|2020-10-16 00:40:00|9075.5|9074|9076.3|9075.4|9077.4|9076.3|9075.2|9073.9|244
1602809100000|2020-10-16 00:45:00|9076.4|9075.5|9077.9|9077|9078.5|9077.6|9076.3|9075.2|278
1602809400000|2020-10-16 00:50:00|9078|9077.1|9078.9|9077.4|9079.3|9078|9077.7|9076.6|264
1602809700000|2020-10-16 00:55:00|9079|9077.5|9075.9|9074.4|9079.1|9078|9074.8|9073.3|351
1602810000000|2020-10-16 01:00:00|9076|9074.5|9077.2|9076.3|9078.3|9077.2|9075.5|9074.1|492
1602810300000|2020-10-16 01:05:00|9077.1|9076.2|9077.6|9076.7|9078.1|9076.9|9074.7|9073.7|338
1602810600000|2020-10-16 01:10:00|9077.5|9076.6|9077.7|9076.2|9078.3|9077.3|9076.9|9075.9|364
1602810900000|2020-10-16 01:15:00|9077.6|9076.1|9079.8|9078.9|9080|9079.1|9076.6|9075.1|371
1602811200000|2020-10-16 01:20:00|9079.7|9078.8|9079.7|9078.8|9080.1|9079.2|9078.5|9077.4|281
1602811500000|2020-10-16 01:25:00|9079.8|9078.9|9079.9|9079|9080.1|9079.2|9079.7|9078.8|118
1602811800000|2020-10-16 01:30:00|9080|9079.1|9079.8|9078.9|9080|9079.1|9078.8|9077.9|292
1602812100000|2020-10-16 01:35:00|9079.7|9078.8|9079.7|9078.8|9079.9|9079|9078.8|9077.9|229
1602812400000|2020-10-16 01:40:00|9079.8|9078.9|9079.3|9078.4|9080.1|9078.9|9078.7|9077.8|231
1602812700000|2020-10-16 01:45:00|9079.2|9078.3|9077.1|9076.2|9079.6|9078.7|9076.3|9075.4|279
1602813000000|2020-10-16 01:50:00|9077.2|9076.3|9077.9|9077|9078|9077.1|9077|9076.1|190
1602813300000|2020-10-16 01:55:00|9077.8|9076.9|9078.4|9077.5|9079.2|9078.2|9077.3|9076.4|272
1602813600000|2020-10-16 02:00:00|9078.3|9077.4|9078.1|9077.2|9079.4|9078.2|9077.9|9077|275
1602813900000|2020-10-16 02:05:00|9078.2|9077.3|9078.9|9078|9079.2|9078.3|9078.1|9077.2|169
1602814200000|2020-10-16 02:10:00|9079|9078.1|9078.7|9077.8|9079.4|9078.5|9078.5|9077.6|194
1602814500000|2020-10-16 02:15:00|9078.6|9077.7|9080.4|9079.5|9081|9080.1|9078.6|9077.7|215
1602814800000|2020-10-16 02:20:00|9080.3|9079.4|9083.3|9082.4|9083.5|9082.6|9080.3|9079.4|265
1602815100000|2020-10-16 02:25:00|9083.2|9082.3|9082|9081.1|9083.5|9082.6|9081.6|9080.6|273
1602815400000|2020-10-16 02:30:00|9081.5|9080.6|9080.8|9079.9|9081.5|9080.6|9079.9|9079|239
1602815700000|2020-10-16 02:35:00|9080.9|9080|9080.1|9079.2|9081.4|9080.5|9080.1|9079.2|136
1602816000000|2020-10-16 02:40:00|9080.2|9079.3|9080.6|9079.7|9080.7|9079.8|9079.8|9078.9|136
1602816300000|2020-10-16 02:45:00|9080.5|9079.6|9080.1|9079.2|9081.2|9080.3|9080|9079.1|162
1602816600000|2020-10-16 02:50:00|9080.2|9079.3|9080.7|9079.8|9080.8|9079.9|9079.7|9078.8|111
1602816900000|2020-10-16 02:55:00|9080.8|9079.9|9079.5|9078.6|9080.8|9079.9|9079|9078.1|162
1602817200000|2020-10-16 03:00:00|9079.4|9078.5|9080|9079.1|9080.7|9079.8|9078.5|9077.3|203
1602817500000|2020-10-16 03:05:00|9080.1|9079.2|9080.4|9079.5|9080.8|9079.6|9079.7|9078.8|205
1602817800000|2020-10-16 03:10:00|9080.3|9079.4|9079.1|9078.2|9080.5|9079.6|9078.9|9078|183
1602818100000|2020-10-16 03:15:00|9079.2|9078.3|9078.7|9077.8|9079.4|9078.5|9078.5|9077.6|192
1602818400000|2020-10-16 03:20:00|9078.6|9077.7|9077.9|9077|9078.8|9077.9|9077.5|9076.6|198
1602818700000|2020-10-16 03:25:00|9077.8|9076.9|9079|9078.1|9079.2|9078.3|9077.7|9076.8|206
1602819000000|2020-10-16 03:30:00|9079.1|9078.2|9077.5|9076.6|9079.1|9078.2|9077.1|9076.2|283
1602819300000|2020-10-16 03:35:00|9077.4|9076.5|9075.1|9074.2|9077.7|9076.8|9074.7|9073.8|199
1602819600000|2020-10-16 03:40:00|9074.7|9073.8|9076.4|9075.5|9077.3|9076.4|9074.7|9073.8|164
1602819900000|2020-10-16 03:45:00|9076.3|9075.4|9076.3|9075.4|9076.3|9075.4|9075.7|9074.8|169
1602820200000|2020-10-16 03:50:00|9076.4|9075.5|9076.5|9075.6|9077.2|9076.3|9076.1|9075.2|187
1602820500000|2020-10-16 03:55:00|9076.6|9075.7|9076.5|9075.6|9077.4|9076.5|9076.1|9075.2|263
1602820800000|2020-10-16 04:00:00|9076.6|9075.7|9076.8|9075.9|9077.2|9076.1|9076.2|9075.3|186
1602821100000|2020-10-16 04:05:00|9076.9|9076|9076.3|9075.4|9077.3|9076.4|9076.1|9075.1|179
1602821400000|2020-10-16 04:10:00|9076.2|9075.3|9076.9|9076|9077.2|9076.3|9076.1|9075.2|164
1602821700000|2020-10-16 04:15:00|9076.8|9075.9|9077.2|9076.3|9077.5|9076.6|9076.7|9075.8|153
1602822000000|2020-10-16 04:20:00|9077.1|9076.2|9076.8|9075.9|9077.8|9076.8|9076.7|9075.6|162
1602822300000|2020-10-16 04:25:00|9076.9|9076|9077.4|9076.5|9077.6|9076.7|9076.8|9075.9|122
1602822600000|2020-10-16 04:30:00|9077.5|9076.6|9077.7|9076.8|9078.6|9077.7|9077.3|9076.4|196
1602822900000|2020-10-16 04:35:00|9077.6|9076.7|9078.3|9077.4|9078.7|9077.5|9077.4|9076.5|140
1602823200000|2020-10-16 04:40:00|9078.4|9077.5|9078.5|9077.6|9078.9|9078|9077.7|9076.5|150
1602823500000|2020-10-16 04:45:00|9078.6|9077.7|9078.7|9077.8|9079.2|9078.3|9078.4|9077.3|89
1602823800000|2020-10-16 04:50:00|9078.6|9077.7|9079.1|9078.2|9079.7|9078.8|9078.5|9077.6|113
1602824100000|2020-10-16 04:55:00|9079.2|9078.3|9078.5|9077.6|9079.8|9078.5|9078.2|9077.3|196
1602824400000|2020-10-16 05:00:00|9078.3|9077.4|9079.6|9078.7|9079.9|9079|9077.8|9076.9|172
1602824700000|2020-10-16 05:05:00|9079.5|9078.6|9080.3|9079.4|9080.7|9079.8|9079.5|9078.6|144
1602825000000|2020-10-16 05:10:00|9080.2|9079.3|9081.2|9080.3|9081.6|9080.7|9080.1|9079.2|136
1602825300000|2020-10-16 05:15:00|9081.3|9080.4|9081.6|9080.7|9082.2|9081.3|9081.2|9080.3|168
1602825600000|2020-10-16 05:20:00|9081.5|9080.6|9081.2|9080.3|9081.9|9081|9080.3|9079.4|195
1602825900000|2020-10-16 05:25:00|9081.1|9080.2|9080.7|9079.8|9081.3|9080.4|9080.5|9079.4|120
1602826200000|2020-10-16 05:30:00|9080.6|9079.7|9080|9079.1|9080.8|9079.9|9079.2|9078.3|159
1602826500000|2020-10-16 05:35:00|9080.1|9079.2|9078.2|9077.3|9080.1|9079.2|9077.9|9077|175
1602826800000|2020-10-16 05:40:00|9078.1|9077.2|9078.6|9077.7|9079.2|9078.1|9077.8|9076.5|167
1602827100000|2020-10-16 05:45:00|9078.7|9077.8|9078.2|9077.3|9079.2|9078.3|9078.1|9077|181
1602827400000|2020-10-16 05:50:00|9078.3|9077.4|9078|9077.1|9078.6|9077.7|9078|9077.1|128
1602827700000|2020-10-16 05:55:00|9077.9|9077|9078.5|9077.6|9079|9078.1|9077.6|9076.7|274
1602828000000|2020-10-16 06:00:00|9078.4|9077.5|9079.4|9078.5|9081.6|9080.7|9078.1|9076.7|486
1602828300000|2020-10-16 06:05:00|9079.3|9078.4|9082.2|9081.3|9082.6|9081.6|9079.2|9078.3|300
1602828600000|2020-10-16 06:10:00|9082.3|9081.4|9082.9|9081.4|9083.4|9081.9|9080.9|9079.6|304
1602828900000|2020-10-16 06:15:00|9082.8|9081.3|9081|9080.1|9084.1|9083.1|9080.5|9079|497
1602829200000|2020-10-16 06:20:00|9080.9|9080|9078.8|9077.9|9081.1|9080.2|9078.6|9077|385
1602829500000|2020-10-16 06:25:00|9078.7|9077.3|9079.7|9076.8|9080.5|9078.8|9077.8|9076.2|527
1602829800000|2020-10-16 06:30:00|9079.2|9076.7|9077.4|9076.5|9081.8|9078.7|9077.4|9076.5|369
1602830100000|2020-10-16 06:35:00|9077.5|9076.6|9077.7|9076.8|9078.4|9077.5|9076.9|9076|282
1602830400000|2020-10-16 06:40:00|9077.8|9076.9|9077.9|9077|9078.3|9077.4|9076.3|9075.4|319
1602830700000|2020-10-16 06:45:00|9077.7|9076.8|9076.2|9075.3|9077.9|9077|9075.6|9074.7|283
1602831000000|2020-10-16 06:50:00|9076.3|9075.4|9074.5|9073.6|9077.8|9076.7|9074.4|9073.5|358
1602831300000|2020-10-16 06:55:00|9074.4|9073.5|9062.2|9059.8|9075|9074.1|9058.7|9056.1|966
1602831600000|2020-10-16 07:00:00|9061.6|9060.1|9063.9|9062.4|9064.3|9063.2|9057|9055.5|1158
1602831900000|2020-10-16 07:05:00|9063.8|9062.3|9067.8|9066.3|9071.1|9069.8|9063.6|9062.3|844
1602832200000|2020-10-16 07:10:00|9067.9|9066.4|9070|9067.4|9071.9|9069.9|9065.5|9064.3|908
1602832500000|2020-10-16 07:15:00|9070.3|9067.7|9069.8|9068.9|9071.9|9068.9|9067.7|9066.1|740
1602832800000|2020-10-16 07:20:00|9070.5|9069|9068.5|9067.6|9074.4|9073.2|9066.4|9065.3|800
1602833100000|2020-10-16 07:25:00|9068.6|9067.7|9069|9066.5|9070.7|9069.3|9066.6|9065.3|683
1602833400000|2020-10-16 07:30:00|9068.4|9066.9|9071.5|9070|9073.2|9071.3|9067.1|9063.9|718
1602833700000|2020-10-16 07:35:00|9071.6|9070.1|9068|9067.1|9072.5|9070.5|9065.2|9064.3|658
1602834000000|2020-10-16 07:40:00|9067.9|9067|9069.7|9068.2|9070.9|9068.9|9064.9|9063.4|734
1602834300000|2020-10-16 07:45:00|9069.6|9068.1|9069.4|9067.9|9073|9069.9|9067.3|9066.2|650
1602834600000|2020-10-16 07:50:00|9069.5|9068|9061.4|9059.9|9069.6|9068.7|9061.2|9059.7|867
1602834900000|2020-10-16 07:55:00|9061.5|9060|9060.8|9056.3|9061.7|9060.2|9052.5|9051.2|758
1602835200000|2020-10-16 08:00:00|9059.4|9057.1|9057.7|9056.2|9064.1|9060.6|9057.1|9055.9|843
1602835500000|2020-10-16 08:05:00|9057.6|9056.1|9054.9|9053.4|9061.6|9060.1|9053.8|9052.4|712
1602835800000|2020-10-16 08:10:00|9055|9053.5|9051.4|9049.9|9057.9|9056.4|9048.2|9046.7|754
1602836100000|2020-10-16 08:15:00|9051.5|9050|9055.2|9053.7|9055.3|9054.4|9050.2|9048.7|712
1602836400000|2020-10-16 08:20:00|9055.1|9053.6|9057.9|9056.4|9058|9056.6|9053.3|9052.2|478
1602836700000|2020-10-16 08:25:00|9057.8|9056.3|9055.7|9054.2|9061.7|9060.6|9055.2|9053.7|614
1602837000000|2020-10-16 08:30:00|9056.3|9053.9|9049.5|9048|9059.8|9057.6|9048.8|9047.3|892
1602837300000|2020-10-16 08:35:00|9049.4|9047.9|9048.3|9047.4|9051.2|9049.7|9046.9|9045.7|632
1602837600000|2020-10-16 08:40:00|9048.4|9047.5|9047.9|9046.4|9051.6|9050.3|9047.1|9045.9|566
1602837900000|2020-10-16 08:45:00|9048|9046.5|9052.1|9049.8|9052.6|9050.3|9045.4|9043.9|633
1602838200000|2020-10-16 08:50:00|9051.7|9050.2|9053.5|9052.6|9055.7|9054.8|9049.6|9047.7|615
1602838500000|2020-10-16 08:55:00|9053.7|9052.2|9051|9049.5|9054.1|9052.6|9049.5|9048.2|680
1602838800000|2020-10-16 09:00:00|9051.2|9049.7|9048.6|9047.7|9053.7|9052.2|9048.2|9047.1|552
1602839100000|2020-10-16 09:05:00|9048.5|9047.6|9051.3|9049.8|9052.4|9051.2|9048|9047.1|511
1602839400000|2020-10-16 09:10:00|9051.1|9050.2|9052.9|9051.4|9053.1|9051.9|9049.9|9048.9|545
1602839700000|2020-10-16 09:15:00|9052.8|9051.3|9056.2|9055.3|9056.2|9055.3|9052.1|9050.6|523
1602840000000|2020-10-16 09:20:00|9056.1|9055.2|9057.1|9056.2|9058.2|9057.2|9054.3|9053.4|484
1602840300000|2020-10-16 09:25:00|9057|9056.1|9057.9|9056.4|9062.1|9060.6|9056|9054.8|611
1602840600000|2020-10-16 09:30:00|9057.8|9056.3|9052.2|9051.3|9057.8|9056.3|9051.4|9050.5|580
1602840900000|2020-10-16 09:35:00|9052.1|9051.2|9054.8|9053.3|9055.1|9053.7|9050.8|9049.5|518
1602841200000|2020-10-16 09:40:00|9054.7|9053.2|9057|9054.5|9057.8|9055.4|9050.1|9048.6|737
1602841500000|2020-10-16 09:45:00|9057.2|9054.2|9051.3|9049.8|9057.2|9055|9050.4|9048.8|663
1602841800000|2020-10-16 09:50:00|9051.2|9049.7|9055.2|9054.3|9055.8|9054.6|9047.1|9045.8|650
1602842100000|2020-10-16 09:55:00|9055.3|9054.4|9050.1|9048.6|9055.5|9054.4|9049.1|9047.8|470
1602842400000|2020-10-16 10:00:00|9049.9|9048.4|9053.8|9052.9|9054.6|9053.2|9045.1|9043.6|666
1602842700000|2020-10-16 10:05:00|9053.6|9052.7|9055.4|9053.9|9058.4|9057.2|9052.9|9052|491
1602843000000|2020-10-16 10:10:00|9055|9054.1|9059.7|9058.2|9059.8|9058.5|9055|9053.9|473
1602843300000|2020-10-16 10:15:00|9059.6|9058.1|9060|9059.1|9060.5|9059.6|9055.9|9054.9|539
1602843600000|2020-10-16 10:20:00|9059.9|9059|9063.3|9061.8|9063.6|9062.1|9057.1|9055.7|632
1602843900000|2020-10-16 10:25:00|9063.5|9062|9055.7|9054.2|9063.5|9062|9053.4|9051.5|764
1602844200000|2020-10-16 10:30:00|9055.3|9053.8|9054.9|9054|9056.6|9055.1|9052.3|9050.3|581
1602844500000|2020-10-16 10:35:00|9055.3|9054.4|9057.4|9055.9|9058.4|9056.1|9054.4|9052.3|627
1602844800000|2020-10-16 10:40:00|9057.9|9055.5|9048.6|9047.1|9058.5|9057.3|9048.1|9046.6|630
1602845100000|2020-10-16 10:45:00|9048.4|9046.9|9047.7|9046.8|9050|9047.5|9044.5|9043|906
1602845400000|2020-10-16 10:50:00|9047.5|9046.6|9081.8|9075.8|9110.8|9104.3|9045.7|9044.4|1054
1602845700000|2020-10-16 10:55:00|9082.4|9075.7|9094.2|9085|9103|9099.9|9079.3|9073.5|2111
1602846000000|2020-10-16 11:00:00|9092.4|9086.7|9082.9|9078.2|9102.7|9100.7|9074.6|9070.3|2047
1602846300000|2020-10-16 11:05:00|9082.7|9078.3|9094.9|9092.6|9095.5|9093.8|9074.8|9068.7|1586
1602846600000|2020-10-16 11:10:00|9094.5|9093|9104.9|9100.5|9110.5|9109|9090.1|9088.6|1410
1602846900000|2020-10-16 11:15:00|9105|9100.9|9085.7|9084.2|9109.9|9108.4|9082.8|9079|1391
1602847200000|2020-10-16 11:20:00|9085.5|9084|9081.1|9079.6|9090.2|9087.9|9076.9|9075.4|1050
1602847500000|2020-10-16 11:25:00|9081|9079.5|9086.1|9084.6|9088.7|9086|9076.5|9075|981
1602847800000|2020-10-16 11:30:00|9086.8|9083.7|9090.3|9088.8|9093.3|9091.6|9084.1|9081.2|1211
1602848100000|2020-10-16 11:35:00|9090.2|9088.7|9097.4|9095.9|9099.6|9098.1|9089.3|9087.8|808
1602848400000|2020-10-16 11:40:00|9097.3|9095.8|9096|9091.8|9103.9|9102.3|9092.5|9090.4|1195
1602848700000|2020-10-16 11:45:00|9094.8|9092|9089.7|9088.2|9096.4|9092.4|9086.2|9084.4|916
1602849000000|2020-10-16 11:50:00|9089.8|9088.3|9087.3|9085.8|9092.2|9090.7|9085.7|9084.2|712
1602849300000|2020-10-16 11:55:00|9087.4|9085.9|9085.7|9084.2|9088.7|9087.2|9084.2|9082.7|540
1602849600000|2020-10-16 12:00:00|9085.8|9084.3|9087.6|9086.1|9089.6|9088.1|9083.5|9082|665
1602849900000|2020-10-16 12:05:00|9087.7|9086.2|9087.2|9085.7|9091.6|9090.1|9086.9|9085.4|476
1602850200000|2020-10-16 12:10:00|9087.3|9085.8|9092|9090.5|9109.5|9105.3|9083.1|9081.6|878
1602850500000|2020-10-16 12:15:00|9092.4|9089.9|9084.6|9083.1|9096.6|9094.2|9079.9|9077.9|1054
1602850800000|2020-10-16 12:20:00|9084.7|9083.2|9084.3|9082.8|9088.2|9086.7|9082.5|9080.2|746
1602851100000|2020-10-16 12:25:00|9084.4|9082.9|9084.4|9078.6|9086.2|9084.7|9082.1|9077.9|650
1602851400000|2020-10-16 12:30:00|9084.3|9078.9|9084.6|9083.1|9088.5|9085|9079.8|9077.9|875
1602851700000|2020-10-16 12:35:00|9084.5|9083|9087.5|9086|9089.4|9087.9|9082.6|9081.1|840
1602852000000|2020-10-16 12:40:00|9087.6|9086.1|9090.3|9086.5|9092.2|9090.8|9087.5|9086|782
1602852300000|2020-10-16 12:45:00|9090|9086.3|9092.2|9090.7|9095.9|9094.9|9088.5|9085.6|650
1602852600000|2020-10-16 12:50:00|9092.3|9090.8|9090.8|9089.3|9093.8|9092.8|9089.8|9088.3|571
1602852900000|2020-10-16 12:55:00|9090.9|9089.4|9088.9|9087.4|9093|9091.5|9088.1|9086.4|665
1602853200000|2020-10-16 13:00:00|9089.2|9086.9|9093.5|9092|9097|9095.8|9088.7|9086.6|780
1602853500000|2020-10-16 13:05:00|9093.7|9092.2|9097.3|9095.8|9113.3|9109.2|9092.3|9089.7|1243
1602853800000|2020-10-16 13:10:00|9097.1|9095.6|9098.4|9094.3|9107.5|9104.3|9096.2|9093.9|892
1602854100000|2020-10-16 13:15:00|9098.8|9094.4|9092.1|9090.6|9099.4|9097.2|9091.5|9089.1|764
1602854400000|2020-10-16 13:20:00|9091.7|9090.2|9092.5|9091|9093.7|9092.6|9088.4|9086.9|664
1602854700000|2020-10-16 13:25:00|9092.4|9090.9|9097.3|9094.3|9097.8|9095.1|9090.6|9089.1|708
1602855000000|2020-10-16 13:30:00|9097.5|9093.9|9092.2|9090.7|9097.9|9094.9|9088|9086.2|1005
1602855300000|2020-10-16 13:35:00|9092.1|9090.6|9090.5|9089|9093|9091.5|9087.7|9086.3|829
1602855600000|2020-10-16 13:40:00|9090.4|9088.9|9094.1|9091.1|9095.9|9091.7|9087.7|9086.2|798
1602855900000|2020-10-16 13:45:00|9094|9091.6|9089.8|9088.9|9095.9|9092.1|9087.1|9086|801
1602856200000|2020-10-16 13:50:00|9089.7|9088.8|9094|9092.5|9094.7|9093.2|9087.5|9086.6|839
1602856500000|2020-10-16 13:55:00|9093.9|9092.4|9090.4|9087.2|9094.4|9092.9|9089.8|9086.6|769
1602856800000|2020-10-16 14:00:00|9090.3|9087.4|9084|9083.1|9092.7|9090.8|9082.7|9081.6|883
1602857100000|2020-10-16 14:05:00|9083.9|9083|9083.3|9082.4|9084.1|9083.2|9079.7|9078.7|745
1602857400000|2020-10-16 14:10:00|9083.2|9082.3|9077.8|9075.5|9083.5|9082.6|9076.5|9075|805
1602857700000|2020-10-16 14:15:00|9077.4|9075.9|9079.7|9078.8|9081.8|9080.3|9077.4|9075.9|734
1602858000000|2020-10-16 14:20:00|9079.6|9078.7|9076.7|9074.4|9081|9080.1|9074.5|9073.2|746
1602858300000|2020-10-16 14:25:00|9076.8|9074.3|9071.6|9068|9076.9|9074.7|9067.9|9066.8|813
1602858600000|2020-10-16 14:30:00|9071.7|9067.8|9065.3|9064.4|9072.5|9071.4|9062.4|9061.3|861
1602858900000|2020-10-16 14:35:00|9065.5|9064.6|9066|9064.5|9072.1|9069.9|9063.5|9062.6|844
1602859200000|2020-10-16 14:40:00|9066.1|9064.6|9065.8|9064.3|9068.9|9066.9|9062.8|9061.6|951
1602859500000|2020-10-16 14:45:00|9066.3|9063.9|9068.7|9067.8|9072.4|9070.9|9063.2|9061.7|876
1602859800000|2020-10-16 14:50:00|9068.8|9067.9|9069.3|9068.4|9072.2|9070.7|9068|9066.7|727
1602860100000|2020-10-16 14:55:00|9069.4|9068.5|9065.7|9064.2|9070.2|9069|9064|9062.9|845
1602860400000|2020-10-16 15:00:00|9065.6|9064.1|9065.1|9064.2|9066.8|9065.9|9063.9|9062.6|793
1602860700000|2020-10-16 15:05:00|9065|9064.1|9066.9|9066|9067.3|9066.4|9064.9|9064|483
1602861000000|2020-10-16 15:10:00|9066.8|9065.9|9067.1|9065.6|9068.8|9067.6|9065.6|9064.5|522
1602861300000|2020-10-16 15:15:00|9067|9065.5|9068.1|9067.2|9068.9|9068|9065.9|9064.8|463
1602861600000|2020-10-16 15:20:00|9067.9|9067|9070.1|9069.2|9070.9|9070|9067.6|9066.7|479
1602861900000|2020-10-16 15:25:00|9070.2|9069.3|9071.8|9070.3|9073.4|9071.3|9068.9|9068|438
1602862200000|2020-10-16 15:30:00|9071.7|9070.2|9067.6|9066.7|9071.7|9070.4|9067.4|9066.5|566
1602862500000|2020-10-16 15:35:00|9067.7|9066.8|9066.7|9065.8|9068|9067.1|9065.3|9064.4|497
1602862800000|2020-10-16 15:40:00|9066.8|9065.9|9066.8|9065.9|9068.3|9067.4|9065.6|9064.7|344
1602863100000|2020-10-16 15:45:00|9066.7|9065.8|9065.8|9064.9|9067.3|9066.4|9065.7|9064.8|410
1602863400000|2020-10-16 15:50:00|9065.9|9065|9064.4|9063.5|9067.1|9066.2|9063.7|9062.8|422
1602863700000|2020-10-16 15:55:00|9064.5|9063.6|9062.2|9061.3|9065|9064.1|9061.8|9060.9|535
1602864000000|2020-10-16 16:00:00|9062.1|9061.2|9058.4|9057.5|9064.1|9063.2|9057.6|9056.7|640
1602864300000|2020-10-16 16:05:00|9058.5|9057.6|9050.6|9049.7|9059.1|9058.2|9050.6|9049.7|484
1602864600000|2020-10-16 16:10:00|9050.8|9049.9|9055.7|9054.8|9056.3|9055.4|9050.6|9049.7|481
1602864900000|2020-10-16 16:15:00|9055.6|9054.7|9057.9|9057|9058|9057.1|9054.2|9053.3|465
1602865200000|2020-10-16 16:20:00|9058|9057.1|9064.2|9063.3|9065.1|9064.2|9057.8|9056.9|472
1602865500000|2020-10-16 16:25:00|9064.1|9063.2|9071.9|9068.4|9079.6|9068.7|9064.1|9063.2|516
1602865800000|2020-10-16 16:30:00|9075.4|9068.5|9071.5|9070|9079.9|9073.3|9065.8|9053.8|1071
1602866100000|2020-10-16 16:35:00|9071.4|9069.9|9070.4|9069.5|9072.9|9071.7|9068.8|9067.5|531
1602866400000|2020-10-16 16:40:00|9070.3|9069.4|9069.9|9068.4|9071.1|9070.2|9068.4|9067|429
1602866700000|2020-10-16 16:45:00|9070.1|9068.6|9069.5|9068.6|9070.3|9069.4|9066.9|9066|372
1602867000000|2020-10-16 16:50:00|9069.7|9068.8|9068.8|9067.9|9071.2|9070.3|9068.3|9067.4|351
1602867300000|2020-10-16 16:55:00|9068.9|9068|9068.2|9066.7|9071.5|9070.4|9067.2|9065.9|450
1602867600000|2020-10-16 17:00:00|9068.1|9066.6|9070|9069.1|9070.5|9069.6|9067.7|9066.4|336
1602867900000|2020-10-16 17:05:00|9070.1|9069.2|9071.1|9070.2|9071.5|9070.5|9069.1|9068.2|245
1602868200000|2020-10-16 17:10:00|9071|9070.1|9071.3|9069.8|9074|9073.1|9070.7|9069|398
1602868500000|2020-10-16 17:15:00|9072.2|9068.8|9069.5|9068.6|9072.2|9070.3|9068.9|9068|322
1602868800000|2020-10-16 17:20:00|9069.6|9068.7|9069.4|9068.5|9070.7|9069.3|9068.8|9067.9|217
1602869100000|2020-10-16 17:25:00|9069.3|9068.4|9069.6|9068.1|9069.9|9068.6|9067.7|9066.8|288
1602869400000|2020-10-16 17:30:00|9069.4|9067.9|9072.5|9071.6|9074.7|9073.8|9068.3|9067.1|433
1602869700000|2020-10-16 17:35:00|9072.4|9071.5|9071|9070.1|9073.2|9072.3|9069.9|9069|297
1602870000000|2020-10-16 17:40:00|9070.9|9070|9072.2|9071.3|9072.9|9071.5|9069.6|9068.7|293
1602870300000|2020-10-16 17:45:00|9072.3|9071.4|9072.6|9071.7|9073|9072.1|9071.7|9070.8|248
1602870600000|2020-10-16 17:50:00|9072.7|9071.8|9071.4|9070.5|9073|9072.1|9070.4|9069.5|249
1602870900000|2020-10-16 17:55:00|9071.3|9070.4|9077.7|9076.2|9079|9077.2|9071.3|9070.4|446
1602871200000|2020-10-16 18:00:00|9077.6|9076.1|9074.8|9073.9|9078.4|9076.9|9074.2|9073.3|547
1602871500000|2020-10-16 18:05:00|9074.7|9073.8|9075.5|9074.6|9077.3|9076.1|9074.4|9073.5|347
1602871800000|2020-10-16 18:10:00|9075.4|9074.5|9073.3|9072.4|9075.7|9074.8|9072.7|9071.8|296
1602872100000|2020-10-16 18:15:00|9073.4|9072.5|9072.8|9071.9|9073.4|9072.5|9072|9071.1|266
1602872400000|2020-10-16 18:20:00|9072.7|9071.8|9070.5|9069.6|9073.6|9072.7|9070.3|9069.4|263
1602872700000|2020-10-16 18:25:00|9070.3|9069.4|9071.1|9070.2|9072.7|9071.8|9070.3|9069.4|277
1602873000000|2020-10-16 18:30:00|9071|9070.1|9072|9071.1|9073.1|9072.2|9071|9070.1|213
1602873300000|2020-10-16 18:35:00|9071.9|9071|9071.6|9070.7|9073|9072.1|9071.2|9070.3|207
1602873600000|2020-10-16 18:40:00|9071.7|9070.8|9068.7|9067.8|9072.2|9071.3|9068.4|9067.1|268
1602873900000|2020-10-16 18:45:00|9068.6|9067.7|9068.8|9067.9|9069.3|9068.4|9067.7|9066.8|252
1602874200000|2020-10-16 18:50:00|9068.9|9068|9066.8|9065.9|9069.2|9068.3|9066.7|9065.7|259
1602874500000|2020-10-16 18:55:00|9066.7|9065.8|9063.6|9061.3|9066.9|9066|9062|9060.5|526
1602874800000|2020-10-16 19:00:00|9063.2|9061.7|9067.6|9066.7|9067.7|9066.8|9063|9060.2|439
1602875100000|2020-10-16 19:05:00|9067.5|9066.6|9066.4|9065.5|9067.7|9066.8|9066|9064.8|386
1602875400000|2020-10-16 19:10:00|9066.3|9065.4|9066.6|9065.7|9069.2|9066|9064.2|9063.3|298
1602875700000|2020-10-16 19:15:00|9066.7|9065.8|9064.7|9063.8|9066.8|9065.8|9064.5|9063.4|248
1602876000000|2020-10-16 19:20:00|9064.8|9063.9|9065.9|9065|9066.4|9065.2|9064.2|9063.2|263
1602876300000|2020-10-16 19:25:00|9066.2|9064.7|9066.9|9066|9067.8|9066.9|9065.4|9064.2|226
1602876600000|2020-10-16 19:30:00|9067|9066.1|9066.4|9065.5|9067.4|9066.2|9065.4|9064.4|278
1602876900000|2020-10-16 19:35:00|9066.5|9065.6|9066.6|9065.1|9067.6|9066.5|9066.1|9065|404
1602877200000|2020-10-16 19:40:00|9066.5|9065|9066.7|9065.8|9067.2|9066.3|9065.5|9064.3|318
1602877500000|2020-10-16 19:45:00|9066.6|9065.7|9066.8|9065.9|9067|9066.1|9065.4|9064.5|361
1602877800000|2020-10-16 19:50:00|9066.9|9066|9064.6|9063.7|9068.6|9067.1|9062|9061.1|573
1602878100000|2020-10-16 19:55:00|9064.5|9063.6|9065|9064.1|9066.1|9064.8|9062.6|9061.7|610
1602878400000|2020-10-16 20:00:00|9064.8|9063.9|9065.8|9064.3|9066.8|9065.3|9064.7|9063.2|390
1602878700000|2020-10-16 20:05:00|9065.9|9064.4|9066.4|9064.9|9071.5|9066|9065.3|9059.5|502
1602879000000|2020-10-16 20:10:00|9066.3|9064.8|9066.1|9064.6|9072.2|9065.8|9065.6|9062.4|576
1602879300000|2020-10-16 20:15:00|9066.6|9064|9066.7|9063.1|9069.2|9065.3|9065.8|9061|397
1602879600000|2020-10-16 20:20:00|9066.8|9063|9066.7|9064.2|9070.2|9064.6|9065.1|9058.4|521
1602879900000|2020-10-16 20:25:00|9066.9|9063.5|9068.2|9063.9|9070.4|9065.4|9065.7|9059.8|422
1602880200000|2020-10-16 20:30:00|9069.1|9062.4|9069.4|9065.7|9071.9|9067.3|9065.7|9060.7|503
1602880500000|2020-10-16 20:35:00|9069.6|9065.4|9069.9|9065.9|9075|9070.3|9068.1|9062.9|580
1602880800000|2020-10-16 20:40:00|9069.6|9066.1|9074.2|9070.4|9076.1|9071.6|9068.5|9062.8|467
1602881100000|2020-10-16 20:45:00|9073.4|9071.1|9078.4|9072.8|9082.4|9074.7|9070.8|9065|983
1602881400000|2020-10-16 20:50:00|9077.6|9073.5|9079.9|9073.1|9083.1|9075.9|9074.4|9066.2|827
1602881700000|2020-10-16 20:55:00|9079.8|9073.5|9077.2|9065.2|9084.6|9073.9|9068.6|9056.6|744
1603051200000|2020-10-18 20:00:00|9078.1|9066.2|9078.1|9066.2|9078.1|9066.2|9078.1|9066.2|1
1603053900000|2020-10-18 20:45:00|9087.5|9065.5|9096.2|9074.2|9099.1|9077.1|9087.5|9065.5|8
1603054200000|2020-10-18 20:50:00|9098.9|9076.9|9098.4|9076.4|9098.9|9079.3|9089.2|9067.2|5
1603054500000|2020-10-18 20:55:00|9098.8|9076.8|9091.7|9069.7|9098.8|9076.8|9091.7|9069.7|16
1603054800000|2020-10-18 21:00:00|9093|9071|9092.2|9074.3|9098.8|9076.8|9091.5|9071|90
1603055100000|2020-10-18 21:05:00|9092.3|9074.4|9090.1|9074.1|9095.2|9075.7|9090.1|9073.2|28
1603055400000|2020-10-18 21:10:00|9090|9074.3|9088.2|9077.4|9092.6|9077.4|9085.9|9070.6|170
1603055700000|2020-10-18 21:15:00|9091.8|9077|9087.4|9078.3|9092|9078.9|9086.3|9073.5|252
1603056000000|2020-10-18 21:20:00|9087.3|9078.2|9090.1|9076|9091.2|9079|9084.5|9073.3|202
1603056300000|2020-10-18 21:25:00|9090.8|9074.6|9090.3|9073.7|9093.6|9078|9085.9|9070.8|262
1603056600000|2020-10-18 21:30:00|9089.5|9072.5|9089.3|9075.4|9093.4|9077.2|9085.8|9068.8|229
1603056900000|2020-10-18 21:35:00|9089.7|9075.1|9090.1|9075.9|9091.4|9078|9084.3|9073.5|233
1603057200000|2020-10-18 21:40:00|9089.9|9076.2|9084.9|9071.8|9089.9|9078.3|9083.8|9068.9|366
1603057500000|2020-10-18 21:45:00|9085.3|9068.3|9082.1|9071.6|9087.8|9076.5|9081.1|9066.3|509
1603057800000|2020-10-18 21:50:00|9085|9068|9083.8|9075.6|9090.4|9077.1|9080.3|9066.9|277
1603058100000|2020-10-18 21:55:00|9083.3|9075.8|9086.4|9073.9|9090.1|9076.9|9082.9|9069.5|235
1603058400000|2020-10-18 22:00:00|9088.5|9072|9078.7|9075.7|9088.6|9078.1|9078.5|9072|680
1603058700000|2020-10-18 22:05:00|9078.6|9075.6|9070.5|9066.6|9078.8|9075.7|9070.4|9065.8|633
1603059000000|2020-10-18 22:10:00|9070.6|9066.5|9070.2|9066.7|9074.9|9068.5|9069.4|9064.1|407
1603059300000|2020-10-18 22:15:00|9070.1|9066.9|9069.6|9065.7|9071.3|9067.7|9066.8|9061.8|567
1603059600000|2020-10-18 22:20:00|9069.5|9065.6|9067.1|9063.9|9070.3|9066.1|9066.7|9060.1|406
1603059900000|2020-10-18 22:25:00|9066.9|9063.8|9066.5|9063.3|9067.1|9064.2|9064.5|9060.8|413
1603060200000|2020-10-18 22:30:00|9066.4|9063.2|9064|9061|9067.4|9064.1|9063.3|9060.4|585
1603060500000|2020-10-18 22:35:00|9063.9|9060.5|9065.3|9062|9065.6|9062.6|9063.7|9060.4|374
1603060800000|2020-10-18 22:40:00|9065.5|9062.1|9064.8|9061.4|9066.2|9063.1|9063.1|9060.2|501
1603061100000|2020-10-18 22:45:00|9064.7|9061.5|9066.8|9062.2|9067.9|9063.7|9063.8|9059|766
1603061400000|2020-10-18 22:50:00|9066.4|9062.5|9066.1|9062.5|9069.1|9064.2|9064.6|9060.3|828
1603061700000|2020-10-18 22:55:00|9066.3|9062.7|9069|9065.9|9070.5|9065.9|9065.8|9062.1|711
1603062000000|2020-10-18 23:00:00|9070|9063.5|9067.6|9061.1|9070.8|9064.3|9066.8|9060.3|772
1603062300000|2020-10-18 23:05:00|9067.5|9061|9069|9062.5|9069.1|9062.6|9067.1|9060.6|200
1603062600000|2020-10-18 23:10:00|9068.9|9062.4|9068.6|9062.1|9069.7|9063.2|9068.2|9061.7|242
1603062900000|2020-10-18 23:15:00|9068.5|9062|9066.3|9059.8|9070.5|9062.5|9066.2|9057.7|351
1603063200000|2020-10-18 23:20:00|9066.5|9060|9066.8|9060.3|9069.9|9061.1|9065.8|9054.8|357
1603063500000|2020-10-18 23:25:00|9066.9|9060.4|9066.4|9059.9|9069.7|9061|9065.7|9057.2|264
1603063800000|2020-10-18 23:30:00|9066.5|9060|9067|9061.1|9067.9|9061.4|9066.1|9059.6|244
1603064100000|2020-10-18 23:35:00|9067.2|9060.7|9065.7|9059.2|9067.2|9060.9|9065.3|9059.1|238
1603064400000|2020-10-18 23:40:00|9065.8|9059.3|9066.3|9059.8|9066.4|9059.9|9064.8|9058.3|221
1603064700000|2020-10-18 23:45:00|9066.4|9059.9|9065.6|9059.1|9066.9|9060.4|9065.3|9058.8|201
1603065000000|2020-10-18 23:50:00|9065.7|9059.2|9066.2|9059.7|9066.6|9060.1|9064.3|9057.8|196
1603065300000|2020-10-18 23:55:00|9066.1|9059.6|9066.8|9060.3|9069.4|9060.9|9065.4|9057.3|179
1603065600000|2020-10-19 00:00:00|9066.7|9060.2|9064.2|9057.7|9066.7|9060.2|9062.4|9055.9|710
1603065900000|2020-10-19 00:05:00|9064.1|9057.6|9064.4|9057.9|9065.1|9058.9|9062.1|9055.8|581
1603066200000|2020-10-19 00:10:00|9064.6|9058.1|9065.6|9059.7|9066.4|9060|9064|9057.5|340
1603066500000|2020-10-19 00:15:00|9065.7|9059.8|9064.6|9058.1|9066.1|9059.9|9063|9056.6|360
1603066800000|2020-10-19 00:20:00|9064.5|9058|9064.1|9057.6|9065.8|9059.5|9063.7|9057.2|303
1603067100000|2020-10-19 00:25:00|9064.5|9058|9064.2|9057.7|9065|9058.7|9063.3|9056.8|286
1603067400000|2020-10-19 00:30:00|9064.1|9057.6|9063.8|9057.3|9064.5|9058|9063.2|9056.7|356
1603067700000|2020-10-19 00:35:00|9063.9|9057.4|9064.3|9057.8|9064.4|9058|9063.2|9056.7|281
1603068000000|2020-10-19 00:40:00|9064.4|9057.9|9064.3|9057.8|9064.9|9058.6|9063.7|9057.5|172
1603068300000|2020-10-19 00:45:00|9064.2|9057.7|9064.1|9057.6|9064.8|9058.3|9063.6|9057.4|197
1603068600000|2020-10-19 00:50:00|9064|9057.5|9064.1|9057.6|9064.7|9058.4|9063.2|9056.9|356
1603068900000|2020-10-19 00:55:00|9064.5|9058|9061.7|9055.2|9064.5|9058|9061.2|9054.9|421
1603069200000|2020-10-19 01:00:00|9061.8|9055.3|9061.7|9055.2|9062.3|9055.9|9058.9|9052.6|624
1603069500000|2020-10-19 01:05:00|9061.6|9055.1|9061.2|9055.3|9062.6|9056.3|9060.9|9054.8|528
1603069800000|2020-10-19 01:10:00|9061.1|9055.2|9061.3|9055.4|9062|9055.7|9060.3|9054|316
1603070100000|2020-10-19 01:15:00|9061.4|9055.5|9061.3|9054.8|9062.7|9056.5|9060.6|9054.4|387
1603070400000|2020-10-19 01:20:00|9061.1|9054.6|9060.5|9054.6|9061.5|9055.1|9059.7|9053.5|274
1603070700000|2020-10-19 01:25:00|9060.6|9054.7|9060.7|9054.8|9062|9055.7|9060.5|9054.2|210
1603071000000|2020-10-19 01:30:00|9060.6|9054.7|9060.7|9054.2|9061.2|9055|9060.1|9053.8|226
1603071300000|2020-10-19 01:35:00|9060.6|9054.1|9060.1|9054.2|9061.5|9055.2|9059.7|9053.6|271
1603071600000|2020-10-19 01:40:00|9060.2|9054.3|9059.9|9053.4|9060.4|9054.3|9058.7|9052.4|233
1603071900000|2020-10-19 01:45:00|9059.8|9053.3|9061.1|9054.6|9061.6|9055.1|9059.1|9052.9|280
1603072200000|2020-10-19 01:50:00|9061.3|9054.8|9062.8|9056.3|9063.2|9056.8|9061|9054.5|476
1603072500000|2020-10-19 01:55:00|9062.9|9056.4|9062.7|9056.2|9063.3|9056.8|9061.7|9055.4|392
1603072800000|2020-10-19 02:00:00|9062.6|9056.1|9062.6|9056.1|9063.5|9057|9061.3|9055|500
1603073100000|2020-10-19 02:05:00|9062.7|9056.2|9062.5|9056|9063.3|9056.8|9061.4|9054.9|534
1603073400000|2020-10-19 02:10:00|9062.4|9055.9|9060.1|9053.6|9062.5|9056|9059.1|9052.7|499
1603073700000|2020-10-19 02:15:00|9060|9053.5|9058.2|9051.7|9060.4|9054|9057.5|9051.3|570
1603074000000|2020-10-19 02:20:00|9058.1|9051.6|9056.6|9050.7|9058.6|9052.1|9056.4|9050|335
1603074300000|2020-10-19 02:25:00|9056.7|9050.8|9057.1|9050.6|9058.4|9051.9|9056.6|9050.3|250
1603074600000|2020-10-19 02:30:00|9056.9|9050.4|9057.3|9050.8|9058.7|9052.2|9056.1|9049.7|299
1603074900000|2020-10-19 02:35:00|9057.4|9050.9|9057.3|9050.8|9057.8|9051.6|9056.9|9050.5|226
1603075200000|2020-10-19 02:40:00|9057.2|9050.7|9056.5|9050|9057.4|9050.9|9056.1|9049.6|186
1603075500000|2020-10-19 02:45:00|9056.4|9049.9|9056.6|9050.7|9057.1|9050.7|9056.1|9049.6|160
1603075800000|2020-10-19 02:50:00|9056.9|9050.4|9059.5|9053|9059.9|9053.7|9056.8|9050.3|222
1603076100000|2020-10-19 02:55:00|9059.2|9052.7|9060.2|9053.7|9060.9|9054.4|9058.8|9052.3|296
1603076400000|2020-10-19 03:00:00|9060.3|9053.8|9061|9054.5|9061.4|9054.9|9058.6|9052.2|402
1603076700000|2020-10-19 03:05:00|9060.9|9054.4|9062.7|9056.2|9063.2|9056.7|9060.6|9054.3|253
1603077000000|2020-10-19 03:10:00|9062.8|9056.3|9062.1|9055.6|9063.3|9056.8|9062|9055.6|259
1603077300000|2020-10-19 03:15:00|9062.2|9055.7|9061.6|9055.1|9062.7|9056.2|9060.9|9054.5|315
1603077600000|2020-10-19 03:20:00|9061.5|9055|9061.3|9055.4|9062.8|9056.3|9060.9|9054.4|374
1603077900000|2020-10-19 03:25:00|9061.2|9055.3|9060.8|9054.9|9062.6|9056.3|9060.5|9054|435
1603078200000|2020-10-19 03:30:00|9061.2|9054.7|9060.3|9053.8|9061.7|9055.2|9059.5|9053|354
1603078500000|2020-10-19 03:35:00|9060.2|9053.7|9059.6|9053.1|9060.6|9054.3|9059.2|9052.8|219
1603078800000|2020-10-19 03:40:00|9059.4|9052.9|9059.5|9053|9059.8|9053.4|9058.4|9052.1|245
1603079100000|2020-10-19 03:45:00|9059.4|9052.9|9059.3|9053.4|9060.8|9054.4|9058.9|9052.7|297
1603079400000|2020-10-19 03:50:00|9059.2|9053.3|9058.4|9052.5|9059.7|9053.4|9058.1|9052|291
1603079700000|2020-10-19 03:55:00|9058.8|9052.3|9058.5|9052|9059.1|9052.7|9057.7|9051.4|361
1603080000000|2020-10-19 04:00:00|9058.4|9051.9|9057.6|9051.7|9058.9|9052.6|9057|9050.6|388
1603080300000|2020-10-19 04:05:00|9057.7|9051.8|9057.7|9051.2|9058.8|9052.3|9057|9050.6|226
1603080600000|2020-10-19 04:10:00|9057.8|9051.3|9058.1|9051.6|9058.3|9052|9056.7|9050.5|201
1603080900000|2020-10-19 04:15:00|9058.3|9051.8|9058|9051.5|9058.5|9052.2|9057.6|9051.3|95
1603081200000|2020-10-19 04:20:00|9057.6|9051.7|9056.8|9050.9|9057.9|9051.7|9056.5|9050.3|117
1603081500000|2020-10-19 04:25:00|9056.7|9050.8|9057.3|9050.8|9057.5|9051.1|9056.4|9050.4|109
1603081800000|2020-10-19 04:30:00|9057.4|9050.9|9057.4|9050.9|9058.2|9051.7|9056.6|9050.2|210
1603082100000|2020-10-19 04:35:00|9057.2|9050.7|9058|9051.5|9058|9051.7|9056.6|9050.4|221
1603082400000|2020-10-19 04:40:00|9057.9|9051.4|9058|9051.5|9058.3|9052|9057.1|9050.8|145
1603082700000|2020-10-19 04:45:00|9057.8|9051.9|9058.2|9051.7|9058.5|9052.4|9057.5|9051.3|142
1603083000000|2020-10-19 04:50:00|9058.1|9051.6|9058.9|9053|9059.5|9053.2|9058.1|9051.6|191
1603083300000|2020-10-19 04:55:00|9059.1|9052.6|9059|9052.5|9059.3|9053|9058.6|9052.2|151
1603083600000|2020-10-19 05:00:00|9058.8|9052.3|9059.9|9053.4|9061|9054.8|9058.3|9052.1|211
1603083900000|2020-10-19 05:05:00|9059.8|9053.9|9059.9|9053.4|9060.5|9054|9058.8|9052.5|194
1603084200000|2020-10-19 05:10:00|9059.8|9053.3|9059.8|9053.9|9060.3|9053.9|9059.5|9053.2|112
1603084500000|2020-10-19 05:15:00|9059.7|9053.8|9060|9053.5|9060.2|9054|9058.9|9052.9|221
1603084800000|2020-10-19 05:20:00|9059.4|9053.6|9060|9054.1|9060.7|9054.3|9059|9052.9|171
1603085100000|2020-10-19 05:25:00|9060.1|9054.2|9060.5|9054|9061|9054.5|9059.9|9053.4|148
1603085400000|2020-10-19 05:30:00|9060.4|9053.9|9059.9|9053.4|9061.5|9055|9059.6|9053.1|368
1603085700000|2020-10-19 05:35:00|9059.6|9053.7|9060.1|9053.6|9060.8|9054.6|9059.6|9053.2|278
1603086000000|2020-10-19 05:40:00|9060.2|9053.7|9058.1|9051.6|9060.9|9054.7|9057.8|9051.5|383
1603086300000|2020-10-19 05:45:00|9058|9051.5|9057.9|9051.4|9058.2|9051.9|9056.7|9050.5|285
1603086600000|2020-10-19 05:50:00|9058|9051.5|9057.4|9050.9|9058.3|9051.9|9056.8|9050.7|264
1603086900000|2020-10-19 05:55:00|9057.3|9050.8|9056|9049.5|9057.5|9051.2|9055.6|9049.1|384
1603087200000|2020-10-19 06:00:00|9056.1|9049.6|9055.6|9049.7|9058|9051.5|9055|9048.9|484
1603087500000|2020-10-19 06:05:00|9055.5|9049.6|9052.3|9046.4|9056.2|9050.2|9051.4|9045.2|582
1603087800000|2020-10-19 06:10:00|9052.4|9046.5|9053.3|9046.8|9054|9047.7|9051.2|9045|565
1603088100000|2020-10-19 06:15:00|9053.4|9046.9|9055.5|9049|9056.9|9050.6|9053.3|9046.8|570
1603088400000|2020-10-19 06:20:00|9055.1|9048.6|9052.9|9046.4|9056|9049.7|9052.9|9046.4|586
1603088700000|2020-10-19 06:25:00|9052.8|9046.3|9053.6|9047.1|9054.2|9048|9051.8|9045.4|468
1603089000000|2020-10-19 06:30:00|9053.5|9047|9054.7|9048.2|9056.6|9050.2|9053.2|9047|555
1603089300000|2020-10-19 06:35:00|9054.6|9048.1|9054.5|9048|9055.8|9049.7|9052.8|9046.6|566
1603089600000|2020-10-19 06:40:00|9054.1|9048.2|9052.8|9046.3|9055.3|9049.1|9052.4|9046.1|509
1603089900000|2020-10-19 06:45:00|9052.7|9046.2|9051.4|9044.9|9054.6|9048.4|9051.2|9044.7|424
1603090200000|2020-10-19 06:50:00|9051.5|9045|9045|9038.5|9051.6|9045.3|9044.2|9037.7|663
1603090500000|2020-10-19 06:55:00|9044.9|9038.4|9043.2|9036.7|9046.5|9040.2|9042.1|9035.7|784
1603090800000|2020-10-19 07:00:00|9043.1|9036.6|9041.7|9035.2|9044.8|9038.4|9036.6|9030.1|1305
1603091100000|2020-10-19 07:05:00|9041.4|9034.9|9044|9037.5|9045.2|9038.7|9040.3|9033.8|1170
1603091400000|2020-10-19 07:10:00|9043.9|9037.4|9042.5|9036|9044.6|9038.1|9040.7|9034.2|995
1603091700000|2020-10-19 07:15:00|9041.7|9035.8|9038|9031.5|9042|9035.8|9036.3|9030.4|1059
1603092000000|2020-10-19 07:20:00|9038.2|9031.7|9030.9|9025|9040.3|9033.8|9030.3|9023.8|974
1603092300000|2020-10-19 07:25:00|9030.6|9024.7|9030.9|9024.4|9035|9028.5|9030.3|9024.2|910
1603092600000|2020-10-19 07:30:00|9031|9024.5|9030.7|9024.2|9034.2|9027.7|9028.7|9022.2|885
1603092900000|2020-10-19 07:35:00|9030.5|9024.6|9026.1|9019.6|9031.1|9024.8|9025.6|9019.3|810
1603093200000|2020-10-19 07:40:00|9025.9|9019.4|9033.6|9027.1|9035.8|9029.3|9025.7|9019.4|1137
1603093500000|2020-10-19 07:45:00|9033.5|9027|9035.7|9029.8|9038.3|9032|9032.1|9025.6|936
1603093800000|2020-10-19 07:50:00|9036.1|9029.6|9038.3|9031.8|9041.4|9034.9|9035.7|9029.5|1075
1603094100000|2020-10-19 07:55:00|9038.2|9031.7|9040.9|9034.4|9041.7|9035.2|9037.1|9030.7|883
1603094400000|2020-10-19 08:00:00|9041|9034.5|9042.1|9036.2|9042.9|9036.5|9039.5|9033.1|819
1603094700000|2020-10-19 08:05:00|9042.2|9036.3|9036.6|9030.1|9046.3|9040.2|9035.5|9029.1|942
1603095000000|2020-10-19 08:10:00|9036.5|9030|9029|9022.5|9037.6|9031.7|9028.3|9021.8|847
1603095300000|2020-10-19 08:15:00|9029.3|9022.8|9031.3|9025.4|9033.7|9027.2|9029.2|9022.8|924
1603095600000|2020-10-19 08:20:00|9031.4|9025.5|9033.2|9026.7|9034.3|9027.9|9031.1|9024.6|791
1603095900000|2020-10-19 08:25:00|9033.3|9026.8|9037.1|9030.6|9037.9|9031.4|9031.8|9025.5|923
1603096200000|2020-10-19 08:30:00|9036.6|9030.7|9037.7|9031.2|9037.7|9031.5|9034.7|9028.4|936
1603096500000|2020-10-19 08:35:00|9037.2|9030.7|9029.5|9023|9037.5|9031.2|9028.6|9022.1|985
1603096800000|2020-10-19 08:40:00|9029.7|9023.2|9032.3|9025.8|9034.6|9028.4|9029|9022.7|900
1603097100000|2020-10-19 08:45:00|9031.8|9025.3|9034.6|9028.1|9036.1|9029.8|9028.2|9021.7|931
1603097400000|2020-10-19 08:50:00|9034.7|9028.2|9030.2|9024.3|9036.3|9029.8|9028.2|9021.7|1083
1603097700000|2020-10-19 08:55:00|9030.1|9024.2|9035.4|9028.9|9037.2|9031|9030.1|9024|1059
1603098000000|2020-10-19 09:00:00|9035.1|9028.6|9035.1|9029.2|9040.9|9031.5|9033.2|9025.6|847
1603098300000|2020-10-19 09:05:00|9035.2|9029.3|9036.3|9030.4|9040.4|9033.9|9032.6|9026.1|929
1603098600000|2020-10-19 09:10:00|9036.1|9030.2|9035.2|9028.7|9037.1|9030.8|9032.2|9026|748
1603098900000|2020-10-19 09:15:00|9034.9|9028.4|9034|9032.5|9038.7|9034.9|9032.5|9027.1|723
1603099200000|2020-10-19 09:20:00|9033.9|9032.4|9032.2|9031.3|9034|9032.5|9029.8|9028.3|522
1603099500000|2020-10-19 09:25:00|9032|9031.1|9033.6|9032.1|9036.8|9035.5|9029.8|9028.8|764
1603099800000|2020-10-19 09:30:00|9033.8|9032.3|9037.1|9036.2|9041|9039.5|9032.8|9030.2|866
1603100100000|2020-10-19 09:35:00|9037.2|9036.3|9036.5|9035.6|9040.3|9039.2|9035.5|9034.6|717
1603100400000|2020-10-19 09:40:00|9036.6|9035.7|9039.2|9037.7|9040.7|9039.8|9036|9034.9|786
1603100700000|2020-10-19 09:45:00|9039|9037.5|9039.2|9038.3|9041.6|9040.4|9037.7|9036.7|675
1603101000000|2020-10-19 09:50:00|9039.4|9038.5|9046.4|9045.5|9046.9|9046|9039.1|9038.2|706
1603101300000|2020-10-19 09:55:00|9046.6|9045.7|9045.4|9044.5|9047.7|9046.7|9044.6|9043.4|612
1603101600000|2020-10-19 10:00:00|9045.5|9044.6|9041.6|9040.7|9045.6|9044.7|9039.2|9038|669
1603101900000|2020-10-19 10:05:00|9041.7|9040.8|9038.3|9037.4|9042.4|9041.3|9037.4|9036.2|393
1603102200000|2020-10-19 10:10:00|9038.2|9037.3|9037.7|9036.2|9039.4|9038.5|9035.2|9034.1|467
1603102500000|2020-10-19 10:15:00|9038|9036.5|9039.8|9038.9|9041.3|9040.1|9037.8|9035.6|479
1603102800000|2020-10-19 10:20:00|9039.9|9039|9044.6|9043.7|9044.8|9043.7|9037.9|9037|483
1603103100000|2020-10-19 10:25:00|9044.5|9043.6|9046.1|9044.6|9047.9|9046.8|9043.8|9042.8|524
1603103400000|2020-10-19 10:30:00|9046|9044.5|9050|9048.5|9052|9051.1|9045.9|9044|556
1603103700000|2020-10-19 10:35:00|9050.1|9048.6|9058.1|9056.6|9058.1|9056.6|9049.2|9047.7|585
1603104000000|2020-10-19 10:40:00|9057.2|9056.3|9059.9|9058.4|9064.1|9063.2|9057.2|9056.3|635
1603104300000|2020-10-19 10:45:00|9059.8|9058.3|9061.9|9061|9064|9062.7|9059|9057.6|594
1603104600000|2020-10-19 10:50:00|9062.2|9061.3|9057.3|9056.4|9062.3|9061.4|9055.4|9054.5|607
1603104900000|2020-10-19 10:55:00|9057.2|9056.3|9055.3|9053.8|9057.8|9056.5|9054.2|9052.7|662
1603105200000|2020-10-19 11:00:00|9055.4|9053.9|9055|9054.1|9056.8|9055.4|9052.3|9051.4|691
1603105500000|2020-10-19 11:05:00|9054.9|9054|9053.8|9052.9|9057.2|9055.5|9052.8|9051.9|555
1603105800000|2020-10-19 11:10:00|9053.7|9052.8|9052.5|9051|9054.6|9053.7|9051.1|9049.9|444
1603106100000|2020-10-19 11:15:00|9052.6|9051.1|9050|9049.1|9053.2|9051.7|9049.9|9049|382
1603106400000|2020-10-19 11:20:00|9050.1|9049.2|9051.7|9050.8|9055|9053.8|9049.8|9048.9|442
1603106700000|2020-10-19 11:25:00|9051.8|9050.9|9053.2|9046.6|9053.7|9051.8|9050.4|9046.6|428
1603107000000|2020-10-19 11:30:00|9050.3|9048.8|9054.7|9053.2|9056.5|9055|9046.3|9045.2|794
1603107300000|2020-10-19 11:35:00|9054.6|9053.1|9055.6|9054.7|9057.8|9056.6|9052.6|9051.3|793
1603107600000|2020-10-19 11:40:00|9055.5|9054.6|9059.7|9058.2|9061.2|9060.2|9054.9|9052.1|937
1603107900000|2020-10-19 11:45:00|9059.3|9057.8|9056.7|9055.8|9061.4|9060.5|9056.1|9055.2|671
1603108200000|2020-10-19 11:50:00|9056.6|9055.7|9059.7|9058.2|9059.8|9058.4|9054.1|9052.8|651
1603108500000|2020-10-19 11:55:00|9059.6|9058.1|9058.7|9057.2|9061.8|9060.9|9057.3|9055.5|533
1603108800000|2020-10-19 12:00:00|9058.8|9057.3|9059.1|9058.2|9059.3|9058.2|9054.8|9053.2|617
1603109100000|2020-10-19 12:05:00|9059.3|9058.4|9058.3|9056.8|9070.3|9067.9|9055.9|9050.5|815
1603109400000|2020-10-19 12:10:00|9058.5|9057|9060|9059.1|9062|9060.9|9058.4|9056.6|697
1603109700000|2020-10-19 12:15:00|9059.7|9058.8|9061.5|9060|9063.4|9062.2|9057.9|9056.5|562
1603110000000|2020-10-19 12:20:00|9061.6|9060.1|9063.3|9062.4|9065.4|9064.5|9061.5|9060|520
1603110300000|2020-10-19 12:25:00|9063.5|9062.6|9064.7|9062.3|9065.1|9064.2|9061.4|9059.9|429
1603110600000|2020-10-19 12:30:00|9064.5|9063|9063.3|9062.4|9065.3|9064.2|9061.8|9060.5|469
1603110900000|2020-10-19 12:35:00|9063.2|9062.3|9065|9064.1|9065.3|9064.4|9062.4|9061|425
1603111200000|2020-10-19 12:40:00|9065.1|9064.2|9062.2|9060.7|9065.1|9064.2|9059.9|9059|483
1603111500000|2020-10-19 12:45:00|9061.9|9060.4|9060.9|9059.4|9063.6|9062.5|9060.5|9059.1|490
1603111800000|2020-10-19 12:50:00|9061.1|9059.6|9064.6|9063.7|9064.6|9063.7|9060.3|9059|467
1603112100000|2020-10-19 12:55:00|9064.8|9063.9|9065.2|9063.7|9065.5|9064.4|9063|9061.7|453
1603112400000|2020-10-19 13:00:00|9064.8|9063.9|9068.8|9067.9|9069.1|9068|9063.8|9061.9|465
1603112700000|2020-10-19 13:05:00|9068.7|9067.8|9068.5|9067.6|9070.2|9069.3|9068.1|9067.2|469
1603113000000|2020-10-19 13:10:00|9068.6|9067.7|9067.9|9066.4|9069.2|9068.3|9066.9|9066|405
1603113300000|2020-10-19 13:15:00|9068|9066.5|9067.4|9065.9|9069.1|9068.2|9066.8|9065.4|562
1603113600000|2020-10-19 13:20:00|9067.5|9066|9069.2|9068.3|9069.5|9068.6|9066.3|9065.2|341
1603113900000|2020-10-19 13:25:00|9069.1|9068.2|9071.5|9069|9073.8|9072.7|9068.6|9067.7|588
1603114200000|2020-10-19 13:30:00|9071|9069.5|9061.4|9059.9|9084.7|9081.1|9057.1|9052.7|1460
1603114500000|2020-10-19 13:35:00|9061.6|9060.1|9061|9059.5|9065.4|9063.9|9056.8|9055.3|934
1603114800000|2020-10-19 13:40:00|9061.2|9059.7|9054.9|9052.2|9062.1|9060.8|9053.6|9051.9|867
1603115100000|2020-10-19 13:45:00|9055|9051.9|9052.6|9051.7|9055.7|9053.2|9048.3|9047|999
1603115400000|2020-10-19 13:50:00|9052.7|9051.8|9060.2|9059.3|9060.3|9059.4|9051.9|9050.8|706
1603115700000|2020-10-19 13:55:00|9060.1|9059.2|9062.1|9060.6|9062.3|9061.3|9058.7|9057.8|450
1603116000000|2020-10-19 14:00:00|9061.7|9060.8|9064.9|9063.4|9068.2|9066.7|9059.6|9058.7|866
1603116300000|2020-10-19 14:05:00|9065|9063.5|9065.3|9063.8|9068|9067|9063.1|9061.6|778
1603116600000|2020-10-19 14:10:00|9065.4|9063.9|9066.9|9065.4|9067.7|9066.1|9062.9|9061.9|830
1603116900000|2020-10-19 14:15:00|9067.1|9065.6|9071.4|9070.5|9072.4|9071|9066.2|9065.3|808
1603117200000|2020-10-19 14:20:00|9071.5|9070.6|9070.6|9069.1|9072.7|9071.6|9067.9|9067|568
1603117500000|2020-10-19 14:25:00|9070.5|9069|9070.3|9067.2|9076.3|9075.1|9068.6|9066.6|549
1603117800000|2020-10-19 14:30:00|9070.2|9067.3|9063.9|9062.4|9074|9071.5|9059.6|9057.2|915
1603118100000|2020-10-19 14:35:00|9063.8|9062.3|9069.1|9068.2|9080.1|9078.6|9062.7|9061.1|1250
1603118400000|2020-10-19 14:40:00|9069.4|9067.9|9072.2|9070.7|9075.5|9072.6|9066.8|9065.5|862
1603118700000|2020-10-19 14:45:00|9072|9070.5|9065.7|9064.8|9073.6|9072.3|9065.1|9063.1|1130
1603119000000|2020-10-19 14:50:00|9065.8|9064.3|9050.4|9048.9|9068.1|9066.6|9048.3|9047|995
1603119300000|2020-10-19 14:55:00|9050.5|9049|9065.8|9063.6|9067.2|9065.1|9048.7|9047.2|962
1603119600000|2020-10-19 15:00:00|9065.2|9063.7|9068.8|9067.9|9069.2|9068|9060.9|9059.4|829
1603119900000|2020-10-19 15:05:00|9069.1|9067.6|9069.7|9068.2|9070.9|9069.4|9065.3|9064.1|640
1603120200000|2020-10-19 15:10:00|9069.6|9068.1|9072.5|9070.3|9074.1|9071.1|9067.8|9066.3|678
1603120500000|2020-10-19 15:15:00|9072.1|9070.6|9068.9|9068|9072.8|9070.8|9068.3|9066.8|566
1603120800000|2020-10-19 15:20:00|9069|9068.1|9070.5|9069|9073.9|9072.6|9068.7|9067.5|650
1603121100000|2020-10-19 15:25:00|9070.9|9069.4|9072.2|9070.7|9074|9072.5|9070.1|9068.9|585
1603121400000|2020-10-19 15:30:00|9072.1|9070.6|9070.9|9069.4|9074.5|9071.7|9070.1|9068.8|636
1603121700000|2020-10-19 15:35:00|9070.8|9069.3|9071|9070.1|9071.7|9070.5|9066.7|9065.5|617
1603122000000|2020-10-19 15:40:00|9071.1|9070.2|9073.6|9072.7|9074.2|9072.8|9071|9069.9|574
1603122300000|2020-10-19 15:45:00|9073.5|9072.6|9073.3|9072.4|9074|9072.8|9070.5|9069.4|510
1603122600000|2020-10-19 15:50:00|9073.6|9072.1|9071.9|9070.4|9074.4|9073.2|9071.9|9070.4|455
1603122900000|2020-10-19 15:55:00|9072|9070.5|9070.7|9069.2|9073.8|9072.4|9069.8|9068.9|483
1603123200000|2020-10-19 16:00:00|9070.8|9069.3|9068|9067.1|9071.8|9070.7|9066.5|9063.8|712
1603123500000|2020-10-19 16:05:00|9068.1|9067.2|9065.8|9064.9|9069.8|9068.9|9065.1|9064.2|552
1603123800000|2020-10-19 16:10:00|9065.9|9065|9063.8|9062.9|9068.8|9067.5|9063.5|9062.6|485
1603124100000|2020-10-19 16:15:00|9063.9|9063|9064.4|9063.5|9065.8|9064.9|9063.2|9062.3|568
1603124400000|2020-10-19 16:20:00|9064.6|9063.7|9065|9064.1|9066|9065.1|9063.7|9062.8|376
1603124700000|2020-10-19 16:25:00|9064.9|9064|9073.3|9071.8|9073.6|9072.7|9062.6|9060|967
1603125000000|2020-10-19 16:30:00|9073.4|9071.9|9074.1|9073.2|9074.3|9073.4|9072.3|9071.1|517
1603125300000|2020-10-19 16:35:00|9074|9073.1|9074|9073.1|9075.5|9074.6|9073.2|9071.9|450
1603125600000|2020-10-19 16:40:00|9074.1|9073.2|9075.8|9074.3|9078.2|9075.1|9072.8|9071.8|405
1603125900000|2020-10-19 16:45:00|9075.7|9074.2|9076|9075.1|9077.5|9076|9074.7|9072.9|394
1603126200000|2020-10-19 16:50:00|9076.1|9075.2|9075.9|9075|9077.5|9076.4|9074.8|9073.3|393
1603126500000|2020-10-19 16:55:00|9075.7|9074.8|9076.4|9074.9|9079|9077.4|9074.5|9073|596
1603126800000|2020-10-19 17:00:00|9076.5|9075|9076.5|9075|9077|9076|9073.4|9072|483
1603127100000|2020-10-19 17:05:00|9076.6|9075.1|9075.5|9074.6|9077.5|9076.5|9074.9|9073.6|392
1603127400000|2020-10-19 17:10:00|9075.4|9074.5|9076.5|9075.6|9076.9|9075.9|9074.4|9073.4|446
1603127700000|2020-10-19 17:15:00|9076.3|9075.4|9077.1|9076.2|9078.6|9077.6|9076.3|9075.4|361
1603128000000|2020-10-19 17:20:00|9077.3|9076.4|9078.5|9077.6|9078.9|9078|9076.5|9075.5|370
1603128300000|2020-10-19 17:25:00|9078.6|9077.7|9082.1|9080.6|9082.5|9081.3|9076.7|9075.5|459
1603128600000|2020-10-19 17:30:00|9082.2|9080.7|9081.4|9080.5|9083.9|9083|9081|9080|434
1603128900000|2020-10-19 17:35:00|9081.3|9080.4|9080.7|9079.8|9082|9081.1|9080.3|9078.9|302
1603129200000|2020-10-19 17:40:00|9080.5|9079.6|9083.1|9082.2|9083.1|9082.2|9080.4|9079.5|405
1603129500000|2020-10-19 17:45:00|9083|9082.1|9083.2|9082.3|9083.9|9083|9082.3|9081.4|408
1603129800000|2020-10-19 17:50:00|9083.3|9082.4|9084.2|9083.3|9084.7|9083.8|9082.6|9081.6|373
1603130100000|2020-10-19 17:55:00|9084.3|9083.4|9086.5|9085.6|9086.7|9085.8|9083.7|9082.8|343
1603130400000|2020-10-19 18:00:00|9086.6|9085.7|9086.7|9085.8|9087|9086.1|9084.7|9083.8|517
1603130700000|2020-10-19 18:05:00|9086.8|9085.9|9087|9086.1|9087.7|9086.8|9085.3|9084.4|339
1603131000000|2020-10-19 18:10:00|9086.9|9086|9083.4|9082.5|9087.9|9087|9083.2|9082.3|396
1603131300000|2020-10-19 18:15:00|9083.5|9082.6|9087.5|9086.6|9088.4|9087.5|9083|9082.1|355
1603131600000|2020-10-19 18:20:00|9087.6|9086.7|9088|9087.1|9088.5|9087.6|9087.3|9086.4|312
1603131900000|2020-10-19 18:25:00|9088.1|9087.2|9087.7|9086.8|9088.5|9087.6|9087.2|9086.3|320
1603132200000|2020-10-19 18:30:00|9087.8|9086.9|9089.3|9088.4|9091.3|9090.4|9087.8|9086.9|480
1603132500000|2020-10-19 18:35:00|9089.2|9088.3|9088.7|9087.8|9089.6|9088.7|9086.6|9085.7|469
1603132800000|2020-10-19 18:40:00|9088.9|9088|9086|9085.1|9089.5|9088.6|9085.4|9084.5|465
1603133100000|2020-10-19 18:45:00|9085.9|9085|9088.2|9087.3|9090.6|9089.3|9085.9|9085|608
1603133400000|2020-10-19 18:50:00|9088.1|9087.2|9088.2|9087.3|9090.6|9089.7|9087.1|9086.2|472
1603133700000|2020-10-19 18:55:00|9088.4|9087.5|9091|9089.5|9093.1|9091.6|9086.9|9085.6|690
1603134000000|2020-10-19 19:00:00|9091.1|9089.6|9087.8|9086.9|9091.4|9090.5|9086.7|9085.4|738
1603134300000|2020-10-19 19:05:00|9087.7|9086.8|9089.3|9088.4|9089.7|9088.8|9086.6|9085.7|527
1603134600000|2020-10-19 19:10:00|9089.4|9088.5|9092.9|9092|9093.2|9092.3|9089.3|9088.4|527
1603134900000|2020-10-19 19:15:00|9092.8|9091.9|9090.1|9089.2|9093.1|9092.2|9089.4|9088.5|493
1603135200000|2020-10-19 19:20:00|9090|9089.1|9092.1|9091.2|9093.7|9092.8|9089.8|9088.9|450
1603135500000|2020-10-19 19:25:00|9092.2|9091.3|9091.8|9090.9|9093.3|9092.2|9090.5|9089.1|414
1603135800000|2020-10-19 19:30:00|9092|9091.1|9094.6|9093.7|9095|9094|9091.5|9090.6|454
1603136100000|2020-10-19 19:35:00|9094.5|9093.6|9092.2|9091.3|9095.6|9094.3|9091.9|9091|376
1603136400000|2020-10-19 19:40:00|9092.6|9091.1|9092.1|9091.2|9093|9092|9091.3|9090.4|371
1603136700000|2020-10-19 19:45:00|9092.2|9091.3|9091.8|9090.9|9093.9|9093|9091.6|9090.7|348
1603137000000|2020-10-19 19:50:00|9092|9091.1|9093.9|9093|9094.6|9093.7|9091.8|9090.9|381
1603137300000|2020-10-19 19:55:00|9093.8|9092.9|9094.9|9094|9095.2|9094.3|9092.9|9092|611
1603137600000|2020-10-19 20:00:00|9095.1|9094.2|9095.1|9093.6|9096.4|9094.9|9094.2|9092.1|366
1603137900000|2020-10-19 20:05:00|9095|9093.5|9095.3|9093.8|9099.5|9097.4|9094.2|9092.1|441
1603138200000|2020-10-19 20:10:00|9095.1|9093.6|9095|9093.5|9096.6|9094.4|9093.4|9091.3|456
1603138500000|2020-10-19 20:15:00|9095.1|9093.6|9095.1|9093.6|9096.3|9094.4|9092.3|9089.3|549
1603138800000|2020-10-19 20:20:00|9095|9093.5|9093.5|9092|9096.1|9094.1|9093.1|9088.5|257
1603139100000|2020-10-19 20:25:00|9093.4|9091.9|9092|9091.1|9094.1|9092.2|9092|9090.2|198
1603139400000|2020-10-19 20:30:00|9092.4|9090.9|9093|9091.5|9093.5|9092|9091.9|9090.4|176
1603139700000|2020-10-19 20:35:00|9093.1|9091.6|9092.8|9091.3|9093.4|9091.7|9091.5|9089.5|233
1603140000000|2020-10-19 20:40:00|9093.1|9090.9|9093.2|9090.9|9094.1|9092.6|9091.6|9090.1|268
1603140300000|2020-10-19 20:45:00|9092.5|9091|9091|9088|9093.9|9091.6|9090.3|9087.4|496
1603140600000|2020-10-19 20:50:00|9091.1|9088.1|9092|9088.5|9093.6|9090.4|9091.1|9087.9|465
1603140900000|2020-10-19 20:55:00|9092.2|9088.4|9097.9|9087.5|9098.8|9091.5|9090.8|9086.2|583
1603141200000|2020-10-19 21:00:00|9098|9087.6|9097.8|9088.7|9098.6|9089.2|9097|9085.7|84
1603141500000|2020-10-19 21:05:00|9098.7|9088.6|9098.8|9087.6|9100.7|9089.9|9096.1|9085.1|192
1603141800000|2020-10-19 21:10:00|9099.8|9086.6|9098.8|9089.5|9101.2|9090.4|9097.5|9086.6|238
1603142100000|2020-10-19 21:15:00|9099|9089.4|9096.7|9090|9099.6|9091.4|9095.9|9085.9|395
1603142400000|2020-10-19 21:20:00|9096.6|9090.1|9096.1|9090.1|9097.4|9090.2|9095.1|9086.7|245
1603142700000|2020-10-19 21:25:00|9096.5|9089.9|9095.2|9088.7|9098.4|9090.7|9094.7|9085.4|245
1603143000000|2020-10-19 21:30:00|9094.8|9089.6|9092.7|9087|9097.7|9090.6|9092.1|9082.3|811
1603143300000|2020-10-19 21:35:00|9092.9|9086.9|9097.7|9083.3|9097.7|9088.5|9090|9082|511
1603143600000|2020-10-19 21:40:00|9097.3|9083.7|9096.4|9086.7|9099.2|9087.7|9089.1|9080|673
1603143900000|2020-10-19 21:45:00|9096.5|9086.6|9095.7|9089.8|9096.8|9090.1|9093.6|9082.8|1324
1603144200000|2020-10-19 21:50:00|9095.6|9089.7|9096.1|9088.3|9097.2|9090.7|9094.9|9085.7|1171
1603144500000|2020-10-19 21:55:00|9096|9088.5|9095.6|9089.5|9097|9090.5|9094.6|9087.6|1324
1603144800000|2020-10-19 22:00:00|9095.5|9089.6|9090.7|9087.7|9097.2|9091.2|9089.7|9086.7|854
1603145100000|2020-10-19 22:05:00|9090.8|9087.9|9088.9|9086.1|9091.8|9088.4|9088.2|9083.5|405
1603145400000|2020-10-19 22:10:00|9088.8|9085.9|9088.6|9085.6|9091.6|9086.2|9085.9|9080.5|899
1603145700000|2020-10-19 22:15:00|9089.5|9085.3|9087.7|9086.2|9091.9|9086.5|9086.7|9083.1|330
1603146000000|2020-10-19 22:20:00|9087.8|9086.3|9090.1|9087.7|9091.5|9088|9087.7|9084.6|263
1603146300000|2020-10-19 22:25:00|9090.7|9086.5|9090|9086.9|9092.5|9088.8|9089.2|9084.7|255
1603146600000|2020-10-19 22:30:00|9089.2|9087.7|9089.8|9086.9|9091.8|9088.1|9088.9|9084.3|145
1603146900000|2020-10-19 22:35:00|9089.7|9087|9091.9|9089|9092.5|9089|9089.1|9085.5|233
1603147200000|2020-10-19 22:40:00|9091.8|9088.9|9090.6|9089.1|9093.9|9089.5|9090.4|9086.4|240
1603147500000|2020-10-19 22:45:00|9090.7|9089.2|9091.1|9089.6|9093.1|9089.8|9090.5|9085.8|202
1603147800000|2020-10-19 22:50:00|9091|9089.5|9090.4|9088.9|9094.1|9089.8|9090.1|9086.8|190
1603148100000|2020-10-19 22:55:00|9091.4|9087.4|9092.7|9087.2|9094.2|9089.7|9090|9085.4|217
1603148400000|2020-10-19 23:00:00|9090.3|9088.8|9091.7|9086.8|9093.2|9089.2|9089.8|9086.2|314
1603148700000|2020-10-19 23:05:00|9091.6|9087.3|9091.9|9087.8|9092.8|9089.2|9090|9085.2|296
1603149000000|2020-10-19 23:10:00|9091.7|9088|9091.7|9087.7|9093.4|9088.8|9089.6|9085.9|292
1603149300000|2020-10-19 23:15:00|9091.4|9087.9|9090.1|9087.6|9091.9|9088.4|9089.5|9085.8|255
1603149600000|2020-10-19 23:20:00|9089.6|9087.7|9088.6|9087.1|9091.2|9088.1|9088.2|9085.6|259
1603149900000|2020-10-19 23:25:00|9088.2|9087.3|9088.3|9086.8|9088.9|9087.4|9087.8|9086.6|189
1603150200000|2020-10-19 23:30:00|9088.2|9086.7|9089.9|9088.4|9090.1|9088.6|9088|9086.5|301
1603150500000|2020-10-19 23:35:00|9089.8|9088.3|9088.8|9087.9|9090.1|9088.6|9088.8|9087.8|165
1603150800000|2020-10-19 23:40:00|9088.9|9088|9090.4|9087.7|9092.9|9088.7|9088.9|9084.1|324
1603151100000|2020-10-19 23:45:00|9090.2|9087.9|9088.9|9087.4|9093|9089.3|9088.5|9084.5|512
1603151400000|2020-10-19 23:50:00|9088.8|9087.3|9088.2|9086.7|9089.3|9088|9087.8|9086.7|161
1603151700000|2020-10-19 23:55:00|9087.9|9087|9090|9088.5|9090.3|9089|9087.8|9086.6|215
1603152000000|2020-10-20 00:00:00|9090.1|9088.6|9091|9089.5|9092.1|9090.9|9089.7|9088.5|491
1603152300000|2020-10-20 00:05:00|9091.1|9089.6|9092.6|9091.1|9093.4|9092|9091|9089.5|249
1603152600000|2020-10-20 00:10:00|9092.5|9091|9092.4|9090.9|9092.9|9091.7|9091.8|9090.4|236
1603152900000|2020-10-20 00:15:00|9092.5|9091|9093.1|9091.6|9094.1|9092.9|9092.1|9090.8|221
1603153200000|2020-10-20 00:20:00|9093.2|9091.7|9092.9|9092|9094.2|9092.7|9092.8|9091.6|203
1603153500000|2020-10-20 00:25:00|9092.8|9091.9|9092.3|9090.8|9093.1|9091.9|9091.4|9090.1|216
1603153800000|2020-10-20 00:30:00|9092.4|9090.9|9092.8|9091.3|9092.9|9091.8|9091.7|9090.5|158
1603154100000|2020-10-20 00:35:00|9092.7|9091.2|9092.2|9090.7|9093|9092|9091.8|9090.4|202
1603154400000|2020-10-20 00:40:00|9092.1|9090.6|9091.9|9091|9092.5|9091.3|9090.7|9089.6|224
1603154700000|2020-10-20 00:45:00|9092|9091.1|9093.8|9092.9|9094.5|9093.4|9091.5|9090.6|339
1603155000000|2020-10-20 00:50:00|9093.7|9092.8|9091.3|9089.8|9093.8|9092.9|9090.7|9089.7|317
1603155300000|2020-10-20 00:55:00|9091|9089.5|9092.7|9091.8|9093.2|9092.3|9090.6|9089.1|235
1603155600000|2020-10-20 01:00:00|9092.5|9091.6|9093|9092.1|9093.9|9092.8|9091.4|9090.3|368
1603155900000|2020-10-20 01:05:00|9092.9|9092|9091.7|9090.8|9093.4|9092.4|9091.2|9090.3|273
1603156200000|2020-10-20 01:10:00|9091.8|9090.9|9087.6|9086.7|9092|9091.1|9087.2|9086.3|370
1603156500000|2020-10-20 01:15:00|9087.5|9086.6|9087.5|9086.6|9088.8|9087.7|9087.2|9086.1|410
1603156800000|2020-10-20 01:20:00|9087.6|9086.7|9088.4|9087.5|9089.5|9088.4|9087.3|9086.4|302
1603157100000|2020-10-20 01:25:00|9088.3|9087.4|9090.9|9090|9091|9090.1|9088.3|9087.4|320
1603157400000|2020-10-20 01:30:00|9091.1|9090.2|9091.4|9090.5|9092.1|9091|9090.9|9090|251
1603157700000|2020-10-20 01:35:00|9091.5|9090.6|9092.5|9091.6|9092.8|9091.6|9091.3|9090.4|244
1603158000000|2020-10-20 01:40:00|9092.4|9091.5|9092.2|9091.3|9093.3|9092.1|9090|9088.9|324
1603158300000|2020-10-20 01:45:00|9092|9091.1|9095.2|9094.3|9095.8|9094.9|9092|9091.1|376
1603158600000|2020-10-20 01:50:00|9095.3|9094.4|9092.7|9091.8|9095.4|9094.5|9092.6|9091.7|363
1603158900000|2020-10-20 01:55:00|9092.8|9091.9|9093.7|9092.8|9094.5|9093.3|9092.4|9091.5|354
1603159200000|2020-10-20 02:00:00|9093.9|9093|9095|9094.1|9095.8|9094.9|9093.4|9092.5|409
1603159500000|2020-10-20 02:05:00|9094.9|9094|9093.5|9092.6|9095.2|9094.3|9092.9|9092|287
1603159800000|2020-10-20 02:10:00|9093.6|9092.7|9093.3|9092.4|9095.2|9094.3|9092.8|9091.9|357
1603160100000|2020-10-20 02:15:00|9093.1|9092.2|9091.5|9090.6|9093.5|9092.3|9090.8|9089.9|301
1603160400000|2020-10-20 02:20:00|9091.4|9090.5|9092.3|9091.4|9092.8|9091.7|9091.2|9090.2|209
1603160700000|2020-10-20 02:25:00|9092.4|9091.5|9092.4|9091.5|9093.3|9092.2|9091.8|9090.9|286
1603161000000|2020-10-20 02:30:00|9092.3|9091.4|9092.6|9091.7|9093.7|9092.8|9092.3|9091.4|246
1603161300000|2020-10-20 02:35:00|9092.9|9091.4|9091.7|9090.8|9092.9|9091.9|9091.7|9090.6|210
1603161600000|2020-10-20 02:40:00|9091.6|9090.7|9092.4|9091.5|9092.8|9091.7|9091.6|9090.6|166
1603161900000|2020-10-20 02:45:00|9092.3|9091.4|9092.5|9091.6|9093.2|9092.1|9091.8|9090.9|161
1603162200000|2020-10-20 02:50:00|9092.6|9091.7|9092.1|9091.2|9093.5|9092.3|9091.7|9090.8|222
1603162500000|2020-10-20 02:55:00|9092|9091.1|9092.6|9091.7|9093.1|9092.1|9091.4|9090.3|166
1603162800000|2020-10-20 03:00:00|9092.7|9091.8|9092.8|9091.9|9093.2|9092.2|9092|9091.1|182
1603163100000|2020-10-20 03:05:00|9092.7|9091.8|9092.6|9091.7|9093.4|9092.5|9092.4|9091.5|161
1603163400000|2020-10-20 03:10:00|9092.5|9091.6|9092.8|9091.9|9093.3|9092.4|9092.5|9091.6|190
1603163700000|2020-10-20 03:15:00|9092.7|9091.8|9093.4|9092.5|9093.5|9092.6|9092.4|9091.5|183
1603164000000|2020-10-20 03:20:00|9093.5|9092.6|9094|9093.1|9094.5|9093.6|9093.3|9092.4|202
1603164300000|2020-10-20 03:25:00|9094.1|9093.2|9093.9|9093|9094.2|9093.2|9093.6|9092.7|170
1603164600000|2020-10-20 03:30:00|9094|9093.1|9092.1|9091.2|9094.2|9093.3|9091.7|9090.8|228
1603164900000|2020-10-20 03:35:00|9091.9|9091|9092.2|9091.3|9093|9092|9091.9|9091|202
1603165200000|2020-10-20 03:40:00|9092.3|9091.4|9093.6|9092.7|9094.2|9093|9092.2|9091.3|182
1603165500000|2020-10-20 03:45:00|9093.7|9092.8|9094.5|9093.6|9094.9|9093.8|9093.6|9092.7|148
1603165800000|2020-10-20 03:50:00|9094.4|9093.5|9094|9093.1|9095.3|9094.4|9093.7|9092.8|169
1603166100000|2020-10-20 03:55:00|9093.9|9093|9093.3|9092.4|9094.6|9093.7|9092.7|9091.8|199
1603166400000|2020-10-20 04:00:00|9093.2|9092.3|9093.4|9092.5|9093.5|9092.6|9091|9090.1|296
1603166700000|2020-10-20 04:05:00|9093.3|9092.4|9095.4|9094.5|9095.8|9094.6|9093.2|9092.3|255
1603167000000|2020-10-20 04:10:00|9095.7|9094.2|9095.6|9094.7|9095.9|9095|9095.2|9094.1|132
1603167300000|2020-10-20 04:15:00|9095.9|9094.4|9095|9094.1|9096|9094.7|9094.9|9094|94
1603167600000|2020-10-20 04:20:00|9095.1|9094.2|9095.9|9094.4|9096|9094.9|9095|9094.1|134
1603167900000|2020-10-20 04:25:00|9095.8|9094.3|9095.5|9094.6|9095.9|9094.7|9094.8|9092.5|118
1603168200000|2020-10-20 04:30:00|9095.6|9094.7|9096.3|9095.4|9097.1|9096|9095.5|9094.6|187
1603168500000|2020-10-20 04:35:00|9096.2|9095.3|9095.9|9095|9096.5|9095.3|9095.6|9094.5|87
1603168800000|2020-10-20 04:40:00|9096|9095.1|9096.6|9095.7|9096.7|9095.8|9095.8|9094.9|168
1603169100000|2020-10-20 04:45:00|9096.7|9095.8|9098|9097.1|9098.6|9097.7|9096.6|9095.7|105
1603169400000|2020-10-20 04:50:00|9097.9|9097|9098.1|9097.2|9098.2|9097.3|9097.5|9096.6|108
1603169700000|2020-10-20 04:55:00|9098|9097.1|9098.5|9097.6|9098.6|9097.7|9098|9097.1|118
1603170000000|2020-10-20 05:00:00|9098.6|9097.7|9098.7|9097.8|9099.5|9098.4|9098.3|9097.4|151
1603170300000|2020-10-20 05:05:00|9098.8|9097.9|9100.3|9099.4|9100.4|9099.5|9098.7|9097.6|154
1603170600000|2020-10-20 05:10:00|9100.4|9099.5|9099.9|9099|9100.7|9099.7|9099.9|9099|175
1603170900000|2020-10-20 05:15:00|9099.8|9098.9|9100.4|9099.5|9100.9|9099.7|9099.8|9098.9|142
1603171200000|2020-10-20 05:20:00|9100.5|9099.6|9102.3|9101.4|9102.8|9101.6|9100.3|9099.4|130
1603171500000|2020-10-20 05:25:00|9102.4|9101.5|9100.9|9100|9103|9102.1|9100.4|9099.5|197
1603171800000|2020-10-20 05:30:00|9101|9100.1|9100.5|9099.6|9101|9100.1|9100|9099.1|215
1603172100000|2020-10-20 05:35:00|9100.6|9099.7|9099.6|9098.7|9100.6|9099.7|9099.5|9098.6|143
1603172400000|2020-10-20 05:40:00|9099.8|9098.9|9097.8|9096.9|9100.1|9099.2|9097.5|9096.6|186
1603172700000|2020-10-20 05:45:00|9097.9|9097|9097.6|9096.7|9098.9|9098|9097.4|9096.3|192
1603173000000|2020-10-20 05:50:00|9097.7|9096.8|9097|9096.1|9097.8|9096.9|9096.7|9095.8|255
1603173300000|2020-10-20 05:55:00|9096.9|9096|9097|9095.5|9098.1|9097.2|9096.2|9094.7|301
1603173600000|2020-10-20 06:00:00|9096.7|9095.2|9097.9|9097|9099.1|9098.2|9095.7|9094.2|346
1603173900000|2020-10-20 06:05:00|9098|9097.1|9098.7|9097.8|9099.5|9098.6|9098|9097.1|279
1603174200000|2020-10-20 06:10:00|9098.6|9097.7|9097.3|9096.4|9098.8|9097.9|9097|9096|337
1603174500000|2020-10-20 06:15:00|9097.2|9096.3|9095.3|9093.8|9098.3|9097.4|9094.4|9093.2|403
1603174800000|2020-10-20 06:20:00|9095.4|9093.9|9090.5|9089|9096.5|9095.6|9089.3|9088.2|565
1603175100000|2020-10-20 06:25:00|9090.4|9088.9|9091.5|9090|9092.2|9090.9|9089.3|9088.4|502
1603175400000|2020-10-20 06:30:00|9091.6|9090.1|9091.1|9090.2|9092.3|9091.1|9090.8|9089.7|356
1603175700000|2020-10-20 06:35:00|9091.2|9090.3|9092.3|9091.4|9092.7|9091.8|9090.9|9090|339
1603176000000|2020-10-20 06:40:00|9092.4|9091.5|9093.2|9091.7|9093.3|9092.4|9091.9|9091|351
1603176300000|2020-10-20 06:45:00|9093|9092.1|9095.1|9094.2|9095.4|9094.5|9093|9091.8|315
1603176600000|2020-10-20 06:50:00|9095|9094.1|9097.5|9096.6|9098|9097.1|9094.8|9093.9|443
1603176900000|2020-10-20 06:55:00|9097.3|9096.4|9094.4|9092.9|9097.3|9096.4|9093|9092.1|428
1603177200000|2020-10-20 07:00:00|9094.3|9092.8|9096.9|9095.4|9097.6|9096.6|9093.2|9091.7|755
1603177500000|2020-10-20 07:05:00|9096.7|9095.8|9102.2|9101.3|9105.1|9103.9|9096.7|9095.5|758
1603177800000|2020-10-20 07:10:00|9102.1|9101.2|9101.2|9100.3|9105.1|9104.2|9100.2|9099.3|618
1603178100000|2020-10-20 07:15:00|9101.6|9100.1|9106|9104.5|9106.4|9104.9|9099.9|9099|685
1603178400000|2020-10-20 07:20:00|9106.1|9104.6|9103.9|9102.4|9107.4|9105|9101.6|9100.1|691
1603178700000|2020-10-20 07:25:00|9103.8|9102.3|9103|9101.5|9105.2|9104.3|9101.6|9100.4|586
1603179000000|2020-10-20 07:30:00|9102.9|9101.4|9103|9102.1|9105.2|9104.3|9102.2|9101.3|494
1603179300000|2020-10-20 07:35:00|9103.1|9102.2|9100.3|9098.8|9106.7|9105.3|9099.8|9098.1|486
1603179600000|2020-10-20 07:40:00|9100.4|9098.9|9102.1|9099.7|9103.3|9100.6|9098.7|9097.3|704
1603179900000|2020-10-20 07:45:00|9101.6|9100.1|9094.4|9092.9|9107.7|9103.2|9093.6|9091.6|1023
1603180200000|2020-10-20 07:50:00|9094.3|9092.8|9093|9091.5|9095.6|9094.1|9088.5|9087|847
1603180500000|2020-10-20 07:55:00|9093.1|9091.6|9100|9097.1|9100|9097.8|9091.8|9090.3|754
1603180800000|2020-10-20 08:00:00|9099.2|9097.7|9093.7|9092.8|9100.7|9098.6|9091.4|9090.4|798
1603181100000|2020-10-20 08:05:00|9093.9|9093|9095.8|9094.9|9097.2|9095.9|9093.1|9092.2|563
1603181400000|2020-10-20 08:10:00|9095.7|9094.8|9099.9|9099|9101.8|9100.2|9094.9|9094|648
1603181700000|2020-10-20 08:15:00|9100|9099.1|9100.1|9098.6|9101|9099.6|9097.8|9096.3|601
1603182000000|2020-10-20 08:20:00|9100|9098.5|9100.3|9099.4|9103.7|9102.6|9099.8|9098.3|545
1603182300000|2020-10-20 08:25:00|9100.4|9099.5|9103.9|9102.4|9104.5|9103.2|9100.2|9099.3|591
1603182600000|2020-10-20 08:30:00|9103.8|9102.3|9100|9099.1|9103.8|9102.3|9099.9|9099|461
1603182900000|2020-10-20 08:35:00|9100.2|9098.7|9098.9|9097.4|9100.4|9099.5|9097.3|9096.1|524
1603183200000|2020-10-20 08:40:00|9099|9097.5|9093.4|9091.9|9099|9097.5|9091.9|9091|698
1603183500000|2020-10-20 08:45:00|9093.3|9091.8|9090.8|9089.3|9095.5|9092.9|9086.9|9085.8|823
1603183800000|2020-10-20 08:50:00|9090.6|9089.1|9089.9|9089|9092.7|9091.8|9089.6|9088.7|638
1603184100000|2020-10-20 08:55:00|9089.8|9088.9|9088.9|9087.4|9090.7|9089.8|9087.7|9086.8|419
1603184400000|2020-10-20 09:00:00|9088.7|9087.2|9086.4|9085.5|9088.7|9087.2|9080|9078.7|741
1603184700000|2020-10-20 09:05:00|9086.3|9085.4|9089.7|9088.8|9089.8|9088.8|9086.3|9085.4|535
1603185000000|2020-10-20 09:10:00|9089.6|9088.7|9087.1|9085.6|9090|9089.1|9086.5|9085|464
1603185300000|2020-10-20 09:15:00|9087|9085.5|9089|9087.5|9089.2|9088.1|9086.2|9084.8|574
1603185600000|2020-10-20 09:20:00|9088.6|9087.7|9093.6|9092.7|9093.6|9092.7|9088.6|9087.7|502
1603185900000|2020-10-20 09:25:00|9093.7|9092.8|9095.1|9094.2|9095.1|9094.2|9092.6|9091.7|399
1603186200000|2020-10-20 09:30:00|9095.2|9094.3|9105.3|9104.4|9106.4|9105.4|9095|9092.9|996
1603186500000|2020-10-20 09:35:00|9105.2|9104.3|9100.1|9099.2|9105.4|9104.5|9096.9|9095.7|715
1603186800000|2020-10-20 09:40:00|9100|9099.1|9099.3|9097.8|9100.4|9099.2|9097.7|9096.2|524
1603187100000|2020-10-20 09:45:00|9099.5|9098|9099.6|9098.1|9100.6|9099.7|9095.6|9094.3|573
1603187400000|2020-10-20 09:50:00|9099.7|9098.2|9103|9101.5|9103.1|9101.9|9099|9097.8|444
1603187700000|2020-10-20 09:55:00|9103.1|9101.6|9109.9|9108.4|9110.3|9108.9|9102.7|9101.5|581
1603188000000|2020-10-20 10:00:00|9109.8|9108.3|9107.2|9106.3|9110.5|9109.6|9105.9|9104.8|691
1603188300000|2020-10-20 10:05:00|9106.9|9106|9101.3|9100.4|9106.9|9106|9101.2|9099.7|658
1603188600000|2020-10-20 10:10:00|9101.5|9100.6|9107.8|9106.9|9107.9|9107|9100.5|9099.6|684
1603188900000|2020-10-20 10:15:00|9107.7|9106.8|9112.1|9111.2|9114.6|9113.7|9107.6|9106.4|702
1603189200000|2020-10-20 10:20:00|9112|9111.1|9116.1|9115.2|9117.9|9117|9111.3|9110.4|603
1603189500000|2020-10-20 10:25:00|9116.2|9115.3|9113.3|9112.4|9117.6|9116.7|9109.1|9108.2|466
1603189800000|2020-10-20 10:30:00|9113.2|9112.3|9111.9|9111|9113.9|9113|9111.2|9109.9|549
1603190100000|2020-10-20 10:35:00|9111.8|9110.9|9114.5|9113.6|9114.6|9113.7|9111.6|9110.7|403
1603190400000|2020-10-20 10:40:00|9114.4|9113.5|9117.5|9116|9117.7|9116.2|9114.4|9113.5|446
1603190700000|2020-10-20 10:45:00|9117.6|9116.1|9125.5|9124.6|9125.9|9125|9116.6|9115.6|564
1603191000000|2020-10-20 10:50:00|9125.6|9124.7|9120.6|9119.7|9127.9|9126.8|9119.6|9118.4|737
1603191300000|2020-10-20 10:55:00|9120.5|9119.6|9121.8|9120.3|9123.1|9121.9|9117.1|9116.1|562
1603191600000|2020-10-20 11:00:00|9122.6|9119.8|9119.8|9118.9|9123.2|9120.1|9118.2|9116.9|550
1603191900000|2020-10-20 11:05:00|9119.7|9118.8|9116|9115.1|9120.2|9119.3|9115.9|9115|595
1603192200000|2020-10-20 11:10:00|9116.1|9115.2|9114.4|9113.5|9116.3|9115.4|9113.6|9112.5|382
1603192500000|2020-10-20 11:15:00|9114.5|9113.6|9118.3|9117.4|9120.2|9119|9114.5|9113.6|445
1603192800000|2020-10-20 11:20:00|9118.4|9117.5|9117.9|9117|9120|9119.1|9117.3|9116.4|436
1603193100000|2020-10-20 11:25:00|9118|9117.1|9120|9119.1|9120.4|9119.5|9117.9|9117|344
1603193400000|2020-10-20 11:30:00|9120.1|9119.2|9125.2|9124.3|9127.3|9126.4|9119.6|9118.3|556
1603193700000|2020-10-20 11:35:00|9125.3|9124.4|9125.3|9124.4|9127|9126.1|9124.7|9123.3|469
1603194000000|2020-10-20 11:40:00|9125.4|9124.5|9121.8|9120.3|9125.4|9124.5|9120.9|9119.4|606
1603194300000|2020-10-20 11:45:00|9121.2|9119.7|9124.2|9123.3|9125.2|9124.3|9120.1|9119.2|528
1603194600000|2020-10-20 11:50:00|9124.3|9123.4|9132.4|9130|9132.7|9130.7|9123.9|9123|587
1603194900000|2020-10-20 11:55:00|9132.5|9129.6|9126.8|9124.2|9136.1|9134.7|9126|9123.9|1054
1603195200000|2020-10-20 12:00:00|9127.1|9124.5|9130.6|9129.7|9132.4|9131.1|9123.3|9122.1|771
1603195500000|2020-10-20 12:05:00|9130.7|9129.8|9135.5|9134.6|9136.5|9135.3|9130.4|9129.5|404
1603195800000|2020-10-20 12:10:00|9135.6|9134.7|9133.4|9131.9|9137.1|9136.2|9132.1|9130.9|642
1603196100000|2020-10-20 12:15:00|9133.7|9131.4|9136.4|9135.5|9137.3|9136.4|9131.8|9130.6|582
1603196400000|2020-10-20 12:20:00|9136.6|9135.7|9139.5|9138.6|9140.4|9139.4|9134.5|9133|656
1603196700000|2020-10-20 12:25:00|9139.6|9138.7|9145.6|9143.2|9146.3|9145|9139.1|9138.2|687
1603197000000|2020-10-20 12:30:00|9145|9143.5|9145.1|9144.2|9146.8|9145.9|9142.6|9141.7|694
1603197300000|2020-10-20 12:35:00|9145|9144.1|9146.4|9145.5|9146.6|9145.7|9141.7|9140.8|728
1603197600000|2020-10-20 12:40:00|9146.3|9145.4|9143.4|9141.9|9147.9|9147|9143.2|9141.8|608
1603197900000|2020-10-20 12:45:00|9143.5|9142|9138.2|9137.3|9144.3|9143.4|9137.5|9136.2|576
1603198200000|2020-10-20 12:50:00|9138.1|9137.2|9134.8|9133.9|9138.2|9137.3|9134.5|9133.6|568
1603198500000|2020-10-20 12:55:00|9134.9|9134|9136.4|9134.9|9137|9136.1|9133.5|9132.6|561
1603198800000|2020-10-20 13:00:00|9136|9135.1|9138.8|9137.3|9140.3|9139.4|9135.1|9134|613
1603199100000|2020-10-20 13:05:00|9138.9|9137.4|9136.1|9135.2|9139.5|9138.4|9135.5|9134.6|562
1603199400000|2020-10-20 13:10:00|9136.2|9135.3|9136.7|9135.8|9137.5|9136.5|9134.4|9133.5|428
1603199700000|2020-10-20 13:15:00|9136.8|9135.9|9137.6|9136.7|9138.8|9137.9|9134.7|9133.8|405
1603200000000|2020-10-20 13:20:00|9137.7|9136.8|9140.3|9139.4|9140.5|9139.6|9137.3|9136.4|371
1603200300000|2020-10-20 13:25:00|9140.4|9139.5|9141|9139.5|9143.8|9142.7|9139.7|9138.8|538
1603200600000|2020-10-20 13:30:00|9141.1|9139.6|9139.6|9138.7|9143.4|9142.5|9135.9|9134.9|717
1603200900000|2020-10-20 13:35:00|9139.5|9138.6|9138.1|9137.2|9142.8|9141.3|9137.1|9135.2|780
1603201200000|2020-10-20 13:40:00|9138.2|9137.3|9132.7|9131.2|9138.6|9137.7|9129|9127.8|1019
1603201500000|2020-10-20 13:45:00|9132.6|9131.1|9122.6|9121.7|9132.9|9131.4|9122.4|9121.5|830
1603201800000|2020-10-20 13:50:00|9122.5|9121.6|9110.4|9109.5|9122.8|9121.9|9108|9106.8|1236
1603202100000|2020-10-20 13:55:00|9110.7|9109.8|9114|9113.1|9116.2|9115.3|9109.9|9108.6|982
1603202400000|2020-10-20 14:00:00|9113.9|9113|9115.6|9114.7|9117.2|9116.3|9111.6|9110.7|975
1603202700000|2020-10-20 14:05:00|9115.4|9114.5|9120.1|9119.2|9120.5|9119.6|9114.5|9113.6|570
1603203000000|2020-10-20 14:10:00|9120.4|9119.5|9120.2|9118.7|9123.4|9122.5|9119.3|9118|660
1603203300000|2020-10-20 14:15:00|9120.5|9119|9126|9125.1|9127.3|9126.1|9119.7|9117.6|878
1603203600000|2020-10-20 14:20:00|9126.1|9125.2|9128.7|9127.8|9129.8|9128.5|9125|9124.1|705
1603203900000|2020-10-20 14:25:00|9128.6|9127.7|9130.8|9129.3|9132.8|9131.9|9126.3|9125.4|753
1603204200000|2020-10-20 14:30:00|9130.9|9129.4|9126.4|9125.5|9131.5|9130.4|9126|9124.1|652
1603204500000|2020-10-20 14:35:00|9126.6|9125.7|9126.9|9126|9129|9128.1|9125.3|9123.9|631
1603204800000|2020-10-20 14:40:00|9126.8|9125.9|9127.9|9125.6|9129.6|9128.6|9126.3|9125.1|702
1603205100000|2020-10-20 14:45:00|9127.6|9126.1|9127.4|9126.5|9129.6|9128|9126.3|9124.9|721
1603205400000|2020-10-20 14:50:00|9127.3|9126.4|9128.3|9127.4|9130.7|9129.8|9127.3|9126.3|643
1603205700000|2020-10-20 14:55:00|9128.2|9127.3|9127.3|9126.4|9130.6|9129.7|9126.7|9125.1|758
1603206000000|2020-10-20 15:00:00|9127.4|9126.5|9125.9|9125|9128.4|9127.2|9124.9|9124|771
1603206300000|2020-10-20 15:05:00|9125.8|9124.9|9124.5|9123.6|9126.2|9125.3|9122.3|9121.4|638
1603206600000|2020-10-20 15:10:00|9124.4|9123.5|9126.6|9125.7|9127|9125.9|9124|9123.1|446
1603206900000|2020-10-20 15:15:00|9126.4|9125.5|9126.3|9125.4|9126.9|9126|9124|9123.1|443
1603207200000|2020-10-20 15:20:00|9126.5|9125.6|9126.6|9125.7|9128.1|9127.2|9125.2|9124|436
1603207500000|2020-10-20 15:25:00|9126.8|9125.9|9124.8|9123.9|9129.1|9128.2|9123.9|9123|579
1603207800000|2020-10-20 15:30:00|9124.7|9123.8|9125.9|9125|9127|9126.1|9123.5|9122.6|521
1603208100000|2020-10-20 15:35:00|9125.8|9124.9|9126.9|9126|9127.1|9126.2|9123.2|9122.3|486
1603208400000|2020-10-20 15:40:00|9127|9126.1|9132.1|9131.2|9132.5|9131.6|9127|9126.1|416
1603208700000|2020-10-20 15:45:00|9131.9|9131|9132.6|9131.7|9132.9|9132|9130.5|9129.6|471
1603209000000|2020-10-20 15:50:00|9132.7|9131.8|9132.5|9131.6|9133.4|9132.5|9131.7|9130.8|410
1603209300000|2020-10-20 15:55:00|9132.6|9131.7|9130.1|9129.2|9133.1|9132.2|9129.6|9128.7|464
1603209600000|2020-10-20 16:00:00|9130|9129.1|9128.8|9127.9|9132.9|9132|9128.1|9127.2|501
1603209900000|2020-10-20 16:05:00|9128.9|9128|9131|9130.1|9131.2|9130.3|9128.4|9127.5|274
1603210200000|2020-10-20 16:10:00|9131.1|9130.2|9134.1|9133.2|9134.9|9134|9130.6|9129.7|383
1603210500000|2020-10-20 16:15:00|9134.2|9133.3|9134.6|9133.7|9135.5|9134.6|9133.8|9132.9|307
1603210800000|2020-10-20 16:20:00|9134.7|9133.8|9137.2|9136.3|9137.3|9136.4|9134.4|9133.5|325
1603211100000|2020-10-20 16:25:00|9137|9136.1|9136.9|9136|9138.1|9137.2|9136.4|9135.5|331
1603211400000|2020-10-20 16:30:00|9136.8|9135.9|9138.5|9137.6|9138.6|9137.7|9136.6|9135.7|415
1603211700000|2020-10-20 16:35:00|9138.6|9137.7|9142|9141.1|9142.5|9141.6|9137.7|9136.8|568
1603212000000|2020-10-20 16:40:00|9142.1|9141.2|9144.3|9143.4|9144.6|9143.7|9141.6|9140.7|399
1603212300000|2020-10-20 16:45:00|9144.5|9143.6|9145.8|9144.9|9146.9|9146|9144.1|9143.2|485
1603212600000|2020-10-20 16:50:00|9145.7|9144.8|9141.7|9140.8|9146.2|9145.3|9141.6|9140.7|373
1603212900000|2020-10-20 16:55:00|9141.6|9140.7|9140.1|9139.2|9141.8|9140.9|9139.7|9138.8|326
1603213200000|2020-10-20 17:00:00|9140|9139.1|9143.5|9142.6|9143.7|9142.8|9140|9139.1|375
1603213500000|2020-10-20 17:05:00|9143.6|9142.7|9144.7|9143.8|9145.1|9144.2|9143.5|9142.6|338
1603213800000|2020-10-20 17:10:00|9144.8|9143.9|9144|9143.1|9144.9|9144|9143.1|9142.2|305
1603214100000|2020-10-20 17:15:00|9144.1|9143.2|9145.1|9144.2|9145.5|9144.6|9143.4|9142.5|269
1603214400000|2020-10-20 17:20:00|9145.2|9144.3|9146|9145.1|9146.5|9145.6|9145.1|9144.2|299
1603214700000|2020-10-20 17:25:00|9146.1|9145.2|9147.6|9146.7|9149|9148.1|9145.9|9145|307
1603215000000|2020-10-20 17:30:00|9147.7|9146.8|9146.9|9146|9147.8|9146.9|9146.5|9145.6|307
1603215300000|2020-10-20 17:35:00|9146.8|9145.9|9143.7|9142.8|9147.3|9146.3|9143.4|9142.5|458
1603215600000|2020-10-20 17:40:00|9143.6|9142.7|9143.7|9142.8|9144.3|9143.4|9142.9|9142|284
1603215900000|2020-10-20 17:45:00|9143.6|9142.7|9141.4|9140.5|9143.6|9142.7|9140.5|9139.6|349
1603216200000|2020-10-20 17:50:00|9141.5|9140.6|9142.1|9141.2|9142.4|9141.5|9140.4|9139.5|367
1603216500000|2020-10-20 17:55:00|9142|9141.1|9144.4|9143.5|9144.4|9143.5|9141.8|9140.9|289
1603216800000|2020-10-20 18:00:00|9144.3|9143.4|9144.2|9143.3|9144.5|9143.6|9143.1|9142.2|346
1603217100000|2020-10-20 18:05:00|9143.9|9143|9143.7|9142.8|9144.4|9143.5|9143.4|9142.5|324
1603217400000|2020-10-20 18:10:00|9143.6|9142.7|9142.9|9142|9144|9143.1|9142.5|9141.6|262
1603217700000|2020-10-20 18:15:00|9143|9142.1|9142.5|9141.6|9144.3|9143.4|9142.3|9141.4|261
1603218000000|2020-10-20 18:20:00|9142.6|9141.7|9141.4|9140.5|9142.7|9141.8|9141.2|9140.3|268
1603218300000|2020-10-20 18:25:00|9141.2|9140.3|9142.3|9141.4|9142.9|9142|9140.8|9139.9|292
1603218600000|2020-10-20 18:30:00|9142.1|9141.2|9142.1|9141.2|9142.5|9141.6|9141.4|9140.5|208
1603218900000|2020-10-20 18:35:00|9142|9141.1|9141.9|9141|9142.2|9141.3|9141.2|9140.3|179
1603219200000|2020-10-20 18:40:00|9141.8|9140.9|9141.1|9140.2|9143.1|9142.2|9140.9|9140|222
1603219500000|2020-10-20 18:45:00|9141.2|9140.3|9141.6|9140.7|9142.9|9142|9141.1|9140.2|247
1603219800000|2020-10-20 18:50:00|9141.5|9140.6|9140.2|9139.3|9141.8|9140.9|9139.9|9139|304
1603220100000|2020-10-20 18:55:00|9140.3|9139.4|9138.9|9138|9140.8|9139.9|9136.6|9135.7|396
1603220400000|2020-10-20 19:00:00|9139|9138.1|9141|9140.1|9141.6|9140.7|9138.6|9137.7|277
1603220700000|2020-10-20 19:05:00|9140.9|9140|9142.2|9141.3|9142.5|9141.6|9140.1|9139.2|376
1603221000000|2020-10-20 19:10:00|9142.3|9141.4|9142.7|9141.8|9143|9142.1|9141.7|9140.8|437
1603221300000|2020-10-20 19:15:00|9142.8|9141.9|9143.1|9142.2|9143.4|9142.5|9141.6|9140.7|380
1603221600000|2020-10-20 19:20:00|9143|9142.1|9142.3|9141.4|9143.6|9142.7|9142.3|9141.4|298
1603221900000|2020-10-20 19:25:00|9142.4|9141.5|9142.9|9142|9143.3|9142.4|9140.8|9139.9|303
1603222200000|2020-10-20 19:30:00|9143|9142.1|9142.9|9142|9143.6|9142.7|9142|9141.1|448
1603222500000|2020-10-20 19:35:00|9142.7|9141.8|9143.5|9142.6|9143.7|9142.8|9142.3|9141.4|380
1603222800000|2020-10-20 19:40:00|9143.6|9142.7|9142.1|9141.2|9144|9143.1|9141.1|9140.2|401
1603223100000|2020-10-20 19:45:00|9142.2|9141.3|9142.3|9141.4|9142.7|9141.8|9141.4|9140.5|306
1603223400000|2020-10-20 19:50:00|9142.5|9141.6|9139.5|9138.6|9143.8|9142.6|9139.5|9138.6|407
1603223700000|2020-10-20 19:55:00|9139.6|9138.7|9137.9|9137|9140.1|9139.2|9137.8|9136.9|411
1603224000000|2020-10-20 20:00:00|9138|9137.1|9138.2|9137.3|9139.9|9138.7|9138|9137|263
1603224300000|2020-10-20 20:05:00|9138.4|9137.5|9139.5|9138.6|9140|9138.8|9138.2|9137.3|190
1603224600000|2020-10-20 20:10:00|9139.4|9138.5|9139.1|9138.2|9139.7|9138.5|9138.2|9137.1|186
1603224900000|2020-10-20 20:15:00|9139|9138.1|9136.7|9135.8|9139.3|9138.3|9136.4|9135.5|160
1603225200000|2020-10-20 20:20:00|9136.6|9135.7|9136.3|9135.4|9136.8|9135.9|9136.1|9135.2|132
1603225500000|2020-10-20 20:25:00|9136.2|9135.3|9133.5|9132.6|9136.4|9135.5|9133.1|9132.2|194
1603225800000|2020-10-20 20:30:00|9133.4|9132.5|9136.4|9135.5|9136.5|9135.6|9133.4|9132.5|199
1603226100000|2020-10-20 20:35:00|9136.5|9135.6|9135.6|9134.7|9137.3|9136.1|9134.2|9133.1|426
1603226400000|2020-10-20 20:40:00|9135.5|9134.6|9134.9|9133.4|9135.7|9134.7|9134.4|9133.3|164
1603226700000|2020-10-20 20:45:00|9134.4|9133.5|9131.1|9129.6|9136.3|9133.7|9130.5|9129|372
1603227000000|2020-10-20 20:50:00|9131.2|9129.7|9130.9|9128.3|9132|9130.2|9130.1|9128.3|141
1603227300000|2020-10-20 20:55:00|9131.3|9129|9133.8|9126.4|9134|9130.1|9130.6|9126.2|566
1603227600000|2020-10-20 21:00:00|9135|9126.6|9144.8|9127.8|9144.8|9127.8|9135|9123.3|57
1603227900000|2020-10-20 21:05:00|9142|9125|9140.4|9128.9|9145.1|9129.3|9138.2|9123|237
1603228200000|2020-10-20 21:10:00|9140.9|9128|9139.9|9129.7|9141.8|9132.2|9137.8|9125|251
1603228500000|2020-10-20 21:15:00|9140.2|9129.3|9139|9129.8|9141.1|9132.2|9138.2|9126.6|227
1603228800000|2020-10-20 21:20:00|9139.1|9129.5|9139.7|9128.7|9141.7|9130.7|9138.5|9127.1|271
1603229100000|2020-10-20 21:25:00|9140.2|9128.4|9139|9129.8|9140.4|9131.8|9137.7|9127.9|141
1603229400000|2020-10-20 21:30:00|9138.8|9130.1|9137.5|9130.5|9142.1|9131.3|9137.1|9126.5|200
1603229700000|2020-10-20 21:35:00|9137.6|9130.4|9137.9|9131.8|9141.5|9132.3|9137.5|9127.9|273
1603230000000|2020-10-20 21:40:00|9138|9131.9|9137.3|9131.8|9139.3|9132.1|9136.2|9128.6|339
1603230300000|2020-10-20 21:45:00|9137.9|9130.8|9137.3|9131.3|9138.2|9131.8|9136.7|9129.4|281
1603230600000|2020-10-20 21:50:00|9137.2|9131|9138.9|9130.6|9143.2|9132.3|9137.1|9127|482
1603230900000|2020-10-20 21:55:00|9138.7|9130.5|9137.7|9130.9|9142.4|9132.9|9136.6|9130.4|486
1603231200000|2020-10-20 22:00:00|9137.6|9130.8|9131.6|9128.9|9139.2|9131.2|9129.9|9120.1|718
1603231500000|2020-10-20 22:05:00|9131.5|9129.1|9131|9128.4|9132.9|9130.7|9130.1|9128.2|265
1603231800000|2020-10-20 22:10:00|9131.3|9128.5|9132.2|9129.2|9133.1|9130.3|9129.6|9127.5|639
1603232100000|2020-10-20 22:15:00|9132.4|9129.3|9132.2|9128.6|9138.3|9131.1|9131.2|9125.2|859
1603232400000|2020-10-20 22:20:00|9132|9128.9|9132.8|9131.3|9136.2|9131.4|9130.6|9125.6|994
1603232700000|2020-10-20 22:25:00|9134|9130.8|9131.8|9129.5|9136.8|9131.1|9130.9|9125.2|996
1603233000000|2020-10-20 22:30:00|9131.5|9129.2|9133.1|9131.6|9136.3|9132.4|9131|9129.2|677
1603233300000|2020-10-20 22:35:00|9133.2|9131.7|9132.7|9131.2|9133.4|9132|9132.1|9130.7|160
1603233600000|2020-10-20 22:40:00|9132.8|9131.3|9133.2|9131.7|9134.6|9132.3|9132.6|9130.8|148
1603233900000|2020-10-20 22:45:00|9133.1|9131.6|9133.5|9132|9134.7|9132.7|9133.1|9131|126
1603234200000|2020-10-20 22:50:00|9133.4|9131.9|9135.5|9132.3|9136.9|9132.7|9132.4|9128.6|532
1603234500000|2020-10-20 22:55:00|9135.4|9132.4|9136.2|9132|9139.3|9133.6|9134.2|9127.6|569
1603234800000|2020-10-20 23:00:00|9136.1|9131.9|9137.6|9132.9|9139.1|9134.2|9134.1|9128.7|729
1603235100000|2020-10-20 23:05:00|9137.3|9133.2|9134.3|9131.5|9137.6|9134.4|9132.5|9129.9|563
1603235400000|2020-10-20 23:10:00|9134.1|9131.8|9134.8|9131.5|9138|9133.4|9133.4|9127.3|562
1603235700000|2020-10-20 23:15:00|9135.2|9131|9132.5|9131|9136.7|9132.7|9132.4|9128.3|476
1603236000000|2020-10-20 23:20:00|9134|9130.9|9133.2|9131.7|9135.1|9132.3|9132.7|9129.7|296
1603236300000|2020-10-20 23:25:00|9134.4|9130.6|9133.4|9130.6|9134.4|9131.7|9131.5|9128.2|360
1603236600000|2020-10-20 23:30:00|9133.6|9131.1|9131.8|9129.5|9134.3|9131.1|9131.2|9128.2|413
1603236900000|2020-10-20 23:35:00|9131.7|9129.6|9131.5|9130|9134|9130.4|9130.9|9128|245
1603237200000|2020-10-20 23:40:00|9131.4|9129.9|9131.8|9130.3|9135.9|9130.7|9131.2|9126.4|395
1603237500000|2020-10-20 23:45:00|9131.5|9130.6|9132.2|9130.7|9133.7|9131.3|9130.8|9128.9|291
1603237800000|2020-10-20 23:50:00|9132.3|9130.8|9131.2|9129.7|9132.8|9131.3|9131|9129.5|280
1603238100000|2020-10-20 23:55:00|9131.1|9129.6|9130.8|9129.3|9133.2|9131.7|9130.8|9129.3|340
1603238400000|2020-10-21 00:00:00|9130.5|9129|9130.3|9129.4|9131.4|9129.9|9130.1|9128.6|326
1603238700000|2020-10-21 00:05:00|9130.4|9128.9|9131.5|9130.6|9132.5|9131|9129.8|9128.6|250
1603239000000|2020-10-21 00:10:00|9131.4|9130.5|9130.1|9128.6|9132.4|9130.9|9129.9|9128.6|233
1603239300000|2020-10-21 00:15:00|9130.2|9128.7|9130.3|9128.8|9131.5|9130.3|9129.9|9128.6|327
1603239600000|2020-10-21 00:20:00|9130|9129.1|9129.6|9128.7|9130.4|9129.3|9129.3|9128|184
1603239900000|2020-10-21 00:25:00|9129.8|9128.9|9132.5|9129.6|9133.3|9130.6|9129.6|9128.3|227
1603240200000|2020-10-21 00:30:00|9132.4|9129.9|9131.7|9130.2|9133.9|9131.3|9131.3|9127.8|416
1603240500000|2020-10-21 00:35:00|9131.6|9130.1|9132|9131.1|9132.4|9131.4|9131.4|9130.1|205
1603240800000|2020-10-21 00:40:00|9131.9|9131|9132.5|9131|9132.8|9131.9|9131.8|9130.9|206
1603241100000|2020-10-21 00:45:00|9132.4|9130.9|9131.3|9130.4|9132.7|9131.7|9131.2|9130.3|186
1603241400000|2020-10-21 00:50:00|9131.4|9130.5|9130.7|9129.2|9131.8|9130.9|9127.3|9126.4|273
1603241700000|2020-10-21 00:55:00|9130.6|9129.1|9131.2|9130.3|9131.7|9130.8|9130.1|9128.9|358
1603242000000|2020-10-21 01:00:00|9131.1|9130.2|9129.4|9128.5|9131.1|9130.2|9129.2|9128.1|347
1603242300000|2020-10-21 01:05:00|9129.5|9128.6|9128|9127.1|9129.9|9129|9127.9|9127|220
1603242600000|2020-10-21 01:10:00|9127.8|9126.9|9128.1|9127.2|9128.6|9127.7|9127.8|9126.6|132
1603242900000|2020-10-21 01:15:00|9128.2|9127.3|9127.8|9126.9|9128.9|9128|9127.4|9126.3|267
1603243200000|2020-10-21 01:20:00|9127.7|9126.8|9127.2|9126.3|9127.9|9127|9126.9|9126|247
1603243500000|2020-10-21 01:25:00|9127.1|9126.2|9127.4|9126.5|9128|9126.9|9127|9126.1|182
1603243800000|2020-10-21 01:30:00|9127.5|9126.6|9128.9|9128|9129|9128.1|9127.3|9126.4|190
1603244100000|2020-10-21 01:35:00|9129|9128.1|9128.6|9127.7|9129.1|9128.1|9128.1|9127.1|183
1603244400000|2020-10-21 01:40:00|9128.7|9127.8|9129.5|9128.6|9129.9|9128.8|9127.9|9126.9|239
1603244700000|2020-10-21 01:45:00|9129.6|9128.7|9129.7|9128.8|9132|9131.1|9129.1|9127.8|422
1603245000000|2020-10-21 01:50:00|9129.6|9128.7|9129.6|9128.7|9130.5|9129.2|9129|9128.1|254
1603245300000|2020-10-21 01:55:00|9129.5|9128.6|9129.8|9128.9|9130.6|9129.7|9128.8|9127.9|254
1603245600000|2020-10-21 02:00:00|9129.9|9129|9129.1|9128.2|9130.6|9129.7|9128.9|9128|245
1603245900000|2020-10-21 02:05:00|9129|9128.1|9128.4|9127.5|9129.8|9128.9|9127.4|9126.2|368
1603246200000|2020-10-21 02:10:00|9128.3|9127.4|9128.6|9127.7|9129.3|9128.1|9128|9126.9|312
1603246500000|2020-10-21 02:15:00|9128.5|9127.6|9128.7|9127.8|9129.6|9128.7|9128.4|9127.3|251
1603246800000|2020-10-21 02:20:00|9128.8|9127.9|9128.7|9127.8|9128.9|9128|9128.1|9127.2|240
1603247100000|2020-10-21 02:25:00|9128.6|9127.7|9128.5|9127.6|9130.4|9129.2|9128.2|9127.3|231
1603247400000|2020-10-21 02:30:00|9128.4|9127.5|9128.2|9127.3|9129|9128.1|9128|9127.1|146
1603247700000|2020-10-21 02:35:00|9128.3|9127.4|9128.5|9127.6|9128.6|9127.7|9127.7|9126.6|175
1603248000000|2020-10-21 02:40:00|9128.4|9127.5|9128.1|9127.2|9128.7|9127.8|9127|9126.1|206
1603248300000|2020-10-21 02:45:00|9128|9127.1|9127.5|9126.6|9128|9127.1|9126.7|9125.8|153
1603248600000|2020-10-21 02:50:00|9127.4|9126.5|9128.4|9127.5|9130.5|9129.5|9127.4|9126.5|357
1603248900000|2020-10-21 02:55:00|9128.5|9127.6|9128.7|9127.8|9130.3|9129.2|9128|9127.1|397
1603249200000|2020-10-21 03:00:00|9128.8|9127.9|9128.2|9127.3|9129.6|9128.4|9127.2|9126.2|353
1603249500000|2020-10-21 03:05:00|9128.5|9127|9128.2|9127.3|9128.6|9127.5|9127.4|9126.3|171
1603249800000|2020-10-21 03:10:00|9128.1|9127.2|9128.4|9127.5|9128.9|9128|9128|9127.1|226
1603250100000|2020-10-21 03:15:00|9128.3|9127.4|9129.6|9128.7|9129.8|9128.7|9127.7|9126.7|224
1603250400000|2020-10-21 03:20:00|9129.7|9128.8|9130.4|9129.5|9130.4|9129.5|9129.3|9128.1|193
1603250700000|2020-10-21 03:25:00|9130.7|9129.8|9130.1|9129.2|9131|9129.8|9129.3|9128.4|197
1603251000000|2020-10-21 03:30:00|9130|9129.1|9129.7|9128.2|9131.3|9130|9128.9|9128|362
1603251300000|2020-10-21 03:35:00|9129.5|9128.6|9129.9|9129|9131.1|9130.2|9129.4|9128.2|215
1603251600000|2020-10-21 03:40:00|9130|9129.1|9130.9|9130|9131.1|9130.2|9129.5|9128.4|167
1603251900000|2020-10-21 03:45:00|9130.8|9129.9|9129.3|9128.4|9130.9|9130|9129.3|9128.4|194
1603252200000|2020-10-21 03:50:00|9129.4|9128.5|9129.6|9128.7|9130.1|9129.1|9129.3|9128.4|143
1603252500000|2020-10-21 03:55:00|9129.5|9128.6|9128.7|9127.8|9130|9129.1|9128.5|9127.6|229
1603252800000|2020-10-21 04:00:00|9128.8|9127.9|9127.9|9127|9129.1|9128.2|9127.7|9126.7|185
1603253100000|2020-10-21 04:05:00|9128|9127.1|9128.6|9127.7|9129.4|9128.5|9127.9|9126.9|223
1603253400000|2020-10-21 04:10:00|9128.7|9127.8|9127.7|9126.8|9128.8|9127.9|9127.1|9126.2|102
1603253700000|2020-10-21 04:15:00|9127.8|9126.9|9129.5|9128.6|9129.6|9128.7|9127.7|9126.8|115
1603254000000|2020-10-21 04:20:00|9129.6|9128.7|9129.1|9128.2|9129.6|9128.7|9128.6|9127.7|139
1603254300000|2020-10-21 04:25:00|9129.2|9128.3|9129.3|9128.4|9129.7|9128.8|9128.7|9127.8|163
1603254600000|2020-10-21 04:30:00|9129.4|9128.5|9128.8|9127.9|9129.9|9129|9128.7|9127.8|168
1603254900000|2020-10-21 04:35:00|9128.9|9128|9126.7|9125.8|9128.9|9128|9126.6|9125.3|273
1603255200000|2020-10-21 04:40:00|9126.5|9125.6|9127.7|9126.8|9128.5|9127.3|9126.5|9125.4|215
1603255500000|2020-10-21 04:45:00|9127.8|9126.9|9128.7|9127.8|9129.2|9128.3|9127.1|9126.2|195
1603255800000|2020-10-21 04:50:00|9128.8|9127.9|9128.4|9127.5|9128.9|9127.9|9127.8|9126.9|161
1603256100000|2020-10-21 04:55:00|9128.5|9127.6|9128|9127.1|9128.6|9127.7|9127.4|9126.5|144
1603256400000|2020-10-21 05:00:00|9127.8|9126.9|9127.5|9126.6|9128.4|9127.5|9127.3|9126.4|145
1603256700000|2020-10-21 05:05:00|9127.4|9126.5|9129.1|9128.2|9129.1|9128.2|9126.6|9125.7|191
1603257000000|2020-10-21 05:10:00|9129|9128.1|9128.1|9127.2|9130.1|9129.2|9127.8|9126.9|239
1603257300000|2020-10-21 05:15:00|9128|9127.1|9129.3|9128.4|9129.4|9128.5|9127.9|9127|121
1603257600000|2020-10-21 05:20:00|9129.4|9128.5|9128.4|9127.5|9129.6|9128.7|9128.4|9127.5|155
1603257900000|2020-10-21 05:25:00|9128.5|9127.6|9129.9|9129|9131.2|9130.3|9127.6|9126.6|234
1603258200000|2020-10-21 05:30:00|9129.8|9128.9|9130.6|9129.7|9130.8|9129.9|9129.2|9128|276
1603258500000|2020-10-21 05:35:00|9130.5|9129.6|9130|9129.1|9130.8|9129.9|9129.8|9128.9|138
1603258800000|2020-10-21 05:40:00|9129.9|9129|9130.3|9128.8|9130.3|9129.1|9128.3|9127.4|153
1603259100000|2020-10-21 05:45:00|9130|9128.5|9126.7|9125.8|9130.4|9129.4|9126.7|9125.5|229
1603259400000|2020-10-21 05:50:00|9126.6|9125.7|9127.1|9126.2|9127.5|9126.6|9126.2|9125.3|241
1603259700000|2020-10-21 05:55:00|9127|9126.1|9136.1|9122.8|9138.7|9126.2|9125.9|9119.9|349
1603260000000|2020-10-21 06:00:00|9137.7|9124.8|9128.4|9126.9|9139.3|9127.1|9126.3|9121.9|536
1603260300000|2020-10-21 06:05:00|9128.3|9126.8|9127.3|9126.4|9129.5|9128.6|9127.2|9126.3|278
1603260600000|2020-10-21 06:10:00|9127.4|9126.5|9127.4|9126.5|9129.6|9128.4|9126.7|9125.8|507
1603260900000|2020-10-21 06:15:00|9127.3|9126.4|9127.9|9127|9128.4|9127.5|9125.2|9124.2|454
1603261200000|2020-10-21 06:20:00|9128|9127.1|9123.6|9122.7|9128.1|9127.2|9123.2|9122.2|381
1603261500000|2020-10-21 06:25:00|9123.7|9122.8|9128.2|9125.7|9129.8|9126.6|9122.1|9119.9|826
1603261800000|2020-10-21 06:30:00|9128.1|9125.8|9129|9128.1|9131|9128.5|9124.1|9121.7|605
1603262100000|2020-10-21 06:35:00|9129.1|9128.2|9126.8|9125.9|9129.8|9128.9|9125.2|9124.2|552
1603262400000|2020-10-21 06:40:00|9126.9|9126|9127.3|9124.5|9130.1|9126.7|9125.7|9123.2|567
1603262700000|2020-10-21 06:45:00|9127.5|9125.2|9131|9130.1|9131.1|9130.2|9126.2|9124.1|729
1603263000000|2020-10-21 06:50:00|9131.1|9130.2|9132|9130.5|9134|9132.6|9130.1|9129.1|471
1603263300000|2020-10-21 06:55:00|9131.8|9130.9|9128|9126.5|9132.7|9131.8|9127.1|9125.8|656
1603263600000|2020-10-21 07:00:00|9128.2|9126.7|9127.1|9126.2|9128.4|9126.9|9117.2|9115.7|911
1603263900000|2020-10-21 07:05:00|9127|9126.1|9124.9|9124|9128.3|9127.4|9123.2|9122.1|633
1603264200000|2020-10-21 07:10:00|9125.3|9123.8|9112.9|9111.4|9125.4|9123.9|9111.7|9110.6|948
1603264500000|2020-10-21 07:15:00|9112.8|9111.3|9113.5|9112.6|9114.1|9112.8|9109.8|9108.3|833
1603264800000|2020-10-21 07:20:00|9113.3|9112.4|9113.1|9112.2|9115.9|9113.9|9110.2|9109.3|648
1603265100000|2020-10-21 07:25:00|9113|9112.1|9109.8|9108.3|9115.5|9114.6|9109.4|9107.9|675
1603265400000|2020-10-21 07:30:00|9109.7|9108.2|9106.7|9105.8|9110.5|9109.6|9106.7|9105.6|628
1603265700000|2020-10-21 07:35:00|9106.8|9105.9|9108.3|9107.4|9109.6|9108.7|9106.6|9105.5|607
1603266000000|2020-10-21 07:40:00|9108.2|9107.3|9103.7|9101.5|9108.7|9107.8|9102.2|9100.7|729
1603266300000|2020-10-21 07:45:00|9103.6|9102.1|9106.5|9105|9109.2|9108.2|9101.8|9099.9|907
1603266600000|2020-10-21 07:50:00|9106.6|9105.1|9091|9090.1|9108|9106.5|9090|9088.7|1172
1603266900000|2020-10-21 07:55:00|9091.1|9090.2|9096.7|9095.2|9097.4|9095.9|9089.1|9086.8|1207
1603267200000|2020-10-21 08:00:00|9096.3|9094.8|9090.5|9089|9096.3|9094.8|9082|9080.5|1081
1603267500000|2020-10-21 08:05:00|9091|9089.5|9084.6|9083.7|9091.7|9090.2|9084.3|9083|784
1603267800000|2020-10-21 08:10:00|9084.7|9083.8|9088.6|9087.1|9090.1|9089.2|9084.6|9083.7|757
1603268100000|2020-10-21 08:15:00|9088.4|9086.9|9085.8|9084.9|9090.9|9090|9084.7|9083.8|837
1603268400000|2020-10-21 08:20:00|9085.7|9084.8|9088.4|9086.9|9090.8|9089.7|9082.7|9081.2|1131
1603268700000|2020-10-21 08:25:00|9088.5|9087|9087.4|9085.9|9090.4|9088.9|9085.6|9083.6|773
1603269000000|2020-10-21 08:30:00|9087.3|9085.8|9084.6|9083.7|9087.5|9085.9|9083.5|9082.6|833
1603269300000|2020-10-21 08:35:00|9084.7|9083.8|9088.9|9087.4|9088.9|9087.4|9084.4|9083.5|726
1603269600000|2020-10-21 08:40:00|9089|9087.5|9094.6|9093.7|9094.7|9093.8|9088.7|9087.3|658
1603269900000|2020-10-21 08:45:00|9094.4|9093.5|9089.7|9088.8|9095.1|9093.9|9088.5|9087.6|632
1603270200000|2020-10-21 08:50:00|9089.6|9088.7|9092.5|9091|9092.5|9091|9087.3|9086.1|592
1603270500000|2020-10-21 08:55:00|9092.4|9090.9|9088.8|9087.3|9092.4|9091.2|9086.9|9086|680
1603270800000|2020-10-21 09:00:00|9088.6|9087.1|9087.7|9086.8|9089.9|9088.7|9086.2|9085.2|731
1603271100000|2020-10-21 09:05:00|9087.6|9086.7|9089.5|9088.6|9091|9090.1|9086.6|9085.7|641
1603271400000|2020-10-21 09:10:00|9089.4|9088.5|9089.8|9088.3|9092.8|9091.9|9087.8|9086.6|690
1603271700000|2020-10-21 09:15:00|9089.7|9088.2|9085.8|9084.9|9090.5|9089.3|9085.7|9084.8|596
1603272000000|2020-10-21 09:20:00|9085.7|9084.8|9084.8|9083.9|9085.8|9084.9|9082.5|9081.6|507
1603272300000|2020-10-21 09:25:00|9084.9|9084|9085.2|9083.7|9086.9|9086|9084|9082.8|519
1603272600000|2020-10-21 09:30:00|9085.1|9083.6|9079|9078.1|9085.2|9083.7|9078.1|9077.1|686
1603272900000|2020-10-21 09:35:00|9079.1|9078.2|9077.3|9076.4|9080.9|9080|9076.7|9075.8|564
1603273200000|2020-10-21 09:40:00|9077.2|9076.3|9078.6|9077.1|9080.8|9079.5|9076.1|9075.2|606
1603273500000|2020-10-21 09:45:00|9078.4|9076.9|9075.2|9074.3|9079.4|9078.2|9074.5|9073.6|579
1603273800000|2020-10-21 09:50:00|9075.7|9074.8|9078.8|9077.3|9079|9077.5|9071|9068.4|721
1603274100000|2020-10-21 09:55:00|9078.7|9077.2|9075.4|9072.8|9079|9077.7|9067.2|9066|847
1603274400000|2020-10-21 10:00:00|9075|9072.9|9073.7|9072.8|9075.6|9074|9071.5|9070.3|753
1603274700000|2020-10-21 10:05:00|9073.5|9072.6|9077.7|9076.8|9077.8|9076.9|9071.8|9070.5|610
1603275000000|2020-10-21 10:10:00|9077.8|9076.9|9078.4|9077.5|9080.5|9079.6|9076.5|9075.2|561
1603275300000|2020-10-21 10:15:00|9078.3|9077.4|9076|9075.1|9081|9080.1|9075.7|9074.6|557
1603275600000|2020-10-21 10:20:00|9075.9|9075|9077.9|9077|9079.2|9078.2|9074|9073.1|495
1603275900000|2020-10-21 10:25:00|9077.8|9076.9|9082.6|9081.1|9083.6|9082.2|9077.8|9076.9|380
1603276200000|2020-10-21 10:30:00|9082.5|9081|9079.6|9078.7|9085.1|9083.9|9079.3|9078.2|540
1603276500000|2020-10-21 10:35:00|9079.7|9078.8|9078.1|9077.2|9081.1|9080.2|9077.4|9076.5|438
1603276800000|2020-10-21 10:40:00|9078.2|9077.3|9080.2|9078.7|9080.5|9078.8|9076.7|9075.8|567
1603277100000|2020-10-21 10:45:00|9080.1|9078.6|9082.5|9081.6|9083.4|9082.2|9080|9078.5|618
1603277400000|2020-10-21 10:50:00|9082.4|9081.5|9078.6|9077.7|9083.2|9082|9078.4|9077.4|521
1603277700000|2020-10-21 10:55:00|9078.7|9077.8|9074.5|9071.9|9078.8|9077.9|9072.8|9070.8|722
1603278000000|2020-10-21 11:00:00|9073.2|9071.7|9080.3|9078.8|9080.5|9079.5|9073.1|9070.3|757
1603278300000|2020-10-21 11:05:00|9080.2|9078.7|9084.9|9084|9086.1|9085.2|9079.1|9078.2|662
1603278600000|2020-10-21 11:10:00|9084.8|9083.9|9085.1|9083.6|9087.5|9086.6|9082.4|9081.5|632
1603278900000|2020-10-21 11:15:00|9084.9|9083.4|9085.4|9084.5|9086.1|9085.2|9079|9077.9|552
1603279200000|2020-10-21 11:20:00|9085.3|9084.4|9084.4|9083.5|9086|9085.1|9083.4|9082.5|365
1603279500000|2020-10-21 11:25:00|9084.3|9083.4|9086.3|9084.8|9087.2|9086.2|9083.6|9082.7|547
1603279800000|2020-10-21 11:30:00|9086.4|9084.9|9084.2|9083.3|9086.8|9085.3|9083.2|9080.9|724
1603280100000|2020-10-21 11:35:00|9084.1|9083.2|9086.2|9085.3|9087.2|9085.5|9081.1|9080.1|585
1603280400000|2020-10-21 11:40:00|9086.3|9085.4|9080.2|9078.7|9087.1|9086.2|9080|9077.7|394
1603280700000|2020-10-21 11:45:00|9079.8|9078.3|9077.3|9076.4|9084.3|9081.4|9076.7|9075.8|662
1603281000000|2020-10-21 11:50:00|9077.4|9076.5|9077.7|9076.2|9082.6|9081.1|9077|9075.9|514
1603281300000|2020-10-21 11:55:00|9077.8|9076.3|9075.1|9074.2|9078.5|9077.4|9074|9073.1|621
1603281600000|2020-10-21 12:00:00|9075.3|9074.4|9076.6|9075.7|9077.3|9076.4|9071|9070.1|607
1603281900000|2020-10-21 12:05:00|9076.8|9075.9|9074.9|9074|9076.8|9075.9|9071.1|9070.2|616
1603282200000|2020-10-21 12:10:00|9075|9074.1|9076.4|9074.9|9076.4|9075.1|9073.3|9072.1|482
1603282500000|2020-10-21 12:15:00|9076.3|9074.8|9075.6|9074.7|9079.9|9079|9074.9|9073.6|641
1603282800000|2020-10-21 12:20:00|9075.5|9074.6|9069.4|9067.9|9076.7|9075.3|9066.9|9063|965
1603283100000|2020-10-21 12:25:00|9069.1|9068.2|9069.6|9066.4|9070.1|9068.6|9065.4|9063.9|718
1603283400000|2020-10-21 12:30:00|9068.8|9067.3|9065.4|9063.9|9068.8|9067.3|9060.9|9059.4|824
1603283700000|2020-10-21 12:35:00|9065.3|9063.8|9063.1|9062.2|9067.8|9065.3|9061.4|9060.1|845
1603284000000|2020-10-21 12:40:00|9063.6|9062.7|9069.3|9066.1|9069.3|9067.1|9060.7|9059.5|769
1603284300000|2020-10-21 12:45:00|9069.1|9066.2|9065.7|9064.2|9069.1|9067|9064.5|9063.1|641
1603284600000|2020-10-21 12:50:00|9065.8|9064.3|9061.4|9059.9|9065.8|9064.5|9061.3|9059.8|640
1603284900000|2020-10-21 12:55:00|9061.3|9059.8|9059.9|9058.4|9062.9|9062|9058.4|9057.5|730
1603285200000|2020-10-21 13:00:00|9060|9058.5|9058|9057.1|9063.1|9062.2|9057.8|9056.7|811
1603285500000|2020-10-21 13:05:00|9057.9|9057|9058.4|9057.5|9062|9060.8|9056.5|9055.4|597
1603285800000|2020-10-21 13:10:00|9058.3|9057.4|9057|9055.5|9058.8|9057.6|9054.4|9053.5|541
1603286100000|2020-10-21 13:15:00|9056.8|9055.3|9056.2|9055.3|9057.3|9056.2|9053.8|9052.7|643
1603286400000|2020-10-21 13:20:00|9056.5|9055|9058.5|9057.6|9060.6|9059.7|9055.8|9054.8|707
1603286700000|2020-10-21 13:25:00|9058.4|9057.5|9059.5|9056.7|9060.9|9060|9056.8|9055.5|729
1603287000000|2020-10-21 13:30:00|9059.4|9056.8|9054.9|9054|9060.9|9059.8|9053.3|9052.4|982
1603287300000|2020-10-21 13:35:00|9055|9054.1|9052.1|9051.2|9055.8|9054.9|9052.1|9051.2|621
1603287600000|2020-10-21 13:40:00|9052.2|9051.3|9054.5|9053.6|9055.1|9054.2|9050.8|9049.5|684
1603287900000|2020-10-21 13:45:00|9054.6|9053.7|9050.3|9049.4|9055|9054.1|9049.8|9048.9|607
1603288200000|2020-10-21 13:50:00|9050.1|9049.2|9050.2|9049.3|9052.3|9051.2|9048.1|9047.1|621
1603288500000|2020-10-21 13:55:00|9049.9|9049|9044.4|9043.5|9059.8|9053.6|9031.4|9024.1|1199
1603288800000|2020-10-21 14:00:00|9044.5|9043.6|9030.2|9028.7|9044.6|9043.7|9027.7|9025.6|1142
1603289100000|2020-10-21 14:05:00|9030.1|9028.6|9036.8|9035.9|9038.2|9036.9|9029.7|9028.4|1140
1603289400000|2020-10-21 14:10:00|9036.6|9035.7|9038.2|9036.7|9040.2|9039.3|9035.5|9034.1|798
1603289700000|2020-10-21 14:15:00|9038.3|9036.8|9037.8|9036.9|9040.4|9039.4|9036.9|9035.8|858
1603290000000|2020-10-21 14:20:00|9037.7|9036.8|9036.1|9035.2|9038|9037.1|9035|9034.1|782
1603290300000|2020-10-21 14:25:00|9036.2|9035.3|9033.1|9032.2|9036.3|9035.4|9031.5|9030.6|800
1603290600000|2020-10-21 14:30:00|9033|9032.1|9033.9|9033|9037.8|9036.9|9032.8|9031.6|828
1603290900000|2020-10-21 14:35:00|9034.1|9033.2|9027.8|9026.9|9034.4|9033.5|9026.9|9026|736
1603291200000|2020-10-21 14:40:00|9027.7|9026.8|9026.3|9024.8|9029.6|9027.7|9025|9024.1|941
1603291500000|2020-10-21 14:45:00|9026.5|9025|9021|9019.5|9026.7|9025.2|9019.1|9018.2|975
1603291800000|2020-10-21 14:50:00|9020.9|9019.4|9021.2|9020.3|9023.2|9022.3|9017.6|9016.7|820
1603292100000|2020-10-21 14:55:00|9021.1|9020.2|9025|9024.1|9025.4|9024.3|9017.9|9017|803
1603292400000|2020-10-21 15:00:00|9025.3|9023.8|9032.2|9031.3|9032.4|9031.5|9024.9|9023.4|1005
1603292700000|2020-10-21 15:05:00|9031.9|9031|9033.1|9032.2|9036.1|9034.8|9028.8|9027.3|874
1603293000000|2020-10-21 15:10:00|9033.2|9032.3|9030.9|9029.4|9035|9033.5|9028.4|9026.8|897
1603293300000|2020-10-21 15:15:00|9031.6|9028.8|9031.1|9029.6|9033.1|9030.7|9029|9027|889
1603293600000|2020-10-21 15:20:00|9031.2|9029.7|9030.2|9029.3|9032.3|9031.1|9028.6|9027.3|753
1603293900000|2020-10-21 15:25:00|9030.3|9029.4|9030.1|9029.2|9030.5|9029.6|9027.9|9027|735
1603294200000|2020-10-21 15:30:00|9029.9|9029|9031.3|9030.4|9034|9032.3|9028.7|9027.8|847
1603294500000|2020-10-21 15:35:00|9031.2|9030.3|9032.9|9031.4|9037.1|9036|9031.2|9030.1|799
1603294800000|2020-10-21 15:40:00|9032.4|9031.5|9031.1|9030.2|9032.6|9031.7|9028.8|9027.8|577
1603295100000|2020-10-21 15:45:00|9031.2|9030.3|9030.8|9029.9|9031.9|9031|9029.2|9028.3|507
1603295400000|2020-10-21 15:50:00|9030.7|9029.8|9031.4|9030.5|9032.2|9031.2|9029.7|9028.8|480
1603295700000|2020-10-21 15:55:00|9031.5|9030.6|9032|9031.1|9034.6|9033.7|9030.4|9029.5|556
1603296000000|2020-10-21 16:00:00|9031.9|9031|9029.3|9028.4|9035.5|9034.2|9024.9|9023.8|889
1603296300000|2020-10-21 16:05:00|9029.2|9028.3|9023.4|9021.9|9030.3|9029.1|9023|9021.5|603
1603296600000|2020-10-21 16:10:00|9023.5|9022|9019|9017.5|9023.7|9022.2|9018.9|9017.5|702
1603296900000|2020-10-21 16:15:00|9019.1|9017.6|9018.8|9017.9|9020|9018.5|9016.2|9014.9|597
1603297200000|2020-10-21 16:20:00|9018.7|9017.8|9018.5|9017.6|9021|9020.1|9017.7|9016.5|746
1603297500000|2020-10-21 16:25:00|9018.6|9017.7|9019.3|9018.4|9020.6|9019.5|9015.5|9014.5|698
1603297800000|2020-10-21 16:30:00|9019.4|9018.5|9022|9021.1|9023|9022.1|9017.3|9016.4|646
1603298100000|2020-10-21 16:35:00|9022.1|9021.2|9020.3|9019.4|9022.1|9021.2|9019.2|9018.3|498
1603298400000|2020-10-21 16:40:00|9020.2|9019.3|9019.1|9018.2|9020.5|9019.6|9017.8|9016.9|426
1603298700000|2020-10-21 16:45:00|9019.2|9018.3|9020|9019.1|9020.4|9019.5|9018.5|9017.6|527
1603299000000|2020-10-21 16:50:00|9019.9|9019|9020.5|9019.6|9020.8|9019.9|9017|9016.1|428
1603299300000|2020-10-21 16:55:00|9020.4|9019.5|9024.5|9023.6|9024.9|9024|9019.9|9019|754
1603299600000|2020-10-21 17:00:00|9024.4|9023.5|9019.5|9018.6|9024.4|9023.5|9018.6|9017.7|499
1603299900000|2020-10-21 17:05:00|9019.4|9018.5|9021.9|9021|9022.6|9021.7|9019.4|9018.5|613
1603300200000|2020-10-21 17:10:00|9021.8|9020.9|9020.6|9019.7|9022.7|9021.8|9019.8|9018.9|522
1603300500000|2020-10-21 17:15:00|9020.7|9019.8|9020.5|9019.6|9021.5|9020.6|9019.5|9018.4|442
1603300800000|2020-10-21 17:20:00|9020.4|9019.5|9019.6|9018.7|9021.4|9020.5|9019.4|9018.5|425
1603301100000|2020-10-21 17:25:00|9019.8|9018.9|9023.6|9022.7|9023.9|9023|9019.7|9018.7|508
1603301400000|2020-10-21 17:30:00|9024|9022.5|9021|9020.1|9024.7|9023.8|9020.9|9020|397
1603301700000|2020-10-21 17:35:00|9020.9|9020|9023.9|9023|9024.4|9023.5|9020|9019.1|352
1603302000000|2020-10-21 17:40:00|9023.8|9022.9|9020.1|9019.2|9024.4|9023.5|9020.1|9019|413
1603302300000|2020-10-21 17:45:00|9020.3|9019.4|9016.7|9015.8|9021.3|9020.3|9016.3|9015.4|346
1603302600000|2020-10-21 17:50:00|9017|9016.1|9017.5|9016.6|9018.2|9017.3|9015.6|9014.7|373
1603302900000|2020-10-21 17:55:00|9017.6|9016.7|9016|9014.5|9017.7|9016.8|9014|9012.8|347
1603303200000|2020-10-21 18:00:00|9016.1|9014.6|9017.9|9017|9018|9017.1|9015.1|9013.6|441
1603303500000|2020-10-21 18:05:00|9017.8|9016.9|9017.5|9016.6|9018|9017.1|9016.3|9015.4|345
1603303800000|2020-10-21 18:10:00|9017.4|9016.5|9019.9|9019|9019.9|9019|9017.1|9016.2|375
1603304100000|2020-10-21 18:15:00|9020|9019.1|9018.4|9017.5|9021.7|9020.8|9018.1|9017.2|361
1603304400000|2020-10-21 18:20:00|9018.3|9017.4|9018.6|9017.7|9020.1|9019.2|9017.8|9016.9|342
1603304700000|2020-10-21 18:25:00|9018.7|9017.8|9017.6|9016.7|9019.4|9018.5|9014.9|9014|492
1603305000000|2020-10-21 18:30:00|9017.5|9016.6|9015.8|9014.9|9019.1|9018.2|9014.6|9013.7|456
1603305300000|2020-10-21 18:35:00|9015.7|9014.8|9014|9013.1|9015.8|9014.9|9013.9|9012.8|312
1603305600000|2020-10-21 18:40:00|9013.9|9013|9015.1|9014.2|9015.6|9014.4|9013.7|9012.7|315
1603305900000|2020-10-21 18:45:00|9014.9|9014|9014.8|9013.9|9015.3|9014.3|9013|9012.1|404
1603306200000|2020-10-21 18:50:00|9014.7|9013.8|9012.6|9011.7|9014.7|9013.8|9011.9|9010.9|274
1603306500000|2020-10-21 18:55:00|9012.7|9011.8|9014|9013.1|9015.6|9014.7|9012.6|9011.7|456
1603306800000|2020-10-21 19:00:00|9014.1|9013.2|9013.5|9012.6|9016|9015.1|9012|9011.1|524
1603307100000|2020-10-21 19:05:00|9013.6|9012.7|9014.7|9013.8|9015.8|9014.9|9012.6|9011.7|441
1603307400000|2020-10-21 19:10:00|9015|9014.1|9017|9016.1|9017.3|9016.4|9014.7|9013.8|420
1603307700000|2020-10-21 19:15:00|9016.9|9016|9018.6|9017.7|9019.5|9018.6|9016.8|9015.9|393
1603308000000|2020-10-21 19:20:00|9018.7|9017.8|9017.9|9017|9019.1|9018.2|9017.5|9016.5|382
1603308300000|2020-10-21 19:25:00|9017.8|9016.9|9017.9|9017|9018.2|9017.3|9016.9|9015.7|317
1603308600000|2020-10-21 19:30:00|9017.8|9016.9|9017.6|9016.7|9018.2|9017.3|9016.1|9015.2|360
1603308900000|2020-10-21 19:35:00|9017.7|9016.8|9022|9021.1|9022.7|9021.4|9017.5|9016.6|600
1603309200000|2020-10-21 19:40:00|9021.9|9021|9020.3|9019.4|9022.4|9021.5|9018.6|9017.7|408
1603309500000|2020-10-21 19:45:00|9020.2|9019.3|9020.4|9019.5|9020.9|9020|9018.6|9017.4|542
1603309800000|2020-10-21 19:50:00|9020.3|9019.4|9019.9|9019|9021.1|9020.2|9019.5|9018.6|534
1603310100000|2020-10-21 19:55:00|9019.8|9018.9|9021.9|9021|9022.8|9021.9|9018.7|9017.8|704
1603310400000|2020-10-21 20:00:00|9022|9021.1|9023.6|9022.7|9023.8|9022.9|9021.6|9020.4|468
1603310700000|2020-10-21 20:05:00|9023.8|9022.9|9021.8|9020.9|9023.8|9022.9|9021.6|9020.7|287
1603311000000|2020-10-21 20:10:00|9021.9|9021|9023.9|9022.4|9024.9|9023.5|9021.8|9020.9|340
1603311300000|2020-10-21 20:15:00|9024.3|9022.8|9024.8|9023.9|9025.2|9024.3|9023.3|9022.1|430
1603311600000|2020-10-21 20:20:00|9024.9|9024|9025.8|9024.9|9026.2|9025.1|9023.7|9022.4|241
1603311900000|2020-10-21 20:25:00|9025.9|9025|9027.5|9026.6|9027.8|9026.9|9025.7|9024.4|204
1603312200000|2020-10-21 20:30:00|9027.2|9026.3|9026.1|9024.6|9027.5|9026.6|9024.7|9023.7|241
1603312500000|2020-10-21 20:35:00|9026.2|9024.7|9023.7|9022.8|9026.2|9025.2|9023.7|9022.3|184
1603312800000|2020-10-21 20:40:00|9023.9|9023|9022.7|9021.2|9025.5|9024.3|9022|9020.7|190
1603313100000|2020-10-21 20:45:00|9022.8|9021.3|9022|9020.5|9022.8|9021.4|9021.1|9019.6|257
1603313400000|2020-10-21 20:50:00|9021.8|9020.3|9022.3|9020.8|9022.6|9021.1|9020.2|9018.6|237
1603313700000|2020-10-21 20:55:00|9022.2|9020.7|9028.5|9017|9029.1|9021.2|9021.9|9015.7|585
1603314000000|2020-10-21 21:00:00|9034.2|9017.2|9033|9016|9035.6|9018.6|9032.7|9015.7|18
1603314300000|2020-10-21 21:05:00|9029.5|9012.5|9025.6|9016.4|9033.4|9017.9|9023.3|9010|243
1603314600000|2020-10-21 21:10:00|9025.7|9016.6|9031.2|9016.6|9031.5|9019.2|9023.6|9013.1|365
1603314900000|2020-10-21 21:15:00|9031.1|9017.2|9030.3|9019|9031.7|9020.3|9028.3|9015.8|259
1603315200000|2020-10-21 21:20:00|9029.6|9019.6|9026.7|9015.9|9038.2|9022.9|9025.7|9013|394
1603315500000|2020-10-21 21:25:00|9026.1|9015.6|9026.9|9016.4|9028.6|9019.7|9025|9014|392
1603315800000|2020-10-21 21:30:00|9027.1|9016.7|9028.9|9019.6|9031.3|9020.3|9025.4|9014.6|383
1603316100000|2020-10-21 21:35:00|9029.2|9019.4|9029|9018.3|9030.4|9020.8|9025.5|9016.1|606
1603316400000|2020-10-21 21:40:00|9028.7|9018.6|9027.5|9019|9029.1|9020.4|9024.7|9014.6|510
1603316700000|2020-10-21 21:45:00|9027.4|9018.9|9027.2|9019.4|9028.4|9020.1|9025|9017.9|417
1603317000000|2020-10-21 21:50:00|9027.3|9019|9028.9|9019.7|9029.6|9020.7|9026.3|9018.7|263
1603317300000|2020-10-21 21:55:00|9028.4|9019.8|9028.7|9019.7|9029|9020.6|9026.5|9018.1|399
1603317600000|2020-10-21 22:00:00|9029.1|9019.8|9025.4|9021|9030.9|9023.3|9024.5|9016.7|1350
1603317900000|2020-10-21 22:05:00|9025.3|9020.9|9024.5|9019.3|9026.8|9021.5|9022.4|9017.7|705
1603318200000|2020-10-21 22:10:00|9024.6|9019.2|9024.3|9019.7|9027.4|9020.9|9022.3|9017.6|729
1603318500000|2020-10-21 22:15:00|9024.5|9019.6|9025.2|9019.5|9027.2|9021.3|9023.3|9017.9|623
1603318800000|2020-10-21 22:20:00|9025.3|9019.4|9024.9|9022.2|9026.5|9022.9|9022.4|9018.3|382
1603319100000|2020-10-21 22:25:00|9025.1|9022.3|9025.8|9021.8|9027.1|9023.1|9023.7|9020.2|276
1603319400000|2020-10-21 22:30:00|9026|9021.9|9025.7|9023|9027.4|9023.8|9024.6|9021.1|270
1603319700000|2020-10-21 22:35:00|9026.3|9022.9|9025.2|9021.6|9027.3|9023.8|9024|9019.9|309
1603320000000|2020-10-21 22:40:00|9025.1|9021.5|9026.7|9022.6|9029.1|9024.2|9024.9|9020.4|438
1603320300000|2020-10-21 22:45:00|9026.6|9022.7|9027.1|9023.2|9029.7|9024.9|9025.8|9021.7|454
1603320600000|2020-10-21 22:50:00|9026.9|9023.3|9027.4|9023.6|9029.4|9024.8|9025.2|9021.1|402
1603320900000|2020-10-21 22:55:00|9027|9023.8|9026.9|9024|9031|9025.5|9026.1|9021|414
1603321200000|2020-10-21 23:00:00|9027|9024.3|9029.1|9025|9031.9|9026.5|9025.8|9020.9|687
1603321500000|2020-10-21 23:05:00|9029|9025.1|9029.7|9024.7|9033.4|9026.6|9027.3|9019.8|489
1603321800000|2020-10-21 23:10:00|9029.5|9024.8|9027.6|9026.1|9031.8|9026.4|9026.8|9020.6|412
1603322100000|2020-10-21 23:15:00|9027.5|9026|9028.1|9026.6|9033.1|9027.9|9027.5|9022.6|662
1603322400000|2020-10-21 23:20:00|9028.5|9026.2|9028.1|9025.4|9029.7|9027.4|9027.6|9025.2|562
1603322700000|2020-10-21 23:25:00|9028.3|9025.5|9028.2|9026.7|9030.2|9027.1|9026.7|9023.4|508
1603323000000|2020-10-21 23:30:00|9028.3|9026.8|9027.4|9025.9|9029.9|9027.1|9026.9|9023.1|352
1603323300000|2020-10-21 23:35:00|9027.3|9025.8|9028.4|9026|9029.4|9027.4|9026.8|9024.9|671
1603323600000|2020-10-21 23:40:00|9027.9|9026.4|9027.6|9026.1|9029|9027.4|9026.7|9024.5|591
1603323900000|2020-10-21 23:45:00|9027.7|9026.2|9026.9|9026|9028.7|9027.6|9026.7|9025.2|356
1603324200000|2020-10-21 23:50:00|9027|9026.1|9026.8|9025.3|9027.5|9026.4|9026.5|9025|218
1603324500000|2020-10-21 23:55:00|9026.9|9025.4|9027.7|9026.2|9028.1|9026.6|9026.1|9024.6|164
1603324800000|2020-10-22 00:00:00|9027.6|9026.1|9022.5|9021|9028|9026.5|9021.4|9020.2|503
1603325100000|2020-10-22 00:05:00|9022.4|9020.9|9018.9|9018|9022.6|9021.5|9018.4|9017.5|474
1603325400000|2020-10-22 00:10:00|9019|9018.1|9019.2|9017.7|9020.2|9019.3|9017.9|9016.8|365
1603325700000|2020-10-22 00:15:00|9019|9017.5|9018.4|9017.5|9019.9|9018.6|9017.8|9016.8|306
1603326000000|2020-10-22 00:20:00|9018.6|9017.7|9018.8|9017.9|9019.2|9018.1|9018.1|9016.8|259
1603326300000|2020-10-22 00:25:00|9018.7|9017.8|9020.8|9019.9|9021.2|9020|9018.6|9017.4|245
1603326600000|2020-10-22 00:30:00|9020.9|9020|9019.2|9018.3|9021.7|9020.6|9019.1|9018.1|272
1603326900000|2020-10-22 00:35:00|9019.3|9018.4|9019.6|9018.7|9020.3|9019.4|9018.6|9017.7|264
1603327200000|2020-10-22 00:40:00|9019.7|9018.8|9018.7|9017.8|9020.3|9019.3|9018|9017.1|231
1603327500000|2020-10-22 00:45:00|9018.6|9017.7|9019.3|9018.4|9020.1|9019.2|9018.5|9017.4|240
1603327800000|2020-10-22 00:50:00|9019.2|9018.3|9016.1|9014.6|9019.3|9018.4|9015.6|9014.4|340
1603328100000|2020-10-22 00:55:00|9016.2|9014.7|9016.9|9016|9017.4|9016.4|9015.7|9014.3|212
1603328400000|2020-10-22 01:00:00|9017|9016.1|9017.3|9016.4|9018.6|9017.4|9016.2|9015.3|392
1603328700000|2020-10-22 01:05:00|9017.2|9016.3|9017.9|9017|9018.5|9017.2|9016.3|9015.4|265
1603329000000|2020-10-22 01:10:00|9018|9017.1|9018.9|9018|9019.2|9018.3|9017.6|9016.5|238
1603329300000|2020-10-22 01:15:00|9019|9018.1|9020.2|9018.7|9020.6|9019.4|9019|9018|271
1603329600000|2020-10-22 01:20:00|9020.1|9018.6|9019.3|9018.4|9021.2|9020.1|9019|9018.1|235
1603329900000|2020-10-22 01:25:00|9019.2|9018.3|9020|9019.1|9020.3|9019.2|9018.4|9017.5|285
1603330200000|2020-10-22 01:30:00|9020.1|9019.2|9016.9|9016|9020.3|9019.2|9016|9014.5|375
1603330500000|2020-10-22 01:35:00|9016.8|9015.9|9017.9|9017|9018.2|9017.1|9016.8|9015.7|246
1603330800000|2020-10-22 01:40:00|9018|9017.1|9018.4|9017.5|9019.1|9017.7|9017.2|9016.3|236
1603331100000|2020-10-22 01:45:00|9018.5|9017.6|9018.5|9017|9019.5|9018.5|9017.9|9016.9|296
1603331400000|2020-10-22 01:50:00|9018.2|9017.3|9019.2|9018.3|9020|9019.1|9017.5|9016.6|327
1603331700000|2020-10-22 01:55:00|9019.3|9018.4|9019|9018.1|9021.2|9020.3|9018.8|9017.9|469
1603332000000|2020-10-22 02:00:00|9019.1|9018.2|9019.3|9018.4|9020.2|9018.8|9018.2|9017.3|365
1603332300000|2020-10-22 02:05:00|9019.4|9018.5|9018.6|9017.7|9019.6|9018.7|9017.7|9016.6|353
1603332600000|2020-10-22 02:10:00|9018.7|9017.8|9018.1|9017.2|9019.1|9018.2|9017.8|9016.7|249
1603332900000|2020-10-22 02:15:00|9018.2|9017.3|9019.1|9018.2|9019.2|9018.3|9017.4|9016.5|307
1603333200000|2020-10-22 02:20:00|9019|9018.1|9020.2|9019.3|9020.7|9019.8|9018|9017.1|287
1603333500000|2020-10-22 02:25:00|9020.1|9019.2|9021.6|9020.7|9021.7|9020.8|9019.6|9018.6|203
1603333800000|2020-10-22 02:30:00|9021.7|9020.8|9021.1|9020.2|9022.3|9021.2|9020.7|9019.7|327
1603334100000|2020-10-22 02:35:00|9021|9020.1|9021|9020.1|9022.1|9021.2|9020.7|9019.6|197
1603334400000|2020-10-22 02:40:00|9021.1|9020.2|9020.5|9019.6|9021.7|9020.7|9020.2|9019|219
1603334700000|2020-10-22 02:45:00|9020.6|9019.7|9022.4|9021.5|9023.2|9021.8|9020.3|9019.4|302
1603335000000|2020-10-22 02:50:00|9022.3|9021.4|9021.9|9021|9022.6|9021.5|9021.4|9020.5|252
1603335300000|2020-10-22 02:55:00|9022|9021.1|9020.7|9019.8|9022.4|9021.5|9020.6|9019.7|235
1603335600000|2020-10-22 03:00:00|9020.8|9019.9|9022.1|9021.2|9022.4|9021.5|9019.9|9018.9|245
1603335900000|2020-10-22 03:05:00|9022|9021.1|9020.5|9019.6|9022.4|9021.5|9020.4|9019.2|141
1603336200000|2020-10-22 03:10:00|9020.6|9019.7|9019.1|9018.2|9020.8|9019.9|9018.7|9017.8|220
1603336500000|2020-10-22 03:15:00|9019.2|9018.3|9019.7|9018.2|9019.8|9018.8|9018.2|9017.3|203
1603336800000|2020-10-22 03:20:00|9019.6|9018.1|9019.5|9018.6|9019.9|9018.8|9018.9|9017.7|112
1603337100000|2020-10-22 03:25:00|9019.1|9018.2|9020.9|9020|9021.2|9020.3|9019.1|9017.9|240
1603337400000|2020-10-22 03:30:00|9020.8|9019.9|9021.3|9020.4|9021.9|9021|9020.4|9019.5|170
1603337700000|2020-10-22 03:35:00|9021.5|9020.6|9021.8|9020.9|9022.5|9021.6|9020.9|9019.8|165
1603338000000|2020-10-22 03:40:00|9021.7|9020.8|9021.9|9021|9022|9021.1|9021.3|9020.4|128
1603338300000|2020-10-22 03:45:00|9021.8|9020.9|9021.9|9021|9021.9|9021|9021.2|9020.3|131
1603338600000|2020-10-22 03:50:00|9022|9021.1|9022.8|9021.9|9022.9|9022|9021.3|9020.3|193
1603338900000|2020-10-22 03:55:00|9023.2|9022.3|9023|9022.1|9023.4|9022.5|9022.4|9021.5|165
1603339200000|2020-10-22 04:00:00|9022.9|9022|9022.1|9021.2|9023.6|9022.7|9021.7|9020.7|236
1603339500000|2020-10-22 04:05:00|9022|9021.1|9021.2|9020.3|9022.1|9021.2|9020.7|9019.6|177
1603339800000|2020-10-22 04:10:00|9021.3|9020.4|9020.9|9020|9021.8|9020.8|9020.6|9019.7|153
1603340100000|2020-10-22 04:15:00|9021|9020.1|9020.4|9019.5|9021|9020.1|9020.1|9018.7|165
1603340400000|2020-10-22 04:20:00|9020.3|9019.4|9020.6|9019.7|9021.3|9020.1|9019.9|9018.8|186
1603340700000|2020-10-22 04:25:00|9020.5|9019.6|9020.2|9019.3|9021.4|9020.2|9019.9|9018.7|159
1603341000000|2020-10-22 04:30:00|9020.3|9019.4|9020.7|9019.8|9021.2|9020.1|9020|9018.8|141
1603341300000|2020-10-22 04:35:00|9020.6|9019.7|9019.8|9018.9|9021|9020.1|9019.7|9018.8|126
1603341600000|2020-10-22 04:40:00|9019.9|9019|9020.5|9019.6|9021.6|9020.3|9019.9|9019|135
1603341900000|2020-10-22 04:45:00|9020.4|9019.5|9019.4|9018.5|9020.4|9019.5|9019|9018.1|153
1603342200000|2020-10-22 04:50:00|9019.5|9018.6|9020.2|9019.3|9020.8|9019.9|9019.4|9018.5|144
1603342500000|2020-10-22 04:55:00|9020.3|9019.4|9021|9020.1|9021|9020.1|9019.9|9019|130
1603342800000|2020-10-22 05:00:00|9020.9|9020|9020.1|9019.2|9021.5|9020.6|9019.9|9019|149
1603343100000|2020-10-22 05:05:00|9020|9019.1|9018.6|9017.7|9020.3|9019.4|9018.1|9017.2|159
1603343400000|2020-10-22 05:10:00|9018.8|9017.9|9018.5|9017.6|9019|9018.1|9017.5|9016.6|146
1603343700000|2020-10-22 05:15:00|9018.9|9017.4|9020.4|9019.5|9020.7|9019.8|9018.9|9017.4|212
1603344000000|2020-10-22 05:20:00|9020.3|9019.4|9020.7|9019.8|9020.9|9020|9020|9019.1|123
1603344300000|2020-10-22 05:25:00|9020.6|9019.7|9019.2|9017.7|9020.8|9019.9|9018.8|9017.7|155
1603344600000|2020-10-22 05:30:00|9019.1|9017.6|9018.5|9017.6|9019.3|9018.4|9018|9017.1|214
1603344900000|2020-10-22 05:35:00|9018.4|9017.5|9019.7|9018.8|9019.8|9018.9|9018.3|9017.4|141
1603345200000|2020-10-22 05:40:00|9019.6|9018.7|9018.7|9017.8|9019.9|9019|9018.5|9017.6|126
1603345500000|2020-10-22 05:45:00|9018.8|9017.9|9018.9|9018|9018.9|9018|9018.1|9017.2|151
1603345800000|2020-10-22 05:50:00|9019|9018.1|9019.5|9018.6|9019.7|9018.8|9018.2|9017.3|133
1603346100000|2020-10-22 05:55:00|9019.6|9018.7|9020|9019.1|9020.5|9019.5|9019.2|9018.3|239
1603346400000|2020-10-22 06:00:00|9020.3|9019.4|9017.4|9016.5|9020.6|9019.7|9016.7|9015.8|307
1603346700000|2020-10-22 06:05:00|9017.5|9016.6|9016.1|9015.2|9018.3|9017.4|9016|9015.1|251
1603347000000|2020-10-22 06:10:00|9015.9|9015|9016.8|9015.9|9018.6|9017.1|9015.1|9014.1|424
1603347300000|2020-10-22 06:15:00|9016.7|9015.8|9016.3|9014.8|9017.5|9016.6|9015.8|9014.6|277
1603347600000|2020-10-22 06:20:00|9016|9015.1|9018|9017.1|9018.3|9017.2|9015.7|9014.7|313
1603347900000|2020-10-22 06:25:00|9017.9|9017|9019.4|9018.5|9019.9|9018.6|9017.6|9016.7|274
1603348200000|2020-10-22 06:30:00|9019.5|9018.6|9019.9|9019|9019.9|9019|9018.4|9017.5|252
1603348500000|2020-10-22 06:35:00|9019.8|9018.9|9022.6|9021.7|9025|9022|9019|9018.1|484
1603348800000|2020-10-22 06:40:00|9022.4|9021.5|9020.7|9019.8|9024.5|9022.5|9019.9|9019|470
1603349100000|2020-10-22 06:45:00|9020.6|9019.7|9021.9|9021|9022.4|9021.5|9020.5|9018.9|374
1603349400000|2020-10-22 06:50:00|9021.8|9020.9|9022.2|9021.3|9023.9|9022.4|9020|9019.1|402
1603349700000|2020-10-22 06:55:00|9022.1|9021.2|9022.2|9019.5|9024.2|9023.3|9021.3|9019.4|644
1603350000000|2020-10-22 07:00:00|9021.5|9020|9022.4|9020.9|9026.1|9024.6|9021.1|9018.3|1001
1603350300000|2020-10-22 07:05:00|9022.7|9019.8|9029|9028.1|9030|9028.6|9021.5|9019.6|862
1603350600000|2020-10-22 07:10:00|9028.9|9028|9026.7|9025.2|9032|9030.7|9026.6|9025.1|784
1603350900000|2020-10-22 07:15:00|9026.6|9025.1|9022.9|9022|9026.8|9025.4|9021.3|9020.4|768
1603351200000|2020-10-22 07:20:00|9022.7|9021.8|9025.7|9024.8|9028.2|9027|9022.2|9021.2|574
1603351500000|2020-10-22 07:25:00|9025.6|9024.7|9024.7|9022.1|9026.6|9025.6|9023.6|9021.7|775
1603351800000|2020-10-22 07:30:00|9024.5|9023|9027.1|9025.6|9027.2|9025.7|9022.5|9021.2|736
1603352100000|2020-10-22 07:35:00|9027.2|9025.7|9024.9|9024|9028.6|9027.3|9023.7|9022.8|666
1603352400000|2020-10-22 07:40:00|9024.8|9023.9|9028.4|9026.9|9030.6|9028|9023.6|9022.7|535
1603352700000|2020-10-22 07:45:00|9028.5|9027|9033.8|9032.9|9034.3|9033.2|9028.1|9026.2|703
1603353000000|2020-10-22 07:50:00|9033.9|9033|9032.6|9031.7|9035.8|9034.8|9030.2|9029.1|545
1603353300000|2020-10-22 07:55:00|9032.7|9031.8|9027.1|9025.6|9033.6|9032.7|9026.6|9025|520
1603353600000|2020-10-22 08:00:00|9027.2|9025.7|9029|9028.1|9029.3|9028.2|9023.2|9022.3|703
1603353900000|2020-10-22 08:05:00|9029.1|9028.2|9028.2|9027.3|9035.3|9034.4|9027.9|9027|657
1603354200000|2020-10-22 08:10:00|9028.1|9027.2|9028.4|9026.9|9030.7|9029.7|9027.4|9026.5|467
1603354500000|2020-10-22 08:15:00|9028.3|9026.8|9028.2|9027.3|9030.1|9028.6|9026.4|9025.5|679
1603354800000|2020-10-22 08:20:00|9028.1|9027.2|9025|9024.1|9028.1|9027.2|9023.3|9022.4|438
1603355100000|2020-10-22 08:25:00|9024.9|9024|9025.9|9024.4|9030.9|9029.5|9024.9|9023.5|625
1603355400000|2020-10-22 08:30:00|9025.8|9023.4|9025.2|9024.3|9026.9|9026|9023.7|9022.4|674
1603355700000|2020-10-22 08:35:00|9025.3|9024.4|9023.6|9022.7|9026.2|9024.7|9022.9|9021.7|581
1603356000000|2020-10-22 08:40:00|9023.5|9022.6|9025.3|9021.5|9025.7|9023.7|9023|9021.2|554
1603356300000|2020-10-22 08:45:00|9025.4|9021.3|9030.7|9029.8|9030.9|9029.9|9024.4|9021.3|596
1603356600000|2020-10-22 08:50:00|9030.8|9029.9|9029.7|9028.8|9033.6|9032.4|9028.8|9027.5|478
1603356900000|2020-10-22 08:55:00|9029.8|9028.9|9037.2|9035.7|9038.4|9037.5|9029.7|9028.8|704
1603357200000|2020-10-22 09:00:00|9037.3|9035.8|9037.2|9036.3|9042.7|9041.2|9032.3|9031.1|886
1603357500000|2020-10-22 09:05:00|9037.3|9036.4|9044.9|9043.4|9045.5|9044.1|9036.6|9035.5|898
1603357800000|2020-10-22 09:10:00|9044.8|9043.3|9041.9|9039.5|9045.5|9044.4|9037.7|9036.5|883
1603358100000|2020-10-22 09:15:00|9042.1|9039.4|9039.2|9038.3|9043.1|9041.7|9038|9036.6|722
1603358400000|2020-10-22 09:20:00|9039.1|9038.2|9038.5|9037|9040.9|9040|9036.5|9034.7|680
1603358700000|2020-10-22 09:25:00|9038.2|9037.3|9043.5|9042|9045.7|9042.5|9036.7|9034.5|863
1603359000000|2020-10-22 09:30:00|9044.2|9041.4|9046|9044.5|9046.1|9044.6|9042.2|9039.7|688
1603359300000|2020-10-22 09:35:00|9045.8|9044.9|9039.6|9038.1|9046.9|9045.9|9037.8|9036.5|692
1603359600000|2020-10-22 09:40:00|9039.5|9038|9038.8|9035|9041|9039.6|9036|9033.4|750
1603359900000|2020-10-22 09:45:00|9038.9|9034.9|9038.6|9037.1|9040.9|9038.9|9035.9|9034.4|654
1603360200000|2020-10-22 09:50:00|9038.5|9037|9037.7|9036.2|9039.8|9038.4|9036.7|9035.2|524
1603360500000|2020-10-22 09:55:00|9037.8|9036.3|9035.2|9033.7|9039.3|9037.9|9035.1|9033.4|561
1603360800000|2020-10-22 10:00:00|9035.4|9033.9|9036|9034.5|9039.6|9037.9|9034.8|9033.2|665
1603361100000|2020-10-22 10:05:00|9035.9|9034.4|9035.5|9034|9036|9034.8|9033.5|9032.2|651
1603361400000|2020-10-22 10:10:00|9035.6|9034.1|9026.7|9025.2|9036|9034.6|9026.6|9024.4|592
1603361700000|2020-10-22 10:15:00|9027|9025.5|9026|9025.1|9029.7|9027.5|9023.8|9022.9|854
1603362000000|2020-10-22 10:20:00|9026.1|9025.2|9022.9|9022|9027.3|9025.9|9022.7|9021.7|649
1603362300000|2020-10-22 10:25:00|9023|9022.1|9027.7|9026.2|9029.9|9027|9019.9|9018.4|730
1603362600000|2020-10-22 10:30:00|9027.5|9026|9026|9024.5|9027.6|9026.1|9024.4|9023.1|480
1603362900000|2020-10-22 10:35:00|9026.3|9025.4|9029.7|9028.2|9030.9|9029.4|9026.3|9025.3|413
1603363200000|2020-10-22 10:40:00|9029.8|9028.3|9030.5|9028.2|9031.3|9029.1|9027.2|9026.1|560
1603363500000|2020-10-22 10:45:00|9030.1|9028.6|9029.7|9028.2|9032.8|9030.3|9027.6|9026.4|527
1603363800000|2020-10-22 10:50:00|9029.6|9028.1|9030.1|9028.6|9031.2|9029.9|9028.6|9027.2|431
1603364100000|2020-10-22 10:55:00|9030|9028.5|9029.9|9028.4|9031.9|9030|9025|9023.9|710
1603364400000|2020-10-22 11:00:00|9030.2|9027.9|9028.4|9027.5|9031.5|9030.5|9026|9025|778
1603364700000|2020-10-22 11:05:00|9028.5|9027.6|9028.4|9027.5|9031.9|9031|9026.1|9025.2|647
1603365000000|2020-10-22 11:10:00|9028.3|9027.4|9024|9022.5|9028.6|9027.4|9023.6|9022.3|583
1603365300000|2020-10-22 11:15:00|9024.1|9022.6|9026.2|9025.3|9027.9|9027|9023.7|9022.5|509
1603365600000|2020-10-22 11:20:00|9026.1|9025.2|9023.9|9023|9026.4|9025.5|9023.5|9022.5|433
1603365900000|2020-10-22 11:25:00|9023.8|9022.9|9019.8|9018.9|9024.2|9023.3|9019.7|9018.6|516
1603366200000|2020-10-22 11:30:00|9019.7|9018.8|9019.4|9017.9|9020.2|9019.3|9017.3|9016.1|408
1603366500000|2020-10-22 11:35:00|9019.6|9018.1|9027.6|9026.7|9031.3|9029.8|9019.4|9017.9|865
1603366800000|2020-10-22 11:40:00|9027.5|9026.6|9024.9|9024|9032|9030.5|9024.9|9024|747
1603367100000|2020-10-22 11:45:00|9025.1|9024.2|9020.6|9019.7|9025.5|9024.2|9018.9|9018|785
1603367400000|2020-10-22 11:50:00|9020.8|9019.9|9027.1|9025.6|9027.8|9026.6|9020.8|9019.9|761
1603367700000|2020-10-22 11:55:00|9027|9025.5|9028.7|9027.2|9030.3|9029.2|9026.1|9025.1|520
1603368000000|2020-10-22 12:00:00|9029.1|9027.6|9029|9028.1|9031.8|9030.6|9028.7|9027.2|448
1603368300000|2020-10-22 12:05:00|9029.1|9028.2|9030.4|9029.5|9031.5|9030.6|9027.7|9026.6|492
1603368600000|2020-10-22 12:10:00|9030.5|9029.6|9027.7|9026.8|9030.9|9030|9027.6|9026.4|500
1603368900000|2020-10-22 12:15:00|9027.9|9027|9027.3|9026.4|9033.5|9032.6|9027|9026.1|741
1603369200000|2020-10-22 12:20:00|9027.4|9026.5|9031.2|9030.3|9031.9|9030.8|9022.6|9021.7|703
1603369500000|2020-10-22 12:25:00|9031.3|9030.4|9029.9|9020.5|9031.6|9030.7|9026.5|9020|483
1603369800000|2020-10-22 12:30:00|9028.9|9021.2|9030.7|9029.2|9032.5|9030.1|9025.3|9020.3|967
1603370100000|2020-10-22 12:35:00|9030.8|9029.3|9028.3|9026.8|9031.1|9029.6|9025|9023.9|643
1603370400000|2020-10-22 12:40:00|9028.2|9026.7|9028.6|9027.1|9030.3|9029.1|9024.7|9023.4|877
1603370700000|2020-10-22 12:45:00|9029.2|9026.9|9024.3|9022.8|9029.6|9028.1|9022.6|9020.7|653
1603371000000|2020-10-22 12:50:00|9024|9022.5|9022.5|9021.6|9024.6|9023|9021.3|9020.1|663
1603371300000|2020-10-22 12:55:00|9022.4|9021.5|9026.2|9025.3|9026.8|9025.9|9021.8|9020.9|539
1603371600000|2020-10-22 13:00:00|9026.3|9025.4|9026.6|9025.7|9026.8|9025.9|9025|9024.1|543
1603371900000|2020-10-22 13:05:00|9026.5|9025.6|9023.8|9022.9|9026.7|9025.8|9022.9|9022|607
1603372200000|2020-10-22 13:10:00|9023.9|9023|9022.9|9022|9025.1|9024.2|9022.5|9021.6|469
1603372500000|2020-10-22 13:15:00|9023.1|9022.2|9025.4|9024.5|9025.6|9024.7|9022.7|9021.8|465
1603372800000|2020-10-22 13:20:00|9025.6|9024.7|9023.7|9022.8|9026.1|9025.2|9021.8|9020.9|517
1603373100000|2020-10-22 13:25:00|9023.8|9022.9|9023|9022.1|9025.6|9024.7|9021.9|9021|597
1603373400000|2020-10-22 13:30:00|9022.9|9022|9027.1|9026.2|9027.5|9026.5|9022.9|9022|608
1603373700000|2020-10-22 13:35:00|9027.2|9026.3|9026.6|9025.7|9029.5|9028.6|9026.1|9024.8|761
1603374000000|2020-10-22 13:40:00|9026.5|9025.6|9030.3|9028.8|9033.4|9032.5|9025.7|9024.8|825
1603374300000|2020-10-22 13:45:00|9030.2|9028.7|9026.8|9025.9|9031.4|9029.5|9023.5|9022.3|867
1603374600000|2020-10-22 13:50:00|9026.9|9026|9027.2|9025.7|9029.2|9027|9023.9|9022.8|595
1603374900000|2020-10-22 13:55:00|9027.1|9025.6|9024.6|9022.1|9027.9|9026.5|9023.1|9021|913
1603375200000|2020-10-22 14:00:00|9024.5|9022|9026.9|9026|9028.3|9027.2|9023.4|9021.6|801
1603375500000|2020-10-22 14:05:00|9027|9026.1|9033.6|9032.7|9034.1|9033.2|9026.4|9025.1|799
1603375800000|2020-10-22 14:10:00|9033.5|9032.6|9033.5|9032|9035.9|9034.6|9032.8|9031.5|696
1603376100000|2020-10-22 14:15:00|9033.4|9031.9|9036.9|9036|9038.3|9037.4|9033.1|9031.6|693
1603376400000|2020-10-22 14:20:00|9036.8|9035.9|9041.6|9040.7|9042.3|9041.4|9036.7|9035.8|702
1603376700000|2020-10-22 14:25:00|9041.5|9040.6|9039.4|9037.9|9044.1|9043.2|9038.8|9037.7|740
1603377000000|2020-10-22 14:30:00|9039.2|9037.7|9041.1|9040.2|9042.4|9041.1|9038.5|9037.4|759
1603377300000|2020-10-22 14:35:00|9041|9040.1|9038.7|9037.2|9043.3|9042.4|9037.2|9036.3|737
1603377600000|2020-10-22 14:40:00|9038.5|9037|9035.4|9034.5|9039.8|9038.5|9034.6|9033.1|815
1603377900000|2020-10-22 14:45:00|9035.5|9034.6|9036.7|9035.8|9041.7|9040.8|9035|9034.1|814
1603378200000|2020-10-22 14:50:00|9036.4|9035.5|9036.5|9035.6|9038.4|9037.3|9034.2|9032.9|1008
1603378500000|2020-10-22 14:55:00|9036.4|9035.5|9033.2|9032.3|9038.3|9037.4|9031.5|9030.6|850
1603378800000|2020-10-22 15:00:00|9033.3|9032.4|9033.3|9032.4|9035.1|9033.7|9030.5|9029.4|812
1603379100000|2020-10-22 15:05:00|9033.4|9032.5|9035.7|9034.8|9036.3|9035.4|9032.2|9031|523
1603379400000|2020-10-22 15:10:00|9035.8|9034.9|9032.2|9030.7|9035.8|9034.9|9031.6|9030.4|577
1603379700000|2020-10-22 15:15:00|9032.4|9030.9|9039.6|9038.7|9039.6|9038.7|9031.7|9030.8|738
1603380000000|2020-10-22 15:20:00|9039.7|9038.8|9042.3|9041.4|9042.8|9041.9|9039.2|9038.3|704
1603380300000|2020-10-22 15:25:00|9042.2|9041.3|9040.3|9038.8|9042.2|9041.3|9039.2|9038.1|698
1603380600000|2020-10-22 15:30:00|9040.4|9038.9|9041.2|9040.3|9042.7|9041.8|9038.8|9037.9|608
1603380900000|2020-10-22 15:35:00|9040.8|9039.9|9036.8|9035.9|9041|9040.1|9035.8|9034.9|507
1603381200000|2020-10-22 15:40:00|9036.7|9035.8|9037.3|9036.4|9037.7|9036.8|9034.5|9033.6|535
1603381500000|2020-10-22 15:45:00|9037.2|9036.3|9036.4|9035.5|9037.9|9036.9|9034.9|9034|545
1603381800000|2020-10-22 15:50:00|9036.5|9035.6|9036.8|9035.9|9037.1|9036.2|9035.2|9034.3|454
1603382100000|2020-10-22 15:55:00|9037|9036.1|9034.5|9033.6|9038.3|9037.3|9032.9|9032|554
1603382400000|2020-10-22 16:00:00|9033.9|9033|9035.9|9035|9037.2|9036.3|9033.1|9032.2|599
1603382700000|2020-10-22 16:05:00|9035.8|9034.9|9034.2|9033.3|9035.9|9035|9032.6|9031.7|483
1603383000000|2020-10-22 16:10:00|9033.9|9033|9036.9|9036|9038|9036.7|9033.6|9032.7|442
1603383300000|2020-10-22 16:15:00|9037.1|9036.2|9034.5|9033.6|9037.1|9036.2|9033.9|9033|410
1603383600000|2020-10-22 16:20:00|9034.6|9033.7|9033.3|9032.4|9036|9035|9032.7|9031.8|277
1603383900000|2020-10-22 16:25:00|9033.2|9032.3|9034.4|9033.5|9035.7|9034.8|9033.2|9032.3|311
1603384200000|2020-10-22 16:30:00|9034.3|9033.4|9033.3|9032.4|9034.5|9033.6|9032.7|9031.8|380
1603384500000|2020-10-22 16:35:00|9033.4|9032.5|9033.7|9032.8|9034.2|9033.3|9032.8|9031.9|283
1603384800000|2020-10-22 16:40:00|9033.8|9032.9|9030.7|9029.8|9034|9033.1|9030.4|9029.5|387
1603385100000|2020-10-22 16:45:00|9030.8|9029.9|9029.2|9028.3|9031.3|9030.4|9028.7|9027.8|424
1603385400000|2020-10-22 16:50:00|9029|9028.1|9027.8|9026.9|9029.1|9028.2|9027.1|9026.2|394
1603385700000|2020-10-22 16:55:00|9027.6|9026.7|9028.1|9026.6|9030.2|9029.3|9024.7|9023|578
1603386000000|2020-10-22 17:00:00|9027.8|9026.9|9029.6|9028.7|9030.1|9029.2|9027.7|9026.8|369
1603386300000|2020-10-22 17:05:00|9029.7|9028.8|9030.3|9029.4|9030.7|9029.8|9028.1|9027.2|388
1603386600000|2020-10-22 17:10:00|9030.5|9029.6|9029.3|9028.4|9030.7|9029.8|9029.2|9028.2|560
1603386900000|2020-10-22 17:15:00|9029.4|9028.5|9029|9028.1|9030.4|9029.5|9028.9|9028|461
1603387200000|2020-10-22 17:20:00|9028.9|9028|9029.9|9029|9030|9029.1|9028.9|9028|332
1603387500000|2020-10-22 17:25:00|9030|9029.1|9029.5|9028.6|9030.5|9029.6|9028.9|9028|302
1603387800000|2020-10-22 17:30:00|9029.6|9028.7|9030.6|9029.7|9030.8|9029.9|9028.7|9027.8|367
1603388100000|2020-10-22 17:35:00|9030.7|9029.8|9031|9030.1|9032.4|9031.5|9030|9029.1|257
1603388400000|2020-10-22 17:40:00|9031.1|9030.2|9031|9030.1|9032.4|9031.5|9030.9|9030|301
1603388700000|2020-10-22 17:45:00|9031.1|9030.2|9031.8|9030.9|9032.8|9031.9|9030.8|9029.9|286
1603389000000|2020-10-22 17:50:00|9031.7|9030.8|9031|9030.1|9033.2|9032.3|9030.9|9030|321
1603389300000|2020-10-22 17:55:00|9031.1|9030.2|9031.5|9030.6|9031.9|9031|9030.4|9029.5|290
1603389600000|2020-10-22 18:00:00|9031.6|9030.7|9031.8|9030.9|9032.4|9031.5|9031.2|9030.3|364
1603389900000|2020-10-22 18:05:00|9031.7|9030.8|9033.7|9032.8|9034.2|9033.3|9031.7|9030.8|296
1603390200000|2020-10-22 18:10:00|9034|9033.1|9033.9|9033|9034.8|9033.9|9033.2|9032.3|290
1603390500000|2020-10-22 18:15:00|9034|9033.1|9033.6|9032.7|9034.2|9033.3|9032.4|9031.5|331
1603390800000|2020-10-22 18:20:00|9033.5|9032.6|9034.1|9033.2|9034.9|9033.7|9033.2|9032|228
1603391100000|2020-10-22 18:25:00|9034|9033.1|9033.8|9032.9|9035.1|9034.2|9033|9032.1|277
1603391400000|2020-10-22 18:30:00|9033.9|9033|9034.4|9033.5|9034.7|9033.8|9033.4|9032.5|249
1603391700000|2020-10-22 18:35:00|9034.8|9033.9|9035.1|9034.2|9036.2|9035.3|9034.6|9033.7|267
1603392000000|2020-10-22 18:40:00|9035|9034.1|9035.6|9034.7|9035.8|9034.9|9033.9|9033|237
1603392300000|2020-10-22 18:45:00|9035.7|9034.8|9036.1|9035.2|9036.3|9035.4|9034.7|9033.8|232
1603392600000|2020-10-22 18:50:00|9036.4|9034.9|9037.6|9036.7|9038|9037.1|9035.9|9034.9|320
1603392900000|2020-10-22 18:55:00|9037.5|9036.6|9037.9|9037|9038|9037.1|9036.9|9036|363
1603393200000|2020-10-22 19:00:00|9038|9037.1|9037.7|9036.8|9039.7|9038.8|9037.5|9036.6|392
1603393500000|2020-10-22 19:05:00|9037.8|9036.9|9037.1|9036.2|9038.9|9038|9037|9036.1|389
1603393800000|2020-10-22 19:10:00|9037.2|9036.3|9036.9|9036|9037.2|9036.3|9035.9|9035|254
1603394100000|2020-10-22 19:15:00|9037|9036.1|9037|9036.1|9037|9036.1|9036.3|9035.4|174
1603394400000|2020-10-22 19:20:00|9036.9|9036|9037.7|9036.8|9037.8|9036.9|9036|9035.1|220
1603394700000|2020-10-22 19:25:00|9037.8|9036.9|9037.2|9036.3|9037.8|9036.9|9036.5|9035.6|232
1603395000000|2020-10-22 19:30:00|9037.1|9036.2|9036.8|9035.9|9037.2|9036.3|9035.5|9034.6|227
1603395300000|2020-10-22 19:35:00|9036.9|9036|9037.6|9036.7|9038.5|9037.6|9035.5|9034.6|309
1603395600000|2020-10-22 19:40:00|9037.5|9036.6|9038.8|9037.9|9039.1|9038.2|9037.5|9036.6|309
1603395900000|2020-10-22 19:45:00|9038.9|9038|9039.4|9038.5|9040.4|9039.5|9038.6|9037.7|312
1603396200000|2020-10-22 19:50:00|9039.3|9038.4|9038.7|9037.8|9039.8|9038.9|9038.3|9037.4|355
1603396500000|2020-10-22 19:55:00|9038.6|9037.7|9038.6|9037.7|9040.3|9039.4|9038.4|9037.5|402
1603396800000|2020-10-22 20:00:00|9038.8|9037.9|9039.5|9038|9040|9038.8|9038.2|9037.2|281
1603397100000|2020-10-22 20:05:00|9039.4|9037.9|9039.5|9038.6|9040.5|9039.4|9039.2|9037.9|180
1603397400000|2020-10-22 20:10:00|9039.4|9038.5|9040.3|9038.8|9040.4|9039|9037.9|9036.5|184
1603397700000|2020-10-22 20:15:00|9040.2|9038.7|9037.6|9036.7|9040.5|9039.2|9037.5|9036.6|166
1603398000000|2020-10-22 20:20:00|9037.7|9036.8|9037.6|9036.1|9039.9|9037.2|9036.9|9034|245
1603398300000|2020-10-22 20:25:00|9037.2|9036.3|9037.7|9036.2|9038.4|9036.9|9037.2|9033.4|211
1603398600000|2020-10-22 20:30:00|9038|9036.5|9036.6|9035.1|9038|9036.8|9036.3|9034.1|207
1603398900000|2020-10-22 20:35:00|9036.5|9035|9034.5|9033|9036.5|9035|9033.9|9031|392
1603399200000|2020-10-22 20:40:00|9034.4|9032.9|9033.9|9032.4|9035.3|9033.4|9033|9029.7|390
1603399500000|2020-10-22 20:45:00|9034|9032.5|9033.5|9032|9035.6|9033.3|9033.1|9030.8|307
1603399800000|2020-10-22 20:50:00|9033.7|9032.2|9033.2|9031.7|9034.2|9032.3|9032.5|9031.4|218
1603400100000|2020-10-22 20:55:00|9033.1|9031.6|9038.4|9029.1|9041.9|9032.6|9032.5|9025.8|473
1603400400000|2020-10-22 21:00:00|9041|9028.5|9040.1|9023.7|9042|9028.5|9039.4|9022.4|65
1603400700000|2020-10-22 21:05:00|9039.4|9022.4|9044.4|9029.3|9044.9|9031.4|9037.3|9022.4|176
1603401000000|2020-10-22 21:10:00|9044.5|9027.5|9041.7|9032.1|9045|9034.3|9038.6|9027.3|251
1603401300000|2020-10-22 21:15:00|9041.4|9032|9037.4|9020.8|9045.4|9032|9035.3|9019.5|408
1603401600000|2020-10-22 21:20:00|9035.3|9022.1|9038.3|9024.6|9040|9026.5|9034.9|9020.5|274
1603401900000|2020-10-22 21:25:00|9038.4|9024.2|9037|9028.9|9041.2|9029.2|9035.5|9023.3|362
1603402200000|2020-10-22 21:30:00|9036.6|9029.2|9043.1|9032.4|9046.1|9034.5|9035.3|9022.2|651
1603402500000|2020-10-22 21:35:00|9043.4|9032|9038.9|9027.7|9045.1|9033.2|9037.1|9020.1|708
1603402800000|2020-10-22 21:40:00|9039.6|9028|9042.5|9029.7|9044.8|9032.5|9037.3|9024.9|607
1603403100000|2020-10-22 21:45:00|9042.1|9030.2|9041.6|9032|9045.3|9032.8|9040|9027.7|367
1603403400000|2020-10-22 21:50:00|9042.5|9033|9041.6|9031|9044.4|9033|9039.5|9028.4|514
1603403700000|2020-10-22 21:55:00|9041.4|9031.1|9042|9031.5|9043.3|9034.2|9039.3|9029.7|394
1603404000000|2020-10-22 22:00:00|9042.5|9031.8|9038|9034.9|9042.8|9035.5|9036.8|9030.6|734
1603404300000|2020-10-22 22:05:00|9037.6|9035.1|9037.8|9034.7|9038.5|9035.6|9036.8|9033.6|297
1603404600000|2020-10-22 22:10:00|9037.9|9034.6|9038.1|9033.8|9038.7|9035.9|9036.4|9033.1|308
1603404900000|2020-10-22 22:15:00|9037.9|9034|9038.8|9035.1|9038.8|9036.1|9036.7|9033.9|482
1603405200000|2020-10-22 22:20:00|9038.7|9035|9037.3|9034|9039.5|9036.5|9036.1|9033.4|364
1603405500000|2020-10-22 22:25:00|9037.2|9034.2|9038.5|9035.7|9038.5|9036.3|9036.6|9034.1|282
1603405800000|2020-10-22 22:30:00|9038.4|9036|9037.2|9033.9|9038.8|9036.1|9035.2|9031.1|559
1603406100000|2020-10-22 22:35:00|9038.8|9031.9|9036.3|9032.1|9040.6|9035.4|9033.9|9027.5|669
1603406400000|2020-10-22 22:40:00|9034.8|9033.3|9036.7|9032.9|9039.7|9034.3|9034.8|9029.3|767
1603406700000|2020-10-22 22:45:00|9036.6|9033|9038.6|9035.2|9041.8|9036.2|9035.4|9030.2|715
1603407000000|2020-10-22 22:50:00|9038.8|9035.1|9038.1|9036.6|9040.3|9037.3|9037.6|9034.2|361
1603407300000|2020-10-22 22:55:00|9038.2|9036.7|9040.2|9037|9041.6|9037.9|9038|9034.2|488
1603407600000|2020-10-22 23:00:00|9040.1|9037.1|9039.5|9035.4|9043|9037.9|9037.7|9031.4|709
1603407900000|2020-10-22 23:05:00|9039.6|9035.3|9037.4|9035.9|9042.9|9037.1|9037.3|9031.1|505
1603408200000|2020-10-22 23:10:00|9039.5|9035.8|9037.4|9034.2|9040.9|9036.6|9036.2|9032.1|560
1603408500000|2020-10-22 23:15:00|9037.7|9034.4|9038.6|9037.1|9041.3|9037.3|9036|9033.5|471
1603408800000|2020-10-22 23:20:00|9038.5|9037|9038.1|9036.6|9039.5|9038|9038|9036.5|141
1603409100000|2020-10-22 23:25:00|9038|9036.5|9038.7|9037.2|9038.7|9037.3|9037.6|9036.1|167
1603409400000|2020-10-22 23:30:00|9038.8|9037.3|9038.1|9036.6|9039.4|9037.9|9038|9036.5|147
1603409700000|2020-10-22 23:35:00|9038.2|9036.7|9038.8|9037.3|9038.9|9037.4|9037.7|9036.5|102
1603410000000|2020-10-22 23:40:00|9038.7|9037.2|9038.6|9037.1|9039.2|9037.7|9038.3|9036.8|196
1603410300000|2020-10-22 23:45:00|9038.5|9037|9037.4|9035.9|9038.5|9037.1|9036.5|9035|301
1603410600000|2020-10-22 23:50:00|9037.5|9036|9035.9|9034.4|9037.7|9036.2|9035.6|9034.1|235
1603410900000|2020-10-22 23:55:00|9036|9034.5|9034.8|9033.3|9036.5|9035|9034.1|9032.6|292
1603411200000|2020-10-23 00:00:00|9034.9|9033.4|9031.8|9030.3|9034.9|9033.7|9030.5|9029|544
1603411500000|2020-10-23 00:05:00|9031.7|9030.2|9027.3|9025.8|9032.3|9030.9|9022.4|9020.9|760
1603411800000|2020-10-23 00:10:00|9027.2|9025.7|9031.9|9029.4|9033.3|9031.2|9026.9|9025.4|637
1603412100000|2020-10-23 00:15:00|9032|9029.2|9029.2|9027.7|9033.7|9031.1|9027.7|9026.2|686
1603412400000|2020-10-23 00:20:00|9029.1|9027.6|9030.5|9029|9031|9029.9|9027.3|9026.1|304
1603412700000|2020-10-23 00:25:00|9030.4|9028.9|9028.9|9027.4|9032.1|9029.1|9028|9026.4|486
1603413000000|2020-10-23 00:30:00|9029|9027.5|9029.2|9027.7|9031.2|9029.2|9027.5|9026|583
1603413300000|2020-10-23 00:35:00|9029.8|9028.3|9028.3|9027.4|9031.2|9028.5|9027.6|9026.4|454
1603413600000|2020-10-23 00:40:00|9028.4|9027.5|9028.3|9027.4|9029|9027.7|9027.7|9026.4|299
1603413900000|2020-10-23 00:45:00|9028.2|9027.3|9027.2|9025.7|9029.2|9027.9|9026.4|9025|388
1603414200000|2020-10-23 00:50:00|9027.3|9025.8|9027.7|9026.2|9029.4|9027.9|9022.1|9020.1|882
1603414500000|2020-10-23 00:55:00|9027.6|9026.1|9027.7|9026.2|9033.3|9027.7|9026.1|9022|1208
1603414800000|2020-10-23 01:00:00|9027.8|9026.3|9028.7|9027.2|9030.2|9028|9027.4|9025.5|462
1603415100000|2020-10-23 01:05:00|9028.8|9027.3|9028.6|9027.1|9030.3|9029.1|9028.4|9027|262
1603415400000|2020-10-23 01:10:00|9028.5|9027|9029.2|9027.7|9029.7|9028.3|9028.1|9026.7|271
1603415700000|2020-10-23 01:15:00|9029.1|9027.6|9030.8|9029.3|9031.1|9029.5|9028.9|9027.6|334
1603416000000|2020-10-23 01:20:00|9030.9|9029.4|9030.1|9028.6|9031|9029.6|9029.4|9028.2|275
1603416300000|2020-10-23 01:25:00|9029.9|9028.4|9029.4|9027.9|9032.5|9030.2|9029.4|9026.9|482
1603416600000|2020-10-23 01:30:00|9029.7|9027.2|9031.3|9029.8|9033.1|9030.8|9029.3|9027.1|613
1603416900000|2020-10-23 01:35:00|9031.4|9029.9|9029.5|9028|9031.7|9030.3|9029.5|9028|281
1603417200000|2020-10-23 01:40:00|9029.3|9028.4|9029.8|9028.3|9030.2|9028.8|9029.2|9028.1|196
1603417500000|2020-10-23 01:45:00|9029.7|9028.2|9028.7|9027.2|9030.3|9028.8|9027.7|9026.2|297
1603417800000|2020-10-23 01:50:00|9028.8|9027.3|9029.8|9028.3|9030|9028.6|9028.3|9027|278
1603418100000|2020-10-23 01:55:00|9029.7|9028.2|9030.6|9029.1|9031.4|9029.9|9029.7|9028.2|293
1603418400000|2020-10-23 02:00:00|9030.5|9029|9030.2|9029.3|9030.9|9029.7|9029.6|9028.4|285
1603418700000|2020-10-23 02:05:00|9030.1|9029.2|9029.7|9028.8|9030.1|9029.2|9028.9|9028|293
1603419000000|2020-10-23 02:10:00|9029.6|9028.7|9030.7|9029.2|9030.7|9029.4|9029.1|9028.1|204
1603419300000|2020-10-23 02:15:00|9030.6|9029.1|9030.9|9030|9031.4|9030.5|9030.3|9029.1|211
1603419600000|2020-10-23 02:20:00|9031|9030.1|9031.4|9030.5|9031.7|9030.6|9030|9029.1|186
1603419900000|2020-10-23 02:25:00|9031.5|9030.6|9031.1|9029.6|9031.8|9030.7|9030.7|9029.6|185
1603420200000|2020-10-23 02:30:00|9031.3|9029.8|9029.5|9028.6|9031.4|9030.2|9029.3|9028.2|211
1603420500000|2020-10-23 02:35:00|9029.4|9028.5|9030.4|9029.5|9030.7|9029.8|9028.3|9027.4|202
1603420800000|2020-10-23 02:40:00|9030.3|9029.4|9030.1|9029.2|9031.1|9030.1|9028.7|9027.7|276
1603421100000|2020-10-23 02:45:00|9030|9029.1|9030.6|9029.1|9031.4|9030.3|9029.9|9028.6|274
1603421400000|2020-10-23 02:50:00|9030.5|9029|9029.7|9028.8|9030.7|9029.3|9029.4|9028.2|154
1603421700000|2020-10-23 02:55:00|9029.8|9028.9|9030.3|9028.8|9031.9|9030.2|9029.7|9027.7|159
1603422000000|2020-10-23 03:00:00|9030.4|9028.9|9030.1|9028.6|9031.4|9030.4|9029.3|9028.1|393
1603422300000|2020-10-23 03:05:00|9030|9028.5|9029.1|9027.6|9030.4|9029.1|9028.9|9027.5|182
1603422600000|2020-10-23 03:10:00|9029.2|9027.7|9029.5|9028|9029.8|9028.6|9028.8|9027.4|124
1603422900000|2020-10-23 03:15:00|9029.6|9028.1|9029.4|9028.5|9029.7|9028.6|9028.9|9027.7|128
1603423200000|2020-10-23 03:20:00|9029.2|9028.3|9029.8|9028.3|9030|9028.8|9029|9028.1|224
1603423500000|2020-10-23 03:25:00|9029.9|9028.4|9028.1|9027.2|9030.1|9028.8|9027.8|9026.6|178
1603423800000|2020-10-23 03:30:00|9028|9027.1|9027.9|9026.4|9028.4|9027.1|9027.5|9026.4|158
1603424100000|2020-10-23 03:35:00|9028|9026.5|9028.4|9026.9|9028.6|9027.7|9027.5|9026.4|117
1603424400000|2020-10-23 03:40:00|9028.5|9027|9029.6|9028.1|9029.7|9028.3|9028.1|9026.8|123
1603424700000|2020-10-23 03:45:00|9029.5|9028|9028.9|9028|9029.6|9028.1|9028.2|9026.9|152
1603425000000|2020-10-23 03:50:00|9029|9028.1|9030.7|9029.8|9031.8|9030.6|9028.9|9027.8|179
1603425300000|2020-10-23 03:55:00|9030.6|9029.7|9031.6|9030.1|9031.6|9030.4|9029.3|9028.4|208
1603425600000|2020-10-23 04:00:00|9031.7|9030.2|9029.7|9028.8|9031.7|9030.5|9029.2|9028.2|301
1603425900000|2020-10-23 04:05:00|9029.6|9028.7|9029.9|9029|9030.7|9029.5|9029.4|9028.5|192
1603426200000|2020-10-23 04:10:00|9030|9029.1|9030.1|9029.2|9030.7|9029.5|9029.3|9028.4|190
1603426500000|2020-10-23 04:15:00|9030|9029.1|9031.1|9030.2|9031.7|9030.8|9029.9|9028.8|201
1603426800000|2020-10-23 04:20:00|9031.2|9030.3|9032|9030.5|9032.3|9031.2|9030.8|9029.6|216
1603427100000|2020-10-23 04:25:00|9031.9|9030.4|9033.6|9030.9|9034.9|9032.2|9031|9030.1|396
1603427400000|2020-10-23 04:30:00|9033.5|9031.1|9034.9|9034|9037.2|9034.3|9032.9|9030.4|415
1603427700000|2020-10-23 04:35:00|9035|9034.1|9036.4|9035.5|9038.2|9035.9|9034.7|9033.3|340
1603428000000|2020-10-23 04:40:00|9036.3|9035.4|9034.9|9034|9036.7|9035.6|9034.9|9034|133
1603428300000|2020-10-23 04:45:00|9035.3|9033.8|9035.4|9034.5|9036.2|9035.3|9034.9|9033.7|166
1603428600000|2020-10-23 04:50:00|9035.5|9034.6|9035.1|9034.2|9035.6|9034.7|9034.8|9033.9|149
1603428900000|2020-10-23 04:55:00|9035|9034.1|9036.1|9034.6|9036.5|9035.6|9035|9034.1|142
1603429200000|2020-10-23 05:00:00|9036|9034.5|9036.1|9035.2|9036.9|9035.6|9034.8|9033.7|206
1603429500000|2020-10-23 05:05:00|9036.2|9035.3|9037|9036.1|9038.1|9036.9|9036.1|9035.2|157
1603429800000|2020-10-23 05:10:00|9037.2|9036.3|9037.9|9036.4|9038|9036.8|9036.9|9036|186
1603430100000|2020-10-23 05:15:00|9037.8|9036.3|9037|9036.1|9037.8|9036.8|9036.8|9035.7|165
1603430400000|2020-10-23 05:20:00|9037.1|9036.2|9037.2|9036.3|9037.9|9036.8|9035.8|9034.9|159
1603430700000|2020-10-23 05:25:00|9037.1|9036.2|9037|9036.1|9037.6|9036.7|9036.6|9035.6|183
1603431000000|2020-10-23 05:30:00|9037.4|9035.9|9035.4|9034.5|9037.4|9036.4|9034.9|9034|198
1603431300000|2020-10-23 05:35:00|9035.3|9034.4|9033.9|9033|9035.4|9034.5|9033.4|9032.5|168
1603431600000|2020-10-23 05:40:00|9033.8|9032.9|9034.4|9033.5|9034.6|9033.7|9032.9|9032|267
1603431900000|2020-10-23 05:45:00|9034.5|9033.6|9036.4|9035.5|9036.5|9035.6|9033.7|9032.8|242
1603432200000|2020-10-23 05:50:00|9036.5|9035.6|9037.5|9036.6|9038.6|9037.7|9036|9035.1|320
1603432500000|2020-10-23 05:55:00|9037.6|9036.7|9038.7|9035.6|9039.5|9037.9|9036.9|9033.8|357
1603432800000|2020-10-23 06:00:00|9039.1|9035|9039|9038.1|9041.6|9038.2|9035.9|9033.7|683
1603433100000|2020-10-23 06:05:00|9038.9|9038|9036.6|9035.7|9039.7|9038.8|9036.3|9035.1|327
1603433400000|2020-10-23 06:10:00|9036.7|9035.8|9034.4|9032.9|9037.1|9036|9032.8|9031.5|492
1603433700000|2020-10-23 06:15:00|9034.3|9032.8|9033.7|9032.8|9034.7|9033.7|9033.1|9031.5|369
1603434000000|2020-10-23 06:20:00|9033.8|9032.9|9034.4|9033.5|9034.6|9033.7|9033.4|9032.5|247
1603434300000|2020-10-23 06:25:00|9034.5|9033.6|9034.4|9032.9|9035.9|9033.7|9033.5|9032.2|269
1603434600000|2020-10-23 06:30:00|9035.2|9032.8|9034.8|9033.9|9036.8|9034.5|9033.9|9032.1|443
1603434900000|2020-10-23 06:35:00|9034.9|9034|9035.8|9034.3|9036.2|9035.3|9034.5|9033.5|276
1603435200000|2020-10-23 06:40:00|9035.5|9034.6|9035.6|9034.7|9036.3|9035.3|9034.7|9033.8|319
1603435500000|2020-10-23 06:45:00|9035.7|9034.8|9036.5|9035.6|9037.4|9036.2|9035.4|9034.5|249
1603435800000|2020-10-23 06:50:00|9036.4|9035.5|9037.5|9036.6|9037.6|9036.7|9035.8|9034.9|333
1603436100000|2020-10-23 06:55:00|9037.6|9036.7|9037.5|9036|9039.5|9038.5|9036.9|9035.7|367
1603436400000|2020-10-23 07:00:00|9037.6|9036.1|9037.7|9036.8|9040|9039.1|9035.4|9034.5|755
1603436700000|2020-10-23 07:05:00|9037.6|9036.7|9036.6|9035.7|9038.3|9037.4|9035.7|9034.8|588
1603437000000|2020-10-23 07:10:00|9036.5|9035.6|9035|9032.5|9037.2|9036.3|9033.5|9032|657
1603437300000|2020-10-23 07:15:00|9034.7|9032.4|9037.1|9036.2|9039.5|9038.6|9034.5|9032.3|689
1603437600000|2020-10-23 07:20:00|9037.2|9036.3|9032.9|9031.4|9037.3|9036.4|9030.7|9027.9|721
1603437900000|2020-10-23 07:25:00|9033|9031.5|9031.2|9023.9|9034.4|9032.3|9028|9023.5|723
1603438200000|2020-10-23 07:30:00|9031|9023.7|9036.9|9035.4|9037.3|9035.8|9030.5|9023.7|1131
1603438500000|2020-10-23 07:35:00|9036.3|9035|9036.4|9035.5|9038.1|9037.2|9032.4|9031|735
1603438800000|2020-10-23 07:40:00|9036.5|9035.6|9042.4|9040.9|9043.3|9042.1|9036.1|9034.8|720
1603439100000|2020-10-23 07:45:00|9042.3|9040.8|9036.1|9035.2|9042.9|9041.6|9036|9035.1|691
1603439400000|2020-10-23 07:50:00|9036|9035.1|9034.6|9033.7|9037.4|9036.2|9030.7|9029.1|756
1603439700000|2020-10-23 07:55:00|9034.5|9033.6|9035.8|9034.3|9037.4|9035.9|9033.3|9032.4|534
1603440000000|2020-10-23 08:00:00|9035.9|9034.4|9034.8|9033.9|9038.2|9037|9032.7|9031.4|709
1603440300000|2020-10-23 08:05:00|9034.7|9033.8|9033.7|9032.8|9036.9|9035.8|9031.4|9030.4|720
1603440600000|2020-10-23 08:10:00|9033.6|9032.7|9034.2|9032.7|9035|9033.8|9030.5|9029.6|750
1603440900000|2020-10-23 08:15:00|9034.1|9032.6|9036.7|9035.8|9037.7|9036.2|9029.8|9028.6|967
1603441200000|2020-10-23 08:20:00|9036.6|9035.7|9035.5|9034|9037.3|9036|9031.5|9030.1|824
1603441500000|2020-10-23 08:25:00|9035.6|9034.1|9040.5|9037.2|9042.3|9039.2|9034.1|9033|736
1603441800000|2020-10-23 08:30:00|9040.3|9037.3|9042|9041.1|9042.2|9041.2|9039.2|9036.9|696
1603442100000|2020-10-23 08:35:00|9042.1|9041.2|9040.4|9038.9|9043.5|9042.6|9039.7|9038.7|553
1603442400000|2020-10-23 08:40:00|9040.3|9038.8|9040.6|9039.1|9042.3|9041.4|9037.4|9036.3|615
1603442700000|2020-10-23 08:45:00|9040.5|9039|9046|9044.5|9046.1|9044.8|9040.3|9038.8|551
1603443000000|2020-10-23 08:50:00|9046.1|9044.6|9046.2|9044.7|9047.8|9046.6|9044.4|9043.5|703
1603443300000|2020-10-23 08:55:00|9046|9044.5|9045.3|9043.8|9047.6|9046.7|9043|9042.1|673
1603443600000|2020-10-23 09:00:00|9045.5|9044|9046.8|9045.9|9047.9|9047|9044.9|9043.7|687
1603443900000|2020-10-23 09:05:00|9046.9|9046|9049.7|9048.8|9051.1|9050.2|9046.8|9045.9|467
1603444200000|2020-10-23 09:10:00|9049.6|9048.7|9048.5|9047.6|9049.9|9048.8|9046.4|9045.1|521
1603444500000|2020-10-23 09:15:00|9048.6|9047.7|9045.3|9044.4|9048.7|9047.8|9044|9042.5|569
1603444800000|2020-10-23 09:20:00|9045.5|9044.6|9045.5|9044|9050|9048.8|9045.1|9044|595
1603445100000|2020-10-23 09:25:00|9045.6|9044.1|9046.4|9044.9|9049.4|9048.2|9044.3|9042.1|818
1603445400000|2020-10-23 09:30:00|9046.6|9045.1|9046.1|9045.2|9049.1|9047.9|9045.2|9043.2|718
1603445700000|2020-10-23 09:35:00|9046.2|9045.3|9046.8|9045.9|9049.1|9048|9045.3|9044.4|700
1603446000000|2020-10-23 09:40:00|9046.9|9046|9050|9048.5|9050.4|9049.3|9045.1|9044.2|472
1603446300000|2020-10-23 09:45:00|9050.1|9048.6|9051.7|9050.8|9055.4|9054.4|9048.9|9046.5|739
1603446600000|2020-10-23 09:50:00|9052.1|9051.2|9055.1|9053.6|9055.9|9054.8|9051|9050.1|500
1603446900000|2020-10-23 09:55:00|9055.2|9053.7|9056.6|9052.7|9056.6|9055.5|9054.1|9052.7|575
1603447200000|2020-10-23 10:00:00|9055.4|9053.9|9053.8|9052.9|9057|9055.3|9052.4|9051.5|587
1603447500000|2020-10-23 10:05:00|9053.9|9053|9057.5|9056|9057.8|9056.6|9053.7|9052.8|576
1603447800000|2020-10-23 10:10:00|9057.4|9055.9|9055.7|9054.8|9058.3|9057.3|9053.5|9052.6|514
1603448100000|2020-10-23 10:15:00|9055.8|9054.9|9052.6|9051.7|9057.4|9056.3|9052.3|9050.8|506
1603448400000|2020-10-23 10:20:00|9052.7|9051.8|9053|9052.1|9054|9053|9050.8|9049.7|496
1603448700000|2020-10-23 10:25:00|9053.1|9052.2|9059.2|9057.7|9061.1|9060.1|9051|9049.8|472
1603449000000|2020-10-23 10:30:00|9059|9057.5|9062.8|9061.3|9064|9062.8|9057.2|9055.5|755
1603449300000|2020-10-23 10:35:00|9062.7|9061.2|9064.4|9062.9|9069.1|9067.8|9062.3|9060.4|719
1603449600000|2020-10-23 10:40:00|9064.3|9062.8|9063.2|9061.7|9065.7|9064.6|9061.7|9060.6|577
1603449900000|2020-10-23 10:45:00|9063.3|9061.8|9064.2|9063.3|9065.7|9064.7|9059.5|9058.5|642
1603450200000|2020-10-23 10:50:00|9064.3|9063.4|9062.5|9061.6|9066.4|9065.3|9060.3|9058.8|536
1603450500000|2020-10-23 10:55:00|9062.4|9061.5|9062|9060.5|9064.4|9063.1|9059.5|9057.8|962
1603450800000|2020-10-23 11:00:00|9062.1|9060.6|9066.3|9065.4|9066.4|9065.5|9059.5|9058|735
1603451100000|2020-10-23 11:05:00|9066.4|9065.5|9063.4|9061.9|9069.4|9068.5|9062.4|9061.2|501
1603451400000|2020-10-23 11:10:00|9063.5|9062|9062|9060.5|9065.2|9064.2|9059.9|9058.7|594
1603451700000|2020-10-23 11:15:00|9061.6|9060.1|9063.1|9061.6|9064.1|9061.6|9058.4|9057|831
1603452000000|2020-10-23 11:20:00|9063|9061.5|9065.6|9064.7|9068.7|9067.5|9062.4|9060.7|779
1603452300000|2020-10-23 11:25:00|9065.8|9064.9|9068.8|9067.9|9069.9|9068.8|9064|9063.1|538
1603452600000|2020-10-23 11:30:00|9068.9|9068|9070.6|9069.7|9071.4|9070.3|9066.2|9065.3|469
1603452900000|2020-10-23 11:35:00|9070.5|9069.6|9069.6|9068.7|9071.9|9071|9068.7|9067.8|478
1603453200000|2020-10-23 11:40:00|9069.7|9068.8|9070.7|9069.2|9073|9071.9|9067.1|9066.2|663
1603453500000|2020-10-23 11:45:00|9070.3|9069.4|9068.1|9067.2|9070.9|9069.6|9066.9|9066|588
1603453800000|2020-10-23 11:50:00|9068|9067.1|9066|9065.1|9069.2|9068.3|9066|9065.1|430
1603454100000|2020-10-23 11:55:00|9066.1|9065.2|9065.3|9063.8|9066.3|9065.2|9063.5|9062.5|529
1603454400000|2020-10-23 12:00:00|9065.5|9064|9068.1|9067.2|9068.6|9067.7|9065.3|9063.8|682
1603454700000|2020-10-23 12:05:00|9068.2|9067.3|9068.4|9067.5|9070.2|9069.3|9066.3|9065.4|551
1603455000000|2020-10-23 12:10:00|9068.3|9067.4|9068.4|9066.9|9070.6|9069.7|9063.1|9062.2|693
1603455300000|2020-10-23 12:15:00|9068.5|9067|9065.5|9064.6|9068.5|9067|9063.3|9062.1|768
1603455600000|2020-10-23 12:20:00|9065.4|9064.5|9066.2|9065.3|9067.2|9066.1|9063.7|9062.8|560
1603455900000|2020-10-23 12:25:00|9066.1|9065.2|9052.1|9043.7|9066.8|9065.8|9038.7|9035.8|1513
1603456200000|2020-10-23 12:30:00|9048.5|9047|9050.2|9048.7|9052.8|9050.6|9042.3|9040.8|1171
1603456500000|2020-10-23 12:35:00|9049.8|9048.9|9048.9|9047.4|9056.2|9054.7|9048|9046.6|1029
1603456800000|2020-10-23 12:40:00|9048.8|9047.3|9050.7|9049.2|9051.6|9049.7|9045.8|9044.6|877
1603457100000|2020-10-23 12:45:00|9050.6|9049.1|9052.2|9050.7|9052.9|9051.4|9048.7|9047|763
1603457400000|2020-10-23 12:50:00|9052.4|9050.9|9055.5|9054|9056.9|9055.7|9050|9048.7|676
1603457700000|2020-10-23 12:55:00|9055.6|9054.1|9055|9053.5|9058.1|9056.9|9052.3|9051.1|689
1603458000000|2020-10-23 13:00:00|9055.5|9053.2|9053.6|9052.1|9057.9|9055.4|9053.1|9052|767
1603458300000|2020-10-23 13:05:00|9053.2|9052.3|9054.5|9053.6|9058.4|9057.1|9053.2|9052|710
1603458600000|2020-10-23 13:10:00|9054.4|9053.5|9057.6|9056.1|9058.2|9056.8|9054.4|9053.4|678
1603458900000|2020-10-23 13:15:00|9057.5|9056|9063.1|9061.6|9063.4|9062.5|9056.5|9055.6|703
1603459200000|2020-10-23 13:20:00|9062.8|9061.9|9062.4|9061.5|9063.6|9062.4|9061.6|9060.7|447
1603459500000|2020-10-23 13:25:00|9062.5|9061.6|9064.2|9062.7|9067.7|9063.1|9061.4|9060|583
1603459800000|2020-10-23 13:30:00|9064|9062.5|9066.2|9065.3|9067.6|9066.1|9062.6|9061.7|769
1603460100000|2020-10-23 13:35:00|9066.3|9065.4|9063.4|9062.5|9067.2|9066.1|9063.1|9062|727
1603460400000|2020-10-23 13:40:00|9063.5|9062.6|9060.2|9058.7|9063.7|9062.8|9059.4|9057.9|674
1603460700000|2020-10-23 13:45:00|9060.4|9058.9|9061.5|9060.6|9064|9063.1|9059.7|9058.4|653
1603461000000|2020-10-23 13:50:00|9061.3|9060.4|9061.1|9060.2|9061.9|9061|9058.8|9057.9|529
1603461300000|2020-10-23 13:55:00|9061.2|9060.3|9061|9059.5|9064.6|9063.4|9057.8|9056.8|714
1603461600000|2020-10-23 14:00:00|9061.1|9059.6|9064.9|9064|9064.9|9064|9057.2|9056.3|887
1603461900000|2020-10-23 14:05:00|9065|9064.1|9074.5|9073|9075|9073.5|9064.7|9063.8|1215
1603462200000|2020-10-23 14:10:00|9074.6|9073.1|9072.5|9071|9074.8|9073.3|9068.9|9066.9|920
1603462500000|2020-10-23 14:15:00|9072.9|9071.4|9080.4|9078.9|9083.4|9082.5|9072.5|9071.1|853
1603462800000|2020-10-23 14:20:00|9080.2|9079.3|9082.4|9081.5|9084|9083.1|9078.4|9077.1|792
1603463100000|2020-10-23 14:25:00|9082.9|9082|9077.7|9076.8|9085.6|9084.7|9076.5|9075.6|753
1603463400000|2020-10-23 14:30:00|9077.8|9076.9|9073.9|9073|9078.8|9077.6|9073.9|9073|842
1603463700000|2020-10-23 14:35:00|9074|9073.1|9077.5|9076.6|9078.5|9077.6|9072.4|9071.5|607
1603464000000|2020-10-23 14:40:00|9077.6|9076.7|9078.3|9076.8|9078.8|9077.9|9073.9|9072.4|774
1603464300000|2020-10-23 14:45:00|9078.2|9076.7|9074.6|9073.7|9078.9|9077.9|9074.4|9073.5|693
1603464600000|2020-10-23 14:50:00|9074.5|9073.6|9072.4|9071.5|9080|9079.1|9072.4|9071.5|769
1603464900000|2020-10-23 14:55:00|9072.3|9071.4|9076.3|9075.4|9076.6|9075.7|9071.3|9070.4|780
1603465200000|2020-10-23 15:00:00|9076|9075.1|9074.7|9073.8|9078.2|9077.1|9074.3|9073.4|749
1603465500000|2020-10-23 15:05:00|9074.8|9073.9|9070.2|9069.3|9075.1|9074.2|9069.5|9068.6|636
1603465800000|2020-10-23 15:10:00|9070.3|9069.4|9072.2|9071.3|9073.5|9072.6|9069.4|9068.5|551
1603466100000|2020-10-23 15:15:00|9072.1|9071.2|9073|9072.1|9073.4|9072.5|9068.3|9067.4|504
1603466400000|2020-10-23 15:20:00|9072.9|9072|9076.7|9075.8|9076.9|9076|9072.1|9071.2|502
1603466700000|2020-10-23 15:25:00|9076.8|9075.9|9077.8|9076.9|9078|9077.1|9075.1|9074.2|478
1603467000000|2020-10-23 15:30:00|9077.7|9076.8|9080.3|9079.4|9081.1|9080|9077|9076.1|536
1603467300000|2020-10-23 15:35:00|9080.2|9079.3|9082.3|9081.4|9082.6|9081.7|9079.5|9078.6|447
1603467600000|2020-10-23 15:40:00|9082.4|9081.5|9082.3|9081.4|9083.5|9082.6|9080.8|9079.9|373
1603467900000|2020-10-23 15:45:00|9082.4|9081.5|9083.4|9082.5|9084.6|9083.7|9082.1|9081.2|439
1603468200000|2020-10-23 15:50:00|9083.5|9082.6|9082|9081.1|9083.9|9083|9081.6|9080.7|470
1603468500000|2020-10-23 15:55:00|9082.1|9081.2|9083.5|9082.6|9084.8|9083.9|9080.6|9079.7|473
1603468800000|2020-10-23 16:00:00|9083.2|9082.3|9085.9|9085|9087|9086.1|9083.2|9082.3|535
1603469100000|2020-10-23 16:05:00|9085.8|9084.9|9086|9085.1|9087.6|9086.7|9085.2|9084.3|407
1603469400000|2020-10-23 16:10:00|9086.1|9085.2|9089.1|9088.2|9091|9090.1|9086.1|9085.2|489
1603469700000|2020-10-23 16:15:00|9088.8|9087.9|9087.2|9086.3|9091.1|9090.2|9086.8|9085.9|591
1603470000000|2020-10-23 16:20:00|9087.3|9086.4|9089.4|9088.5|9089.9|9089|9087.1|9086.2|449
1603470300000|2020-10-23 16:25:00|9089.3|9088.4|9088.6|9087.7|9090.9|9090|9088.5|9087.6|367
1603470600000|2020-10-23 16:30:00|9088.7|9087.8|9088.8|9087.9|9089|9088.1|9087.3|9086.4|357
1603470900000|2020-10-23 16:35:00|9088.7|9087.8|9088.6|9087.7|9089.4|9088.5|9088.1|9087.2|274
1603471200000|2020-10-23 16:40:00|9088.5|9087.6|9088.6|9087.7|9090|9089.1|9088.1|9087.2|261
1603471500000|2020-10-23 16:45:00|9088.5|9087.6|9090.1|9089.2|9090.4|9089.5|9088.5|9087.6|283
1603471800000|2020-10-23 16:50:00|9090.2|9089.3|9090.1|9089.2|9092.1|9091.2|9089.9|9089|352
1603472100000|2020-10-23 16:55:00|9090.2|9089.3|9088.8|9087.9|9091.3|9090.4|9088.3|9087.4|530
1603472400000|2020-10-23 17:00:00|9089.1|9088.2|9091.4|9090.5|9092.9|9092|9089.1|9088.2|352
1603472700000|2020-10-23 17:05:00|9091.3|9090.4|9091.3|9090.4|9092.4|9091.5|9090.9|9089.6|408
1603473000000|2020-10-23 17:10:00|9091.4|9090.5|9096.5|9095.6|9097.4|9096.5|9091.3|9090.4|394
1603473300000|2020-10-23 17:15:00|9096.4|9095.5|9096.4|9095.5|9097.7|9096.8|9095.8|9094.9|368
1603473600000|2020-10-23 17:20:00|9096|9095.1|9094.7|9093.8|9096.9|9096|9093.2|9092.3|553
1603473900000|2020-10-23 17:25:00|9094.6|9093.7|9102.7|9101.8|9103.8|9102.7|9094.1|9093.2|435
1603474200000|2020-10-23 17:30:00|9102.6|9101.7|9100|9099.1|9103.3|9102.4|9099.9|9099|497
1603474500000|2020-10-23 17:35:00|9100.1|9099.2|9102.4|9101.5|9102.4|9101.5|9097.2|9096.3|388
1603474800000|2020-10-23 17:40:00|9102.3|9101.4|9099.8|9098.9|9103.1|9102.2|9099.5|9098.6|274
1603475100000|2020-10-23 17:45:00|9100.2|9098.7|9100.2|9099.3|9101.9|9100.6|9099.3|9098.4|321
1603475400000|2020-10-23 17:50:00|9100.3|9099.4|9101.9|9101|9102|9101.1|9099.6|9098.4|238
1603475700000|2020-10-23 17:55:00|9102|9101.1|9101.5|9100.6|9102|9101.1|9100.2|9099.3|212
1603476000000|2020-10-23 18:00:00|9101.7|9100.8|9101|9100.1|9103.2|9102.3|9100.6|9099.7|327
1603476300000|2020-10-23 18:05:00|9101.2|9100.3|9102.1|9101.2|9102.5|9101.6|9100.1|9099.2|289
1603476600000|2020-10-23 18:10:00|9102.2|9101.3|9101.4|9100.5|9102.6|9101.7|9101.2|9100.3|175
1603476900000|2020-10-23 18:15:00|9101.5|9100.6|9107.5|9106.6|9107.7|9106.8|9101.4|9100.5|308
1603477200000|2020-10-23 18:20:00|9107.4|9106.5|9106.3|9105.4|9107.4|9106.5|9104.8|9103.9|251
1603477500000|2020-10-23 18:25:00|9106.2|9105.3|9106.5|9105.6|9107.3|9106.4|9105.5|9104.6|219
1603477800000|2020-10-23 18:30:00|9106.4|9105.5|9106.3|9105.4|9106.9|9106|9103.7|9102.8|299
1603478100000|2020-10-23 18:35:00|9106.2|9105.3|9104.3|9103.4|9107|9106.1|9104|9103.1|246
1603478400000|2020-10-23 18:40:00|9104.2|9103.3|9103.2|9102.3|9104.5|9103.6|9102.8|9101.9|203
1603478700000|2020-10-23 18:45:00|9103.3|9102.4|9101.8|9100.9|9103.4|9102.5|9101.3|9100.4|215
1603479000000|2020-10-23 18:50:00|9101.7|9100.8|9099.3|9098.4|9101.8|9100.9|9099.1|9098.2|305
1603479300000|2020-10-23 18:55:00|9099.2|9098.3|9098.3|9097.4|9099.9|9099|9097.5|9096.6|360
1603479600000|2020-10-23 19:00:00|9098.2|9097.3|9100.6|9099.1|9100.8|9099.7|9097.7|9096.8|312
1603479900000|2020-10-23 19:05:00|9100.8|9099.3|9099.2|9098.3|9101.1|9099.9|9098|9097.1|291
1603480200000|2020-10-23 19:10:00|9099.3|9098.4|9098.3|9097.4|9099.3|9098.4|9097.5|9096.6|248
1603480500000|2020-10-23 19:15:00|9098.4|9097.5|9098.4|9097.5|9100.3|9099.4|9098.3|9097.4|308
1603480800000|2020-10-23 19:20:00|9098.6|9097.7|9097.8|9096.3|9098.9|9097.8|9097.2|9096.2|255
1603481100000|2020-10-23 19:25:00|9097.9|9096.4|9097.8|9096.3|9098.3|9097.4|9097.3|9096.2|244
1603481400000|2020-10-23 19:30:00|9097.5|9096.6|9096.6|9095.7|9098.1|9097.2|9095.9|9095|277
1603481700000|2020-10-23 19:35:00|9096.5|9095.6|9097.5|9096|9097.6|9096.4|9096.1|9094.9|240
1603482000000|2020-10-23 19:40:00|9097.6|9096.1|9096.5|9095.6|9097.6|9096.6|9096.3|9095.3|264
1603482300000|2020-10-23 19:45:00|9096.3|9095.4|9096.4|9095.5|9096.4|9095.5|9095.3|9094.2|301
1603482600000|2020-10-23 19:50:00|9096.3|9095.4|9095.4|9094.5|9097.2|9096|9094.6|9093.7|302
1603482900000|2020-10-23 19:55:00|9095.5|9094.6|9094|9093.1|9095.9|9095|9093.6|9092.4|470
1603483200000|2020-10-23 20:00:00|9093.9|9093|9091.9|9091|9094.7|9093.2|9091.2|9089.7|475
1603483500000|2020-10-23 20:05:00|9092|9090.5|9092.7|9091.2|9093.5|9092|9088.9|9087.4|430
1603483800000|2020-10-23 20:10:00|9092.6|9091.1|9091.7|9090.2|9092.6|9091.3|9091.2|9089.9|398
1603484100000|2020-10-23 20:15:00|9091.6|9090.1|9092.7|9091.2|9092.8|9091.5|9091.2|9089.7|310
1603484400000|2020-10-23 20:20:00|9092.6|9091.1|9093.6|9092.1|9094.1|9093|9091.9|9090.7|449
1603484700000|2020-10-23 20:25:00|9093.8|9092.3|9093.3|9091.8|9095.6|9094.1|9092.4|9090.9|527
1603485000000|2020-10-23 20:30:00|9093|9092.1|9094.8|9093.3|9099.6|9093.8|9092.7|9086.2|420
1603485300000|2020-10-23 20:35:00|9094.6|9093.1|9095.8|9094.3|9096.5|9095|9094.6|9093.1|357
1603485600000|2020-10-23 20:40:00|9095.5|9094|9095|9093.5|9096|9094.6|9094.1|9092.6|296
1603485900000|2020-10-23 20:45:00|9094.8|9093.3|9093.4|9091.9|9094.8|9093.3|9092.8|9091.3|218
1603486200000|2020-10-23 20:50:00|9093.1|9091.6|9092.7|9091.2|9094.5|9093|9091.7|9090.2|386
1603486500000|2020-10-23 20:55:00|9092.3|9090.8|9092.5|9091|9101.1|9094.9|9091.7|9083|310
1603659600000|2020-10-25 21:00:00|9087.6|9065|9094.2|9070.1|9095|9070.1|9087.5|9064.3|52
1603659900000|2020-10-25 21:05:00|9094.4|9070|9094.5|9071.3|9098.8|9073.7|9088.5|9066.4|151
1603660200000|2020-10-25 21:10:00|9094.9|9072|9096|9072.5|9098|9075.1|9092.7|9070.1|175
1603660500000|2020-10-25 21:15:00|9096.7|9071.9|9087.1|9077.9|9096.7|9080.2|9086.7|9071.9|187
1603660800000|2020-10-25 21:20:00|9087.2|9077.8|9086.5|9077.9|9089.8|9079.5|9086|9076.7|131
1603661100000|2020-10-25 21:25:00|9086.7|9077.6|9090.5|9078.5|9095.9|9083.9|9084.9|9076.2|135
1603661400000|2020-10-25 21:30:00|9090.1|9078.1|9090.6|9078.6|9092.2|9080.5|9088.3|9076.3|360
1603661700000|2020-10-25 21:35:00|9090.2|9078.2|9090.3|9078.3|9091.9|9081.1|9087.9|9076.8|365
1603662000000|2020-10-25 21:40:00|9090.2|9078.2|9089.6|9079.4|9091.6|9080|9088.9|9077.9|295
1603662300000|2020-10-25 21:45:00|9090|9078.7|9089.5|9078.7|9091.2|9080.1|9087.8|9075.8|220
1603662600000|2020-10-25 21:50:00|9090.2|9078.4|9089|9077|9091.4|9080.3|9088.8|9076.8|285
1603662900000|2020-10-25 21:55:00|9088.9|9076.9|9090.9|9078.9|9092.7|9081.4|9086.6|9075|390
1603663200000|2020-10-25 22:00:00|9091.3|9079.3|9086.3|9077.1|9093.4|9082.9|9083.7|9074.7|1042
1603663500000|2020-10-25 22:05:00|9085.6|9076|9081.2|9075.1|9087.3|9079.4|9080.3|9073.8|977
1603663800000|2020-10-25 22:10:00|9081.3|9075|9081.9|9076.6|9084.3|9078|9079.1|9074.1|1008
1603664100000|2020-10-25 22:15:00|9081.4|9076.8|9079.4|9075.1|9082.8|9078.6|9078.3|9073.6|1459
1603664400000|2020-10-25 22:20:00|9079.5|9075.7|9078.6|9073.2|9082.6|9076.6|9077.1|9070.8|947
1603664700000|2020-10-25 22:25:00|9078.7|9073.1|9075.6|9073.2|9081|9075.7|9075.2|9070.4|702
1603665000000|2020-10-25 22:30:00|9075.7|9072.9|9073.7|9071.4|9077|9074.2|9072|9065.5|1014
1603665300000|2020-10-25 22:35:00|9073.9|9071.5|9076.4|9071.8|9077.8|9073.6|9073.3|9068.5|2024
1603665600000|2020-10-25 22:40:00|9077|9071.2|9076.5|9075|9078.9|9075.3|9074.6|9069.4|1851
1603665900000|2020-10-25 22:45:00|9076.4|9074.9|9079.4|9075.9|9080.7|9077.5|9075.3|9073.3|964
1603666200000|2020-10-25 22:50:00|9079.3|9076.1|9082.5|9078.8|9085.6|9081.4|9078.9|9075.9|1105
1603666500000|2020-10-25 22:55:00|9082.6|9079.6|9080.2|9078.7|9083.8|9080.4|9080|9076.3|1030
1603666800000|2020-10-25 23:00:00|9080.1|9078.6|9081.1|9079.6|9082.3|9080.7|9080.1|9078.6|274
1603667100000|2020-10-25 23:05:00|9081.2|9079.7|9082.6|9081.1|9083.8|9082.6|9081.1|9079.6|265
1603667400000|2020-10-25 23:10:00|9082.5|9081|9081.1|9079.6|9082.7|9081.2|9080.7|9079.2|289
1603667700000|2020-10-25 23:15:00|9081.3|9079.8|9080.3|9078.8|9082.1|9080.6|9079.9|9078.4|223
1603668000000|2020-10-25 23:20:00|9080.5|9079|9080.2|9078.7|9081.5|9080|9080|9078.5|229
1603668300000|2020-10-25 23:25:00|9080.1|9078.6|9078.3|9076.8|9080.3|9078.8|9077.8|9076.5|177
1603668600000|2020-10-25 23:30:00|9078.2|9076.7|9079.2|9077.7|9079.5|9078.5|9075.7|9074.8|290
1603668900000|2020-10-25 23:35:00|9079.3|9077.8|9077.6|9076.7|9079.4|9078.3|9077|9075.8|227
1603669200000|2020-10-25 23:40:00|9077.5|9076.6|9076.2|9075.3|9077.8|9076.9|9074.6|9073.3|243
1603669500000|2020-10-25 23:45:00|9076.5|9075|9077.8|9076.3|9078.1|9076.6|9074.5|9073|244
1603669800000|2020-10-25 23:50:00|9077.7|9076.2|9078.1|9077.2|9078.4|9077.3|9077.7|9076.2|131
1603670100000|2020-10-25 23:55:00|9078.2|9077.3|9077.3|9075.8|9078.3|9077.4|9077|9075.5|163
1603670400000|2020-10-26 00:00:00|9077.2|9075.7|9077.4|9076.5|9078.3|9077|9077|9075.7|312
1603670700000|2020-10-26 00:05:00|9077.5|9076.6|9078.3|9077.4|9078.5|9077.6|9077.2|9076|254
1603671000000|2020-10-26 00:10:00|9078.2|9077.3|9079.6|9078.1|9080.1|9078.9|9077.9|9076.9|299
1603671300000|2020-10-26 00:15:00|9079.5|9078|9080.3|9079.4|9081.7|9080.6|9079.4|9077.9|223
1603671600000|2020-10-26 00:20:00|9080.4|9079.5|9080.1|9079.2|9081.2|9079.8|9079.2|9078|239
1603671900000|2020-10-26 00:25:00|9080|9079.1|9078.7|9077.8|9080.2|9079.3|9078.6|9077.7|248
1603672200000|2020-10-26 00:30:00|9078.6|9077.7|9078.1|9077.2|9078.7|9077.8|9077.4|9076.5|178
1603672500000|2020-10-26 00:35:00|9078.2|9077.3|9078.2|9076.7|9079.3|9078.4|9077.5|9076.6|244
1603672800000|2020-10-26 00:40:00|9078.3|9076.8|9078|9076.5|9078.6|9077.3|9077.6|9076.3|181
1603673100000|2020-10-26 00:45:00|9078.1|9076.6|9078.6|9077.7|9079|9078|9077.6|9076.3|195
1603673400000|2020-10-26 00:50:00|9078.7|9077.8|9077.8|9076.3|9080|9078.7|9077.6|9076.1|318
1603673700000|2020-10-26 00:55:00|9078|9076.5|9078.7|9077.8|9078.8|9077.9|9076.6|9075.4|292
1603674000000|2020-10-26 01:00:00|9078.5|9077.6|9077.9|9077|9078.6|9077.7|9077.2|9076.2|278
1603674300000|2020-10-26 01:05:00|9077.8|9076.9|9077|9076.1|9078.6|9077.4|9076.9|9076|227
1603674600000|2020-10-26 01:10:00|9076.9|9076|9076.8|9075.3|9077.3|9076.4|9076.6|9075.2|191
1603674900000|2020-10-26 01:15:00|9076.9|9075.4|9077.7|9076.2|9077.9|9076.5|9076.2|9075.2|264
1603675200000|2020-10-26 01:20:00|9077.6|9076.1|9076.9|9076|9078.2|9077.3|9076.9|9076|280
1603675500000|2020-10-26 01:25:00|9077|9076.1|9078.2|9077.3|9078.6|9077.7|9076.3|9075.1|217
1603675800000|2020-10-26 01:30:00|9078.1|9077.2|9079.9|9079|9081.6|9080.6|9078|9077.1|435
1603676100000|2020-10-26 01:35:00|9080|9079.1|9081.6|9080.7|9082.2|9081.1|9079.9|9079|410
1603676400000|2020-10-26 01:40:00|9081.7|9080.8|9083.7|9082.8|9083.9|9082.8|9081.1|9080.2|345
1603676700000|2020-10-26 01:45:00|9083.6|9082.7|9083.2|9082.3|9083.7|9082.8|9082.2|9081.3|326
1603677000000|2020-10-26 01:50:00|9083.1|9082.2|9082.4|9081.5|9083.9|9082.7|9081.6|9080.4|231
1603677300000|2020-10-26 01:55:00|9082.3|9081.4|9082.6|9081.7|9084.1|9083.2|9081.9|9081|302
1603677600000|2020-10-26 02:00:00|9083.2|9081.6|9082.1|9081.2|9083.7|9082.3|9081.1|9080|287
1603677900000|2020-10-26 02:05:00|9082.2|9081.3|9084.4|9082.9|9085.2|9083.2|9081.7|9080.8|247
1603678200000|2020-10-26 02:10:00|9084.3|9082.8|9084.8|9083.3|9085.3|9084|9083.6|9081|303
1603678500000|2020-10-26 02:15:00|9084.9|9083.4|9084|9083.1|9085.9|9085|9084|9082.9|290
1603678800000|2020-10-26 02:20:00|9084.1|9083.2|9085.4|9084.5|9086.4|9085.1|9084|9082.9|198
1603679100000|2020-10-26 02:25:00|9085.3|9084.4|9085.5|9084|9086.8|9084.6|9084.2|9082.7|235
1603679400000|2020-10-26 02:30:00|9085.8|9083.6|9084.9|9084|9086.1|9084.5|9084.3|9082.5|190
1603679700000|2020-10-26 02:35:00|9085|9084.1|9085|9083.5|9085.3|9084.3|9084.2|9083.3|272
1603680000000|2020-10-26 02:40:00|9085.1|9083.6|9085.2|9084.3|9085.6|9084.7|9084.7|9083.5|176
1603680300000|2020-10-26 02:45:00|9085.1|9084.2|9085|9084.1|9085.8|9084.5|9084.8|9083.6|166
1603680600000|2020-10-26 02:50:00|9085.1|9084.2|9086.6|9085.7|9086.8|9085.9|9085|9084.1|170
1603680900000|2020-10-26 02:55:00|9086.5|9085.6|9085.2|9084.3|9086.7|9085.7|9084|9083.1|362
1603681200000|2020-10-26 03:00:00|9085.3|9084.4|9086.4|9085.5|9086.8|9085.9|9085.1|9084.2|228
1603681500000|2020-10-26 03:05:00|9086.5|9085.6|9085.4|9084.5|9086.9|9086|9085.4|9084.4|195
1603681800000|2020-10-26 03:10:00|9085.5|9084.6|9086.6|9085.7|9087.1|9085.9|9085.3|9084.4|208
1603682100000|2020-10-26 03:15:00|9086.5|9085.6|9086.1|9085.2|9087.3|9086.3|9084.5|9083.4|360
1603682400000|2020-10-26 03:20:00|9086|9085.1|9084.3|9083.4|9086.3|9085.4|9084.2|9083.2|281
1603682700000|2020-10-26 03:25:00|9084.2|9083.3|9084.7|9083.8|9085.8|9084.7|9084.1|9083|252
1603683000000|2020-10-26 03:30:00|9084.6|9083.7|9085.3|9084.4|9085.7|9084.7|9084.3|9083.4|295
1603683300000|2020-10-26 03:35:00|9085.4|9084.5|9084.8|9083.9|9086|9084.8|9084.7|9083.6|145
1603683600000|2020-10-26 03:40:00|9084.7|9083.8|9084.4|9083.5|9086|9085.1|9084.3|9083.4|162
1603683900000|2020-10-26 03:45:00|9084.5|9083.6|9085.1|9084.2|9086.4|9085.4|9084.4|9083.5|207
1603684200000|2020-10-26 03:50:00|9085|9084.1|9086|9085.1|9086.7|9085.8|9084.9|9083.6|212
1603684500000|2020-10-26 03:55:00|9085.9|9085|9084.8|9083.9|9086.3|9085.4|9084.7|9083.8|291
1603684800000|2020-10-26 04:00:00|9084.9|9084|9086.1|9085.2|9087.5|9086.5|9084.9|9084|260
1603685100000|2020-10-26 04:05:00|9086|9085.1|9086.4|9085.5|9087.3|9086.2|9085.8|9084.9|193
1603685400000|2020-10-26 04:10:00|9086.5|9085.6|9087.9|9087|9088.3|9087.1|9086.2|9085.3|203
1603685700000|2020-10-26 04:15:00|9087.8|9086.9|9088.6|9087.7|9088.9|9087.8|9087.7|9086.6|129
1603686000000|2020-10-26 04:20:00|9088.9|9087.4|9086.5|9085.6|9089.2|9087.8|9086.2|9085|150
1603686300000|2020-10-26 04:25:00|9086.6|9085.7|9086.1|9085.2|9086.9|9086|9085.5|9084.6|156
1603686600000|2020-10-26 04:30:00|9086|9085.1|9086.8|9085.9|9088|9087.1|9086|9085.1|145
1603686900000|2020-10-26 04:35:00|9087|9086.1|9087.4|9086.5|9087.7|9086.5|9086.6|9085.7|129
1603687200000|2020-10-26 04:40:00|9087.5|9086.6|9088.1|9087.2|9088.2|9087.3|9087.3|9086.4|148
1603687500000|2020-10-26 04:45:00|9088|9087.1|9087.9|9087|9088.7|9087.8|9087.6|9086.7|108
1603687800000|2020-10-26 04:50:00|9088|9087.1|9087.9|9087|9089.2|9087.3|9087.5|9086|145
1603688100000|2020-10-26 04:55:00|9087.8|9086.9|9086.3|9085.4|9087.9|9087|9086.2|9085.2|190
1603688400000|2020-10-26 05:00:00|9086.2|9085.3|9086.1|9085.2|9086.9|9085.7|9085.5|9084.6|184
1603688700000|2020-10-26 05:05:00|9086|9085.1|9085|9084.1|9087.3|9086.4|9084.8|9083.9|157
1603689000000|2020-10-26 05:10:00|9085.1|9084.2|9085.4|9083.9|9086.5|9084.6|9084.3|9082.8|284
1603689300000|2020-10-26 05:15:00|9085.5|9084|9085.8|9084.9|9086.6|9085.5|9084.5|9083.2|322
1603689600000|2020-10-26 05:20:00|9085.9|9085|9086.5|9085.6|9086.7|9085.8|9085.5|9084.3|237
1603689900000|2020-10-26 05:25:00|9086.4|9085.5|9087.2|9086.3|9087.5|9086.4|9086|9085.1|168
1603690200000|2020-10-26 05:30:00|9087.1|9086.2|9086.1|9085.2|9088.3|9087.4|9085.6|9084.7|289
1603690500000|2020-10-26 05:35:00|9085.9|9085|9086.9|9086|9087.1|9086.2|9085.7|9084.8|278
1603690800000|2020-10-26 05:40:00|9086.8|9085.9|9086.8|9085.9|9087.8|9086.9|9086.3|9085.4|277
1603691100000|2020-10-26 05:45:00|9086.7|9085.8|9086.6|9085.7|9087.5|9086.3|9086.1|9085.2|295
1603691400000|2020-10-26 05:50:00|9086.7|9085.8|9085.6|9084.7|9087.4|9086.5|9084.9|9084|271
1603691700000|2020-10-26 05:55:00|9085.5|9084.6|9084.3|9083.4|9085.6|9084.7|9084.1|9083.2|332
1603692000000|2020-10-26 06:00:00|9084.4|9083.5|9084|9083.1|9084.5|9083.6|9083|9082.1|250
1603692300000|2020-10-26 06:05:00|9083.9|9083|9086.3|9085.4|9086.4|9085.5|9083.8|9082.9|211
1603692600000|2020-10-26 06:10:00|9086.4|9085.5|9087.1|9086.2|9087.2|9086.3|9086.1|9085.1|193
1603692900000|2020-10-26 06:15:00|9087.2|9086.3|9087.2|9086.3|9087.9|9086.8|9086.8|9085.2|173
1603693200000|2020-10-26 06:20:00|9087.3|9086.4|9086.7|9085.8|9087.3|9086.4|9086|9085.1|164
1603693500000|2020-10-26 06:25:00|9086.8|9085.9|9088.5|9087|9089.5|9087.6|9086.2|9085.3|313
1603693800000|2020-10-26 06:30:00|9088.4|9086.9|9087.7|9086.8|9089.1|9088|9087.5|9086.6|183
1603694100000|2020-10-26 06:35:00|9087.6|9086.7|9087.8|9086.9|9088.2|9087.3|9087.4|9086.5|239
1603694400000|2020-10-26 06:40:00|9087.9|9087|9087.2|9085.7|9088.5|9087.3|9086.8|9084.5|222
1603694700000|2020-10-26 06:45:00|9087.3|9085.8|9087.6|9086.7|9088.1|9087.2|9086.8|9085.7|227
1603695000000|2020-10-26 06:50:00|9087.7|9086.8|9088.3|9087.4|9088.4|9087.5|9087.4|9086.5|265
1603695300000|2020-10-26 06:55:00|9088.2|9087.3|9088.1|9087.2|9088.2|9087.3|9086.9|9086|147
1603695600000|2020-10-26 07:00:00|9088.2|9087.3|9092.6|9091.7|9093.5|9092.2|9088.1|9087.2|405
1603695900000|2020-10-26 07:05:00|9092.7|9091.8|9097.8|9096.9|9098.3|9097.2|9092.7|9091.8|485
1603696200000|2020-10-26 07:10:00|9097.9|9097|9099|9098.1|9099.3|9098.4|9097.3|9096.3|390
1603696500000|2020-10-26 07:15:00|9099.1|9098.2|9101.4|9100.5|9102.3|9101.4|9097.9|9097|521
1603696800000|2020-10-26 07:20:00|9101.3|9100.4|9104.3|9103.4|9104.5|9103.6|9100.8|9099.9|444
1603697100000|2020-10-26 07:25:00|9104.4|9103.5|9103.4|9102.5|9106.5|9105.6|9102.4|9101.5|540
1603697400000|2020-10-26 07:30:00|9103.5|9102.6|9104.2|9103.3|9106.4|9105.5|9102.8|9101.5|568
1603697700000|2020-10-26 07:35:00|9104.3|9103.4|9103.3|9102.4|9106.2|9105.3|9103.1|9102.2|613
1603698000000|2020-10-26 07:40:00|9103.4|9102.5|9101.5|9100.6|9104.7|9103.8|9101.4|9100.4|476
1603698300000|2020-10-26 07:45:00|9101.4|9100.5|9101.9|9101|9103.2|9102.3|9100.9|9100|413
1603698600000|2020-10-26 07:50:00|9101.8|9100.9|9100.4|9099.5|9102.3|9101.4|9099.4|9098.5|580
1603698900000|2020-10-26 07:55:00|9100.3|9099.4|9095.3|9094.4|9102.2|9101.3|9094.9|9094|591
1603699200000|2020-10-26 08:00:00|9095|9094.1|9094|9093.1|9096.3|9094.9|9088.4|9086.9|1097
1603699500000|2020-10-26 08:05:00|9094.1|9093.2|9099.6|9098.7|9101.4|9100.5|9094.1|9093.2|892
1603699800000|2020-10-26 08:10:00|9099.9|9099|9100.8|9099.3|9102.3|9101.4|9097.3|9096.1|848
1603700100000|2020-10-26 08:15:00|9100.7|9099.2|9092.3|9091.4|9100.7|9099.4|9091.8|9090.8|895
1603700400000|2020-10-26 08:20:00|9092.2|9091.3|9085.5|9084|9092.6|9091.7|9082.2|9081.2|762
1603700700000|2020-10-26 08:25:00|9085.1|9084.2|9079.6|9078.1|9085.8|9084.9|9078.1|9076.9|837
1603701000000|2020-10-26 08:30:00|9079.5|9078|9079.3|9078.4|9083.4|9081.9|9077.4|9076.5|786
1603701300000|2020-10-26 08:35:00|9079.5|9078|9079.3|9078.4|9079.6|9078.7|9074.4|9073.3|682
1603701600000|2020-10-26 08:40:00|9079.2|9078.3|9076.4|9074.9|9080.1|9079.2|9075.3|9073.8|667
1603701900000|2020-10-26 08:45:00|9076.3|9074.8|9074.1|9073.2|9076.4|9075.1|9067.6|9066.7|805
1603702200000|2020-10-26 08:50:00|9074|9073.1|9078.3|9077.4|9078.7|9077.8|9072.9|9072|618
1603702500000|2020-10-26 08:55:00|9078.4|9077.5|9080.8|9077.1|9083.1|9081.7|9077.9|9077|507
1603702800000|2020-10-26 09:00:00|9081|9077|9072.9|9072|9082.6|9078.9|9070.3|9069.2|761
1603703100000|2020-10-26 09:05:00|9073.1|9072.2|9072.3|9071.4|9073.5|9072.6|9069|9068.1|632
1603703400000|2020-10-26 09:10:00|9072.2|9071.3|9072.8|9071.9|9076.1|9075.2|9071.4|9070.3|656
1603703700000|2020-10-26 09:15:00|9072.9|9072|9066|9065.1|9073.7|9072.2|9065.8|9064.5|757
1603704000000|2020-10-26 09:20:00|9066.1|9065.2|9067.8|9066.9|9069.2|9068.1|9065.4|9064.2|655
1603704300000|2020-10-26 09:25:00|9067.7|9066.8|9057.3|9056.4|9068|9067.1|9057.3|9056.4|767
1603704600000|2020-10-26 09:30:00|9057.2|9056.3|9054.5|9053.6|9059.1|9058|9052.7|9051.8|711
1603704900000|2020-10-26 09:35:00|9054.4|9053.5|9057.4|9056.5|9059.5|9058.6|9053.3|9052.4|547
1603705200000|2020-10-26 09:40:00|9057.3|9056.4|9055.5|9054|9057.5|9056.6|9053.9|9053|583
1603705500000|2020-10-26 09:45:00|9055.6|9054.1|9059.1|9058.2|9060|9058.6|9054.8|9053.3|874
1603705800000|2020-10-26 09:50:00|9059.2|9058.3|9059.7|9058.8|9062.1|9060.9|9058.6|9057.7|568
1603706100000|2020-10-26 09:55:00|9059.6|9058.7|9051.1|9048.4|9059.7|9058.8|9048.6|9045.9|854
1603706400000|2020-10-26 10:00:00|9053.9|9046|9048.6|9047.7|9054.7|9052.6|9048.5|9045.4|779
1603706700000|2020-10-26 10:05:00|9048.5|9047.6|9045.8|9044.9|9049.1|9048.2|9043.4|9042.1|685
1603707000000|2020-10-26 10:10:00|9045.7|9044.8|9045.3|9043.8|9048.6|9047.3|9044.2|9042.8|634
1603707300000|2020-10-26 10:15:00|9045.2|9043.7|9047.7|9046.8|9048|9047.1|9042.9|9041.7|550
1603707600000|2020-10-26 10:20:00|9047.8|9046.9|9046.1|9045.2|9048.3|9047.4|9044|9043.1|479
1603707900000|2020-10-26 10:25:00|9046|9045.1|9048.4|9046.9|9049.7|9048.5|9044|9043.1|573
1603708200000|2020-10-26 10:30:00|9048.3|9046.8|9045.9|9045|9050|9048.9|9045.5|9044.4|603
1603708500000|2020-10-26 10:35:00|9046|9045.1|9047|9045.5|9048|9046.5|9044.4|9043.2|624
1603708800000|2020-10-26 10:40:00|9047.1|9045.6|9047.2|9045.7|9047.6|9046.5|9045.2|9044.1|492
1603709100000|2020-10-26 10:45:00|9047|9045.5|9046.6|9045.7|9047.4|9046|9044.5|9043.2|499
1603709400000|2020-10-26 10:50:00|9046.5|9045.6|9044.9|9044|9046.6|9045.7|9042|9040.5|631
1603709700000|2020-10-26 10:55:00|9045|9044.1|9050.4|9049.5|9050.8|9049.9|9044|9042.8|587
1603710000000|2020-10-26 11:00:00|9050.3|9049.4|9051.8|9050.9|9053.3|9052.4|9049.7|9048.8|572
1603710300000|2020-10-26 11:05:00|9051.9|9051|9053.2|9052.3|9054|9052.8|9050.8|9049.9|414
1603710600000|2020-10-26 11:10:00|9053.1|9052.2|9054.3|9053.4|9055.5|9054.6|9051.1|9050.2|546
1603710900000|2020-10-26 11:15:00|9054.5|9053.6|9053.6|9052.7|9055.1|9054.2|9052.2|9051.3|561
1603711200000|2020-10-26 11:20:00|9053.5|9052.6|9055.7|9054.8|9056.1|9055.1|9052.4|9051.5|429
1603711500000|2020-10-26 11:25:00|9055.8|9054.9|9060|9059.1|9060.4|9059.5|9055.7|9054.5|518
1603711800000|2020-10-26 11:30:00|9059.8|9058.9|9059.9|9059|9061.4|9060.5|9058.4|9057.5|424
1603712100000|2020-10-26 11:35:00|9059.8|9058.9|9056.4|9055.5|9060.1|9059.2|9055.6|9054.7|452
1603712400000|2020-10-26 11:40:00|9056.3|9055.4|9057.2|9055.7|9057.8|9056.5|9054.8|9053.9|466
1603712700000|2020-10-26 11:45:00|9056.9|9055.4|9060.2|9059.3|9060.3|9059.4|9055.6|9054.7|547
1603713000000|2020-10-26 11:50:00|9060.7|9059.8|9058.1|9057.2|9061.1|9060.2|9057.8|9056.9|369
1603713300000|2020-10-26 11:55:00|9058|9057.1|9057.7|9056.2|9059.4|9058.5|9055.5|9054.6|463
1603713600000|2020-10-26 12:00:00|9057.1|9055.9|9059.9|9059|9061|9059.8|9055.2|9054.3|580
1603713900000|2020-10-26 12:05:00|9060|9059.1|9055.2|9054.3|9060.5|9059.3|9054.3|9053.4|571
1603714200000|2020-10-26 12:10:00|9055.1|9054.2|9060.4|9058|9062.1|9059.5|9054.6|9053.6|631
1603714500000|2020-10-26 12:15:00|9060.5|9058.1|9062.8|9061.9|9064.3|9063.4|9059.9|9057.4|538
1603714800000|2020-10-26 12:20:00|9063|9062.1|9064.7|9063.8|9065.2|9064.3|9061.5|9060.6|582
1603715100000|2020-10-26 12:25:00|9064.6|9063.7|9059.3|9057.8|9064.6|9063.7|9058.3|9057.2|608
1603715400000|2020-10-26 12:30:00|9059.2|9057.7|9061.3|9060.4|9061.8|9060.9|9058.1|9057.1|508
1603715700000|2020-10-26 12:35:00|9061.4|9060.5|9061.1|9060.2|9064.4|9063.5|9060.2|9058.8|649
1603716000000|2020-10-26 12:40:00|9061.2|9060.3|9069|9067.5|9075.9|9072.2|9061|9060.1|897
1603716300000|2020-10-26 12:45:00|9068.7|9067.2|9064.3|9063.4|9069.6|9067.2|9062.9|9061.8|664
1603716600000|2020-10-26 12:50:00|9064.6|9063.7|9073.8|9072.9|9076.2|9075.3|9064.6|9063.7|829
1603716900000|2020-10-26 12:55:00|9073.9|9073|9071.3|9069.8|9076.5|9075.2|9071.1|9069.6|765
1603717200000|2020-10-26 13:00:00|9071.4|9069.9|9073|9072.1|9074.6|9072.8|9070.4|9067.8|855
1603717500000|2020-10-26 13:05:00|9072.7|9071.8|9073.8|9072.9|9076.1|9074.9|9072.6|9070.8|644
1603717800000|2020-10-26 13:10:00|9073.9|9073|9076.2|9074.7|9077.7|9076.3|9073.3|9072.2|629
1603718100000|2020-10-26 13:15:00|9076.1|9074.6|9077.8|9076.9|9079.7|9078.4|9075.2|9073.1|587
1603718400000|2020-10-26 13:20:00|9077.9|9077|9075.6|9074.7|9079.4|9078.1|9075.3|9073.8|462
1603718700000|2020-10-26 13:25:00|9075.5|9074.6|9075.1|9073.6|9076.3|9075.3|9073|9071.4|557
1603719000000|2020-10-26 13:30:00|9075|9073.5|9073.9|9072.4|9078.3|9075.1|9070.4|9069.2|639
1603719300000|2020-10-26 13:35:00|9073.5|9072.6|9079.8|9078.9|9081.9|9080.9|9073.5|9072.4|496
1603719600000|2020-10-26 13:40:00|9079.9|9079|9075.8|9074.3|9080|9079.1|9073|9071.8|600
1603719900000|2020-10-26 13:45:00|9075.7|9074.2|9078.8|9077.3|9079.4|9078.4|9075|9073.4|507
1603720200000|2020-10-26 13:50:00|9078.9|9077.4|9080.5|9079|9080.9|9080|9077|9076|512
1603720500000|2020-10-26 13:55:00|9080.4|9079.5|9077.9|9076.4|9081.3|9080.4|9077.8|9074.5|526
1603720800000|2020-10-26 14:00:00|9080|9072.6|9080.5|9079.6|9085|9084.1|9078|9072.6|619
1603721100000|2020-10-26 14:05:00|9080.6|9079.7|9082.5|9081.6|9084.2|9083.3|9079.4|9078.5|504
1603721400000|2020-10-26 14:10:00|9082.6|9081.7|9084.4|9082.9|9085.5|9084.6|9082|9081.1|514
1603721700000|2020-10-26 14:15:00|9084.2|9082.7|9082|9081.1|9085.1|9083.9|9081|9080.1|468
1603722000000|2020-10-26 14:20:00|9081.8|9080.9|9085.8|9084.9|9086.4|9085.3|9081.8|9080.9|474
1603722300000|2020-10-26 14:25:00|9085.7|9084.8|9089.5|9088.6|9091.1|9090.2|9085.6|9084.7|519
1603722600000|2020-10-26 14:30:00|9089.4|9088.5|9086.2|9085.3|9090.5|9089.5|9085.6|9084.5|607
1603722900000|2020-10-26 14:35:00|9086|9085.1|9083.7|9082.8|9088.2|9087.3|9082.8|9081.9|693
1603723200000|2020-10-26 14:40:00|9083.8|9082.9|9086|9084.5|9086.4|9085.4|9083.5|9082.6|610
1603723500000|2020-10-26 14:45:00|9086.1|9084.6|9088|9087.1|9089.1|9088.2|9085.1|9084|600
1603723800000|2020-10-26 14:50:00|9088.1|9087.2|9084.4|9083.5|9088.3|9087.4|9084.3|9082.8|589
1603724100000|2020-10-26 14:55:00|9084.3|9083.4|9087.3|9085.8|9087.8|9086.7|9084.1|9083.1|557
1603724400000|2020-10-26 15:00:00|9087.4|9085.9|9085.8|9084.9|9087.4|9086.1|9083.3|9082.4|654
1603724700000|2020-10-26 15:05:00|9085.9|9085|9083.7|9082.8|9086.4|9085.5|9083.1|9082.2|581
1603725000000|2020-10-26 15:10:00|9083.5|9082.6|9081.5|9080.6|9085.3|9084.4|9080.1|9079.2|524
1603725300000|2020-10-26 15:15:00|9081.4|9080.5|9079|9078.1|9084|9083.1|9079|9078.1|594
1603725600000|2020-10-26 15:20:00|9079.1|9078.2|9081.6|9080.7|9081.9|9081|9077.5|9076.6|564
1603725900000|2020-10-26 15:25:00|9081.7|9080.8|9082|9081.1|9082.2|9081.3|9080.6|9079.7|421
1603726200000|2020-10-26 15:30:00|9082.1|9081.2|9081.6|9080.7|9084.5|9083.6|9081.1|9080.2|647
1603726500000|2020-10-26 15:35:00|9082.5|9081.6|9082|9081.1|9083.9|9083|9081.1|9080.2|527
1603726800000|2020-10-26 15:40:00|9081.9|9081|9087.7|9086.8|9088.9|9088|9081.9|9081|466
1603727100000|2020-10-26 15:45:00|9087.2|9086.3|9086.6|9085.7|9088.3|9087.4|9084.6|9083.5|683
1603727400000|2020-10-26 15:50:00|9086.5|9085.6|9079.3|9078.4|9087|9086.1|9078.8|9077.9|806
1603727700000|2020-10-26 15:55:00|9079.5|9078.6|9075.3|9074.4|9081.6|9080.6|9073.8|9072.8|830
1603728000000|2020-10-26 16:00:00|9075.2|9074.3|9074.7|9073.8|9078|9076.7|9073.1|9072.2|799
1603728300000|2020-10-26 16:05:00|9074.9|9074|9075.8|9074.9|9075.9|9075|9073.6|9072.7|522
1603728600000|2020-10-26 16:10:00|9075.9|9075|9080.6|9079.7|9081.7|9080.8|9075.8|9074.9|573
1603728900000|2020-10-26 16:15:00|9080.9|9080|9079.5|9078.6|9081.3|9080.4|9079|9078.1|455
1603729200000|2020-10-26 16:20:00|9079.6|9078.7|9080.1|9079.2|9081.6|9080.7|9079.1|9078.1|445
1603729500000|2020-10-26 16:25:00|9080|9079.1|9080.4|9079.5|9082.6|9081.7|9079.3|9078.2|410
1603729800000|2020-10-26 16:30:00|9080.8|9079.9|9079.1|9078.2|9081.5|9080.6|9079.1|9078.2|544
1603730100000|2020-10-26 16:35:00|9079.2|9078.3|9081.1|9080.2|9081.8|9080.8|9078.4|9077.3|398
1603730400000|2020-10-26 16:40:00|9081.2|9080.3|9079.4|9078.5|9081.3|9080.4|9079|9078.1|302
1603730700000|2020-10-26 16:45:00|9079.5|9078.6|9080.2|9079.3|9080.4|9079.5|9078.2|9077.3|367
1603731000000|2020-10-26 16:50:00|9080.3|9079.4|9080.5|9079.6|9080.8|9079.9|9078.6|9077.7|284
1603731300000|2020-10-26 16:55:00|9080.8|9079.3|9079.8|9078.9|9082.2|9081.3|9078.5|9077.6|492
1603731600000|2020-10-26 17:00:00|9079.7|9078.8|9077.3|9076.4|9080.3|9079|9076.5|9075.6|486
1603731900000|2020-10-26 17:05:00|9077.2|9076.3|9078.7|9077.8|9079.6|9078.7|9077.2|9076.3|442
1603732200000|2020-10-26 17:10:00|9078.6|9077.7|9076.5|9075.6|9079.5|9078.6|9075.7|9074.8|334
1603732500000|2020-10-26 17:15:00|9076.8|9075.9|9075.7|9074.8|9077.3|9076.4|9075.1|9074.2|453
1603732800000|2020-10-26 17:20:00|9075.8|9074.9|9076.2|9075.3|9079.5|9078.6|9075.6|9074.7|412
1603733100000|2020-10-26 17:25:00|9076.3|9075.4|9076.7|9075.2|9077.7|9076.8|9076|9075.1|415
1603733400000|2020-10-26 17:30:00|9076.6|9075.7|9077.2|9076.3|9078.9|9078|9076.5|9075.6|448
1603733700000|2020-10-26 17:35:00|9077.3|9076.4|9074.8|9073.9|9078.5|9077.6|9073.8|9072.9|513
1603734000000|2020-10-26 17:40:00|9074.9|9074|9074.6|9073.7|9075.8|9074.9|9074.4|9073.5|267
1603734300000|2020-10-26 17:45:00|9074.7|9073.8|9072.7|9071.8|9077.5|9076.6|9072.7|9071.8|448
1603734600000|2020-10-26 17:50:00|9072.8|9071.9|9072.6|9071.7|9073.4|9072.5|9071.6|9070.7|286
1603734900000|2020-10-26 17:55:00|9072.7|9071.8|9073.3|9072.4|9074.1|9073.2|9072.1|9071.2|320
1603735200000|2020-10-26 18:00:00|9073.5|9072.6|9072|9071.1|9073.9|9072.8|9071.3|9070.4|409
1603735500000|2020-10-26 18:05:00|9072.1|9071.2|9072.4|9070.9|9072.7|9071.5|9070.1|9069.2|331
1603735800000|2020-10-26 18:10:00|9072.5|9071|9074.7|9073.2|9075.1|9074|9072.1|9071|295
1603736100000|2020-10-26 18:15:00|9074.6|9073.1|9074.1|9073.2|9074.9|9074|9073.3|9072.4|260
1603736400000|2020-10-26 18:20:00|9074|9073.1|9070.8|9069.9|9074.6|9073.7|9070.4|9069.5|245
1603736700000|2020-10-26 18:25:00|9070.7|9069.8|9069.7|9068.8|9072.2|9071.2|9069.6|9068.7|391
1603737000000|2020-10-26 18:30:00|9069.6|9068.7|9070.2|9069.3|9071.1|9070|9069.6|9068.7|256
1603737300000|2020-10-26 18:35:00|9070.1|9069.2|9070.8|9069.9|9070.9|9070|9069.2|9068.3|300
1603737600000|2020-10-26 18:40:00|9070.7|9069.8|9070.9|9070|9071.1|9070.2|9069.5|9068.6|385
1603737900000|2020-10-26 18:45:00|9071.1|9070.2|9070.6|9069.7|9072|9070.8|9070.2|9069.3|213
1603738200000|2020-10-26 18:50:00|9070.5|9069.6|9071|9070.1|9072.1|9071.2|9070.4|9069.5|296
1603738500000|2020-10-26 18:55:00|9071.1|9070.2|9073.9|9073|9075|9073.5|9070.9|9070|466
1603738800000|2020-10-26 19:00:00|9074.2|9072.7|9071.1|9070.2|9074.7|9073.5|9070.9|9070|497
1603739100000|2020-10-26 19:05:00|9071|9070.1|9071.8|9070.9|9072.3|9071.2|9070.6|9069.7|271
1603739400000|2020-10-26 19:10:00|9071.6|9070.7|9071.7|9070.8|9072.3|9071.4|9070.5|9069.6|233
1603739700000|2020-10-26 19:15:00|9071.6|9070.7|9070.4|9069.5|9072|9070.9|9070|9068.9|307
1603740000000|2020-10-26 19:20:00|9070.5|9069.6|9071.3|9070.4|9071.6|9070.7|9070|9069.1|445
1603740300000|2020-10-26 19:25:00|9071.2|9070.3|9071.1|9069.6|9072|9071.1|9070|9068.9|408
1603740600000|2020-10-26 19:30:00|9070.8|9069.9|9070.7|9069.2|9071.5|9070.6|9069.8|9068.9|431
1603740900000|2020-10-26 19:35:00|9070.6|9069.1|9070.7|9069.8|9071.6|9070.5|9069.8|9068.7|380
1603741200000|2020-10-26 19:40:00|9070.8|9069.9|9070.4|9069.5|9070.9|9070|9070|9069.1|188
1603741500000|2020-10-26 19:45:00|9070.6|9069.7|9071.5|9070.6|9071.7|9070.8|9070.2|9069.3|302
1603741800000|2020-10-26 19:50:00|9071.4|9070.5|9068.1|9067.2|9071.6|9070.7|9068|9067.1|294
1603742100000|2020-10-26 19:55:00|9068.2|9067.3|9070|9068.5|9070.3|9069.1|9067.8|9066.9|358
1603742400000|2020-10-26 20:00:00|9069.5|9068.6|9069.6|9068.1|9070|9069.1|9068.5|9067.5|212
1603742700000|2020-10-26 20:05:00|9069.7|9068.2|9070|9069.1|9070.7|9069.5|9069.1|9068|167
1603743000000|2020-10-26 20:10:00|9070.1|9069.2|9068.9|9068|9070.5|9069.4|9068.9|9067.6|136
1603743300000|2020-10-26 20:15:00|9068.7|9067.8|9068.2|9066.7|9069.1|9067.8|9068|9066.7|184
1603743600000|2020-10-26 20:20:00|9068.3|9066.8|9068|9067.1|9069|9067.7|9067.9|9066.7|138
1603743900000|2020-10-26 20:25:00|9068.1|9067.2|9067.9|9067|9068.9|9068|9067.7|9066.6|131
1603744200000|2020-10-26 20:30:00|9067.8|9066.9|9068.8|9067.9|9069|9067.9|9067.7|9066.6|148
1603744500000|2020-10-26 20:35:00|9068.9|9068|9068.5|9067.6|9069|9068.1|9068.2|9067.1|122
1603744800000|2020-10-26 20:40:00|9068.4|9067.5|9069.1|9068.2|9069.8|9068.9|9068.4|9067.4|182
1603745100000|2020-10-26 20:45:00|9069.5|9068|9069.9|9068.4|9070.6|9069.4|9069|9067.9|184
1603745400000|2020-10-26 20:50:00|9069.8|9068.9|9069|9067.5|9070.2|9069.1|9068.2|9067|241
1603745700000|2020-10-26 20:55:00|9068.9|9067.4|9069.4|9065|9069.5|9068|9067.6|9065|232
1603746000000|2020-10-26 21:00:00|9069.3|9064.8|9080.7|9068.7|9081.2|9069.2|9067.9|9060.6|56
1603746300000|2020-10-26 21:05:00|9082|9070|9078|9066|9082.7|9070.7|9075.3|9063.3|216
1603746600000|2020-10-26 21:10:00|9078.1|9066.1|9074.6|9065.3|9078.2|9068.6|9073.3|9063.7|254
1603746900000|2020-10-26 21:15:00|9074.7|9065.1|9074.5|9066|9076.3|9068.5|9073.3|9064.8|174
1603747200000|2020-10-26 21:20:00|9074|9066.1|9079.3|9069.9|9081.4|9070.4|9073.2|9065.5|347
1603747500000|2020-10-26 21:25:00|9080.7|9070|9080.6|9068.6|9083.6|9071.6|9072.6|9064|346
1603747800000|2020-10-26 21:30:00|9080.5|9068.5|9076|9066.6|9081.1|9069.1|9074.3|9065.1|376
1603748100000|2020-10-26 21:35:00|9075.9|9066.4|9075.3|9066.5|9077.4|9067.4|9074.5|9065.9|314
1603748400000|2020-10-26 21:40:00|9075.5|9066.4|9075.4|9066.9|9076.4|9067.2|9074|9065.8|244
1603748700000|2020-10-26 21:45:00|9075.5|9066.8|9075|9067|9075.7|9067.4|9074|9066.2|251
1603749000000|2020-10-26 21:50:00|9074.9|9066.9|9070.8|9069.3|9076|9069.5|9070.3|9064.3|262
1603749300000|2020-10-26 21:55:00|9073.9|9066.9|9076.1|9066.9|9076.5|9069.6|9070.2|9065.4|207
1603749600000|2020-10-26 22:00:00|9075.2|9067.3|9071.3|9069.8|9076|9070.3|9068.7|9060.6|445
1603749900000|2020-10-26 22:05:00|9071.2|9069.7|9072.7|9071.2|9077.3|9072.7|9070.8|9064.1|441
1603750200000|2020-10-26 22:10:00|9072.9|9071.4|9072.6|9071.1|9081|9074|9071.8|9065.7|606
1603750500000|2020-10-26 22:15:00|9072.3|9070.8|9071.1|9069.6|9077.6|9071.5|9070.7|9064.1|285
1603750800000|2020-10-26 22:20:00|9071.2|9069.7|9070.2|9068.7|9075.2|9070.9|9070|9066.4|553
1603751100000|2020-10-26 22:25:00|9070.3|9068.8|9071.7|9070.2|9075|9071.4|9070|9067.7|606
1603751400000|2020-10-26 22:30:00|9071.5|9070|9072.3|9070.8|9072.4|9070.9|9070.7|9069.2|340
1603751700000|2020-10-26 22:35:00|9072|9070.5|9072.6|9071.1|9072.9|9071.4|9071.7|9070.2|222
1603752000000|2020-10-26 22:40:00|9072.7|9071.2|9074|9072.5|9078.9|9075.1|9071.8|9067.6|561
1603752300000|2020-10-26 22:45:00|9073.8|9072.3|9073.2|9071.7|9076.8|9072.4|9070.4|9068.1|468
1603752600000|2020-10-26 22:50:00|9073|9071.5|9072.1|9070.6|9073.3|9071.8|9070|9068.5|375
1603752900000|2020-10-26 22:55:00|9072|9070.5|9072|9070.5|9076.2|9071.1|9070.7|9065.7|222
1603753200000|2020-10-26 23:00:00|9072.1|9070.6|9073|9071.5|9076.9|9072.1|9071.8|9066.7|179
1603753500000|2020-10-26 23:05:00|9073.1|9071.6|9073.5|9072|9076.3|9073|9072.9|9069.1|183
1603753800000|2020-10-26 23:10:00|9073.6|9072.1|9073.3|9071.8|9073.7|9072.2|9072.6|9071.1|205
1603754100000|2020-10-26 23:15:00|9073.2|9071.7|9073.3|9071.8|9077.2|9072.6|9072.7|9068.5|361
1603754400000|2020-10-26 23:20:00|9073.4|9071.9|9073.2|9071.7|9073.7|9072.2|9072.8|9071.3|224
1603754700000|2020-10-26 23:25:00|9073.3|9071.8|9072.8|9071.3|9073.7|9072.2|9072.7|9071.3|136
1603755000000|2020-10-26 23:30:00|9072.7|9071.2|9072.6|9071.1|9074.5|9071.7|9071.9|9067.7|170
1603755300000|2020-10-26 23:35:00|9072.4|9070.9|9073.2|9071.7|9076.8|9072.5|9072.3|9068.8|144
1603755600000|2020-10-26 23:40:00|9073.3|9071.8|9073.6|9072.1|9076.9|9072.8|9073|9067.7|290
1603755900000|2020-10-26 23:45:00|9073.7|9072.2|9073.8|9072.3|9076.4|9072.6|9072.7|9068.8|340
1603756200000|2020-10-26 23:50:00|9073.7|9072.2|9074.5|9073|9075|9073.5|9072.6|9071.3|489
1603756500000|2020-10-26 23:55:00|9074.3|9072.8|9073.9|9072.4|9074.7|9073.3|9072.8|9071.5|305
1603756800000|2020-10-27 00:00:00|9074.1|9072.6|9071.2|9069.7|9074.4|9072.9|9070.9|9069.7|652
1603757100000|2020-10-27 00:05:00|9071.1|9069.6|9072.1|9070.6|9072.8|9071.6|9070.5|9069.1|563
1603757400000|2020-10-27 00:10:00|9072.2|9070.7|9071.9|9070.4|9072.6|9071.1|9071|9069.6|503
1603757700000|2020-10-27 00:15:00|9071.8|9070.3|9074|9072.5|9074.5|9073|9071.4|9070.2|432
1603758000000|2020-10-27 00:20:00|9073.6|9072.1|9073|9071.5|9073.8|9072.7|9072.3|9071|385
1603758300000|2020-10-27 00:25:00|9073.1|9071.6|9073.2|9071.7|9073.6|9072.3|9072.4|9071.1|254
1603758600000|2020-10-27 00:30:00|9073.1|9071.6|9072.4|9070.9|9074.3|9072.8|9072.4|9070.9|322
1603758900000|2020-10-27 00:35:00|9072.3|9070.8|9072.2|9070.7|9072.7|9071.3|9071.3|9070|216
1603759200000|2020-10-27 00:40:00|9072.3|9070.8|9073.9|9072.4|9074.4|9073.2|9072.3|9070.8|290
1603759500000|2020-10-27 00:45:00|9074|9073|9074|9072.5|9074.4|9073.1|9073.1|9071.9|210
1603759800000|2020-10-27 00:50:00|9074.1|9072.6|9077.4|9075.9|9077.4|9076.2|9072.6|9071.2|400
1603760100000|2020-10-27 00:55:00|9077.5|9076|9075.6|9074.1|9077.9|9076.9|9074|9072.5|514
1603760400000|2020-10-27 01:00:00|9075.5|9074|9075.6|9074.1|9077.4|9076.4|9075.1|9073.9|504
1603760700000|2020-10-27 01:05:00|9075.7|9074.2|9075.5|9074.6|9076.4|9075.1|9075.1|9073.9|279
1603761000000|2020-10-27 01:10:00|9075.9|9074.4|9075.9|9074.4|9076.5|9075.1|9075.2|9074|232
1603761300000|2020-10-27 01:15:00|9076|9074.5|9075.5|9074|9076.4|9074.9|9074.5|9073.2|371
1603761600000|2020-10-27 01:20:00|9075.6|9074.1|9073.2|9071.7|9075.8|9074.6|9072|9070.8|368
1603761900000|2020-10-27 01:25:00|9073|9071.5|9075|9073.5|9075.1|9073.6|9072.7|9071.4|196
1603762200000|2020-10-27 01:30:00|9074.9|9073.4|9073|9072.1|9075.2|9073.9|9072.9|9071.7|508
1603762500000|2020-10-27 01:35:00|9073.1|9071.6|9074.1|9072.6|9074.2|9073|9072.3|9071.1|521
1603762800000|2020-10-27 01:40:00|9073.7|9072.8|9071.8|9070.9|9074.2|9072.9|9071.6|9070.3|281
1603763100000|2020-10-27 01:45:00|9071.7|9070.8|9071.6|9070.1|9072.5|9071.3|9070.9|9069.8|385
1603763400000|2020-10-27 01:50:00|9071.5|9070|9071.4|9069.9|9072.8|9071.4|9070.7|9069.5|339
1603763700000|2020-10-27 01:55:00|9071.5|9070|9071.2|9069.7|9072.1|9071|9070.5|9069.2|340
1603764000000|2020-10-27 02:00:00|9071.3|9069.8|9071.1|9069.6|9072.1|9070.9|9070.4|9069.3|213
1603764300000|2020-10-27 02:05:00|9071.3|9069.8|9072|9070.5|9072.1|9070.9|9070.3|9069|193
1603764600000|2020-10-27 02:10:00|9071.9|9070.4|9071.7|9070.2|9072.1|9070.9|9070.6|9069.5|230
1603764900000|2020-10-27 02:15:00|9071.6|9070.1|9070.5|9069|9071.7|9070.6|9069.4|9068.2|350
1603765200000|2020-10-27 02:20:00|9070.6|9069.1|9070.3|9068.8|9071.8|9070.6|9069.8|9068.7|352
1603765500000|2020-10-27 02:25:00|9070.4|9068.9|9070.7|9069.8|9071.1|9069.8|9069|9067.8|327
1603765800000|2020-10-27 02:30:00|9070.6|9069.7|9070.1|9068.6|9070.6|9069.7|9069.2|9067.8|276
1603766100000|2020-10-27 02:35:00|9070|9068.5|9069.6|9068.7|9070.1|9069|9069.1|9067.8|181
1603766400000|2020-10-27 02:40:00|9069.5|9068.6|9069|9068.1|9070.2|9068.9|9068.6|9067.6|149
1603766700000|2020-10-27 02:45:00|9069.4|9067.9|9069.6|9068.1|9070|9068.8|9068.9|9067.6|160
1603767000000|2020-10-27 02:50:00|9069.5|9068.6|9069.5|9068|9070.4|9069.2|9068.7|9067.6|247
1603767300000|2020-10-27 02:55:00|9069.4|9067.9|9068|9066.5|9069.8|9068.5|9067.4|9066.2|320
1603767600000|2020-10-27 03:00:00|9067.8|9066.3|9070.1|9068.6|9070.7|9069.3|9067.5|9066.1|293
1603767900000|2020-10-27 03:05:00|9070|9068.5|9069.5|9068.6|9070.8|9069.4|9069.4|9068.2|253
1603768200000|2020-10-27 03:10:00|9069.6|9068.7|9069.5|9068|9070.5|9069.1|9068.4|9067.1|287
1603768500000|2020-10-27 03:15:00|9069.6|9068.1|9068.6|9067.1|9069.7|9068.5|9068.1|9066.8|220
1603768800000|2020-10-27 03:20:00|9068.7|9067.2|9067.4|9065.9|9068.8|9067.7|9067|9065.7|202
1603769100000|2020-10-27 03:25:00|9067.6|9066.1|9068.6|9067.1|9069|9067.8|9067.2|9065.8|263
1603769400000|2020-10-27 03:30:00|9068.7|9067.2|9068.5|9067|9069.2|9067.9|9068.1|9066.9|161
1603769700000|2020-10-27 03:35:00|9068.4|9066.9|9068.8|9067.3|9069.3|9067.8|9067.5|9066.3|120
1603770000000|2020-10-27 03:40:00|9069|9067.5|9069.6|9068.1|9070.2|9068.7|9068.7|9067.3|150
1603770300000|2020-10-27 03:45:00|9069.7|9068.2|9068.9|9067.4|9069.7|9068.5|9068.4|9067.3|184
1603770600000|2020-10-27 03:50:00|9068.8|9067.3|9068.9|9067.4|9069.4|9068.2|9068.3|9066.9|101
1603770900000|2020-10-27 03:55:00|9068.7|9067.2|9069.6|9068.7|9070.5|9069|9068.4|9067.1|230
1603771200000|2020-10-27 04:00:00|9070|9068.5|9068.9|9067.4|9070.7|9069.5|9068|9066.9|229
1603771500000|2020-10-27 04:05:00|9068.8|9067.3|9069|9067.5|9069.1|9067.8|9068.3|9066.9|104
1603771800000|2020-10-27 04:10:00|9068.6|9067.7|9069.9|9068.4|9070.5|9069.1|9068.6|9067.5|190
1603772100000|2020-10-27 04:15:00|9070|9068.5|9069.5|9068|9070.2|9068.9|9068.7|9067.4|187
1603772400000|2020-10-27 04:20:00|9069.6|9068.1|9069.9|9068.4|9070.6|9069.1|9069|9067.8|200
1603772700000|2020-10-27 04:25:00|9070|9068.5|9071.3|9069.8|9071.5|9070|9069.2|9068|239
1603773000000|2020-10-27 04:30:00|9071.4|9069.9|9070.9|9069.4|9071.4|9070|9069.7|9068.4|235
1603773300000|2020-10-27 04:35:00|9070.7|9069.2|9070.3|9068.8|9071.1|9069.9|9069.1|9067.9|151
1603773600000|2020-10-27 04:40:00|9069.9|9069|9071.1|9069.6|9071.3|9069.8|9069.8|9068.7|110
1603773900000|2020-10-27 04:45:00|9071|9069.5|9072.2|9070.7|9073.3|9072.1|9070.8|9069.3|180
1603774200000|2020-10-27 04:50:00|9072|9071.1|9071.6|9070.1|9076.5|9071.9|9071.5|9065.6|168
1603774500000|2020-10-27 04:55:00|9071.9|9070.4|9072.7|9071.2|9075.6|9072|9071.4|9067.2|214
1603774800000|2020-10-27 05:00:00|9072.8|9071.3|9072.8|9071.3|9073.6|9072.2|9072.1|9071|339
1603775100000|2020-10-27 05:05:00|9072.7|9071.2|9073.5|9072|9078.8|9072.5|9072.3|9067|209
1603775400000|2020-10-27 05:10:00|9073.4|9071.9|9075.2|9073.7|9080.1|9074.3|9073.1|9067.4|329
1603775700000|2020-10-27 05:15:00|9075.1|9073.6|9074.7|9073.2|9076.3|9074.8|9073.5|9072.6|183
1603776000000|2020-10-27 05:20:00|9074.6|9073.1|9074|9073.1|9074.9|9073.4|9073.5|9072.2|313
1603776300000|2020-10-27 05:25:00|9073.9|9073|9074.8|9073.3|9074.9|9073.6|9073.7|9072.3|275
1603776600000|2020-10-27 05:30:00|9074.7|9073.2|9074.5|9073|9074.9|9073.5|9072.9|9071.7|438
1603776900000|2020-10-27 05:35:00|9074.6|9073.1|9074.5|9073|9075.1|9073.8|9074|9072.5|287
1603777200000|2020-10-27 05:40:00|9074.6|9073.1|9075.5|9074|9075.7|9074.5|9074|9072.5|456
1603777500000|2020-10-27 05:45:00|9075.2|9074.3|9077.2|9075.7|9077.3|9075.8|9074.9|9073.5|479
1603777800000|2020-10-27 05:50:00|9077|9075.5|9077.6|9076.1|9078.2|9076.8|9076.5|9075|410
1603778100000|2020-10-27 05:55:00|9077.5|9076|9076.3|9074.8|9077.7|9076.3|9075.3|9074.2|523
1603778400000|2020-10-27 06:00:00|9076.2|9074.7|9077.3|9075.8|9081.2|9076.5|9075.1|9070.7|445
1603778700000|2020-10-27 06:05:00|9077.4|9075.9|9078.3|9076.8|9079.6|9078.1|9076.8|9075.3|360
1603779000000|2020-10-27 06:10:00|9078.2|9076.7|9073.8|9072.3|9079.5|9078|9073.4|9071.9|609
1603779300000|2020-10-27 06:15:00|9073.9|9072.4|9074.4|9072.9|9076.5|9073.3|9073|9069.6|403
1603779600000|2020-10-27 06:20:00|9074.3|9072.8|9073.7|9072.8|9074.6|9073.1|9072.6|9071.4|326
1603779900000|2020-10-27 06:25:00|9073.6|9072.7|9074.9|9073.4|9075.3|9073.8|9073.4|9072.2|281
1603780200000|2020-10-27 06:30:00|9074.8|9073.3|9076.7|9075.2|9076.8|9075.6|9074.4|9072.9|301
1603780500000|2020-10-27 06:35:00|9076.6|9075.1|9076.3|9074.8|9078.9|9076.8|9075.7|9071.7|322
1603780800000|2020-10-27 06:40:00|9076.1|9074.6|9078.3|9075.9|9079.9|9077.5|9075.8|9071.3|375
1603781100000|2020-10-27 06:45:00|9078.4|9076.1|9076.3|9075.4|9078.6|9076.5|9076.2|9074.5|289
1603781400000|2020-10-27 06:50:00|9076.2|9075.3|9078|9076.5|9078.6|9077.3|9075.9|9074.7|310
1603781700000|2020-10-27 06:55:00|9077.6|9076.7|9079|9077.5|9080.5|9078.6|9077.6|9075.4|359
1603782000000|2020-10-27 07:00:00|9078.8|9077.3|9082.4|9081.5|9083.8|9081.7|9077.7|9076.2|653
1603782300000|2020-10-27 07:05:00|9082.3|9081.4|9084.7|9083.2|9085.1|9083.8|9082|9081.1|454
1603782600000|2020-10-27 07:10:00|9084.3|9082.8|9082.7|9081.2|9085.7|9084.4|9081.7|9080.5|573
1603782900000|2020-10-27 07:15:00|9082.6|9081.1|9079|9078.1|9083.2|9082.2|9078.4|9077.1|587
1603783200000|2020-10-27 07:20:00|9078.9|9078|9078.6|9077.1|9080.5|9079.4|9078.6|9077.1|454
1603783500000|2020-10-27 07:25:00|9078.7|9077.2|9076.9|9076|9078.8|9077.6|9076.4|9075.3|528
1603783800000|2020-10-27 07:30:00|9076.7|9075.8|9081.2|9080.3|9081.5|9080.3|9076.3|9074.8|451
1603784100000|2020-10-27 07:35:00|9081.1|9080.2|9083.6|9082.7|9083.6|9082.7|9080.8|9079.5|516
1603784400000|2020-10-27 07:40:00|9083.7|9082.8|9083.7|9082.2|9084.3|9082.9|9080.8|9079.9|409
1603784700000|2020-10-27 07:45:00|9083.8|9082.3|9082.5|9081.6|9085|9083.9|9082.5|9081.6|507
1603785000000|2020-10-27 07:50:00|9082.4|9081.5|9080.4|9079.5|9083|9081.9|9080|9079|319
1603785300000|2020-10-27 07:55:00|9080.3|9079.4|9077.2|9076.3|9080.9|9080|9076.3|9075.4|433
1603785600000|2020-10-27 08:00:00|9077.5|9076|9079.2|9078.3|9081.6|9080.7|9077.2|9075.9|754
1603785900000|2020-10-27 08:05:00|9079|9078.1|9080.9|9080|9082.7|9081.7|9078|9077|633
1603786200000|2020-10-27 08:10:00|9080.5|9079.6|9075|9074.1|9081.3|9080.2|9074.1|9072.6|1013
1603786500000|2020-10-27 08:15:00|9075.1|9074.2|9076.5|9075.6|9077.9|9077|9072.9|9071.7|835
1603786800000|2020-10-27 08:20:00|9076.4|9075.5|9075.4|9074.5|9077.6|9076.6|9073.8|9072.9|697
1603787100000|2020-10-27 08:25:00|9075.7|9074.2|9074.7|9073.8|9075.7|9074.6|9070.9|9069.8|746
1603787400000|2020-10-27 08:30:00|9074.8|9073.9|9077.4|9076.5|9078.1|9077.2|9073.5|9072.5|547
1603787700000|2020-10-27 08:35:00|9077.3|9076.4|9076.1|9075.2|9078.6|9077.7|9073.3|9071.8|546
1603788000000|2020-10-27 08:40:00|9076|9075.1|9072.6|9071.7|9077.4|9076.3|9071.3|9070.3|714
1603788300000|2020-10-27 08:45:00|9072.5|9071.6|9071.6|9070.7|9073.1|9071.8|9069|9067.8|637
1603788600000|2020-10-27 08:50:00|9071.8|9070.9|9072.1|9071.2|9072.7|9071.5|9069.1|9067.8|451
1603788900000|2020-10-27 08:55:00|9072|9071.1|9073.1|9071.6|9073.7|9071.7|9069.6|9068.3|471
1603789200000|2020-10-27 09:00:00|9073.8|9070.9|9072|9070.5|9075|9073.3|9070.6|9069.6|500
1603789500000|2020-10-27 09:05:00|9071.8|9070.9|9071.1|9070.2|9074.7|9073.7|9070.9|9069.9|593
1603789800000|2020-10-27 09:10:00|9071|9070.1|9071.2|9069.7|9071.9|9070.4|9068.8|9067.7|646
1603790100000|2020-10-27 09:15:00|9070.9|9070|9072.6|9071.7|9073|9072.1|9070|9068.8|545
1603790400000|2020-10-27 09:20:00|9072.7|9071.8|9071.1|9070.2|9073|9072.1|9069.9|9068.9|623
1603790700000|2020-10-27 09:25:00|9071.2|9070.3|9074.1|9073.2|9075.7|9074.6|9070.6|9069.7|705
1603791000000|2020-10-27 09:30:00|9074.2|9073.3|9073|9072.1|9075.6|9074.4|9071.7|9070.7|520
1603791300000|2020-10-27 09:35:00|9072.8|9071.9|9072.4|9070.9|9076.9|9075.6|9072.1|9070.8|561
1603791600000|2020-10-27 09:40:00|9072.5|9071|9070.3|9068.8|9074.2|9072.8|9069.7|9068.4|549
1603791900000|2020-10-27 09:45:00|9070.4|9068.9|9071.6|9070.7|9072.4|9070.9|9068.5|9067.3|495
1603792200000|2020-10-27 09:50:00|9071.4|9070.5|9072.3|9071.4|9072.7|9071.8|9070.4|9069.1|520
1603792500000|2020-10-27 09:55:00|9072.6|9071.7|9067.7|9066.8|9073.1|9072|9067.4|9066.3|596
1603792800000|2020-10-27 10:00:00|9067.6|9066.7|9066.1|9064.6|9068.8|9067.5|9065.7|9064.4|539
1603793100000|2020-10-27 10:05:00|9065.7|9064.8|9066.3|9065.4|9068.7|9067.7|9065.5|9064.3|468
1603793400000|2020-10-27 10:10:00|9066.2|9065.3|9066.8|9065.9|9069.2|9068|9065.9|9064.9|442
1603793700000|2020-10-27 10:15:00|9067.1|9065.6|9067|9066.1|9068.8|9067.8|9065.7|9064.5|411
1603794000000|2020-10-27 10:20:00|9067.1|9066.2|9067.6|9066.7|9068.9|9067.6|9066.4|9065.4|517
1603794300000|2020-10-27 10:25:00|9067.7|9066.8|9075|9073.5|9075.1|9073.9|9066.7|9065.4|599
1603794600000|2020-10-27 10:30:00|9074.6|9073.7|9073.2|9072.3|9075.1|9074|9070.5|9069.6|549
1603794900000|2020-10-27 10:35:00|9073.3|9072.4|9074.2|9072.7|9075.8|9074.3|9072|9071|543
1603795200000|2020-10-27 10:40:00|9073.8|9072.9|9071.9|9070.4|9074.3|9073.2|9070.6|9069.7|500
1603795500000|2020-10-27 10:45:00|9071.8|9070.3|9072|9071.1|9075|9073.8|9070.8|9069.8|528
1603795800000|2020-10-27 10:50:00|9072.1|9071.2|9068.1|9067.2|9072.2|9071.2|9067.3|9066.1|563
1603796100000|2020-10-27 10:55:00|9068.2|9067.3|9064.1|9062.6|9068.8|9067.4|9063|9061.2|636
1603796400000|2020-10-27 11:00:00|9064|9062.5|9066|9065.1|9067.8|9066|9062.8|9061.2|569
1603796700000|2020-10-27 11:05:00|9066.5|9065.6|9068.2|9067.3|9069.3|9068|9066.5|9065.6|431
1603797000000|2020-10-27 11:10:00|9068.1|9067.2|9068.4|9066.9|9069.4|9068.5|9066.1|9065.2|413
1603797300000|2020-10-27 11:15:00|9068.5|9067|9064|9063.1|9071|9069.9|9064|9063|521
1603797600000|2020-10-27 11:20:00|9064.1|9063.2|9067|9066.1|9068.5|9067.3|9063.2|9062.3|576
1603797900000|2020-10-27 11:25:00|9067.1|9066.2|9065.3|9064.4|9068.4|9067.2|9064.4|9063.5|458
1603798200000|2020-10-27 11:30:00|9065.2|9064.3|9063.1|9062.2|9067.3|9066.1|9063.1|9061.9|487
1603798500000|2020-10-27 11:35:00|9063.2|9062.3|9068.4|9066.9|9068.9|9067.4|9062.5|9061.6|597
1603798800000|2020-10-27 11:40:00|9068.1|9067.2|9067.1|9065.6|9069.1|9067.7|9063.9|9063|604
1603799100000|2020-10-27 11:45:00|9067.3|9065.8|9068.1|9067.2|9069.7|9068.4|9064.2|9063.3|786
1603799400000|2020-10-27 11:50:00|9068|9067.1|9063.5|9062.6|9069.9|9068.7|9062.8|9061.7|619
1603799700000|2020-10-27 11:55:00|9063.7|9062.8|9061.6|9060.7|9064.1|9063|9060.2|9059.3|483
1603800000000|2020-10-27 12:00:00|9061.5|9060.6|9064|9063.1|9064.2|9063.3|9060.6|9059.5|725
1603800300000|2020-10-27 12:05:00|9063.9|9063|9063.4|9062.5|9065.1|9064.2|9062.4|9061.5|451
1603800600000|2020-10-27 12:10:00|9063.3|9062.4|9066|9065.1|9066.6|9065.7|9062.9|9062|460
1603800900000|2020-10-27 12:15:00|9065.9|9065|9071.8|9070.9|9071.9|9071|9065.9|9064.7|658
1603801200000|2020-10-27 12:20:00|9071.5|9070.6|9072.4|9071.5|9074.6|9073.6|9070.2|9069.3|654
1603801500000|2020-10-27 12:25:00|9072.3|9071.4|9076|9072|9076.6|9075.7|9072.1|9071.2|499
1603801800000|2020-10-27 12:30:00|9076.1|9072.1|9071.1|9070.2|9076.2|9073.4|9070.1|9069|543
1603802100000|2020-10-27 12:35:00|9071|9070.1|9072.3|9071.4|9072.7|9071.6|9070.4|9069.2|293
1603802400000|2020-10-27 12:40:00|9072.4|9071.5|9074|9073.1|9074.9|9074|9071.8|9070.8|461
1603802700000|2020-10-27 12:45:00|9074.1|9073.2|9075.4|9074.5|9075.5|9074.6|9073.5|9072.4|341
1603803000000|2020-10-27 12:50:00|9075.5|9074.6|9081.2|9080.3|9081.7|9080.8|9075|9074.1|412
1603803300000|2020-10-27 12:55:00|9081.3|9080.4|9080.2|9074|9081.7|9080.7|9076.9|9074|538
1603803600000|2020-10-27 13:00:00|9078.6|9075.2|9078.6|9077.7|9082|9077.8|9074.8|9073.2|532
1603803900000|2020-10-27 13:05:00|9078.5|9077.6|9073.4|9071.9|9079.3|9078.4|9072.5|9071.5|618
1603804200000|2020-10-27 13:10:00|9073.3|9071.8|9072.4|9071.5|9074|9073.1|9071.4|9070.5|479
1603804500000|2020-10-27 13:15:00|9072.3|9071.4|9071.8|9070.3|9076.4|9075.5|9071.7|9070.3|539
1603804800000|2020-10-27 13:20:00|9071.9|9070.4|9071.9|9071|9073.7|9072.7|9069.5|9068.4|466
1603805100000|2020-10-27 13:25:00|9072.1|9070.6|9072|9071.1|9072.7|9071.6|9069.5|9068.3|446
1603805400000|2020-10-27 13:30:00|9072.7|9071.8|9072.6|9071.7|9073.6|9072.7|9070|9069.1|754
1603805700000|2020-10-27 13:35:00|9072.5|9071.6|9075.6|9074.7|9076.7|9075.5|9071.7|9070.8|735
1603806000000|2020-10-27 13:40:00|9075.7|9074.8|9075.8|9074.9|9077.1|9076.2|9073.3|9072.1|669
1603806300000|2020-10-27 13:45:00|9075.7|9074.8|9080|9079.1|9081.5|9080.3|9074.6|9073.6|680
1603806600000|2020-10-27 13:50:00|9079.9|9079|9080.6|9079.7|9081.5|9080.4|9079.2|9078.3|488
1603806900000|2020-10-27 13:55:00|9080.5|9079.6|9080|9077.6|9082.8|9081.3|9078.6|9077.5|529
1603807200000|2020-10-27 14:00:00|9079.9|9077.5|9078.1|9077.2|9081.9|9080.8|9076.6|9075.4|664
1603807500000|2020-10-27 14:05:00|9078|9077.1|9070.1|9069.2|9078.5|9077.6|9070.1|9069.2|516
1603807800000|2020-10-27 14:10:00|9070|9069.1|9071.4|9070.5|9071.5|9070.5|9069.4|9068.4|457
1603808100000|2020-10-27 14:15:00|9071.5|9070.6|9068.2|9067.3|9071.5|9070.6|9067.5|9066.6|594
1603808400000|2020-10-27 14:20:00|9068|9067.1|9073.8|9072.9|9075.3|9074.4|9067.6|9066.7|637
1603808700000|2020-10-27 14:25:00|9073.9|9073|9075.3|9074.4|9076.6|9075.7|9073.4|9072.5|621
1603809000000|2020-10-27 14:30:00|9075.4|9074.5|9073.8|9072.9|9075.7|9074.8|9073.6|9072.6|656
1603809300000|2020-10-27 14:35:00|9074|9073.1|9070|9069.1|9075.2|9074.1|9069.9|9069|442
1603809600000|2020-10-27 14:40:00|9069.9|9069|9070.6|9069.7|9073.5|9072.5|9069.7|9068.8|542
1603809900000|2020-10-27 14:45:00|9070.7|9069.8|9066.8|9065.9|9073|9072.1|9066.6|9065.7|689
1603810200000|2020-10-27 14:50:00|9066.7|9065.8|9065.7|9064.8|9068.5|9067.4|9065.3|9064.4|531
1603810500000|2020-10-27 14:55:00|9065.6|9064.7|9065.5|9064.6|9068.1|9066.8|9064.2|9063.3|581
1603810800000|2020-10-27 15:00:00|9065.4|9064.5|9069.6|9068.7|9070.4|9069.5|9065.1|9064.1|652
1603811100000|2020-10-27 15:05:00|9069.5|9068.6|9064.8|9063.9|9069.7|9068.8|9064.4|9063.5|490
1603811400000|2020-10-27 15:10:00|9064.9|9064|9062|9061.1|9064.9|9064|9061.6|9060.7|367
1603811700000|2020-10-27 15:15:00|9061.9|9061|9058.5|9057.6|9063.3|9062.4|9058.3|9057.4|419
1603812000000|2020-10-27 15:20:00|9058.4|9057.5|9055|9054.1|9058.6|9057.7|9054.8|9053.9|413
1603812300000|2020-10-27 15:25:00|9054.9|9054|9054.5|9053.6|9057.1|9056.2|9052.8|9051.7|535
1603812600000|2020-10-27 15:30:00|9054.6|9053.7|9056.1|9055.2|9057.8|9056.9|9054.5|9053.6|418
1603812900000|2020-10-27 15:35:00|9056.2|9055.3|9055.6|9054.7|9056.5|9055.6|9053.3|9052.4|498
1603813200000|2020-10-27 15:40:00|9055.7|9054.8|9051.2|9050.3|9057.2|9056.3|9051.1|9049.8|481
1603813500000|2020-10-27 15:45:00|9051.4|9050.5|9051.7|9050.8|9052.8|9051.9|9049.3|9048.4|548
1603813800000|2020-10-27 15:50:00|9051.6|9050.7|9046.9|9046|9054.2|9053.3|9046|9045.1|717
1603814100000|2020-10-27 15:55:00|9047|9046.1|9057.1|9056.2|9057.7|9056.8|9046.5|9045.6|621
1603814400000|2020-10-27 16:00:00|9057.2|9056.3|9056.8|9055.9|9059.4|9058.5|9055.3|9054.4|630
1603814700000|2020-10-27 16:05:00|9056.9|9056|9057.1|9056.2|9057.5|9056.6|9055.5|9054.6|449
1603815000000|2020-10-27 16:10:00|9056.9|9056|9057.2|9056.3|9057.4|9056.5|9055.3|9054.2|450
1603815300000|2020-10-27 16:15:00|9057.3|9056.4|9056|9055.1|9057.6|9056.7|9054.8|9053.9|428
1603815600000|2020-10-27 16:20:00|9055.9|9055|9051.9|9051|9056.2|9055.3|9051.9|9051|514
1603815900000|2020-10-27 16:25:00|9051.7|9050.8|9051.9|9051|9053.9|9053|9051.6|9050.7|364
1603816200000|2020-10-27 16:30:00|9051.8|9050.9|9054.2|9053.3|9055.1|9053.9|9051.2|9050.3|447
1603816500000|2020-10-27 16:35:00|9054.1|9053.2|9053.5|9052.6|9057|9056.1|9053.3|9052|474
1603816800000|2020-10-27 16:40:00|9053.6|9052.7|9052.1|9051.2|9054|9053.1|9052.1|9051.2|401
1603817100000|2020-10-27 16:45:00|9052.2|9051.3|9052.1|9051.2|9053.2|9052.3|9051.4|9050.5|321
1603817400000|2020-10-27 16:50:00|9052.2|9051.3|9051.2|9050.3|9053.9|9053|9051.2|9050.3|331
1603817700000|2020-10-27 16:55:00|9051.1|9050.2|9049.5|9048.6|9052.2|9051.3|9049.1|9048|499
1603818000000|2020-10-27 17:00:00|9049.4|9048.5|9050.9|9050|9051.2|9050.3|9046.7|9045.8|461
1603818300000|2020-10-27 17:05:00|9051.1|9050.2|9049.8|9048.9|9052|9050.9|9048.8|9047.9|342
1603818600000|2020-10-27 17:10:00|9049.9|9049|9052.9|9052|9054.4|9053.5|9049.8|9048.9|432
1603818900000|2020-10-27 17:15:00|9053|9052.1|9053.9|9053|9054.1|9053.2|9052.9|9052|284
1603819200000|2020-10-27 17:20:00|9054|9053.1|9052.7|9051.8|9054.9|9054|9052.6|9051.7|349
1603819500000|2020-10-27 17:25:00|9052.6|9051.7|9052.3|9051.4|9054.2|9053.1|9052.2|9051.3|276
1603819800000|2020-10-27 17:30:00|9052.2|9051.3|9052.1|9051.2|9053.4|9052.5|9051.3|9050.4|319
1603820100000|2020-10-27 17:35:00|9052.2|9051.3|9054.3|9053.4|9054.8|9053.7|9051.5|9050.6|261
1603820400000|2020-10-27 17:40:00|9054.6|9053.1|9054.6|9053.7|9055.4|9054.4|9054.3|9053.1|297
1603820700000|2020-10-27 17:45:00|9054.4|9053.5|9052.8|9051.9|9054.7|9053.6|9052.1|9051.2|253
1603821000000|2020-10-27 17:50:00|9052.9|9052|9051.9|9051|9052.9|9052|9051.6|9050.7|194
1603821300000|2020-10-27 17:55:00|9052.1|9051.2|9051.8|9050.9|9054|9053.1|9051.4|9050.5|336
1603821600000|2020-10-27 18:00:00|9051.7|9050.8|9053|9052.1|9053|9052.1|9051.3|9050.4|233
1603821900000|2020-10-27 18:05:00|9052.9|9052|9053|9052.1|9053.9|9053|9052.8|9051.6|185
1603822200000|2020-10-27 18:10:00|9053.1|9052.2|9054|9053.1|9054.9|9053.9|9053|9052.1|198
1603822500000|2020-10-27 18:15:00|9053.9|9053|9054|9053.1|9054.9|9053.8|9053.4|9052.5|198
1603822800000|2020-10-27 18:20:00|9054.1|9053.2|9054.7|9053.8|9055|9054.1|9053.7|9052.8|209
1603823100000|2020-10-27 18:25:00|9054.8|9053.9|9054|9053.1|9054.9|9054|9053.1|9052.2|207
1603823400000|2020-10-27 18:30:00|9053.9|9053|9054.1|9053.2|9054.2|9053.3|9053.1|9052.2|173
1603823700000|2020-10-27 18:35:00|9054.2|9053.3|9052.9|9052|9054.2|9053.3|9052.4|9051.5|170
1603824000000|2020-10-27 18:40:00|9053|9052.1|9052.4|9051.5|9054.5|9053.6|9052.3|9051.1|267
1603824300000|2020-10-27 18:45:00|9052.3|9051.4|9051.3|9050.4|9052.9|9052|9051.3|9050.4|351
1603824600000|2020-10-27 18:50:00|9051.4|9050.5|9049.7|9048.8|9052.7|9051.8|9049.6|9048.7|364
1603824900000|2020-10-27 18:55:00|9049.6|9048.7|9047.5|9046.6|9050.2|9049.3|9047.1|9046.2|491
1603825200000|2020-10-27 19:00:00|9047.9|9047|9049.9|9049|9049.9|9049|9047.1|9046.2|396
1603825500000|2020-10-27 19:05:00|9049.8|9048.9|9048.6|9047.7|9051.2|9050.3|9048.5|9047.6|317
1603825800000|2020-10-27 19:10:00|9048.7|9047.8|9049.3|9047.8|9049.5|9048.4|9048.4|9047.5|299
1603826100000|2020-10-27 19:15:00|9049|9048.1|9049.4|9048.5|9049.7|9048.8|9048.8|9047.9|234
1603826400000|2020-10-27 19:20:00|9049.5|9048.6|9049.1|9048.2|9049.9|9049|9048.1|9047.2|294
1603826700000|2020-10-27 19:25:00|9049.2|9048.3|9049.2|9048.3|9049.2|9048.3|9048.8|9047.9|127
1603827000000|2020-10-27 19:30:00|9049.3|9048.4|9049.9|9049|9050.3|9049.4|9048.9|9048|197
1603827300000|2020-10-27 19:35:00|9050|9049.1|9049.4|9048.5|9050.5|9049.6|9049.2|9048.2|193
1603827600000|2020-10-27 19:40:00|9049.5|9048.6|9049.1|9048.2|9049.6|9048.7|9048.6|9047.7|161
1603827900000|2020-10-27 19:45:00|9049.2|9048.3|9048|9047.1|9049.5|9048.6|9048|9047.1|205
1603828200000|2020-10-27 19:50:00|9048.1|9047.2|9046|9045.1|9048.3|9047.4|9045.8|9044.9|256
1603828500000|2020-10-27 19:55:00|9045.9|9045|9047.1|9046.2|9047.2|9046.3|9045.7|9044.8|344
1603828800000|2020-10-27 20:00:00|9047.2|9046.3|9047.7|9046.8|9047.9|9047|9046.8|9045.9|219
1603829100000|2020-10-27 20:05:00|9047.6|9046.7|9048|9047.1|9048.3|9047.4|9047.5|9046.4|184
1603829400000|2020-10-27 20:10:00|9048.1|9047.2|9047.9|9047|9048.3|9047.4|9047.6|9046.4|167
1603829700000|2020-10-27 20:15:00|9047.8|9046.9|9048.1|9047.2|9048.3|9047.3|9047.5|9046.6|150
1603830000000|2020-10-27 20:20:00|9048|9047.1|9048.3|9047.4|9048.6|9047.7|9047.7|9046.8|87
1603830300000|2020-10-27 20:25:00|9048.4|9047.5|9048.1|9046.6|9048.7|9047.5|9047.8|9046.6|58
1603830600000|2020-10-27 20:30:00|9048|9046.5|9048.5|9047.6|9048.6|9047.7|9046|9045.1|328
1603830900000|2020-10-27 20:35:00|9048.6|9047.7|9047.3|9046.4|9049.8|9048.5|9046.8|9045.9|415
1603831200000|2020-10-27 20:40:00|9047.2|9046.3|9042.8|9041.3|9048.4|9047.5|9042.3|9041.3|500
1603831500000|2020-10-27 20:45:00|9042.6|9041.7|9041.4|9039.9|9043.6|9042.1|9041.1|9039.6|392
1603831800000|2020-10-27 20:50:00|9041.3|9039.8|9041.7|9040.2|9046.5|9043.5|9041.2|9039.7|642
1603832100000|2020-10-27 20:55:00|9041.8|9040.3|9045.4|9039.6|9046.3|9040.8|9038.4|9035.8|803
1603832400000|2020-10-27 21:00:00|9046.1|9038.7|9049.5|9039.4|9051.1|9044|9043.7|9036.1|132
1603832700000|2020-10-27 21:05:00|9049.8|9037.8|9044.8|9039.6|9051|9042.2|9043.9|9037.2|279
1603833000000|2020-10-27 21:10:00|9046|9039.4|9042.8|9034.8|9047.8|9041.2|9041.2|9032.8|610
1603833300000|2020-10-27 21:15:00|9043|9034.4|9043.4|9035.8|9045.7|9037.4|9041.3|9034|400
1603833600000|2020-10-27 21:20:00|9043.6|9035.3|9040.4|9035.1|9045.6|9036.9|9039.8|9032.7|263
1603833900000|2020-10-27 21:25:00|9042.9|9035.3|9042.2|9033.7|9044.1|9036|9039.7|9031.2|285
1603834200000|2020-10-27 21:30:00|9041.8|9033.8|9040.7|9035.7|9044.3|9036.5|9038.7|9032.7|643
1603834500000|2020-10-27 21:35:00|9040.6|9035.8|9042|9037.1|9047.5|9038.8|9040.6|9035.3|560
1603834800000|2020-10-27 21:40:00|9042.8|9037.2|9041.7|9037|9043.6|9038.1|9040.1|9035.8|403
1603835100000|2020-10-27 21:45:00|9042.3|9036.6|9040.4|9036|9043.4|9037.9|9040.2|9035.3|450
1603835400000|2020-10-27 21:50:00|9040.5|9036.2|9040.2|9036|9043|9037.7|9039.5|9034.7|390
1603835700000|2020-10-27 21:55:00|9040.4|9036.2|9040.4|9035.6|9040.9|9036.7|9038.4|9034.3|981
1603836000000|2020-10-27 22:00:00|9040.3|9035.7|9038.5|9035.8|9042.8|9037.9|9037.6|9032.3|1146
1603836300000|2020-10-27 22:05:00|9038.6|9035.5|9033.4|9031.2|9039.1|9036.4|9032.8|9030.8|1162
1603836600000|2020-10-27 22:10:00|9033.1|9031.6|9034.4|9032.1|9036.5|9034.4|9032.6|9030.9|575
1603836900000|2020-10-27 22:15:00|9033.9|9032.4|9032.3|9030.8|9034.5|9032.5|9032|9029.9|387
1603837200000|2020-10-27 22:20:00|9032.1|9030.6|9032.5|9031|9034.2|9032.4|9029.9|9028.4|414
1603837500000|2020-10-27 22:25:00|9032.6|9031.1|9034.4|9032.9|9035.6|9034.1|9030.7|9029.1|288
1603837800000|2020-10-27 22:30:00|9034.6|9033.1|9037.8|9036.3|9039.1|9037.4|9034.1|9032.6|453
1603838100000|2020-10-27 22:35:00|9037.9|9036.4|9038.8|9037.3|9039|9037.5|9035.7|9034.2|366
1603838400000|2020-10-27 22:40:00|9038.7|9037.2|9042.9|9041.4|9043.5|9042|9038.4|9036.9|394
1603838700000|2020-10-27 22:45:00|9042.8|9041.3|9042|9040.5|9042.9|9041.4|9039.6|9038.1|289
1603839000000|2020-10-27 22:50:00|9041.6|9040.1|9042.5|9041|9043.5|9041.4|9040.9|9039.4|207
1603839300000|2020-10-27 22:55:00|9042.4|9040.9|9043.7|9042.2|9044.5|9043|9042.1|9040.6|232
1603839600000|2020-10-27 23:00:00|9043.8|9042.3|9043.6|9042.1|9044.1|9042.5|9041.6|9040.1|344
1603839900000|2020-10-27 23:05:00|9043.7|9042.2|9043.2|9041.7|9043.8|9042.3|9042.8|9041.3|187
1603840200000|2020-10-27 23:10:00|9043.1|9041.6|9043.1|9041.6|9044.4|9042.9|9043|9041.5|228
1603840500000|2020-10-27 23:15:00|9043.2|9041.7|9041.7|9040.2|9043.2|9041.8|9041.3|9039.9|283
1603840800000|2020-10-27 23:20:00|9041.8|9040.3|9040.6|9039.7|9042.3|9040.9|9040.6|9039.6|241
1603841100000|2020-10-27 23:25:00|9040.5|9039.6|9041.2|9039.7|9041.8|9040.6|9040.5|9039.2|251
1603841400000|2020-10-27 23:30:00|9041.3|9039.8|9041.2|9039.7|9041.7|9040.2|9040.4|9039.1|207
1603841700000|2020-10-27 23:35:00|9041.1|9039.6|9040.7|9039.2|9042.8|9041.4|9040.5|9039|216
1603842000000|2020-10-27 23:40:00|9040.8|9039.3|9042.6|9041.1|9042.7|9041.3|9040.4|9039.2|227
1603842300000|2020-10-27 23:45:00|9042.7|9041.2|9040.9|9040|9042.7|9041.4|9040.8|9039.4|148
1603842600000|2020-10-27 23:50:00|9040.8|9039.9|9042|9041.1|9042.3|9041.2|9040.8|9039.4|231
1603842900000|2020-10-27 23:55:00|9042.1|9041.2|9042.4|9040.9|9042.6|9041.3|9041.1|9040.1|206
1603843200000|2020-10-28 00:00:00|9042.5|9041|9042|9040.5|9043.1|9041.7|9041.1|9039.6|374
1603843500000|2020-10-28 00:05:00|9041.9|9040.4|9042.4|9041.5|9043.3|9042.1|9041.7|9040.2|365
1603843800000|2020-10-28 00:10:00|9042.3|9041.4|9038.9|9038|9042.5|9041.6|9038.7|9037.4|364
1603844100000|2020-10-28 00:15:00|9039.1|9038.2|9039.7|9038.2|9040|9038.8|9038.2|9036.9|278
1603844400000|2020-10-28 00:20:00|9039.8|9038.3|9039.1|9038.2|9040|9038.7|9038.4|9037.1|369
1603844700000|2020-10-28 00:25:00|9039.2|9038.3|9040.9|9037.8|9043|9039|9038.1|9035.4|327
1603845000000|2020-10-28 00:30:00|9041.7|9037.2|9039.7|9038.2|9042.3|9039|9039.4|9035.3|614
1603845300000|2020-10-28 00:35:00|9040.5|9037.4|9040.2|9038.7|9042.4|9039.5|9039.5|9035.7|609
1603845600000|2020-10-28 00:40:00|9039.8|9038.9|9037|9035.5|9041.1|9039.7|9036.9|9035.4|358
1603845900000|2020-10-28 00:45:00|9037.1|9035.6|9037.9|9036.4|9038.5|9037.4|9036.1|9034.9|372
1603846200000|2020-10-28 00:50:00|9037.8|9036.3|9037|9035.5|9038.8|9037.5|9036.2|9034.7|531
1603846500000|2020-10-28 00:55:00|9037.1|9035.6|9038.7|9037.2|9038.7|9037.2|9036|9034.8|546
1603846800000|2020-10-28 01:00:00|9038.6|9037.1|9042.3|9040.8|9042.8|9041.3|9037.6|9036.3|403
1603847100000|2020-10-28 01:05:00|9042.2|9040.7|9043.5|9042.6|9044|9043|9041.1|9039.8|309
1603847400000|2020-10-28 01:10:00|9043.6|9042.7|9042|9040.5|9043.9|9042.7|9041.5|9040.3|265
1603847700000|2020-10-28 01:15:00|9041.9|9040.4|9042.3|9041.4|9044.7|9043.4|9041|9039.7|398
1603848000000|2020-10-28 01:20:00|9042.4|9041.5|9042.5|9041.6|9043.5|9042.3|9041.5|9040.3|331
1603848300000|2020-10-28 01:25:00|9042.7|9041.2|9041.4|9039.9|9042.9|9041.7|9040.4|9039.3|304
1603848600000|2020-10-28 01:30:00|9041|9040.1|9039.5|9038|9042.1|9040.8|9039|9037.7|357
1603848900000|2020-10-28 01:35:00|9039.4|9037.9|9039.7|9038.8|9040.1|9039|9038.4|9037.2|315
1603849200000|2020-10-28 01:40:00|9040|9038.5|9040.7|9039.2|9040.8|9039.5|9038.3|9037.4|279
1603849500000|2020-10-28 01:45:00|9040.8|9039.3|9040.3|9038.8|9041|9039.7|9039.7|9038.4|339
1603849800000|2020-10-28 01:50:00|9040|9039.1|9038.1|9036.6|9040.5|9039.2|9037.8|9036.3|269
1603850100000|2020-10-28 01:55:00|9038|9036.5|9037.4|9036.5|9038.1|9036.8|9035.6|9034.4|323
1603850400000|2020-10-28 02:00:00|9037.5|9036.6|9035.8|9034.3|9037.9|9036.7|9035.1|9034|308
1603850700000|2020-10-28 02:05:00|9035.7|9034.2|9038|9037.1|9038|9037.1|9035.5|9034.2|233
1603851000000|2020-10-28 02:10:00|9037.9|9037|9037.7|9036.8|9038.6|9037.4|9037|9035.8|199
1603851300000|2020-10-28 02:15:00|9037.8|9036.9|9037.2|9035.7|9038.1|9037.2|9036.9|9035.6|170
1603851600000|2020-10-28 02:20:00|9037.3|9035.8|9038.3|9036.8|9038.3|9037.1|9036.6|9035.4|209
1603851900000|2020-10-28 02:25:00|9038.2|9036.7|9035.5|9034|9038.3|9037.2|9035.2|9034|272
1603852200000|2020-10-28 02:30:00|9035.1|9034.2|9036.2|9035.3|9036.6|9035.5|9034|9032.6|401
1603852500000|2020-10-28 02:35:00|9036.3|9035.4|9035.7|9034.8|9036.9|9035.7|9035.6|9034.5|267
1603852800000|2020-10-28 02:40:00|9035.8|9034.9|9035.6|9034.1|9036.1|9035|9034.7|9033.6|289
1603853100000|2020-10-28 02:45:00|9035.4|9034.5|9035.9|9035|9036.4|9035.3|9034.4|9033.5|282
1603853400000|2020-10-28 02:50:00|9036|9035.1|9036.5|9035.6|9038|9036.9|9035.5|9034.2|236
1603853700000|2020-10-28 02:55:00|9036.4|9035.5|9036.7|9035.8|9037.3|9036.2|9036|9034.9|178
1603854000000|2020-10-28 03:00:00|9036.6|9035.7|9035.9|9035|9037.1|9036|9035.9|9034.7|173
1603854300000|2020-10-28 03:05:00|9035.8|9034.9|9035.6|9034.1|9036.3|9035|9035.2|9034|143
1603854600000|2020-10-28 03:10:00|9035.5|9034|9035.2|9034.3|9035.8|9034.6|9034.8|9033.6|181
1603854900000|2020-10-28 03:15:00|9035.4|9033.9|9036.1|9035.2|9036.9|9035.8|9035.2|9033.9|161
1603855200000|2020-10-28 03:20:00|9036.2|9035.3|9037.2|9035.7|9037.4|9036.2|9036|9034.8|127
1603855500000|2020-10-28 03:25:00|9037|9036.1|9036.9|9036|9037.4|9036.4|9036.7|9035.6|138
1603855800000|2020-10-28 03:30:00|9036.8|9035.9|9036.3|9034.8|9037.2|9036.1|9035.9|9034.8|194
1603856100000|2020-10-28 03:35:00|9036.4|9034.9|9037.4|9035.9|9038.2|9037.1|9036.1|9034.9|166
1603856400000|2020-10-28 03:40:00|9037.3|9036.4|9037.2|9036.3|9037.8|9036.5|9036.8|9035.5|113
1603856700000|2020-10-28 03:45:00|9037.4|9036.5|9037.1|9035.6|9038.4|9037.2|9036.8|9035.6|155
1603857000000|2020-10-28 03:50:00|9036.8|9035.9|9036.3|9035.4|9037.3|9036.2|9036.3|9035.1|139
1603857300000|2020-10-28 03:55:00|9036.4|9035.5|9035.9|9035|9036.7|9035.5|9035.1|9033.9|143
1603857600000|2020-10-28 04:00:00|9036|9035.1|9035.2|9033.7|9036.1|9035.1|9034.3|9033|168
1603857900000|2020-10-28 04:05:00|9035|9034.1|9034.7|9033.2|9035.5|9034.5|9034.1|9032.8|191
1603858200000|2020-10-28 04:10:00|9034.4|9033.5|9034.4|9033.5|9035.3|9034.2|9034.1|9032.9|229
1603858500000|2020-10-28 04:15:00|9034.5|9033.6|9035|9033.5|9035.5|9034|9034.2|9033.1|144
1603858800000|2020-10-28 04:20:00|9035.1|9033.6|9034.6|9033.1|9035.2|9033.8|9033.9|9032.4|106
1603859100000|2020-10-28 04:25:00|9034.5|9033|9034.1|9032.6|9034.7|9033.2|9033.8|9032.5|121
1603859400000|2020-10-28 04:30:00|9034|9032.5|9034.5|9033|9034.8|9033.4|9033.9|9032.4|111
1603859700000|2020-10-28 04:35:00|9034.4|9032.9|9034|9032.5|9034.6|9033.2|9033.4|9032.4|115
1603860000000|2020-10-28 04:40:00|9034.1|9032.6|9033.1|9031.6|9034.3|9032.8|9032.5|9031.2|116
1603860300000|2020-10-28 04:45:00|9033.2|9031.7|9032.8|9031.3|9033.2|9031.9|9032.2|9031|67
1603860600000|2020-10-28 04:50:00|9032.7|9031.2|9032.7|9031.2|9033.1|9031.8|9032.3|9031.1|78
1603860900000|2020-10-28 04:55:00|9032.8|9031.3|9033.2|9031.7|9033.3|9032|9032.4|9031.1|96
1603861200000|2020-10-28 05:00:00|9033.1|9031.6|9032.7|9031.2|9033.5|9032.4|9032.2|9031.1|178
1603861500000|2020-10-28 05:05:00|9032.8|9031.3|9032.7|9031.8|9033.1|9031.9|9032.4|9031.2|126
1603861800000|2020-10-28 05:10:00|9032.6|9031.7|9032.2|9031.3|9033|9031.9|9032.1|9030.9|144
1603862100000|2020-10-28 05:15:00|9032.6|9031.1|9031.6|9030.1|9032.6|9031.4|9031.2|9030|167
1603862400000|2020-10-28 05:20:00|9031.7|9030.2|9031.1|9029.6|9031.8|9030.5|9030.8|9029.6|152
1603862700000|2020-10-28 05:25:00|9031.2|9029.7|9029.9|9028.4|9031.2|9030.2|9029.2|9028.3|202
1603863000000|2020-10-28 05:30:00|9029.8|9028.3|9031|9029.5|9031|9029.8|9029.4|9028.2|169
1603863300000|2020-10-28 05:35:00|9030.9|9029.4|9030.5|9029.6|9031.3|9030|9030|9028.9|165
1603863600000|2020-10-28 05:40:00|9030.6|9029.7|9032|9031.1|9032.3|9031.4|9030.3|9029.1|195
1603863900000|2020-10-28 05:45:00|9031.9|9031|9032.1|9031.2|9032.3|9031.4|9031.1|9029.9|243
1603864200000|2020-10-28 05:50:00|9032.2|9031.3|9030.9|9030|9032.8|9031.6|9030.1|9029.2|220
1603864500000|2020-10-28 05:55:00|9031|9030.1|9034.3|9032.8|9034.5|9033.3|9031|9029.8|302
1603864800000|2020-10-28 06:00:00|9034.2|9032.7|9031.4|9029.9|9034.3|9033.2|9031|9029.7|314
1603865100000|2020-10-28 06:05:00|9031.3|9029.8|9029|9028.1|9031.5|9030.3|9028.4|9027.5|374
1603865400000|2020-10-28 06:10:00|9029.1|9028.2|9024.2|9022.7|9029.4|9028.5|9022.5|9021|386
1603865700000|2020-10-28 06:15:00|9024.3|9022.8|9023.7|9022.2|9024.9|9023.4|9021.9|9020.4|427
1603866000000|2020-10-28 06:20:00|9023.6|9022.1|9024.4|9022.9|9024.5|9023.2|9021.4|9020.4|324
1603866300000|2020-10-28 06:25:00|9024.5|9023|9022.9|9022|9024.9|9023.7|9022|9020.5|200
1603866600000|2020-10-28 06:30:00|9023|9022.1|9024.9|9024|9025.9|9024.8|9020.4|9019.4|313
1603866900000|2020-10-28 06:35:00|9025|9024.1|9025.5|9024.6|9025.9|9024.9|9022.9|9021.7|360
1603867200000|2020-10-28 06:40:00|9025.4|9024.5|9026.2|9025.3|9026.4|9025.5|9024.8|9023.7|212
1603867500000|2020-10-28 06:45:00|9026.1|9025.2|9025.4|9024.5|9026.7|9025.5|9025.1|9023.7|224
1603867800000|2020-10-28 06:50:00|9025.5|9024.6|9018.8|9017.3|9026.2|9025.3|9017.9|9016.5|767
1603868100000|2020-10-28 06:55:00|9018.9|9017.4|9017.3|9015.8|9019.2|9017.9|9016.1|9015|578
1603868400000|2020-10-28 07:00:00|9017.4|9015.9|9021.1|9020.2|9021.9|9020.7|9016.1|9014.9|631
1603868700000|2020-10-28 07:05:00|9021|9020.1|9020.5|9019.6|9022.7|9021.3|9019.7|9018.7|478
1603869000000|2020-10-28 07:10:00|9020.4|9019.5|9016.1|9014.6|9021.1|9019.8|9015.4|9014.3|548
1603869300000|2020-10-28 07:15:00|9015.7|9014.8|9017.1|9015.6|9017.8|9016.6|9015.4|9014.1|586
1603869600000|2020-10-28 07:20:00|9017|9015.5|9022.5|9021|9022.6|9021.4|9016.6|9015.3|522
1603869900000|2020-10-28 07:25:00|9022.4|9020.9|9023.9|9022.4|9024.8|9023.5|9021.8|9020.6|549
1603870200000|2020-10-28 07:30:00|9024|9022.5|9023.5|9022|9025|9023.8|9022.2|9020.8|594
1603870500000|2020-10-28 07:35:00|9023.3|9022.4|9025.4|9024.5|9026.8|9025.9|9023.3|9022.1|482
1603870800000|2020-10-28 07:40:00|9025.2|9024.3|9026.9|9026|9027.3|9026|9022.3|9021.1|636
1603871100000|2020-10-28 07:45:00|9026.8|9025.9|9030|9029.1|9030.8|9029.7|9026.5|9025.4|614
1603871400000|2020-10-28 07:50:00|9030.1|9029.2|9028.1|9027.2|9032.1|9031|9027.8|9026.7|506
1603871700000|2020-10-28 07:55:00|9028.3|9026.8|9033.4|9032.5|9034|9032.8|9027.8|9026.7|575
1603872000000|2020-10-28 08:00:00|9033.5|9032.6|9032.9|9032|9035.2|9033.9|9029.6|9028.6|700
1603872300000|2020-10-28 08:05:00|9032.6|9031.7|9039.5|9038|9040.1|9039|9031.8|9030.8|673
1603872600000|2020-10-28 08:10:00|9039.8|9038.3|9037|9035.5|9040.3|9038.9|9034.1|9032.9|683
1603872900000|2020-10-28 08:15:00|9036.1|9034.6|9038|9037.1|9041.9|9040.8|9035.2|9034.1|787
1603873200000|2020-10-28 08:20:00|9037.9|9037|9036.8|9035.9|9039.5|9038.6|9035.7|9034.8|747
1603873500000|2020-10-28 08:25:00|9037|9036.1|9037.5|9036.6|9038|9037.1|9032.1|9031.2|859
1603873800000|2020-10-28 08:30:00|9037.6|9036.7|9047.8|9046.9|9049.4|9048|9036.3|9035.4|1056
1603874100000|2020-10-28 08:35:00|9047.9|9047|9047.4|9045.9|9049.3|9048.2|9044.1|9043.2|749
1603874400000|2020-10-28 08:40:00|9047.5|9046|9044.5|9043|9048.7|9047.8|9044.1|9042.6|800
1603874700000|2020-10-28 08:45:00|9044.3|9042.8|9045.6|9044.7|9045.7|9044.8|9039.9|9038.8|694
1603875000000|2020-10-28 08:50:00|9045.7|9044.8|9050.8|9049.3|9052.5|9051.6|9044.2|9043.2|912
1603875300000|2020-10-28 08:55:00|9050.5|9049.6|9049.7|9048.8|9054.5|9053|9049.5|9048.2|837
1603875600000|2020-10-28 09:00:00|9049.8|9048.9|9053.5|9052.6|9054|9053|9046.7|9045.5|945
1603875900000|2020-10-28 09:05:00|9053.6|9052.1|9052.7|9051.2|9054.5|9053.4|9049.2|9047.8|713
1603876200000|2020-10-28 09:10:00|9052.6|9051.1|9050.9|9050|9055.5|9054.3|9047.9|9046.7|765
1603876500000|2020-10-28 09:15:00|9050.8|9049.9|9059|9057.5|9059.9|9058.8|9048.1|9047.2|829
1603876800000|2020-10-28 09:20:00|9058.9|9057.4|9064.3|9063.4|9067.1|9066|9057.1|9055.6|1029
1603877100000|2020-10-28 09:25:00|9064.5|9063.6|9054.8|9053.3|9066.5|9065.3|9052.8|9051.6|924
1603877400000|2020-10-28 09:30:00|9054.9|9053.4|9055.3|9054.4|9058.7|9057.6|9053.1|9051.8|797
1603877700000|2020-10-28 09:35:00|9055.4|9054.5|9057.7|9056.8|9060.4|9059.3|9055.3|9054.4|761
1603878000000|2020-10-28 09:40:00|9058.1|9056.6|9056.1|9054.6|9059.5|9058.6|9054.1|9053.2|837
1603878300000|2020-10-28 09:45:00|9055.6|9054.7|9060|9059.1|9061.5|9060.4|9055.5|9054.4|836
1603878600000|2020-10-28 09:50:00|9060.1|9059.2|9061.1|9060.2|9062.8|9061.6|9058.7|9057.2|651
1603878900000|2020-10-28 09:55:00|9061|9060.1|9057.4|9055.9|9063.3|9062|9056.4|9055.3|745
1603879200000|2020-10-28 10:00:00|9057.5|9056|9055.3|9054.4|9059.8|9058.8|9054|9053.1|800
1603879500000|2020-10-28 10:05:00|9055.4|9054.5|9051.9|9051|9056.6|9055.2|9051.7|9050.6|715
1603879800000|2020-10-28 10:10:00|9051.8|9050.9|9051.5|9050|9053.9|9052.8|9050.1|9049|793
1603880100000|2020-10-28 10:15:00|9051.6|9050.1|9054.5|9053.6|9056.4|9055.5|9051|9049.8|604
1603880400000|2020-10-28 10:20:00|9054.6|9053.7|9055.2|9054.3|9056.8|9055.9|9052.8|9051.9|671
1603880700000|2020-10-28 10:25:00|9055.3|9054.4|9055.6|9054.7|9058.5|9057.3|9054.8|9053.8|578
1603881000000|2020-10-28 10:30:00|9055.7|9054.8|9055.2|9053.7|9057.3|9056.4|9054|9053.1|679
1603881300000|2020-10-28 10:35:00|9055.3|9053.8|9051.4|9050.5|9056.2|9055|9051.1|9050.2|765
1603881600000|2020-10-28 10:40:00|9051.5|9050.6|9048.8|9047.9|9052.5|9051.2|9048.4|9047.5|501
1603881900000|2020-10-28 10:45:00|9048.7|9047.8|9047.8|9046.9|9050.5|9049|9044.9|9043.8|655
1603882200000|2020-10-28 10:50:00|9047.9|9047|9048.9|9048|9051.5|9050.4|9046.4|9045.4|689
1603882500000|2020-10-28 10:55:00|9048.8|9047.9|9052.4|9047.2|9053|9049.8|9045.9|9045|716
1603882800000|2020-10-28 11:00:00|9053|9046.9|9052.9|9052|9053.3|9052.2|9049|9046.9|672
1603883100000|2020-10-28 11:05:00|9052.8|9051.9|9045.4|9044.5|9052.8|9051.9|9045.4|9044.4|761
1603883400000|2020-10-28 11:10:00|9045.5|9044.6|9047.5|9046.6|9049.3|9048.4|9045.1|9044|655
1603883700000|2020-10-28 11:15:00|9047.3|9046.4|9048|9047.1|9048.2|9047.3|9045.6|9044.7|588
1603884000000|2020-10-28 11:20:00|9047.7|9046.8|9051.6|9050.7|9051.8|9050.9|9044.5|9043.5|591
1603884300000|2020-10-28 11:25:00|9051.5|9050.6|9051.1|9050.2|9054.1|9053.1|9050.5|9049.5|591
1603884600000|2020-10-28 11:30:00|9051|9050.1|9051.7|9050.8|9053.6|9052.5|9050.4|9049.5|629
1603884900000|2020-10-28 11:35:00|9052|9050.5|9051.7|9050.8|9053.8|9052.4|9049.6|9048.7|705
1603885200000|2020-10-28 11:40:00|9051.8|9050.9|9052.6|9051.7|9053.6|9052.5|9049.4|9048.1|722
1603885500000|2020-10-28 11:45:00|9052.7|9051.8|9054.7|9053.8|9058|9056.9|9052.5|9051.6|730
1603885800000|2020-10-28 11:50:00|9054.4|9053.5|9058.8|9057.9|9059|9058.1|9054.1|9053.2|716
1603886100000|2020-10-28 11:55:00|9058.9|9058|9059.1|9057.6|9059.8|9058.5|9055.7|9054.7|639
1603886400000|2020-10-28 12:00:00|9059|9057.5|9059.1|9058.2|9061.3|9060.1|9057|9055.8|771
1603886700000|2020-10-28 12:05:00|9059.2|9058.3|9056.4|9055.5|9061|9060.1|9056.3|9055|561
1603887000000|2020-10-28 12:10:00|9056.7|9055.2|9055.3|9053.8|9056.9|9055.6|9053.9|9052.5|664
1603887300000|2020-10-28 12:15:00|9055.5|9054|9055.8|9054.9|9056.2|9054.9|9053.5|9052.5|544
1603887600000|2020-10-28 12:20:00|9055.9|9055|9058.2|9057.3|9060.7|9059.5|9055.8|9054.8|628
1603887900000|2020-10-28 12:25:00|9058.1|9057.2|9061.7|9060.2|9063|9060.8|9056.7|9055.5|679
1603888200000|2020-10-28 12:30:00|9061.4|9060.5|9061.5|9060|9065.3|9061.4|9058.3|9057.2|909
1603888500000|2020-10-28 12:35:00|9061.4|9060.6|9073.5|9072.6|9075|9073.7|9060.9|9059.9|911
1603888800000|2020-10-28 12:40:00|9073.6|9072.7|9071.1|9070.2|9076.8|9075.5|9071|9069.8|989
1603889100000|2020-10-28 12:45:00|9071.2|9070.3|9071.2|9070.3|9072.3|9070.9|9066.4|9065.3|913
1603889400000|2020-10-28 12:50:00|9071.1|9070.2|9063.4|9061.9|9073.5|9072.4|9062.9|9061.9|915
1603889700000|2020-10-28 12:55:00|9063.3|9061.8|9061.9|9061|9067.9|9066.9|9061.2|9060|828
1603890000000|2020-10-28 13:00:00|9061.7|9060.8|9061|9060.1|9064.2|9062.7|9060.6|9059.4|774
1603890300000|2020-10-28 13:05:00|9060.9|9060|9061.6|9060.7|9063.1|9062.2|9056.2|9055.3|956
1603890600000|2020-10-28 13:10:00|9061.5|9060.6|9067|9065.5|9068|9066|9061.1|9060.2|748
1603890900000|2020-10-28 13:15:00|9067.1|9065.6|9063.8|9062.9|9068.1|9066.7|9063.5|9062.5|800
1603891200000|2020-10-28 13:20:00|9063.9|9063|9059.1|9058.2|9064.4|9063.1|9058.2|9056.9|756
1603891500000|2020-10-28 13:25:00|9059.3|9058.4|9057.9|9057|9062.4|9061.5|9056.9|9055.8|744
1603891800000|2020-10-28 13:30:00|9058|9057.1|9064.4|9063.5|9064.6|9063.7|9057.2|9055.9|1007
1603892100000|2020-10-28 13:35:00|9064.3|9063.4|9056.4|9055.5|9065|9064.1|9054.1|9052.9|932
1603892400000|2020-10-28 13:40:00|9056.8|9055.3|9053|9052.1|9058.5|9057.6|9052.2|9051.2|838
1603892700000|2020-10-28 13:45:00|9052.8|9051.9|9054.9|9054|9057.7|9056.8|9051.9|9050.7|892
1603893000000|2020-10-28 13:50:00|9054.8|9053.9|9059.8|9058.9|9061.9|9061|9053|9051.5|993
1603893300000|2020-10-28 13:55:00|9059.9|9059|9057.6|9056.1|9063.2|9061.8|9055.2|9054.2|892
1603893600000|2020-10-28 14:00:00|9057.7|9056.2|9038.5|9037|9058|9056.5|9022.8|9016|1776
1603893900000|2020-10-28 14:05:00|9038.6|9037.1|9037.9|9036.4|9042.8|9041.3|9035.1|9033.9|985
1603894200000|2020-10-28 14:10:00|9037.8|9036.3|9040.4|9039.5|9042.2|9041|9036.3|9035.3|770
1603894500000|2020-10-28 14:15:00|9040.7|9039.2|9042.1|9040.6|9046.6|9045.1|9038.5|9037.4|881
1603894800000|2020-10-28 14:20:00|9042|9040.5|9041.7|9040.8|9044|9042.7|9038.7|9037.3|885
1603895100000|2020-10-28 14:25:00|9041.8|9040.9|9043.3|9041.8|9049|9047.6|9040.9|9039.5|1036
1603895400000|2020-10-28 14:30:00|9043.2|9041.7|9041.9|9040.4|9048.3|9047.2|9040.4|9039.2|1146
1603895700000|2020-10-28 14:35:00|9042|9040.5|9039.4|9037.9|9042.5|9041.4|9036.6|9035.3|1055
1603896000000|2020-10-28 14:40:00|9039.3|9037.8|9036.5|9035.6|9039.3|9038.1|9034.2|9033.1|934
1603896300000|2020-10-28 14:45:00|9036.7|9035.2|9034.5|9033.6|9037.5|9036.4|9033.6|9032.6|683
1603896600000|2020-10-28 14:50:00|9034.4|9033.5|9039.3|9038.4|9039.9|9038.7|9032.1|9031|890
1603896900000|2020-10-28 14:55:00|9039.2|9038.3|9039|9038.1|9043.3|9042.2|9037.7|9036.5|643
1603897200000|2020-10-28 15:00:00|9038.9|9038|9038.5|9037|9040.1|9038.9|9032.6|9031.5|932
1603897500000|2020-10-28 15:05:00|9038.7|9037.2|9033.8|9032.3|9039.2|9038|9031.5|9030.4|1053
1603897800000|2020-10-28 15:10:00|9033.4|9032.5|9034.1|9033.2|9036.4|9035.2|9031.3|9030.4|902
1603898100000|2020-10-28 15:15:00|9034|9033.1|9028.9|9028|9034.3|9033.1|9027.8|9026.5|784
1603898400000|2020-10-28 15:20:00|9029|9028.1|9032.8|9031.9|9033.7|9032.6|9027.6|9026.7|730
1603898700000|2020-10-28 15:25:00|9032.7|9031.8|9018.5|9017|9032.9|9032|9018.2|9017|757
1603899000000|2020-10-28 15:30:00|9018.6|9017.1|9028.1|9026.6|9028.2|9027.1|9018.3|9016.9|871
1603899300000|2020-10-28 15:35:00|9028.3|9026.8|9029|9027.5|9030.1|9028.8|9027|9025.7|813
1603899600000|2020-10-28 15:40:00|9029.6|9028.1|9028.2|9027.3|9030.2|9029|9025.3|9024|742
1603899900000|2020-10-28 15:45:00|9028.1|9027.2|9030.8|9029.9|9032.7|9031.5|9027.8|9026.8|746
1603900200000|2020-10-28 15:50:00|9030.9|9030|9033.5|9032|9033.9|9032.8|9027|9026.1|714
1603900500000|2020-10-28 15:55:00|9033.4|9032.6|9041.7|9040.8|9043.2|9042.3|9033.4|9032.1|989
1603900800000|2020-10-28 16:00:00|9041.6|9040.7|9044|9043.1|9045.2|9044.3|9040.3|9038.8|922
1603901100000|2020-10-28 16:05:00|9043.9|9043|9047.4|9046.5|9049.2|9048.1|9043.6|9042.6|769
1603901400000|2020-10-28 16:10:00|9047.3|9046.4|9048.2|9047.3|9051.5|9050.5|9046.8|9045.9|742
1603901700000|2020-10-28 16:15:00|9048.3|9046.8|9051.4|9050.5|9054.5|9053.3|9046.9|9045.9|713
1603902000000|2020-10-28 16:20:00|9051.5|9050.6|9054.4|9053.5|9057.3|9056.4|9051.3|9050.1|710
1603902300000|2020-10-28 16:25:00|9054.6|9053.7|9058.3|9057.4|9060.5|9059.4|9052.9|9052|607
1603902600000|2020-10-28 16:30:00|9058.2|9057.3|9054.5|9053.6|9062|9060.6|9054.5|9053.5|828
1603902900000|2020-10-28 16:35:00|9054.6|9053.7|9053.6|9052.1|9055.3|9054.1|9050.9|9049.7|722
1603903200000|2020-10-28 16:40:00|9053.7|9052.2|9050.1|9049.2|9054.9|9053.6|9050.1|9048.8|685
1603903500000|2020-10-28 16:45:00|9050.2|9049.3|9050.3|9048.8|9052.8|9051.4|9048|9046.9|497
1603903800000|2020-10-28 16:50:00|9050.4|9048.9|9054.5|9053.6|9055.7|9054.5|9050.1|9048.8|626
1603904100000|2020-10-28 16:55:00|9054.2|9053.3|9053.1|9051.6|9054.5|9053.5|9051.5|9050.4|723
1603904400000|2020-10-28 17:00:00|9053|9052.1|9049.2|9048.3|9053.2|9052.3|9048.6|9047.7|692
1603904700000|2020-10-28 17:05:00|9049.6|9048.1|9050.6|9049.7|9051.1|9050.2|9049|9048|469
1603905000000|2020-10-28 17:10:00|9050.7|9049.8|9049.9|9049|9052.1|9051|9048.5|9047.4|546
1603905300000|2020-10-28 17:15:00|9050|9049.1|9050.2|9049.3|9051.4|9050.2|9049.1|9048|541
1603905600000|2020-10-28 17:20:00|9050.5|9049|9049.7|9048.8|9050.8|9049.5|9049|9048|500
1603905900000|2020-10-28 17:25:00|9049.8|9048.9|9048.2|9047.3|9050.1|9049.2|9047.3|9046.4|544
1603906200000|2020-10-28 17:30:00|9048.3|9047.4|9050.1|9049.2|9051.5|9050.5|9048|9046.6|409
1603906500000|2020-10-28 17:35:00|9050.5|9049|9048.8|9047.9|9050.9|9049.7|9048.6|9047.7|452
1603906800000|2020-10-28 17:40:00|9048.9|9048|9051.6|9050.1|9051.7|9050.2|9048.6|9047.4|341
1603907100000|2020-10-28 17:45:00|9051.5|9050|9048.8|9047.9|9053.3|9052.1|9048.7|9047.8|472
1603907400000|2020-10-28 17:50:00|9048.7|9047.8|9046.9|9046|9049.9|9048.7|9046.8|9045.6|566
1603907700000|2020-10-28 17:55:00|9047|9046.1|9046.3|9045.4|9048.1|9047.1|9045.9|9044.8|418
1603908000000|2020-10-28 18:00:00|9046.5|9045.6|9046.1|9045.2|9047.9|9046.6|9045.9|9044.8|452
1603908300000|2020-10-28 18:05:00|9046.2|9045.3|9049.5|9048.6|9050|9049.1|9046.1|9045.2|398
1603908600000|2020-10-28 18:10:00|9049.4|9048.5|9050.5|9049.6|9050.9|9049.7|9048.9|9048|336
1603908900000|2020-10-28 18:15:00|9050.4|9049.5|9049.5|9048.6|9050.7|9049.8|9049.3|9048.2|280
1603909200000|2020-10-28 18:20:00|9049.4|9048.5|9047.4|9046.5|9049.5|9048.6|9047|9046.1|355
1603909500000|2020-10-28 18:25:00|9047.5|9046.6|9049.1|9047.6|9050|9049.1|9047.1|9046.2|428
1603909800000|2020-10-28 18:30:00|9049|9047.5|9048.4|9047.5|9050.4|9049.2|9048.2|9047.3|447
1603910100000|2020-10-28 18:35:00|9048.5|9047.6|9049.8|9048.9|9050.7|9049.8|9048.4|9047.5|308
1603910400000|2020-10-28 18:40:00|9049.7|9048.8|9049|9048.1|9050.4|9049.4|9047.9|9047|406
1603910700000|2020-10-28 18:45:00|9048.8|9047.9|9049.1|9048.2|9049.6|9048.7|9047.9|9047|417
1603911000000|2020-10-28 18:50:00|9049|9048.1|9047.5|9046|9049.7|9048.8|9047|9046|436
1603911300000|2020-10-28 18:55:00|9047.6|9046.1|9045.3|9043.8|9047.6|9046.3|9042.5|9041.6|568
1603911600000|2020-10-28 19:00:00|9045.1|9043.6|9049.7|9048.8|9049.7|9048.8|9045.1|9043.6|659
1603911900000|2020-10-28 19:05:00|9049.8|9048.9|9049.1|9048.2|9050|9048.9|9047.7|9046.8|499
1603912200000|2020-10-28 19:10:00|9049.2|9048.3|9048.4|9046.9|9050.2|9048.4|9047.8|9046.3|486
1603912500000|2020-10-28 19:15:00|9048.3|9046.8|9050.6|9049.1|9051.4|9049.6|9048|9046.7|594
1603912800000|2020-10-28 19:20:00|9050.7|9049.2|9049|9048.1|9051.9|9050.4|9048.7|9047.5|465
1603913100000|2020-10-28 19:25:00|9049.3|9047.8|9047.1|9045.6|9050|9048.5|9046.6|9045.3|466
1603913400000|2020-10-28 19:30:00|9047|9045.5|9048.3|9047.4|9048.4|9047.5|9046.8|9045.3|504
1603913700000|2020-10-28 19:35:00|9048.6|9047.7|9051.8|9050.3|9052.3|9051.3|9048.1|9047|601
1603914000000|2020-10-28 19:40:00|9051.9|9050.4|9050.4|9049.5|9051.9|9050.6|9050|9048.8|443
1603914300000|2020-10-28 19:45:00|9050.3|9049.4|9050.8|9049.9|9051.8|9050.8|9049.9|9048.7|399
1603914600000|2020-10-28 19:50:00|9050.7|9049.8|9049.2|9048.3|9051.7|9050.8|9048.6|9047.3|512
1603914900000|2020-10-28 19:55:00|9049.3|9048.4|9049.5|9048.6|9050.2|9049|9048.1|9047.2|582
1603915200000|2020-10-28 20:00:00|9049.3|9048.4|9049|9048.1|9050.3|9049.3|9047.6|9046.7|420
1603915500000|2020-10-28 20:05:00|9049.1|9048.2|9048.9|9048|9050|9048.8|9048.6|9047.3|201
1603915800000|2020-10-28 20:10:00|9048.8|9047.9|9051|9049.5|9051|9049.6|9048.7|9047.6|262
1603916100000|2020-10-28 20:15:00|9050.9|9049.4|9050.9|9049.4|9051.1|9049.8|9050.2|9049|104
1603916400000|2020-10-28 20:20:00|9051|9049.5|9050.3|9049.4|9051|9049.5|9050|9048.7|151
1603916700000|2020-10-28 20:25:00|9050.2|9049.3|9049.5|9048|9050.7|9049.5|9048.7|9047.5|159
1603917000000|2020-10-28 20:30:00|9049.4|9047.9|9047.1|9046.2|9049.4|9048.2|9047|9045.8|176
1603917300000|2020-10-28 20:35:00|9047.3|9046.4|9048.7|9047.8|9049.1|9048|9047.1|9046|153
1603917600000|2020-10-28 20:40:00|9048.8|9047.9|9049.1|9048.2|9049.5|9048.3|9048.6|9047.5|164
1603917900000|2020-10-28 20:45:00|9049|9048.1|9050.2|9048.7|9050.9|9049.7|9048.3|9047.2|317
1603918200000|2020-10-28 20:50:00|9050.5|9049|9049.3|9047.8|9051.3|9049.7|9048.9|9047.4|302
1603918500000|2020-10-28 20:55:00|9049.5|9048|9048|9046.5|9049.5|9048|9047.8|9045.5|397
1603918800000|2020-10-28 21:00:00|9048.6|9046.2|9049.1|9044.1|9052.2|9046.7|9047.1|9041.1|150
1603919100000|2020-10-28 21:05:00|9051.5|9039.5|9052.5|9040.5|9053.8|9044.1|9050.4|9038.4|179
1603919400000|2020-10-28 21:10:00|9052.1|9040.1|9050.6|9043.4|9054.1|9043.9|9050.3|9039.8|230
1603919700000|2020-10-28 21:15:00|9051.5|9042.6|9050|9043.3|9053.2|9044.3|9049.6|9040.5|254
1603920000000|2020-10-28 21:20:00|9051.1|9042.2|9053|9041|9053.5|9043.6|9048.9|9038.6|182
1603920300000|2020-10-28 21:25:00|9052.9|9040.9|9051.9|9041.9|9053.1|9044.2|9048.8|9039.3|223
1603920600000|2020-10-28 21:30:00|9051.4|9042|9050.3|9043|9052.6|9044.2|9049.6|9040.7|290
1603920900000|2020-10-28 21:35:00|9050.4|9043.1|9050.9|9038.9|9052.3|9043.6|9049|9037|452
1603921200000|2020-10-28 21:40:00|9050.8|9038.8|9051.1|9040.9|9052.6|9042.5|9048.5|9038.6|341
1603921500000|2020-10-28 21:45:00|9050.2|9041.4|9048.9|9041.8|9051.7|9042.3|9048.3|9039.3|300
1603921800000|2020-10-28 21:50:00|9049.1|9041.6|9048.7|9040.7|9051.2|9042.5|9048|9039.1|296
1603922100000|2020-10-28 21:55:00|9049.1|9040.9|9050|9040.1|9052.3|9042.8|9047.7|9038.8|505
1603922400000|2020-10-28 22:00:00|9049.8|9039.6|9048.6|9044.7|9054|9045.6|9046.2|9038.6|1200
1603922700000|2020-10-28 22:05:00|9048.3|9044.8|9048.2|9045.8|9049.8|9046.5|9047.3|9043.5|297
1603923000000|2020-10-28 22:10:00|9048.3|9045.3|9047.8|9043.9|9048.7|9046|9046.5|9043.3|455
1603923300000|2020-10-28 22:15:00|9047.6|9044.2|9046|9043.5|9048.2|9044.4|9045.2|9041.4|641
1603923600000|2020-10-28 22:20:00|9046.1|9043.6|9046.9|9044.4|9047.6|9044.9|9045.4|9042.2|255
1603923900000|2020-10-28 22:25:00|9046.8|9044.2|9046.1|9043.5|9047.4|9044.4|9045|9042.3|289
1603924200000|2020-10-28 22:30:00|9046|9043.2|9046|9042.4|9048.1|9043.8|9044.9|9041.1|432
1603924500000|2020-10-28 22:35:00|9045.9|9042.6|9046.7|9043.8|9048.5|9045|9044.8|9042.2|722
1603924800000|2020-10-28 22:40:00|9046.6|9043.7|9044.9|9042.6|9047|9044.5|9044.3|9041.1|344
1603925100000|2020-10-28 22:45:00|9044.7|9042.7|9044.8|9042.3|9046.6|9043|9043.7|9040.7|331
1603925400000|2020-10-28 22:50:00|9044.9|9042.2|9046.9|9043.6|9050.3|9046.1|9044.8|9040.9|584
1603925700000|2020-10-28 22:55:00|9046.8|9043.8|9048|9045.1|9049.6|9045.9|9045.6|9041.1|356
1603926000000|2020-10-28 23:00:00|9047.8|9045|9048.8|9046.2|9050|9046.2|9047|9042.4|653
1603926300000|2020-10-28 23:05:00|9049.1|9046.1|9048|9046.5|9049.3|9046.5|9046.8|9044|382
1603926600000|2020-10-28 23:10:00|9048.4|9045.9|9047.8|9045.5|9049|9046.3|9046.5|9043.8|501
1603926900000|2020-10-28 23:15:00|9047.9|9045.6|9047.9|9046.4|9048.7|9047.1|9047.1|9045.3|226
1603927200000|2020-10-28 23:20:00|9048|9046.5|9047.7|9046.2|9048.8|9046.9|9047.4|9045|296
1603927500000|2020-10-28 23:25:00|9047.8|9046.3|9048.2|9045.6|9049.1|9046.8|9047.3|9045.1|226
1603927800000|2020-10-28 23:30:00|9048.5|9045.7|9047|9046.1|9049.4|9046.8|9047|9045.4|246
1603928100000|2020-10-28 23:35:00|9047.1|9046.2|9047.1|9045.6|9047.9|9046.4|9046.8|9045.4|170
1603928400000|2020-10-28 23:40:00|9047|9045.5|9047.1|9045.6|9047.5|9046|9046.6|9045.3|158
1603928700000|2020-10-28 23:45:00|9047|9045.5|9046.7|9045.2|9047.5|9046|9046.4|9045.1|141
1603929000000|2020-10-28 23:50:00|9046.8|9045.3|9046|9044.5|9047.3|9046|9046|9044.5|176
1603929300000|2020-10-28 23:55:00|9046.1|9044.6|9045.3|9043.8|9046.3|9045.1|9044.9|9043.4|170
1603929600000|2020-10-29 00:00:00|9045.4|9043.9|9045.5|9044|9046.3|9044.8|9044.7|9043.5|473
1603929900000|2020-10-29 00:05:00|9045.4|9043.9|9046|9045.1|9046.7|9045.2|9044.5|9043.4|354
1603930200000|2020-10-29 00:10:00|9045.9|9045|9045.7|9044.2|9046.5|9045.1|9044.8|9043.5|296
1603930500000|2020-10-29 00:15:00|9045.5|9044.6|9044.9|9043.4|9046|9044.7|9044.1|9042.6|349
1603930800000|2020-10-29 00:20:00|9044.8|9043.3|9045.7|9044.2|9046.1|9044.9|9044.4|9042.9|305
1603931100000|2020-10-29 00:25:00|9045.6|9044.1|9045.5|9044|9046.6|9045.3|9044.9|9043.7|326
1603931400000|2020-10-29 00:30:00|9045.4|9043.9|9045.5|9044|9046.2|9045.2|9045.2|9043.8|211
1603931700000|2020-10-29 00:35:00|9045.6|9044.1|9044.6|9043.7|9045.7|9044.4|9044.2|9043.3|314
1603932000000|2020-10-29 00:40:00|9044.7|9043.8|9044.9|9043.4|9045.5|9044.4|9044|9042.7|360
1603932300000|2020-10-29 00:45:00|9045|9043.5|9045.6|9044.1|9046|9044.6|9044.1|9042.9|300
1603932600000|2020-10-29 00:50:00|9045.5|9044|9045.3|9043.8|9047.6|9046.3|9044.8|9043.4|425
1603932900000|2020-10-29 00:55:00|9045.2|9043.7|9046.9|9046|9047.8|9046.4|9044.1|9042.8|384
1603933200000|2020-10-29 01:00:00|9046.8|9045.9|9046.6|9045.1|9047.8|9046.5|9045.2|9044.1|440
1603933500000|2020-10-29 01:05:00|9046.5|9045.6|9046.7|9045.8|9047.4|9046.5|9046.2|9045.1|319
1603933800000|2020-10-29 01:10:00|9046.6|9045.7|9046.8|9045.3|9047|9045.8|9045.7|9044.8|225
1603934100000|2020-10-29 01:15:00|9046.7|9045.2|9045.5|9044|9047.6|9046.4|9044.8|9043.6|400
1603934400000|2020-10-29 01:20:00|9045.1|9044.2|9044.2|9043.3|9046|9044.8|9043.8|9042.5|286
1603934700000|2020-10-29 01:25:00|9044.3|9043.4|9043.2|9042.3|9045|9043.9|9043|9041.9|248
1603935000000|2020-10-29 01:30:00|9043.1|9042.2|9042.9|9042|9043.7|9042.6|9042.4|9041.2|274
1603935300000|2020-10-29 01:35:00|9043|9042.1|9044.6|9043.1|9044.6|9043.2|9042.9|9041.8|238
1603935600000|2020-10-29 01:40:00|9044.5|9043|9043.8|9042.3|9044.9|9043.7|9042.3|9041.1|287
1603935900000|2020-10-29 01:45:00|9043.4|9042.5|9043.3|9041.8|9043.9|9042.7|9042.3|9041.2|250
1603936200000|2020-10-29 01:50:00|9043.4|9041.9|9045.1|9044.2|9045.2|9044.3|9043|9041.8|314
1603936500000|2020-10-29 01:55:00|9045.4|9044.5|9047.4|9045.9|9048.4|9047.4|9045.3|9044|382
1603936800000|2020-10-29 02:00:00|9047.3|9045.8|9046.7|9045.8|9048.2|9047|9046.3|9045.1|309
1603937100000|2020-10-29 02:05:00|9046.8|9045.9|9046.9|9046|9047.4|9046.2|9045.7|9044.7|294
1603937400000|2020-10-29 02:10:00|9046.8|9045.9|9047.9|9046.4|9047.9|9046.7|9046.7|9045.5|257
1603937700000|2020-10-29 02:15:00|9047.8|9046.3|9047.8|9046.9|9048.3|9047.1|9047.3|9046.1|256
1603938000000|2020-10-29 02:20:00|9047.9|9047|9047.1|9045.6|9048.4|9047.1|9046.8|9045.6|194
1603938300000|2020-10-29 02:25:00|9047.2|9045.7|9047.4|9045.9|9047.7|9046.7|9046.7|9045.4|167
1603938600000|2020-10-29 02:30:00|9047.1|9046.2|9048.3|9046.8|9048.4|9047.1|9046.9|9045.6|187
1603938900000|2020-10-29 02:35:00|9048.4|9046.9|9048.4|9047.5|9048.7|9047.5|9048.1|9046.7|115
1603939200000|2020-10-29 02:40:00|9048.5|9047.6|9047.8|9046.9|9048.8|9047.6|9047.3|9046|226
1603939500000|2020-10-29 02:45:00|9047.7|9046.8|9047.3|9045.8|9048.3|9047|9047|9045.5|231
1603939800000|2020-10-29 02:50:00|9047.4|9045.9|9046|9044.5|9047.4|9045.9|9045.5|9044.3|202
1603940100000|2020-10-29 02:55:00|9046.1|9044.6|9043.6|9042.1|9046.2|9044.9|9042.9|9041.4|230
1603940400000|2020-10-29 03:00:00|9043.5|9042|9045.3|9043.8|9045.5|9044.3|9043|9041.5|239
1603940700000|2020-10-29 03:05:00|9045.4|9043.9|9042.6|9041.1|9045.4|9044.1|9042.1|9041|169
1603941000000|2020-10-29 03:10:00|9042.8|9041.3|9039.8|9038.9|9042.8|9041.3|9038.8|9037.3|409
1603941300000|2020-10-29 03:15:00|9040|9038.5|9040|9038.5|9040.3|9039.2|9039.2|9037.9|199
1603941600000|2020-10-29 03:20:00|9040.1|9038.6|9042.1|9040.6|9042.1|9040.6|9039.8|9038.4|220
1603941900000|2020-10-29 03:25:00|9042.2|9040.7|9042.3|9040.8|9042.6|9041.3|9040.9|9039.4|230
1603942200000|2020-10-29 03:30:00|9042.2|9040.7|9041.6|9040.7|9042.9|9041.5|9041.3|9040.2|257
1603942500000|2020-10-29 03:35:00|9041.7|9040.8|9042.1|9040.6|9043|9041.5|9040.9|9039.7|225
1603942800000|2020-10-29 03:40:00|9042.2|9040.7|9041.8|9040.3|9042.7|9041.6|9041|9039.9|211
1603943100000|2020-10-29 03:45:00|9041.9|9040.4|9040.4|9039.5|9042|9040.7|9040.1|9038.9|241
1603943400000|2020-10-29 03:50:00|9040.3|9039.4|9040.5|9039|9040.8|9039.5|9039.3|9038.1|182
1603943700000|2020-10-29 03:55:00|9040.4|9038.9|9039.7|9038.2|9040.5|9039.3|9038.2|9037|249
1603944000000|2020-10-29 04:00:00|9039.6|9038.1|9038.4|9037.5|9040.2|9038.8|9037.6|9036.5|276
1603944300000|2020-10-29 04:05:00|9038.3|9037.4|9040.1|9038.6|9040.9|9039.7|9037.6|9036.3|310
1603944600000|2020-10-29 04:10:00|9040|9038.5|9039.1|9038.2|9040.3|9038.8|9038.6|9037.4|185
1603944900000|2020-10-29 04:15:00|9039|9038.1|9037.6|9036.7|9039.5|9038.2|9036.9|9035.7|251
1603945200000|2020-10-29 04:20:00|9037.5|9036.6|9038.1|9036.6|9038.2|9037|9037.3|9036.1|128
1603945500000|2020-10-29 04:25:00|9037.9|9036.4|9037.8|9036.3|9038.8|9037.3|9037.4|9036|125
1603945800000|2020-10-29 04:30:00|9037.9|9036.4|9037.7|9036.8|9038.5|9037|9037|9035.9|194
1603946100000|2020-10-29 04:35:00|9037.6|9036.7|9039|9038.1|9039.4|9038.3|9037.6|9036.4|213
1603946400000|2020-10-29 04:40:00|9039.1|9038.2|9037.7|9036.8|9039.5|9038.2|9037.6|9036.4|223
1603946700000|2020-10-29 04:45:00|9037.6|9036.7|9038.6|9037.1|9038.9|9037.7|9037.2|9036.2|166
1603947000000|2020-10-29 04:50:00|9038.7|9037.2|9040|9038.5|9040.4|9039.2|9037.8|9036.8|214
1603947300000|2020-10-29 04:55:00|9040.1|9038.6|9039.8|9038.3|9040.2|9039|9038.7|9037.7|189
1603947600000|2020-10-29 05:00:00|9039.9|9038.4|9039.7|9038.2|9040.2|9039|9038.6|9037.4|247
1603947900000|2020-10-29 05:05:00|9039.4|9038.5|9038.1|9037.2|9040.2|9039|9037.6|9036.6|204
1603948200000|2020-10-29 05:10:00|9038|9037.1|9036|9035.1|9038.9|9037.8|9035.8|9034.9|323
1603948500000|2020-10-29 05:15:00|9035.9|9035|9032.7|9031.8|9036.5|9035.3|9032.6|9031.7|323
1603948800000|2020-10-29 05:20:00|9032.8|9031.9|9032|9031.1|9033.4|9032.4|9031.5|9030.5|288
1603949100000|2020-10-29 05:25:00|9031.9|9031|9030.6|9029.7|9032.3|9031.1|9030.5|9029.5|204
1603949400000|2020-10-29 05:30:00|9030.5|9029.6|9031.3|9030.4|9032.1|9030.9|9029.7|9028.5|334
1603949700000|2020-10-29 05:35:00|9031.2|9030.3|9030.4|9028.9|9031.5|9030.3|9029.6|9028.5|237
1603950000000|2020-10-29 05:40:00|9030.5|9029|9030.8|9029.3|9031.4|9030.3|9030.1|9028.9|321
1603950300000|2020-10-29 05:45:00|9030.9|9029.4|9028.8|9027.9|9031|9029.8|9028.5|9027.2|271
1603950600000|2020-10-29 05:50:00|9028.9|9028|9029.2|9027.7|9030.1|9029|9028.3|9027.1|312
1603950900000|2020-10-29 05:55:00|9029.1|9028.2|9028.3|9026.8|9031|9029.7|9027.9|9026.7|328
1603951200000|2020-10-29 06:00:00|9028.2|9026.7|9027.6|9026.1|9029.2|9027.8|9026|9024.7|397
1603951500000|2020-10-29 06:05:00|9027.7|9026.2|9027.9|9027|9029.1|9027.8|9026.8|9025.6|399
1603951800000|2020-10-29 06:10:00|9028|9027.1|9029.5|9028|9030.2|9029.2|9027.8|9026.7|402
1603952100000|2020-10-29 06:15:00|9029.4|9027.9|9029.5|9028.6|9030.3|9029.1|9028.1|9027|331
1603952400000|2020-10-29 06:20:00|9029.4|9028.5|9027.8|9026.3|9029.8|9028.7|9026.2|9025|456
1603952700000|2020-10-29 06:25:00|9027.7|9026.2|9027.7|9026.2|9028.4|9027.2|9027.2|9026|217
1603953000000|2020-10-29 06:30:00|9027.6|9026.1|9029.7|9028.8|9030.8|9029.6|9027.5|9026|324
1603953300000|2020-10-29 06:35:00|9030|9028.5|9031.1|9029.6|9031.7|9030.7|9029.9|9028.5|268
1603953600000|2020-10-29 06:40:00|9030.9|9030|9029.5|9028.6|9031.2|9030.1|9028.3|9027.2|355
1603953900000|2020-10-29 06:45:00|9029.6|9028.7|9031.6|9030.7|9031.9|9030.7|9029.1|9028|248
1603954200000|2020-10-29 06:50:00|9031.5|9030.6|9035.6|9034.7|9035.8|9034.8|9031.2|9030.3|341
1603954500000|2020-10-29 06:55:00|9035.9|9034.4|9035.7|9034.2|9037.9|9036.8|9034.9|9033.8|294
1603954800000|2020-10-29 07:00:00|9035.8|9034.8|9035.7|9034.2|9037.6|9036.7|9034.4|9033.2|685
1603955100000|2020-10-29 07:05:00|9035.8|9034.3|9032.2|9030.7|9038.1|9037.1|9031.5|9030|636
1603955400000|2020-10-29 07:10:00|9032.3|9030.8|9029.3|9027.8|9032.3|9030.8|9028.9|9027.7|598
1603955700000|2020-10-29 07:15:00|9029.1|9028.2|9031.7|9030.8|9032.6|9031.4|9028.9|9027.6|598
1603956000000|2020-10-29 07:20:00|9032.1|9030.6|9031.2|9030.3|9032.5|9031.6|9031|9029.5|581
1603956300000|2020-10-29 07:25:00|9031.4|9030.5|9033.5|9032|9034.5|9033.3|9030.8|9029.7|448
1603956600000|2020-10-29 07:30:00|9033.2|9032.3|9036.6|9035.7|9037.3|9036.2|9033.1|9032.2|544
1603956900000|2020-10-29 07:35:00|9036.8|9035.9|9036.4|9035.5|9037.1|9036.2|9034.3|9033.3|588
1603957200000|2020-10-29 07:40:00|9036.3|9035.4|9035.9|9034.4|9036.6|9035.7|9034.3|9033.4|476
1603957500000|2020-10-29 07:45:00|9035.8|9034.3|9036.3|9034.8|9036.9|9035.7|9033.8|9032.7|488
1603957800000|2020-10-29 07:50:00|9036.4|9034.9|9034.7|9033.8|9036.4|9035.3|9033.9|9032.9|487
1603958100000|2020-10-29 07:55:00|9034.8|9033.9|9026.9|9025.4|9035|9034.1|9026.1|9025.1|615
1603958400000|2020-10-29 08:00:00|9027|9025.5|9029.4|9028.5|9029.5|9028.6|9024.8|9023.9|657
1603958700000|2020-10-29 08:05:00|9029.5|9028.6|9025.1|9024.2|9029.9|9029|9022.2|9021.1|805
1603959000000|2020-10-29 08:10:00|9025.2|9024.3|9028.3|9027.4|9028.4|9027.5|9024.2|9023.3|731
1603959300000|2020-10-29 08:15:00|9028.4|9027.5|9031.3|9030.4|9032|9031.1|9026.9|9026|834
1603959600000|2020-10-29 08:20:00|9031.2|9030.3|9031.1|9030.2|9032.8|9031.5|9029.4|9028.5|883
1603959900000|2020-10-29 08:25:00|9031.2|9030.3|9031.6|9030.1|9033.1|9032.2|9030.1|9029|913
1603960200000|2020-10-29 08:30:00|9031.5|9030|9030.5|9029.6|9031.9|9030.7|9027.8|9026.6|762
1603960500000|2020-10-29 08:35:00|9030.7|9029.8|9031.1|9030.2|9032.2|9030.9|9029.6|9028.7|737
1603960800000|2020-10-29 08:40:00|9031.3|9029.8|9034.1|9033.2|9034.6|9033.7|9030.9|9029.8|641
1603961100000|2020-10-29 08:45:00|9034.6|9033.1|9035.6|9034.7|9037.4|9036.1|9033.9|9032.6|687
1603961400000|2020-10-29 08:50:00|9035.5|9034.6|9032.6|9031.1|9036.8|9035.9|9032.4|9030.9|534
1603961700000|2020-10-29 08:55:00|9032.3|9030.8|9028.4|9026.9|9032.6|9031.1|9027.8|9026.6|664
1603962000000|2020-10-29 09:00:00|9028.3|9026.8|9026.5|9025.6|9028.5|9027.4|9026.1|9024.7|604
1603962300000|2020-10-29 09:05:00|9026.9|9025.4|9023.3|9022.4|9026.9|9025.8|9022.9|9022|703
1603962600000|2020-10-29 09:10:00|9023.4|9022.5|9022.8|9021.3|9025.1|9023.9|9020.2|9019.2|749
1603962900000|2020-10-29 09:15:00|9022.4|9021.5|9022.7|9021.2|9023.6|9022.1|9020.2|9019.2|652
1603963200000|2020-10-29 09:20:00|9022.6|9021.1|9018.6|9017.7|9024.4|9023.5|9018.4|9017.4|626
1603963500000|2020-10-29 09:25:00|9018.5|9017.6|9014.7|9013.2|9018.7|9017.8|9013.7|9011.9|563
1603963800000|2020-10-29 09:30:00|9014.6|9013.1|9009.3|9008.4|9015.6|9014.5|9007.1|9005.7|773
1603964100000|2020-10-29 09:35:00|9009.7|9008.2|9017.6|9016.1|9018.9|9018|9008.9|9008|798
1603964400000|2020-10-29 09:40:00|9017.5|9016|9012.9|9011.4|9018.4|9017.5|9012.7|9011.2|667
1603964700000|2020-10-29 09:45:00|9012.8|9011.3|9011.9|9011|9014.4|9013.4|9009.7|9008.8|537
1603965000000|2020-10-29 09:50:00|9012|9011.1|9011.8|9010.9|9015.8|9014.6|9011.6|9010.7|586
1603965300000|2020-10-29 09:55:00|9011.7|9010.8|9013.7|9012.2|9014.2|9012.9|9009.7|9008.8|539
1603965600000|2020-10-29 10:00:00|9013.8|9012.3|9012.5|9011.6|9017.6|9013.8|9011.1|9010.2|772
1603965900000|2020-10-29 10:05:00|9012.2|9011.3|9010.8|9009.9|9012.8|9011.9|9008.8|9007.9|630
1603966200000|2020-10-29 10:10:00|9010.9|9010|9017.9|9017|9017.9|9017|9010.1|9008.9|704
1603966500000|2020-10-29 10:15:00|9018.2|9017.3|9017.2|9016.3|9018.9|9017.9|9015.5|9014.6|726
1603966800000|2020-10-29 10:20:00|9017.1|9016.2|9022.6|9021.7|9023.6|9022.7|9017.1|9016.2|668
1603967100000|2020-10-29 10:25:00|9022.5|9021.6|9024.5|9023.6|9026.3|9025.4|9020.9|9019.8|609
1603967400000|2020-10-29 10:30:00|9024.6|9023.7|9022.1|9020.6|9025.7|9024.8|9022.1|9020|595
1603967700000|2020-10-29 10:35:00|9021.9|9021|9025.2|9024.3|9025.8|9024.6|9020.9|9019.8|715
1603968000000|2020-10-29 10:40:00|9025.1|9024.2|9027|9026.1|9028.7|9027.4|9024.8|9023.6|654
1603968300000|2020-10-29 10:45:00|9027.1|9026.2|9027|9026.1|9028.7|9027.8|9025.1|9024.2|705
1603968600000|2020-10-29 10:50:00|9027.1|9026.2|9025.8|9024.9|9027.3|9026.4|9021.1|9020|720
1603968900000|2020-10-29 10:55:00|9025.5|9024.6|9022.3|9021.4|9025.8|9024.7|9021.7|9020.5|674
1603969200000|2020-10-29 11:00:00|9022.5|9021.6|9031.3|9030.4|9033|9032|9022.5|9021.4|898
1603969500000|2020-10-29 11:05:00|9031.2|9030.3|9037.4|9036.5|9038.2|9036.9|9029.3|9028.4|852
1603969800000|2020-10-29 11:10:00|9037.3|9036.4|9031|9029.5|9041.3|9040.3|9028.7|9027.2|944
1603970100000|2020-10-29 11:15:00|9031.1|9029.6|9030.6|9029.7|9032.1|9030.9|9028|9027.1|778
1603970400000|2020-10-29 11:20:00|9030.7|9029.8|9034.8|9033.9|9036|9035.1|9030.7|9029.5|511
1603970700000|2020-10-29 11:25:00|9034.7|9033.8|9032.8|9031.9|9035.2|9034.3|9031.7|9030.6|547
1603971000000|2020-10-29 11:30:00|9032.9|9032|9032.8|9031.9|9036.4|9035.3|9031.8|9030.9|684
1603971300000|2020-10-29 11:35:00|9032.9|9032|9038.4|9037.5|9038.7|9037.8|9032.1|9031.2|761
1603971600000|2020-10-29 11:40:00|9038.1|9037.2|9046.6|9044.1|9048.1|9046.6|9036|9035.1|1011
1603971900000|2020-10-29 11:45:00|9046.2|9044.7|9043.2|9042.3|9048.6|9047.1|9042.7|9041.8|814
1603972200000|2020-10-29 11:50:00|9043.3|9042.4|9040.5|9039.6|9046|9044.8|9039.2|9037.9|816
1603972500000|2020-10-29 11:55:00|9040.6|9039.7|9044.1|9043.2|9045.8|9044.7|9037.6|9036.7|874
1603972800000|2020-10-29 12:00:00|9044.3|9042.8|9042.3|9041.4|9047.6|9046.1|9040.7|9039.8|869
1603973100000|2020-10-29 12:05:00|9042.2|9041.3|9039.7|9038.8|9044.5|9043.4|9038|9037.1|706
1603973400000|2020-10-29 12:10:00|9039.6|9038.7|9036.9|9036|9042.7|9041.8|9036.7|9035.5|591
1603973700000|2020-10-29 12:15:00|9037|9036.1|9044.5|9043.6|9046.4|9045.5|9037|9036|644
1603974000000|2020-10-29 12:20:00|9044.1|9043.2|9045.2|9043.7|9046|9044.9|9043.1|9041.8|727
1603974300000|2020-10-29 12:25:00|9045.1|9043.6|9051.3|9039.3|9051.3|9046.1|9042.5|9038.3|768
1603974600000|2020-10-29 12:30:00|9049|9040.2|9051.3|9049.8|9052|9050.7|9043.1|9040.2|956
1603974900000|2020-10-29 12:35:00|9051.4|9049.9|9046.2|9044.7|9052.2|9051.2|9043.8|9042.3|816
1603975200000|2020-10-29 12:40:00|9046.1|9044.6|9047.6|9035.6|9050.7|9048.8|9044.7|9034.5|951
1603975500000|2020-10-29 12:45:00|9049.9|9037.9|9052.1|9050.6|9054.4|9053.1|9044.3|9037.9|1083
1603975800000|2020-10-29 12:50:00|9052.2|9050.7|9052|9050.5|9054.2|9053.1|9048.5|9047.3|839
1603976100000|2020-10-29 12:55:00|9051.8|9050.9|9050.1|9045.2|9052.2|9051|9045.9|9044.6|860
1603976400000|2020-10-29 13:00:00|9048.7|9047.2|9046.9|9046|9050.8|9048.8|9045.1|9044.1|829
1603976700000|2020-10-29 13:05:00|9047|9046.1|9043.3|9042.4|9047.9|9046.9|9041.6|9040.7|757
1603977000000|2020-10-29 13:10:00|9043.4|9042.5|9046.3|9045.4|9047.7|9046.6|9042.7|9041.8|779
1603977300000|2020-10-29 13:15:00|9046.4|9045.5|9045|9044.1|9047.5|9046.3|9043.2|9042.1|821
1603977600000|2020-10-29 13:20:00|9044.9|9044|9049.6|9048.1|9050.7|9049.6|9044.9|9043.8|694
1603977900000|2020-10-29 13:25:00|9049.7|9048.2|9052.7|9051.8|9053.4|9052.5|9049|9048|683
1603978200000|2020-10-29 13:30:00|9052.6|9051.7|9050|9049.1|9053.8|9052.9|9048.6|9047.2|1173
1603978500000|2020-10-29 13:35:00|9049.7|9048.8|9052|9051.1|9055.1|9053.8|9049.4|9048.1|1016
1603978800000|2020-10-29 13:40:00|9052.1|9051.2|9054.2|9052.7|9060.2|9058.9|9051.2|9050.3|1457
1603979100000|2020-10-29 13:45:00|9054.3|9052.8|9049.9|9049|9056.2|9054.7|9044.6|9043.2|1325
1603979400000|2020-10-29 13:50:00|9050.2|9048.7|9042.2|9041.3|9053.2|9051.8|9038.9|9037.4|1320
1603979700000|2020-10-29 13:55:00|9042|9041.1|9040.3|9038.1|9046.4|9044.9|9040.1|9038.1|875
1603980000000|2020-10-29 14:00:00|9040.9|9038.2|9041.3|9039.8|9045.6|9044.1|9040.5|9038.2|789
1603980300000|2020-10-29 14:05:00|9041.4|9039.9|9044.7|9043.2|9046|9044.8|9040.6|9039.6|706
1603980600000|2020-10-29 14:10:00|9044.8|9043.3|9043.9|9043|9045|9043.5|9038.6|9037.7|723
1603980900000|2020-10-29 14:15:00|9044.1|9042.6|9033.8|9032.9|9044.1|9042.6|9033.2|9031.9|690
1603981200000|2020-10-29 14:20:00|9033.7|9032.8|9027.5|9026|9033.9|9033|9023.4|9021.9|698
1603981500000|2020-10-29 14:25:00|9027.6|9026.1|9037.3|9035.8|9037.5|9036.6|9026.6|9025.4|700
1603981800000|2020-10-29 14:30:00|9037|9036.1|9031.5|9030.6|9037.7|9036.4|9026|9024.5|694
1603982100000|2020-10-29 14:35:00|9031.6|9030.7|9032.3|9030.8|9035.8|9034.9|9029.2|9027.7|761
1603982400000|2020-10-29 14:40:00|9032.2|9030.7|9034.3|9032.8|9036.3|9035.4|9032.1|9030.6|612
1603982700000|2020-10-29 14:45:00|9034.2|9032.7|9035.8|9034.9|9036.5|9035.6|9033.3|9032.4|568
1603983000000|2020-10-29 14:50:00|9035.7|9034.8|9036.9|9036|9038.2|9037.3|9034.2|9033.2|588
1603983300000|2020-10-29 14:55:00|9037|9036.1|9039.7|9038.8|9040.4|9039.4|9036.4|9035.5|634
1603983600000|2020-10-29 15:00:00|9039.8|9038.9|9038.6|9037.7|9039.8|9038.9|9036.7|9035.6|612
1603983900000|2020-10-29 15:05:00|9038.5|9037.6|9035.5|9034.6|9040.9|9040|9032.3|9031.4|570
1603984200000|2020-10-29 15:10:00|9035.6|9034.7|9035.6|9034.1|9037.4|9036.5|9032.7|9031.4|598
1603984500000|2020-10-29 15:15:00|9035.3|9034.4|9034|9033.1|9036.3|9035.4|9032.7|9031.5|562
1603984800000|2020-10-29 15:20:00|9033.9|9033|9031.9|9031|9034.8|9033.9|9031.2|9030.2|516
1603985100000|2020-10-29 15:25:00|9032.5|9031.6|9030.3|9028.8|9035|9034.1|9028.9|9028|479
1603985400000|2020-10-29 15:30:00|9030.1|9029.2|9036.3|9035.4|9037.2|9036.2|9029.9|9029|564
1603985700000|2020-10-29 15:35:00|9036.2|9035.3|9037.2|9036.3|9037.6|9036.5|9033.8|9032.8|546
1603986000000|2020-10-29 15:40:00|9037.1|9036.2|9045.8|9044.9|9045.9|9045|9036.6|9035.7|532
1603986300000|2020-10-29 15:45:00|9046|9045.1|9048.6|9047.7|9052.7|9051.5|9044.6|9043.6|763
1603986600000|2020-10-29 15:50:00|9048.8|9047.9|9048.8|9047.9|9050.9|9050|9046.9|9046|581
1603986900000|2020-10-29 15:55:00|9048.9|9048|9044.4|9043.5|9050.1|9049.2|9043|9042.1|698
1603987200000|2020-10-29 16:00:00|9044.6|9043.7|9038.1|9037.2|9048.9|9047.9|9038.1|9037.2|699
1603987500000|2020-10-29 16:05:00|9038.2|9037.3|9036.7|9035.8|9038.8|9037.7|9034|9033.1|601
1603987800000|2020-10-29 16:10:00|9036.6|9035.7|9038.6|9037.7|9039|9037.9|9036.6|9035.5|457
1603988100000|2020-10-29 16:15:00|9038.7|9037.8|9038.1|9037.2|9041|9040.1|9036.3|9035.4|545
1603988400000|2020-10-29 16:20:00|9038.2|9037.3|9035.3|9034.4|9038.6|9037.7|9034.4|9033.5|407
1603988700000|2020-10-29 16:25:00|9035.4|9034.5|9033.4|9032.5|9036.2|9035.3|9032.6|9031.7|391
1603989000000|2020-10-29 16:30:00|9033.6|9032.7|9034.8|9033.9|9035.1|9033.9|9030.4|9029.2|461
1603989300000|2020-10-29 16:35:00|9034.9|9034|9030.7|9029.8|9035.4|9034.1|9029.9|9028.7|472
1603989600000|2020-10-29 16:40:00|9030.6|9029.7|9030.9|9030|9033.1|9032.2|9029.4|9028.5|501
1603989900000|2020-10-29 16:45:00|9031|9030.1|9029.2|9028.3|9032.4|9031.3|9028.7|9027.5|397
1603990200000|2020-10-29 16:50:00|9029.5|9028|9032.6|9031.7|9033.2|9032.2|9028|9027.1|369
1603990500000|2020-10-29 16:55:00|9032.4|9031.5|9029.2|9027.7|9033|9032.1|9027.6|9026.7|437
1603990800000|2020-10-29 17:00:00|9028.9|9028|9028.3|9027.4|9029.8|9028.7|9027.6|9026.7|387
1603991100000|2020-10-29 17:05:00|9028.6|9027.1|9027.7|9026.8|9028.6|9027.5|9026.9|9025.8|365
1603991400000|2020-10-29 17:10:00|9027.6|9026.7|9028.7|9027.2|9029|9028.1|9026.4|9025.5|484
1603991700000|2020-10-29 17:15:00|9028.8|9027.3|9031.3|9029.8|9031.7|9030.3|9028.3|9027.1|335
1603992000000|2020-10-29 17:20:00|9031.4|9029.9|9028.7|9027.8|9031.4|9030.2|9027.8|9026.9|320
1603992300000|2020-10-29 17:25:00|9028.6|9027.7|9027.9|9027|9028.7|9027.8|9026.2|9025.3|382
1603992600000|2020-10-29 17:30:00|9028|9027.1|9030.2|9029.3|9030.4|9029.5|9027.5|9026.3|440
1603992900000|2020-10-29 17:35:00|9030.1|9029.2|9027.6|9026.7|9030.9|9030|9027.1|9026.2|381
1603993200000|2020-10-29 17:40:00|9027.7|9026.8|9027.5|9026.6|9028.8|9027.9|9027.3|9026.4|240
1603993500000|2020-10-29 17:45:00|9027.7|9026.8|9027.7|9026.8|9028|9027.1|9026.2|9025.3|268
1603993800000|2020-10-29 17:50:00|9027.8|9026.9|9030.1|9029.2|9030.5|9029.6|9027.6|9026.7|270
1603994100000|2020-10-29 17:55:00|9030|9029.1|9033.2|9032.3|9033.8|9032.9|9029.5|9028.6|384
1603994400000|2020-10-29 18:00:00|9033.3|9032.4|9030.6|9029.7|9033.4|9032.5|9029.2|9028.3|455
1603994700000|2020-10-29 18:05:00|9030.5|9029.6|9029.3|9028.4|9030.7|9029.8|9028.8|9027.6|387
1603995000000|2020-10-29 18:10:00|9029.2|9028.3|9028.1|9027.2|9030.4|9029.5|9027.4|9026.5|285
1603995300000|2020-10-29 18:15:00|9028.2|9027.3|9030.1|9029.2|9030.8|9029.9|9026.8|9025.9|362
1603995600000|2020-10-29 18:20:00|9030|9029.1|9031.3|9030.4|9033.2|9032.3|9030|9029.1|411
1603995900000|2020-10-29 18:25:00|9031.2|9030.3|9029.6|9028.1|9032.1|9031.2|9028.1|9026.9|372
1603996200000|2020-10-29 18:30:00|9029.3|9028.4|9027.3|9026.4|9030.8|9029.5|9027|9025.8|457
1603996500000|2020-10-29 18:35:00|9026.9|9025.8|9030.6|9029.7|9031.1|9030.1|9026.9|9025.8|359
1603996800000|2020-10-29 18:40:00|9030.7|9029.8|9026.7|9025.8|9031.3|9030.3|9026.7|9025.8|363
1603997100000|2020-10-29 18:45:00|9026.8|9025.9|9029.2|9028.3|9029.3|9028.4|9026.7|9025.8|295
1603997400000|2020-10-29 18:50:00|9029.3|9028.4|9029.9|9029|9031.2|9030.2|9029|9028.1|289
1603997700000|2020-10-29 18:55:00|9029.8|9028.9|9028.6|9027.7|9030.4|9029.1|9027.3|9026.2|356
1603998000000|2020-10-29 19:00:00|9028.7|9027.8|9028.1|9027.2|9029.8|9028.7|9027.3|9026.2|382
1603998300000|2020-10-29 19:05:00|9028|9027.1|9027.3|9026.4|9028.4|9027.5|9027|9026.1|314
1603998600000|2020-10-29 19:10:00|9027.2|9026.3|9028.4|9027.5|9028.5|9027.6|9026.2|9025.2|261
1603998900000|2020-10-29 19:15:00|9028.5|9027.6|9029.1|9028.2|9031.6|9030.6|9028.4|9027.2|326
1603999200000|2020-10-29 19:20:00|9029|9028.1|9029|9028.1|9029.9|9028.9|9027.9|9027|385
1603999500000|2020-10-29 19:25:00|9029.1|9028.2|9028.6|9027.7|9029.7|9028.8|9027.6|9026.4|360
1603999800000|2020-10-29 19:30:00|9028.5|9027.6|9028.8|9027.9|9029.5|9028.6|9028|9027|321
1604000100000|2020-10-29 19:35:00|9028.9|9028|9027.6|9026.7|9029.5|9028.6|9027.1|9026.2|235
1604000400000|2020-10-29 19:40:00|9027.7|9026.8|9027.5|9026.6|9028.1|9027.2|9026.8|9025.9|233
1604000700000|2020-10-29 19:45:00|9027.6|9026.7|9028.3|9027.4|9028.6|9027.5|9026.9|9026|319
1604001000000|2020-10-29 19:50:00|9028.6|9027.1|9028.1|9027.2|9028.9|9028|9027.2|9026.3|363
1604001300000|2020-10-29 19:55:00|9028.6|9027.1|9028.2|9027.3|9029.2|9028.3|9027.8|9026.7|418
1604001600000|2020-10-29 20:00:00|9028|9027.1|9027.9|9027|9028.6|9027.3|9027.3|9026.2|247
1604001900000|2020-10-29 20:05:00|9028|9027.1|9028.8|9027.9|9029.5|9028.5|9027.7|9026.8|279
1604002200000|2020-10-29 20:10:00|9029.1|9027.6|9030.3|9028.8|9030.8|9029.6|9028.9|9027.5|295
1604002500000|2020-10-29 20:15:00|9030.4|9028.9|9031.5|9030|9032|9030.6|9029.9|9028.8|168
1604002800000|2020-10-29 20:20:00|9031.4|9029.9|9032.5|9031|9032.9|9031.7|9030.4|9029.4|144
1604003100000|2020-10-29 20:25:00|9032.4|9030.9|9031.9|9030.4|9032.6|9031.3|9031.5|9030.3|88
1604003400000|2020-10-29 20:30:00|9031.5|9030.6|9031.6|9030.7|9032.3|9031.3|9030.8|9029.5|250
1604003700000|2020-10-29 20:35:00|9031.7|9030.8|9030.1|9029.2|9031.8|9030.9|9029.6|9028.5|264
1604004000000|2020-10-29 20:40:00|9030|9029.1|9030.8|9029.3|9030.9|9029.8|9029.5|9028.5|243
1604004300000|2020-10-29 20:45:00|9030.9|9029.4|9032|9030.5|9032.5|9031.1|9030.7|9029.2|250
1604004600000|2020-10-29 20:50:00|9032.1|9030.6|9029.2|9027.7|9032.1|9030.6|9029.1|9027.6|262
1604004900000|2020-10-29 20:55:00|9029.5|9028|9032|9027.8|9033.6|9028.1|9028.6|9026.7|247
1604005200000|2020-10-29 21:00:00|9037.5|9025.5|9041.5|9029.5|9041.7|9029.7|9037.2|9025.2|50
1604005500000|2020-10-29 21:05:00|9033.3|9021.3|9041.7|9029.7|9042.5|9032.7|9033.3|9021.3|162
1604005800000|2020-10-29 21:10:00|9041.6|9029.6|9038.5|9026.5|9041.8|9029.8|9034.8|9022.8|114
1604006100000|2020-10-29 21:15:00|9039.1|9027.1|9038|9026|9040.3|9028.3|9034.7|9024.5|104
1604006400000|2020-10-29 21:20:00|9037.3|9025.3|9036.8|9028.9|9041.6|9030.4|9036.8|9025.3|154
1604006700000|2020-10-29 21:25:00|9037|9029|9034|9027.3|9039.9|9030.1|9033.8|9022.7|180
1604007000000|2020-10-29 21:30:00|9034.8|9028|9038|9027.9|9039.5|9029.1|9034.2|9023.6|378
1604007300000|2020-10-29 21:35:00|9037.5|9027.3|9034.8|9026.8|9038.9|9028.2|9034.3|9025.7|319
1604007600000|2020-10-29 21:40:00|9035|9026.4|9036.4|9027.4|9040.1|9028.2|9034|9025.2|255
1604007900000|2020-10-29 21:45:00|9036.1|9027.7|9037|9028.3|9040.2|9030|9035|9024.4|388
1604008200000|2020-10-29 21:50:00|9036.8|9028.2|9037.7|9028.5|9040.3|9030.2|9035.5|9026.9|312
1604008500000|2020-10-29 21:55:00|9037.6|9028.8|9035.8|9027.9|9040.5|9031.2|9035.2|9027|520
1604008800000|2020-10-29 22:00:00|9036.2|9028.2|9033.4|9030|9037.1|9030.4|9031.4|9024.5|723
1604009100000|2020-10-29 22:05:00|9033.2|9030.5|9033.6|9029.9|9034.4|9031.4|9031.7|9029.3|740
1604009400000|2020-10-29 22:10:00|9033.3|9030.4|9030.8|9029.3|9033.7|9030.9|9030.3|9028.6|407
1604009700000|2020-10-29 22:15:00|9031.1|9028.8|9031.2|9029.7|9032.1|9030|9030.3|9028.3|191
1604010000000|2020-10-29 22:20:00|9031.3|9029.8|9029.4|9027.9|9031.4|9029.9|9028.4|9027.1|110
1604010300000|2020-10-29 22:25:00|9029.3|9027.8|9029.4|9027.9|9029.8|9028.3|9028.6|9027.4|119
1604010600000|2020-10-29 22:30:00|9029.5|9028|9029|9027.5|9030.1|9028.6|9028.9|9027.3|129
1604010900000|2020-10-29 22:35:00|9029.1|9027.6|9029.7|9028.2|9030|9028.5|9028.7|9027.3|139
1604011200000|2020-10-29 22:40:00|9029.8|9028.3|9029.5|9028|9030|9028.5|9029.2|9027.4|121
1604011500000|2020-10-29 22:45:00|9029.6|9028.1|9029|9027.5|9030.1|9028.6|9028.9|9027.4|141
1604011800000|2020-10-29 22:50:00|9028.9|9027.4|9027.6|9026.1|9028.9|9027.6|9027.2|9025.7|138
1604012100000|2020-10-29 22:55:00|9027.7|9026.2|9027.7|9026.2|9028.2|9026.3|9026.5|9024.7|170
1604012400000|2020-10-29 23:00:00|9027.6|9026.1|9027.2|9025.7|9028|9026.5|9026.7|9025.2|225
1604012700000|2020-10-29 23:05:00|9027.1|9025.6|9025.6|9024.1|9027.4|9025.9|9025.3|9024|207
1604013000000|2020-10-29 23:10:00|9025.7|9024.2|9026.4|9024.9|9026.6|9025.1|9025.4|9024.1|160
1604013300000|2020-10-29 23:15:00|9026.3|9024.8|9025.5|9024|9027.2|9025.7|9024.4|9022.9|168
1604013600000|2020-10-29 23:20:00|9025.4|9023.9|9027.3|9025.8|9027.7|9026.2|9025.4|9023.9|157
1604013900000|2020-10-29 23:25:00|9027.2|9025.7|9028.2|9026.7|9028.7|9027.2|9025|9023.5|201
1604014200000|2020-10-29 23:30:00|9028.1|9026.6|9029.5|9028|9029.8|9028.4|9027.1|9025.6|240
1604014500000|2020-10-29 23:35:00|9029.6|9028.1|9030.8|9029.3|9030.8|9029.6|9029.1|9027.6|242
1604014800000|2020-10-29 23:40:00|9030.7|9029.2|9031.4|9029.9|9031.5|9030.3|9030.4|9029.2|102
1604015100000|2020-10-29 23:45:00|9031.5|9030|9031.1|9029.6|9031.5|9030.4|9030.4|9029.3|207
1604015400000|2020-10-29 23:50:00|9031|9029.5|9031|9029.5|9031.2|9029.9|9030.3|9028.8|132
1604015700000|2020-10-29 23:55:00|9030.9|9029.4|9031.8|9030.3|9032|9030.7|9030|9028.8|198
1604016000000|2020-10-30 00:00:00|9031.6|9030.1|9026.9|9026|9031.7|9030.5|9026.4|9025.2|417
1604016300000|2020-10-30 00:05:00|9026.8|9025.9|9027.3|9026.4|9030|9028.8|9026.8|9025.7|263
1604016600000|2020-10-30 00:10:00|9027.4|9026.5|9027.7|9026.8|9027.8|9026.8|9026.5|9025.4|264
1604016900000|2020-10-30 00:15:00|9027.8|9026.9|9029.8|9028.3|9029.9|9028.8|9027.7|9026.6|243
1604017200000|2020-10-30 00:20:00|9029.9|9028.4|9029.7|9028.8|9030.4|9029.3|9029.2|9028.2|247
1604017500000|2020-10-30 00:25:00|9029.6|9028.7|9031.4|9029.9|9031.5|9030.3|9029.4|9028.3|184
1604017800000|2020-10-30 00:30:00|9031.1|9030.2|9030.1|9029.2|9032.2|9031.2|9029.8|9028.5|268
1604018100000|2020-10-30 00:35:00|9029.9|9029|9030.2|9029.3|9030.8|9029.6|9028.5|9027.5|236
1604018400000|2020-10-30 00:40:00|9030|9029.1|9030.4|9029.5|9030.9|9029.6|9029.3|9028.4|175
1604018700000|2020-10-30 00:45:00|9030.3|9029.4|9031.2|9030.3|9032.4|9031.3|9030.2|9029.2|249
1604019000000|2020-10-30 00:50:00|9031.1|9030.2|9032.4|9030.9|9034.5|9033.5|9031|9029.8|348
1604019300000|2020-10-30 00:55:00|9032.5|9031|9031.4|9030.5|9033.2|9031.7|9031.3|9030.1|386
1604019600000|2020-10-30 01:00:00|9031.3|9030.4|9032|9030.5|9032.4|9031.3|9029.6|9028.5|422
1604019900000|2020-10-30 01:05:00|9032.1|9030.6|9031.1|9030.2|9032.1|9030.8|9030.6|9029.3|227
1604020200000|2020-10-30 01:10:00|9031.2|9030.3|9030.8|9029.9|9032.3|9031.3|9030.4|9029.4|233
1604020500000|2020-10-30 01:15:00|9030.9|9030|9031.4|9029.9|9032|9030.8|9029.1|9028.2|311
1604020800000|2020-10-30 01:20:00|9031.5|9030|9032.4|9031.5|9033.2|9032|9030.9|9029.9|216
1604021100000|2020-10-30 01:25:00|9032.3|9031.4|9033.2|9031.7|9033.6|9032.6|9032.2|9031.2|193
1604021400000|2020-10-30 01:30:00|9033.3|9031.8|9032.6|9031.7|9033.9|9032.8|9032.5|9031|322
1604021700000|2020-10-30 01:35:00|9032.5|9031.6|9031.9|9030.4|9033.4|9032.3|9031|9029.9|362
1604022000000|2020-10-30 01:40:00|9031.8|9030.3|9031.4|9030.5|9032.7|9031.5|9030.8|9029.6|356
1604022300000|2020-10-30 01:45:00|9031.3|9030.4|9031.6|9030.7|9031.7|9030.8|9030.4|9029.2|304
1604022600000|2020-10-30 01:50:00|9031.9|9030.4|9032.9|9032|9033.3|9032.1|9030.3|9029|299
1604022900000|2020-10-30 01:55:00|9033.1|9032.2|9032.6|9031.7|9034.4|9033.2|9032.4|9031.1|281
1604023200000|2020-10-30 02:00:00|9032.7|9031.8|9034.4|9033.5|9036.2|9035|9032.4|9031.5|339
1604023500000|2020-10-30 02:05:00|9034.5|9033.6|9034.1|9033.2|9035.5|9034.4|9033.6|9032.6|245
1604023800000|2020-10-30 02:10:00|9034|9033.1|9034.1|9033.2|9035|9033.8|9033.8|9032.7|272
1604024100000|2020-10-30 02:15:00|9034|9033.1|9034.6|9033.7|9035.9|9034.8|9033.5|9032.5|289
1604024400000|2020-10-30 02:20:00|9034.5|9033.6|9035.7|9034.8|9036|9034.8|9034.2|9032.7|203
1604024700000|2020-10-30 02:25:00|9035.8|9034.9|9035.4|9034.5|9036.7|9035.5|9034.7|9033.6|273
1604025000000|2020-10-30 02:30:00|9035.3|9034.4|9036.7|9035.2|9036.8|9035.5|9035.1|9034.1|213
1604025300000|2020-10-30 02:35:00|9036.8|9035.3|9036.2|9035.3|9037.3|9036.3|9035.7|9034.4|193
1604025600000|2020-10-30 02:40:00|9036.1|9035.2|9036.2|9034.7|9036.9|9035.6|9035.1|9034.2|230
1604025900000|2020-10-30 02:45:00|9035.9|9035|9036.7|9035.2|9037.1|9036|9035.4|9034.3|255
1604026200000|2020-10-30 02:50:00|9036.6|9035.1|9037.2|9036.3|9037.6|9036.7|9036|9034.9|260
1604026500000|2020-10-30 02:55:00|9037.1|9036.2|9038.4|9037.5|9038.6|9037.7|9036.9|9035.8|218
1604026800000|2020-10-30 03:00:00|9038.5|9037.6|9038.1|9037.2|9039.7|9038.4|9037.7|9036.7|206
1604027100000|2020-10-30 03:05:00|9038.2|9037.3|9039.4|9038.5|9039.9|9039|9038|9036.8|142
1604027400000|2020-10-30 03:10:00|9039.5|9038.6|9039.6|9038.1|9040.3|9039.1|9037.6|9036.1|191
1604027700000|2020-10-30 03:15:00|9039.7|9038.2|9040.2|9039.3|9040.5|9039.5|9039.3|9038|217
1604028000000|2020-10-30 03:20:00|9040|9039.1|9041.3|9040.4|9041.9|9040.7|9039.9|9038.8|174
1604028300000|2020-10-30 03:25:00|9041.2|9040.3|9039.5|9038.6|9042.4|9041.2|9039.4|9038.5|247
1604028600000|2020-10-30 03:30:00|9039.7|9038.8|9040.7|9039.2|9040.7|9039.6|9039.6|9038.6|200
1604028900000|2020-10-30 03:35:00|9040.4|9039.5|9040.8|9039.3|9041.4|9040.3|9040.2|9039.1|280
1604029200000|2020-10-30 03:40:00|9040.9|9039.4|9040.1|9039.2|9040.9|9040|9039.6|9038.5|199
1604029500000|2020-10-30 03:45:00|9040|9039.1|9040|9039.1|9040.4|9039.3|9039.6|9038.6|132
1604029800000|2020-10-30 03:50:00|9039.9|9039|9039.3|9038.4|9040.7|9039.6|9039.3|9038|142
1604030100000|2020-10-30 03:55:00|9039.4|9038.5|9039.9|9038.4|9040.6|9039.6|9038.6|9037.6|212
1604030400000|2020-10-30 04:00:00|9039.6|9038.7|9039|9037.5|9040.5|9039.1|9038.2|9037.1|189
1604030700000|2020-10-30 04:05:00|9038.9|9037.4|9039|9038.1|9039.6|9038.3|9038.5|9037.3|159
1604031000000|2020-10-30 04:10:00|9039.1|9038.2|9039|9037.5|9039.4|9038.2|9038.5|9037.3|159
1604031300000|2020-10-30 04:15:00|9038.5|9037.6|9039.4|9037.9|9039.5|9038.3|9037.9|9036.9|143
1604031600000|2020-10-30 04:20:00|9039.5|9038|9040.7|9039.8|9041.1|9039.8|9038.9|9037.6|131
1604031900000|2020-10-30 04:25:00|9040.8|9039.9|9042.9|9041.4|9042.9|9041.7|9040.2|9039.2|163
1604032200000|2020-10-30 04:30:00|9042.6|9041.7|9041.5|9040|9042.8|9041.7|9041.1|9039.8|176
1604032500000|2020-10-30 04:35:00|9041.4|9039.9|9041.2|9040.3|9042.7|9041.5|9041|9039.9|210
1604032800000|2020-10-30 04:40:00|9041.3|9040.4|9042|9040.5|9042.4|9041.4|9041.2|9040.1|164
1604033100000|2020-10-30 04:45:00|9042.1|9040.6|9043.1|9041.6|9043.5|9042.1|9042|9040.5|146
1604033400000|2020-10-30 04:50:00|9043.2|9041.7|9043.9|9042.4|9044|9042.8|9042.2|9041.3|183
1604033700000|2020-10-30 04:55:00|9043.5|9042.6|9043.6|9042.7|9044.3|9043.4|9043.1|9042.2|200
1604034000000|2020-10-30 05:00:00|9043.7|9042.8|9044.6|9043.7|9045.1|9043.8|9043.3|9042.4|254
1604034300000|2020-10-30 05:05:00|9045|9043.5|9046.3|9045.4|9046.7|9045.5|9044.2|9043.3|186
1604034600000|2020-10-30 05:10:00|9046.2|9045.3|9046.4|9045.5|9046.9|9046|9045.4|9044.4|279
1604034900000|2020-10-30 05:15:00|9046.5|9045.6|9049.1|9048.2|9049.6|9048.5|9046|9044.8|304
1604035200000|2020-10-30 05:20:00|9049.2|9048.3|9047.9|9047|9049.6|9048.5|9047.7|9046.7|256
1604035500000|2020-10-30 05:25:00|9047.8|9046.9|9048.3|9047.4|9050.3|9049.3|9045.8|9044.9|344
1604035800000|2020-10-30 05:30:00|9048.4|9047.5|9049.3|9048.4|9050.7|9049.6|9048.2|9047.3|342
1604036100000|2020-10-30 05:35:00|9049.2|9048.3|9049.3|9047.8|9049.8|9048.7|9048.3|9047.2|283
1604036400000|2020-10-30 05:40:00|9049.4|9047.9|9049.5|9048.6|9050.9|9049.7|9048.8|9047.8|379
1604036700000|2020-10-30 05:45:00|9049.7|9048.8|9050.5|9049.6|9050.8|9049.7|9048.8|9047.7|338
1604037000000|2020-10-30 05:50:00|9050.6|9049.7|9048.8|9047.9|9050.8|9049.7|9048.5|9047.5|280
1604037300000|2020-10-30 05:55:00|9048.9|9048|9049.4|9047.9|9050|9048.7|9048.5|9047.6|221
1604037600000|2020-10-30 06:00:00|9049.3|9047.8|9051|9049.5|9051.1|9049.9|9048.7|9047.6|362
1604037900000|2020-10-30 06:05:00|9050.9|9049.4|9051.5|9050|9051.9|9051|9049.8|9048.7|385
1604038200000|2020-10-30 06:10:00|9051.2|9049.7|9050.8|9049.9|9052.8|9051.5|9050.3|9049.1|357
1604038500000|2020-10-30 06:15:00|9051.3|9049.8|9050.8|9049.3|9052.2|9050.8|9050|9048.8|311
1604038800000|2020-10-30 06:20:00|9050.7|9049.8|9053|9051.5|9053.5|9052.1|9050.1|9049|272
1604039100000|2020-10-30 06:25:00|9053.1|9051.6|9052.8|9051.3|9053.5|9052.2|9052|9050.7|298
1604039400000|2020-10-30 06:30:00|9052.6|9051.1|9048.9|9048|9053.1|9051.9|9048.8|9047.8|439
1604039700000|2020-10-30 06:35:00|9049.2|9047.7|9046|9045.1|9049.4|9048.4|9045.9|9044.4|340
1604040000000|2020-10-30 06:40:00|9046.2|9044.7|9048.4|9046.9|9048.4|9047.3|9045.7|9044.5|272
1604040300000|2020-10-30 06:45:00|9048.5|9047|9050.2|9049.3|9051.2|9050|9048.4|9046.9|267
1604040600000|2020-10-30 06:50:00|9050.1|9049.2|9050.1|9048.6|9050.6|9049.5|9048.4|9047.2|299
1604040900000|2020-10-30 06:55:00|9050.2|9048.7|9050.2|9048.7|9051.7|9050.5|9049.8|9048.4|305
1604041200000|2020-10-30 07:00:00|9050.3|9048.8|9049.2|9047.7|9050.4|9049.2|9047.5|9046.5|532
1604041500000|2020-10-30 07:05:00|9048.9|9048|9045.2|9043.7|9049.5|9048.1|9044.6|9043.7|381
1604041800000|2020-10-30 07:10:00|9044.9|9044|9040.5|9039.6|9045.6|9044.3|9039.3|9038|477
1604042100000|2020-10-30 07:15:00|9040.4|9039.5|9040.5|9039.6|9040.9|9039.7|9038.3|9037.1|437
1604042400000|2020-10-30 07:20:00|9040.3|9039.4|9040|9038.5|9041.6|9040.3|9039.4|9038.4|439
1604042700000|2020-10-30 07:25:00|9040.1|9039.1|9038.8|9037.9|9040.6|9039.7|9038.5|9037.4|327
1604043000000|2020-10-30 07:30:00|9038.7|9037.8|9037.5|9036.6|9040|9038.8|9036.6|9035.4|362
1604043300000|2020-10-30 07:35:00|9037.6|9036.7|9037.1|9036.2|9039.1|9038.2|9035.6|9034.7|415
1604043600000|2020-10-30 07:40:00|9037.2|9036.3|9040|9038.5|9040.1|9039.2|9037|9036|399
1604043900000|2020-10-30 07:45:00|9039.6|9038.7|9039|9038.1|9040.9|9039.5|9038.3|9037.4|351
1604044200000|2020-10-30 07:50:00|9039.1|9038.2|9040.9|9040|9041.1|9040.1|9038.5|9037.6|348
1604044500000|2020-10-30 07:55:00|9041|9040.1|9041.4|9039.9|9043.3|9042.2|9038.8|9037.8|411
1604044800000|2020-10-30 08:00:00|9041.7|9040.5|9035.8|9034.9|9042.8|9041.4|9034.9|9033.7|588
1604045100000|2020-10-30 08:05:00|9035.9|9035|9032.9|9032|9038.2|9037.3|9031.8|9030.9|610
1604045400000|2020-10-30 08:10:00|9033|9032.1|9031|9030.1|9035.3|9034.4|9030.6|9029.7|511
1604045700000|2020-10-30 08:15:00|9030.9|9030|9032|9031.1|9033|9031.9|9026.9|9026|629
1604046000000|2020-10-30 08:20:00|9031.9|9031|9033.3|9032.4|9034.7|9033.7|9031.6|9030.7|632
1604046300000|2020-10-30 08:25:00|9033.2|9032.3|9028.3|9027.4|9033.2|9032.3|9026.3|9025.4|693
1604046600000|2020-10-30 08:30:00|9028.4|9027.5|9029.4|9028.5|9031.6|9030.3|9026.6|9025.7|578
1604046900000|2020-10-30 08:35:00|9029.5|9028.6|9032.3|9031.4|9034.9|9033.5|9028.5|9027.5|763
1604047200000|2020-10-30 08:40:00|9032.2|9031.3|9036.4|9034.9|9036.8|9035.8|9031.1|9029.9|545
1604047500000|2020-10-30 08:45:00|9036.3|9034.8|9032.4|9030.9|9038.8|9037.9|9031.4|9029.6|838
1604047800000|2020-10-30 08:50:00|9032.5|9031|9030.7|9029.8|9032.8|9031.6|9030|9028.7|714
1604048100000|2020-10-30 08:55:00|9030.9|9030|9026.7|9025.2|9031|9030.1|9025.3|9024.4|719
1604048400000|2020-10-30 09:00:00|9027.1|9025.6|9025.1|9024.2|9027.5|9026.1|9024.9|9023.7|646
1604048700000|2020-10-30 09:05:00|9025|9024.1|9030.5|9029.6|9033|9031.7|9024.8|9023.9|646
1604049000000|2020-10-30 09:10:00|9030.4|9029.5|9028.9|9028|9031.6|9030.7|9027.3|9026.2|582
1604049300000|2020-10-30 09:15:00|9028.8|9027.9|9027.8|9026.3|9029.7|9028.8|9024.9|9024|699
1604049600000|2020-10-30 09:20:00|9027.6|9026.7|9023.9|9023|9029|9028.1|9023.9|9022.8|610
1604049900000|2020-10-30 09:25:00|9024|9023.1|9016.6|9015.7|9025.5|9024.6|9013.8|9012.5|809
1604050200000|2020-10-30 09:30:00|9016.7|9015.8|9016.6|9015.7|9018|9016.9|9012.9|9011.9|923
1604050500000|2020-10-30 09:35:00|9016.5|9015.6|9020.2|9019.3|9022.9|9021.9|9015.2|9014.1|868
1604050800000|2020-10-30 09:40:00|9020.6|9019.7|9019.3|9018.4|9022.6|9021.7|9017.9|9017|622
1604051100000|2020-10-30 09:45:00|9019.2|9018.3|9014.5|9013.6|9021.4|9020.2|9014.4|9013.4|679
1604051400000|2020-10-30 09:50:00|9014.9|9013.4|9013.8|9012.9|9016|9014.8|9012.9|9012|701
1604051700000|2020-10-30 09:55:00|9013.9|9013|9009.7|9008.2|9014.3|9013.4|9007.2|9006.1|635
1604052000000|2020-10-30 10:00:00|9009.8|9008.3|9010.7|9009.8|9011.3|9009.9|9007.7|9006.8|620
1604052300000|2020-10-30 10:05:00|9010.9|9010|9006.8|9005.3|9010.9|9010|9005.8|9004.6|628
1604052600000|2020-10-30 10:10:00|9006.7|9005.2|9009.5|9008.6|9013.3|9012.2|9006|9004.8|614
1604052900000|2020-10-30 10:15:00|9009.6|9008.7|9014.2|9012.7|9014.4|9013.3|9008.8|9007.9|667
1604053200000|2020-10-30 10:20:00|9013.8|9012.9|9018.1|9017.2|9018.1|9017.2|9012|9010.9|626
1604053500000|2020-10-30 10:25:00|9018|9017.1|9012.3|9011.4|9018.1|9017.2|9010.7|9009.5|663
1604053800000|2020-10-30 10:30:00|9012.1|9011.2|9011.2|9010.3|9012.7|9011.5|9009.4|9008.5|532
1604054100000|2020-10-30 10:35:00|9011.3|9010.4|9010.3|9009.4|9012.9|9011.8|9009.9|9008.7|555
1604054400000|2020-10-30 10:40:00|9010.5|9009|9008.9|9008|9010.8|9009.8|9005.1|9004.2|595
1604054700000|2020-10-30 10:45:00|9008.8|9007.9|9005.6|9004.7|9009.3|9008.2|9004.6|9003.7|695
1604055000000|2020-10-30 10:50:00|9005.5|9004.6|9006.9|9006|9009|9007.9|9005.3|9004.3|516
1604055300000|2020-10-30 10:55:00|9007|9006.1|8995.6|8994.7|9008.7|9007.8|8994.3|8993.4|818
1604055600000|2020-10-30 11:00:00|8995.7|8994.8|9000.3|8999.4|9003.5|9002.2|8995.7|8994.8|999
1604055900000|2020-10-30 11:05:00|9000.6|8999.7|8998.5|8997.6|9001|8999.7|8997|8996.1|775
1604056200000|2020-10-30 11:10:00|8998.4|8997.5|9000.6|8999.7|9001.9|9000.8|8997.6|8996.5|731
1604056500000|2020-10-30 11:15:00|9000.8|8999.9|8994.2|8993.3|9002.3|9001.4|8993.9|8992.8|599
1604056800000|2020-10-30 11:20:00|8994.1|8993.2|8996.4|8995.5|8998.2|8997.1|8993.7|8992.5|767
1604057100000|2020-10-30 11:25:00|8996.3|8995.4|8994.3|8993.4|8996.3|8995.4|8991|8989.8|661
1604057400000|2020-10-30 11:30:00|8994.4|8993.5|8990.2|8989.3|8996.7|8995.8|8989.9|8988.7|643
1604057700000|2020-10-30 11:35:00|8990.4|8989.5|8991.9|8991|8996.2|8995.3|8990.4|8989.5|612
1604058000000|2020-10-30 11:40:00|8992|8991.1|8986.7|8985.8|8993.4|8992.3|8986.5|8985.6|683
1604058300000|2020-10-30 11:45:00|8986.6|8985.7|8991.8|8990.9|8993.3|8992.4|8986.2|8984.9|756
1604058600000|2020-10-30 11:50:00|8991.9|8991|8996.8|8995.9|8996.9|8996|8990.9|8990|544
1604058900000|2020-10-30 11:55:00|8996.7|8995.8|8989.5|8988.6|8997.8|8996.9|8989.5|8988.6|662
1604059200000|2020-10-30 12:00:00|8989.4|8988.5|8991.1|8990.2|8992.2|8991.3|8988|8987.1|754
1604059500000|2020-10-30 12:05:00|8991|8990.1|8997|8996.1|8997.8|8996.9|8990.8|8989.6|615
1604059800000|2020-10-30 12:10:00|8996.9|8996|9000|8999.1|9002.3|9001.4|8996.5|8995.6|613
1604060100000|2020-10-30 12:15:00|8999.9|8999|8999.7|8998.8|9002.2|9001.2|8999.5|8998.6|427
1604060400000|2020-10-30 12:20:00|8999.9|8998.4|9002|9001.1|9002.2|9001.3|8999.2|8998.1|475
1604060700000|2020-10-30 12:25:00|9002.1|9001.2|9010.8|9006.7|9011|9008|9001.6|9000.4|527
1604061000000|2020-10-30 12:30:00|9010.9|9006.8|9009.6|9008.7|9011|9009.8|9005.4|9004.2|676
1604061300000|2020-10-30 12:35:00|9009.5|9008.6|9005.7|9004.8|9010.4|9009.5|9005.2|9004.3|627
1604061600000|2020-10-30 12:40:00|9005.8|9004.9|9003.7|9002.8|9006.2|9005.3|9002.9|9002|577
1604061900000|2020-10-30 12:45:00|9003.6|9002.7|9005.6|9004.7|9006|9004.9|8999.5|8998.6|796
1604062200000|2020-10-30 12:50:00|9005.7|9004.8|9015.3|9014.4|9015.7|9014.5|9005|9004.1|840
1604062500000|2020-10-30 12:55:00|9015.2|9014.3|9018.6|9017.7|9019.2|9018.3|9013.9|9012.8|944
1604062800000|2020-10-30 13:00:00|9018.7|9017.8|9020.9|9020|9021.6|9020.3|9016.1|9015.2|875
1604063100000|2020-10-30 13:05:00|9021|9020.1|9025.1|9024.2|9026.2|9025.3|9020.2|9019.3|717
1604063400000|2020-10-30 13:10:00|9025.4|9024.5|9021.5|9020.6|9027.1|9026.2|9020.6|9019.7|729
1604063700000|2020-10-30 13:15:00|9021.3|9020.4|9008|9007.1|9021.3|9020.4|9007.7|9006.8|705
1604064000000|2020-10-30 13:20:00|9008.1|9007.2|9009.9|9009|9011.2|9010.1|9007.9|9007|376
1604064300000|2020-10-30 13:25:00|9010|9009.1|9006.2|9005.3|9011.9|9011|9006.1|9005.2|558
1604064600000|2020-10-30 13:30:00|9006.3|9005.4|9003.6|9002.7|9007.6|9006.7|8999.7|8998.8|699
1604064900000|2020-10-30 13:35:00|9003.4|9002.5|9003.4|9002.5|9006|9005.1|9001.1|8999.9|603
1604065200000|2020-10-30 13:40:00|9003.3|9002.4|9008.5|9007|9009.7|9008.8|9001.9|9001|448
1604065500000|2020-10-30 13:45:00|9008.3|9006.8|9010|9009.1|9010.1|9009.2|9006.4|9005.4|581
1604065800000|2020-10-30 13:50:00|9010.2|9009.3|9009.7|9008.8|9014.9|9014|9008|9007.1|653
1604066100000|2020-10-30 13:55:00|9009.9|9008.4|9014|9012.5|9016|9014.8|9009.6|9008.4|470
1604066400000|2020-10-30 14:00:00|9013.6|9012.1|9012.9|9012|9017.7|9016.8|9012.1|9011.2|787
1604066700000|2020-10-30 14:05:00|9012.8|9011.9|9014.6|9013.7|9015.8|9014.9|9011.8|9010.7|679
1604067000000|2020-10-30 14:10:00|9014.8|9013.9|9012.6|9011.7|9017.4|9016.5|9011.8|9010.9|703
1604067300000|2020-10-30 14:15:00|9012.7|9011.8|9013.3|9012.4|9015.4|9014.5|9007.4|9006.5|604
1604067600000|2020-10-30 14:20:00|9013.4|9012.5|9017.5|9016.6|9018.3|9017.4|9011.5|9010.6|599
1604067900000|2020-10-30 14:25:00|9017.6|9016.7|9020.8|9019.9|9022.7|9021.7|9016.3|9015|686
1604068200000|2020-10-30 14:30:00|9021.3|9019.8|9016.6|9015.7|9021.3|9020.2|9014.1|9013.1|829
1604068500000|2020-10-30 14:35:00|9016.5|9015.6|9014.7|9013.8|9017.8|9016.9|9014.1|9013.2|700
1604068800000|2020-10-30 14:40:00|9014.8|9013.9|9019.4|9018.5|9020.7|9019.8|9013.2|9012.3|670
1604069100000|2020-10-30 14:45:00|9019.5|9018.6|9024.4|9023.5|9024.5|9023.6|9019.2|9018.1|592
1604069400000|2020-10-30 14:50:00|9024.6|9023.7|9022|9021.1|9025.7|9024.8|9020.1|9019.2|560
1604069700000|2020-10-30 14:55:00|9022.1|9021.2|9028.6|9027.7|9031.3|9030.4|9021.8|9020.5|652
1604070000000|2020-10-30 15:00:00|9028.8|9027.9|9024.3|9023.4|9028.8|9027.9|9023.3|9022.4|974
1604070300000|2020-10-30 15:05:00|9024.2|9023.3|9027.5|9026.6|9027.9|9027|9022.1|9021.2|838
1604070600000|2020-10-30 15:10:00|9027.4|9026.5|9024.6|9023.7|9028.5|9027.6|9024|9023|796
1604070900000|2020-10-30 15:15:00|9024.8|9023.9|9024.6|9023.7|9027.4|9026.4|9023.2|9022.1|739
1604071200000|2020-10-30 15:20:00|9024.5|9023.6|9022.4|9021.5|9026.8|9025.9|9021.7|9020.5|666
1604071500000|2020-10-30 15:25:00|9022.9|9021.4|9025.8|9024.9|9027.7|9026.8|9022.2|9021|660
1604071800000|2020-10-30 15:30:00|9024.2|9023.3|9020.2|9019.3|9027.2|9026.3|9019.4|9018.2|995
1604072100000|2020-10-30 15:35:00|9020.3|9019.4|9016.7|9015.8|9021.6|9020.5|9016.7|9015.8|873
1604072400000|2020-10-30 15:40:00|9016.8|9015.9|9010.1|9009.2|9017.4|9016.5|9009.1|9008.2|986
1604072700000|2020-10-30 15:45:00|9010|9009.1|9014.2|9012.7|9017.3|9016.1|9008.8|9007.9|1114
1604073000000|2020-10-30 15:50:00|9014.1|9012.6|9008.2|9007.3|9018.5|9015.9|9007.8|9006.8|1089
1604073300000|2020-10-30 15:55:00|9008.3|9007.4|9006.6|9005.7|9012.6|9011.3|9004.3|9003.1|1236
1604073600000|2020-10-30 16:00:00|9006.4|9005.5|9005.7|9004.8|9015.2|9013.9|9003.8|9002.7|1178
1604073900000|2020-10-30 16:05:00|9006.3|9004.9|9003.9|9003|9010.5|9009.3|9003.6|9002.7|779
1604074200000|2020-10-30 16:10:00|9004|9003.1|8999.3|8998.4|9006.2|9005.3|8999.3|8998.4|730
1604074500000|2020-10-30 16:15:00|8999.5|8998.6|8991.4|8990.5|9000.6|8999.7|8989.7|8988.7|794
1604074800000|2020-10-30 16:20:00|8991.5|8990.6|8996.2|8995.3|8998.3|8997.4|8991.5|8990.6|707
1604075100000|2020-10-30 16:25:00|8996|8995.1|8995.4|8994.5|8996.3|8995.4|8991.6|8990.5|589
1604075400000|2020-10-30 16:30:00|8995.7|8994.8|8993.4|8992.5|8996.2|8995.3|8992.4|8991.5|587
1604075700000|2020-10-30 16:35:00|8993.7|8992.8|8993.3|8992.4|8995.8|8994.9|8992.4|8991.2|565
1604076000000|2020-10-30 16:40:00|8993.1|8992.2|8994.2|8993.3|8995|8994.1|8988.3|8987.4|678
1604076300000|2020-10-30 16:45:00|8994.3|8993.4|8990.5|8989.6|8994.6|8993.7|8990.2|8989.3|523
1604076600000|2020-10-30 16:50:00|8990.4|8989.5|8991.2|8990.3|8991.9|8991|8990.3|8989.4|482
1604076900000|2020-10-30 16:55:00|8991.3|8990.4|8995.4|8994.5|8995.6|8994.7|8991.2|8990.3|473
1604077200000|2020-10-30 17:00:00|8995.2|8994.3|8990.9|8990|8995.8|8994.9|8990.4|8989.5|601
1604077500000|2020-10-30 17:05:00|8990.8|8989.9|8991.3|8990.4|8992.2|8991.3|8987.9|8987|486
1604077800000|2020-10-30 17:10:00|8991.4|8990.5|8991.8|8990.9|8993.4|8992.4|8991|8990.1|412
1604078100000|2020-10-30 17:15:00|8992|8991.1|8992.8|8991.9|8994.2|8993.3|8991.4|8990.4|367
1604078400000|2020-10-30 17:20:00|8992.7|8991.8|8995.8|8994.9|8996|8995|8992.7|8991.8|411
1604078700000|2020-10-30 17:25:00|8995.9|8995|8996.6|8995.7|8997.6|8996.5|8995|8994.1|438
1604079000000|2020-10-30 17:30:00|8996.7|8995.8|8993.2|8992.3|8997.1|8995.9|8993.2|8992.3|459
1604079300000|2020-10-30 17:35:00|8993.3|8992.4|8991.9|8991|8994.1|8993.2|8989.7|8988.8|518
1604079600000|2020-10-30 17:40:00|8992|8991.1|8994.4|8993.5|8995.1|8994.2|8990.5|8989.2|571
1604079900000|2020-10-30 17:45:00|8994.5|8993.6|8991.1|8990.2|8996|8995.1|8990.7|8989.5|591
1604080200000|2020-10-30 17:50:00|8990.9|8990|8993.9|8993|8994.1|8993.2|8990.2|8989.3|457
1604080500000|2020-10-30 17:55:00|8994|8993.1|8999.1|8997.6|8999.2|8998.1|8994|8993.1|393
1604080800000|2020-10-30 18:00:00|8999.2|8997.7|8992.6|8991.7|8999.8|8998.9|8992.2|8991.3|516
1604081100000|2020-10-30 18:05:00|8992.5|8991.6|8999.6|8998.7|8999.6|8998.7|8991.3|8990.2|716
1604081400000|2020-10-30 18:10:00|8999.7|8998.8|8999.8|8998.3|9001.2|9000.2|8997.5|8996.3|540
1604081700000|2020-10-30 18:15:00|8999.9|8998.4|8993.4|8992.5|9000.3|8999.2|8992.9|8991.7|412
1604082000000|2020-10-30 18:20:00|8993.5|8992.6|8995.5|8994|8995.6|8994.1|8992.4|8991.4|496
1604082300000|2020-10-30 18:25:00|8995.4|8993.9|8993.4|8991.9|8997|8995.9|8993.1|8991.8|472
1604082600000|2020-10-30 18:30:00|8993.3|8991.8|8992.2|8990.7|8994.8|8993.8|8991.1|8989.8|499
1604082900000|2020-10-30 18:35:00|8992.1|8990.6|8989|8988.1|8993.2|8991.9|8988.9|8987.5|421
1604083200000|2020-10-30 18:40:00|8989.1|8988.2|8990.1|8988.6|8990.4|8989.5|8988.5|8987.5|374
1604083500000|2020-10-30 18:45:00|8990.2|8988.7|8990.4|8989.5|8992|8990.9|8989.5|8988.4|372
1604083800000|2020-10-30 18:50:00|8990.5|8989.6|8989.8|8988.9|8991.4|8990.2|8989.2|8988.1|356
1604084100000|2020-10-30 18:55:00|8989.7|8988.8|8986.5|8985.6|8990|8989.1|8984.4|8983.5|614
1604084400000|2020-10-30 19:00:00|8986.9|8985.4|8989.1|8988.2|8989.5|8988.4|8985.7|8984.6|725
1604084700000|2020-10-30 19:05:00|8989.3|8988.4|8991|8989.5|8991.2|8989.9|8987.4|8986.4|462
1604085000000|2020-10-30 19:10:00|8991.2|8989.7|8992.1|8990.6|8992.5|8991.3|8989.7|8988.6|562
1604085300000|2020-10-30 19:15:00|8992.4|8990.9|8993.6|8992.7|8994.3|8993.1|8992|8990.7|498
1604085600000|2020-10-30 19:20:00|8993.8|8992.9|8993.2|8992.3|8994.3|8993.3|8992.6|8991.4|442
1604085900000|2020-10-30 19:25:00|8993|8992.1|8991.5|8990|8993.7|8992.5|8989.5|8988.2|457
1604086200000|2020-10-30 19:30:00|8991.6|8990.1|8991.5|8990|8992.2|8990.7|8990|8989.1|367
1604086500000|2020-10-30 19:35:00|8991.6|8990.1|8991.5|8990.6|8992.7|8991.2|8991.1|8989.7|291
1604086800000|2020-10-30 19:40:00|8991.6|8990.7|8993.4|8991.9|8993.5|8992.2|8991.2|8990|394
1604087100000|2020-10-30 19:45:00|8993.3|8991.8|8992.2|8990.7|8993.7|8992.4|8991.8|8990.5|332
1604087400000|2020-10-30 19:50:00|8992.1|8991.2|8993.1|8991.6|8994.5|8993.1|8991.6|8990.3|496
1604087700000|2020-10-30 19:55:00|8993|8991.5|8991.2|8989.7|8993.3|8992|8989.3|8988.1|799
1604088000000|2020-10-30 20:00:00|8991.6|8990.1|8989.5|8988|8992.1|8990.6|8988|8986.6|769
1604088300000|2020-10-30 20:05:00|8989.7|8988.2|8991.6|8990.1|8991.6|8990.3|8989.3|8988.1|420
1604088600000|2020-10-30 20:10:00|8991.5|8990|8992.1|8991.2|8992.8|8991.5|8991|8989.7|332
1604088900000|2020-10-30 20:15:00|8992.4|8990.9|8991.1|8989.6|8993.2|8991.9|8990.5|8989.1|333
1604089200000|2020-10-30 20:20:00|8991.3|8989.8|8986.7|8985.8|8991.3|8989.8|8985.3|8983.9|457
1604089500000|2020-10-30 20:25:00|8986.8|8985.9|8988.3|8986.8|8988.8|8987.3|8986.7|8985.8|217
1604089800000|2020-10-30 20:30:00|8988.5|8987|8988.9|8988|8989.6|8988.6|8987.3|8986.4|71
1604090100000|2020-10-30 20:35:00|8989|8988.1|8990.3|8988.8|8990.3|8989|8988.5|8987.5|69
1604090400000|2020-10-30 20:40:00|8989.9|8989|8990.7|8989.2|8991.2|8989.7|8989.4|8988|313
1604090700000|2020-10-30 20:45:00|8990.6|8989.1|8989.5|8988|8992.7|8991.2|8988.8|8987.3|637
1604091000000|2020-10-30 20:50:00|8989.6|8988.1|8993.9|8992.4|8998.2|8992.8|8989.4|8985.3|467
1604091300000|2020-10-30 20:55:00|8993.8|8992.3|8996.4|8989.6|9000.1|8993.1|8991.6|8986.7|915
1604264400000|2020-11-01 21:00:00|9021.6|9005.6|9026.3|9005.7|9026.3|9006.1|9021.6|9003|19
1604264700000|2020-11-01 21:05:00|9026.4|9005.5|9022.1|9006|9026.4|9008|9021.7|9004|16
1604265000000|2020-11-01 21:10:00|9023.4|9008.6|9021.7|9006.6|9024.2|9008.9|9021.7|9006.4|20
1604265300000|2020-11-01 21:15:00|9022.1|9006.4|9022.2|9007|9023.9|9008.8|9021.3|9006|31
1604265600000|2020-11-01 21:20:00|9023.1|9007.1|9022.9|9007.2|9025.7|9010.5|9021.2|9004.2|77
1604265900000|2020-11-01 21:25:00|9023|9007|9023.3|9007|9024.8|9008.4|9022.4|9006.8|34
1604266200000|2020-11-01 21:30:00|9023.8|9006.8|9022.9|9006.2|9026.3|9007.1|9022|9003.3|41
1604266500000|2020-11-01 21:35:00|9022|9005.8|9022.2|9005.6|9023.1|9006.2|9022|9005.6|5
1604266800000|2020-11-01 21:40:00|9018.1|9004.5|9016.5|9004.8|9026.5|9005.3|9016.5|8995.4|46
1604267100000|2020-11-01 21:45:00|9017.2|9001.8|9024.3|9004.8|9025.4|9006.8|9017.2|9000.3|20
1604267400000|2020-11-01 21:50:00|9024.5|9003|9018.9|9005.5|9027.7|9007.7|9017.2|8996.7|76
1604267700000|2020-11-01 21:55:00|9019|9005.4|9020.6|9004.5|9025.4|9007.2|9017.5|8997.5|67
1604268000000|2020-11-01 22:00:00|9022.2|9002.7|9012.6|9000.6|9024.6|9005.8|9012|8993|197
1604268300000|2020-11-01 22:05:00|9011.7|8999.7|9015.1|9005.8|9018.3|9006.3|9008.8|8996.8|145
1604268600000|2020-11-01 22:10:00|9014.3|9006.2|9015.1|9004|9016.4|9006.3|9010.4|8998.4|94
1604268900000|2020-11-01 22:15:00|9011.6|9002.8|9015.8|9004.3|9016.9|9006.2|9011.6|9001|169
1604269200000|2020-11-01 22:20:00|9015.4|9004.8|9010.3|8998.3|9016.9|9006|9009|8997|333
1604269500000|2020-11-01 22:25:00|9010.1|8998.1|9011.3|9001.3|9012.9|9003.9|9009.5|8998.1|273
1604269800000|2020-11-01 22:30:00|9011.5|9001.7|9009.2|9000.1|9012.8|9003.2|9007.6|8996.5|411
1604270100000|2020-11-01 22:35:00|9010.2|9001.3|9007.6|8999.4|9011.2|9001.3|9007.5|8997|215
1604270400000|2020-11-01 22:40:00|9008.2|8999.7|9006.5|9000.2|9010.9|9000.6|9006.3|8997|255
1604270700000|2020-11-01 22:45:00|9006.6|9000|9008.4|8996.4|9010|9000.8|9005.7|8995.6|263
1604271000000|2020-11-01 22:50:00|9008.3|8996.3|9006.5|9000|9009.2|9000.8|9005.8|8996.1|200
1604271300000|2020-11-01 22:55:00|9006.8|8999.9|9007.4|8997.8|9009.6|9001.1|9004.7|8996.5|260
1604271600000|2020-11-01 23:00:00|9007.2|8998|9001.9|8998.1|9008.1|9001.9|9000.7|8996|961
1604271900000|2020-11-01 23:05:00|9001.8|8998.9|9000.4|8997.2|9003.1|9000.6|8999.5|8996.7|616
1604272200000|2020-11-01 23:10:00|9000.3|8997.3|9003.6|9002.1|9005.6|9004.1|9000|8997.3|407
1604272500000|2020-11-01 23:15:00|9003.7|9002.2|9006|9004.5|9006.8|9005.5|9003.1|9001.6|365
1604272800000|2020-11-01 23:20:00|9006.1|9004.6|9006.5|9005|9006.8|9005.7|9005.5|9004|266
1604273100000|2020-11-01 23:25:00|9006.4|9004.9|9006.4|9004.9|9006.6|9005.3|9005.2|9003.7|288
1604273400000|2020-11-01 23:30:00|9006.5|9005|9010|9008.5|9010.4|9009|9006.1|9004.6|439
1604273700000|2020-11-01 23:35:00|9009.9|9008.4|9008|9006.5|9012.2|9011|9007.9|9006.4|406
1604274000000|2020-11-01 23:40:00|9007.9|9006.4|9007.3|9005.8|9009.7|9008.2|9006.1|9004.6|465
1604274300000|2020-11-01 23:45:00|9007.2|9005.7|9005.1|9003.6|9007.8|9006.3|9004.5|9003.2|451
1604274600000|2020-11-01 23:50:00|9004.8|9003.9|9006|9004.5|9006.2|9005|9003.2|9001.9|365
1604274900000|2020-11-01 23:55:00|9006.2|9004.7|9007.1|9005.6|9008.1|9006.6|9004.5|9003|327
1604275200000|2020-11-02 00:00:00|9007|9005.5|9006.1|9004.6|9007.7|9006.2|9004.8|9003.4|422
1604275500000|2020-11-02 00:05:00|9005.7|9004.8|9007.8|9006.3|9008.1|9007.1|9004.6|9003.7|352
1604275800000|2020-11-02 00:10:00|9007.9|9006.4|9009.7|9008.2|9010.1|9008.9|9007.8|9006.3|391
1604276100000|2020-11-02 00:15:00|9009.6|9008.1|9008.1|9006.6|9011.1|9010.1|9007.8|9006.5|354
1604276400000|2020-11-02 00:20:00|9008|9006.5|9008.2|9006.7|9009|9007.9|9006|9004.7|346
1604276700000|2020-11-02 00:25:00|9007.9|9007|9006.2|9005.3|9008.3|9007.1|9006.2|9004.8|227
1604277000000|2020-11-02 00:30:00|9006.1|9005.2|9008.9|9008|9009.1|9008.1|9005.8|9004.6|336
1604277300000|2020-11-02 00:35:00|9009.2|9007.7|9010.4|9009.5|9010.7|9009.6|9007.6|9006.7|355
1604277600000|2020-11-02 00:40:00|9010.3|9009.4|9008|9007.1|9011.6|9010.6|9007.8|9006.8|279
1604277900000|2020-11-02 00:45:00|9007.9|9007|9009.9|9009|9010.9|9009.9|9007.9|9007|272
1604278200000|2020-11-02 00:50:00|9010|9009.1|9012|9010.5|9012.2|9010.7|9009.7|9008.3|318
1604278500000|2020-11-02 00:55:00|9011.8|9010.3|9012.7|9011.8|9013.4|9012.1|9010.5|9009.3|443
1604278800000|2020-11-02 01:00:00|9012.6|9011.7|9011.1|9009.6|9013.4|9012.2|9010.5|9009.3|369
1604279100000|2020-11-02 01:05:00|9011.2|9009.7|9011.1|9009.6|9011.4|9010.1|9008.5|9007|522
1604279400000|2020-11-02 01:10:00|9011.2|9009.7|9010.4|9008.9|9011.7|9010.4|9008.6|9007.4|467
1604279700000|2020-11-02 01:15:00|9010.5|9009|9010.4|9008.9|9011|9010|9009.2|9007.9|429
1604280000000|2020-11-02 01:20:00|9010.2|9008.7|9008.6|9007.1|9010.4|9008.9|9007.8|9006.6|313
1604280300000|2020-11-02 01:25:00|9008.4|9006.9|9009.1|9008.2|9009.5|9008.5|9007.8|9006.9|264
1604280600000|2020-11-02 01:30:00|9009.2|9008.3|9009.6|9008.7|9010.1|9009.1|9008.8|9007.5|267
1604280900000|2020-11-02 01:35:00|9009.7|9008.8|9008.7|9007.2|9010.5|9009.5|9008|9006.7|342
1604281200000|2020-11-02 01:40:00|9008.8|9007.3|9007.8|9006.3|9008.9|9007.6|9007.1|9005.8|300
1604281500000|2020-11-02 01:45:00|9007.7|9006.2|9007.6|9006.1|9008.3|9006.8|9006.5|9005.3|313
1604281800000|2020-11-02 01:50:00|9007.4|9006.5|9005.8|9004.3|9007.7|9006.5|9004.9|9003.6|354
1604282100000|2020-11-02 01:55:00|9005.7|9004.2|9005.4|9004.5|9005.9|9004.8|9004.6|9003.4|233
1604282400000|2020-11-02 02:00:00|9005.5|9004.6|9005.7|9004.2|9006.4|9004.9|9005.3|9003.9|200
1604282700000|2020-11-02 02:05:00|9005.6|9004.1|9003.9|9002.4|9006.2|9005|9002.9|9001.8|292
1604283000000|2020-11-02 02:10:00|9004|9002.5|9004.3|9003.4|9004.6|9003.5|9003.5|9002.3|233
1604283300000|2020-11-02 02:15:00|9004.2|9003.3|9002.6|9001.1|9004.3|9003.4|9002.3|9001|264
1604283600000|2020-11-02 02:20:00|9002.5|9001|9003.9|9003|9004.5|9003.2|9002|9000.7|412
1604283900000|2020-11-02 02:25:00|9004.2|9002.7|9002.3|9001.4|9004.7|9003.6|9002.2|9000.9|244
1604284200000|2020-11-02 02:30:00|9002.6|9001.7|9000.7|8999.8|9003.7|9002.5|9000.3|8999.1|356
1604284500000|2020-11-02 02:35:00|9000.8|8999.9|9001.4|8999.9|9002.6|9001.5|9000.3|8999|372
1604284800000|2020-11-02 02:40:00|9001.3|8999.8|9000.9|9000|9001.9|9000.7|9000.5|8999.6|234
1604285100000|2020-11-02 02:45:00|9000.8|8999.9|9002.1|9001.2|9002.6|9001.5|9000.7|8999.8|306
1604285400000|2020-11-02 02:50:00|9002.2|9001.3|9001.1|8999.6|9002.8|9001.9|9000.6|8999.4|382
1604285700000|2020-11-02 02:55:00|9000.9|8999.4|9001|9000.1|9002.4|9001.2|9000.2|8999|386
1604286000000|2020-11-02 03:00:00|9001.2|9000.3|9002.2|9001.3|9003.4|9002.2|9001.2|9000.1|329
1604286300000|2020-11-02 03:05:00|9002.1|9001.2|9001.6|9000.7|9002.1|9001.2|9000.9|8999.7|257
1604286600000|2020-11-02 03:10:00|9001.7|9000.8|9001.3|9000.4|9002.5|9001.6|9001.1|8999.9|194
1604286900000|2020-11-02 03:15:00|9001.2|9000.3|9001.4|9000.5|9001.8|9000.8|9000.5|8999.4|207
1604287200000|2020-11-02 03:20:00|9001.1|9000.2|9000.9|9000|9002|9000.8|9000.8|8999.9|210
1604287500000|2020-11-02 03:25:00|9001|9000.1|9001.2|9000.3|9001.5|9000.4|9000.1|8999.1|241
1604287800000|2020-11-02 03:30:00|9001.1|9000.2|9002.1|9001.2|9002.2|9001.3|9000.7|8999.6|208
1604288100000|2020-11-02 03:35:00|9002|9001.1|9002.2|9000.7|9002.8|9001.7|9001.7|9000.5|175
1604288400000|2020-11-02 03:40:00|9002.3|9000.8|9003.7|9002.2|9004.4|9003.1|9002|9000.7|216
1604288700000|2020-11-02 03:45:00|9003.4|9002.5|9003.1|9002.2|9003.8|9002.6|9002.4|9001.1|217
1604289000000|2020-11-02 03:50:00|9003|9002.1|9004.3|9002.8|9004.3|9003.2|9003|9002.1|147
1604289300000|2020-11-02 03:55:00|9004.4|9002.9|9005.4|9004.5|9006.5|9005.3|9004|9002.8|158
1604289600000|2020-11-02 04:00:00|9005.6|9004.7|9007.5|9006.6|9007.8|9006.7|9004.8|9003.8|261
1604289900000|2020-11-02 04:05:00|9008.2|9006.7|9008.4|9007.5|9010.3|9009.1|9007.4|9006.3|313
1604290200000|2020-11-02 04:10:00|9008.2|9007.3|9010.8|9009.3|9011.7|9010.4|9007.6|9006.6|275
1604290500000|2020-11-02 04:15:00|9010.7|9009.2|9011.3|9009.8|9011.9|9010.6|9010|9008.8|280
1604290800000|2020-11-02 04:20:00|9011|9010.1|9011.4|9010.5|9012.2|9011.1|9009.7|9008.4|219
1604291100000|2020-11-02 04:25:00|9011.3|9010.4|9012.4|9011.5|9013.5|9012.3|9011|9009.9|208
1604291400000|2020-11-02 04:30:00|9012.5|9011.6|9013.3|9012.4|9014.3|9013.1|9012.5|9011.4|200
1604291700000|2020-11-02 04:35:00|9013.4|9012.5|9014|9013.1|9015.6|9014.6|9013|9012.1|306
1604292000000|2020-11-02 04:40:00|9014.1|9013.2|9016.7|9015.8|9018.7|9017.2|9013.1|9011.9|433
1604292300000|2020-11-02 04:45:00|9016.8|9015.9|9015.2|9014.3|9017.5|9016.4|9015.1|9014|361
1604292600000|2020-11-02 04:50:00|9015.3|9014.4|9013.8|9012.9|9015.6|9014.7|9013.6|9012.4|260
1604292900000|2020-11-02 04:55:00|9013.7|9012.8|9014|9012.5|9014.3|9013.1|9012.4|9011.1|239
1604293200000|2020-11-02 05:00:00|9014.1|9012.6|9013.2|9011.7|9014.5|9013.3|9012.5|9011.3|343
1604293500000|2020-11-02 05:05:00|9013.1|9011.6|9013.4|9012.5|9014|9012.9|9012.2|9011.1|283
1604293800000|2020-11-02 05:10:00|9013.5|9012.6|9013.5|9012.6|9014.5|9013.4|9012.8|9011.9|223
1604294100000|2020-11-02 05:15:00|9013.6|9012.7|9013.7|9012.8|9014.5|9013.2|9012.7|9011.8|269
1604294400000|2020-11-02 05:20:00|9013.8|9012.9|9014.2|9013.3|9015.1|9013.9|9013.4|9012.3|220
1604294700000|2020-11-02 05:25:00|9014.3|9013.4|9014.9|9014|9015.3|9014.1|9013.9|9012.8|201
1604295000000|2020-11-02 05:30:00|9014.6|9013.7|9015.7|9014.8|9016.2|9015.1|9013.9|9012.7|257
1604295300000|2020-11-02 05:35:00|9015.8|9014.9|9015|9013.5|9016.1|9015|9014.2|9012.9|185
1604295600000|2020-11-02 05:40:00|9015.1|9013.6|9013.5|9012.6|9015.2|9014.2|9013.4|9012.3|234
1604295900000|2020-11-02 05:45:00|9013.4|9012.5|9013.9|9013|9014.6|9013.7|9013.3|9012.4|339
1604296200000|2020-11-02 05:50:00|9013.7|9012.8|9015.6|9014.7|9016.8|9015.6|9013.5|9012.5|344
1604296500000|2020-11-02 05:55:00|9015.9|9014.4|9019.6|9018.7|9019.7|9018.8|9015.5|9014.3|345
1604296800000|2020-11-02 06:00:00|9019.5|9018.6|9018.9|9018|9019.6|9018.7|9017.3|9016|428
1604297100000|2020-11-02 06:05:00|9019|9018.1|9020.5|9019.6|9021.1|9020|9019|9018.1|245
1604297400000|2020-11-02 06:10:00|9020.6|9019.7|9020.7|9019.8|9021.5|9020.4|9020.4|9019.1|374
1604297700000|2020-11-02 06:15:00|9020.8|9019.9|9022.1|9021.2|9022.3|9021.4|9020.5|9019.6|480
1604298000000|2020-11-02 06:20:00|9022.3|9021.4|9022.5|9021.6|9023.6|9022.7|9021.7|9020.8|256
1604298300000|2020-11-02 06:25:00|9022.6|9021.7|9022.3|9021.4|9024.9|9023.8|9021.9|9020.8|397
1604298600000|2020-11-02 06:30:00|9022.2|9021.3|9021.1|9020.2|9023.3|9022.2|9021.1|9020.2|243
1604298900000|2020-11-02 06:35:00|9021|9020.1|9019.6|9018.1|9021.1|9020.2|9018.2|9017.3|323
1604299200000|2020-11-02 06:40:00|9019.7|9018.2|9022.5|9021|9022.7|9021.6|9018.7|9017.8|537
1604299500000|2020-11-02 06:45:00|9022.4|9020.9|9020.1|9019.2|9022.9|9021.7|9019.4|9018.3|424
1604299800000|2020-11-02 06:50:00|9020|9019.1|9021.8|9020.3|9022|9020.8|9019.8|9018.7|363
1604300100000|2020-11-02 06:55:00|9021.9|9020.4|9022.2|9020.7|9023.6|9022.4|9021.7|9020.3|446
1604300400000|2020-11-02 07:00:00|9022.1|9020.6|9019.9|9019|9024|9022.5|9018.9|9017.9|663
1604300700000|2020-11-02 07:05:00|9020|9019.1|9022.1|9021.2|9024.2|9023.1|9019.9|9019|594
1604301000000|2020-11-02 07:10:00|9022.3|9021.4|9020.2|9019.3|9023.3|9022.1|9019.6|9018.4|499
1604301300000|2020-11-02 07:15:00|9020.1|9019.2|9019.1|9017.6|9021.2|9020.3|9018.4|9017.5|408
1604301600000|2020-11-02 07:20:00|9019|9017.5|9015.1|9014.2|9019.2|9018.1|9013.9|9012.8|597
1604301900000|2020-11-02 07:25:00|9015.2|9014.3|9014.1|9012.6|9015.5|9014.3|9013|9012.1|457
1604302200000|2020-11-02 07:30:00|9014|9012.5|9015.2|9014.3|9017.6|9016.4|9013.3|9012.4|617
1604302500000|2020-11-02 07:35:00|9015.1|9014.2|9015.7|9014.2|9016.8|9015.9|9014.2|9013.3|632
1604302800000|2020-11-02 07:40:00|9015.8|9014.3|9015.2|9014.3|9017.6|9016.5|9014.9|9013.9|620
1604303100000|2020-11-02 07:45:00|9015.1|9014.2|9015.6|9014.7|9017.6|9016.7|9013.5|9012.6|556
1604303400000|2020-11-02 07:50:00|9015.7|9014.8|9016.5|9015.6|9018.2|9017.1|9015.1|9013.9|577
1604303700000|2020-11-02 07:55:00|9016.6|9015.7|9010.2|9009.3|9017|9016|9010|9009.1|480
1604304000000|2020-11-02 08:00:00|9010.1|9009.2|9016.9|9015.4|9017.6|9016.5|9008.3|9007.4|804
1604304300000|2020-11-02 08:05:00|9017.1|9015.6|9024.6|9023.7|9025.3|9024|9016|9014.9|646
1604304600000|2020-11-02 08:10:00|9024.7|9023.8|9031.9|9030.4|9034|9032.5|9022.9|9022|696
1604304900000|2020-11-02 08:15:00|9031.5|9030.6|9035.1|9034.2|9036.3|9035.2|9031|9029.9|672
1604305200000|2020-11-02 08:20:00|9035.3|9034.4|9039.2|9038.3|9039.9|9038.7|9035.3|9034.2|714
1604305500000|2020-11-02 08:25:00|9039.3|9038.4|9037.5|9036.6|9042.1|9041.2|9033.7|9032.8|665
1604305800000|2020-11-02 08:30:00|9037.2|9036|9036.8|9035.9|9038.5|9037.5|9033.4|9032.2|613
1604306100000|2020-11-02 08:35:00|9036.7|9035.8|9036.5|9035.6|9038|9037.1|9034.7|9033.4|639
1604306400000|2020-11-02 08:40:00|9036.3|9035.4|9039.3|9037.8|9039.6|9038.7|9031.8|9030.8|648
1604306700000|2020-11-02 08:45:00|9038.9|9038|9043.1|9041.6|9043.1|9041.7|9037.5|9036.3|718
1604307000000|2020-11-02 08:50:00|9043.2|9041.7|9044.9|9043.4|9045.5|9044.3|9040.5|9039|661
1604307300000|2020-11-02 08:55:00|9045|9043.5|9046.1|9044.6|9047.6|9046.7|9044.1|9043.2|589
1604307600000|2020-11-02 09:00:00|9046|9044.5|9040.7|9039.8|9049.6|9048.4|9040.7|9039.8|648
1604307900000|2020-11-02 09:05:00|9040.8|9039.9|9038.8|9037.9|9041.4|9040.5|9037.6|9036.7|656
1604308200000|2020-11-02 09:10:00|9038.9|9038|9042|9041.1|9043.7|9042.8|9038.7|9037.7|531
1604308500000|2020-11-02 09:15:00|9042.3|9040.8|9042.3|9040.8|9042.9|9041.6|9037.1|9036.2|650
1604308800000|2020-11-02 09:20:00|9042.4|9040.9|9037.4|9036.5|9042.9|9041.7|9037|9036|639
1604309100000|2020-11-02 09:25:00|9037.3|9036.4|9034.9|9033.4|9038.5|9037.4|9033.3|9032|535
1604309400000|2020-11-02 09:30:00|9035|9033.5|9034.6|9033.7|9037.1|9035.6|9032|9030.8|643
1604309700000|2020-11-02 09:35:00|9034.7|9033.8|9035.1|9034.2|9036.4|9035.3|9032.7|9031.7|711
1604310000000|2020-11-02 09:40:00|9035.2|9034.3|9034.1|9033.2|9037|9036.1|9033.1|9032.2|607
1604310300000|2020-11-02 09:45:00|9034|9033.1|9030.9|9030|9034.5|9033.5|9030.3|9029.1|714
1604310600000|2020-11-02 09:50:00|9030.8|9029.9|9032.4|9031.5|9036.4|9035.2|9030.4|9029.3|727
1604310900000|2020-11-02 09:55:00|9032.5|9031.6|9017|9015.5|9032.7|9031.6|9014.3|9012.8|921
1604311200000|2020-11-02 10:00:00|9016.8|9015.3|9024|9022.5|9024.1|9022.8|9014.6|9013.5|861
1604311500000|2020-11-02 10:05:00|9023.7|9022.8|9018.7|9017.8|9027.8|9026.8|9018.6|9017.7|835
1604311800000|2020-11-02 10:10:00|9019.1|9017.6|9012|9010.5|9019.1|9017.9|9009.3|9007.8|963
1604312100000|2020-11-02 10:15:00|9011.8|9010.9|9009.1|9008.2|9013|9011.9|9007.6|9006.5|871
1604312400000|2020-11-02 10:20:00|9009.2|9008.3|9010.1|9009.2|9011.4|9010.2|9007.9|9006.7|810
1604312700000|2020-11-02 10:25:00|9010.5|9009|9008.6|9007.7|9011.8|9010.6|9007.7|9006.8|796
1604313000000|2020-11-02 10:30:00|9008.7|9007.8|9011.6|9010.1|9012.4|9011.1|9008.5|9007.3|846
1604313300000|2020-11-02 10:35:00|9011.5|9010|9015.3|9013.8|9017|9015.8|9009.8|9008.5|728
1604313600000|2020-11-02 10:40:00|9015.1|9013.6|9015.1|9014.2|9016.3|9015.2|9013.9|9012.6|689
1604313900000|2020-11-02 10:45:00|9015.3|9013.8|9014.4|9012.9|9015.5|9014.4|9008.5|9007.4|714
1604314200000|2020-11-02 10:50:00|9014.5|9013|9013.7|9012.8|9015.5|9014.2|9012.7|9011.4|751
1604314500000|2020-11-02 10:55:00|9013.8|9012.9|9014.7|9013.8|9016.9|9015.8|9013.3|9012|827
1604314800000|2020-11-02 11:00:00|9014.8|9013.9|9014.8|9013.9|9017.6|9016.4|9014.2|9013.2|633
1604315100000|2020-11-02 11:05:00|9014.9|9014|9016.9|9015.4|9018.5|9017.4|9012.6|9011.6|687
1604315400000|2020-11-02 11:10:00|9016.5|9015.6|9018.8|9017.3|9020|9019.1|9016.2|9015.2|573
1604315700000|2020-11-02 11:15:00|9018.3|9017.4|9017.9|9017|9020.4|9019.5|9016.4|9015|513
1604316000000|2020-11-02 11:20:00|9018|9017.1|9017.1|9016.2|9019.7|9018.8|9016.3|9015|581
1604316300000|2020-11-02 11:25:00|9016.5|9015.6|9019.6|9018.1|9020.5|9019.5|9015.3|9014.3|715
1604316600000|2020-11-02 11:30:00|9019.7|9018.2|9024.5|9023.6|9024.7|9023.7|9016.1|9015.2|720
1604316900000|2020-11-02 11:35:00|9024.6|9023.7|9024.6|9023.7|9026|9024.9|9021.2|9019.9|642
1604317200000|2020-11-02 11:40:00|9024.5|9023.6|9021.9|9021|9025.8|9024.8|9021.6|9020.6|650
1604317500000|2020-11-02 11:45:00|9021.8|9020.9|9021.9|9021|9024.9|9024|9019.6|9018.5|632
1604317800000|2020-11-02 11:50:00|9021.7|9020.8|9021|9020.1|9021.9|9020.8|9018.7|9017.4|694
1604318100000|2020-11-02 11:55:00|9021.1|9020.2|9025.6|9024.7|9029.5|9028.5|9021|9020.1|933
1604318400000|2020-11-02 12:00:00|9025.5|9024.6|9021.8|9020.9|9026.2|9025.2|9020.8|9019.6|701
1604318700000|2020-11-02 12:05:00|9021.9|9021|9013.2|9012.3|9022.5|9021.2|9012.8|9011.7|652
1604319000000|2020-11-02 12:10:00|9013.1|9012.2|9013.1|9012.2|9015.5|9014.1|9008.3|9007.4|763
1604319300000|2020-11-02 12:15:00|9013.3|9012.4|9012.8|9011.9|9013.7|9012.6|9010.9|9010|664
1604319600000|2020-11-02 12:20:00|9012.9|9012|9010.8|9009.9|9013.6|9012.7|9010.2|9009|647
1604319900000|2020-11-02 12:25:00|9010.9|9010|9012|9010.5|9014.2|9013.3|9010.5|9009.6|637
1604320200000|2020-11-02 12:30:00|9012.1|9010.6|9010.5|9009.6|9012.9|9011.9|9009.6|9008.5|546
1604320500000|2020-11-02 12:35:00|9010.6|9009.7|9010.1|9009.2|9011.2|9010.3|9006.6|9005.5|587
1604320800000|2020-11-02 12:40:00|9010|9009.1|9008.4|9006.9|9010.2|9009.3|9006.4|9005.5|616
1604321100000|2020-11-02 12:45:00|9008|9006.5|9006.4|9005.5|9009.4|9008.3|9006.1|9005.1|595
1604321400000|2020-11-02 12:50:00|9006.3|9005.4|9006.4|9005.5|9007.3|9005.9|9003.7|9002.8|616
1604321700000|2020-11-02 12:55:00|9006.3|9005.4|9010.5|9009.6|9010.9|9009.9|9006.2|9005.3|771
1604322000000|2020-11-02 13:00:00|9010.2|9009.3|9008.6|9007.7|9013|9012.1|9008.1|9007.2|646
1604322300000|2020-11-02 13:05:00|9008.5|9007.6|9008.7|9007.8|9009.6|9008.7|9007.5|9006.6|508
1604322600000|2020-11-02 13:10:00|9008.8|9007.9|9005.4|9004.5|9010.6|9009.1|9005.2|9004.3|760
1604322900000|2020-11-02 13:15:00|9005.3|9004.4|9006.7|9005.8|9007.7|9006.8|9004.3|9003.3|744
1604323200000|2020-11-02 13:20:00|9006.5|9005.6|9005.5|9004.6|9007.4|9006.5|9004.6|9003.7|656
1604323500000|2020-11-02 13:25:00|9005.4|9004.5|9003.3|9002.4|9005.9|9004.8|9002.7|9001.7|780
1604323800000|2020-11-02 13:30:00|9003.2|9002.3|9004.8|9003.3|9004.8|9003.4|8997.8|8996.9|734
1604324100000|2020-11-02 13:35:00|9004.4|9003.5|9007.1|9006.2|9008.8|9007.9|9003.2|9002.3|690
1604324400000|2020-11-02 13:40:00|9007|9006.1|9002|9000.5|9007.2|9006.3|9001.1|9000.2|534
1604324700000|2020-11-02 13:45:00|9001.8|9000.9|9001.9|9001|9004.7|9003.8|9001|9000.1|584
1604325000000|2020-11-02 13:50:00|9001.8|9000.9|9001.3|9000.4|9003.5|9002.6|8999.8|8998.9|556
1604325300000|2020-11-02 13:55:00|9001.2|9000.3|8996.9|8996|9001.4|9000.5|8996.4|8995.2|584
1604325600000|2020-11-02 14:00:00|8996.8|8995.9|8999.4|8998.5|9000.8|8999.9|8996.8|8995.9|586
1604325900000|2020-11-02 14:05:00|8999.3|8998.4|9003.9|9003|9004.5|9003.6|8999.3|8998.4|545
1604326200000|2020-11-02 14:10:00|9004|9003.1|9000.3|8999.4|9005.4|9004.5|9000.2|8999|659
1604326500000|2020-11-02 14:15:00|9000.7|8999.2|8998.2|8997.3|9001.5|9000.6|8996.8|8995.9|606
1604326800000|2020-11-02 14:20:00|8998.3|8997.4|9002.3|9001.4|9004.7|9003.8|8995.8|8994.9|590
1604327100000|2020-11-02 14:25:00|9002.4|9001.5|9009.1|9007.6|9009.8|9008.5|9002.3|9001.4|542
1604327400000|2020-11-02 14:30:00|9009|9007.5|9012.7|9011.8|9013|9012|9008.5|9007.5|758
1604327700000|2020-11-02 14:35:00|9013|9011.5|9012.2|9011.3|9014.8|9013.7|9011.3|9010.4|654
1604328000000|2020-11-02 14:40:00|9012.1|9011.2|9011.1|9009.6|9013.3|9012.4|9010.7|9009.4|432
1604328300000|2020-11-02 14:45:00|9011.2|9009.7|9009.4|9008.5|9011.3|9010.2|9007.3|9006.2|527
1604328600000|2020-11-02 14:50:00|9009.3|9008.4|9008.8|9007.9|9010.2|9009.2|9007.3|9006.4|473
1604328900000|2020-11-02 14:55:00|9008.7|9007.8|9011.2|9008.9|9011.8|9010.3|9008.4|9007.5|379
1604329200000|2020-11-02 15:00:00|9011.3|9008.6|9013.5|9012.6|9013.6|9012.7|9007.5|9006|758
1604329500000|2020-11-02 15:05:00|9013.4|9012.5|9016.2|9015.3|9017.6|9016.7|9013.3|9012.4|784
1604329800000|2020-11-02 15:10:00|9016.3|9015.4|9017.1|9016.2|9017.6|9016.7|9014.5|9013.6|761
1604330100000|2020-11-02 15:15:00|9017.2|9016.3|9015.1|9014.2|9018.7|9017.8|9014.8|9013.9|695
1604330400000|2020-11-02 15:20:00|9015.4|9014.5|9015.3|9014.4|9016|9015.1|9011.9|9011|746
1604330700000|2020-11-02 15:25:00|9015.2|9014.3|9016.3|9015.4|9016.8|9015.9|9014|9013.1|573
1604331000000|2020-11-02 15:30:00|9016.2|9015.3|9018.2|9017.3|9019|9018.1|9015.7|9014.8|620
1604331300000|2020-11-02 15:35:00|9017.9|9017|9017.1|9016.2|9019.8|9018.9|9016.9|9016|607
1604331600000|2020-11-02 15:40:00|9017|9016.1|9016.3|9015.4|9017.6|9016.7|9015.2|9014.3|523
1604331900000|2020-11-02 15:45:00|9016.2|9015.3|9015.1|9014.2|9017.1|9016.2|9013.4|9012.5|625
1604332200000|2020-11-02 15:50:00|9015.2|9014.3|9016.5|9015.6|9016.8|9015.9|9013.7|9012.8|670
1604332500000|2020-11-02 15:55:00|9016.4|9015.5|9013.8|9012.9|9016.4|9015.5|9011.8|9010.9|751
1604332800000|2020-11-02 16:00:00|9014|9013.1|9015.4|9014.5|9016|9015.1|9013.6|9012.7|539
1604333100000|2020-11-02 16:05:00|9015.3|9014.4|9016.9|9016|9017.4|9016.5|9014.7|9013.7|554
1604333400000|2020-11-02 16:10:00|9017|9016.1|9020.6|9019.7|9021.8|9020.9|9016.5|9015.6|458
1604333700000|2020-11-02 16:15:00|9020.7|9019.8|9020.4|9019.5|9022.1|9021.2|9019.7|9018.8|400
1604334000000|2020-11-02 16:20:00|9020.5|9019.6|9024.8|9023.9|9025.2|9024.3|9019.9|9019|458
1604334300000|2020-11-02 16:25:00|9024.9|9024|9022.4|9021.5|9025.2|9024.3|9021.7|9020.8|490
1604334600000|2020-11-02 16:30:00|9022.5|9021.6|9019|9018.1|9022.9|9022|9018|9017.1|593
1604334900000|2020-11-02 16:35:00|9018.9|9018|9015.7|9014.8|9019.5|9018.6|9014.6|9013.4|560
1604335200000|2020-11-02 16:40:00|9015.6|9014.7|9017.7|9016.8|9018.6|9017.7|9014.5|9013.6|547
1604335500000|2020-11-02 16:45:00|9017.9|9017|9017.4|9016.5|9019.2|9018.2|9017.4|9016.5|472
1604335800000|2020-11-02 16:50:00|9017.5|9016.6|9015.5|9014.6|9019.2|9018.3|9015|9013.8|564
1604336100000|2020-11-02 16:55:00|9015.6|9014.7|9016|9015.1|9016.9|9016|9014|9013.1|580
1604336400000|2020-11-02 17:00:00|9016.1|9015.2|9018.3|9017.4|9019.5|9018.6|9016|9015.1|543
1604336700000|2020-11-02 17:05:00|9018.4|9017.5|9014.8|9013.9|9018.9|9018|9013.4|9012.5|542
1604337000000|2020-11-02 17:10:00|9014.9|9014|9015.6|9014.1|9016.5|9015.6|9013.2|9012.3|435
1604337300000|2020-11-02 17:15:00|9015.7|9014.2|9017.1|9016.2|9017.5|9016.6|9014.8|9013.9|378
1604337600000|2020-11-02 17:20:00|9017|9016.1|9021.2|9020.3|9021.5|9020.6|9016.7|9015.8|401
1604337900000|2020-11-02 17:25:00|9021.3|9020.4|9018.7|9017.8|9021.3|9020.4|9018.4|9017.1|394
1604338200000|2020-11-02 17:30:00|9019|9017.5|9016.6|9015.7|9019.3|9018.1|9015.3|9014.4|551
1604338500000|2020-11-02 17:35:00|9016.7|9015.8|9013.1|9012.2|9016.7|9015.8|9012.7|9011.8|508
1604338800000|2020-11-02 17:40:00|9013.3|9012.4|9013.5|9012.6|9014.2|9013.3|9012.2|9011.3|318
1604339100000|2020-11-02 17:45:00|9013.4|9012.5|9011.5|9010.6|9015.2|9014.3|9011.3|9010.4|541
1604339400000|2020-11-02 17:50:00|9011.4|9010.5|9012.6|9011.7|9013.3|9012.2|9010.7|9009.8|435
1604339700000|2020-11-02 17:55:00|9012.5|9011.6|9010.5|9009.6|9013.3|9012.4|9010.3|9009.4|398
1604340000000|2020-11-02 18:00:00|9010.6|9009.7|9012|9011.1|9012.5|9011.3|9010.2|9009.3|326
1604340300000|2020-11-02 18:05:00|9011.9|9011|9014.9|9014|9015|9014.1|9011.6|9010.7|416
1604340600000|2020-11-02 18:10:00|9014.7|9013.8|9015.3|9014.4|9015.9|9015|9014.6|9013.7|284
1604340900000|2020-11-02 18:15:00|9015.2|9014.3|9018.2|9017.3|9019.6|9018.5|9015.2|9014.3|344
1604341200000|2020-11-02 18:20:00|9018.3|9017.4|9017.9|9017|9019.1|9018.1|9017|9016.1|426
1604341500000|2020-11-02 18:25:00|9018.1|9017.2|9017.1|9016.2|9018.3|9017.4|9016.6|9015.7|368
1604341800000|2020-11-02 18:30:00|9017.2|9016.3|9017.3|9016.4|9017.7|9016.8|9015.7|9014.8|420
1604342100000|2020-11-02 18:35:00|9017.2|9016.3|9016.7|9015.8|9017.6|9016.7|9016.4|9015.5|321
1604342400000|2020-11-02 18:40:00|9016.6|9015.7|9016.7|9015.2|9017.1|9016.2|9015.9|9015|309
1604342700000|2020-11-02 18:45:00|9016.8|9015.3|9016.4|9015.5|9017.2|9016.2|9015.4|9014.5|347
1604343000000|2020-11-02 18:50:00|9016.2|9015.3|9017.2|9016.3|9017.9|9017|9015.9|9015|444
1604343300000|2020-11-02 18:55:00|9017.3|9016.4|9014.5|9013.6|9018.5|9017.3|9014|9013.1|346
1604343600000|2020-11-02 19:00:00|9014.4|9013.5|9015.6|9014.7|9016.1|9015.2|9013.6|9012.6|341
1604343900000|2020-11-02 19:05:00|9015.5|9014.6|9015.1|9014.2|9016.4|9015.3|9014.9|9013.7|284
1604344200000|2020-11-02 19:10:00|9015|9014.1|9017.8|9016.3|9018.1|9016.6|9013.1|9011.8|363
1604344500000|2020-11-02 19:15:00|9017.6|9016.1|9016.1|9015.2|9018|9016.5|9015.6|9014.6|372
1604344800000|2020-11-02 19:20:00|9016.5|9015|9015.3|9013.8|9016.8|9015.6|9014.5|9013.3|416
1604345100000|2020-11-02 19:25:00|9015|9014.1|9013.8|9012.9|9015.3|9014.2|9013.7|9012.4|281
1604345400000|2020-11-02 19:30:00|9014.3|9012.8|9015.1|9014.2|9015.6|9014.4|9013.6|9012.5|344
1604345700000|2020-11-02 19:35:00|9015|9014.1|9015|9013.5|9015.3|9014.3|9014.4|9013.1|305
1604346000000|2020-11-02 19:40:00|9014.9|9013.4|9014.4|9013.5|9015.1|9013.8|9013.4|9012.3|350
1604346300000|2020-11-02 19:45:00|9014.3|9013.4|9013.3|9011.8|9014.8|9013.9|9012.5|9011.6|400
1604346600000|2020-11-02 19:50:00|9013.1|9012.2|9015.9|9015|9016.5|9015.5|9012.9|9012|425
1604346900000|2020-11-02 19:55:00|9016.2|9014.7|9016.5|9015.6|9017.2|9016.1|9015.5|9014.3|470
1604347200000|2020-11-02 20:00:00|9017|9015.5|9015.1|9014.2|9017.2|9016|9014.1|9013.2|469
1604347500000|2020-11-02 20:05:00|9014.9|9014|9013.3|9012.4|9015.8|9014.4|9012.3|9011.3|432
1604347800000|2020-11-02 20:10:00|9013.4|9012.5|9013.7|9012.2|9014.1|9013|9012|9011.1|463
1604348100000|2020-11-02 20:15:00|9013.4|9011.9|9012.9|9011.4|9013.8|9012.8|9012.5|9011.3|397
1604348400000|2020-11-02 20:20:00|9012.8|9011.3|9013.3|9012.4|9014.1|9013.2|9011.9|9010.7|267
1604348700000|2020-11-02 20:25:00|9013.2|9012.3|9013.5|9012.6|9013.8|9012.8|9012.8|9011.9|333
1604349000000|2020-11-02 20:30:00|9013.6|9012.7|9012.1|9011.2|9014.4|9013.3|9011.8|9010.9|409
1604349300000|2020-11-02 20:35:00|9012|9011.1|9011.7|9010.2|9012.6|9011.1|9010.8|9009.6|378
1604349600000|2020-11-02 20:40:00|9011.6|9010.1|9012.2|9011.3|9013.6|9012.4|9010.8|9009.7|411
1604349900000|2020-11-02 20:45:00|9012.5|9011|9012.2|9011.3|9012.7|9011.6|9010.3|9009.4|471
1604350200000|2020-11-02 20:50:00|9011.9|9011|9012.1|9011.2|9014.5|9013.3|9011.6|9010.4|475
1604350500000|2020-11-02 20:55:00|9012.2|9011.3|9010.6|9009.1|9012.6|9011.7|9010.1|9009|498
1604350800000|2020-11-02 21:00:00|9010.7|9009.2|9010.6|9009.7|9011.9|9010.6|9010.2|9009|321
1604351100000|2020-11-02 21:05:00|9010.5|9009.6|9011|9009.5|9012.3|9010.8|9010.3|9009.1|179
1604351400000|2020-11-02 21:10:00|9011.1|9009.6|9012.6|9011.1|9012.7|9011.5|9010.7|9009.4|219
1604351700000|2020-11-02 21:15:00|9012.5|9011|9010|9009.1|9012.6|9011.4|9009.9|9008.7|208
1604352000000|2020-11-02 21:20:00|9010.1|9009.2|9010.7|9009.8|9010.8|9009.9|9009.9|9008.7|96
1604352300000|2020-11-02 21:25:00|9010.6|9009.7|9010.3|9009.4|9011.1|9009.9|9009.9|9008.6|131
1604352600000|2020-11-02 21:30:00|9010.2|9009.3|9011.1|9009.6|9011.7|9010.5|9010.2|9008.7|98
1604352900000|2020-11-02 21:35:00|9011|9009.5|9010|9008.5|9011.1|9009.6|9009.5|9008.3|147
1604353200000|2020-11-02 21:40:00|9009.9|9008.4|9010.3|9008.8|9010.6|9009.4|9009.6|9008.3|160
1604353500000|2020-11-02 21:45:00|9010.1|9009.2|9009.8|9008.9|9010.7|9009.3|9009.5|9008.3|129
1604353800000|2020-11-02 21:50:00|9009.6|9008.7|9010.6|9009.1|9011.3|9009.9|9009.4|9007.6|295
1604354100000|2020-11-02 21:55:00|9010.7|9009.2|9012.9|9009.1|9015.5|9010.8|9010.2|9008.4|398
1604354400000|2020-11-02 22:00:00|9016.5|9009.4|9015.2|9003.2|9022.6|9010.6|9013.6|9002.4|101
1604354700000|2020-11-02 22:05:00|9015.4|9003.4|9018.1|9006.4|9019.8|9007.8|9014.8|9002.8|174
1604355000000|2020-11-02 22:10:00|9018.2|9006.2|9017.9|9006.9|9019.5|9007.6|9015.6|9005.4|190
1604355300000|2020-11-02 22:15:00|9017.3|9007|9018.3|9007|9019.2|9008.6|9015.6|9005.5|165
1604355600000|2020-11-02 22:20:00|9018|9007.1|9018.3|9007|9019.3|9007.8|9015.3|9005.6|149
1604355900000|2020-11-02 22:25:00|9018.1|9006.5|9018.3|9006.4|9019.6|9008.9|9015.1|9005.4|207
1604356200000|2020-11-02 22:30:00|9018|9006|9016.4|9005.9|9018.6|9010|9015.6|9005.2|267
1604356500000|2020-11-02 22:35:00|9016.3|9006.2|9016.8|9009.4|9020.3|9010.9|9014.6|9005.8|209
1604356800000|2020-11-02 22:40:00|9016.4|9008.9|9017.2|9009.6|9019.2|9012.3|9015|9006.1|263
1604357100000|2020-11-02 22:45:00|9017.4|9010.3|9016.9|9008.1|9023.4|9011.4|9015.4|9006.7|534
1604357400000|2020-11-02 22:50:00|9016.5|9008|9015.8|9008.7|9020.5|9011.1|9013.9|9006.7|1263
1604357700000|2020-11-02 22:55:00|9015.9|9008.5|9015.9|9011.6|9021.2|9011.9|9014.7|9006.6|639
1604358000000|2020-11-02 23:00:00|9018.2|9011.5|9014.6|9013.1|9019|9013.8|9013.3|9008.6|693
1604358300000|2020-11-02 23:05:00|9014.5|9013|9014.2|9012.7|9015.2|9013.5|9013.9|9012.3|184
1604358600000|2020-11-02 23:10:00|9014.1|9012.6|9013.9|9012.4|9014.6|9013.1|9013|9011.5|177
1604358900000|2020-11-02 23:15:00|9013.8|9012.3|9013.6|9012.1|9013.9|9012.4|9013.1|9011.6|218
1604359200000|2020-11-02 23:20:00|9013.7|9012.2|9012.6|9011.1|9014.5|9013|9012.5|9011|224
1604359500000|2020-11-02 23:25:00|9012.7|9011.2|9012|9010.5|9012.9|9011.4|9012|9010.5|179
1604359800000|2020-11-02 23:30:00|9011.9|9010.4|9010.8|9009.3|9012.5|9011|9010.5|9009|178
1604360100000|2020-11-02 23:35:00|9010.7|9009.2|9008.6|9007.1|9010.7|9009.2|9008.2|9006.7|139
1604360400000|2020-11-02 23:40:00|9008.7|9007.2|9009.7|9008.2|9009.8|9008.3|9008.6|9007.1|141
1604360700000|2020-11-02 23:45:00|9009.6|9008.1|9009.5|9008|9010.2|9008.7|9009.3|9007.8|130
1604361000000|2020-11-02 23:50:00|9009.7|9008.2|9009.3|9007.8|9009.9|9008.4|9008.3|9006.8|154
1604361300000|2020-11-02 23:55:00|9009.4|9007.9|9009.2|9007.7|9010|9008.5|9008.3|9006.9|250
1604361600000|2020-11-03 00:00:00|9009.1|9007.6|9009.4|9007.9|9011|9009.5|9008.7|9007.4|234
1604361900000|2020-11-03 00:05:00|9009.3|9007.8|9008.9|9007.4|9009.4|9007.9|9008|9006.5|214
1604362200000|2020-11-03 00:10:00|9008.8|9007.3|9009.1|9007.6|9009.8|9008.3|9008.5|9007|217
1604362500000|2020-11-03 00:15:00|9009|9007.5|9010.3|9008.8|9010.4|9008.9|9008.9|9007.4|195
1604362800000|2020-11-03 00:20:00|9010.2|9008.7|9010.9|9009.4|9011.6|9010.1|9009.7|9008.2|212
1604363100000|2020-11-03 00:25:00|9010.8|9009.3|9010.7|9009.2|9011.4|9010|9010.3|9008.8|206
1604363400000|2020-11-03 00:30:00|9010.3|9008.8|9010.3|9008.8|9011|9009.6|9009.6|9008.1|214
1604363700000|2020-11-03 00:35:00|9010.4|9008.9|9010.6|9009.1|9010.9|9009.4|9009.8|9008.3|131
1604364000000|2020-11-03 00:40:00|9010.5|9009|9009.8|9008.3|9010.7|9009.2|9009.5|9008|182
1604364300000|2020-11-03 00:45:00|9009.9|9008.4|9011.2|9009.7|9011.3|9009.8|9009.7|9008.2|184
1604364600000|2020-11-03 00:50:00|9011.1|9009.6|9009.9|9008.4|9011.9|9010.8|9009.5|9008.2|293
1604364900000|2020-11-03 00:55:00|9009.8|9008.3|9009.1|9007.6|9009.9|9008.4|9008.2|9007.1|210
1604365200000|2020-11-03 01:00:00|9009|9007.5|9009|9007.5|9009.4|9008.1|9008.3|9006.9|250
1604365500000|2020-11-03 01:05:00|9009.1|9007.6|9008.5|9007|9009.7|9008.4|9007.9|9006.4|310
1604365800000|2020-11-03 01:10:00|9008.6|9007.1|9010.1|9008.6|9010.2|9009.1|9008.4|9006.9|272
1604366100000|2020-11-03 01:15:00|9009.8|9008.3|9011.6|9010.1|9012|9010.7|9009.7|9008.2|362
1604366400000|2020-11-03 01:20:00|9011.7|9010.2|9012.9|9011.4|9013.9|9012.4|9011.2|9009.8|342
1604366700000|2020-11-03 01:25:00|9012.8|9011.3|9013.3|9011.8|9014.8|9013.5|9012.1|9011|397
1604367000000|2020-11-03 01:30:00|9013.4|9011.9|9012.9|9012|9014.2|9013.1|9010.8|9009.5|419
1604367300000|2020-11-03 01:35:00|9013|9012.1|9013.9|9013|9014.7|9013.5|9013|9012|201
1604367600000|2020-11-03 01:40:00|9013.8|9012.9|9013.9|9012.4|9015.2|9014|9013.3|9012.1|313
1604367900000|2020-11-03 01:45:00|9014|9012.5|9013.9|9013|9014.2|9013|9012.7|9011.5|268
1604368200000|2020-11-03 01:50:00|9013.8|9012.9|9014.3|9012.8|9014.7|9013.4|9012.3|9011.4|366
1604368500000|2020-11-03 01:55:00|9013.6|9012.7|9012.4|9010.9|9014.6|9013.2|9011.8|9010.5|414
1604368800000|2020-11-03 02:00:00|9012.6|9011.1|9011.2|9010.3|9012.8|9011.5|9010.7|9009.4|344
1604369100000|2020-11-03 02:05:00|9011.3|9010.4|9011.3|9009.8|9012.7|9011.3|9010.4|9009.1|295
1604369400000|2020-11-03 02:10:00|9011.4|9009.9|9009.5|9008.6|9011.8|9010.6|9009.5|9008.5|282
1604369700000|2020-11-03 02:15:00|9009.6|9008.7|9010.1|9009.2|9010.7|9009.6|9009.1|9007.8|252
1604370000000|2020-11-03 02:20:00|9010.2|9009.3|9008.3|9007.4|9011|9010|9008|9006.5|279
1604370300000|2020-11-03 02:25:00|9008.4|9007.5|9007.4|9005.9|9008.5|9007.5|9006.9|9005.7|267
1604370600000|2020-11-03 02:30:00|9007.5|9006|9007.1|9005.6|9007.9|9006.7|9006.7|9005.5|214
1604370900000|2020-11-03 02:35:00|9007.2|9005.7|9007.5|9006.6|9008|9006.9|9006.9|9005.5|187
1604371200000|2020-11-03 02:40:00|9007.6|9006.7|9007.6|9006.1|9007.8|9006.7|9006.5|9005.3|172
1604371500000|2020-11-03 02:45:00|9007.5|9006|9008.6|9007.1|9008.7|9007.5|9007|9005.7|327
1604371800000|2020-11-03 02:50:00|9008.9|9007.4|9009.1|9007.6|9009.5|9008.2|9008.1|9006.9|244
1604372100000|2020-11-03 02:55:00|9009|9007.5|9008.9|9008|9009.9|9008.7|9008.5|9007.2|306
1604372400000|2020-11-03 03:00:00|9008.8|9007.9|9009|9007.5|9009.1|9008.1|9007.8|9006.5|209
1604372700000|2020-11-03 03:05:00|9009.1|9007.6|9009.5|9008.6|9010.3|9008.9|9008.8|9007.4|275
1604373000000|2020-11-03 03:10:00|9009.4|9008.5|9010.1|9008.6|9010.6|9009.5|9009.2|9008|256
1604373300000|2020-11-03 03:15:00|9010|9008.5|9010.2|9008.7|9011|9009.7|9009.2|9008.2|230
1604373600000|2020-11-03 03:20:00|9010.1|9008.6|9011.6|9010.1|9011.6|9010.4|9009.6|9008.4|240
1604373900000|2020-11-03 03:25:00|9011.5|9010|9013.1|9011.6|9014|9012.8|9011.2|9010|246
1604374200000|2020-11-03 03:30:00|9013|9011.5|9015.4|9013.9|9015.7|9014.3|9010.7|9009.2|672
1604374500000|2020-11-03 03:35:00|9015.3|9013.8|9017.3|9016.4|9018|9016.8|9014.9|9013.4|382
1604374800000|2020-11-03 03:40:00|9017.4|9016.5|9017.1|9016.2|9019.2|9017.8|9017.1|9015.9|366
1604375100000|2020-11-03 03:45:00|9017.3|9016.4|9016.3|9014.8|9017.8|9016.4|9015.5|9014.3|300
1604375400000|2020-11-03 03:50:00|9016.2|9014.7|9015.4|9014.5|9016.7|9015.8|9015|9013.9|326
1604375700000|2020-11-03 03:55:00|9015.6|9014.7|9015.7|9014.2|9015.9|9014.7|9014.7|9013.6|200
1604376000000|2020-11-03 04:00:00|9015.6|9014.1|9018.3|9016.8|9018.6|9017.1|9015.5|9014|180
1604376300000|2020-11-03 04:05:00|9018.4|9016.9|9019.4|9017.9|9019.4|9018.3|9018.1|9016.7|194
1604376600000|2020-11-03 04:10:00|9019.3|9017.8|9019.7|9018.8|9020.6|9019.3|9019.2|9017.8|208
1604376900000|2020-11-03 04:15:00|9019.5|9018.2|9019.6|9018.1|9020|9018.6|9018.4|9017|217
1604377200000|2020-11-03 04:20:00|9019.5|9018|9019.6|9018.1|9020.3|9018.9|9019.1|9017.8|213
1604377500000|2020-11-03 04:25:00|9019.7|9018.2|9018.5|9017|9019.9|9018.7|9018|9016.8|165
1604377800000|2020-11-03 04:30:00|9018.3|9017.4|9018.3|9016.8|9019|9017.8|9017.8|9016.6|163
1604378100000|2020-11-03 04:35:00|9018.2|9016.7|9018.5|9017|9018.8|9017.5|9017.6|9016.5|149
1604378400000|2020-11-03 04:40:00|9018.6|9017.1|9019.3|9017.8|9019.4|9018|9018|9016.6|139
1604378700000|2020-11-03 04:45:00|9019.2|9017.7|9020.5|9019|9020.5|9019.2|9019.2|9017.7|153
1604379000000|2020-11-03 04:50:00|9020.4|9018.9|9020|9018.5|9020.5|9019|9019.1|9017.8|145
1604379300000|2020-11-03 04:55:00|9020.1|9018.6|9020.5|9019|9020.9|9019.7|9019.8|9018.3|203
1604379600000|2020-11-03 05:00:00|9020.3|9018.8|9019.8|9018.3|9020.6|9019.5|9019.4|9018.2|330
1604379900000|2020-11-03 05:05:00|9019.4|9018.5|9019|9017.5|9019.9|9018.7|9018.5|9017.3|203
1604380200000|2020-11-03 05:10:00|9018.9|9017.4|9019|9018.1|9019.8|9018.4|9018.4|9017.2|222
1604380500000|2020-11-03 05:15:00|9019.1|9018.2|9019.2|9017.7|9019.7|9018.4|9018.2|9017.1|208
1604380800000|2020-11-03 05:20:00|9019.3|9017.8|9018.3|9016.8|9019.3|9017.9|9017.7|9016.5|128
1604381100000|2020-11-03 05:25:00|9018.2|9016.7|9019.9|9018.4|9019.9|9018.6|9017.8|9016.6|364
1604381400000|2020-11-03 05:30:00|9019.8|9018.3|9021.1|9019.6|9021.3|9020.1|9018.8|9017.5|366
1604381700000|2020-11-03 05:35:00|9021.2|9019.7|9020.7|9019.8|9021.7|9020.5|9019.8|9018.6|401
1604382000000|2020-11-03 05:40:00|9020.5|9019.6|9019.7|9018.8|9021.3|9020.1|9019.5|9018.4|234
1604382300000|2020-11-03 05:45:00|9019.8|9018.9|9021|9019.5|9021.7|9020.5|9019.5|9018.5|147
1604382600000|2020-11-03 05:50:00|9021.1|9019.6|9019.9|9018.4|9021.3|9020|9019.6|9018.2|161
1604382900000|2020-11-03 05:55:00|9019.5|9018.6|9018.6|9017.7|9020.2|9019.1|9018.4|9017.2|308
1604383200000|2020-11-03 06:00:00|9018.9|9017.4|9017.4|9016.5|9019.2|9018|9017.3|9016|333
1604383500000|2020-11-03 06:05:00|9017.5|9016.6|9018.1|9016.6|9018.9|9017.7|9017.2|9016.1|315
1604383800000|2020-11-03 06:10:00|9018|9016.5|9017.5|9016|9018.1|9016.7|9016.7|9015.6|201
1604384100000|2020-11-03 06:15:00|9017.6|9016.1|9015|9014.1|9017.7|9016.2|9015|9013.9|254
1604384400000|2020-11-03 06:20:00|9015.4|9013.9|9015.5|9014|9015.6|9014.1|9014.2|9013.2|180
1604384700000|2020-11-03 06:25:00|9015.6|9014.1|9015.8|9014.3|9016.2|9014.9|9015|9013.7|209
1604385000000|2020-11-03 06:30:00|9015.7|9014.2|9016.8|9015.3|9017.3|9016.1|9015.4|9013.9|252
1604385300000|2020-11-03 06:35:00|9016.7|9015.2|9018.7|9017.2|9018.8|9017.8|9016.4|9015.1|325
1604385600000|2020-11-03 06:40:00|9018.6|9017.1|9019.1|9018.2|9019.8|9018.4|9018|9016.7|190
1604385900000|2020-11-03 06:45:00|9019.2|9018.3|9022.4|9020.9|9022.8|9021.8|9019|9017.8|344
1604386200000|2020-11-03 06:50:00|9022.5|9021|9019.1|9018.2|9023.2|9022|9018.6|9017.4|437
1604386500000|2020-11-03 06:55:00|9019|9018.1|9018.8|9017.3|9019.5|9018.6|9017.5|9016.4|326
1604386800000|2020-11-03 07:00:00|9018.2|9016.7|9015.5|9014|9018.2|9016.7|9015.1|9013.8|639
1604387100000|2020-11-03 07:05:00|9015.3|9013.8|9014.7|9013.2|9015.8|9014.9|9012.5|9011|522
1604387400000|2020-11-03 07:10:00|9014.6|9013.1|9018.2|9017.3|9018.8|9017.7|9014|9012.8|601
1604387700000|2020-11-03 07:15:00|9018|9017.1|9019.1|9017.6|9019.4|9018|9016.8|9015.4|452
1604388000000|2020-11-03 07:20:00|9019|9017.5|9020.4|9018.9|9020.7|9019.6|9017.4|9016.3|428
1604388300000|2020-11-03 07:25:00|9020.1|9019.2|9018.9|9018|9020.8|9019.8|9018.8|9017.7|325
1604388600000|2020-11-03 07:30:00|9018.8|9017.9|9018.1|9016.6|9019.2|9018|9015.8|9014.7|426
1604388900000|2020-11-03 07:35:00|9018|9016.5|9017.8|9016.3|9019.3|9018|9016.7|9015.6|472
1604389200000|2020-11-03 07:40:00|9017.7|9016.2|9017.8|9016.3|9019.3|9018|9016.7|9015.2|696
1604389500000|2020-11-03 07:45:00|9017.6|9016.1|9017.6|9016.7|9020.3|9019|9017.1|9016.1|540
1604389800000|2020-11-03 07:50:00|9017.5|9016.6|9019.9|9018.4|9020.7|9019.6|9017.3|9016|509
1604390100000|2020-11-03 07:55:00|9019.8|9018.3|9017.9|9016.4|9020.4|9019.1|9017.4|9016|408
1604390400000|2020-11-03 08:00:00|9017.7|9016.2|9018.6|9017.1|9018.7|9017.6|9013.8|9012.7|614
1604390700000|2020-11-03 08:05:00|9018.3|9017.4|9018.5|9017|9019.1|9018|9015.3|9014.4|517
1604391000000|2020-11-03 08:10:00|9018.2|9017.3|9018|9017.1|9019.4|9018.4|9015.3|9014.3|510
1604391300000|2020-11-03 08:15:00|9018.1|9017.2|9016.1|9015.2|9019.1|9018.1|9013|9011.5|548
1604391600000|2020-11-03 08:20:00|9016|9015.1|9009.1|9008.2|9017.6|9016.5|9008.8|9007.8|771
1604391900000|2020-11-03 08:25:00|9009.2|9008.3|9015.1|9013.6|9015.2|9014.3|9008.3|9007.4|718
1604392200000|2020-11-03 08:30:00|9014.7|9013.8|9013.9|9012.4|9016.2|9014.8|9012.6|9011.5|761
1604392500000|2020-11-03 08:35:00|9013.8|9012.3|9014.1|9013.2|9015.8|9014.6|9012.9|9011.8|525
1604392800000|2020-11-03 08:40:00|9014.4|9012.9|9008.4|9006.9|9015.4|9014.2|9008.1|9006.8|581
1604393100000|2020-11-03 08:45:00|9008|9006.5|9005.4|9004.5|9009.7|9008.8|9004.6|9003.4|683
1604393400000|2020-11-03 08:50:00|9005.8|9004.3|9007.1|9006.2|9007.5|9006.4|9003.8|9002.7|559
1604393700000|2020-11-03 08:55:00|9007.2|9006.3|9004.5|9003|9007.5|9006.4|9001.5|9000.4|697
1604394000000|2020-11-03 09:00:00|9004.1|9003.2|9006.8|9005.3|9009.7|9008.4|9004.1|9003.2|723
1604394300000|2020-11-03 09:05:00|9006.9|9005.4|9007.1|9005.6|9008.7|9007.5|9005.3|9004|634
1604394600000|2020-11-03 09:10:00|9007.2|9005.7|9008.6|9007.1|9011.2|9010|9006.9|9005.7|604
1604394900000|2020-11-03 09:15:00|9008.3|9007.4|9011.2|9009.7|9011.9|9010.4|9006.8|9005.7|666
1604395200000|2020-11-03 09:20:00|9011.3|9009.8|9014.4|9013.5|9016.6|9015.1|9009.1|9007.9|667
1604395500000|2020-11-03 09:25:00|9014.3|9013.4|9010.8|9009.9|9015.2|9013.9|9010.7|9009.4|641
1604395800000|2020-11-03 09:30:00|9010.9|9010|9009.7|9008.2|9012.8|9011.3|9009.2|9008.1|688
1604396100000|2020-11-03 09:35:00|9009.8|9008.3|9008.1|9006.6|9010.7|9009.5|9005.7|9004.5|750
1604396400000|2020-11-03 09:40:00|9007.8|9006.9|9008|9006.5|9010.3|9008.8|9005.6|9004.4|621
1604396700000|2020-11-03 09:45:00|9007.9|9006.4|9000.6|8999.7|9008.3|9007.1|8998.8|8997.8|845
1604397000000|2020-11-03 09:50:00|9000.7|8999.8|9004|9002.5|9004.7|9003.4|8999.6|8998.4|708
1604397300000|2020-11-03 09:55:00|9003.9|9002.4|9004|9002.5|9004.2|9003|9000.5|8999.3|570
1604397600000|2020-11-03 10:00:00|9003.7|9002.8|9004.4|9002.9|9005.1|9003.7|9002.4|9001|621
1604397900000|2020-11-03 10:05:00|9004.3|9002.8|9003|9002.1|9006.5|9005|9002.6|9001.5|495
1604398200000|2020-11-03 10:10:00|9003.1|9002.2|9001.2|9000.3|9004.7|9003.5|9000.5|8999.4|498
1604398500000|2020-11-03 10:15:00|9001.1|9000.2|9004.1|9002.6|9004.4|9003|9000.4|8999.2|550
1604398800000|2020-11-03 10:20:00|9004.2|9002.7|9006.6|9005.1|9006.8|9005.6|9003.1|9001.9|558
1604399100000|2020-11-03 10:25:00|9006.2|9005.3|9005.5|9004.6|9007.6|9006.4|9002|9000.5|528
1604399400000|2020-11-03 10:30:00|9005|9004.1|9001.3|9000.4|9005.7|9004.5|9001.2|9000.1|423
1604399700000|2020-11-03 10:35:00|9001.2|9000.3|9006.6|9005.1|9008.9|9007.5|9000.9|8999.6|535
1604400000000|2020-11-03 10:40:00|9006.2|9005.3|9005.4|9003.9|9007|9005.9|9004.3|9003.1|453
1604400300000|2020-11-03 10:45:00|9005.5|9004|9006.6|9005.7|9007.1|9005.8|9004.3|9003.1|452
1604400600000|2020-11-03 10:50:00|9006.7|9005.8|9007.1|9006.2|9008|9006.8|9005.7|9004.7|525
1604400900000|2020-11-03 10:55:00|9007.2|9006.3|9007.8|9006.9|9009.7|9008.5|9006.6|9005.6|576
1604401200000|2020-11-03 11:00:00|9008|9006.5|8999.3|8997.8|9008|9006.8|8999|8997.7|557
1604401500000|2020-11-03 11:05:00|8999|8998.1|9001.7|9000.2|9003.3|9002.3|8998.2|8997|706
1604401800000|2020-11-03 11:10:00|9001.4|9000.5|9002.3|9000.8|9003.6|9002.1|9000|8998.9|599
1604402100000|2020-11-03 11:15:00|9002.1|9001.2|9005.8|9004.9|9007.4|9006.2|9002.1|9000.8|601
1604402400000|2020-11-03 11:20:00|9005.9|9005|9006.6|9005.7|9007.1|9006.1|9003.3|9002|571
1604402700000|2020-11-03 11:25:00|9006.7|9005.8|9010.4|9008.9|9011.3|9010.1|9006|9004.9|428
1604403000000|2020-11-03 11:30:00|9010.1|9009.2|9012|9011.1|9013.4|9012.1|9009|9007.7|719
1604403300000|2020-11-03 11:35:00|9012.3|9010.8|9013.8|9012.3|9015.8|9014.9|9011.6|9010.5|821
1604403600000|2020-11-03 11:40:00|9013.6|9012.7|9012.6|9011.1|9014.5|9013.5|9009.8|9008.7|704
1604403900000|2020-11-03 11:45:00|9012.3|9011.4|9010.8|9009.3|9013.1|9012|9010.4|9009.1|460
1604404200000|2020-11-03 11:50:00|9010.9|9009.4|9012.2|9010.7|9012.2|9011.1|9010.1|9009|519
1604404500000|2020-11-03 11:55:00|9011.8|9010.9|9010.7|9009.2|9026.7|9023.8|9007.6|9005|713
1604404800000|2020-11-03 12:00:00|9011.5|9010|9014.8|9013.3|9019.3|9017.8|9010.6|9009.1|869
1604405100000|2020-11-03 12:05:00|9014.9|9013.4|9010.6|9009.1|9015.3|9013.8|9008.6|9007.4|560
1604405400000|2020-11-03 12:10:00|9010.5|9009|9011.2|9010.3|9012.9|9011.6|9009.4|9007.9|542
1604405700000|2020-11-03 12:15:00|9011.1|9009.7|9010|9008.5|9012.2|9011.1|9007.9|9006.5|647
1604406000000|2020-11-03 12:20:00|9009.9|9008.4|9010.5|9009|9010.7|9009.2|9008.9|9007.4|623
1604406300000|2020-11-03 12:25:00|9010.6|9009.1|9007.3|9005.8|9010.8|9009.6|9005.8|9004.3|527
1604406600000|2020-11-03 12:30:00|9007|9005.5|9005.7|9004.2|9007.5|9006|9002.9|9001.4|591
1604406900000|2020-11-03 12:35:00|9005.6|9004.1|9006.1|9005.2|9007.6|9006.4|9004.5|9003.4|623
1604407200000|2020-11-03 12:40:00|9006.2|9005.3|9011.3|9009.8|9011.7|9010.3|9005.5|9004.2|624
1604407500000|2020-11-03 12:45:00|9011.2|9009.7|9011.3|9010.4|9012|9010.9|9010.9|9009.6|400
1604407800000|2020-11-03 12:50:00|9011.4|9010.5|9012|9010.5|9013.2|9012.2|9010.3|9008.9|469
1604408100000|2020-11-03 12:55:00|9011.9|9010.4|9009.5|9008|9012.6|9011.1|9009|9007.6|550
1604408400000|2020-11-03 13:00:00|9009.4|9007.9|9006.5|9005.6|9009.8|9008.3|9005.3|9003.8|728
1604408700000|2020-11-03 13:05:00|9006.9|9005.4|9005.4|9003.9|9008.6|9007.2|9005.2|9003.9|522
1604409000000|2020-11-03 13:10:00|9005.5|9004|9005.6|9004.1|9007.7|9006.5|9004.6|9003.7|513
1604409300000|2020-11-03 13:15:00|9005.3|9003.8|9004.3|9002.8|9005.6|9004.4|9002.5|9001.3|568
1604409600000|2020-11-03 13:20:00|9004.4|9002.9|9002.1|9000.6|9004.4|9003.2|9000.4|8998.9|618
1604409900000|2020-11-03 13:25:00|9002|9000.5|9003.8|9002.3|9005.2|9004|9001.7|9000.4|613
1604410200000|2020-11-03 13:30:00|9003.7|9002.2|9004.7|9003.8|9005.9|9004.5|9001.9|9000.4|706
1604410500000|2020-11-03 13:35:00|9004.6|9003.7|9004|9002.5|9006.6|9005.1|9002.6|9001.5|580
1604410800000|2020-11-03 13:40:00|9003.7|9002.2|9001.5|9000|9005.3|9004.2|9001.1|8999.8|529
1604411100000|2020-11-03 13:45:00|9001.6|9000.1|9001.8|9000.3|9002.3|9000.8|9000.5|8999.4|430
1604411400000|2020-11-03 13:50:00|9001.9|9000.4|9000.9|8999.4|9002.5|9001.2|9000.1|8999.2|452
1604411700000|2020-11-03 13:55:00|9000.5|8999.6|9001.7|9000.2|9001.7|9000.4|9000.2|8999.1|364
1604412000000|2020-11-03 14:00:00|9001.6|9000.1|9002.1|9001.2|9003.1|9001.7|9000.7|8999.8|413
1604412300000|2020-11-03 14:05:00|9002|9001.1|9001.4|8999.9|9003.2|9001.9|9000.7|8999.4|462
1604412600000|2020-11-03 14:10:00|9001.3|8999.8|9002.2|9000.7|9002.2|9001.2|8999.9|8998.4|422
1604412900000|2020-11-03 14:15:00|9001.8|9000.9|9001.9|9001|9003.4|9002|9000.6|8999.7|455
1604413200000|2020-11-03 14:20:00|9002.1|9001.2|9004.8|9003.3|9006.1|9005.1|9001.8|9000.7|485
1604413500000|2020-11-03 14:25:00|9004.7|9003.2|9010.2|9008.7|9010.3|9008.8|9004.3|9003.2|445
1604413800000|2020-11-03 14:30:00|9009.9|9009|9010.6|9009.1|9010.9|9010|9009.1|9007.9|499
1604414100000|2020-11-03 14:35:00|9010.7|9009.2|9008.4|9006.9|9010.9|9009.8|9007.3|9006.1|503
1604414400000|2020-11-03 14:40:00|9008.3|9006.8|9006.4|9004.9|9009.4|9008.2|9005.4|9004.3|399
1604414700000|2020-11-03 14:45:00|9006.1|9004.6|9004|9002.5|9007.8|9006.4|9002.9|9001.4|519
1604415000000|2020-11-03 14:50:00|9004.1|9002.6|8998.5|8997|9004.7|9003.5|8997.2|8996.1|608
1604415300000|2020-11-03 14:55:00|8998.6|8997.1|8993.7|8992.2|8998.8|8997.4|8993.5|8992|556
1604415600000|2020-11-03 15:00:00|8993.6|8992.1|8987.8|8986.9|8994.8|8993.3|8987.8|8986.3|766
1604415900000|2020-11-03 15:05:00|8988.1|8986.6|8990.7|8989.2|8991|8990.1|8986.5|8985.3|812
1604416200000|2020-11-03 15:10:00|8990.6|8989.1|8988.3|8987.4|8990.7|8989.4|8984.5|8983.1|817
1604416500000|2020-11-03 15:15:00|8988.4|8987.5|8984.3|8983.4|8988.6|8987.5|8983.7|8982.4|689
1604416800000|2020-11-03 15:20:00|8984.2|8983.3|8976.8|8975.9|8984.7|8983.5|8975.7|8974.3|750
1604417100000|2020-11-03 15:25:00|8976.7|8975.8|8983.5|8982.6|8984.1|8983|8975.5|8974.6|880
1604417400000|2020-11-03 15:30:00|8983.6|8982.7|8985.8|8984.9|8987.8|8986.6|8982.3|8981|697
1604417700000|2020-11-03 15:35:00|8986.2|8984.7|8984.8|8983.9|8986.5|8985.3|8982.7|8981.7|604
1604418000000|2020-11-03 15:40:00|8984.7|8983.8|8982.2|8980.7|8986.5|8985.6|8981|8979.7|585
1604418300000|2020-11-03 15:45:00|8982|8981.1|8981.9|8981|8983.3|8982.4|8979|8977.8|738
1604418600000|2020-11-03 15:50:00|8981.8|8980.9|8980.9|8980|8982.6|8981.5|8978.4|8977.1|838
1604418900000|2020-11-03 15:55:00|8981.3|8979.8|8976.1|8975.2|8982.2|8981.2|8975.8|8974.9|1010
1604419200000|2020-11-03 16:00:00|8976.2|8975.3|8978.4|8976.9|8979.4|8978.4|8973.4|8972.5|860
1604419500000|2020-11-03 16:05:00|8978.2|8976.7|8978.3|8977.4|8980.8|8979.6|8976.4|8975.1|689
1604419800000|2020-11-03 16:10:00|8978.4|8977.5|8977.7|8976.8|8981.4|8980.2|8976.2|8975.3|777
1604420100000|2020-11-03 16:15:00|8977.6|8976.7|8977.5|8976|8979.8|8978.9|8976.2|8975|871
1604420400000|2020-11-03 16:20:00|8977.3|8976.4|8978.3|8976.8|8978.8|8977.5|8974.9|8973.8|682
1604420700000|2020-11-03 16:25:00|8978.4|8976.9|8975.7|8974.2|8979.9|8979|8974.2|8973|478
1604421000000|2020-11-03 16:30:00|8975.8|8974.3|8972.3|8971.4|8975.8|8974.3|8970.2|8969|714
1604421300000|2020-11-03 16:35:00|8972.4|8971.5|8969.8|8968.3|8972.4|8971.5|8969.4|8968.3|452
1604421600000|2020-11-03 16:40:00|8969.9|8968.4|8970.2|8968.7|8971.6|8970.4|8968.6|8967.5|552
1604421900000|2020-11-03 16:45:00|8970.1|8968.6|8975.8|8974.3|8976.3|8975.1|8969.3|8967.9|593
1604422200000|2020-11-03 16:50:00|8975.7|8974.2|8983.8|8982.9|8983.8|8982.9|8975|8973.5|644
1604422500000|2020-11-03 16:55:00|8983.7|8982.8|8985.3|8984.4|8988.4|8987.5|8982.5|8981.6|696
1604422800000|2020-11-03 17:00:00|8985.2|8984.3|8987.9|8987|8988.2|8987.2|8983.2|8982.2|599
1604423100000|2020-11-03 17:05:00|8987.7|8986.8|8986.3|8985.4|8991.9|8990.7|8985.8|8984.9|555
1604423400000|2020-11-03 17:10:00|8986.7|8985.2|8988.3|8986.8|8988.9|8987.7|8985.5|8984.4|422
1604423700000|2020-11-03 17:15:00|8988.1|8986.6|8989.5|8988|8991.5|8990.3|8986.4|8985.4|475
1604424000000|2020-11-03 17:20:00|8989.2|8988.3|8988.4|8986.9|8990.4|8989.5|8987.6|8986.4|372
1604424300000|2020-11-03 17:25:00|8988.1|8987.2|8987.9|8987|8991.8|8990.4|8987.5|8986.6|382
1604424600000|2020-11-03 17:30:00|8988|8987.1|8979.4|8977.9|8988.3|8987.1|8977.4|8975.9|610
1604424900000|2020-11-03 17:35:00|8979.5|8978|8978.3|8977.4|8980.3|8978.8|8977.8|8976.3|282
1604425200000|2020-11-03 17:40:00|8978.5|8977|8979.2|8978.3|8979.7|8978.6|8977.9|8976.7|327
1604425500000|2020-11-03 17:45:00|8979.3|8978.4|8979|8977.5|8980.3|8979.4|8978|8976.8|355
1604425800000|2020-11-03 17:50:00|8978.9|8977.4|8979.1|8977.6|8979.5|8978.1|8976.9|8975.6|310
1604426100000|2020-11-03 17:55:00|8979.2|8977.7|8979.5|8978.6|8980.3|8979.2|8978.4|8977.3|640
1604426400000|2020-11-03 18:00:00|8979.6|8978.7|8977.6|8976.1|8979.6|8978.7|8977.2|8975.8|500
1604426700000|2020-11-03 18:05:00|8977.5|8976|8977.8|8976.3|8979.5|8978.4|8976.6|8975.1|541
1604427000000|2020-11-03 18:10:00|8977.9|8976.4|8977.6|8976.1|8977.9|8976.6|8975.2|8973.7|373
1604427300000|2020-11-03 18:15:00|8977.5|8976|8975.1|8974.2|8977.8|8976.3|8973.5|8972.3|320
1604427600000|2020-11-03 18:20:00|8975.4|8973.9|8974.7|8973.8|8976.7|8975.3|8974.3|8973|406
1604427900000|2020-11-03 18:25:00|8975|8973.5|8972.8|8971.3|8976|8974.6|8972.6|8971.1|475
1604428200000|2020-11-03 18:30:00|8973.1|8971.6|8975.1|8973.6|8975.2|8973.7|8972|8971|331
1604428500000|2020-11-03 18:35:00|8975|8973.5|8975|8973.5|8975.2|8974|8972.9|8971.8|313
1604428800000|2020-11-03 18:40:00|8974.9|8973.4|8977.1|8975.6|8977.8|8976.3|8974|8973.1|265
1604429100000|2020-11-03 18:45:00|8977.2|8975.7|8980.2|8978.7|8981.4|8980.2|8976.5|8975.2|453
1604429400000|2020-11-03 18:50:00|8980.3|8978.8|8982.5|8981|8982.5|8981.1|8979.2|8978.1|382
1604429700000|2020-11-03 18:55:00|8982.3|8981.4|8983.2|8981.7|8983.8|8982.5|8981.4|8980.3|458
1604430000000|2020-11-03 19:00:00|8983.3|8981.8|8981.8|8980.9|8983.8|8982.6|8981.4|8980.2|436
1604430300000|2020-11-03 19:05:00|8982.3|8981.4|8984.5|8983|8985.6|8984.4|8982|8980.8|469
1604430600000|2020-11-03 19:10:00|8984|8982.5|8985.3|8983.8|8985.8|8984.9|8983.1|8982|448
1604430900000|2020-11-03 19:15:00|8985.4|8983.9|8987.3|8985.8|8988.1|8986.8|8984.4|8983.3|469
1604431200000|2020-11-03 19:20:00|8987.4|8985.9|8988.7|8987.8|8988.9|8987.8|8986.1|8984.6|409
1604431500000|2020-11-03 19:25:00|8988.6|8987.2|8986.9|8985.4|8989.5|8988.2|8986.3|8985|350
1604431800000|2020-11-03 19:30:00|8986.8|8985.3|8984.4|8982.9|8987|8985.6|8983.1|8981.8|444
1604432100000|2020-11-03 19:35:00|8984.5|8983|8985.8|8984.3|8986.4|8985|8984.3|8982.8|411
1604432400000|2020-11-03 19:40:00|8985.5|8984.6|8985.8|8984.3|8987.1|8985.6|8984.5|8983.3|393
1604432700000|2020-11-03 19:45:00|8985.3|8983.8|8985.9|8984.4|8986.5|8985.3|8984.2|8983|368
1604433000000|2020-11-03 19:50:00|8985.8|8984.3|8985.2|8983.7|8986.4|8985.1|8984.5|8983|387
1604433300000|2020-11-03 19:55:00|8985.4|8983.9|8987.8|8986.3|8987.9|8986.6|8984.3|8982.8|603
1604433600000|2020-11-03 20:00:00|8987.2|8985.7|8988.6|8987.7|8989.7|8988.3|8985.3|8984.1|489
1604433900000|2020-11-03 20:05:00|8988.7|8987.8|8990.8|8989.3|8990.8|8989.7|8988.7|8987.5|349
1604434200000|2020-11-03 20:10:00|8990.7|8989.8|8991|8989.5|8992.2|8990.9|8990.5|8989|338
1604434500000|2020-11-03 20:15:00|8990.9|8989.4|8990.8|8989.3|8992|8990.8|8989.2|8988.1|474
1604434800000|2020-11-03 20:20:00|8990.6|8989.1|8987.6|8986.7|8991.5|8990.4|8987.5|8986.5|518
1604435100000|2020-11-03 20:25:00|8987.9|8986.4|8986|8984.5|8988.2|8986.9|8985.5|8984.1|442
1604435400000|2020-11-03 20:30:00|8985.9|8984.4|8985.3|8983.8|8986.4|8985.1|8984.4|8983.2|426
1604435700000|2020-11-03 20:35:00|8985.4|8983.9|8985.7|8984.2|8986.4|8984.9|8984.4|8983.5|346
1604436000000|2020-11-03 20:40:00|8985.6|8984.1|8987.1|8985.6|8987.2|8985.7|8983.9|8982.6|365
1604436300000|2020-11-03 20:45:00|8987.2|8985.7|8987.8|8986.3|8989|8987.5|8986.5|8985|358
1604436600000|2020-11-03 20:50:00|8988.1|8986.6|8983.8|8982.3|8988.6|8987.4|8982.7|8981.5|554
1604436900000|2020-11-03 20:55:00|8983.7|8982.2|8984.5|8983|8986.2|8985|8983.4|8982.2|496
1604437200000|2020-11-03 21:00:00|8984.6|8983.7|8990.8|8989.3|8991.5|8990|8984.6|8983.5|578
1604437500000|2020-11-03 21:05:00|8990.7|8989.2|8988.3|8986.8|8992|8990.5|8988|8986.5|445
1604437800000|2020-11-03 21:10:00|8988.2|8986.7|8985.4|8983.9|8988.5|8987|8985.1|8983.6|269
1604438100000|2020-11-03 21:15:00|8985.5|8984|8982.3|8980.8|8986.4|8985.1|8981.9|8980.4|394
1604438400000|2020-11-03 21:20:00|8982.7|8981.2|8984.7|8983.2|8985.9|8984.4|8982.7|8981.2|224
1604438700000|2020-11-03 21:25:00|8984.8|8983.3|8979.5|8978|8984.8|8983.3|8978.8|8977.3|354
1604439000000|2020-11-03 21:30:00|8979.4|8977.9|8977.5|8976|8981.6|8980.1|8977.2|8975.7|362
1604439300000|2020-11-03 21:35:00|8977.4|8975.9|8971.6|8970.1|8977.5|8976|8971.6|8970.1|303
1604439600000|2020-11-03 21:40:00|8971.5|8970|8971.8|8970.3|8973.5|8972|8971.1|8969.6|200
1604439900000|2020-11-03 21:45:00|8971.9|8970.4|8971.4|8969.9|8972.1|8970.6|8970.7|8969.2|195
1604440200000|2020-11-03 21:50:00|8971.5|8970|8971.2|8969.7|8974.3|8970.3|8969.5|8967.2|524
1604440500000|2020-11-03 21:55:00|8971.1|8969.6|8980.2|8968.2|8981.1|8971.2|8970.3|8965.9|532
1604440800000|2020-11-03 22:00:00|8980.6|8968.6|8977.1|8967|8984.5|8972.5|8974.5|8963.4|65
1604441100000|2020-11-03 22:05:00|8978|8967.8|8977.8|8965.8|8981|8969|8975.5|8963.5|184
1604441400000|2020-11-03 22:10:00|8977.7|8965.7|8975.8|8963.8|8979.7|8969.6|8975.8|8963.8|259
1604441700000|2020-11-03 22:15:00|8976.1|8964.1|8973.9|8965|8978.6|8968|8973|8963.1|288
1604442000000|2020-11-03 22:20:00|8974.6|8964.8|8974.3|8965.1|8977.2|8967.4|8972.5|8963.4|245
1604442300000|2020-11-03 22:25:00|8974.5|8965|8974.2|8964.5|8977.6|8969.6|8973|8963.6|175
1604442600000|2020-11-03 22:30:00|8974.4|8965.2|8976.2|8966.8|8977.6|8967.5|8974|8963.7|284
1604442900000|2020-11-03 22:35:00|8976.7|8966.4|8975.4|8966.8|8976.9|8968.5|8972.8|8964.2|450
1604443200000|2020-11-03 22:40:00|8975.3|8966.5|8975.5|8966.5|8976.6|8967.3|8973.3|8963.7|381
1604443500000|2020-11-03 22:45:00|8975.6|8966.4|8973.6|8965.1|8979.6|8968.5|8973.2|8964|610
1604443800000|2020-11-03 22:50:00|8973.4|8965.3|8974.4|8966.8|8974.9|8967.5|8972.1|8965.1|457
1604444100000|2020-11-03 22:55:00|8974.3|8966.7|8974.4|8967.8|8981.4|8969.4|8973.1|8964.3|753
1604444400000|2020-11-03 23:00:00|8974.2|8968|8970.2|8967.7|8975.7|8968.8|8967.3|8964.6|1155
1604444700000|2020-11-03 23:05:00|8970.1|8967.6|8969.9|8967.5|8970.9|8968.9|8967.3|8964.8|700
1604445000000|2020-11-03 23:10:00|8969.8|8967.6|8968.7|8967.2|8970.9|8968.9|8965.4|8963.5|484
1604445300000|2020-11-03 23:15:00|8968.6|8967.1|8965.6|8964.1|8968.8|8967.3|8963.4|8961.7|597
1604445600000|2020-11-03 23:20:00|8966.7|8964.3|8963.4|8961.9|8966.7|8965.2|8962|8960.5|445
1604445900000|2020-11-03 23:25:00|8963.7|8962.2|8966.2|8964.7|8966.5|8965|8962.8|8961.3|299
1604446200000|2020-11-03 23:30:00|8966|8964.5|8962.2|8960.7|8967.5|8966|8958.9|8957.4|714
1604446500000|2020-11-03 23:35:00|8962|8960.5|8963.3|8961.8|8966|8964.4|8960.4|8958.7|535
1604446800000|2020-11-03 23:40:00|8963.4|8961.9|8964.4|8962.9|8967.7|8966|8963|8961.5|594
1604447100000|2020-11-03 23:45:00|8964.3|8962.8|8968.9|8967.4|8969.1|8967.6|8963.4|8961.8|421
1604447400000|2020-11-03 23:50:00|8969|8967.5|8968.3|8966.8|8969|8967.5|8967.8|8966.3|220
1604447700000|2020-11-03 23:55:00|8968.2|8966.7|8966.1|8963.9|8968.8|8967.3|8960|8958.3|645
1604448000000|2020-11-04 00:00:00|8965.7|8964.2|8959|8957.2|8966.5|8964.2|8946.3|8944.4|1428
1604448300000|2020-11-04 00:05:00|8959.2|8957.1|8959.4|8957.1|8962.2|8960.1|8953|8951.5|1611
1604448600000|2020-11-04 00:10:00|8959.5|8957.2|8959.3|8957|8959.8|8957.9|8954.2|8952.7|1463
1604448900000|2020-11-04 00:15:00|8959.1|8957.5|8964.2|8962.7|8965.8|8963.7|8956.5|8954.4|1481
1604449200000|2020-11-04 00:20:00|8964.3|8962.8|8967.5|8965.6|8969.9|8968.1|8961|8959.3|1579
1604449500000|2020-11-04 00:25:00|8967.6|8965.7|8966.2|8964.4|8973|8971.2|8963.1|8961.3|1479
1604449800000|2020-11-04 00:30:00|8966.3|8964.8|8961.2|8959.4|8967.7|8965.6|8960.3|8958.5|1341
1604450100000|2020-11-04 00:35:00|8961.3|8959.2|8963.6|8961.7|8965.5|8963.6|8959.4|8957.9|1674
1604450400000|2020-11-04 00:40:00|8963.5|8961.3|8964.2|8962.3|8967.8|8966.1|8961.1|8959|1543
1604450700000|2020-11-04 00:45:00|8963.5|8962|8977.5|8975.6|8981.8|8979.5|8962.5|8960.8|1793
1604451000000|2020-11-04 00:50:00|8977.7|8975.7|8985.6|8983.5|8991.4|8989.5|8974.1|8972.2|1701
1604451300000|2020-11-04 00:55:00|8985.7|8983.6|8983.9|8982.1|8989.2|8987.1|8977.4|8975.3|1880
1604451600000|2020-11-04 01:00:00|8984.1|8982.2|8977.2|8975.7|8992.3|8989|8975|8972.9|2076
1604451900000|2020-11-04 01:05:00|8977.4|8975.3|8978.5|8977|8983.3|8981.2|8977.1|8975.2|1427
1604452200000|2020-11-04 01:10:00|8978.9|8976.4|8978.1|8976.2|8983.6|8981.6|8977.1|8975|1453
1604452500000|2020-11-04 01:15:00|8978.9|8976.7|8978.1|8976.6|8982.1|8980|8976.7|8975.2|1301
1604452800000|2020-11-04 01:20:00|8978.3|8976.7|8978.5|8977|8980.5|8979|8974.5|8972.6|1048
1604453100000|2020-11-04 01:25:00|8978.7|8977.2|8977.9|8976.2|8983.4|8981.5|8969.3|8967|1970
1604453400000|2020-11-04 01:30:00|8977.7|8976.1|8973.7|8971.9|8979|8976.7|8971.8|8969.7|1697
1604453700000|2020-11-04 01:35:00|8973.9|8971.7|8972|8970.5|8976|8974.5|8967.8|8965.6|1732
1604454000000|2020-11-04 01:40:00|8972.1|8970.6|8972.4|8970.5|8972.6|8970.7|8968.2|8966.1|1526
1604454300000|2020-11-04 01:45:00|8972.5|8970.6|8970.9|8969|8972.6|8970.6|8967.6|8965.4|1303
1604454600000|2020-11-04 01:50:00|8970.2|8968.7|8969.9|8968.2|8973.4|8971.6|8969|8967.4|1293
1604454900000|2020-11-04 01:55:00|8970|8967.9|8968.3|8966.8|8971.2|8969.5|8967.4|8965.9|1211
1604455200000|2020-11-04 02:00:00|8968.2|8966.7|8962.4|8960.9|8969.5|8967.9|8961.5|8959.7|1244
1604455500000|2020-11-04 02:05:00|8962.3|8960.5|8966.6|8965.1|8968.5|8966.5|8960|8958.4|1217
1604455800000|2020-11-04 02:10:00|8966.5|8965|8964.1|8962.6|8966.9|8965.4|8963.4|8961.8|822
1604456100000|2020-11-04 02:15:00|8964|8962.5|8966.4|8964.9|8967.6|8965.7|8962.5|8961|1198
1604456400000|2020-11-04 02:20:00|8966.8|8964.8|8966|8963.8|8975.6|8973.5|8964|8962.5|1862
1604456700000|2020-11-04 02:25:00|8965.9|8964.1|8965.8|8963.6|8971.4|8969.1|8961.1|8958.9|2016
1604457000000|2020-11-04 02:30:00|8965.7|8963.3|8976.2|8974|8976.5|8974.7|8964.2|8961.9|1919
1604457300000|2020-11-04 02:35:00|8975.5|8973.9|8979.2|8977.5|8980.7|8978.9|8973.6|8972.1|1771
1604457600000|2020-11-04 02:40:00|8979.3|8977.8|8972.8|8970.4|8984.5|8982.3|8968.5|8966.8|1963
1604457900000|2020-11-04 02:45:00|8973|8970.1|8958.4|8956.9|8973.3|8971.4|8956.1|8952.8|2084
1604458200000|2020-11-04 02:50:00|8958.8|8956.7|8959.3|8957.2|8965.2|8962.9|8956.9|8955.1|1813
1604458500000|2020-11-04 02:55:00|8959.7|8957.8|8959.7|8958.2|8964|8961.8|8957|8955.2|1750
1604458800000|2020-11-04 03:00:00|8959.5|8958|8958.3|8956.8|8965|8963.4|8956.3|8954.6|1593
1604459100000|2020-11-04 03:05:00|8958.2|8956.4|8960.9|8959.4|8961.3|8959.7|8952.5|8950.8|1551
1604459400000|2020-11-04 03:10:00|8961.2|8959.7|8963.3|8961.8|8964.3|8962.8|8959.7|8958|1397
1604459700000|2020-11-04 03:15:00|8963.2|8961.7|8970.3|8968.8|8979.4|8977.6|8962.8|8960.3|1849
1604460000000|2020-11-04 03:20:00|8970.5|8969|8962.9|8961.4|8971.1|8969.6|8962.4|8960.4|1256
1604460300000|2020-11-04 03:25:00|8962.8|8961.3|8963.7|8962.2|8967|8965.5|8961.4|8959.2|1222
1604460600000|2020-11-04 03:30:00|8963.6|8962.1|8963.6|8961.7|8967.9|8966.1|8962.9|8961.4|989
1604460900000|2020-11-04 03:35:00|8963.5|8961.9|8960|8958.5|8963.6|8962.1|8957.2|8954.6|873
1604461200000|2020-11-04 03:40:00|8960.5|8958.7|8949.4|8947.9|8961.7|8959.9|8948.2|8946.3|1517
1604461500000|2020-11-04 03:45:00|8949.3|8947.6|8953.6|8951.4|8955.2|8953.1|8948.8|8947|1333
1604461800000|2020-11-04 03:50:00|8953.7|8951.3|8953.1|8951.6|8955.7|8954|8950.9|8948.8|1368
1604462100000|2020-11-04 03:55:00|8953.8|8951.7|8959.8|8958.3|8961.7|8959.8|8952.1|8950.4|1242
1604462400000|2020-11-04 04:00:00|8959.7|8958.2|8959.5|8957.8|8962.2|8960.4|8957|8955.4|1271
1604462700000|2020-11-04 04:05:00|8959.6|8957.7|8963.6|8961.8|8965|8963.2|8956.3|8954.6|1003
1604463000000|2020-11-04 04:10:00|8963.8|8962|8962.6|8961.1|8965|8963.5|8961.2|8959.7|968
1604463300000|2020-11-04 04:15:00|8962.7|8961.2|8969.3|8967.8|8971.3|8969.8|8962.6|8961.1|923
1604463600000|2020-11-04 04:20:00|8969.5|8967.7|8978.4|8976.9|8979.6|8977.7|8968.9|8967.4|1546
1604463900000|2020-11-04 04:25:00|8978.6|8976.7|8973.6|8972.1|8979.1|8977.6|8970.7|8969.2|1250
1604464200000|2020-11-04 04:30:00|8973.5|8972|8974.3|8972.8|8978.1|8976.5|8968.8|8967|1530
1604464500000|2020-11-04 04:35:00|8973.9|8972.4|8968.6|8967.1|8974.5|8972.8|8967.9|8966.3|1260
1604464800000|2020-11-04 04:40:00|8968.7|8967.2|8970.4|8968.9|8972.2|8970.2|8967.3|8965.6|962
1604465100000|2020-11-04 04:45:00|8970.6|8968.8|8971.5|8970|8971.9|8970.4|8969.4|8967.9|1115
1604465400000|2020-11-04 04:50:00|8971.4|8969.9|8972.6|8971.1|8972.8|8971.2|8968.2|8966.7|935
1604465700000|2020-11-04 04:55:00|8972.7|8971.2|8972|8970.5|8973.6|8972.1|8971|8969.5|693
1604466000000|2020-11-04 05:00:00|8972.2|8970.7|8973.4|8971.9|8974.9|8973.4|8970.2|8968.7|886
1604466300000|2020-11-04 05:05:00|8973.3|8971.8|8973.9|8972.4|8975.1|8973.6|8971.4|8969.9|849
1604466600000|2020-11-04 05:10:00|8973.8|8972.3|8974.3|8972.8|8976.5|8974.9|8971.3|8969.8|1271
1604466900000|2020-11-04 05:15:00|8975.1|8973.1|8972.6|8971.1|8977.5|8975.7|8971.6|8970|914
1604467200000|2020-11-04 05:20:00|8972.5|8971|8974.7|8973.2|8976.8|8975.3|8972|8970.2|1016
1604467500000|2020-11-04 05:25:00|8974.6|8973.1|8975.3|8973.4|8977.4|8975.7|8974.3|8972.4|959
1604467800000|2020-11-04 05:30:00|8975.6|8972.7|8972.6|8971.1|8976.2|8974.4|8972|8970.5|732
1604468100000|2020-11-04 05:35:00|8972.7|8971.2|8973.7|8971.9|8975.1|8973.4|8972.1|8970.6|807
1604468400000|2020-11-04 05:40:00|8973.8|8971.7|8979.4|8977.9|8980.5|8978.7|8972.9|8971.4|946
1604468700000|2020-11-04 05:45:00|8979.3|8977.6|8977.4|8975.9|8980.7|8978.9|8976.1|8974.6|797
1604469000000|2020-11-04 05:50:00|8977.8|8976.1|8972.7|8971.2|8978.3|8976.8|8972.3|8970.8|843
1604469300000|2020-11-04 05:55:00|8972.8|8971.3|8976.1|8974.6|8978.2|8976.7|8971.9|8970.4|776
1604469600000|2020-11-04 06:00:00|8976.2|8974.7|8976.5|8975|8978.7|8977.2|8975.1|8973.6|759
1604469900000|2020-11-04 06:05:00|8976.4|8974.9|8976.9|8975.4|8980.2|8978.5|8974.7|8973.2|705
1604470200000|2020-11-04 06:10:00|8976.6|8975.1|8970.9|8969.4|8977.1|8975.3|8970.4|8968.8|980
1604470500000|2020-11-04 06:15:00|8971.2|8969.7|8970.9|8969|8972.8|8971.2|8970.1|8968.4|925
1604470800000|2020-11-04 06:20:00|8970.8|8969.3|8971.1|8969.6|8973|8971.5|8968.4|8966.9|695
1604471100000|2020-11-04 06:25:00|8971|8969.5|8970.3|8968.8|8972.1|8970.6|8970.1|8968.6|430
1604471400000|2020-11-04 06:30:00|8970.4|8968.9|8971.5|8970|8972.3|8970.8|8969.4|8967.9|470
1604471700000|2020-11-04 06:35:00|8971.4|8969.9|8973.8|8972.3|8974.3|8972.8|8971.3|8969.8|380
1604472000000|2020-11-04 06:40:00|8973.6|8972.1|8975.2|8973.7|8976.1|8974.6|8971.8|8970.3|687
1604472300000|2020-11-04 06:45:00|8975.1|8973.6|8971.9|8970.4|8975.9|8974.4|8971.1|8969.6|726
1604472600000|2020-11-04 06:50:00|8971.4|8969.9|8965.8|8964.3|8971.9|8970.4|8964.9|8963.4|805
1604472900000|2020-11-04 06:55:00|8965.4|8963.9|8964.9|8963.4|8967.2|8965.7|8963.9|8962.2|823
1604473200000|2020-11-04 07:00:00|8965.1|8963.6|8967.6|8966.1|8970.3|8968.8|8962.8|8961.3|780
1604473500000|2020-11-04 07:05:00|8968.2|8966.7|8967.9|8966.4|8968.6|8967.1|8965.7|8964.2|592
1604473800000|2020-11-04 07:10:00|8967.8|8966.3|8965.3|8963.8|8968.6|8967|8963.7|8962.2|612
1604474100000|2020-11-04 07:15:00|8965.1|8963.6|8964.8|8963.3|8966.9|8965.4|8962.3|8960.8|660
1604474400000|2020-11-04 07:20:00|8964.9|8963.4|8962.5|8960.8|8967.8|8966|8962.5|8960.8|838
1604474700000|2020-11-04 07:25:00|8963.2|8961.7|8970.3|8968.8|8970.8|8969.3|8962.3|8960.8|1007
1604475000000|2020-11-04 07:30:00|8970.6|8968.5|8977.5|8976|8980.6|8978.9|8966|8964.5|1561
1604475300000|2020-11-04 07:35:00|8977.4|8975.9|8991.1|8989.6|8993|8991.4|8976.8|8975.3|1221
1604475600000|2020-11-04 07:40:00|8991.4|8989.9|8993.2|8991.7|8997.5|8996|8989.2|8987.5|1263
1604475900000|2020-11-04 07:45:00|8993.1|8991.6|8999.4|8997.9|8999.7|8998.2|8990.3|8988.8|871
1604476200000|2020-11-04 07:50:00|8999.7|8998.2|8998.1|8996.6|9009|9007.5|8997.4|8995.9|1006
1604476500000|2020-11-04 07:55:00|8998.4|8996.9|9006.5|9005|9007.9|9006.4|8998|8996.5|944
1604476800000|2020-11-04 08:00:00|9006.1|9004.6|9011|9009.5|9012.4|9010.9|9003|9001.5|946
1604477100000|2020-11-04 08:05:00|9011.1|9009.6|9022.6|9021.1|9024.7|9023.2|9010.3|9008.8|879
1604477400000|2020-11-04 08:10:00|9022.8|9021.3|9023.4|9021.9|9024.4|9022.9|9019.3|9017.9|732
1604477700000|2020-11-04 08:15:00|9023.5|9022|9019.5|9018|9026.6|9025.1|9018.7|9017.2|708
1604478000000|2020-11-04 08:20:00|9019.4|9017.9|9029|9027.5|9029.5|9028|9018.8|9017.3|671
1604478300000|2020-11-04 08:25:00|9028.8|9027.3|9024.3|9022.1|9032.7|9031.2|9022.8|9021.3|964
1604478600000|2020-11-04 08:30:00|9024.1|9022.6|9022|9020.5|9027.8|9026.3|9018.2|9016.7|983
1604478900000|2020-11-04 08:35:00|9021.9|9020.4|9029.9|9028.4|9033|9031.5|9021.8|9020.3|1028
1604479200000|2020-11-04 08:40:00|9030|9028.5|9026.3|9024.8|9032.9|9031.4|9025.6|9024.1|886
1604479500000|2020-11-04 08:45:00|9026.2|9024.7|9023.2|9021.7|9026.2|9024.7|9020.9|9019.4|779
1604479800000|2020-11-04 08:50:00|9023.4|9021.9|9026.4|9024.9|9027.6|9026.1|9022.8|9021.3|685
1604480100000|2020-11-04 08:55:00|9026.5|9025|9027.4|9025.9|9030.3|9028.8|9024.2|9022.7|760
1604480400000|2020-11-04 09:00:00|9027.5|9026|9023.5|9022|9029.9|9028.4|9022|9020.5|970
1604480700000|2020-11-04 09:05:00|9023.6|9022.1|9018.6|9017.1|9024.2|9022.7|9018.4|9016.9|848
1604481000000|2020-11-04 09:10:00|9018.8|9017.3|9026.2|9024.7|9029.6|9028.1|9018.8|9017.3|797
1604481300000|2020-11-04 09:15:00|9026.1|9024.6|9019.5|9018|9026.6|9025.1|9018.7|9017.5|653
1604481600000|2020-11-04 09:20:00|9019.6|9018.1|9022|9020.5|9023.7|9022.2|9017.9|9016.4|537
1604481900000|2020-11-04 09:25:00|9022.1|9020.6|9023.1|9019.8|9023.8|9022.1|9018|9016.5|787
1604482200000|2020-11-04 09:30:00|9022.8|9019.9|9017.1|9015.6|9024.3|9022.8|9017.1|9015.6|660
1604482500000|2020-11-04 09:35:00|9017.2|9015.7|9018.9|9017.4|9023.8|9022.3|9017.1|9015.6|817
1604482800000|2020-11-04 09:40:00|9019|9017.5|9020.5|9019|9022.7|9021.2|9018.6|9017.1|872
1604483100000|2020-11-04 09:45:00|9020.4|9018.9|9010.7|9009.2|9020.6|9019.1|9007.3|9005.8|1155
1604483400000|2020-11-04 09:50:00|9010.5|9009|9001.4|8999.9|9010.7|9009.2|9001.3|8999.8|935
1604483700000|2020-11-04 09:55:00|9001.5|9000|9001|8999.5|9003.7|9002.2|8996.2|8994.7|1037
1604484000000|2020-11-04 10:00:00|9001.1|8999.6|8997.3|8995.8|9004.3|9002.8|8995.9|8994.4|879
1604484300000|2020-11-04 10:05:00|8997.2|8995.7|8999.7|8998.2|9000.6|8999.1|8993.9|8992.4|634
1604484600000|2020-11-04 10:10:00|8999.8|8998.3|9000.9|8999.4|9002.2|9000.7|8999.1|8997.6|555
1604484900000|2020-11-04 10:15:00|9001|8999.5|9002.2|9000.7|9003.5|9002|9000.1|8998.6|722
1604485200000|2020-11-04 10:20:00|9002.3|9000.8|9006.5|9005|9006.9|9005.5|9001.6|9000.3|728
1604485500000|2020-11-04 10:25:00|9006.4|9004.9|9007.1|9005.6|9010.1|9008.9|9006.1|9004.6|638
1604485800000|2020-11-04 10:30:00|9007|9005.5|9007.6|9006.1|9011|9009.5|9006.1|9004.6|650
1604486100000|2020-11-04 10:35:00|9007.5|9006|9008.4|9006.9|9010.1|9008.6|9005.1|9003.6|694
1604486400000|2020-11-04 10:40:00|9008.5|9007|9004.6|9003.1|9008.8|9007.3|9004.1|9002.8|677
1604486700000|2020-11-04 10:45:00|9004.7|9003.2|9002|9000.5|9007.4|9005.9|9001.5|9000|668
1604487000000|2020-11-04 10:50:00|9002.1|9000.6|8995.3|8993.8|9003.3|9001.8|8994.9|8993.4|628
1604487300000|2020-11-04 10:55:00|8995.4|8993.9|8996.3|8994.8|8996.3|8994.8|8990.2|8988.7|963
1604487600000|2020-11-04 11:00:00|8996.4|8994.9|8997.5|8996|8999|8997.5|8993.3|8991.8|671
1604487900000|2020-11-04 11:05:00|8997.6|8996.1|8998.9|8997.4|8999.1|8997.6|8995.1|8993.7|569
1604488200000|2020-11-04 11:10:00|8999|8997.5|9000.6|8999.1|9000.7|8999.2|8996.5|8995|612
1604488500000|2020-11-04 11:15:00|9000.9|8999.4|8998.1|8996.6|9003.5|9002|8996.9|8995.4|696
1604488800000|2020-11-04 11:20:00|8998|8996.5|8999.9|8998.4|9001|8999.5|8994.8|8993.3|590
1604489100000|2020-11-04 11:25:00|9000|8998.5|9003.8|9002.3|9005.8|9004.3|8995.2|8994|657
1604489400000|2020-11-04 11:30:00|9003.7|9002.2|9000.9|8999.4|9004.4|9002.9|9000.9|8999.4|556
1604489700000|2020-11-04 11:35:00|9000.8|8999.3|9002.8|9001.3|9004.2|9002.7|9000|8998.5|588
1604490000000|2020-11-04 11:40:00|9002.9|9001.4|8999.7|8998.2|9004|9002.5|8998.7|8997.2|739
1604490300000|2020-11-04 11:45:00|8999.8|8998.3|8997.2|8995.7|9000.9|8999.4|8996.6|8995.1|794
1604490600000|2020-11-04 11:50:00|8997.3|8995.8|8996.5|8995|8997.5|8996|8993.6|8992.1|703
1604490900000|2020-11-04 11:55:00|8996.4|8994.9|8992.3|8990.8|8996.5|8995|8990.8|8989.4|648
1604491200000|2020-11-04 12:00:00|8992.1|8990.6|8988.9|8987.4|8993.2|8992.1|8987.3|8986|753
1604491500000|2020-11-04 12:05:00|8988.8|8987.3|8989.9|8988.4|8992|8990.8|8988|8986.8|756
1604491800000|2020-11-04 12:10:00|8989.8|8988.3|8993.2|8991.7|8994.9|8993.4|8989.8|8988.3|849
1604492100000|2020-11-04 12:15:00|8993.1|8991.6|8991.7|8990.2|8994.3|8992.8|8989.8|8988.3|887
1604492400000|2020-11-04 12:20:00|8991.9|8990.4|8993.7|8992.2|8997|8995.5|8989.7|8988.2|1015
1604492700000|2020-11-04 12:25:00|8993.8|8992.3|8997.6|8996.1|8999.5|8998|8993.3|8991.8|924
1604493000000|2020-11-04 12:30:00|8997.7|8996.2|8996.8|8995.3|9001.5|9000|8995.3|8993.8|935
1604493300000|2020-11-04 12:35:00|8996.9|8995.4|8996.3|8994.8|8998.5|8997|8992.7|8991.2|803
1604493600000|2020-11-04 12:40:00|8996.4|8994.9|8996.3|8994.8|8999.2|8997.3|8991.4|8989.9|1180
1604493900000|2020-11-04 12:45:00|8996.4|8994.9|8995.2|8993.7|9000|8998.5|8994.9|8993.4|906
1604494200000|2020-11-04 12:50:00|8995.1|8993.6|8995.2|8993.7|8997.8|8996.3|8992.5|8991|873
1604494500000|2020-11-04 12:55:00|8995.1|8993.6|8987.3|8985.8|8995.5|8994.2|8984.5|8983|926
1604494800000|2020-11-04 13:00:00|8987.2|8985.7|8988.8|8987.3|8990.8|8989.3|8987|8985.5|691
1604495100000|2020-11-04 13:05:00|8988.9|8987.4|8989.7|8988.2|8995.4|8993.9|8988.9|8987.4|767
1604495400000|2020-11-04 13:10:00|8989.6|8988.1|8998.8|8992.5|8999.7|8994.6|8988.2|8986.7|866
1604495700000|2020-11-04 13:15:00|8997.9|8993.3|8999.4|8997.9|8999.8|8998.1|8996.3|8991.2|721
1604496000000|2020-11-04 13:20:00|8999.3|8997.8|9010.2|9008.7|9014.4|9012.9|8998.4|8996.9|1098
1604496300000|2020-11-04 13:25:00|9010.3|9008.8|9013.2|9011.7|9014.1|9012.6|9007.3|9005.8|750
1604496600000|2020-11-04 13:30:00|9012.8|9011.3|9013.2|9011.7|9015.4|9013.9|9010.4|9008.9|787
1604496900000|2020-11-04 13:35:00|9013.1|9011.6|9013.3|9011.8|9017.4|9015.9|9011.5|9010|852
1604497200000|2020-11-04 13:40:00|9013.5|9012|9016|9014.5|9016|9014.5|9010.8|9009.3|708
1604497500000|2020-11-04 13:45:00|9016.3|9014.8|9019.9|9018.4|9021.8|9020.3|9013.9|9012.4|1002
1604497800000|2020-11-04 13:50:00|9020.1|9018.6|9019.3|9017.8|9022.4|9021|9017.6|9016.1|787
1604498100000|2020-11-04 13:55:00|9019.4|9017.9|9024.3|9022.8|9027.7|9026.2|9019.4|9017.9|741
1604498400000|2020-11-04 14:00:00|9024.4|9022.9|9022.1|9020.6|9025.2|9023.7|9020.6|9019.1|697
1604498700000|2020-11-04 14:05:00|9021.9|9020.4|9014.3|9012.8|9022|9020.5|9013.2|9011.7|821
1604499000000|2020-11-04 14:10:00|9014.2|9012.7|9020.8|9019.3|9020.9|9019.4|9011.7|9010.2|733
1604499300000|2020-11-04 14:15:00|9020.9|9019.4|9021.1|9019.6|9022.9|9021.4|9020.2|9018.7|716
1604499600000|2020-11-04 14:20:00|9021.2|9019.7|9028.4|9026.9|9031|9029.5|9021|9019.5|788
1604499900000|2020-11-04 14:25:00|9028.2|9026.7|9027|9025.5|9030.6|9029.3|9024|9022.6|755
1604500200000|2020-11-04 14:30:00|9026.8|9025.3|9022.7|9021.2|9029.2|9027.7|9021.2|9019.7|713
1604500500000|2020-11-04 14:35:00|9022.6|9021.1|9015.7|9014.2|9022.9|9021.4|9011.7|9010.2|731
1604500800000|2020-11-04 14:40:00|9015.9|9014.4|9013.8|9012.3|9016.4|9014.9|9012.6|9011.3|685
1604501100000|2020-11-04 14:45:00|9013.6|9012.1|9018.6|9017.1|9020|9018.5|9013.5|9012|703
1604501400000|2020-11-04 14:50:00|9018.1|9016.6|9022.4|9020.9|9024.4|9022.9|9017.3|9015.8|804
1604501700000|2020-11-04 14:55:00|9022.3|9020.8|9016.6|9010.3|9025.5|9024|9014.9|9009.7|933
1604502000000|2020-11-04 15:00:00|9015.4|9010.1|9012|9010.5|9021.7|9015.8|9009.9|9008.5|1086
1604502300000|2020-11-04 15:05:00|9012.1|9010.6|9014.1|9012.6|9014.5|9013|9009.3|9007.8|928
1604502600000|2020-11-04 15:10:00|9014.2|9012.7|9014.6|9013.1|9014.9|9013.4|9009.7|9008.2|893
1604502900000|2020-11-04 15:15:00|9014.5|9013|9012.2|9010.7|9016.8|9015.3|9012.2|9010.7|781
1604503200000|2020-11-04 15:20:00|9012.3|9010.8|9007.6|9006.1|9012.5|9011|9003.4|9001.9|866
1604503500000|2020-11-04 15:25:00|9007.7|9006.2|9003.1|9001.6|9008.7|9007.2|9003|9001.5|898
1604503800000|2020-11-04 15:30:00|9003|9001.5|9003.3|9001.8|9004.7|9003.2|9000.1|8998.6|822
1604504100000|2020-11-04 15:35:00|9003.4|9001.9|9005.6|9004.1|9008.1|9006.6|9001.8|9000.6|867
1604504400000|2020-11-04 15:40:00|9005.7|9004.2|9007.3|9005.8|9008.9|9007.4|9005.6|9004.1|765
1604504700000|2020-11-04 15:45:00|9007.5|9006|9008.6|9007.1|9012.7|9011.2|9006.4|9004.9|850
1604505000000|2020-11-04 15:50:00|9009.1|9007.6|9011.7|9010.2|9012.7|9011.2|9007.5|9006.2|1093
1604505300000|2020-11-04 15:55:00|9011.8|9010.3|9013.8|9012.3|9017.4|9015.9|9011.1|9009.6|1013
1604505600000|2020-11-04 16:00:00|9013.7|9012.2|9011.7|9010.2|9015.6|9014.1|9010.5|9009|907
1604505900000|2020-11-04 16:05:00|9011.8|9010.3|9019.5|9018|9019.7|9018.2|9011.2|9009.7|789
1604506200000|2020-11-04 16:10:00|9019.7|9018.2|9018.3|9015.5|9022.3|9020.9|9017.4|9014.8|1043
1604506500000|2020-11-04 16:15:00|9018.2|9015.8|9022.8|9021.3|9024.1|9022.6|9016|9013.2|879
1604506800000|2020-11-04 16:20:00|9022.9|9021.4|9025.6|9024.1|9025.6|9024.1|9021.5|9020|679
1604507100000|2020-11-04 16:25:00|9025.9|9024.4|9025.1|9023.6|9026.8|9025.1|9023.6|9022.1|737
1604507400000|2020-11-04 16:30:00|9025|9023.5|9020.8|9019.3|9026.6|9025.1|9019|9017.5|898
1604507700000|2020-11-04 16:35:00|9020.9|9019.4|9018|9016.5|9022.1|9020.6|9017.7|9016.2|809
1604508000000|2020-11-04 16:40:00|9018.2|9016.7|9017.4|9015.9|9019.4|9017.9|9016.5|9015|823
1604508300000|2020-11-04 16:45:00|9016.9|9015.4|9013.7|9012.2|9017.8|9016.3|9012.4|9010.9|718
1604508600000|2020-11-04 16:50:00|9013.8|9012.3|9012.7|9011.2|9015.5|9014|9011.8|9010.3|777
1604508900000|2020-11-04 16:55:00|9012.6|9011.1|9010|9008.5|9014.6|9013.1|9009.3|9007.8|1056
1604509200000|2020-11-04 17:00:00|9009.9|9008.4|9016.2|9014.7|9016.5|9015|9007.6|9006.1|935
1604509500000|2020-11-04 17:05:00|9016|9014.5|9017.3|9015.8|9019.2|9017.7|9012.3|9010.8|942
1604509800000|2020-11-04 17:10:00|9017.4|9015.9|9019.3|9017.8|9019.4|9017.9|9015|9013.5|1007
1604510100000|2020-11-04 17:15:00|9019|9017.5|9017.7|9016.2|9021.8|9020.3|9017.2|9015.7|895
1604510400000|2020-11-04 17:20:00|9017.6|9016.1|9027.6|9026.1|9028|9026.5|9017.6|9016.1|838
1604510700000|2020-11-04 17:25:00|9027.5|9026|9014.8|9013.3|9028.9|9027.4|9014.8|9013|823
1604511000000|2020-11-04 17:30:00|9015|9013.5|9016.1|9014.6|9017.5|9016|9014.4|9012.9|832
1604511300000|2020-11-04 17:35:00|9016.2|9014.7|9012.7|9011.2|9016.8|9015.3|9012.3|9010.8|813
1604511600000|2020-11-04 17:40:00|9012.6|9011.1|9015.2|9013.7|9015.9|9014.4|9011.6|9010.1|864
1604511900000|2020-11-04 17:45:00|9015.3|9013.8|9015.9|9014.4|9016.9|9015.4|9014.3|9012.8|699
1604512200000|2020-11-04 17:50:00|9016.1|9014.6|9015.4|9013.9|9016.6|9015.1|9013.7|9012.2|635
1604512500000|2020-11-04 17:55:00|9015.6|9014.1|9014.3|9012.8|9015.6|9014.1|9010.8|9009.3|659
1604512800000|2020-11-04 18:00:00|9014.1|9012.6|9014|9012.5|9015.6|9014.1|9013|9011.5|461
1604513100000|2020-11-04 18:05:00|9014.5|9013|9015.7|9014.2|9016.1|9014.8|9013.7|9012.2|634
1604513400000|2020-11-04 18:10:00|9015.8|9014.3|9014.7|9013.2|9016.1|9014.9|9012.6|9011.3|753
1604513700000|2020-11-04 18:15:00|9014.8|9013.3|9014.5|9013|9016.3|9014.8|9013.2|9011.7|636
1604514000000|2020-11-04 18:20:00|9014.3|9012.8|9015.4|9013.9|9015.7|9014.2|9013.4|9011.9|486
1604514300000|2020-11-04 18:25:00|9015.3|9013.8|9019.6|9018.1|9019.8|9018.3|9015.2|9013.7|689
1604514600000|2020-11-04 18:30:00|9019.5|9018|9016.3|9014.8|9020.4|9018.9|9015.9|9014.5|646
1604514900000|2020-11-04 18:35:00|9016.4|9014.9|9013.2|9011.7|9017.4|9016.1|9012.6|9011.1|527
1604515200000|2020-11-04 18:40:00|9013.1|9011.6|9012.5|9011|9015.2|9013.7|9010.5|9009|707
1604515500000|2020-11-04 18:45:00|9012.7|9011.2|9014.6|9013.1|9015.7|9014.2|9011.5|9010|627
1604515800000|2020-11-04 18:50:00|9014.7|9013.2|9017.3|9015.8|9017.8|9016.3|9013.1|9011.7|651
1604516100000|2020-11-04 18:55:00|9017.2|9015.7|9018.6|9017.1|9019.5|9018|9015.9|9014.4|574
1604516400000|2020-11-04 19:00:00|9018.7|9017.2|9019.8|9018.3|9020.1|9018.6|9017|9015.5|621
1604516700000|2020-11-04 19:05:00|9020|9018.5|9019.9|9018.4|9020.2|9018.7|9018.9|9017.4|432
1604517000000|2020-11-04 19:10:00|9020|9018.5|9022.9|9021.4|9023.5|9022|9019.2|9017.7|395
1604517300000|2020-11-04 19:15:00|9022.8|9021.3|9022.3|9020.8|9024.2|9022.7|9021.7|9020.2|444
1604517600000|2020-11-04 19:20:00|9022.4|9020.9|9020.8|9019.3|9022.7|9021.2|9019.7|9018.2|382
1604517900000|2020-11-04 19:25:00|9020.7|9019.2|9021.3|9019.8|9022.7|9021.2|9020.4|9018.9|451
1604518200000|2020-11-04 19:30:00|9021.4|9019.9|9021.3|9019.8|9021.8|9020.5|9020.2|9018.7|445
1604518500000|2020-11-04 19:35:00|9020.9|9019.4|9022.9|9021.4|9023|9021.5|9020.2|9018.9|340
1604518800000|2020-11-04 19:40:00|9023|9021.5|9024.1|9022.6|9025.3|9023.8|9022.7|9021.2|449
1604519100000|2020-11-04 19:45:00|9024|9022.5|9025.3|9023.8|9026.2|9024.7|9022.7|9021.2|484
1604519400000|2020-11-04 19:50:00|9025.4|9023.9|9025.2|9023.7|9026.4|9025|9024.1|9022.7|542
1604519700000|2020-11-04 19:55:00|9025.3|9023.8|9022.9|9021.4|9026.8|9025.3|9021.9|9020.4|816
1604520000000|2020-11-04 20:00:00|9022|9020.5|9018.9|9017.4|9022.2|9020.7|9015.3|9013.8|764
1604520300000|2020-11-04 20:05:00|9019|9017.5|9021.2|9019.7|9021.6|9020.5|9016.4|9015.3|624
1604520600000|2020-11-04 20:10:00|9021.1|9019.6|9021.3|9019.8|9021.6|9020.1|9020.2|9018.7|477
1604520900000|2020-11-04 20:15:00|9021.2|9019.7|9023.1|9021.6|9023.7|9022.4|9021.2|9019.7|575
1604521200000|2020-11-04 20:20:00|9022.8|9021.9|9028|9026.5|9028.3|9027.2|9022.3|9020.8|587
1604521500000|2020-11-04 20:25:00|9028.1|9026.6|9025.3|9023.8|9028.1|9026.6|9024.7|9023.2|423
1604521800000|2020-11-04 20:30:00|9025.1|9023.6|9022.5|9021|9025.6|9024.1|9021.3|9019.8|591
1604522100000|2020-11-04 20:35:00|9022.6|9021.1|9024.3|9022.8|9024.9|9023.4|9022.3|9020.8|496
1604522400000|2020-11-04 20:40:00|9024.2|9022.7|9024.5|9023|9026.4|9024.9|9024.1|9022.7|553
1604522700000|2020-11-04 20:45:00|9024.6|9023.1|9027.5|9026|9027.6|9026.1|9023.1|9021.6|658
1604523000000|2020-11-04 20:50:00|9027.8|9026.3|9026.6|9025.1|9028.5|9027|9026|9024.5|702
1604523300000|2020-11-04 20:55:00|9026.7|9025.2|9021.9|9020.4|9027.5|9026|9021.8|9020.3|770
1604523600000|2020-11-04 21:00:00|9021.8|9020.3|9025.1|9023.6|9025.5|9024|9021|9019.5|642
1604523900000|2020-11-04 21:05:00|9025|9023.5|9031.6|9030.1|9031.7|9030.2|9024.6|9023|502
1604524200000|2020-11-04 21:10:00|9031.5|9030|9032.9|9031.4|9034.7|9033.2|9031.4|9029.9|461
1604524500000|2020-11-04 21:15:00|9033|9031.5|9030.6|9029.1|9033|9031.5|9030.3|9028.8|269
1604524800000|2020-11-04 21:20:00|9030.7|9029.2|9031.9|9030.4|9032.7|9031.2|9030.5|9029|359
1604525100000|2020-11-04 21:25:00|9031.8|9030.3|9031.3|9029.8|9032.9|9031.3|9030.7|9029.2|336
1604525400000|2020-11-04 21:30:00|9031.5|9030|9029.3|9027.8|9031.5|9030|9028.5|9027|261
1604525700000|2020-11-04 21:35:00|9029|9027.5|9031|9029.5|9031.3|9029.8|9027.8|9026.3|273
1604526000000|2020-11-04 21:40:00|9030.9|9029.4|9027.5|9026|9031|9029.5|9026.3|9024.8|357
1604526300000|2020-11-04 21:45:00|9027.3|9025.8|9024.8|9023.3|9027.5|9026|9021.8|9019.7|459
1604526600000|2020-11-04 21:50:00|9024.9|9023.4|9024.8|9023.3|9026.7|9024.2|9022.9|9020.5|376
1604526900000|2020-11-04 21:55:00|9025.4|9022.8|9033.7|9021.7|9033.7|9024.6|9024.9|9018.5|625
1604527200000|2020-11-04 22:00:00|9033.8|9021.8|9034.6|9022.6|9036.5|9025.4|9033.2|9021.2|38
1604527500000|2020-11-04 22:05:00|9033.6|9021.6|9030.2|9019.3|9035.4|9023.4|9029.4|9018.5|205
1604527800000|2020-11-04 22:10:00|9030.3|9019.1|9030.2|9022.2|9033.4|9023.5|9026.7|9018.4|215
1604528100000|2020-11-04 22:15:00|9030.1|9021.7|9032.8|9023|9034.5|9025.7|9029|9020.5|361
1604528400000|2020-11-04 22:20:00|9032.7|9023.4|9033.1|9024.4|9034.2|9025.7|9031.6|9022.2|244
1604528700000|2020-11-04 22:25:00|9033|9024.5|9029.6|9020.3|9033.4|9026|9028.5|9018.9|245
1604529000000|2020-11-04 22:30:00|9029.7|9019.9|9031.5|9023.1|9031.6|9023.7|9027.3|9019.8|314
1604529300000|2020-11-04 22:35:00|9031.6|9023.2|9032.4|9023.9|9032.6|9025.1|9029.8|9021.5|393
1604529600000|2020-11-04 22:40:00|9032.5|9024.2|9037.1|9028|9039.9|9029.2|9031.9|9023.5|581
1604529900000|2020-11-04 22:45:00|9036.5|9028.3|9042.7|9038.1|9047.1|9038.8|9031.8|9019.8|1033
1604530200000|2020-11-04 22:50:00|9043.1|9038.3|9057.4|9050.4|9059.9|9050.9|9042.7|9037.1|927
1604530500000|2020-11-04 22:55:00|9057.7|9050.3|9061.6|9052.8|9069.3|9062.6|9057.5|9049.6|928
1604530800000|2020-11-04 23:00:00|9061.7|9053.2|9058.5|9054.1|9066.6|9058.5|9053.4|9049.9|886
1604531100000|2020-11-04 23:05:00|9057.5|9054.8|9057.3|9054.5|9060.1|9056.6|9056.2|9052.6|586
1604531400000|2020-11-04 23:10:00|9057.7|9054|9057.9|9054.4|9060.6|9057.5|9056.9|9053.4|707
1604531700000|2020-11-04 23:15:00|9058.1|9054.5|9056.4|9054.1|9060.3|9058.3|9055.6|9053.7|549
1604532000000|2020-11-04 23:20:00|9056.5|9054.2|9057.2|9055.7|9058.2|9056.2|9055.4|9053.6|627
1604532300000|2020-11-04 23:25:00|9057.3|9055.8|9056.7|9055.2|9059.1|9057.3|9055.7|9054.2|421
1604532600000|2020-11-04 23:30:00|9056.8|9055.3|9054.6|9053.1|9056.8|9055.3|9053.2|9051.7|401
1604532900000|2020-11-04 23:35:00|9054.5|9053|9056.7|9055.2|9057.7|9056|9053.3|9051.7|507
1604533200000|2020-11-04 23:40:00|9056.8|9055.3|9054.5|9053|9057.1|9055.3|9053.9|9051.9|369
1604533500000|2020-11-04 23:45:00|9054.4|9052.9|9054.2|9052.7|9056.1|9054.4|9053.1|9051.3|364
1604533800000|2020-11-04 23:50:00|9054.3|9052.8|9049.6|9048.1|9054.3|9052.8|9049.3|9047.7|406
1604534100000|2020-11-04 23:55:00|9049.7|9048.2|9049.2|9047.7|9050.4|9048.8|9048.7|9046.9|349
1604534400000|2020-11-05 00:00:00|9049.3|9047.8|9051.1|9049.6|9053.7|9051|9049.1|9047.6|697
1604534700000|2020-11-05 00:05:00|9051|9049.5|9050.9|9049.4|9051.9|9050.4|9048.4|9046.9|528
1604535000000|2020-11-05 00:10:00|9050.8|9049.3|9046.3|9044.8|9051.2|9049.7|9045.8|9044.3|460
1604535300000|2020-11-05 00:15:00|9046.4|9044.9|9043.6|9042.1|9046.7|9045.2|9043.5|9042|354
1604535600000|2020-11-05 00:20:00|9043.7|9042.2|9051.2|9049.7|9053.5|9052|9043.6|9042.1|445
1604535900000|2020-11-05 00:25:00|9051.1|9049.6|9051|9049.5|9051.1|9049.6|9048.1|9046.6|305
1604536200000|2020-11-05 00:30:00|9050.7|9049.2|9054.1|9052.6|9054.7|9053.2|9050|9048.5|338
1604536500000|2020-11-05 00:35:00|9054.2|9052.7|9053.4|9051.9|9054.4|9052.9|9050.4|9049.1|351
1604536800000|2020-11-05 00:40:00|9053.3|9051.8|9052.3|9050.8|9053.5|9052.1|9051.2|9049.7|242
1604537100000|2020-11-05 00:45:00|9052.4|9050.9|9051.2|9049.7|9052.7|9051.5|9051.1|9049.6|252
1604537400000|2020-11-05 00:50:00|9051|9049.5|9052.1|9050.6|9052.8|9051.3|9050.4|9049.2|396
1604537700000|2020-11-05 00:55:00|9052.4|9050.9|9050.8|9049.3|9053.1|9051.6|9050.8|9049.3|382
1604538000000|2020-11-05 01:00:00|9050.9|9049.4|9049.4|9047.9|9051.1|9049.8|9048.9|9047.4|571
1604538300000|2020-11-05 01:05:00|9049.2|9047.7|9051.5|9050|9052.5|9051|9048.9|9047.4|514
1604538600000|2020-11-05 01:10:00|9051.6|9050.1|9050.2|9048.7|9053|9051.5|9049.7|9048.4|532
1604538900000|2020-11-05 01:15:00|9049.9|9048.4|9048.5|9047|9050.7|9049.2|9047.7|9046.2|428
1604539200000|2020-11-05 01:20:00|9048.4|9046.9|9049.1|9047.6|9049.7|9048.2|9047.7|9046.2|446
1604539500000|2020-11-05 01:25:00|9049.2|9047.7|9049.4|9047.9|9050.2|9048.7|9048.6|9047.1|392
1604539800000|2020-11-05 01:30:00|9049.3|9047.8|9049.5|9048|9050.7|9049.2|9049.3|9047.8|383
1604540100000|2020-11-05 01:35:00|9049.4|9047.9|9049.9|9048.4|9050.3|9048.8|9049.3|9047.8|457
1604540400000|2020-11-05 01:40:00|9050|9048.5|9052.4|9050.9|9054|9052.5|9049.1|9047.6|442
1604540700000|2020-11-05 01:45:00|9052.5|9051|9050|9048.5|9052.5|9051|9049.9|9048.4|382
1604541000000|2020-11-05 01:50:00|9049.9|9048.4|9048.9|9047.4|9050.1|9048.6|9048.1|9046.6|453
1604541300000|2020-11-05 01:55:00|9049|9047.5|9048|9046.5|9049.4|9047.9|9047.8|9046.3|313
1604541600000|2020-11-05 02:00:00|9047.9|9046.4|9047.3|9045.8|9048.8|9047.3|9045.3|9044|348
1604541900000|2020-11-05 02:05:00|9047.2|9045.7|9048.4|9046.9|9048.5|9047|9045.6|9044.1|431
1604542200000|2020-11-05 02:10:00|9048.3|9046.8|9048.5|9047|9049.2|9047.7|9047|9045.5|452
1604542500000|2020-11-05 02:15:00|9048.6|9047.1|9047.8|9046.3|9049.1|9047.6|9047.2|9045.7|406
1604542800000|2020-11-05 02:20:00|9047.7|9046.2|9047.5|9046|9047.8|9046.6|9046.1|9044.8|620
1604543100000|2020-11-05 02:25:00|9047.4|9045.9|9046.5|9045|9047.9|9046.4|9045.5|9044|432
1604543400000|2020-11-05 02:30:00|9046.4|9044.9|9043.5|9042|9047.1|9045.6|9043.3|9041.8|406
1604543700000|2020-11-05 02:35:00|9043.4|9041.9|9041.9|9040.4|9044.3|9042.8|9041|9039.5|454
1604544000000|2020-11-05 02:40:00|9041.8|9040.3|9043.6|9042.1|9044.1|9042.7|9041.7|9040.2|379
1604544300000|2020-11-05 02:45:00|9043.5|9042|9040.9|9039.4|9044|9042.5|9040.6|9039.1|390
1604544600000|2020-11-05 02:50:00|9040.8|9039.3|9044.6|9043.1|9045.1|9043.6|9040.7|9039.2|409
1604544900000|2020-11-05 02:55:00|9044.5|9043|9045.8|9044.3|9047.7|9046.2|9044.2|9042.7|625
1604545200000|2020-11-05 03:00:00|9045.9|9044.4|9046.5|9045|9047.1|9045.7|9045.1|9043.6|513
1604545500000|2020-11-05 03:05:00|9046.6|9045.1|9046.8|9045.3|9047.2|9045.7|9045.9|9044.4|254
1604545800000|2020-11-05 03:10:00|9046.9|9045.4|9047.7|9046.2|9049.6|9048.1|9046.5|9045|338
1604546100000|2020-11-05 03:15:00|9047.8|9046.3|9049.1|9047.6|9050|9048.5|9047.7|9046.2|285
1604546400000|2020-11-05 03:20:00|9049|9047.5|9054.7|9053.2|9056.4|9054.9|9048.7|9047.2|565
1604546700000|2020-11-05 03:25:00|9054.8|9053.3|9055.9|9054.4|9056.4|9055.2|9054.6|9053.1|462
1604547000000|2020-11-05 03:30:00|9056|9054.5|9055.5|9054|9056|9054.5|9054.4|9052.9|536
1604547300000|2020-11-05 03:35:00|9055.6|9054.1|9054.4|9052.9|9055.6|9054.1|9053.8|9052.5|457
1604547600000|2020-11-05 03:40:00|9054.3|9052.8|9054.4|9052.9|9055.9|9054.6|9054.2|9052.7|587
1604547900000|2020-11-05 03:45:00|9054.5|9053|9055.6|9054.1|9055.8|9054.3|9054.5|9053|294
1604548200000|2020-11-05 03:50:00|9055.7|9054.2|9055.5|9054|9056.2|9054.8|9054.4|9052.9|363
1604548500000|2020-11-05 03:55:00|9055.4|9053.9|9056.6|9055.1|9056.8|9055.5|9054.6|9053.4|414
1604548800000|2020-11-05 04:00:00|9056.3|9055.4|9058.2|9056.7|9058.3|9056.8|9055.8|9054.3|379
1604549100000|2020-11-05 04:05:00|9058.1|9056.6|9058|9056.5|9058.3|9056.9|9057|9055.5|279
1604549400000|2020-11-05 04:10:00|9057.9|9056.4|9057|9055.5|9058|9056.5|9056.4|9054.9|252
1604549700000|2020-11-05 04:15:00|9056.9|9055.4|9056|9055.1|9057|9055.5|9055.7|9054.5|213
1604550000000|2020-11-05 04:20:00|9056.1|9055.2|9055|9053.5|9056.4|9055.2|9054.6|9053.1|259
1604550300000|2020-11-05 04:25:00|9055.1|9053.6|9056.8|9055.3|9056.9|9055.4|9054.8|9053.3|361
1604550600000|2020-11-05 04:30:00|9056.9|9055.4|9055.8|9054.3|9057.1|9055.6|9055.3|9054.1|245
1604550900000|2020-11-05 04:35:00|9055.7|9054.2|9057.8|9056.3|9058.1|9056.6|9055.7|9054.2|255
1604551200000|2020-11-05 04:40:00|9057.7|9056.2|9057.6|9056.1|9058.3|9056.8|9056.4|9055.2|331
1604551500000|2020-11-05 04:45:00|9057.7|9056.2|9058.7|9057.2|9059.1|9057.6|9057.7|9056.2|303
1604551800000|2020-11-05 04:50:00|9058.8|9057.3|9058.9|9057.4|9059|9057.7|9057.2|9055.7|219
1604552100000|2020-11-05 04:55:00|9058.8|9057.3|9059.3|9057.8|9060.4|9058.9|9058.4|9057|300
1604552400000|2020-11-05 05:00:00|9059.4|9057.9|9058.2|9056.7|9059.7|9058.2|9058|9056.5|360
1604552700000|2020-11-05 05:05:00|9058.3|9056.8|9057.9|9056.4|9058.7|9057.2|9057.6|9056.3|215
1604553000000|2020-11-05 05:10:00|9058|9056.5|9055.3|9053.8|9058|9056.5|9055|9053.7|372
1604553300000|2020-11-05 05:15:00|9055.4|9053.9|9056.1|9054.6|9056.9|9055.4|9055.2|9053.7|276
1604553600000|2020-11-05 05:20:00|9056.2|9054.7|9054.9|9053.4|9056.2|9054.7|9054.5|9053.1|458
1604553900000|2020-11-05 05:25:00|9055|9053.5|9055.8|9054.3|9056.2|9054.8|9054.2|9052.7|297
1604554200000|2020-11-05 05:30:00|9055.7|9054.2|9056.1|9054.6|9056.7|9055.2|9055|9053.5|266
1604554500000|2020-11-05 05:35:00|9056.2|9054.7|9054.7|9053.2|9056.9|9055.4|9054.6|9053.1|174
1604554800000|2020-11-05 05:40:00|9054.6|9053.1|9052.4|9050.9|9054.9|9053.4|9052|9050.5|325
1604555100000|2020-11-05 05:45:00|9052.5|9051|9051.3|9049.8|9052.6|9051.1|9050.8|9049.4|291
1604555400000|2020-11-05 05:50:00|9051.5|9050|9055.6|9054.1|9055.6|9054.1|9050.8|9049.3|362
1604555700000|2020-11-05 05:55:00|9055.5|9054|9051.9|9050.4|9055.6|9054.1|9051|9049.5|489
1604556000000|2020-11-05 06:00:00|9052|9050.5|9055.6|9054.1|9056.2|9054.8|9051.9|9050.4|522
1604556300000|2020-11-05 06:05:00|9055.7|9054.2|9056.9|9056|9058.2|9056.9|9055.3|9053.8|517
1604556600000|2020-11-05 06:10:00|9056.7|9055.8|9055.8|9054.3|9057.6|9056.2|9055.6|9054.2|484
1604556900000|2020-11-05 06:15:00|9055.9|9054.4|9057.1|9055.6|9057.6|9056.2|9054.9|9053.4|348
1604557200000|2020-11-05 06:20:00|9056.9|9056|9058.4|9056.9|9059.5|9058.5|9056.9|9055.7|366
1604557500000|2020-11-05 06:25:00|9058.5|9057|9058.5|9057|9059.6|9058.1|9057.9|9056.4|263
1604557800000|2020-11-05 06:30:00|9058.6|9057.1|9062.3|9060.8|9063|9061.5|9058.4|9056.9|313
1604558100000|2020-11-05 06:35:00|9062.2|9060.7|9062.5|9061|9063.3|9061.8|9061.9|9060.5|315
1604558400000|2020-11-05 06:40:00|9062.6|9061.1|9063.9|9062.4|9065.1|9063.9|9062.5|9061|316
1604558700000|2020-11-05 06:45:00|9063.8|9062.3|9065|9063.5|9065.7|9064.2|9063.8|9062.3|308
1604559000000|2020-11-05 06:50:00|9065.1|9063.6|9067.1|9065.6|9067.3|9066.2|9064|9062.8|288
1604559300000|2020-11-05 06:55:00|9067.2|9065.7|9068.4|9056.4|9071.7|9068|9066.7|9054.9|602
1604559600000|2020-11-05 07:00:00|9069.4|9057.4|9037.4|9035.9|9071.6|9063.5|9035.6|9032.9|1466
1604559900000|2020-11-05 07:05:00|9037.5|9036|9042.5|9041|9045.2|9043.7|9035.6|9034.1|815
1604560200000|2020-11-05 07:10:00|9042.6|9041.1|9042.6|9041.1|9043.5|9042|9038.7|9037.2|689
1604560500000|2020-11-05 07:15:00|9042.8|9041.3|9024.8|9023.3|9044.4|9042.9|9021.6|9020.1|889
1604560800000|2020-11-05 07:20:00|9025|9023.5|9018.2|9016.7|9028.3|9026.8|9017.9|9016.4|967
1604561100000|2020-11-05 07:25:00|9018.4|9016.9|9020.1|9018.6|9020.8|9019.3|9006.6|9004|1045
1604561400000|2020-11-05 07:30:00|9020|9018.5|9021.1|9019.6|9025.2|9023.7|9015.6|9014.1|988
1604561700000|2020-11-05 07:35:00|9021.2|9019.7|9019.2|9017.7|9022.4|9020.9|9018.6|9017.2|692
1604562000000|2020-11-05 07:40:00|9019.3|9017.8|9021.9|9020.4|9023.2|9021.8|9013.8|9012.3|697
1604562300000|2020-11-05 07:45:00|9022|9020.5|9023.1|9021.6|9025.5|9024.1|9019.5|9018.1|754
1604562600000|2020-11-05 07:50:00|9023|9021.5|9024.7|9023.2|9025.6|9024.3|9022.5|9021|667
1604562900000|2020-11-05 07:55:00|9024.8|9023.9|9021|9019.5|9025.3|9024|9013.3|9011.8|877
1604563200000|2020-11-05 08:00:00|9020.9|9019.4|9028.3|9026.8|9031.3|9029.8|9016.5|9015|790
1604563500000|2020-11-05 08:05:00|9028.6|9027.1|9020|9019.1|9029.5|9028|9017.2|9015.7|710
1604563800000|2020-11-05 08:10:00|9020.8|9019.3|9022|9020.5|9026.3|9025|9017.8|9016.4|651
1604564100000|2020-11-05 08:15:00|9021.9|9020.4|9030.9|9029.4|9032.2|9030.7|9021.9|9020.4|687
1604564400000|2020-11-05 08:20:00|9031.2|9029.7|9029.9|9028.4|9033.4|9031.9|9027.2|9025.8|683
1604564700000|2020-11-05 08:25:00|9030|9028.5|9033.6|9032.1|9037.1|9035.6|9029.6|9028.1|741
1604565000000|2020-11-05 08:30:00|9033.5|9032|9032.6|9031.1|9036.1|9035|9029.7|9028.2|654
1604565300000|2020-11-05 08:35:00|9032.4|9030.9|9037.4|9035.9|9037.6|9036.1|9030.6|9029.1|639
1604565600000|2020-11-05 08:40:00|9037.1|9035.6|9031.8|9030.3|9038.6|9037.1|9029.1|9027.6|632
1604565900000|2020-11-05 08:45:00|9031.7|9030.2|9035.8|9034.3|9036.5|9035|9026.7|9025.2|703
1604566200000|2020-11-05 08:50:00|9035.9|9034.4|9032.4|9030.9|9038.2|9036.7|9028.4|9026.9|561
1604566500000|2020-11-05 08:55:00|9032.5|9031|9039.1|9038.2|9039.6|9038.2|9032.3|9031|649
1604566800000|2020-11-05 09:00:00|9039.3|9037.8|9037.2|9035.7|9042.2|9040.9|9034.6|9033.1|701
1604567100000|2020-11-05 09:05:00|9037.4|9035.9|9039.5|9038|9042.3|9040.8|9036.4|9034.9|593
1604567400000|2020-11-05 09:10:00|9039.3|9037.8|9041.1|9039.6|9043.3|9042.4|9037.8|9036.3|574
1604567700000|2020-11-05 09:15:00|9041.2|9039.7|9034|9032.5|9046.5|9045|9028.5|9027.4|678
1604568000000|2020-11-05 09:20:00|9034.5|9033.1|9038.3|9036.8|9041.4|9039.9|9031.9|9030.6|553
1604568300000|2020-11-05 09:25:00|9038.4|9036.9|9040.7|9035|9040.7|9038.6|9035.7|9033.8|559
1604568600000|2020-11-05 09:30:00|9041|9035.2|9038.8|9037.3|9041|9038.2|9035.7|9034.2|593
1604568900000|2020-11-05 09:35:00|9038.7|9037.2|9038.7|9037.8|9042.9|9041.4|9035.5|9034|673
1604569200000|2020-11-05 09:40:00|9039.1|9037.6|9043.9|9042.4|9045.1|9043.9|9038.2|9036.7|669
1604569500000|2020-11-05 09:45:00|9043.8|9042.3|9044.9|9043.4|9048.1|9047.2|9040.7|9039.4|719
1604569800000|2020-11-05 09:50:00|9044.8|9043.3|9048.4|9047.5|9050.6|9049.6|9043.9|9042.7|656
1604570100000|2020-11-05 09:55:00|9048.5|9047.6|9039.7|9038.2|9049.5|9048.2|9038.2|9037.1|696
1604570400000|2020-11-05 10:00:00|9039.9|9038.4|9042.5|9041.6|9044.9|9043.5|9038.5|9037.2|672
1604570700000|2020-11-05 10:05:00|9042.7|9041.2|9049.3|9047.8|9049.4|9048.1|9041.3|9040|677
1604571000000|2020-11-05 10:10:00|9049.4|9047.9|9045|9043.5|9050.4|9049.3|9044.1|9042.7|697
1604571300000|2020-11-05 10:15:00|9044.7|9043.2|9046|9044.5|9046.3|9045.1|9042.6|9041.3|702
1604571600000|2020-11-05 10:20:00|9045.7|9044.8|9049.8|9048.3|9050.6|9049.4|9044.9|9043.7|742
1604571900000|2020-11-05 10:25:00|9049.7|9048.2|9041.8|9040.9|9051.3|9050.1|9041.1|9040.2|812
1604572200000|2020-11-05 10:30:00|9042.2|9040.7|9044.8|9043.3|9047.5|9046.2|9039.3|9038.2|844
1604572500000|2020-11-05 10:35:00|9045|9043.5|9043.3|9041.8|9047.6|9046.5|9042|9040.6|828
1604572800000|2020-11-05 10:40:00|9043.4|9041.9|9039.3|9037.8|9045.8|9044.5|9039.2|9037.7|712
1604573100000|2020-11-05 10:45:00|9039.6|9038.1|9036.3|9034.8|9040.8|9039.3|9035.3|9034.1|840
1604573400000|2020-11-05 10:50:00|9036.1|9035.2|9034.8|9033.9|9037.8|9036.3|9033.6|9032.7|957
1604573700000|2020-11-05 10:55:00|9035.2|9033.7|9035.9|9034.4|9037.6|9036.1|9033|9031.5|999
1604574000000|2020-11-05 11:00:00|9036|9034.5|9034.7|9033.8|9040.2|9039.1|9034.1|9033|906
1604574300000|2020-11-05 11:05:00|9034.8|9033.9|9037.7|9036.2|9037.8|9036.6|9030.9|9029.7|878
1604574600000|2020-11-05 11:10:00|9038.5|9037|9038.8|9037.3|9042.5|9041|9035.1|9033.6|960
1604574900000|2020-11-05 11:15:00|9038.7|9037.2|9036.8|9035.3|9038.8|9037.3|9034|9032.8|747
1604575200000|2020-11-05 11:20:00|9036.7|9035.2|9034.7|9033.2|9037.8|9036.4|9033.6|9032.4|708
1604575500000|2020-11-05 11:25:00|9034.8|9033.3|9034.7|9033.2|9037.9|9036.6|9034.3|9032.8|690
1604575800000|2020-11-05 11:30:00|9034.6|9033.1|9042.9|9041.4|9043|9041.8|9034.1|9032.8|833
1604576100000|2020-11-05 11:35:00|9042.4|9041.5|9037.9|9036.4|9042.9|9041.8|9035.1|9033.6|661
1604576400000|2020-11-05 11:40:00|9037.8|9036.3|9038.2|9036.7|9041.1|9039.6|9036.4|9034.9|637
1604576700000|2020-11-05 11:45:00|9038.3|9036.8|9039.8|9038.3|9040|9038.6|9035.2|9033.7|541
1604577000000|2020-11-05 11:50:00|9040|9038.5|9040.6|9039.1|9042.9|9041.4|9037.9|9036.4|607
1604577300000|2020-11-05 11:55:00|9040.5|9039|9036.9|9035.4|9040.5|9039|9035|9033.8|665
1604577600000|2020-11-05 12:00:00|9036.8|9035.3|9039.6|9038.7|9041.3|9039.8|9033|9031.6|846
1604577900000|2020-11-05 12:05:00|9039.5|9038.6|9044.6|9043.1|9045.2|9044|9039.3|9038.1|751
1604578200000|2020-11-05 12:10:00|9045.2|9043.7|9046.1|9044.6|9049.1|9047.9|9044.9|9043.6|745
1604578500000|2020-11-05 12:15:00|9045.8|9044.9|9045.7|9044.8|9048.4|9047|9044.5|9043.4|784
1604578800000|2020-11-05 12:20:00|9045.6|9044.7|9044.8|9043.3|9048|9046.7|9043.2|9042|854
1604579100000|2020-11-05 12:25:00|9044.9|9043.4|9045.2|9043.7|9045.8|9044.5|9043|9041.9|829
1604579400000|2020-11-05 12:30:00|9045|9043.5|9042.3|9041.4|9045.4|9043.9|9039.8|9038.6|948
1604579700000|2020-11-05 12:35:00|9042.7|9041.2|9046|9044.5|9047.1|9045.8|9041|9039.8|920
1604580000000|2020-11-05 12:40:00|9046.3|9045.4|9046.7|9045.2|9049.5|9048|9044.6|9043.3|972
1604580300000|2020-11-05 12:45:00|9046.5|9045|9045.6|9044.7|9048.3|9047.2|9044.8|9043.8|835
1604580600000|2020-11-05 12:50:00|9045.4|9044.5|9047.1|9046.2|9049.6|9048.3|9044.9|9044|951
1604580900000|2020-11-05 12:55:00|9047.3|9045.8|9054.3|9052.8|9057.3|9056.2|9046.8|9045.6|1072
1604581200000|2020-11-05 13:00:00|9054.4|9052.9|9051.8|9050.3|9059.3|9058|9050.8|9049.6|970
1604581500000|2020-11-05 13:05:00|9051.9|9050.4|9051.4|9050.5|9054.8|9053.3|9051.1|9049.8|919
1604581800000|2020-11-05 13:10:00|9051.5|9050.6|9045.4|9043.9|9053.8|9052.8|9043.5|9042.3|1068
1604582100000|2020-11-05 13:15:00|9044.9|9044|9051.1|9049.6|9051.6|9050.3|9043.8|9042.5|1050
1604582400000|2020-11-05 13:20:00|9051.6|9050.1|9052.4|9050.9|9053.8|9052.4|9048.1|9046.9|970
1604582700000|2020-11-05 13:25:00|9052.3|9050.8|9054.9|9047|9054.9|9052.7|9049.9|9045.9|780
1604583000000|2020-11-05 13:30:00|9053.8|9048.1|9050.6|9049.1|9055.2|9053.7|9048.3|9047|1071
1604583300000|2020-11-05 13:35:00|9050.9|9049.4|9051.7|9050.2|9052.7|9051.2|9048.4|9046.9|822
1604583600000|2020-11-05 13:40:00|9051.5|9050|9052.9|9051.4|9055.3|9053.8|9049.5|9048|854
1604583900000|2020-11-05 13:45:00|9053|9051.5|9051.3|9050.4|9057|9055.8|9051.2|9049.7|843
1604584200000|2020-11-05 13:50:00|9051.4|9050.5|9044.7|9043.8|9051.6|9050.5|9044.6|9043.4|731
1604584500000|2020-11-05 13:55:00|9044.8|9043.9|9046.8|9045.3|9050.6|9049.1|9044.3|9042.9|989
1604584800000|2020-11-05 14:00:00|9046.7|9045.2|9039|9037.5|9047|9045.9|9037.2|9036|949
1604585100000|2020-11-05 14:05:00|9038.9|9037.4|9044.5|9043|9044.9|9043.8|9038.1|9037|914
1604585400000|2020-11-05 14:10:00|9044.4|9042.9|9047.9|9046.4|9048|9046.6|9042.7|9041.4|684
1604585700000|2020-11-05 14:15:00|9047.8|9046.3|9042.9|9042|9048.9|9047.4|9041.3|9039.9|714
1604586000000|2020-11-05 14:20:00|9043.2|9041.7|9044.2|9042.7|9045.1|9043.9|9041.3|9040.4|748
1604586300000|2020-11-05 14:25:00|9043.7|9042.8|9045.9|9044.4|9046.3|9045.1|9041.2|9039.8|558
1604586600000|2020-11-05 14:30:00|9045.7|9044.2|9039.9|9038.4|9045.7|9044.3|9039.6|9038.3|686
1604586900000|2020-11-05 14:35:00|9040|9038.5|9038.2|9036.7|9041.2|9039.9|9037.3|9035.9|613
1604587200000|2020-11-05 14:40:00|9038.3|9036.8|9047.4|9045.9|9047.6|9046.3|9036.1|9034.9|1002
1604587500000|2020-11-05 14:45:00|9047.5|9046|9043.6|9042.1|9047.5|9046|9041.6|9040.3|868
1604587800000|2020-11-05 14:50:00|9043.7|9042.2|9040|9038.5|9043.7|9042.4|9039.7|9038.2|719
1604588100000|2020-11-05 14:55:00|9040.1|9038.6|9038.2|9036.7|9040.5|9039.3|9036.5|9035|861
1604588400000|2020-11-05 15:00:00|9038.4|9036.9|9040.3|9038.8|9040.7|9039.5|9035.6|9034.2|996
1604588700000|2020-11-05 15:05:00|9040.5|9039|9035|9033.5|9041.3|9040.1|9033.4|9031.9|806
1604589000000|2020-11-05 15:10:00|9035.1|9033.6|9034.9|9034|9038.8|9037.4|9033.6|9032.1|928
1604589300000|2020-11-05 15:15:00|9035|9034.1|9022.9|9021.4|9035.3|9034.1|9022.7|9021.2|1025
1604589600000|2020-11-05 15:20:00|9022.8|9021.3|9024.3|9022.8|9024.3|9022.8|9017.3|9016.2|923
1604589900000|2020-11-05 15:25:00|9024.2|9022.7|9031.5|9030|9034.5|9033|9020.7|9019.3|1266
1604590200000|2020-11-05 15:30:00|9031.6|9030.1|9035.2|9034.3|9035.9|9034.7|9027.3|9026.2|1068
1604590500000|2020-11-05 15:35:00|9035.3|9034.4|9033.6|9032.1|9036.4|9035.4|9032.5|9031.1|924
1604590800000|2020-11-05 15:40:00|9033.7|9032.2|9028.8|9027.3|9034.9|9033.9|9027.4|9025.9|1040
1604591100000|2020-11-05 15:45:00|9028.7|9027.2|9030.5|9029|9030.6|9029.1|9025.9|9024.6|933
1604591400000|2020-11-05 15:50:00|9030.4|9028.9|9024|9022.5|9031.4|9029.9|9022.8|9021.3|1010
1604591700000|2020-11-05 15:55:00|9023.8|9022.3|9019.7|9018.2|9025.8|9024.7|9018.7|9017.4|949
1604592000000|2020-11-05 16:00:00|9019.6|9018.1|9022.9|9021.4|9025|9023.8|9018.6|9017.6|1111
1604592300000|2020-11-05 16:05:00|9023|9021.5|9025.2|9023.7|9025.5|9024.1|9021.5|9020.3|839
1604592600000|2020-11-05 16:10:00|9025.1|9023.6|9022.5|9021|9025.6|9024.4|9021.9|9020.8|864
1604592900000|2020-11-05 16:15:00|9022.6|9021.1|9025.5|9024.6|9026.2|9025.2|9021.8|9020.5|765
1604593200000|2020-11-05 16:20:00|9025.8|9024.3|9030.6|9029.7|9034.8|9033.9|9025.4|9024.3|778
1604593500000|2020-11-05 16:25:00|9030.5|9029.6|9025.3|9023.8|9030.8|9029.8|9024.8|9023.6|698
1604593800000|2020-11-05 16:30:00|9025.1|9024.2|9019.3|9017.8|9025.9|9024.9|9018.9|9017.6|637
1604594100000|2020-11-05 16:35:00|9019.5|9018|9018.5|9017.6|9020|9019.1|9016.8|9015.6|746
1604594400000|2020-11-05 16:40:00|9018.8|9017.3|9008.6|9007.1|9018.9|9017.9|9008.2|9007|730
1604594700000|2020-11-05 16:45:00|9008.8|9007.3|9004.6|9003.7|9010.7|9009.8|9003.2|9002.3|700
1604595000000|2020-11-05 16:50:00|9004.7|9003.8|9003.2|9001.7|9005.3|9004.3|8996.6|8995.7|931
1604595300000|2020-11-05 16:55:00|9003.3|9001.8|9003.9|9003|9004.6|9003.5|9001.4|9000|832
1604595600000|2020-11-05 17:00:00|9003.8|9002.9|9005.6|9004.1|9005.9|9004.6|9003.4|9002|596
1604595900000|2020-11-05 17:05:00|9005.3|9004.4|9007.4|9006.5|9009.7|9008.5|9003.3|9002.4|695
1604596200000|2020-11-05 17:10:00|9007.3|9006.4|9007.7|9006.8|9011.7|9010.8|9006|9005.1|689
1604596500000|2020-11-05 17:15:00|9008|9006.5|9012.6|9011.7|9012.6|9011.7|9007.1|9006.2|755
1604596800000|2020-11-05 17:20:00|9012.5|9011.6|9016|9014.5|9017.2|9016.3|9011.3|9010.3|663
1604597100000|2020-11-05 17:25:00|9015.8|9014.9|9015.4|9014.5|9017|9016.1|9012.5|9011.2|719
1604597400000|2020-11-05 17:30:00|9015.3|9014.4|9015.7|9014.8|9018.4|9017.5|9015.1|9013.9|740
1604597700000|2020-11-05 17:35:00|9015.6|9014.7|9016.8|9015.9|9018|9017.1|9014.4|9013.5|669
1604598000000|2020-11-05 17:40:00|9016.7|9015.8|9014.2|9012.7|9016.9|9016|9013.3|9012.1|700
1604598300000|2020-11-05 17:45:00|9014.4|9012.9|9013.5|9012|9014.6|9013.4|9011.5|9010.6|558
1604598600000|2020-11-05 17:50:00|9013.2|9012.3|9008.9|9007.4|9013.2|9012.3|9007|9006|582
1604598900000|2020-11-05 17:55:00|9008.4|9007.5|9010.5|9009.6|9013.3|9012.4|9008.1|9007.2|594
1604599200000|2020-11-05 18:00:00|9010.4|9009.5|9009|9008.1|9011.4|9010.3|9008.4|9007|715
1604599500000|2020-11-05 18:05:00|9009.3|9007.8|9013|9012.1|9013.2|9012.1|9006.7|9005.2|748
1604599800000|2020-11-05 18:10:00|9012.9|9012|9014.5|9013.6|9015|9013.9|9012.5|9011.6|691
1604600100000|2020-11-05 18:15:00|9014.8|9013.3|9010.6|9009.7|9016.2|9015.2|9010.4|9009.5|540
1604600400000|2020-11-05 18:20:00|9010.5|9009.6|9011.4|9010.5|9012.6|9011.7|9008.3|9007.4|534
1604600700000|2020-11-05 18:25:00|9011.5|9010.6|9011.7|9010.8|9012.4|9011.5|9010.5|9009.4|390
1604601000000|2020-11-05 18:30:00|9011.8|9010.9|9016.5|9015.6|9016.5|9015.6|9011.6|9010.7|505
1604601300000|2020-11-05 18:35:00|9016.6|9015.7|9013.9|9013|9016.7|9015.7|9012.6|9011.4|478
1604601600000|2020-11-05 18:40:00|9014|9013.1|9016.2|9014.7|9017.1|9016.2|9013.8|9012.9|454
1604601900000|2020-11-05 18:45:00|9016.3|9014.8|9018.2|9017.3|9018.9|9017.8|9015.8|9014.6|613
1604602200000|2020-11-05 18:50:00|9018.5|9017|9018.6|9017.1|9020.9|9019.7|9017.3|9016.4|442
1604602500000|2020-11-05 18:55:00|9018.4|9016.9|9015.5|9005.7|9019.7|9018.6|9014.2|9003.3|590
1604602800000|2020-11-05 19:00:00|9015.3|9005.9|9009|9008.1|9017.3|9012.9|9008.6|9004.1|826
1604603100000|2020-11-05 19:05:00|9008.8|9007.9|9011.5|9010|9012.5|9011.2|9008.1|9007|610
1604603400000|2020-11-05 19:10:00|9011.2|9009.7|9008.9|9007.4|9012.5|9011.4|9008.7|9007.2|600
1604603700000|2020-11-05 19:15:00|9008.8|9007.3|9007.9|9007|9009.5|9008.2|9005.7|9004.6|487
1604604000000|2020-11-05 19:20:00|9008|9007.1|9005.7|9004.8|9009.3|9008.4|9005.1|9004.2|659
1604604300000|2020-11-05 19:25:00|9005.5|9004.6|9011.5|9010|9012.7|9011.5|9005|9004.1|760
1604604600000|2020-11-05 19:30:00|9011.7|9010.2|9011.6|9010.7|9012.4|9011.2|9009.1|9008|631
1604604900000|2020-11-05 19:35:00|9011.7|9010.8|9009.8|9008.9|9011.8|9010.9|9007.1|9006|867
1604605200000|2020-11-05 19:40:00|9009.7|9008.8|9008.5|9007|9010.9|9009.7|9005.7|9004.3|678
1604605500000|2020-11-05 19:45:00|9008.6|9007.1|9009.4|9008.5|9010.3|9009.3|9006.1|9004.6|664
1604605800000|2020-11-05 19:50:00|9009.3|9008.4|9003.9|9002.4|9009.9|9009|9003.1|9002|739
1604606100000|2020-11-05 19:55:00|9003.8|9002.3|9008|9007.1|9009.5|9008|9003.5|9002.3|793
1604606400000|2020-11-05 20:00:00|9007.9|9006.5|9007.4|9006.5|9009.6|9008.7|9006.7|9005.5|721
1604606700000|2020-11-05 20:05:00|9007.3|9006.4|9007.5|9006|9010.5|9009|9006.3|9004.8|683
1604607000000|2020-11-05 20:10:00|9007.4|9005.9|9005.8|9004.3|9007.5|9006.1|9005.4|9004|547
1604607300000|2020-11-05 20:15:00|9005.7|9004.2|9004.9|9004|9005.8|9004.3|9002.8|9001.5|502
1604607600000|2020-11-05 20:20:00|9005|9004.1|9003.9|9003|9007.4|9006.3|9003|9001.6|358
1604607900000|2020-11-05 20:25:00|9003.8|9002.9|9001.9|9001|9004.5|9003.2|9001.2|8999.9|367
1604608200000|2020-11-05 20:30:00|9002|9001.1|9005.1|9003.6|9005.9|9004.6|9001.8|9000.6|627
1604608500000|2020-11-05 20:35:00|9005.2|9003.7|9002.3|9000.8|9005.7|9004.4|9001.4|9000.4|662
1604608800000|2020-11-05 20:40:00|9002|9001.1|9001.9|9000.4|9003.2|9002.1|8999|8997.5|616
1604609100000|2020-11-05 20:45:00|9002|9000.5|9001.3|9000.4|9004|9002.9|9000.7|8999.5|502
1604609400000|2020-11-05 20:50:00|9001.1|9000.2|9001.7|9000.2|9003.1|9001.7|8997.8|8996.6|664
1604609700000|2020-11-05 20:55:00|9001.8|9000.3|8997.5|8996|9001.8|9000.3|8996.3|8994.2|823
1604610000000|2020-11-05 21:00:00|8997.4|8995.9|8997|8995.5|8997.8|8996.3|8995.3|8994.1|570
1604610300000|2020-11-05 21:05:00|8996.8|8995.3|9000.3|8998.8|9000.6|8999.3|8996.4|8995.1|555
1604610600000|2020-11-05 21:10:00|8999.9|8999|8999.9|8998.4|9000.9|8999.5|8999.4|8997.9|358
1604610900000|2020-11-05 21:15:00|9000|8998.5|8999.3|8997.8|9000.5|8999.4|8999|8997.5|218
1604611200000|2020-11-05 21:20:00|8999.2|8997.7|9001|8999.5|9002|9000.5|8999.2|8997.7|229
1604611500000|2020-11-05 21:25:00|9001.1|8999.6|8999.9|8998.4|9001.5|9000.1|8998.7|8997.4|229
1604611800000|2020-11-05 21:30:00|8999.7|8998.8|8998.6|8997.1|9001.5|9000|8998.6|8997.1|263
1604612100000|2020-11-05 21:35:00|8998.5|8997|8997.7|8996.2|8999.7|8998.6|8995.8|8994.6|265
1604612400000|2020-11-05 21:40:00|8997.9|8996.4|8996.2|8994.7|8998.5|8997.2|8995.6|8994.3|309
1604612700000|2020-11-05 21:45:00|8996.1|8994.6|8996.3|8994.8|8997.2|8995.7|8995.2|8993.7|195
1604613000000|2020-11-05 21:50:00|8996.2|8994.7|8996.3|8994.8|9000.3|8997.8|8995.7|8991|1019
1604613300000|2020-11-05 21:55:00|8996.5|8995|9002.7|8994.7|9006.8|8996.6|8996.5|8988.2|963
1604613600000|2020-11-05 22:00:00|9006.2|8994.2|9003.8|8993.7|9006.9|8996.3|9000.3|8990.9|187
1604613900000|2020-11-05 22:05:00|9004.3|8992.3|8996.1|8991.3|9005.2|8995.1|8994.7|8987.5|332
1604614200000|2020-11-05 22:10:00|8995.8|8991|8996.5|8992.2|8998.9|8993.2|8993.9|8988.4|358
1604614500000|2020-11-05 22:15:00|8996.4|8992|8995.5|8991.5|8997.8|8993.1|8995.2|8990.2|388
1604614800000|2020-11-05 22:20:00|8995.6|8991.8|8996.9|8991.8|8997.7|8991.9|8995.2|8989.9|249
1604615100000|2020-11-05 22:25:00|8997.3|8991.4|8997.2|8991.9|8997.7|8992.7|8995|8989.7|396
1604615400000|2020-11-05 22:30:00|8996.7|8991.4|8996.6|8991.2|9003.1|8994|8995.6|8990.4|411
1604615700000|2020-11-05 22:35:00|8996.5|8991.1|8995.9|8990.3|8998.1|8992.8|8994.4|8988.8|431
1604616000000|2020-11-05 22:40:00|8995.6|8990.4|8995.2|8990.3|8997.1|8992.4|8994.7|8989.6|291
1604616300000|2020-11-05 22:45:00|8995.4|8990.5|8995.6|8990.4|8999.5|8991.9|8994.8|8989.3|275
1604616600000|2020-11-05 22:50:00|8996.7|8990.6|8995.7|8992.4|9002.4|8995.8|8994.5|8989.6|526
1604616900000|2020-11-05 22:55:00|8995.8|8992.5|8995.3|8991.6|8996.4|8993|8994.7|8991.3|549
1604617200000|2020-11-05 23:00:00|8995.6|8990.9|8997.9|8996.4|8998.7|8996.7|8994.7|8990|753
1604617500000|2020-11-05 23:05:00|8998.2|8995.8|8997.8|8995.3|8999.5|8997.4|8996.7|8994.8|395
1604617800000|2020-11-05 23:10:00|8997.6|8995.2|9000.1|8998.6|9000.5|8998.6|8997.2|8995|387
1604618100000|2020-11-05 23:15:00|9000.2|8998.7|8999.3|8997.8|9001|8999.1|8997.9|8996.2|251
1604618400000|2020-11-05 23:20:00|8999.2|8997.7|9000.2|8998.7|9001.9|9000.4|8999.2|8997.7|309
1604618700000|2020-11-05 23:25:00|9000.3|8998.8|8999.7|8998.2|9001.6|8999.8|8999.6|8998.1|268
1604619000000|2020-11-05 23:30:00|8999.6|8998.1|9000.7|8999.2|9002.2|9000.7|8999.3|8997.8|264
1604619300000|2020-11-05 23:35:00|9000.6|8999.1|8999.1|8997.6|9001.9|9000.4|8999|8997.5|420
1604619600000|2020-11-05 23:40:00|8999.2|8997.7|8994.6|8993.1|8999.9|8998.4|8992.9|8991.4|393
1604619900000|2020-11-05 23:45:00|8994.7|8993.2|9011.9|9008.9|9014.2|9010.6|8993.6|8992.1|616
1604620200000|2020-11-05 23:50:00|9011.7|9008.6|8992.6|8991.1|9011.7|9008.9|8989.9|8988.1|1835
1604620500000|2020-11-05 23:55:00|8994|8991.3|8994.7|8993.2|8995.7|8994.1|8989.8|8988|598
1604620800000|2020-11-06 00:00:00|8994.9|8993.4|8995.3|8993.8|8996.3|8994.8|8992.7|8991.2|570
1604621100000|2020-11-06 00:05:00|8995|8993.5|8993.6|8992.1|8996|8994.5|8991.1|8989.6|534
1604621400000|2020-11-06 00:10:00|8993.5|8992|8994.4|8992.9|8994.9|8993.4|8993|8991.5|380
1604621700000|2020-11-06 00:15:00|8994.3|8992.8|8996.6|8995.1|8997.3|8995.8|8994.1|8992.6|386
1604622000000|2020-11-06 00:20:00|8996.5|8995|8997.4|8995.9|8997.8|8996.3|8995.2|8993.8|412
1604622300000|2020-11-06 00:25:00|8997.5|8996|9000.9|8999.4|9001.8|9000.3|8996.8|8995.3|507
1604622600000|2020-11-06 00:30:00|9001|8999.5|8999.4|8997.9|9001.5|9000.2|8998.8|8997.3|361
1604622900000|2020-11-06 00:35:00|8999.3|8997.8|8997.8|8996.3|8999.4|8997.9|8996.8|8995.4|458
1604623200000|2020-11-06 00:40:00|8997.7|8996.2|8997.4|8995.9|8998.6|8997.4|8995.6|8994.1|421
1604623500000|2020-11-06 00:45:00|8997.5|8996|8998|8996.5|8998.8|8997.4|8996.5|8995|314
1604623800000|2020-11-06 00:50:00|8997.9|8996.4|8999.7|8998.2|9000.7|8999.4|8997.7|8996.3|411
1604624100000|2020-11-06 00:55:00|8999.6|8998.1|8998.7|8997.2|9000.5|8999.4|8998.4|8996.9|420
1604624400000|2020-11-06 01:00:00|8998.8|8997.3|8997.1|8995.6|8999|8997.5|8996.4|8995.3|478
1604624700000|2020-11-06 01:05:00|8997|8995.5|8995.6|8994.1|8997.4|8995.9|8994.9|8993.5|378
1604625000000|2020-11-06 01:10:00|8995.7|8994.2|8995.2|8993.7|8997.4|8995.9|8994.6|8993.1|526
1604625300000|2020-11-06 01:15:00|8995.1|8993.6|8998.9|8997.4|8998.9|8997.7|8995|8993.5|523
1604625600000|2020-11-06 01:20:00|8998.8|8997.3|8997.6|8996.1|8999.1|8997.8|8997.2|8996|373
1604625900000|2020-11-06 01:25:00|8997.5|8996|8997.3|8995.8|8997.9|8996.6|8996.6|8995.1|460
1604626200000|2020-11-06 01:30:00|8997.4|8995.9|8994.9|8993.4|8997.5|8996|8994.4|8993|557
1604626500000|2020-11-06 01:35:00|8995|8993.5|8997.8|8996.3|8998|8996.7|8994.5|8993.3|492
1604626800000|2020-11-06 01:40:00|8997.9|8996.4|8997.4|8996.5|9000.9|8999.4|8997|8995.9|591
1604627100000|2020-11-06 01:45:00|8997.7|8996.2|8996.6|8995.1|8997.9|8996.7|8996.4|8995.1|428
1604627400000|2020-11-06 01:50:00|8996.7|8995.2|8998|8996.5|8998.1|8996.8|8995.9|8994.6|407
1604627700000|2020-11-06 01:55:00|8997.8|8996.9|8997.7|8996.2|8998.2|8996.9|8996.3|8995|528
1604628000000|2020-11-06 02:00:00|8997.8|8996.3|9001.5|9000|9001.5|9000|8997|8995.5|415
1604628300000|2020-11-06 02:05:00|9001.6|9000.1|8999.7|8998.2|9002.1|9000.6|8999.1|8997.7|324
1604628600000|2020-11-06 02:10:00|8999.8|8998.3|8997.9|8996.4|8999.8|8998.3|8997.4|8995.9|263
1604628900000|2020-11-06 02:15:00|8997.8|8996.3|9003.5|9002|9003.9|9002.5|8997.4|8996.2|698
1604629200000|2020-11-06 02:20:00|9003.6|9002.1|9002.2|9000.7|9005.2|9004|9001.4|9000.3|614
1604629500000|2020-11-06 02:25:00|9002.3|9000.8|9003.6|9002.1|9003.9|9002.6|9002.2|9000.8|353
1604629800000|2020-11-06 02:30:00|9003.7|9002.2|9004.9|9003.4|9005.3|9003.9|9003.4|9002.2|355
1604630100000|2020-11-06 02:35:00|9004.8|9003.3|9004.3|9002.8|9005.1|9003.9|9003.8|9002.6|347
1604630400000|2020-11-06 02:40:00|9004.4|9002.9|9004.4|9002.9|9004.6|9003.4|9002.4|9001.1|295
1604630700000|2020-11-06 02:45:00|9004.3|9002.8|9005.8|9004.3|9005.9|9004.6|9004|9002.6|273
1604631000000|2020-11-06 02:50:00|9005.7|9004.2|9005.9|9004.4|9006.5|9005|9004.9|9003.4|346
1604631300000|2020-11-06 02:55:00|9005.8|9004.3|9001.9|9000.4|9006.3|9005|9001.5|9000|454
1604631600000|2020-11-06 03:00:00|9001.8|9000.3|9001.6|9000.1|9003.1|9001.7|9000.8|8999.5|514
1604631900000|2020-11-06 03:05:00|9002.2|9000.7|9003.4|9001.9|9003.5|9002.1|9001.7|9000.4|336
1604632200000|2020-11-06 03:10:00|9003.3|9001.8|9003.3|9001.8|9003.8|9002.7|9002.2|9000.8|331
1604632500000|2020-11-06 03:15:00|9003.5|9002|9004.7|9003.2|9005.5|9004.4|9003|9001.7|507
1604632800000|2020-11-06 03:20:00|9004.8|9003.3|9006.7|9005.2|9007.1|9005.8|9003.1|9001.6|515
1604633100000|2020-11-06 03:25:00|9006.9|9005.4|9008|9006.5|9008.7|9007.5|9006.3|9005|439
1604633400000|2020-11-06 03:30:00|9007.9|9006.4|9009|9007.5|9009.8|9008.7|9007.4|9006.1|489
1604633700000|2020-11-06 03:35:00|9008.8|9007.9|9007.5|9006|9009|9007.9|9006.3|9005.1|364
1604634000000|2020-11-06 03:40:00|9007.4|9005.9|9007|9005.5|9007.5|9006.3|9006.3|9005|297
1604634300000|2020-11-06 03:45:00|9007.1|9005.6|9006|9004.5|9007.2|9005.7|9005.3|9004|272
1604634600000|2020-11-06 03:50:00|9006.1|9004.6|9007.3|9006.4|9007.8|9006.5|9005.2|9003.9|324
1604634900000|2020-11-06 03:55:00|9007.5|9006|9007|9005.5|9008.4|9007.2|9006.5|9005.4|352
1604635200000|2020-11-06 04:00:00|9006.9|9005.4|9007.6|9006.1|9008.7|9007.4|9006.6|9005.1|361
1604635500000|2020-11-06 04:05:00|9007.7|9006.2|9008.7|9007.2|9009|9007.7|9005.8|9004.6|393
1604635800000|2020-11-06 04:10:00|9008.8|9007.3|9007.8|9006.3|9009.3|9007.9|9006.7|9005.7|354
1604636100000|2020-11-06 04:15:00|9007.9|9006.4|9007.2|9006.3|9009|9007.8|9007.1|9005.8|230
1604636400000|2020-11-06 04:20:00|9007.5|9006|9005.5|9004|9008.2|9006.7|9004.8|9003.5|259
1604636700000|2020-11-06 04:25:00|9005.4|9003.9|9005.1|9003.6|9005.7|9004.2|9003.9|9002.7|225
1604637000000|2020-11-06 04:30:00|9005.2|9003.7|9005.1|9004.2|9005.9|9004.9|9004.8|9003.5|235
1604637300000|2020-11-06 04:35:00|9005.2|9004.3|9006.3|9004.8|9006.5|9005.3|9004.5|9003.3|327
1604637600000|2020-11-06 04:40:00|9006.4|9004.9|9006.6|9005.1|9007.1|9005.9|9005.7|9004.3|321
1604637900000|2020-11-06 04:45:00|9006.7|9005.2|9007.2|9005.7|9007.4|9006|9006|9004.7|285
1604638200000|2020-11-06 04:50:00|9007.1|9005.6|9006.3|9005.4|9007.4|9005.9|9006.2|9004.7|257
1604638500000|2020-11-06 04:55:00|9006.4|9005.5|9004.6|9003.7|9007.1|9005.8|9004.6|9003.5|374
1604638800000|2020-11-06 05:00:00|9005.1|9003.6|9003.5|9002.6|9005.4|9004.4|9003.4|9002.5|338
1604639100000|2020-11-06 05:05:00|9003.4|9002.5|9004.8|9003.3|9005|9003.7|9003.4|9002.1|250
1604639400000|2020-11-06 05:10:00|9004.9|9003.4|9004|9002.5|9005.9|9004.8|9003.1|9001.6|339
1604639700000|2020-11-06 05:15:00|9003.9|9002.4|9004.3|9002.8|9004.7|9003.5|9003|9001.8|294
1604640000000|2020-11-06 05:20:00|9004.2|9002.7|9004.8|9003.3|9005.3|9004.2|9003.9|9002.6|231
1604640300000|2020-11-06 05:25:00|9004.9|9003.4|9006.3|9004.8|9006.4|9005.2|9004.2|9003|215
1604640600000|2020-11-06 05:30:00|9006.2|9004.7|9004.1|9002.6|9006.3|9005|9003.6|9002.2|291
1604640900000|2020-11-06 05:35:00|9004|9002.5|9003.9|9002.4|9004.5|9003.3|9003|9001.7|300
1604641200000|2020-11-06 05:40:00|9003.6|9002.7|9004|9002.5|9005.5|9004.3|9003.3|9002.1|309
1604641500000|2020-11-06 05:45:00|9004.1|9002.6|9004.3|9002.8|9004.4|9003.4|9003.3|9002.2|330
1604641800000|2020-11-06 05:50:00|9004.4|9002.9|9005.2|9004.3|9006.1|9004.9|9003.9|9002.7|358
1604642100000|2020-11-06 05:55:00|9005.3|9004.4|9003.5|9002|9005.7|9004.5|9003.4|9001.9|308
1604642400000|2020-11-06 06:00:00|9003.6|9002.1|9004.6|9003.7|9005|9003.7|9003|9001.5|283
1604642700000|2020-11-06 06:05:00|9004.5|9003.6|9004.8|9003.3|9005.4|9004.1|9004.4|9003.2|238
1604643000000|2020-11-06 06:10:00|9004.3|9003.4|9004.2|9002.7|9005|9003.7|9003|9001.8|371
1604643300000|2020-11-06 06:15:00|9004.1|9002.6|9003.5|9002|9004.3|9002.8|9002.2|9000.9|304
1604643600000|2020-11-06 06:20:00|9003.6|9002.1|9004.8|9003.9|9005.1|9004.1|9003.4|9001.9|225
1604643900000|2020-11-06 06:25:00|9004.7|9003.8|9008.5|9007|9008.5|9007.1|9004.7|9003.6|341
1604644200000|2020-11-06 06:30:00|9008.4|9006.9|9006.8|9005.9|9009.3|9007.9|9006.6|9005.6|338
1604644500000|2020-11-06 06:35:00|9006.7|9005.8|9009.2|9007.7|9009.2|9007.8|9006.2|9005.2|334
1604644800000|2020-11-06 06:40:00|9009.1|9007.6|9008.3|9006.8|9010.3|9008.8|9006.8|9005.5|508
1604645100000|2020-11-06 06:45:00|9008.4|9006.9|9011.6|9010.1|9012.5|9011.1|9008.4|9006.9|471
1604645400000|2020-11-06 06:50:00|9011.2|9010.3|9010|9008.5|9012.4|9011.2|9009.6|9008.3|362
1604645700000|2020-11-06 06:55:00|9010.1|9008.6|9011|9009.5|9011.3|9010.1|9009|9007.7|346
1604646000000|2020-11-06 07:00:00|9011.1|9009.6|9012.2|9011.3|9012.9|9011.6|9010.3|9009|534
1604646300000|2020-11-06 07:05:00|9012|9011.1|9019|9018.1|9022.4|9021.1|9011.7|9010.5|675
1604646600000|2020-11-06 07:10:00|9018.9|9018|9017.1|9016.2|9019.5|9018.2|9016.9|9015.7|647
1604646900000|2020-11-06 07:15:00|9017.4|9015.9|9015.5|9014.6|9017.9|9016.6|9014.7|9013.5|551
1604647200000|2020-11-06 07:20:00|9015.7|9014.8|9011.2|9010.3|9016.9|9015.8|9010.7|9009.4|772
1604647500000|2020-11-06 07:25:00|9011.6|9010.1|9009.3|9008.4|9011.6|9010.1|9008.6|9007.3|666
1604647800000|2020-11-06 07:30:00|9009.2|9008.3|9010.9|9010|9011.7|9010.5|9006.2|9005.3|667
1604648100000|2020-11-06 07:35:00|9010.8|9009.9|9010|9009.1|9014.3|9013.3|9009.6|9008.3|608
1604648400000|2020-11-06 07:40:00|9010.1|9009.2|9010.5|9009|9011|9010.1|9008|9007.1|459
1604648700000|2020-11-06 07:45:00|9010.2|9009.3|9009.3|9008.4|9012.4|9011.2|9008.8|9007.7|443
1604649000000|2020-11-06 07:50:00|9009.4|9008.5|9010.8|9009.9|9011|9010.1|9009.2|9008.1|360
1604649300000|2020-11-06 07:55:00|9010.7|9009.8|9004.4|9002.9|9011.3|9010.3|9004|9002.9|576
1604649600000|2020-11-06 08:00:00|9004.3|9003.4|9007.3|9006.4|9008.9|9008|9002.1|9000.8|663
1604649900000|2020-11-06 08:05:00|9007.6|9006.1|9009.4|9008.5|9011.1|9010.1|9006.1|9004.8|608
1604650200000|2020-11-06 08:10:00|9009.5|9008.6|9014|9012.5|9014.2|9013.1|9007.7|9006.7|691
1604650500000|2020-11-06 08:15:00|9013.8|9012.9|9012.8|9011.9|9014.1|9013.1|9008.8|9007.9|695
1604650800000|2020-11-06 08:20:00|9012.9|9012|9012.4|9011.5|9015.9|9015|9008|9006.7|900
1604651100000|2020-11-06 08:25:00|9012.3|9011.4|9007.6|9006.7|9013.1|9012|9007.1|9006|779
1604651400000|2020-11-06 08:30:00|9007.3|9006.4|9009.3|9008.4|9009.8|9008.6|9006.8|9005.4|890
1604651700000|2020-11-06 08:35:00|9009.2|9008.3|9011.9|9011|9016.1|9015|9009|9007.8|888
1604652000000|2020-11-06 08:40:00|9011.8|9010.9|9015|9013.5|9016.5|9015.3|9011.4|9010.5|900
1604652300000|2020-11-06 08:45:00|9015.4|9013.9|9016|9015.1|9018.9|9017.4|9014|9013|794
1604652600000|2020-11-06 08:50:00|9015.9|9015|9015.6|9014.1|9016.5|9015.3|9012.8|9011.8|557
1604652900000|2020-11-06 08:55:00|9015.7|9014.2|9023.3|9021.8|9023.3|9022|9015.5|9014|754
1604653200000|2020-11-06 09:00:00|9023|9022.1|9019.9|9018.4|9023.4|9022.2|9016.7|9015.2|808
1604653500000|2020-11-06 09:05:00|9019.6|9018.1|9021.9|9021|9024|9022.6|9018.8|9017.7|1091
1604653800000|2020-11-06 09:10:00|9021.8|9020.9|9028.6|9027.1|9030.5|9029.1|9021.8|9020.9|788
1604654100000|2020-11-06 09:15:00|9028.1|9027.2|9026.9|9026|9028.4|9027.2|9024|9022.5|718
1604654400000|2020-11-06 09:20:00|9027|9026.1|9029.2|9028.3|9031.5|9030.3|9027|9026.1|642
1604654700000|2020-11-06 09:25:00|9029.1|9028.2|9029.1|9027.6|9030.8|9029.7|9027.3|9026.2|899
1604655000000|2020-11-06 09:30:00|9029.3|9027.8|9025.7|9024.8|9030.4|9029.2|9025.6|9024.3|692
1604655300000|2020-11-06 09:35:00|9025.9|9025|9023.7|9022.8|9026.8|9025.6|9022.2|9021.1|726
1604655600000|2020-11-06 09:40:00|9023.8|9022.9|9027.3|9025.8|9027.8|9026.9|9023.2|9022.1|623
1604655900000|2020-11-06 09:45:00|9027.4|9025.9|9022.2|9021.3|9028.2|9027|9020.4|9019.5|749
1604656200000|2020-11-06 09:50:00|9022.5|9021|9022.2|9021.3|9027.3|9026.1|9021.5|9020.4|670
1604656500000|2020-11-06 09:55:00|9022.4|9020.9|9020.4|9018.9|9026.6|9025.7|9020|9018.7|639
1604656800000|2020-11-06 10:00:00|9020.6|9019.1|9022.3|9021.4|9023.9|9023|9019.6|9018.5|781
1604657100000|2020-11-06 10:05:00|9022.4|9021.5|9026.3|9025.4|9027.5|9026.6|9021.7|9020.5|737
1604657400000|2020-11-06 10:10:00|9026.4|9025.5|9032.6|9031.7|9033.4|9032.4|9026|9025.1|720
1604657700000|2020-11-06 10:15:00|9032.5|9031.6|9035.8|9034.3|9036.8|9035.9|9031.9|9031|567
1604658000000|2020-11-06 10:20:00|9035.4|9034.5|9035.9|9035|9039|9038.1|9035.3|9034.2|724
1604658300000|2020-11-06 10:25:00|9035.7|9034.8|9027.7|9026.8|9036.2|9035.3|9026.6|9025.6|741
1604658600000|2020-11-06 10:30:00|9027.8|9026.9|9029.9|9029|9032|9031.1|9027.7|9026.8|750
1604658900000|2020-11-06 10:35:00|9030|9029.1|9022.7|9021.2|9032.5|9031.3|9019.8|9018.3|885
1604659200000|2020-11-06 10:40:00|9022.6|9021.1|9026.4|9024.9|9027.6|9026.6|9022.1|9020.6|837
1604659500000|2020-11-06 10:45:00|9026.3|9024.8|9033.7|9032.8|9034.2|9033.2|9026.2|9024.8|744
1604659800000|2020-11-06 10:50:00|9033.8|9032.9|9030|9029.1|9035.2|9034.2|9028.5|9027.5|754
1604660100000|2020-11-06 10:55:00|9029.9|9029|9025.1|9023.6|9031.5|9030.6|9025.1|9023.6|577
1604660400000|2020-11-06 11:00:00|9025.2|9023.7|9029.3|9027.8|9030.8|9029.5|9025.1|9023.6|777
1604660700000|2020-11-06 11:05:00|9029.4|9027.9|9025.6|9024.1|9029.5|9028.2|9024.9|9023.7|721
1604661000000|2020-11-06 11:10:00|9025.5|9024|9028|9027.1|9028.4|9027.4|9024.6|9023.2|778
1604661300000|2020-11-06 11:15:00|9027.9|9027|9032.2|9031.3|9032.7|9031.5|9027.9|9027|754
1604661600000|2020-11-06 11:20:00|9032.1|9031.2|9031.8|9030.9|9036.3|9034.9|9028.5|9027.3|909
1604661900000|2020-11-06 11:25:00|9032|9031.1|9038.9|9037.4|9038.9|9037.8|9030.1|9028.9|928
1604662200000|2020-11-06 11:30:00|9039|9037.5|9045.7|9044.8|9051.9|9051|9038.7|9037.4|921
1604662500000|2020-11-06 11:35:00|9046.1|9044.6|9043.5|9042|9047.9|9046.4|9042.9|9041.6|769
1604662800000|2020-11-06 11:40:00|9043.2|9041.7|9041.6|9040.1|9047.8|9046.4|9040.9|9039.7|880
1604663100000|2020-11-06 11:45:00|9041.7|9040.2|9048.9|9048|9049|9048|9041.2|9040|878
1604663400000|2020-11-06 11:50:00|9048.8|9047.9|9046|9045.1|9048.9|9048|9044.1|9043.2|658
1604663700000|2020-11-06 11:55:00|9045.9|9045|9045.9|9044.4|9050.5|9049.2|9044.9|9043.7|822
1604664000000|2020-11-06 12:00:00|9046|9044.5|9041.4|9040.5|9047.5|9046.5|9041.1|9040.2|828
1604664300000|2020-11-06 12:05:00|9041.6|9040.7|9041|9040.1|9043.6|9042.5|9040|9038.5|887
1604664600000|2020-11-06 12:10:00|9040.9|9040|9043.1|9041.6|9046.4|9045.2|9040.6|9039.2|880
1604664900000|2020-11-06 12:15:00|9043.2|9041.7|9047.2|9046.3|9052.1|9050.6|9035.9|9034.7|1022
1604665200000|2020-11-06 12:20:00|9047.1|9046.2|9051.9|9050.4|9052.7|9051.4|9044.8|9043.9|762
1604665500000|2020-11-06 12:25:00|9051.8|9050.3|9053.4|9052.5|9054.5|9053.3|9049.3|9048.4|853
1604665800000|2020-11-06 12:30:00|9053.6|9052.7|9049.4|9047.9|9054.2|9053|9047.9|9046.6|997
1604666100000|2020-11-06 12:35:00|9049.5|9048|9048.2|9047.3|9051.4|9050.2|9047.1|9046.1|1015
1604666400000|2020-11-06 12:40:00|9048.5|9047|9049.6|9048.1|9050.3|9048.8|9046.7|9045.6|896
1604666700000|2020-11-06 12:45:00|9049.5|9048|9047.4|9045.9|9051|9049.5|9046.6|9045.1|697
1604667000000|2020-11-06 12:50:00|9047.3|9045.8|9048.9|9047.4|9049.2|9047.7|9045.5|9044.3|675
1604667300000|2020-11-06 12:55:00|9049|9047.5|9052.2|9050.7|9052.9|9051.5|9048.9|9047.5|705
1604667600000|2020-11-06 13:00:00|9052|9050.5|9050.6|9049.1|9054.9|9053.5|9049.9|9048.5|788
1604667900000|2020-11-06 13:05:00|9050.7|9049.2|9046.8|9045.3|9051.5|9050|9045.8|9044.3|786
1604668200000|2020-11-06 13:10:00|9046.9|9045.4|9044.9|9043.4|9047.6|9046.1|9042.5|9041.2|851
1604668500000|2020-11-06 13:15:00|9045|9043.5|9046|9044.5|9047|9045.8|9043.1|9041.8|883
1604668800000|2020-11-06 13:20:00|9046.3|9044.8|9049.6|9048.1|9051.9|9050.7|9043.8|9042.4|878
1604669100000|2020-11-06 13:25:00|9049.7|9048.2|9052.1|9040.1|9053.1|9049.7|9046.8|9040|657
1604669400000|2020-11-06 13:30:00|9052.4|9040.4|9047.4|9045.9|9054.5|9049.9|9044.9|9038.5|851
1604669700000|2020-11-06 13:35:00|9047.5|9046|9046.9|9045.4|9050.5|9049.2|9043.2|9042.3|953
1604670000000|2020-11-06 13:40:00|9046.8|9045.3|9043.6|9042.7|9047.4|9046.2|9042.9|9041.6|993
1604670300000|2020-11-06 13:45:00|9043.5|9042.6|9040.9|9040|9045.1|9043.9|9040|9038.9|1030
1604670600000|2020-11-06 13:50:00|9041.5|9040.2|9045.6|9044.7|9046.1|9045.1|9040.3|9039.2|1001
1604670900000|2020-11-06 13:55:00|9045.4|9044.5|9043.2|9042.3|9047.2|9046.3|9042.4|9041.4|924
1604671200000|2020-11-06 14:00:00|9043.3|9042.4|9042.8|9041.3|9045.1|9043.9|9040.8|9039.7|829
1604671500000|2020-11-06 14:05:00|9042.9|9041.4|9037.3|9036.4|9043|9041.9|9036.3|9035.4|884
1604671800000|2020-11-06 14:10:00|9037.4|9036.5|9042.5|9041|9044.7|9043.4|9037.3|9036.1|877
1604672100000|2020-11-06 14:15:00|9042.6|9041.1|9044.1|9043.2|9046.6|9045.3|9041.7|9040.2|1186
1604672400000|2020-11-06 14:20:00|9044.3|9043.4|9044.6|9043.1|9049.7|9048.2|9042|9041.1|921
1604672700000|2020-11-06 14:25:00|9044.5|9043|9049|9047.5|9049.4|9047.9|9041.1|9040|723
1604673000000|2020-11-06 14:30:00|9049.1|9047.6|9046.8|9045.3|9049.5|9048.1|9042.9|9041.4|858
1604673300000|2020-11-06 14:35:00|9046.7|9045.2|9050.5|9049|9053.9|9052.4|9042.4|9041|903
1604673600000|2020-11-06 14:40:00|9050.3|9048.8|9052.2|9050.7|9055.4|9053.9|9045.9|9044.4|883
1604673900000|2020-11-06 14:45:00|9052.3|9050.8|9045.8|9044.9|9053.9|9052.4|9045.7|9044.3|672
1604674200000|2020-11-06 14:50:00|9045.7|9044.8|9047.5|9046|9052.5|9051.2|9045.2|9044|708
1604674500000|2020-11-06 14:55:00|9047.4|9045.9|9046.8|9045.3|9048.2|9046.9|9044.1|9043|694
1604674800000|2020-11-06 15:00:00|9046.9|9045.4|9047.6|9046.7|9049.1|9047.8|9042.3|9041.4|666
1604675100000|2020-11-06 15:05:00|9047.9|9047|9045.8|9044.9|9049.1|9048.2|9045.2|9044|755
1604675400000|2020-11-06 15:10:00|9045.7|9044.8|9048.9|9047.4|9049.7|9048.7|9041.6|9040.7|1027
1604675700000|2020-11-06 15:15:00|9048.6|9047.7|9046.4|9045.5|9049.8|9048.8|9045.2|9044.3|863
1604676000000|2020-11-06 15:20:00|9046.5|9045.6|9045.4|9044.5|9050.5|9049.4|9044.7|9043.8|901
1604676300000|2020-11-06 15:25:00|9045.3|9044.4|9042.4|9041.5|9046.3|9045.4|9039.7|9038.8|826
1604676600000|2020-11-06 15:30:00|9042.5|9041.6|9047.1|9046.2|9049.1|9047.9|9041.6|9040.3|998
1604676900000|2020-11-06 15:35:00|9047|9046.1|9045.7|9044.8|9048.5|9047.3|9044.3|9043.4|838
1604677200000|2020-11-06 15:40:00|9045.6|9044.7|9042.2|9041.3|9047.2|9046.3|9041.7|9040.6|823
1604677500000|2020-11-06 15:45:00|9042.4|9040.9|9038.2|9036.7|9043.3|9042.4|9038|9036.6|806
1604677800000|2020-11-06 15:50:00|9038.3|9036.8|9035|9034.1|9042.4|9041.1|9034.1|9033.2|947
1604678100000|2020-11-06 15:55:00|9035.2|9034.3|9032.3|9027.5|9041.9|9040.9|9031.2|9027.5|1321
1604678400000|2020-11-06 16:00:00|9030.5|9025.6|9025.9|9025|9038|9036.3|9025.2|9024|1307
1604678700000|2020-11-06 16:05:00|9025.8|9024.9|9022|9021.1|9026.4|9025.3|9019.7|9018.3|944
1604679000000|2020-11-06 16:10:00|9022.1|9021.2|9021.5|9020.6|9023.1|9022|9018.8|9017.6|892
1604679300000|2020-11-06 16:15:00|9021.6|9020.7|9023.6|9022.7|9023.7|9022.8|9019.3|9018.4|876
1604679600000|2020-11-06 16:20:00|9023.7|9022.8|9026.3|9025.4|9028.6|9027.5|9021.8|9020.6|932
1604679900000|2020-11-06 16:25:00|9026.6|9025.1|9026.1|9024.6|9027.6|9026.4|9022.2|9021.3|829
1604680200000|2020-11-06 16:30:00|9026|9024.5|9025.5|9024.6|9027.3|9025.8|9023.6|9022.7|807
1604680500000|2020-11-06 16:35:00|9025.6|9024.7|9027.1|9026.2|9027.6|9026.6|9022.3|9021.4|747
1604680800000|2020-11-06 16:40:00|9027|9026.1|9024.9|9024|9030.6|9029.4|9024.8|9023.1|829
1604681100000|2020-11-06 16:45:00|9024.8|9023.9|9022.5|9021.6|9025.5|9024.6|9021.5|9020.6|679
1604681400000|2020-11-06 16:50:00|9022.7|9021.8|9024.3|9023.4|9025.2|9024.3|9021.1|9020.2|705
1604681700000|2020-11-06 16:55:00|9024.4|9023.5|9030.6|9029.7|9030.8|9029.9|9023.8|9022.9|722
1604682000000|2020-11-06 17:00:00|9030.5|9029.6|9028.8|9027.9|9031.3|9030.4|9027.1|9026.2|686
1604682300000|2020-11-06 17:05:00|9028.9|9028|9028.3|9027.4|9029.4|9028.3|9027.4|9026.5|626
1604682600000|2020-11-06 17:10:00|9028.2|9027.3|9030.6|9029.7|9031.5|9030.6|9028.2|9027.3|711
1604682900000|2020-11-06 17:15:00|9030.7|9029.8|9028.8|9027.9|9033.4|9032.5|9028.7|9027.8|778
1604683200000|2020-11-06 17:20:00|9028.9|9028|9030.7|9029.8|9031.5|9030.6|9026.6|9025.7|592
1604683500000|2020-11-06 17:25:00|9030.6|9029.7|9032.9|9032|9033.6|9032.7|9029.4|9028.5|637
1604683800000|2020-11-06 17:30:00|9032.8|9031.9|9032.3|9031.4|9034|9033.1|9031|9030.1|546
1604684100000|2020-11-06 17:35:00|9032.7|9031.2|9034.3|9033.4|9035.4|9034.5|9032.2|9031.2|599
1604684400000|2020-11-06 17:40:00|9034.4|9033.5|9034.8|9033.9|9035|9034.1|9032.3|9031.4|640
1604684700000|2020-11-06 17:45:00|9034.9|9034|9040.3|9039.4|9042.2|9040.8|9034.7|9033.8|673
1604685000000|2020-11-06 17:50:00|9040.5|9039.6|9034.9|9034|9040.7|9039.8|9034.1|9033.2|640
1604685300000|2020-11-06 17:55:00|9034.8|9033.9|9032.8|9031.3|9035.5|9034.4|9030.7|9029.7|791
1604685600000|2020-11-06 18:00:00|9032.4|9031.5|9032.9|9031.4|9033.6|9032.4|9030.9|9030|534
1604685900000|2020-11-06 18:05:00|9032.6|9031.7|9034.2|9033.3|9034.7|9033.5|9032.6|9031.5|415
1604686200000|2020-11-06 18:10:00|9034.3|9033.4|9031.1|9030.2|9034.7|9033.8|9030.3|9029.4|482
1604686500000|2020-11-06 18:15:00|9031.2|9030.3|9030.5|9029.6|9033.8|9032.9|9029.5|9028.6|498
1604686800000|2020-11-06 18:20:00|9030.8|9029.9|9034.7|9033.8|9035|9034.1|9030.7|9029.8|434
1604687100000|2020-11-06 18:25:00|9034.4|9033.5|9033.3|9032.4|9035.5|9034.6|9033.1|9032.2|424
1604687400000|2020-11-06 18:30:00|9033.4|9032.5|9034.2|9033.3|9034.8|9033.7|9032.6|9031.7|465
1604687700000|2020-11-06 18:35:00|9034.1|9033.2|9032.5|9031.6|9034.1|9033.2|9031.6|9030.7|398
1604688000000|2020-11-06 18:40:00|9032.7|9031.8|9031.8|9030.9|9033|9032.1|9030.2|9029.3|349
1604688300000|2020-11-06 18:45:00|9031.9|9031|9031.4|9030.5|9032.8|9031.9|9031|9030.1|396
1604688600000|2020-11-06 18:50:00|9031.5|9030.6|9032.5|9031|9033.2|9032.2|9031.3|9030.4|368
1604688900000|2020-11-06 18:55:00|9032.3|9031.4|9032.4|9031.5|9033.4|9032.2|9031.9|9030.7|310
1604689200000|2020-11-06 19:00:00|9032.5|9031.6|9034.6|9033.7|9035.7|9034.8|9032.5|9031.6|367
1604689500000|2020-11-06 19:05:00|9034.7|9033.8|9035.1|9034.2|9035.6|9034.6|9033.8|9032.7|424
1604689800000|2020-11-06 19:10:00|9035.2|9034.3|9034.8|9033.9|9036.4|9035.5|9034.5|9033.6|269
1604690100000|2020-11-06 19:15:00|9034.6|9033.7|9034.7|9033.8|9034.8|9033.9|9033.3|9032.2|479
1604690400000|2020-11-06 19:20:00|9034.8|9033.9|9033.8|9032.9|9035.3|9034.2|9033.8|9032.6|308
1604690700000|2020-11-06 19:25:00|9033.9|9033|9033.4|9032.5|9034.7|9033.4|9032.1|9030.8|268
1604691000000|2020-11-06 19:30:00|9033.3|9032.4|9032|9031.1|9035.3|9034.3|9031.8|9030.9|380
1604691300000|2020-11-06 19:35:00|9031.9|9031|9033.2|9032.3|9033.7|9032.7|9031.7|9030.8|283
1604691600000|2020-11-06 19:40:00|9033|9032.1|9032|9031.1|9033.4|9032.4|9031.9|9031|195
1604691900000|2020-11-06 19:45:00|9032.1|9031.2|9032.2|9031.3|9033.6|9032.4|9031.5|9030.6|226
1604692200000|2020-11-06 19:50:00|9032.3|9031.4|9030.7|9029.8|9032.5|9031.6|9029.7|9028.8|362
1604692500000|2020-11-06 19:55:00|9030.8|9029.9|9029.1|9028.2|9031.4|9030.1|9028.9|9027.9|388
1604692800000|2020-11-06 20:00:00|9029|9028.1|9030.2|9028.7|9030.6|9029.4|9028.6|9027.4|514
1604693100000|2020-11-06 20:05:00|9030.1|9028.6|9030.4|9028.9|9031.4|9030.1|9029.4|9028.5|487
1604693400000|2020-11-06 20:10:00|9030.3|9028.8|9031.2|9030.3|9032|9030.7|9030.3|9028.8|446
1604693700000|2020-11-06 20:15:00|9031.5|9030|9032.7|9031.2|9033.8|9032.3|9030.9|9029.7|535
1604694000000|2020-11-06 20:20:00|9032.6|9031.1|9032.1|9030.6|9033.8|9032.4|9030.8|9029.4|548
1604694300000|2020-11-06 20:25:00|9032|9030.5|9028.7|9027.8|9032.3|9031.1|9028.5|9027.2|627
1604694600000|2020-11-06 20:30:00|9028.8|9027.9|9025.5|9024.6|9029.5|9028.4|9025.3|9024.2|425
1604694900000|2020-11-06 20:35:00|9025.4|9024.5|9024.2|9023.3|9026.6|9025.5|9023.7|9022.5|392
1604695200000|2020-11-06 20:40:00|9024.1|9023.2|9025.5|9024.6|9026.1|9024.9|9024.1|9022.8|445
1604695500000|2020-11-06 20:45:00|9025.4|9024.5|9027.2|9026.3|9028.1|9026.8|9023.9|9022.7|461
1604695800000|2020-11-06 20:50:00|9027.1|9026.2|9027.7|9026.2|9027.9|9026.8|9026|9024.7|632
1604696100000|2020-11-06 20:55:00|9027.8|9026.3|9032.8|9031.3|9032.8|9031.3|9026.3|9025.1|728
1604869200000|2020-11-08 21:00:00|9035.8|9024.8|9035.3|9022.6|9038.4|9024.8|9035.3|9022|29
1604869500000|2020-11-08 21:05:00|9038.7|9022|9047.3|9026|9054.5|9032.5|9036.3|9022|34
1604869800000|2020-11-08 21:10:00|9052.5|9030.5|9047.3|9026|9052.5|9030.5|9047.3|9026|3
1604870100000|2020-11-08 21:15:00|9051.3|9029.3|9048.6|9029.1|9051.3|9029.3|9048.6|9027|9
1604870400000|2020-11-08 21:20:00|9049.4|9029.2|9048.6|9029|9053.5|9031.5|9048.4|9026.4|10
1604870700000|2020-11-08 21:25:00|9052.7|9030.7|9049.8|9028.8|9052.7|9032.1|9047.9|9026.7|13
1604871000000|2020-11-08 21:30:00|9052.7|9028.5|9050.8|9029.1|9052.7|9030.7|9048.9|9026.9|20
1604871300000|2020-11-08 21:35:00|9050.6|9028.6|9052.4|9030.4|9053.4|9031.4|9048.5|9026.5|32
1604871600000|2020-11-08 21:40:00|9051.9|9029.9|9049.7|9031.9|9053.8|9031.9|9049.7|9027.7|45
1604871900000|2020-11-08 21:45:00|9053.7|9032|9044.3|9025.8|9055.1|9033.1|9044.3|9023.5|52
1604872200000|2020-11-08 21:50:00|9049.8|9029.5|9038.9|9029.5|9051.1|9031|9038|9023.6|131
1604872500000|2020-11-08 21:55:00|9039.7|9027.6|9042.2|9024.4|9044.5|9030.8|9038.4|9023.7|95
1604872800000|2020-11-08 22:00:00|9043.2|9024.3|9040.9|9022.1|9044|9028.3|9039.1|9021.7|124
1604873100000|2020-11-08 22:05:00|9042.2|9022|9039.4|9025.1|9043|9027.6|9038.2|9021.7|121
1604873400000|2020-11-08 22:10:00|9038.3|9026.5|9038.4|9027.7|9041.8|9028.5|9037|9023.5|164
1604873700000|2020-11-08 22:15:00|9038.6|9027.5|9040.8|9029|9045.2|9030.8|9037.9|9026|285
1604874000000|2020-11-08 22:20:00|9041.2|9029.1|9042.9|9034.2|9047.5|9036.4|9039.2|9028.3|328
1604874300000|2020-11-08 22:25:00|9042.8|9033.8|9042.8|9035.3|9043.7|9035.8|9040.4|9032|279
1604874600000|2020-11-08 22:30:00|9043.3|9035.4|9042.8|9034.5|9043.8|9035.4|9040.7|9031.8|1315
1604874900000|2020-11-08 22:35:00|9043.3|9033.2|9037.5|9027.2|9045.9|9034.8|9037|9026.2|1500
1604875200000|2020-11-08 22:40:00|9037.3|9027.5|9033.1|9028.1|9038.9|9029.4|9032.9|9023.9|922
1604875500000|2020-11-08 22:45:00|9033.2|9028.2|9034|9028.4|9036.4|9028.8|9032.5|9024|661
1604875800000|2020-11-08 22:50:00|9034.1|9028.3|9034.1|9028.8|9035.1|9029.9|9033.6|9027.2|282
1604876100000|2020-11-08 22:55:00|9033.9|9028.6|9035.1|9028.1|9035.8|9030.1|9033.2|9027|356
1604876400000|2020-11-08 23:00:00|9035|9028.3|9032.6|9029.4|9038.7|9030|9029.9|9025.4|1368
1604876700000|2020-11-08 23:05:00|9034|9029.3|9032.5|9029.3|9038.5|9031.6|9030.5|9026.8|1401
1604877000000|2020-11-08 23:10:00|9032.8|9029.1|9029.9|9028.4|9033.1|9030.8|9029.1|9027.3|761
1604877300000|2020-11-08 23:15:00|9030|9028.5|9026.3|9024.8|9030.5|9028.7|9024.9|9023.4|913
1604877600000|2020-11-08 23:20:00|9026.2|9024.7|9025.6|9024.1|9026.5|9025|9024.8|9023.3|328
1604877900000|2020-11-08 23:25:00|9025.5|9024|9025.6|9024.1|9026.5|9025|9024.4|9022.9|270
1604878200000|2020-11-08 23:30:00|9025.7|9024.2|9024.5|9023|9026.9|9025.4|9024.3|9022.8|339
1604878500000|2020-11-08 23:35:00|9024.4|9022.9|9026.1|9024.6|9026.2|9024.7|9023.9|9022.4|328
1604878800000|2020-11-08 23:40:00|9025.8|9024.3|9024|9022.5|9025.8|9024.3|9023.2|9021.7|309
1604879100000|2020-11-08 23:45:00|9024.6|9023.1|9025.1|9023.6|9025.5|9024|9023.6|9022.1|229
1604879400000|2020-11-08 23:50:00|9025|9023.5|9023.7|9022.2|9025.2|9023.7|9023.2|9021.7|305
1604879700000|2020-11-08 23:55:00|9023.8|9022.3|9024|9022.5|9024.6|9023.1|9023.1|9021.7|179
1604880000000|2020-11-09 00:00:00|9023.9|9022.4|9026.4|9024.9|9027.5|9026|9023.9|9022.4|416
1604880300000|2020-11-09 00:05:00|9026.5|9025|9023.7|9022.8|9027|9025.5|9023.3|9021.9|420
1604880600000|2020-11-09 00:10:00|9024.2|9022.7|9026.8|9025.3|9028|9027|9021.5|9019.3|551
1604880900000|2020-11-09 00:15:00|9026.7|9025.2|9025.4|9023.9|9027.2|9026|9025.3|9023.8|346
1604881200000|2020-11-09 00:20:00|9025.3|9023.8|9023.8|9022.3|9025.4|9023.9|9023.3|9022|344
1604881500000|2020-11-09 00:25:00|9023.9|9022.4|9024.7|9023.2|9025|9023.9|9023.1|9021.6|338
1604881800000|2020-11-09 00:30:00|9024.6|9023.1|9023.7|9022.2|9024.9|9023.7|9023.4|9021.9|275
1604882100000|2020-11-09 00:35:00|9023.6|9022.1|9022.9|9021.4|9023.8|9022.3|9021.5|9020|249
1604882400000|2020-11-09 00:40:00|9023|9021.5|9022.6|9021.1|9024.1|9022.6|9022.1|9020.6|287
1604882700000|2020-11-09 00:45:00|9022.7|9021.2|9022.6|9021.1|9023|9021.5|9021.7|9020.3|310
1604883000000|2020-11-09 00:50:00|9022.7|9021.2|9022|9020.5|9024.8|9023.3|9021.6|9020.1|376
1604883300000|2020-11-09 00:55:00|9021.8|9020.3|9022.7|9021.2|9023.1|9021.6|9020.5|9019|401
1604883600000|2020-11-09 01:00:00|9022.8|9021.3|9020.5|9019|9022.8|9021.3|9020.2|9018.8|517
1604883900000|2020-11-09 01:05:00|9020.4|9018.9|9016.9|9015.4|9020.8|9019.3|9016.4|9015|687
1604884200000|2020-11-09 01:10:00|9017|9015.5|9017.3|9015.8|9017.5|9016.4|9015.7|9014.4|495
1604884500000|2020-11-09 01:15:00|9017.1|9015.6|9016.4|9014.9|9017.5|9016|9016|9014.7|399
1604884800000|2020-11-09 01:20:00|9016.3|9014.8|9016.1|9014.6|9016.8|9015.4|9014.6|9013.4|583
1604885100000|2020-11-09 01:25:00|9016.2|9014.7|9017.3|9015.8|9017.7|9016.7|9015.8|9014.4|680
1604885400000|2020-11-09 01:30:00|9017.4|9015.9|9017.4|9016.5|9017.8|9016.7|9015.7|9014.6|571
1604885700000|2020-11-09 01:35:00|9017.6|9016.1|9019|9017.5|9020.4|9019.1|9017.4|9016|637
1604886000000|2020-11-09 01:40:00|9019.1|9017.6|9018.2|9017.3|9019.3|9017.8|9016.8|9015.6|432
1604886300000|2020-11-09 01:45:00|9018.3|9017.4|9018.3|9017.4|9019.1|9017.8|9016.7|9015.4|432
1604886600000|2020-11-09 01:50:00|9018.4|9017.5|9018.5|9017.6|9019.7|9018.6|9017.2|9016|458
1604886900000|2020-11-09 01:55:00|9018.6|9017.7|9019.2|9017.7|9019.5|9018.4|9018.1|9017|323
1604887200000|2020-11-09 02:00:00|9019|9017.5|9020|9018.5|9020.3|9019.2|9018.7|9017.4|298
1604887500000|2020-11-09 02:05:00|9020.1|9018.6|9019.2|9017.7|9020.7|9019.7|9018.8|9017.6|345
1604887800000|2020-11-09 02:10:00|9019.4|9017.9|9019.8|9018.3|9020.3|9019|9018.8|9017.5|300
1604888100000|2020-11-09 02:15:00|9019.9|9018.4|9020.6|9019.1|9021.5|9020.2|9019.3|9018.2|330
1604888400000|2020-11-09 02:20:00|9020.7|9019.2|9020.6|9019.7|9022.2|9021|9020.2|9019|321
1604888700000|2020-11-09 02:25:00|9020.5|9019.6|9018.9|9018|9021.5|9020.3|9018.8|9017.7|283
1604889000000|2020-11-09 02:30:00|9018.8|9017.9|9020.1|9019.2|9020.6|9019.4|9018.7|9017.6|378
1604889300000|2020-11-09 02:35:00|9020|9018.5|9018.9|9018|9021.3|9020.1|9018.3|9017.3|351
1604889600000|2020-11-09 02:40:00|9018.8|9017.9|9019|9018.1|9019.7|9018.5|9018.1|9017|342
1604889900000|2020-11-09 02:45:00|9018.8|9017.9|9020.4|9018.9|9020.8|9019.7|9018.7|9017.6|356
1604890200000|2020-11-09 02:50:00|9020.5|9019|9020.9|9019.4|9021.4|9020.2|9019.9|9018.8|305
1604890500000|2020-11-09 02:55:00|9021.1|9019.6|9021.6|9020.7|9022.6|9021.2|9020.8|9019.5|273
1604890800000|2020-11-09 03:00:00|9021.9|9020.1|9020.7|9019.2|9021.9|9020.9|9019.9|9018.9|336
1604891100000|2020-11-09 03:05:00|9020.5|9019|9020.6|9019.7|9021.8|9020.9|9020.2|9019|306
1604891400000|2020-11-09 03:10:00|9021|9019.5|9021.7|9020.8|9022.4|9021.4|9020.7|9019.3|250
1604891700000|2020-11-09 03:15:00|9021.6|9020.7|9022.5|9021.6|9022.7|9021.7|9021.5|9020.6|236
1604892000000|2020-11-09 03:20:00|9022.4|9021.5|9021.6|9020.7|9023.4|9022.3|9021.2|9019.9|322
1604892300000|2020-11-09 03:25:00|9021.5|9020.6|9021.9|9020.4|9022.4|9021.3|9021.3|9019.8|269
1604892600000|2020-11-09 03:30:00|9021.8|9020.3|9021.8|9020.3|9022.2|9021.2|9020.3|9019.1|320
1604892900000|2020-11-09 03:35:00|9021.9|9020.4|9021.4|9019.9|9021.9|9020.7|9020.5|9019.3|214
1604893200000|2020-11-09 03:40:00|9021.3|9019.8|9020.8|9019.3|9021.6|9020.5|9020.2|9018.9|214
1604893500000|2020-11-09 03:45:00|9020.9|9019.4|9021.6|9020.1|9021.7|9020.5|9020.4|9019|208
1604893800000|2020-11-09 03:50:00|9021.5|9020|9021.2|9019.7|9021.7|9020.7|9020.6|9019.4|296
1604894100000|2020-11-09 03:55:00|9021.1|9019.6|9020|9019.1|9021.2|9020.1|9019.8|9018.4|271
1604894400000|2020-11-09 04:00:00|9020.1|9019.2|9020.1|9019.2|9020.7|9019.7|9019.7|9018.6|258
1604894700000|2020-11-09 04:05:00|9020|9019.1|9019.9|9019|9020.8|9019.6|9018.8|9017.9|358
1604895000000|2020-11-09 04:10:00|9020.1|9019.2|9018.9|9018|9020.4|9019.3|9018.9|9017.7|367
1604895300000|2020-11-09 04:15:00|9018.8|9017.9|9020.8|9019.3|9020.8|9019.5|9018.8|9017.6|248
1604895600000|2020-11-09 04:20:00|9020.4|9019.5|9020.4|9019.5|9021.5|9020.4|9020.1|9019|264
1604895900000|2020-11-09 04:25:00|9020.3|9019.4|9020.8|9019.9|9021.4|9020.2|9020.3|9019|282
1604896200000|2020-11-09 04:30:00|9020.7|9019.8|9021.3|9020.4|9021.8|9020.6|9020.6|9019.4|225
1604896500000|2020-11-09 04:35:00|9021.1|9020.2|9021.5|9020|9021.8|9020.6|9020.6|9019.3|310
1604896800000|2020-11-09 04:40:00|9021.2|9020.3|9021.6|9020.1|9022.5|9021.2|9020.7|9019.6|240
1604897100000|2020-11-09 04:45:00|9021.8|9020.3|9021.6|9020.7|9022|9020.8|9020.7|9019.5|249
1604897400000|2020-11-09 04:50:00|9021.5|9020.6|9021.2|9019.7|9022.1|9020.8|9020.7|9019.5|221
1604897700000|2020-11-09 04:55:00|9021.3|9019.8|9019.8|9018.3|9021.8|9020.6|9018.9|9017.7|347
1604898000000|2020-11-09 05:00:00|9019.7|9018.2|9021.8|9020.9|9022.4|9021.2|9019.3|9017.8|334
1604898300000|2020-11-09 05:05:00|9021.9|9021|9022.2|9021.3|9022.9|9021.6|9021.3|9020.4|252
1604898600000|2020-11-09 05:10:00|9022.3|9021.4|9023.5|9022.6|9023.9|9022.7|9021.8|9020.8|303
1604898900000|2020-11-09 05:15:00|9023.4|9022.5|9024.3|9023.4|9024.8|9023.5|9022.9|9021.9|325
1604899200000|2020-11-09 05:20:00|9024.2|9023.3|9023.3|9022.4|9024.3|9023.4|9022.4|9021.3|425
1604899500000|2020-11-09 05:25:00|9023.5|9022.6|9021.4|9020.5|9023.8|9022.9|9021.3|9020.4|330
1604899800000|2020-11-09 05:30:00|9021.5|9020.6|9020.8|9019.9|9022.6|9021.4|9020.4|9019.4|311
1604900100000|2020-11-09 05:35:00|9020.7|9019.8|9018|9017.1|9020.9|9019.9|9017.7|9016.7|306
1604900400000|2020-11-09 05:40:00|9018.1|9017.2|9017.3|9015.8|9018.5|9017.3|9016.8|9015.6|434
1604900700000|2020-11-09 05:45:00|9017.2|9015.7|9019.8|9018.3|9020|9018.9|9016.4|9015.5|364
1604901000000|2020-11-09 05:50:00|9019.7|9018.2|9021.6|9020.1|9021.6|9020.2|9019.3|9018.2|325
1604901300000|2020-11-09 05:55:00|9021.5|9020|9015.4|9014.5|9021.5|9020.2|9014.9|9013.9|747
1604901600000|2020-11-09 06:00:00|9015.5|9014.6|9022.3|9020.8|9022.3|9021.2|9015.5|9014.4|532
1604901900000|2020-11-09 06:05:00|9021.6|9020.7|9021.6|9020.7|9021.8|9020.7|9019.6|9018.4|398
1604902200000|2020-11-09 06:10:00|9021.4|9020.5|9023.9|9022.4|9025|9023.8|9021.3|9020.4|579
1604902500000|2020-11-09 06:15:00|9023.8|9022.3|9022.6|9021.7|9024.4|9023.3|9021.6|9020.4|545
1604902800000|2020-11-09 06:20:00|9022.4|9021.5|9022|9021.1|9023.2|9022|9021.6|9020.5|391
1604903100000|2020-11-09 06:25:00|9021.9|9021|9026.1|9024.6|9026.4|9025.2|9021.5|9020.6|284
1604903400000|2020-11-09 06:30:00|9025.4|9024.5|9028|9027.1|9029.7|9028.2|9024.6|9023.4|444
1604903700000|2020-11-09 06:35:00|9028.1|9027.2|9026|9024.5|9029.2|9028.1|9025.7|9024.5|465
1604904000000|2020-11-09 06:40:00|9025.9|9025|9026.4|9024.9|9026.6|9025.4|9023.8|9022.5|399
1604904300000|2020-11-09 06:45:00|9026.3|9024.8|9028.6|9027.1|9028.8|9027.6|9026.1|9024.6|303
1604904600000|2020-11-09 06:50:00|9028.3|9027.4|9025.9|9024.4|9028.6|9027.7|9025.1|9024.1|453
1604904900000|2020-11-09 06:55:00|9026|9024.5|9021.5|9020|9026.1|9024.9|9020.9|9019.5|629
1604905200000|2020-11-09 07:00:00|9021.4|9019.9|9018.3|9016.8|9021.6|9020.1|9017.5|9016.6|668
1604905500000|2020-11-09 07:05:00|9018.4|9016.9|9015.1|9014.2|9019.5|9018.1|9014.9|9013.8|631
1604905800000|2020-11-09 07:10:00|9014.9|9013.6|9018.6|9017.1|9018.6|9017.3|9014.7|9013.6|552
1604906100000|2020-11-09 07:15:00|9018.5|9017|9016.3|9015.4|9018.8|9017.6|9015.1|9013.7|510
1604906400000|2020-11-09 07:20:00|9016.4|9015.5|9013.5|9012.6|9016.9|9016|9011.5|9010.2|637
1604906700000|2020-11-09 07:25:00|9013.6|9012.7|9010.7|9009.8|9014.2|9012.9|9009.4|9008.5|513
1604907000000|2020-11-09 07:30:00|9010.6|9009.7|9009.5|9008.6|9011.5|9010.6|9007.2|9006.3|608
1604907300000|2020-11-09 07:35:00|9009.4|9008.5|9012|9011.1|9012|9011.1|9007.7|9006.5|587
1604907600000|2020-11-09 07:40:00|9011.8|9010.9|9014.5|9013.6|9016.7|9015.6|9011.8|9010.9|777
1604907900000|2020-11-09 07:45:00|9014.6|9013.7|9019.7|9018.8|9020.3|9019.1|9013.9|9012.7|702
1604908200000|2020-11-09 07:50:00|9019.6|9018.7|9017.3|9016.4|9019.8|9018.8|9016|9014.8|585
1604908500000|2020-11-09 07:55:00|9017.2|9016.3|9023.2|9022.3|9024.5|9023.6|9017.2|9016.1|409
1604908800000|2020-11-09 08:00:00|9023.5|9022|9027.8|9026.9|9028|9027|9016.2|9015.1|740
1604909100000|2020-11-09 08:05:00|9027.7|9026.8|9023.5|9022.6|9032.3|9030.8|9023.3|9022.4|633
1604909400000|2020-11-09 08:10:00|9023.6|9022.1|9023|9022.1|9024.1|9023.1|9020|9019|671
1604909700000|2020-11-09 08:15:00|9022.9|9022|9025.6|9024.7|9025.8|9024.9|9022.4|9021.5|676
1604910000000|2020-11-09 08:20:00|9025.7|9024.8|9027.5|9026.6|9029.6|9028.4|9021.4|9020.2|781
1604910300000|2020-11-09 08:25:00|9027.6|9026.1|9031|9030.1|9033.2|9032.3|9027.2|9026|767
1604910600000|2020-11-09 08:30:00|9030.9|9030|9027.3|9025.8|9032.5|9031.6|9027|9025.5|735
1604910900000|2020-11-09 08:35:00|9027.2|9025.7|9025.9|9024.4|9031|9029.9|9024.6|9023.3|1065
1604911200000|2020-11-09 08:40:00|9026|9025.1|9030.5|9029.6|9030.8|9029.8|9026|9025|962
1604911500000|2020-11-09 08:45:00|9030.4|9029.5|9030.6|9029.7|9035|9033.8|9027.9|9026.5|810
1604911800000|2020-11-09 08:50:00|9030.5|9029.6|9030|9028.5|9034.2|9033|9028.2|9027|684
1604912100000|2020-11-09 08:55:00|9029.6|9028.7|9027.6|9026.1|9030|9029.1|9025.5|9024.3|719
1604912400000|2020-11-09 09:00:00|9027.3|9025.8|9030.8|9029.9|9031.7|9030.5|9026.5|9025.5|727
1604912700000|2020-11-09 09:05:00|9031.1|9029.6|9028.3|9027.4|9032.5|9031.3|9026.9|9026|665
1604913000000|2020-11-09 09:10:00|9028.5|9027.6|9030.9|9030|9031.3|9030.4|9025.2|9024.3|762
1604913300000|2020-11-09 09:15:00|9031|9030.1|9035.5|9034.6|9036.6|9035.4|9030.9|9030|582
1604913600000|2020-11-09 09:20:00|9035.6|9034.7|9041.5|9040.6|9043.7|9042.7|9034.9|9033.9|720
1604913900000|2020-11-09 09:25:00|9041.4|9040.5|9046.4|9045.5|9048.4|9047.5|9040.1|9039|698
1604914200000|2020-11-09 09:30:00|9046.5|9045.6|9047.2|9046.3|9048.1|9047|9043.5|9042.2|754
1604914500000|2020-11-09 09:35:00|9047.4|9046.5|9044.9|9044|9049|9048.1|9042.4|9041.3|545
1604914800000|2020-11-09 09:40:00|9044.8|9043.9|9038.4|9037.5|9045.1|9044|9038.4|9037.2|673
1604915100000|2020-11-09 09:45:00|9038.1|9037.2|9040.3|9038.8|9040.7|9039.5|9037.3|9036.4|734
1604915400000|2020-11-09 09:50:00|9040.2|9038.7|9044.4|9042.9|9044.5|9043.4|9037.6|9036.5|717
1604915700000|2020-11-09 09:55:00|9044.6|9043.1|9045.2|9044.3|9047.7|9046.6|9042.5|9041.3|657
1604916000000|2020-11-09 10:00:00|9045.1|9044.2|9042.1|9041.2|9046.9|9046|9042|9040.8|591
1604916300000|2020-11-09 10:05:00|9042.3|9040.8|9040.4|9039.5|9045.6|9044.3|9039.6|9038.4|578
1604916600000|2020-11-09 10:10:00|9040.3|9039.4|9038.1|9037.2|9041.4|9040.3|9037.8|9036.9|449
1604916900000|2020-11-09 10:15:00|9038.2|9037.3|9037.4|9035.9|9041.9|9040.8|9037.1|9035.8|606
1604917200000|2020-11-09 10:20:00|9037.5|9036|9035.4|9034.5|9037.5|9036.3|9034.4|9033.3|570
1604917500000|2020-11-09 10:25:00|9035.5|9034.6|9033.1|9031.6|9037.1|9035.9|9031.8|9030.6|546
1604917800000|2020-11-09 10:30:00|9033.2|9031.7|9032.9|9032|9034.7|9033.8|9030.9|9029.8|457
1604918100000|2020-11-09 10:35:00|9032.8|9031.9|9035.4|9033.9|9036.2|9035.2|9032.4|9031.2|472
1604918400000|2020-11-09 10:40:00|9035.3|9033.8|9031.8|9030.3|9037.7|9036.8|9031.4|9030.1|545
1604918700000|2020-11-09 10:45:00|9031.7|9030.2|9034.2|9033.3|9035.1|9033.8|9031.2|9030|382
1604919000000|2020-11-09 10:50:00|9034.3|9033.4|9035.7|9034.8|9037.4|9036.2|9033.4|9032.3|339
1604919300000|2020-11-09 10:55:00|9035.8|9034.9|9037.2|9035.7|9039.5|9038.6|9033.8|9032.7|474
1604919600000|2020-11-09 11:00:00|9037.3|9035.8|9033.5|9032.6|9038.6|9037.3|9033.1|9032.2|622
1604919900000|2020-11-09 11:05:00|9033.6|9032.7|9033.8|9032.9|9036.5|9035.3|9032.6|9031.7|522
1604920200000|2020-11-09 11:10:00|9033.9|9033|9033.6|9032.7|9035|9033.7|9032.6|9031.5|456
1604920500000|2020-11-09 11:15:00|9033.8|9032.9|9032.7|9031.2|9034.6|9033.7|9030.2|9029.2|589
1604920800000|2020-11-09 11:20:00|9032.8|9031.3|9033.7|9032.2|9034.4|9033.2|9030.8|9029.7|547
1604921100000|2020-11-09 11:25:00|9032.9|9032|9035.9|9034.4|9036|9034.8|9031.7|9030.6|430
1604921400000|2020-11-09 11:30:00|9036|9034.5|9034.1|9033.2|9037.7|9036.6|9034|9032.7|628
1604921700000|2020-11-09 11:35:00|9034.2|9033.3|9038.1|9037.2|9038.8|9037.7|9032.5|9031.4|529
1604922000000|2020-11-09 11:40:00|9038.4|9036.9|9039.8|9038.9|9041.1|9040.2|9037|9035.8|548
1604922300000|2020-11-09 11:45:00|9040|9038.5|9030.6|9029.1|9040.3|9039.1|9029.7|9028.2|1523
1604922600000|2020-11-09 11:50:00|9030.7|9029.2|9030.7|9029.2|9031.4|9029.9|9022.7|9021.2|1541
1604922900000|2020-11-09 11:55:00|9030.6|9029.1|9026.8|9025.3|9031.7|9030.7|9021.1|9019.6|1646
1604923200000|2020-11-09 12:00:00|9026.9|9025.4|9032.5|9031|9041.9|9040.4|9023.2|9021.7|1682
1604923500000|2020-11-09 12:05:00|9032|9030.5|9028.2|9026.7|9037.9|9036.4|9026.8|9025.3|1025
1604923800000|2020-11-09 12:10:00|9028|9026.5|9022.4|9020.9|9034.4|9032.9|9020.9|9019.4|1121
1604924100000|2020-11-09 12:15:00|9022.5|9021|9017.5|9016|9024|9022.5|9014.2|9012.7|1119
1604924400000|2020-11-09 12:20:00|9017.4|9015.9|9019.7|9018.2|9020.1|9018.6|9013.1|9011.6|957
1604924700000|2020-11-09 12:25:00|9020|9018.5|9024.4|9022.9|9024.8|9023.3|9016.9|9015.4|925
1604925000000|2020-11-09 12:30:00|9024.3|9022.8|9025.5|9024|9025.9|9024.4|9020.6|9019.1|947
1604925300000|2020-11-09 12:35:00|9025.1|9023.6|9030.6|9029.1|9031.7|9030.2|9021.1|9019.6|942
1604925600000|2020-11-09 12:40:00|9030.4|9028.9|9026.2|9024.7|9035.5|9034|9026|9024.5|942
1604925900000|2020-11-09 12:45:00|9026|9024.5|9036|9034.5|9036.4|9034.9|9024.7|9023.2|1027
1604926200000|2020-11-09 12:50:00|9036.1|9034.6|9032.7|9031.2|9036.7|9035.2|9029|9027.5|941
1604926500000|2020-11-09 12:55:00|9032.8|9031.3|9031.7|9030.2|9039.3|9037.8|9030.8|9029|957
1604926800000|2020-11-09 13:00:00|9031.8|9030.3|9033.2|9032.3|9036.1|9034.6|9026.3|9024.8|1000
1604927100000|2020-11-09 13:05:00|9033.3|9032.4|9020.6|9019.1|9035.5|9034|9020.3|9018.8|997
1604927400000|2020-11-09 13:10:00|9020.9|9019.4|9022.9|9021.4|9024.3|9022.8|9017.5|9016|961
1604927700000|2020-11-09 13:15:00|9023.3|9021.8|9017|9015.5|9023.4|9021.9|9013.6|9012.1|966
1604928000000|2020-11-09 13:20:00|9017.1|9015.6|9011.1|9009.6|9018.6|9017.1|9010.7|9009.2|821
1604928300000|2020-11-09 13:25:00|9010.8|9009.3|9016.4|9014.9|9018.4|9016.9|9010.1|9008.6|845
1604928600000|2020-11-09 13:30:00|9016.5|9015|9017.2|9015.7|9018.9|9017.4|9014.9|9013.4|882
1604928900000|2020-11-09 13:35:00|9017.4|9015.9|9018|9016.5|9021.8|9020.3|9013.8|9012.3|924
1604929200000|2020-11-09 13:40:00|9018.1|9016.6|9019.2|9017.7|9021.3|9019.8|9015.1|9013.6|946
1604929500000|2020-11-09 13:45:00|9019.1|9017.6|9019.2|9017.7|9022.6|9021.1|9018.4|9016.9|855
1604929800000|2020-11-09 13:50:00|9019.1|9017.6|9025.1|9023.6|9025.6|9024.1|9017.8|9016.3|719
1604930100000|2020-11-09 13:55:00|9025|9023.5|9022.9|9021.4|9027.5|9026|9022.2|9020.7|747
1604930400000|2020-11-09 14:00:00|9023.1|9021.6|9027.9|9026.4|9028.4|9026.9|9023.1|9021.6|835
1604930700000|2020-11-09 14:05:00|9027.8|9026.3|9026.9|9025.4|9031.2|9029.7|9026.5|9025|836
1604931000000|2020-11-09 14:10:00|9027|9025.5|9024.7|9023.2|9028.5|9027|9024.6|9023.1|743
1604931300000|2020-11-09 14:15:00|9024.9|9023.4|9027.9|9026.4|9033.4|9031.9|9024.2|9022.7|719
1604931600000|2020-11-09 14:20:00|9027.6|9026.1|9025.9|9024.4|9028|9026.5|9022.8|9021.3|833
1604931900000|2020-11-09 14:25:00|9026.3|9024.8|9028.5|9027|9028.8|9027.3|9023.6|9022.1|856
1604932200000|2020-11-09 14:30:00|9028.4|9026.9|9030.8|9029.3|9034|9032.5|9025.1|9023.6|964
1604932500000|2020-11-09 14:35:00|9031|9029.5|9028.9|9027.4|9033.6|9032.1|9027.4|9025.9|946
1604932800000|2020-11-09 14:40:00|9028.2|9026.7|9021.8|9020.3|9029.5|9028|9020.9|9019.4|882
1604933100000|2020-11-09 14:45:00|9021.6|9020.1|9024.2|9022.7|9024.2|9022.7|9017.5|9016|906
1604933400000|2020-11-09 14:50:00|9023.8|9022.3|9017.9|9016.4|9023.9|9022.4|9015.7|9014.2|1015
1604933700000|2020-11-09 14:55:00|9017.7|9016.2|9015|9013.5|9018.3|9016.8|9010.6|9009.1|1088
1604934000000|2020-11-09 15:00:00|9014.8|9013.3|9008|9006.5|9017.5|9016|9007.2|9005.7|978
1604934300000|2020-11-09 15:05:00|9007.6|9006.1|9006.5|9005|9008.8|9007.3|9005.1|9003.6|883
1604934600000|2020-11-09 15:10:00|9006.4|9004.9|9017.3|9015.8|9017.8|9016.3|9005.1|9003.6|958
1604934900000|2020-11-09 15:15:00|9017|9015.5|9010.9|9009.4|9018.4|9016.9|9006.8|9005.3|871
1604935200000|2020-11-09 15:20:00|9011.4|9009.9|9011.5|9010|9013.2|9011.7|9008.6|9007.1|829
1604935500000|2020-11-09 15:25:00|9011.7|9010.2|9009.3|9007.8|9013.5|9012|9008.3|9006.8|759
1604935800000|2020-11-09 15:30:00|9009.2|9007.7|9009|9007.5|9011.2|9009.7|9005.2|9003.8|955
1604936100000|2020-11-09 15:35:00|9009.1|9007.6|9007.3|9005.8|9010.4|9008.9|8999.1|8997.6|1000
1604936400000|2020-11-09 15:40:00|9007.4|9005.9|9002.3|9000.8|9008.8|9007.3|8998.3|8996.8|996
1604936700000|2020-11-09 15:45:00|9002.2|9000.7|8998.3|8996.8|9005.6|9004.1|8997.3|8995.8|949
1604937000000|2020-11-09 15:50:00|8998.4|8996.9|9001.6|9000.1|9003.6|9002.1|8996.7|8995.2|1060
1604937300000|2020-11-09 15:55:00|9002.3|9000.8|8994.8|8993.3|9003.6|9002.1|8991.4|8990|1275
1604937600000|2020-11-09 16:00:00|8994.3|8993.4|8995.9|8995|8996.8|8995.8|8991.9|8991|1199
1604937900000|2020-11-09 16:05:00|8995.8|8994.9|8993.8|8992.9|9000.7|8999.6|8992.2|8991|1127
1604938200000|2020-11-09 16:10:00|8993.7|8992.8|8992.4|8990.9|8995.2|8993.9|8990.8|8989.8|1233
1604938500000|2020-11-09 16:15:00|8992.5|8991|8992.9|8991.4|8996.7|8995.6|8992.1|8990.8|1033
1604938800000|2020-11-09 16:20:00|8992.5|8991.6|8994.2|8992.7|8994.9|8993.8|8991.1|8990.1|1102
1604939100000|2020-11-09 16:25:00|8994.4|8992.9|8993.8|8992.3|8996.9|8995.7|8991.6|8990.4|1029
1604939400000|2020-11-09 16:30:00|8993.5|8992.6|8991.2|8989.7|8996|8994.8|8990.8|8989.6|1146
1604939700000|2020-11-09 16:35:00|8991.4|8989.9|8993.7|8992.8|8994.5|8993.2|8990.1|8989.1|1027
1604940000000|2020-11-09 16:40:00|8993.6|8992.7|8998.6|8997.1|8999.2|8997.8|8992.6|8991.3|946
1604940300000|2020-11-09 16:45:00|8998.9|8997.4|8997|8995.5|9002|9000.7|8994.3|8993|994
1604940600000|2020-11-09 16:50:00|8996.9|8995.4|8992.5|8991|8997.3|8995.8|8991.8|8990.6|871
1604940900000|2020-11-09 16:55:00|8992.9|8991.4|8991.3|8989.8|8993|8991.6|8989|8987.8|880
1604941200000|2020-11-09 17:00:00|8991.4|8989.9|8990.6|8989.1|8992.8|8991.6|8989.8|8988.6|802
1604941500000|2020-11-09 17:05:00|8990.8|8989.3|8989.4|8987.9|8992.5|8991.4|8988.4|8987.2|869
1604941800000|2020-11-09 17:10:00|8989.3|8987.8|8991.3|8989.8|8991.5|8990.1|8988.8|8987.5|746
1604942100000|2020-11-09 17:15:00|8991.1|8989.6|8990.7|8989.2|8992.7|8991.5|8987.8|8986.7|793
1604942400000|2020-11-09 17:20:00|8990.6|8989.1|8994|8992.5|8994.9|8993.7|8989.7|8988.5|894
1604942700000|2020-11-09 17:25:00|8994.1|8992.6|8987.6|8986.1|8994.1|8992.6|8987|8985.6|720
1604943000000|2020-11-09 17:30:00|8987.5|8986|8989.8|8988.3|8992.1|8990.9|8987.4|8986|819
1604943300000|2020-11-09 17:35:00|8989.9|8988.4|8990.6|8989.7|8991.5|8990|8988.9|8987.7|617
1604943600000|2020-11-09 17:40:00|8990.7|8989.8|8990.5|8989|8993.8|8992.6|8990.3|8989|601
1604943900000|2020-11-09 17:45:00|8990.4|8988.9|8990.3|8988.8|8990.4|8989.2|8988.1|8986.6|725
1604944200000|2020-11-09 17:50:00|8989.9|8989|8992|8990.5|8993|8991.8|8989.4|8988.3|600
1604944500000|2020-11-09 17:55:00|8992.1|8990.6|8994.3|8992.8|8994.8|8993.5|8991|8989.8|830
1604944800000|2020-11-09 18:00:00|8994|8992.5|8996.1|8994.6|8996.8|8995.6|8992|8990.5|596
1604945100000|2020-11-09 18:05:00|8996.5|8995|8993.5|8992|8997.8|8996.5|8992.3|8991.1|583
1604945400000|2020-11-09 18:10:00|8993.6|8992.1|8995.1|8993.6|8995.3|8994.1|8992.2|8990.9|572
1604945700000|2020-11-09 18:15:00|8995.2|8993.7|8998.2|8996.7|8998.3|8996.9|8994.3|8993.1|639
1604946000000|2020-11-09 18:20:00|8998.1|8996.6|8999.7|8998.2|9001.5|9000|8997.2|8995.7|581
1604946300000|2020-11-09 18:25:00|8999.4|8997.9|8998.9|8997.4|8999.8|8998.6|8995.3|8994|734
1604946600000|2020-11-09 18:30:00|8998.8|8997.3|8998.3|8997.4|8999.7|8998.5|8996.5|8995.2|641
1604946900000|2020-11-09 18:35:00|8998.2|8997.3|9000.7|8999.2|9001.9|9000.7|8998.1|8996.8|519
1604947200000|2020-11-09 18:40:00|9000.8|8999.3|9000.1|8999.2|9002|9000.7|9000|8998.5|475
1604947500000|2020-11-09 18:45:00|9000.2|8999.3|8996|8995.1|9002|9000.9|8995.8|8994.5|565
1604947800000|2020-11-09 18:50:00|8996.3|8994.8|8996.2|8994.7|8997.7|8996.4|8995.4|8994.3|618
1604948100000|2020-11-09 18:55:00|8996.1|8994.6|8991.1|8989.6|8996.7|8995.6|8990.9|8989.4|844
1604948400000|2020-11-09 19:00:00|8991|8989.5|8989.4|8988.5|8992.3|8991|8989.4|8988.1|722
1604948700000|2020-11-09 19:05:00|8989.7|8988.2|8991.1|8989.6|8991.8|8990.9|8989.1|8987.7|537
1604949000000|2020-11-09 19:10:00|8991|8989.5|8991.6|8990.7|8992.5|8991.2|8988.9|8987.6|666
1604949300000|2020-11-09 19:15:00|8991.9|8990.4|8989|8988.1|8992|8990.5|8988.3|8986.8|617
1604949600000|2020-11-09 19:20:00|8989.1|8988.2|8989.2|8988.3|8990.4|8989.3|8988.6|8987.5|465
1604949900000|2020-11-09 19:25:00|8989.3|8988.4|8990.7|8989.8|8992|8990.9|8989.1|8987.9|549
1604950200000|2020-11-09 19:30:00|8990.6|8989.7|8991|8990.1|8992.2|8991.1|8989.8|8988.9|550
1604950500000|2020-11-09 19:35:00|8990.9|8990|8990.2|8988.7|8991.3|8990.1|8989.1|8987.9|602
1604950800000|2020-11-09 19:40:00|8990.1|8988.6|8989|8988.1|8990.8|8989.8|8988.7|8987.5|506
1604951100000|2020-11-09 19:45:00|8988.9|8988|8989|8987.5|8989.7|8988.5|8988.4|8987.2|463
1604951400000|2020-11-09 19:50:00|8988.9|8987.4|8986.4|8985.5|8989.3|8988|8986.4|8984.9|521
1604951700000|2020-11-09 19:55:00|8986.7|8985.2|8986.8|8985.3|8987.2|8986.1|8984.2|8982.9|783
1604952000000|2020-11-09 20:00:00|8986.9|8985.4|8982.9|8981.4|8986.9|8985.4|8982|8980.6|747
1604952300000|2020-11-09 20:05:00|8982.8|8981.3|8983.9|8982.4|8984.5|8983|8982|8980.5|621
1604952600000|2020-11-09 20:10:00|8984|8982.5|8981|8980.1|8984|8982.5|8980.4|8979.1|542
1604952900000|2020-11-09 20:15:00|8981.1|8980.2|8981.3|8979.8|8981.9|8980.6|8980|8979.1|522
1604953200000|2020-11-09 20:20:00|8981.2|8979.7|8980.6|8979.7|8982|8980.6|8980.3|8979|588
1604953500000|2020-11-09 20:25:00|8980.5|8979.6|8981.8|8980.3|8983.1|8981.6|8980.4|8979.3|522
1604953800000|2020-11-09 20:30:00|8981.4|8980.5|8981|8980.1|8982.7|8981.4|8980.3|8979.1|502
1604954100000|2020-11-09 20:35:00|8981.1|8980.2|8980.8|8979.9|8981.8|8980.6|8980.3|8979.2|397
1604954400000|2020-11-09 20:40:00|8980.7|8979.8|8980|8978.5|8981.4|8980.3|8979.5|8978.3|578
1604954700000|2020-11-09 20:45:00|8979.9|8978.4|8977.8|8976.3|8980.8|8979.6|8977.4|8976.2|421
1604955000000|2020-11-09 20:50:00|8977.7|8976.2|8982.3|8980.8|8982.7|8981.6|8977.7|8976.2|681
1604955300000|2020-11-09 20:55:00|8982.4|8980.9|8976.3|8974.8|8982.4|8980.9|8975.9|8974.4|972
1604955600000|2020-11-09 21:00:00|8976.4|8974.9|8984.2|8982.7|8984.6|8983.4|8976.3|8974.8|745
1604955900000|2020-11-09 21:05:00|8984.3|8982.8|8980.3|8978.8|8984.3|8983|8980.1|8978.6|381
1604956200000|2020-11-09 21:10:00|8980.2|8978.7|8980.6|8979.1|8982.1|8980.6|8978.9|8977.7|416
1604956500000|2020-11-09 21:15:00|8980.3|8978.8|8980|8978.5|8981.6|8980.1|8979.6|8978.1|291
1604956800000|2020-11-09 21:20:00|8979.9|8978.4|8977.1|8975.6|8980.1|8978.6|8976.9|8975.4|413
1604957100000|2020-11-09 21:25:00|8977|8975.5|8976.3|8974.8|8978.6|8977.1|8975.7|8974.2|403
1604957400000|2020-11-09 21:30:00|8976.2|8974.7|8977.4|8976.5|8977.7|8976.7|8976.1|8974.6|393
1604957700000|2020-11-09 21:35:00|8977.5|8976.6|8975.7|8974.2|8978.4|8977.2|8975.4|8974.1|260
1604958000000|2020-11-09 21:40:00|8975.8|8974.3|8974.9|8973.4|8976.4|8975.2|8974.4|8973.4|237
1604958300000|2020-11-09 21:45:00|8974.7|8973.8|8974.1|8973.2|8976.4|8974.9|8973.9|8972.8|489
1604958600000|2020-11-09 21:50:00|8974.5|8973|8977.9|8976.4|8978.3|8976.8|8973.4|8972.2|487
1604958900000|2020-11-09 21:55:00|8977.6|8976.1|8976.2|8972|8978.2|8976.7|8974.9|8971.9|467
1604959200000|2020-11-09 22:00:00|8978.8|8970.9|8979.3|8970.7|8986.1|8974.1|8978.1|8969.5|138
1604959500000|2020-11-09 22:05:00|8981.6|8969.6|8981.1|8969.1|8989.5|8977.5|8976.8|8966.8|186
1604959800000|2020-11-09 22:10:00|8981.2|8969.2|8978.1|8970.6|8984.2|8974.1|8978|8968.9|251
1604960100000|2020-11-09 22:15:00|8979.8|8970.5|8979.9|8968.7|8983.8|8973.3|8979|8967.7|344
1604960400000|2020-11-09 22:20:00|8979.8|8968.4|8983|8971|8987|8975|8978.5|8966.5|453
1604960700000|2020-11-09 22:25:00|8982.7|8970.7|8981.3|8969.3|8983.2|8972.8|8980.2|8969.3|218
1604961000000|2020-11-09 22:30:00|8981.9|8970.1|8979.2|8970.9|8982.3|8971.7|8978.3|8969|504
1604961300000|2020-11-09 22:35:00|8979.6|8971.3|8979.7|8968.7|8982.1|8971.7|8978.2|8968|510
1604961600000|2020-11-09 22:40:00|8980|8968.1|8982.3|8973.1|8983.1|8974.5|8978.1|8968|463
1604961900000|2020-11-09 22:45:00|8983.2|8972.9|8979|8974.9|8983.6|8975.2|8978.5|8970.4|430
1604962200000|2020-11-09 22:50:00|8978.9|8974.7|8980.9|8976|8982.4|8976.5|8978.2|8973.2|512
1604962500000|2020-11-09 22:55:00|8980.8|8976.1|8983.3|8976.6|8986|8978|8980|8974.4|626
1604962800000|2020-11-09 23:00:00|8983.2|8976.7|8981.9|8977.3|8983.5|8977.8|8980|8975.3|992
1604963100000|2020-11-09 23:05:00|8981.7|8977.4|8981.5|8978.3|8984.7|8980|8980.7|8976.3|901
1604963400000|2020-11-09 23:10:00|8981.7|8978.4|8981.4|8977.8|8983.4|8979.2|8979.8|8976.4|795
1604963700000|2020-11-09 23:15:00|8981.2|8977.5|8980.9|8978.4|8982.7|8978.7|8978.6|8975.4|867
1604964000000|2020-11-09 23:20:00|8980.7|8978.3|8980.6|8977.8|8981.9|8979.3|8978.6|8975.6|860
1604964300000|2020-11-09 23:25:00|8980.7|8977.7|8978.4|8976.9|8981.1|8978.2|8977.5|8975.7|421
1604964600000|2020-11-09 23:30:00|8978.3|8976.8|8979.2|8977.7|8979.4|8977.9|8977.2|8975.4|306
1604964900000|2020-11-09 23:35:00|8979.1|8977.6|8979.8|8978.3|8979.9|8978.4|8977.5|8976|313
1604965200000|2020-11-09 23:40:00|8979.9|8978.4|8980.2|8978.7|8980.6|8979.1|8978.6|8977.1|226
1604965500000|2020-11-09 23:45:00|8980.1|8978.6|8979.4|8977.9|8981|8979.5|8979.3|8977.8|222
1604965800000|2020-11-09 23:50:00|8979.5|8978|8980.6|8979.1|8980.9|8979.4|8979|8977.5|288
1604966100000|2020-11-09 23:55:00|8980.7|8979.2|8979.6|8978.1|8981.8|8980.3|8979.3|8977.8|287
1604966400000|2020-11-10 00:00:00|8979.7|8978.2|8973.7|8972.2|8980.5|8979|8973.1|8971.6|645
1604966700000|2020-11-10 00:05:00|8973.8|8972.3|8971.3|8969.8|8974.2|8972.7|8970.5|8969.2|356
1604967000000|2020-11-10 00:10:00|8971.4|8969.9|8971.1|8969.6|8972.2|8970.7|8971|8969.6|332
1604967300000|2020-11-10 00:15:00|8970.7|8969.8|8972.3|8970.8|8972.4|8970.9|8968.8|8967.6|433
1604967600000|2020-11-10 00:20:00|8972.4|8970.9|8973.3|8971.8|8976.3|8974.8|8970.6|8969.2|662
1604967900000|2020-11-10 00:25:00|8973.4|8971.9|8972|8970.5|8973.5|8972.1|8971.6|8970.1|536
1604968200000|2020-11-10 00:30:00|8971.9|8970.4|8974|8972.5|8974.5|8973.3|8971.6|8970.1|586
1604968500000|2020-11-10 00:35:00|8973.9|8972.4|8974.3|8973.4|8975|8973.7|8973.1|8971.9|433
1604968800000|2020-11-10 00:40:00|8974.5|8973.6|8976.8|8975.3|8977|8975.6|8974.4|8972.9|443
1604969100000|2020-11-10 00:45:00|8976.7|8975.2|8976.8|8975.3|8977.7|8976.2|8975.4|8973.9|402
1604969400000|2020-11-10 00:50:00|8976.6|8975.1|8973.2|8971.7|8976.9|8975.6|8972.7|8971.2|474
1604969700000|2020-11-10 00:55:00|8973.1|8971.6|8973.2|8971.7|8973.7|8972.2|8972.1|8970.6|418
1604970000000|2020-11-10 01:00:00|8973.1|8971.6|8973.1|8971.6|8973.9|8972.5|8970.3|8969|657
1604970300000|2020-11-10 01:05:00|8973|8971.5|8973.4|8971.9|8973.9|8972.8|8971.1|8969.8|602
1604970600000|2020-11-10 01:10:00|8973.5|8972|8973.7|8972.2|8974.5|8973|8973.3|8971.9|367
1604970900000|2020-11-10 01:15:00|8973.6|8972.1|8973.5|8972|8975.3|8973.8|8972.8|8971.3|601
1604971200000|2020-11-10 01:20:00|8973.6|8972.1|8971|8969.5|8974|8972.5|8970.2|8968.9|517
1604971500000|2020-11-10 01:25:00|8971.1|8969.6|8970.1|8968.6|8972.2|8970.7|8969.3|8968.1|407
1604971800000|2020-11-10 01:30:00|8970.2|8968.7|8971.3|8969.8|8972|8970.7|8970.1|8968.6|445
1604972100000|2020-11-10 01:35:00|8971.2|8969.7|8968.6|8967.1|8971.8|8970.5|8967.9|8966.8|587
1604972400000|2020-11-10 01:40:00|8968.5|8967|8971.3|8969.8|8971.8|8970.5|8968.4|8966.9|454
1604972700000|2020-11-10 01:45:00|8971.4|8969.9|8971.2|8970.3|8972|8970.7|8969.4|8968.5|439
1604973000000|2020-11-10 01:50:00|8971.5|8970|8972|8970.5|8972.4|8971.3|8970.6|8969.4|407
1604973300000|2020-11-10 01:55:00|8972.2|8970.7|8970.1|8969.2|8972.8|8971.5|8969.9|8968.7|466
1604973600000|2020-11-10 02:00:00|8970|8969.1|8969.1|8967.6|8970.6|8969.4|8968|8966.9|660
1604973900000|2020-11-10 02:05:00|8968.9|8968|8969.5|8968|8970.9|8969.5|8968|8966.6|559
1604974200000|2020-11-10 02:10:00|8969.4|8967.9|8970.6|8969.1|8972.7|8971.6|8968.8|8967.3|521
1604974500000|2020-11-10 02:15:00|8970.5|8969|8971.3|8970.4|8971.8|8970.6|8969.3|8968.3|412
1604974800000|2020-11-10 02:20:00|8971.4|8970.5|8972.1|8970.6|8972.3|8971.2|8970.5|8969.3|443
1604975100000|2020-11-10 02:25:00|8971.8|8970.9|8973.8|8972.3|8974.3|8972.9|8971.6|8970.4|450
1604975400000|2020-11-10 02:30:00|8973.9|8972.4|8973.3|8972.4|8974|8972.5|8971.8|8970.8|413
1604975700000|2020-11-10 02:35:00|8973.1|8972.2|8975.2|8973.7|8975.2|8973.9|8972.7|8971.5|601
1604976000000|2020-11-10 02:40:00|8975.1|8973.6|8973.9|8972.4|8975.4|8974.2|8973.2|8971.9|519
1604976300000|2020-11-10 02:45:00|8973.8|8972.3|8973.5|8972|8974.2|8973|8972.7|8971.4|393
1604976600000|2020-11-10 02:50:00|8973.6|8972.1|8974.2|8972.7|8974.7|8973.6|8973.2|8971.8|417
1604976900000|2020-11-10 02:55:00|8974.1|8972.6|8972.6|8971.1|8974.1|8972.9|8971.3|8969.8|518
1604977200000|2020-11-10 03:00:00|8972.7|8971.2|8971|8969.5|8973.1|8971.9|8969.8|8968.4|648
1604977500000|2020-11-10 03:05:00|8970.9|8969.4|8970.8|8969.3|8971.8|8970.6|8970|8968.7|475
1604977800000|2020-11-10 03:10:00|8970.9|8969.4|8971.7|8970.2|8971.8|8970.3|8969.9|8968.8|452
1604978100000|2020-11-10 03:15:00|8971.6|8970.1|8972.9|8971.4|8973.9|8973|8971.6|8970.1|458
1604978400000|2020-11-10 03:20:00|8972.8|8971.3|8971.5|8970|8972.9|8971.5|8970.1|8969|289
1604978700000|2020-11-10 03:25:00|8971.6|8970.1|8971.6|8970.1|8971.8|8970.6|8970.4|8969|315
1604979000000|2020-11-10 03:30:00|8971.3|8970.4|8972.8|8971.3|8973.9|8972.4|8971.1|8970|310
1604979300000|2020-11-10 03:35:00|8972.9|8971.4|8974.8|8973.3|8975.5|8974.1|8972.2|8970.9|466
1604979600000|2020-11-10 03:40:00|8974.9|8973.4|8975.7|8974.2|8976.5|8975.3|8974|8972.6|369
1604979900000|2020-11-10 03:45:00|8975.8|8974.3|8976.9|8975.4|8977.1|8975.6|8974.8|8973.3|299
1604980200000|2020-11-10 03:50:00|8976.8|8975.3|8975.8|8974.3|8977.9|8976.4|8975.8|8974.3|435
1604980500000|2020-11-10 03:55:00|8975.9|8974.4|8975.5|8974|8977.2|8975.7|8974.7|8973.5|454
1604980800000|2020-11-10 04:00:00|8975.4|8973.9|8976.7|8975.2|8977.6|8976.5|8974.8|8973.6|516
1604981100000|2020-11-10 04:05:00|8976.8|8975.3|8974.1|8972.6|8976.8|8975.3|8973.4|8972.1|444
1604981400000|2020-11-10 04:10:00|8974|8972.5|8974.3|8972.8|8975.4|8974.1|8973.3|8972.1|315
1604981700000|2020-11-10 04:15:00|8974.4|8972.9|8973.9|8972.4|8974.9|8973.4|8973.2|8971.8|419
1604982000000|2020-11-10 04:20:00|8973.8|8972.3|8972.8|8971.3|8975|8973.5|8972.1|8970.6|536
1604982300000|2020-11-10 04:25:00|8972.7|8971.2|8974.2|8972.7|8974.6|8973.3|8971.1|8969.6|352
1604982600000|2020-11-10 04:30:00|8974.3|8972.8|8973.9|8972.4|8974.6|8973.4|8972.7|8971.2|280
1604982900000|2020-11-10 04:35:00|8973.8|8972.3|8975.5|8974|8975.9|8974.6|8973.6|8972.3|251
1604983200000|2020-11-10 04:40:00|8975.7|8974.2|8976|8974.5|8976.7|8975.3|8975|8973.5|257
1604983500000|2020-11-10 04:45:00|8975.9|8974.4|8978.3|8976.8|8978.7|8977.6|8975.9|8974.4|320
1604983800000|2020-11-10 04:50:00|8978.4|8976.9|8977|8975.5|8978.4|8977.1|8976.2|8975|369
1604984100000|2020-11-10 04:55:00|8976.9|8975.4|8977|8975.5|8977.5|8976.3|8976.2|8975.2|356
1604984400000|2020-11-10 05:00:00|8976.9|8975.4|8975.6|8974.1|8977.5|8976.2|8975|8973.8|417
1604984700000|2020-11-10 05:05:00|8975.7|8974.2|8973.5|8972|8975.9|8974.8|8973.2|8971.7|331
1604985000000|2020-11-10 05:10:00|8973.6|8972.1|8973.5|8972|8974.7|8973.3|8973|8971.6|387
1604985300000|2020-11-10 05:15:00|8973.4|8971.9|8975.3|8973.8|8975.4|8974.2|8972.8|8971.5|433
1604985600000|2020-11-10 05:20:00|8975.2|8973.7|8975.3|8973.8|8975.4|8974.1|8974.1|8972.6|366
1604985900000|2020-11-10 05:25:00|8975.2|8973.7|8975.6|8974.1|8975.7|8974.5|8974.7|8973.4|210
1604986200000|2020-11-10 05:30:00|8975.7|8974.2|8973.6|8972.1|8975.8|8974.3|8973.5|8972.1|305
1604986500000|2020-11-10 05:35:00|8973.2|8972.3|8974.5|8973|8975.6|8974.3|8973.1|8971.7|381
1604986800000|2020-11-10 05:40:00|8974.7|8973.2|8975.4|8974.5|8975.9|8974.6|8973.4|8972.2|312
1604987100000|2020-11-10 05:45:00|8975.6|8974.7|8975.4|8973.9|8975.8|8974.7|8974.6|8973.2|343
1604987400000|2020-11-10 05:50:00|8975.3|8973.8|8972.9|8971.4|8975.4|8974.1|8972.2|8970.8|311
1604987700000|2020-11-10 05:55:00|8972.8|8971.3|8975.4|8974.5|8975.9|8974.7|8972.8|8971.3|318
1604988000000|2020-11-10 06:00:00|8975.7|8974.2|8975.9|8974.4|8976.3|8975|8974.7|8973.4|339
1604988300000|2020-11-10 06:05:00|8976|8974.5|8975.8|8974.3|8976.2|8975|8974.6|8973.5|217
1604988600000|2020-11-10 06:10:00|8975.6|8974.1|8973.2|8971.7|8975.7|8974.6|8972.3|8971.3|439
1604988900000|2020-11-10 06:15:00|8973.3|8971.8|8974.9|8973.4|8975|8973.8|8972.2|8971|341
1604989200000|2020-11-10 06:20:00|8974.8|8973.3|8975.4|8973.9|8975.9|8974.5|8973.8|8972.6|355
1604989500000|2020-11-10 06:25:00|8975|8974.1|8974.8|8973.3|8975.5|8974.3|8973.8|8972.6|314
1604989800000|2020-11-10 06:30:00|8974.7|8973.2|8972.3|8971.4|8974.8|8973.6|8972.3|8971.3|473
1604990100000|2020-11-10 06:35:00|8972.4|8971.5|8971.9|8971|8973.8|8972.5|8971.7|8970.4|465
1604990400000|2020-11-10 06:40:00|8972|8971.1|8969.2|8967.7|8972|8971.1|8967.6|8966.4|438
1604990700000|2020-11-10 06:45:00|8969.3|8967.8|8968.6|8967.1|8970|8968.9|8966.9|8965.7|441
1604991000000|2020-11-10 06:50:00|8968.3|8967.4|8967.8|8966.3|8969.8|8968.3|8967.1|8965.8|468
1604991300000|2020-11-10 06:55:00|8967.7|8966.2|8969.6|8968.1|8970.5|8969.3|8967.2|8965.8|486
1604991600000|2020-11-10 07:00:00|8969.5|8968|8967.3|8966.4|8970.9|8969.3|8967|8965.7|758
1604991900000|2020-11-10 07:05:00|8967.4|8966.5|8969.8|8968.9|8970.6|8969.6|8966.8|8965.4|650
1604992200000|2020-11-10 07:10:00|8969.9|8969|8975.1|8974.2|8975.1|8974.2|8969.8|8968.8|643
1604992500000|2020-11-10 07:15:00|8975|8974.1|8974.5|8973.6|8977.4|8976.2|8974.1|8973|775
1604992800000|2020-11-10 07:20:00|8974.6|8973.7|8975|8974.1|8975.9|8974.9|8973.2|8972.3|622
1604993100000|2020-11-10 07:25:00|8975.1|8974.2|8978.2|8977.3|8979.1|8977.9|8972.9|8971.5|873
1604993400000|2020-11-10 07:30:00|8978.1|8977.2|8976.9|8976|8978.4|8977.4|8974.4|8973.2|650
1604993700000|2020-11-10 07:35:00|8977|8976.1|8977.8|8976.9|8978.9|8977.7|8975.9|8975|648
1604994000000|2020-11-10 07:40:00|8977.7|8976.8|8977.7|8976.2|8978.2|8977.3|8974.3|8973.4|737
1604994300000|2020-11-10 07:45:00|8977.8|8976.3|8978.8|8977.9|8979.3|8978.4|8977.1|8976|647
1604994600000|2020-11-10 07:50:00|8978.9|8978|8971.5|8970.6|8979.8|8978.8|8971.4|8970.5|840
1604994900000|2020-11-10 07:55:00|8971.4|8970.5|8971.8|8970.3|8972.8|8971.9|8970.1|8968.9|719
1604995200000|2020-11-10 08:00:00|8971.6|8970.1|8964.3|8962.8|8972.7|8971.4|8964.1|8962.6|825
1604995500000|2020-11-10 08:05:00|8964.4|8962.9|8963.2|8962.3|8965.7|8964.8|8957.8|8956.3|764
1604995800000|2020-11-10 08:10:00|8963.1|8962.2|8963.8|8962.9|8965.4|8964.3|8960.3|8959.4|616
1604996100000|2020-11-10 08:15:00|8963.9|8963|8956.9|8955.4|8964.6|8963.4|8956.8|8955.4|889
1604996400000|2020-11-10 08:20:00|8956.8|8955.9|8955.1|8953.6|8959.6|8958.3|8950.4|8948.9|1216
1604996700000|2020-11-10 08:25:00|8954.9|8953.4|8956.7|8955.8|8958.2|8957.3|8953.9|8952.8|1001
1604997000000|2020-11-10 08:30:00|8956.5|8955.6|8960.8|8959.9|8961.8|8960.5|8954.9|8953.8|939
1604997300000|2020-11-10 08:35:00|8961|8960.1|8963.3|8962.4|8964.1|8962.9|8959.5|8958.4|864
1604997600000|2020-11-10 08:40:00|8963.1|8962.2|8962.6|8961.7|8964.3|8963.2|8960.6|8959.2|809
1604997900000|2020-11-10 08:45:00|8962.5|8961|8964.2|8963.3|8965.5|8964.4|8961.9|8960.4|789
1604998200000|2020-11-10 08:50:00|8964.3|8963.4|8961.3|8959.8|8964.5|8963.4|8960.4|8959.3|720
1604998500000|2020-11-10 08:55:00|8961.4|8959.9|8957.7|8956.2|8963.2|8962.3|8956.6|8955.6|812
1604998800000|2020-11-10 09:00:00|8957.6|8956.1|8958.6|8957.7|8959.6|8958.3|8955.3|8953.9|847
1604999100000|2020-11-10 09:05:00|8958.5|8957.6|8954.3|8952.8|8958.9|8957.9|8949.8|8948.6|780
1604999400000|2020-11-10 09:10:00|8954.2|8952.7|8953.5|8952|8954.5|8953.2|8951.9|8950.6|725
1604999700000|2020-11-10 09:15:00|8952.6|8951.7|8951.5|8950.6|8953.6|8952.7|8949.8|8948.5|660
1605000000000|2020-11-10 09:20:00|8951.4|8950.5|8953.4|8951.9|8954.4|8953.2|8949.9|8949|632
1605000300000|2020-11-10 09:25:00|8953.3|8951.8|8947.5|8946|8953.3|8951.8|8946.7|8945.5|678
1605000600000|2020-11-10 09:30:00|8946.9|8945.7|8947.4|8945.9|8948.3|8947|8943.2|8941.8|886
1605000900000|2020-11-10 09:35:00|8947.3|8945.8|8930.3|8929.4|8947.5|8946.2|8930|8929.1|977
1605001200000|2020-11-10 09:40:00|8930.4|8929.5|8922.9|8922|8930.4|8929.5|8922.1|8920.9|1073
1605001500000|2020-11-10 09:45:00|8922.8|8921.9|8915.1|8913.6|8923.7|8922.5|8914.4|8913.5|934
1605001800000|2020-11-10 09:50:00|8915|8913.5|8909.6|8908.1|8915.5|8914.3|8903.9|8902.8|1131
1605002100000|2020-11-10 09:55:00|8909.4|8908.5|8912.1|8909.8|8915.7|8914.8|8908.7|8907.6|895
1605002400000|2020-11-10 10:00:00|8912.3|8909.9|8910.8|8909.3|8912.7|8911.2|8904.9|8903.8|1037
1605002700000|2020-11-10 10:05:00|8910.7|8909.2|8914.3|8912.8|8915.5|8914.3|8910.5|8909.2|1226
1605003000000|2020-11-10 10:10:00|8914.4|8912.9|8912.2|8911.3|8915.7|8914.5|8910.2|8909|1126
1605003300000|2020-11-10 10:15:00|8912.1|8911.2|8914.6|8913.7|8914.8|8913.8|8910.3|8909.1|934
1605003600000|2020-11-10 10:20:00|8914.4|8913.5|8912.4|8911.5|8916.7|8915.6|8911.9|8910.8|921
1605003900000|2020-11-10 10:25:00|8912.5|8911.6|8915.4|8914.5|8916.3|8915.2|8911.8|8910.7|891
1605004200000|2020-11-10 10:30:00|8915.3|8914.4|8912|8911.1|8916.6|8915.6|8911.7|8910.6|901
1605004500000|2020-11-10 10:35:00|8912.1|8911.2|8914.1|8913.2|8915.3|8914.1|8910.8|8909.4|752
1605004800000|2020-11-10 10:40:00|8914.3|8913.4|8910.3|8909.4|8914.8|8913.6|8909.6|8908.5|822
1605005100000|2020-11-10 10:45:00|8910.2|8909.3|8897.2|8895.7|8910.2|8909.3|8892.5|8891|1063
1605005400000|2020-11-10 10:50:00|8897.1|8895.6|8900.2|8899.3|8902.5|8901.4|8896.8|8895.6|1005
1605005700000|2020-11-10 10:55:00|8900.3|8899.4|8896.2|8895.3|8900.4|8899.5|8894.7|8893.8|950
1605006000000|2020-11-10 11:00:00|8896.1|8895.2|8898.1|8897.2|8906|8904.5|8896.1|8895.2|1004
1605006300000|2020-11-10 11:05:00|8898.5|8897|8896.9|8896|8900.8|8899.5|8893|8892|862
1605006600000|2020-11-10 11:10:00|8897|8896.1|8894.9|8894|8898.4|8897.2|8894.7|8893.6|794
1605006900000|2020-11-10 11:15:00|8895|8894.1|8888.4|8887.5|8895.4|8894.5|8887.7|8886.6|862
1605007200000|2020-11-10 11:20:00|8888.6|8887.7|8891.2|8890.3|8892.9|8892|8884.4|8883.2|863
1605007500000|2020-11-10 11:25:00|8891|8890.1|8890.9|8889.4|8891.6|8890.7|8887.8|8886.7|883
1605007800000|2020-11-10 11:30:00|8890.8|8889.3|8895.8|8894.3|8898.1|8896.9|8889.8|8888.3|731
1605008100000|2020-11-10 11:35:00|8895.9|8894.4|8893.8|8892.3|8898.8|8897.6|8892.2|8891|837
1605008400000|2020-11-10 11:40:00|8893.5|8892.6|8894.2|8892.7|8897.9|8896.4|8892.1|8890.7|861
1605008700000|2020-11-10 11:45:00|8894.3|8892.8|8900.1|8899.2|8901.1|8899.9|8894.3|8892.8|754
1605009000000|2020-11-10 11:50:00|8900.2|8899.3|8904.5|8903.6|8906|8905.1|8900.2|8899.1|880
1605009300000|2020-11-10 11:55:00|8904.4|8903.5|8898.9|8898|8905.1|8904.2|8895|8893.8|799
1605009600000|2020-11-10 12:00:00|8899.6|8898.1|8901.1|8899.6|8901.3|8899.9|8894|8892.9|938
1605009900000|2020-11-10 12:05:00|8901.2|8899.7|8906.6|8905.1|8907.5|8906.5|8899.5|8898.4|868
1605010200000|2020-11-10 12:10:00|8906.8|8905.3|8915.4|8913.9|8919.3|8918.4|8906.1|8904.9|962
1605010500000|2020-11-10 12:15:00|8915.3|8913.8|8916|8914.5|8916|8914.8|8910.3|8909.3|843
1605010800000|2020-11-10 12:20:00|8916.1|8914.6|8919.6|8918.1|8920|8918.6|8914.3|8913.1|807
1605011100000|2020-11-10 12:25:00|8919.5|8918|8912|8911.1|8919.6|8918.4|8911|8909.5|817
1605011400000|2020-11-10 12:30:00|8911.9|8911|8915.2|8914.3|8917.7|8916.5|8911.8|8910.6|899
1605011700000|2020-11-10 12:35:00|8915.3|8914.4|8918.5|8917.6|8919.6|8918.4|8911.9|8910.6|830
1605012000000|2020-11-10 12:40:00|8918.6|8917.7|8920.1|8919.2|8921.7|8920.8|8917.4|8916|790
1605012300000|2020-11-10 12:45:00|8919.8|8918.9|8914.5|8913|8922.3|8921.2|8913.3|8912.1|841
1605012600000|2020-11-10 12:50:00|8914.4|8912.9|8911|8910.1|8915.5|8914.4|8911|8909.9|767
1605012900000|2020-11-10 12:55:00|8910.9|8909.4|8914.1|8912.6|8914.1|8912.6|8908.8|8907.6|878
1605013200000|2020-11-10 13:00:00|8913.5|8912.1|8915|8914.1|8915.2|8914.3|8909.2|8907.7|822
1605013500000|2020-11-10 13:05:00|8915.3|8913.8|8916.5|8915.6|8918.8|8917.8|8915|8913.8|808
1605013800000|2020-11-10 13:10:00|8916.6|8915.7|8919|8917.5|8919.4|8918|8916|8914.8|754
1605014100000|2020-11-10 13:15:00|8918.9|8917.4|8917.2|8916.3|8919.7|8918.8|8915.6|8914.4|747
1605014400000|2020-11-10 13:20:00|8917.3|8916.4|8919.6|8918.7|8920.1|8919.2|8915|8914|746
1605014700000|2020-11-10 13:25:00|8919.7|8918.8|8918.1|8917.2|8920.2|8919|8915.8|8914.6|841
1605015000000|2020-11-10 13:30:00|8918|8917.1|8919|8918.1|8920.5|8919.2|8916|8915.1|845
1605015300000|2020-11-10 13:35:00|8919.4|8917.9|8912.8|8911.9|8921|8920.1|8912|8911.1|909
1605015600000|2020-11-10 13:40:00|8913.2|8911.7|8917.6|8916.7|8917.8|8916.9|8911.9|8910.8|1062
1605015900000|2020-11-10 13:45:00|8917.8|8916.3|8925.1|8923.6|8925.6|8924.2|8917.3|8916.3|883
1605016200000|2020-11-10 13:50:00|8925.2|8923.7|8917.8|8916.3|8925.2|8923.7|8917.4|8916.3|746
1605016500000|2020-11-10 13:55:00|8917.7|8916.2|8921.2|8920.3|8923.7|8922.4|8915.1|8914.1|1046
1605016800000|2020-11-10 14:00:00|8921.3|8919.8|8922.6|8921.7|8922.9|8921.8|8918.1|8916.8|963
1605017100000|2020-11-10 14:05:00|8922.7|8921.8|8916.8|8915.9|8923.8|8922.9|8915.7|8914.8|859
1605017400000|2020-11-10 14:10:00|8916.7|8915.8|8914.1|8913.2|8918|8917.1|8913.5|8912.4|966
1605017700000|2020-11-10 14:15:00|8914.2|8913.3|8917.1|8916.2|8919|8917.7|8912.4|8911.4|803
1605018000000|2020-11-10 14:20:00|8916.9|8916|8918.9|8918|8922.5|8921.6|8916.8|8915.7|811
1605018300000|2020-11-10 14:25:00|8918.8|8917.9|8925.8|8924.3|8925.9|8924.4|8916.9|8915.8|681
1605018600000|2020-11-10 14:30:00|8925.4|8924.5|8921.8|8920.3|8925.5|8924.5|8921.4|8920.1|831
1605018900000|2020-11-10 14:35:00|8921.2|8920.5|8919.1|8918.2|8922.5|8921.2|8914.2|8912.9|791
1605019200000|2020-11-10 14:40:00|8919|8918.1|8916|8915.1|8920|8918.7|8915.4|8914.5|685
1605019500000|2020-11-10 14:45:00|8915.9|8915|8912.1|8911.2|8916.1|8915.2|8911.8|8910.5|890
1605019800000|2020-11-10 14:50:00|8912.2|8911.3|8909.6|8908.7|8912.7|8911.4|8906.2|8904.9|1120
1605020100000|2020-11-10 14:55:00|8909.7|8908.8|8912.2|8910.7|8912.3|8911|8907.8|8906.8|1038
1605020400000|2020-11-10 15:00:00|8912|8910.5|8911.6|8910.1|8917.3|8916.1|8909.5|8908|1110
1605020700000|2020-11-10 15:05:00|8911.5|8910|8912.1|8910.6|8917.2|8915.7|8908.5|8907.6|1361
1605021000000|2020-11-10 15:10:00|8912|8910.5|8911.5|8910.6|8912.8|8911.3|8907.8|8906.6|1115
1605021300000|2020-11-10 15:15:00|8911.6|8910.7|8913.3|8912.4|8915.5|8914.6|8909|8908|1180
1605021600000|2020-11-10 15:20:00|8913.6|8912.1|8917.4|8916.5|8918.3|8917.4|8912.5|8911.2|1075
1605021900000|2020-11-10 15:25:00|8917.6|8916.7|8917.5|8916.6|8918.5|8917.4|8914.3|8913.4|1068
1605022200000|2020-11-10 15:30:00|8917.8|8916.3|8919|8918.1|8921.2|8920|8916.6|8915.6|1100
1605022500000|2020-11-10 15:35:00|8919.3|8917.8|8925.5|8924|8926.9|8925.7|8917.9|8917|1045
1605022800000|2020-11-10 15:40:00|8925.4|8923.9|8925.2|8923.7|8927|8925.7|8923.1|8922.2|978
1605023100000|2020-11-10 15:45:00|8925.1|8923.6|8922.3|8921.4|8925.7|8924.8|8921.9|8920.6|1016
1605023400000|2020-11-10 15:50:00|8922.4|8920.9|8924.3|8922.8|8924.7|8923.5|8916.1|8914.6|828
1605023700000|2020-11-10 15:55:00|8924|8923.1|8922.1|8920.6|8925.5|8924.6|8916.2|8915|1082
1605024000000|2020-11-10 16:00:00|8922|8920.5|8929.7|8928.2|8932.5|8931.1|8921.6|8920.4|1006
1605024300000|2020-11-10 16:05:00|8929.5|8928.6|8933.9|8932.4|8934.8|8933.9|8928.5|8927|882
1605024600000|2020-11-10 16:10:00|8934|8932.5|8936.8|8935.3|8937.8|8936.5|8930.6|8929.6|709
1605024900000|2020-11-10 16:15:00|8936.5|8935.6|8937.3|8936.4|8938.2|8937.2|8933|8931.7|657
1605025200000|2020-11-10 16:20:00|8937.2|8936.3|8938.2|8937.3|8940.4|8939.5|8937.1|8936.2|592
1605025500000|2020-11-10 16:25:00|8938.3|8937.4|8938.1|8936.6|8939.7|8938.8|8937.3|8936.4|660
1605025800000|2020-11-10 16:30:00|8937.8|8936.9|8936.6|8935.7|8938.8|8937.8|8935.8|8934.9|658
1605026100000|2020-11-10 16:35:00|8936.5|8935.6|8929.6|8928.7|8936.7|8935.8|8929.3|8928.1|742
1605026400000|2020-11-10 16:40:00|8929.7|8928.8|8928.5|8927.6|8932.3|8931.4|8928|8927.1|744
1605026700000|2020-11-10 16:45:00|8928.6|8927.7|8924.4|8923.5|8929.5|8928.5|8924.2|8923.3|701
1605027000000|2020-11-10 16:50:00|8924.5|8923.6|8921.9|8921|8925.5|8924.6|8920.7|8919.8|747
1605027300000|2020-11-10 16:55:00|8922.1|8921.2|8924.6|8923.7|8926|8925.1|8922|8921.1|691
1605027600000|2020-11-10 17:00:00|8924.5|8923.6|8925.6|8924.7|8927.7|8926.6|8924.2|8923.3|710
1605027900000|2020-11-10 17:05:00|8925.7|8924.8|8923.1|8922.2|8926.7|8925.8|8922.3|8921.2|654
1605028200000|2020-11-10 17:10:00|8923|8922.1|8920.9|8920|8925.8|8924.9|8920.2|8919.2|588
1605028500000|2020-11-10 17:15:00|8920.8|8919.9|8918.7|8917.2|8923.8|8922.9|8917.3|8916.2|645
1605028800000|2020-11-10 17:20:00|8918.6|8917.1|8919.5|8918.6|8922|8920.8|8918.4|8917|615
1605029100000|2020-11-10 17:25:00|8919.6|8918.7|8923.1|8921.6|8923.2|8921.9|8919.5|8918.6|582
1605029400000|2020-11-10 17:30:00|8923|8921.5|8923.4|8922.5|8923.7|8922.8|8920.4|8919.5|661
1605029700000|2020-11-10 17:35:00|8923.3|8922.4|8923.8|8922.9|8923.9|8923|8921.6|8920.7|605
1605030000000|2020-11-10 17:40:00|8923.5|8922.6|8921.6|8920.7|8924.5|8923.6|8921.1|8920.2|499
1605030300000|2020-11-10 17:45:00|8921.7|8920.8|8920.4|8919.5|8922.5|8921.5|8919.2|8918.3|535
1605030600000|2020-11-10 17:50:00|8920.3|8919.4|8924.5|8923.6|8925|8923.8|8919.9|8918.8|474
1605030900000|2020-11-10 17:55:00|8924.4|8923.5|8930.1|8929.2|8930.1|8929.2|8924.3|8923.1|611
1605031200000|2020-11-10 18:00:00|8930|8929.1|8927.6|8926.7|8930.3|8929.2|8927|8925.8|485
1605031500000|2020-11-10 18:05:00|8927.5|8926.6|8925.2|8923.7|8928.4|8927.4|8924.7|8923.6|572
1605031800000|2020-11-10 18:10:00|8925.1|8923.6|8923.2|8922.3|8926.1|8925.2|8922.9|8921.8|505
1605032100000|2020-11-10 18:15:00|8923.4|8922.5|8923.7|8922.8|8924.3|8923.1|8921.9|8921|404
1605032400000|2020-11-10 18:20:00|8924|8922.5|8923.4|8922.5|8924.9|8923.7|8922.7|8921.6|422
1605032700000|2020-11-10 18:25:00|8923.3|8922.4|8926|8925.1|8926.7|8925.6|8922.9|8922|657
1605033000000|2020-11-10 18:30:00|8926.2|8925.3|8925.1|8924.2|8927.3|8926.1|8925|8924.1|586
1605033300000|2020-11-10 18:35:00|8925|8924.1|8922.8|8921.9|8925.7|8924.5|8922.6|8921.3|524
1605033600000|2020-11-10 18:40:00|8923.1|8921.6|8921.5|8920.6|8923.3|8922.3|8921|8920|408
1605033900000|2020-11-10 18:45:00|8921.6|8920.7|8920.8|8919.9|8923.1|8921.9|8920.5|8919.6|342
1605034200000|2020-11-10 18:50:00|8920.9|8920|8919.8|8918.9|8920.9|8920|8918.5|8917.5|330
1605034500000|2020-11-10 18:55:00|8920|8918.5|8924.4|8923.5|8924.9|8923.7|8919.6|8918.5|542
1605034800000|2020-11-10 19:00:00|8924.3|8923.4|8924.5|8923.6|8926.6|8925.7|8923.4|8922.5|628
1605035100000|2020-11-10 19:05:00|8924.3|8923.4|8926.6|8925.7|8926.7|8925.8|8923.4|8922.2|478
1605035400000|2020-11-10 19:10:00|8926.7|8925.8|8927.7|8926.8|8928.4|8927.2|8926.1|8925.2|472
1605035700000|2020-11-10 19:15:00|8927.8|8926.9|8927.3|8926.4|8928|8927|8926.2|8925.3|475
1605036000000|2020-11-10 19:20:00|8927.4|8926.5|8921.6|8920.7|8928.1|8926.8|8920.4|8919.5|625
1605036300000|2020-11-10 19:25:00|8921.7|8920.8|8923.3|8922.4|8923.3|8922.4|8920.6|8919.5|535
1605036600000|2020-11-10 19:30:00|8923.2|8922.3|8923.6|8922.1|8923.6|8922.5|8920.9|8919.7|592
1605036900000|2020-11-10 19:35:00|8923.5|8922|8922.6|8921.1|8923.6|8922.7|8922|8920.8|559
1605037200000|2020-11-10 19:40:00|8922.5|8921|8921|8920.1|8923.1|8922.1|8921|8920|530
1605037500000|2020-11-10 19:45:00|8920.7|8919.8|8919.2|8917.7|8921.4|8920.3|8918.5|8917.4|658
1605037800000|2020-11-10 19:50:00|8919.1|8917.6|8914.8|8913.9|8919.3|8918.2|8914.5|8913.6|517
1605038100000|2020-11-10 19:55:00|8914.7|8913.8|8914.5|8913.6|8915.1|8914.2|8912.7|8911.6|544
1605038400000|2020-11-10 20:00:00|8914.3|8913.4|8915|8914.1|8917.4|8916.5|8913.8|8912.9|660
1605038700000|2020-11-10 20:05:00|8915.1|8914.2|8916.9|8916|8917.3|8916.3|8914.2|8913.1|650
1605039000000|2020-11-10 20:10:00|8916.8|8915.9|8915.4|8914.5|8916.9|8916|8915|8913.8|532
1605039300000|2020-11-10 20:15:00|8915.8|8914.3|8913.7|8912.8|8915.8|8914.7|8913.5|8912.4|497
1605039600000|2020-11-10 20:20:00|8913.6|8912.7|8912.4|8911.5|8915.3|8914.4|8912.3|8911.1|370
1605039900000|2020-11-10 20:25:00|8912.5|8911.6|8913.3|8912.4|8914.1|8912.9|8911.4|8910.4|491
1605040200000|2020-11-10 20:30:00|8913.2|8912.3|8912.7|8911.8|8914.2|8913.3|8912.2|8911.1|511
1605040500000|2020-11-10 20:35:00|8912.6|8911.7|8911.1|8909.6|8912.8|8911.8|8909.4|8908.5|465
1605040800000|2020-11-10 20:40:00|8910.9|8910|8913.1|8912.2|8913.9|8913|8910.8|8909.8|426
1605041100000|2020-11-10 20:45:00|8913|8912.1|8913.2|8912.3|8913.8|8912.8|8912.4|8911.4|439
1605041400000|2020-11-10 20:50:00|8913.1|8912.2|8910.6|8909.7|8913.1|8912.2|8909.6|8908.7|358
1605041700000|2020-11-10 20:55:00|8910.7|8909.8|8914.3|8913.4|8915.2|8914.3|8909.4|8908.5|702
1605042000000|2020-11-10 21:00:00|8913.9|8913|8910.9|8909.4|8914.2|8913.2|8910.4|8909.3|443
1605042300000|2020-11-10 21:05:00|8910.8|8909.3|8912.3|8910.8|8912.7|8911.4|8910.7|8909.3|293
1605042600000|2020-11-10 21:10:00|8912.5|8911|8911|8909.5|8913|8911.6|8910.3|8909|192
1605042900000|2020-11-10 21:15:00|8911.1|8909.6|8907.4|8906.5|8912|8910.5|8906.6|8905.1|275
1605043200000|2020-11-10 21:20:00|8907.6|8906.1|8907.1|8905.6|8908.6|8907.4|8905.9|8904.6|181
1605043500000|2020-11-10 21:25:00|8907.2|8905.7|8906.7|8905.2|8908.6|8907.1|8905.8|8904.6|270
1605043800000|2020-11-10 21:30:00|8906.5|8905|8904.1|8902.6|8907.1|8905.9|8903.9|8902.5|349
1605044100000|2020-11-10 21:35:00|8904.2|8902.7|8903.3|8901.8|8904.4|8902.9|8902.9|8901.6|359
1605044400000|2020-11-10 21:40:00|8903.2|8901.7|8902.1|8900.6|8903.6|8902.1|8901.5|8900.2|262
1605044700000|2020-11-10 21:45:00|8901.9|8900.4|8903|8901.5|8903.7|8902.3|8901|8899.7|306
1605045000000|2020-11-10 21:50:00|8902.9|8901.4|8901.5|8900|8904|8902.5|8901.3|8899.9|327
1605045300000|2020-11-10 21:55:00|8901.8|8900.3|8907.4|8900.6|8911.2|8902.5|8901.4|8894|591
1605045600000|2020-11-10 22:00:00|8907.5|8900.1|8911.7|8903|8911.7|8903|8907.4|8899.7|76
1605045900000|2020-11-10 22:05:00|8911.4|8899.7|8911.2|8905|8913.2|8905.4|8909.1|8899|277
1605046200000|2020-11-10 22:10:00|8910.6|8904.7|8912.8|8904.5|8913.5|8905.8|8910.5|8901|323
1605046500000|2020-11-10 22:15:00|8913.1|8905|8915.4|8903.6|8916.8|8906|8909.1|8902.4|391
1605046800000|2020-11-10 22:20:00|8915.5|8903.5|8914.9|8905.6|8916|8905.6|8911.7|8903|315
1605047100000|2020-11-10 22:25:00|8914.3|8905.7|8914.6|8904.8|8915.3|8906.2|8912.1|8903.4|250
1605047400000|2020-11-10 22:30:00|8914.7|8904.5|8910|8903.6|8916.3|8906.7|8908.6|8901.6|441
1605047700000|2020-11-10 22:35:00|8909.7|8903.7|8911.7|8902.9|8911.7|8905.3|8907.4|8901.2|257
1605048000000|2020-11-10 22:40:00|8911.5|8903|8910.4|8904.7|8915.3|8906.6|8908.2|8900.7|594
1605048300000|2020-11-10 22:45:00|8910.5|8905.1|8911.1|8906.5|8914|8906.5|8908.6|8903.2|504
1605048600000|2020-11-10 22:50:00|8911.3|8906.6|8912.1|8904.5|8912.9|8906.9|8909.9|8903.7|805
1605048900000|2020-11-10 22:55:00|8911.9|8904.6|8910|8904.6|8912.4|8906.2|8908.4|8903.6|557
1605049200000|2020-11-10 23:00:00|8909.8|8904.7|8908.2|8905.6|8911.9|8906.5|8907.4|8902.6|683
1605049500000|2020-11-10 23:05:00|8908.1|8905.7|8909.5|8908|8909.5|8908|8907.5|8905.6|333
1605049800000|2020-11-10 23:10:00|8909.4|8907.9|8910.2|8908.7|8911.2|8909.7|8909.2|8907.7|204
1605050100000|2020-11-10 23:15:00|8910.3|8908.8|8911.2|8909.7|8911.3|8909.8|8909.8|8908.3|188
1605050400000|2020-11-10 23:20:00|8911.3|8909.8|8912.5|8911|8912.8|8911.3|8910.9|8909.4|298
1605050700000|2020-11-10 23:25:00|8912.4|8910.9|8912.1|8910.6|8912.6|8911.1|8911.1|8909.7|207
1605051000000|2020-11-10 23:30:00|8912|8910.5|8912.9|8911.4|8913|8911.5|8911.7|8910.2|173
1605051300000|2020-11-10 23:35:00|8912.8|8911.3|8912.3|8910.8|8913.9|8912.4|8911.4|8909.9|267
1605051600000|2020-11-10 23:40:00|8912.4|8910.9|8911.3|8909.8|8912.5|8911|8911|8909.5|162
1605051900000|2020-11-10 23:45:00|8911.2|8909.7|8911.3|8909.8|8911.6|8910.1|8910.9|8909.4|125
1605052200000|2020-11-10 23:50:00|8911.2|8909.7|8911.5|8910|8911.9|8910.4|8911|8909.5|157
1605052500000|2020-11-10 23:55:00|8911.4|8909.9|8913.2|8911.7|8913.6|8912.1|8911.4|8909.9|239
1604966400000|2020-11-10 00:00:00|8979.7|8978.2|8973.7|8972.2|8980.5|8979|8973.1|8971.6|645
1604966700000|2020-11-10 00:05:00|8973.8|8972.3|8971.3|8969.8|8974.2|8972.7|8970.5|8969.2|356
1604967000000|2020-11-10 00:10:00|8971.4|8969.9|8971.1|8969.6|8972.2|8970.7|8971|8969.6|332
1604967300000|2020-11-10 00:15:00|8970.7|8969.8|8972.3|8970.8|8972.4|8970.9|8968.8|8967.6|433
1604967600000|2020-11-10 00:20:00|8972.4|8970.9|8973.3|8971.8|8976.3|8974.8|8970.6|8969.2|662
1604967900000|2020-11-10 00:25:00|8973.4|8971.9|8972|8970.5|8973.5|8972.1|8971.6|8970.1|536
1604968200000|2020-11-10 00:30:00|8971.9|8970.4|8974|8972.5|8974.5|8973.3|8971.6|8970.1|586
1604968500000|2020-11-10 00:35:00|8973.9|8972.4|8974.3|8973.4|8975|8973.7|8973.1|8971.9|433
1604968800000|2020-11-10 00:40:00|8974.5|8973.6|8976.8|8975.3|8977|8975.6|8974.4|8972.9|443
1604969100000|2020-11-10 00:45:00|8976.7|8975.2|8976.8|8975.3|8977.7|8976.2|8975.4|8973.9|402
1604969400000|2020-11-10 00:50:00|8976.6|8975.1|8973.2|8971.7|8976.9|8975.6|8972.7|8971.2|474
1604969700000|2020-11-10 00:55:00|8973.1|8971.6|8973.2|8971.7|8973.7|8972.2|8972.1|8970.6|418
1604970000000|2020-11-10 01:00:00|8973.1|8971.6|8973.1|8971.6|8973.9|8972.5|8970.3|8969|657
1604970300000|2020-11-10 01:05:00|8973|8971.5|8973.4|8971.9|8973.9|8972.8|8971.1|8969.8|602
1604970600000|2020-11-10 01:10:00|8973.5|8972|8973.7|8972.2|8974.5|8973|8973.3|8971.9|367
1604970900000|2020-11-10 01:15:00|8973.6|8972.1|8973.5|8972|8975.3|8973.8|8972.8|8971.3|601
1604971200000|2020-11-10 01:20:00|8973.6|8972.1|8971|8969.5|8974|8972.5|8970.2|8968.9|517
1604971500000|2020-11-10 01:25:00|8971.1|8969.6|8970.1|8968.6|8972.2|8970.7|8969.3|8968.1|407
1604971800000|2020-11-10 01:30:00|8970.2|8968.7|8971.3|8969.8|8972|8970.7|8970.1|8968.6|445
1604972100000|2020-11-10 01:35:00|8971.2|8969.7|8968.6|8967.1|8971.8|8970.5|8967.9|8966.8|587
1604972400000|2020-11-10 01:40:00|8968.5|8967|8971.3|8969.8|8971.8|8970.5|8968.4|8966.9|454
1604972700000|2020-11-10 01:45:00|8971.4|8969.9|8971.2|8970.3|8972|8970.7|8969.4|8968.5|439
1604973000000|2020-11-10 01:50:00|8971.5|8970|8972|8970.5|8972.4|8971.3|8970.6|8969.4|407
1604973300000|2020-11-10 01:55:00|8972.2|8970.7|8970.1|8969.2|8972.8|8971.5|8969.9|8968.7|466
1604973600000|2020-11-10 02:00:00|8970|8969.1|8969.1|8967.6|8970.6|8969.4|8968|8966.9|660
1604973900000|2020-11-10 02:05:00|8968.9|8968|8969.5|8968|8970.9|8969.5|8968|8966.6|559
1604974200000|2020-11-10 02:10:00|8969.4|8967.9|8970.6|8969.1|8972.7|8971.6|8968.8|8967.3|521
1604974500000|2020-11-10 02:15:00|8970.5|8969|8971.3|8970.4|8971.8|8970.6|8969.3|8968.3|412
1604974800000|2020-11-10 02:20:00|8971.4|8970.5|8972.1|8970.6|8972.3|8971.2|8970.5|8969.3|443
1604975100000|2020-11-10 02:25:00|8971.8|8970.9|8973.8|8972.3|8974.3|8972.9|8971.6|8970.4|450
1604975400000|2020-11-10 02:30:00|8973.9|8972.4|8973.3|8972.4|8974|8972.5|8971.8|8970.8|413
1604975700000|2020-11-10 02:35:00|8973.1|8972.2|8975.2|8973.7|8975.2|8973.9|8972.7|8971.5|601
1604976000000|2020-11-10 02:40:00|8975.1|8973.6|8973.9|8972.4|8975.4|8974.2|8973.2|8971.9|519
1604976300000|2020-11-10 02:45:00|8973.8|8972.3|8973.5|8972|8974.2|8973|8972.7|8971.4|393
1604976600000|2020-11-10 02:50:00|8973.6|8972.1|8974.2|8972.7|8974.7|8973.6|8973.2|8971.8|417
1604976900000|2020-11-10 02:55:00|8974.1|8972.6|8972.6|8971.1|8974.1|8972.9|8971.3|8969.8|518
1604977200000|2020-11-10 03:00:00|8972.7|8971.2|8971|8969.5|8973.1|8971.9|8969.8|8968.4|648
1604977500000|2020-11-10 03:05:00|8970.9|8969.4|8970.8|8969.3|8971.8|8970.6|8970|8968.7|475
1604977800000|2020-11-10 03:10:00|8970.9|8969.4|8971.7|8970.2|8971.8|8970.3|8969.9|8968.8|452
1604978100000|2020-11-10 03:15:00|8971.6|8970.1|8972.9|8971.4|8973.9|8973|8971.6|8970.1|458
1604978400000|2020-11-10 03:20:00|8972.8|8971.3|8971.5|8970|8972.9|8971.5|8970.1|8969|289
1604978700000|2020-11-10 03:25:00|8971.6|8970.1|8971.6|8970.1|8971.8|8970.6|8970.4|8969|315
1604979000000|2020-11-10 03:30:00|8971.3|8970.4|8972.8|8971.3|8973.9|8972.4|8971.1|8970|310
1604979300000|2020-11-10 03:35:00|8972.9|8971.4|8974.8|8973.3|8975.5|8974.1|8972.2|8970.9|466
1604979600000|2020-11-10 03:40:00|8974.9|8973.4|8975.7|8974.2|8976.5|8975.3|8974|8972.6|369
1604979900000|2020-11-10 03:45:00|8975.8|8974.3|8976.9|8975.4|8977.1|8975.6|8974.8|8973.3|299
1604980200000|2020-11-10 03:50:00|8976.8|8975.3|8975.8|8974.3|8977.9|8976.4|8975.8|8974.3|435
1604980500000|2020-11-10 03:55:00|8975.9|8974.4|8975.5|8974|8977.2|8975.7|8974.7|8973.5|454
1604980800000|2020-11-10 04:00:00|8975.4|8973.9|8976.7|8975.2|8977.6|8976.5|8974.8|8973.6|516
1604981100000|2020-11-10 04:05:00|8976.8|8975.3|8974.1|8972.6|8976.8|8975.3|8973.4|8972.1|444
1604981400000|2020-11-10 04:10:00|8974|8972.5|8974.3|8972.8|8975.4|8974.1|8973.3|8972.1|315
1604981700000|2020-11-10 04:15:00|8974.4|8972.9|8973.9|8972.4|8974.9|8973.4|8973.2|8971.8|419
1604982000000|2020-11-10 04:20:00|8973.8|8972.3|8972.8|8971.3|8975|8973.5|8972.1|8970.6|536
1604982300000|2020-11-10 04:25:00|8972.7|8971.2|8974.2|8972.7|8974.6|8973.3|8971.1|8969.6|352
1604982600000|2020-11-10 04:30:00|8974.3|8972.8|8973.9|8972.4|8974.6|8973.4|8972.7|8971.2|280
1604982900000|2020-11-10 04:35:00|8973.8|8972.3|8975.5|8974|8975.9|8974.6|8973.6|8972.3|251
1604983200000|2020-11-10 04:40:00|8975.7|8974.2|8976|8974.5|8976.7|8975.3|8975|8973.5|257
1604983500000|2020-11-10 04:45:00|8975.9|8974.4|8978.3|8976.8|8978.7|8977.6|8975.9|8974.4|320
1604983800000|2020-11-10 04:50:00|8978.4|8976.9|8977|8975.5|8978.4|8977.1|8976.2|8975|369
1604984100000|2020-11-10 04:55:00|8976.9|8975.4|8977|8975.5|8977.5|8976.3|8976.2|8975.2|356
1604984400000|2020-11-10 05:00:00|8976.9|8975.4|8975.6|8974.1|8977.5|8976.2|8975|8973.8|417
1604984700000|2020-11-10 05:05:00|8975.7|8974.2|8973.5|8972|8975.9|8974.8|8973.2|8971.7|331
1604985000000|2020-11-10 05:10:00|8973.6|8972.1|8973.5|8972|8974.7|8973.3|8973|8971.6|387
1604985300000|2020-11-10 05:15:00|8973.4|8971.9|8975.3|8973.8|8975.4|8974.2|8972.8|8971.5|433
1604985600000|2020-11-10 05:20:00|8975.2|8973.7|8975.3|8973.8|8975.4|8974.1|8974.1|8972.6|366
1604985900000|2020-11-10 05:25:00|8975.2|8973.7|8975.6|8974.1|8975.7|8974.5|8974.7|8973.4|210
1604986200000|2020-11-10 05:30:00|8975.7|8974.2|8973.6|8972.1|8975.8|8974.3|8973.5|8972.1|305
1604986500000|2020-11-10 05:35:00|8973.2|8972.3|8974.5|8973|8975.6|8974.3|8973.1|8971.7|381
1604986800000|2020-11-10 05:40:00|8974.7|8973.2|8975.4|8974.5|8975.9|8974.6|8973.4|8972.2|312
1604987100000|2020-11-10 05:45:00|8975.6|8974.7|8975.4|8973.9|8975.8|8974.7|8974.6|8973.2|343
1604987400000|2020-11-10 05:50:00|8975.3|8973.8|8972.9|8971.4|8975.4|8974.1|8972.2|8970.8|311
1604987700000|2020-11-10 05:55:00|8972.8|8971.3|8975.4|8974.5|8975.9|8974.7|8972.8|8971.3|318
1604988000000|2020-11-10 06:00:00|8975.7|8974.2|8975.9|8974.4|8976.3|8975|8974.7|8973.4|339
1604988300000|2020-11-10 06:05:00|8976|8974.5|8975.8|8974.3|8976.2|8975|8974.6|8973.5|217
1604988600000|2020-11-10 06:10:00|8975.6|8974.1|8973.2|8971.7|8975.7|8974.6|8972.3|8971.3|439
1604988900000|2020-11-10 06:15:00|8973.3|8971.8|8974.9|8973.4|8975|8973.8|8972.2|8971|341
1604989200000|2020-11-10 06:20:00|8974.8|8973.3|8975.4|8973.9|8975.9|8974.5|8973.8|8972.6|355
1604989500000|2020-11-10 06:25:00|8975|8974.1|8974.8|8973.3|8975.5|8974.3|8973.8|8972.6|314
1604989800000|2020-11-10 06:30:00|8974.7|8973.2|8972.3|8971.4|8974.8|8973.6|8972.3|8971.3|473
1604990100000|2020-11-10 06:35:00|8972.4|8971.5|8971.9|8971|8973.8|8972.5|8971.7|8970.4|465
1604990400000|2020-11-10 06:40:00|8972|8971.1|8969.2|8967.7|8972|8971.1|8967.6|8966.4|438
1604990700000|2020-11-10 06:45:00|8969.3|8967.8|8968.6|8967.1|8970|8968.9|8966.9|8965.7|441
1604991000000|2020-11-10 06:50:00|8968.3|8967.4|8967.8|8966.3|8969.8|8968.3|8967.1|8965.8|468
1604991300000|2020-11-10 06:55:00|8967.7|8966.2|8969.6|8968.1|8970.5|8969.3|8967.2|8965.8|486
1604991600000|2020-11-10 07:00:00|8969.5|8968|8967.3|8966.4|8970.9|8969.3|8967|8965.7|758
1604991900000|2020-11-10 07:05:00|8967.4|8966.5|8969.8|8968.9|8970.6|8969.6|8966.8|8965.4|650
1604992200000|2020-11-10 07:10:00|8969.9|8969|8975.1|8974.2|8975.1|8974.2|8969.8|8968.8|643
1604992500000|2020-11-10 07:15:00|8975|8974.1|8974.5|8973.6|8977.4|8976.2|8974.1|8973|775
1604992800000|2020-11-10 07:20:00|8974.6|8973.7|8975|8974.1|8975.9|8974.9|8973.2|8972.3|622
1604993100000|2020-11-10 07:25:00|8975.1|8974.2|8978.2|8977.3|8979.1|8977.9|8972.9|8971.5|873
1604993400000|2020-11-10 07:30:00|8978.1|8977.2|8976.9|8976|8978.4|8977.4|8974.4|8973.2|650
1604993700000|2020-11-10 07:35:00|8977|8976.1|8977.8|8976.9|8978.9|8977.7|8975.9|8975|648
1604994000000|2020-11-10 07:40:00|8977.7|8976.8|8977.7|8976.2|8978.2|8977.3|8974.3|8973.4|737
1604994300000|2020-11-10 07:45:00|8977.8|8976.3|8978.8|8977.9|8979.3|8978.4|8977.1|8976|647
1604994600000|2020-11-10 07:50:00|8978.9|8978|8971.5|8970.6|8979.8|8978.8|8971.4|8970.5|840
1604994900000|2020-11-10 07:55:00|8971.4|8970.5|8971.8|8970.3|8972.8|8971.9|8970.1|8968.9|719
1604995200000|2020-11-10 08:00:00|8971.6|8970.1|8964.3|8962.8|8972.7|8971.4|8964.1|8962.6|825
1604995500000|2020-11-10 08:05:00|8964.4|8962.9|8963.2|8962.3|8965.7|8964.8|8957.8|8956.3|764
1604995800000|2020-11-10 08:10:00|8963.1|8962.2|8963.8|8962.9|8965.4|8964.3|8960.3|8959.4|616
1604996100000|2020-11-10 08:15:00|8963.9|8963|8956.9|8955.4|8964.6|8963.4|8956.8|8955.4|889
1604996400000|2020-11-10 08:20:00|8956.8|8955.9|8955.1|8953.6|8959.6|8958.3|8950.4|8948.9|1216
1604996700000|2020-11-10 08:25:00|8954.9|8953.4|8956.7|8955.8|8958.2|8957.3|8953.9|8952.8|1001
1604997000000|2020-11-10 08:30:00|8956.5|8955.6|8960.8|8959.9|8961.8|8960.5|8954.9|8953.8|939
1604997300000|2020-11-10 08:35:00|8961|8960.1|8963.3|8962.4|8964.1|8962.9|8959.5|8958.4|864
1604997600000|2020-11-10 08:40:00|8963.1|8962.2|8962.6|8961.7|8964.3|8963.2|8960.6|8959.2|809
1604997900000|2020-11-10 08:45:00|8962.5|8961|8964.2|8963.3|8965.5|8964.4|8961.9|8960.4|789
1604998200000|2020-11-10 08:50:00|8964.3|8963.4|8961.3|8959.8|8964.5|8963.4|8960.4|8959.3|720
1604998500000|2020-11-10 08:55:00|8961.4|8959.9|8957.7|8956.2|8963.2|8962.3|8956.6|8955.6|812
1604998800000|2020-11-10 09:00:00|8957.6|8956.1|8958.6|8957.7|8959.6|8958.3|8955.3|8953.9|847
1604999100000|2020-11-10 09:05:00|8958.5|8957.6|8954.3|8952.8|8958.9|8957.9|8949.8|8948.6|780
1604999400000|2020-11-10 09:10:00|8954.2|8952.7|8953.5|8952|8954.5|8953.2|8951.9|8950.6|725
1604999700000|2020-11-10 09:15:00|8952.6|8951.7|8951.5|8950.6|8953.6|8952.7|8949.8|8948.5|660
1605000000000|2020-11-10 09:20:00|8951.4|8950.5|8953.4|8951.9|8954.4|8953.2|8949.9|8949|632
1605000300000|2020-11-10 09:25:00|8953.3|8951.8|8947.5|8946|8953.3|8951.8|8946.7|8945.5|678
1605000600000|2020-11-10 09:30:00|8946.9|8945.7|8947.4|8945.9|8948.3|8947|8943.2|8941.8|886
1605000900000|2020-11-10 09:35:00|8947.3|8945.8|8930.3|8929.4|8947.5|8946.2|8930|8929.1|977
1605001200000|2020-11-10 09:40:00|8930.4|8929.5|8922.9|8922|8930.4|8929.5|8922.1|8920.9|1073
1605001500000|2020-11-10 09:45:00|8922.8|8921.9|8915.1|8913.6|8923.7|8922.5|8914.4|8913.5|934
1605001800000|2020-11-10 09:50:00|8915|8913.5|8909.6|8908.1|8915.5|8914.3|8903.9|8902.8|1131
1605002100000|2020-11-10 09:55:00|8909.4|8908.5|8912.1|8909.8|8915.7|8914.8|8908.7|8907.6|895
1605002400000|2020-11-10 10:00:00|8912.3|8909.9|8910.8|8909.3|8912.7|8911.2|8904.9|8903.8|1037
1605002700000|2020-11-10 10:05:00|8910.7|8909.2|8914.3|8912.8|8915.5|8914.3|8910.5|8909.2|1226
1605003000000|2020-11-10 10:10:00|8914.4|8912.9|8912.2|8911.3|8915.7|8914.5|8910.2|8909|1126
1605003300000|2020-11-10 10:15:00|8912.1|8911.2|8914.6|8913.7|8914.8|8913.8|8910.3|8909.1|934
1605003600000|2020-11-10 10:20:00|8914.4|8913.5|8912.4|8911.5|8916.7|8915.6|8911.9|8910.8|921
1605003900000|2020-11-10 10:25:00|8912.5|8911.6|8915.4|8914.5|8916.3|8915.2|8911.8|8910.7|891
1605004200000|2020-11-10 10:30:00|8915.3|8914.4|8912|8911.1|8916.6|8915.6|8911.7|8910.6|901
1605004500000|2020-11-10 10:35:00|8912.1|8911.2|8914.1|8913.2|8915.3|8914.1|8910.8|8909.4|752
1605004800000|2020-11-10 10:40:00|8914.3|8913.4|8910.3|8909.4|8914.8|8913.6|8909.6|8908.5|822
1605005100000|2020-11-10 10:45:00|8910.2|8909.3|8897.2|8895.7|8910.2|8909.3|8892.5|8891|1063
1605005400000|2020-11-10 10:50:00|8897.1|8895.6|8900.2|8899.3|8902.5|8901.4|8896.8|8895.6|1005
1605005700000|2020-11-10 10:55:00|8900.3|8899.4|8896.2|8895.3|8900.4|8899.5|8894.7|8893.8|950
1605006000000|2020-11-10 11:00:00|8896.1|8895.2|8898.1|8897.2|8906|8904.5|8896.1|8895.2|1004
1605006300000|2020-11-10 11:05:00|8898.5|8897|8896.9|8896|8900.8|8899.5|8893|8892|862
1605006600000|2020-11-10 11:10:00|8897|8896.1|8894.9|8894|8898.4|8897.2|8894.7|8893.6|794
1605006900000|2020-11-10 11:15:00|8895|8894.1|8888.4|8887.5|8895.4|8894.5|8887.7|8886.6|862
1605007200000|2020-11-10 11:20:00|8888.6|8887.7|8891.2|8890.3|8892.9|8892|8884.4|8883.2|863
1605007500000|2020-11-10 11:25:00|8891|8890.1|8890.9|8889.4|8891.6|8890.7|8887.8|8886.7|883
1605007800000|2020-11-10 11:30:00|8890.8|8889.3|8895.8|8894.3|8898.1|8896.9|8889.8|8888.3|731
1605008100000|2020-11-10 11:35:00|8895.9|8894.4|8893.8|8892.3|8898.8|8897.6|8892.2|8891|837
1605008400000|2020-11-10 11:40:00|8893.5|8892.6|8894.2|8892.7|8897.9|8896.4|8892.1|8890.7|861
1605008700000|2020-11-10 11:45:00|8894.3|8892.8|8900.1|8899.2|8901.1|8899.9|8894.3|8892.8|754
1605009000000|2020-11-10 11:50:00|8900.2|8899.3|8904.5|8903.6|8906|8905.1|8900.2|8899.1|880
1605009300000|2020-11-10 11:55:00|8904.4|8903.5|8898.9|8898|8905.1|8904.2|8895|8893.8|799
1605009600000|2020-11-10 12:00:00|8899.6|8898.1|8901.1|8899.6|8901.3|8899.9|8894|8892.9|938
1605009900000|2020-11-10 12:05:00|8901.2|8899.7|8906.6|8905.1|8907.5|8906.5|8899.5|8898.4|868
1605010200000|2020-11-10 12:10:00|8906.8|8905.3|8915.4|8913.9|8919.3|8918.4|8906.1|8904.9|962
1605010500000|2020-11-10 12:15:00|8915.3|8913.8|8916|8914.5|8916|8914.8|8910.3|8909.3|843
1605010800000|2020-11-10 12:20:00|8916.1|8914.6|8919.6|8918.1|8920|8918.6|8914.3|8913.1|807
1605011100000|2020-11-10 12:25:00|8919.5|8918|8912|8911.1|8919.6|8918.4|8911|8909.5|817
1605011400000|2020-11-10 12:30:00|8911.9|8911|8915.2|8914.3|8917.7|8916.5|8911.8|8910.6|899
1605011700000|2020-11-10 12:35:00|8915.3|8914.4|8918.5|8917.6|8919.6|8918.4|8911.9|8910.6|830
1605012000000|2020-11-10 12:40:00|8918.6|8917.7|8920.1|8919.2|8921.7|8920.8|8917.4|8916|790
1605012300000|2020-11-10 12:45:00|8919.8|8918.9|8914.5|8913|8922.3|8921.2|8913.3|8912.1|841
1605012600000|2020-11-10 12:50:00|8914.4|8912.9|8911|8910.1|8915.5|8914.4|8911|8909.9|767
1605012900000|2020-11-10 12:55:00|8910.9|8909.4|8914.1|8912.6|8914.1|8912.6|8908.8|8907.6|878
1605013200000|2020-11-10 13:00:00|8913.5|8912.1|8915|8914.1|8915.2|8914.3|8909.2|8907.7|822
1605013500000|2020-11-10 13:05:00|8915.3|8913.8|8916.5|8915.6|8918.8|8917.8|8915|8913.8|808
1605013800000|2020-11-10 13:10:00|8916.6|8915.7|8919|8917.5|8919.4|8918|8916|8914.8|754
1605014100000|2020-11-10 13:15:00|8918.9|8917.4|8917.2|8916.3|8919.7|8918.8|8915.6|8914.4|747
1605014400000|2020-11-10 13:20:00|8917.3|8916.4|8919.6|8918.7|8920.1|8919.2|8915|8914|746
1605014700000|2020-11-10 13:25:00|8919.7|8918.8|8918.1|8917.2|8920.2|8919|8915.8|8914.6|841
1605015000000|2020-11-10 13:30:00|8918|8917.1|8919|8918.1|8920.5|8919.2|8916|8915.1|845
1605015300000|2020-11-10 13:35:00|8919.4|8917.9|8912.8|8911.9|8921|8920.1|8912|8911.1|909
1605015600000|2020-11-10 13:40:00|8913.2|8911.7|8917.6|8916.7|8917.8|8916.9|8911.9|8910.8|1062
1605015900000|2020-11-10 13:45:00|8917.8|8916.3|8925.1|8923.6|8925.6|8924.2|8917.3|8916.3|883
1605016200000|2020-11-10 13:50:00|8925.2|8923.7|8917.8|8916.3|8925.2|8923.7|8917.4|8916.3|746
1605016500000|2020-11-10 13:55:00|8917.7|8916.2|8921.2|8920.3|8923.7|8922.4|8915.1|8914.1|1046
1605016800000|2020-11-10 14:00:00|8921.3|8919.8|8922.6|8921.7|8922.9|8921.8|8918.1|8916.8|963
1605017100000|2020-11-10 14:05:00|8922.7|8921.8|8916.8|8915.9|8923.8|8922.9|8915.7|8914.8|859
1605017400000|2020-11-10 14:10:00|8916.7|8915.8|8914.1|8913.2|8918|8917.1|8913.5|8912.4|966
1605017700000|2020-11-10 14:15:00|8914.2|8913.3|8917.1|8916.2|8919|8917.7|8912.4|8911.4|803
1605018000000|2020-11-10 14:20:00|8916.9|8916|8918.9|8918|8922.5|8921.6|8916.8|8915.7|811
1605018300000|2020-11-10 14:25:00|8918.8|8917.9|8925.8|8924.3|8925.9|8924.4|8916.9|8915.8|681
1605018600000|2020-11-10 14:30:00|8925.4|8924.5|8921.8|8920.3|8925.5|8924.5|8921.4|8920.1|831
1605018900000|2020-11-10 14:35:00|8921.2|8920.5|8919.1|8918.2|8922.5|8921.2|8914.2|8912.9|791
1605019200000|2020-11-10 14:40:00|8919|8918.1|8916|8915.1|8920|8918.7|8915.4|8914.5|685
1605019500000|2020-11-10 14:45:00|8915.9|8915|8912.1|8911.2|8916.1|8915.2|8911.8|8910.5|890
1605019800000|2020-11-10 14:50:00|8912.2|8911.3|8909.6|8908.7|8912.7|8911.4|8906.2|8904.9|1120
1605020100000|2020-11-10 14:55:00|8909.7|8908.8|8912.2|8910.7|8912.3|8911|8907.8|8906.8|1038
1605020400000|2020-11-10 15:00:00|8912|8910.5|8911.6|8910.1|8917.3|8916.1|8909.5|8908|1110
1605020700000|2020-11-10 15:05:00|8911.5|8910|8912.1|8910.6|8917.2|8915.7|8908.5|8907.6|1361
1605021000000|2020-11-10 15:10:00|8912|8910.5|8911.5|8910.6|8912.8|8911.3|8907.8|8906.6|1115
1605021300000|2020-11-10 15:15:00|8911.6|8910.7|8913.3|8912.4|8915.5|8914.6|8909|8908|1180
1605021600000|2020-11-10 15:20:00|8913.6|8912.1|8917.4|8916.5|8918.3|8917.4|8912.5|8911.2|1075
1605021900000|2020-11-10 15:25:00|8917.6|8916.7|8917.5|8916.6|8918.5|8917.4|8914.3|8913.4|1068
1605022200000|2020-11-10 15:30:00|8917.8|8916.3|8919|8918.1|8921.2|8920|8916.6|8915.6|1100
1605022500000|2020-11-10 15:35:00|8919.3|8917.8|8925.5|8924|8926.9|8925.7|8917.9|8917|1045
1605022800000|2020-11-10 15:40:00|8925.4|8923.9|8925.2|8923.7|8927|8925.7|8923.1|8922.2|978
1605023100000|2020-11-10 15:45:00|8925.1|8923.6|8922.3|8921.4|8925.7|8924.8|8921.9|8920.6|1016
1605023400000|2020-11-10 15:50:00|8922.4|8920.9|8924.3|8922.8|8924.7|8923.5|8916.1|8914.6|828
1605023700000|2020-11-10 15:55:00|8924|8923.1|8922.1|8920.6|8925.5|8924.6|8916.2|8915|1082
1605024000000|2020-11-10 16:00:00|8922|8920.5|8929.7|8928.2|8932.5|8931.1|8921.6|8920.4|1006
1605024300000|2020-11-10 16:05:00|8929.5|8928.6|8933.9|8932.4|8934.8|8933.9|8928.5|8927|882
1605024600000|2020-11-10 16:10:00|8934|8932.5|8936.8|8935.3|8937.8|8936.5|8930.6|8929.6|709
1605024900000|2020-11-10 16:15:00|8936.5|8935.6|8937.3|8936.4|8938.2|8937.2|8933|8931.7|657
1605025200000|2020-11-10 16:20:00|8937.2|8936.3|8938.2|8937.3|8940.4|8939.5|8937.1|8936.2|592
1605025500000|2020-11-10 16:25:00|8938.3|8937.4|8938.1|8936.6|8939.7|8938.8|8937.3|8936.4|660
1605025800000|2020-11-10 16:30:00|8937.8|8936.9|8936.6|8935.7|8938.8|8937.8|8935.8|8934.9|658
1605026100000|2020-11-10 16:35:00|8936.5|8935.6|8929.6|8928.7|8936.7|8935.8|8929.3|8928.1|742
1605026400000|2020-11-10 16:40:00|8929.7|8928.8|8928.5|8927.6|8932.3|8931.4|8928|8927.1|744
1605026700000|2020-11-10 16:45:00|8928.6|8927.7|8924.4|8923.5|8929.5|8928.5|8924.2|8923.3|701
1605027000000|2020-11-10 16:50:00|8924.5|8923.6|8921.9|8921|8925.5|8924.6|8920.7|8919.8|747
1605027300000|2020-11-10 16:55:00|8922.1|8921.2|8924.6|8923.7|8926|8925.1|8922|8921.1|691
1605027600000|2020-11-10 17:00:00|8924.5|8923.6|8925.6|8924.7|8927.7|8926.6|8924.2|8923.3|710
1605027900000|2020-11-10 17:05:00|8925.7|8924.8|8923.1|8922.2|8926.7|8925.8|8922.3|8921.2|654
1605028200000|2020-11-10 17:10:00|8923|8922.1|8920.9|8920|8925.8|8924.9|8920.2|8919.2|588
1605028500000|2020-11-10 17:15:00|8920.8|8919.9|8918.7|8917.2|8923.8|8922.9|8917.3|8916.2|645
1605028800000|2020-11-10 17:20:00|8918.6|8917.1|8919.5|8918.6|8922|8920.8|8918.4|8917|615
1605029100000|2020-11-10 17:25:00|8919.6|8918.7|8923.1|8921.6|8923.2|8921.9|8919.5|8918.6|582
1605029400000|2020-11-10 17:30:00|8923|8921.5|8923.4|8922.5|8923.7|8922.8|8920.4|8919.5|661
1605029700000|2020-11-10 17:35:00|8923.3|8922.4|8923.8|8922.9|8923.9|8923|8921.6|8920.7|605
1605030000000|2020-11-10 17:40:00|8923.5|8922.6|8921.6|8920.7|8924.5|8923.6|8921.1|8920.2|499
1605030300000|2020-11-10 17:45:00|8921.7|8920.8|8920.4|8919.5|8922.5|8921.5|8919.2|8918.3|535
1605030600000|2020-11-10 17:50:00|8920.3|8919.4|8924.5|8923.6|8925|8923.8|8919.9|8918.8|474
1605030900000|2020-11-10 17:55:00|8924.4|8923.5|8930.1|8929.2|8930.1|8929.2|8924.3|8923.1|611
1605031200000|2020-11-10 18:00:00|8930|8929.1|8927.6|8926.7|8930.3|8929.2|8927|8925.8|485
1605031500000|2020-11-10 18:05:00|8927.5|8926.6|8925.2|8923.7|8928.4|8927.4|8924.7|8923.6|572
1605031800000|2020-11-10 18:10:00|8925.1|8923.6|8923.2|8922.3|8926.1|8925.2|8922.9|8921.8|505
1605032100000|2020-11-10 18:15:00|8923.4|8922.5|8923.7|8922.8|8924.3|8923.1|8921.9|8921|404
1605032400000|2020-11-10 18:20:00|8924|8922.5|8923.4|8922.5|8924.9|8923.7|8922.7|8921.6|422
1605032700000|2020-11-10 18:25:00|8923.3|8922.4|8926|8925.1|8926.7|8925.6|8922.9|8922|657
1605033000000|2020-11-10 18:30:00|8926.2|8925.3|8925.1|8924.2|8927.3|8926.1|8925|8924.1|586
1605033300000|2020-11-10 18:35:00|8925|8924.1|8922.8|8921.9|8925.7|8924.5|8922.6|8921.3|524
1605033600000|2020-11-10 18:40:00|8923.1|8921.6|8921.5|8920.6|8923.3|8922.3|8921|8920|408
1605033900000|2020-11-10 18:45:00|8921.6|8920.7|8920.8|8919.9|8923.1|8921.9|8920.5|8919.6|342
1605034200000|2020-11-10 18:50:00|8920.9|8920|8919.8|8918.9|8920.9|8920|8918.5|8917.5|330
1605034500000|2020-11-10 18:55:00|8920|8918.5|8924.4|8923.5|8924.9|8923.7|8919.6|8918.5|542
1605034800000|2020-11-10 19:00:00|8924.3|8923.4|8924.5|8923.6|8926.6|8925.7|8923.4|8922.5|628
1605035100000|2020-11-10 19:05:00|8924.3|8923.4|8926.6|8925.7|8926.7|8925.8|8923.4|8922.2|478
1605035400000|2020-11-10 19:10:00|8926.7|8925.8|8927.7|8926.8|8928.4|8927.2|8926.1|8925.2|472
1605035700000|2020-11-10 19:15:00|8927.8|8926.9|8927.3|8926.4|8928|8927|8926.2|8925.3|475
1605036000000|2020-11-10 19:20:00|8927.4|8926.5|8921.6|8920.7|8928.1|8926.8|8920.4|8919.5|625
1605036300000|2020-11-10 19:25:00|8921.7|8920.8|8923.3|8922.4|8923.3|8922.4|8920.6|8919.5|535
1605036600000|2020-11-10 19:30:00|8923.2|8922.3|8923.6|8922.1|8923.6|8922.5|8920.9|8919.7|592
1605036900000|2020-11-10 19:35:00|8923.5|8922|8922.6|8921.1|8923.6|8922.7|8922|8920.8|559
1605037200000|2020-11-10 19:40:00|8922.5|8921|8921|8920.1|8923.1|8922.1|8921|8920|530
1605037500000|2020-11-10 19:45:00|8920.7|8919.8|8919.2|8917.7|8921.4|8920.3|8918.5|8917.4|658
1605037800000|2020-11-10 19:50:00|8919.1|8917.6|8914.8|8913.9|8919.3|8918.2|8914.5|8913.6|517
1605038100000|2020-11-10 19:55:00|8914.7|8913.8|8914.5|8913.6|8915.1|8914.2|8912.7|8911.6|544
1605038400000|2020-11-10 20:00:00|8914.3|8913.4|8915|8914.1|8917.4|8916.5|8913.8|8912.9|660
1605038700000|2020-11-10 20:05:00|8915.1|8914.2|8916.9|8916|8917.3|8916.3|8914.2|8913.1|650
1605039000000|2020-11-10 20:10:00|8916.8|8915.9|8915.4|8914.5|8916.9|8916|8915|8913.8|532
1605039300000|2020-11-10 20:15:00|8915.8|8914.3|8913.7|8912.8|8915.8|8914.7|8913.5|8912.4|497
1605039600000|2020-11-10 20:20:00|8913.6|8912.7|8912.4|8911.5|8915.3|8914.4|8912.3|8911.1|370
1605039900000|2020-11-10 20:25:00|8912.5|8911.6|8913.3|8912.4|8914.1|8912.9|8911.4|8910.4|491
1605040200000|2020-11-10 20:30:00|8913.2|8912.3|8912.7|8911.8|8914.2|8913.3|8912.2|8911.1|511
1605040500000|2020-11-10 20:35:00|8912.6|8911.7|8911.1|8909.6|8912.8|8911.8|8909.4|8908.5|465
1605040800000|2020-11-10 20:40:00|8910.9|8910|8913.1|8912.2|8913.9|8913|8910.8|8909.8|426
1605041100000|2020-11-10 20:45:00|8913|8912.1|8913.2|8912.3|8913.8|8912.8|8912.4|8911.4|439
1605041400000|2020-11-10 20:50:00|8913.1|8912.2|8910.6|8909.7|8913.1|8912.2|8909.6|8908.7|358
1605041700000|2020-11-10 20:55:00|8910.7|8909.8|8914.3|8913.4|8915.2|8914.3|8909.4|8908.5|702
1605042000000|2020-11-10 21:00:00|8913.9|8913|8910.9|8909.4|8914.2|8913.2|8910.4|8909.3|443
1605042300000|2020-11-10 21:05:00|8910.8|8909.3|8912.3|8910.8|8912.7|8911.4|8910.7|8909.3|293
1605042600000|2020-11-10 21:10:00|8912.5|8911|8911|8909.5|8913|8911.6|8910.3|8909|192
1605042900000|2020-11-10 21:15:00|8911.1|8909.6|8907.4|8906.5|8912|8910.5|8906.6|8905.1|275
1605043200000|2020-11-10 21:20:00|8907.6|8906.1|8907.1|8905.6|8908.6|8907.4|8905.9|8904.6|181
1605043500000|2020-11-10 21:25:00|8907.2|8905.7|8906.7|8905.2|8908.6|8907.1|8905.8|8904.6|270
1605043800000|2020-11-10 21:30:00|8906.5|8905|8904.1|8902.6|8907.1|8905.9|8903.9|8902.5|349
1605044100000|2020-11-10 21:35:00|8904.2|8902.7|8903.3|8901.8|8904.4|8902.9|8902.9|8901.6|359
1605044400000|2020-11-10 21:40:00|8903.2|8901.7|8902.1|8900.6|8903.6|8902.1|8901.5|8900.2|262
1605044700000|2020-11-10 21:45:00|8901.9|8900.4|8903|8901.5|8903.7|8902.3|8901|8899.7|306
1605045000000|2020-11-10 21:50:00|8902.9|8901.4|8901.5|8900|8904|8902.5|8901.3|8899.9|327
1605045300000|2020-11-10 21:55:00|8901.8|8900.3|8907.4|8900.6|8911.2|8902.5|8901.4|8894|591
1605045600000|2020-11-10 22:00:00|8907.5|8900.1|8911.7|8903|8911.7|8903|8907.4|8899.7|76
1605045900000|2020-11-10 22:05:00|8911.4|8899.7|8911.2|8905|8913.2|8905.4|8909.1|8899|277
1605046200000|2020-11-10 22:10:00|8910.6|8904.7|8912.8|8904.5|8913.5|8905.8|8910.5|8901|323
1605046500000|2020-11-10 22:15:00|8913.1|8905|8915.4|8903.6|8916.8|8906|8909.1|8902.4|391
1605046800000|2020-11-10 22:20:00|8915.5|8903.5|8914.9|8905.6|8916|8905.6|8911.7|8903|315
1605047100000|2020-11-10 22:25:00|8914.3|8905.7|8914.6|8904.8|8915.3|8906.2|8912.1|8903.4|250
1605047400000|2020-11-10 22:30:00|8914.7|8904.5|8910|8903.6|8916.3|8906.7|8908.6|8901.6|441
1605047700000|2020-11-10 22:35:00|8909.7|8903.7|8911.7|8902.9|8911.7|8905.3|8907.4|8901.2|257
1605048000000|2020-11-10 22:40:00|8911.5|8903|8910.4|8904.7|8915.3|8906.6|8908.2|8900.7|594
1605048300000|2020-11-10 22:45:00|8910.5|8905.1|8911.1|8906.5|8914|8906.5|8908.6|8903.2|504
1605048600000|2020-11-10 22:50:00|8911.3|8906.6|8912.1|8904.5|8912.9|8906.9|8909.9|8903.7|805
1605048900000|2020-11-10 22:55:00|8911.9|8904.6|8910|8904.6|8912.4|8906.2|8908.4|8903.6|557
1605049200000|2020-11-10 23:00:00|8909.8|8904.7|8908.2|8905.6|8911.9|8906.5|8907.4|8902.6|683
1605049500000|2020-11-10 23:05:00|8908.1|8905.7|8909.5|8908|8909.5|8908|8907.5|8905.6|333
1605049800000|2020-11-10 23:10:00|8909.4|8907.9|8910.2|8908.7|8911.2|8909.7|8909.2|8907.7|204
1605050100000|2020-11-10 23:15:00|8910.3|8908.8|8911.2|8909.7|8911.3|8909.8|8909.8|8908.3|188
1605050400000|2020-11-10 23:20:00|8911.3|8909.8|8912.5|8911|8912.8|8911.3|8910.9|8909.4|298
1605050700000|2020-11-10 23:25:00|8912.4|8910.9|8912.1|8910.6|8912.6|8911.1|8911.1|8909.7|207
1605051000000|2020-11-10 23:30:00|8912|8910.5|8912.9|8911.4|8913|8911.5|8911.7|8910.2|173
1605051300000|2020-11-10 23:35:00|8912.8|8911.3|8912.3|8910.8|8913.9|8912.4|8911.4|8909.9|267
1605051600000|2020-11-10 23:40:00|8912.4|8910.9|8911.3|8909.8|8912.5|8911|8911|8909.5|162
1605051900000|2020-11-10 23:45:00|8911.2|8909.7|8911.3|8909.8|8911.6|8910.1|8910.9|8909.4|125
1605052200000|2020-11-10 23:50:00|8911.2|8909.7|8911.5|8910|8911.9|8910.4|8911|8909.5|157
1605052500000|2020-11-10 23:55:00|8911.4|8909.9|8913.2|8911.7|8913.6|8912.1|8911.4|8909.9|239
1605052800000|2020-11-11 00:00:00|8913.1|8911.6|8913.9|8912.4|8915.2|8913.7|8911.8|8910.3|485
1605053100000|2020-11-11 00:05:00|8914|8912.5|8915.4|8913.9|8915.8|8914.3|8913.6|8912.1|404
1605053400000|2020-11-11 00:10:00|8915.5|8914|8913.3|8911.8|8915.7|8914.2|8913|8911.5|265
1605053700000|2020-11-11 00:15:00|8913.4|8911.9|8915.4|8913.9|8915.8|8914.3|8913.2|8911.7|340
1605054000000|2020-11-11 00:20:00|8915.5|8914|8915.7|8914.2|8915.8|8914.3|8913.8|8912.3|264
1605054300000|2020-11-11 00:25:00|8915.6|8914.1|8913.3|8911.8|8916.6|8915.2|8913.1|8911.6|309
1605054600000|2020-11-11 00:30:00|8913.2|8911.7|8908.5|8907|8913.3|8911.8|8908.3|8906.8|349
1605054900000|2020-11-11 00:35:00|8908.4|8906.9|8909.4|8907.9|8909.5|8908|8907.5|8906|189
1605055200000|2020-11-11 00:40:00|8909.3|8907.8|8910.3|8908.8|8910.3|8908.8|8908.8|8907.3|265
1605055500000|2020-11-11 00:45:00|8910.4|8908.9|8911.6|8910.1|8911.9|8910.4|8909.7|8908.4|203
1605055800000|2020-11-11 00:50:00|8911.7|8910.2|8913.9|8912.4|8915|8913.5|8911|8909.5|311
1605056100000|2020-11-11 00:55:00|8913.8|8912.3|8914.9|8913.4|8915|8913.5|8911.4|8909.9|387
1605056400000|2020-11-11 01:00:00|8914.8|8913.3|8915|8913.5|8918.3|8916.8|8913.4|8911.9|554
1605056700000|2020-11-11 01:05:00|8914.7|8913.2|8914.2|8912.7|8915|8913.8|8913.1|8911.9|479
1605057000000|2020-11-11 01:10:00|8914.1|8912.6|8913.3|8911.8|8914.5|8913|8912.7|8911.3|256
1605057300000|2020-11-11 01:15:00|8913.1|8911.6|8915.1|8913.6|8915.9|8914.4|8912.2|8910.8|482
1605057600000|2020-11-11 01:20:00|8915.2|8913.7|8915|8913.5|8916.1|8914.7|8914.5|8913|311
1605057900000|2020-11-11 01:25:00|8915.2|8913.7|8915.4|8913.9|8915.6|8914.5|8913.7|8912.2|494
1605058200000|2020-11-11 01:30:00|8915.8|8914.5|8914.1|8912.6|8915.9|8914.6|8912.9|8911.6|479
1605058500000|2020-11-11 01:35:00|8914.2|8912.7|8912.3|8910.8|8914.3|8913|8912.2|8910.7|451
1605058800000|2020-11-11 01:40:00|8912.4|8910.9|8914.5|8913|8914.5|8913.3|8912.4|8910.9|332
1605059100000|2020-11-11 01:45:00|8914.6|8913.1|8915.2|8914.3|8915.8|8914.5|8914.2|8913|358
1605059400000|2020-11-11 01:50:00|8915.3|8914.4|8914.4|8913.5|8915.7|8914.5|8914.1|8912.7|389
1605059700000|2020-11-11 01:55:00|8914.5|8913.6|8916.2|8914.7|8916.2|8915.1|8914.4|8913.2|386
1605060000000|2020-11-11 02:00:00|8916.3|8914.8|8915.2|8914.3|8916.9|8915.7|8914.8|8913.7|306
1605060300000|2020-11-11 02:05:00|8915.1|8914.2|8913.7|8912.2|8917|8915.9|8913.4|8912|331
1605060600000|2020-11-11 02:10:00|8913.8|8912.3|8912.8|8911.3|8914.3|8912.9|8912.2|8910.9|339
1605060900000|2020-11-11 02:15:00|8912.7|8911.2|8912.6|8911.7|8913.5|8912.1|8911.9|8910.7|386
1605061200000|2020-11-11 02:20:00|8912.5|8911.6|8911|8910.1|8913.8|8912.6|8909.7|8908.6|431
1605061500000|2020-11-11 02:25:00|8911.1|8910.2|8910.6|8909.1|8912.3|8910.9|8910.1|8908.8|301
1605061800000|2020-11-11 02:30:00|8910.5|8909|8910.2|8909.3|8912|8910.9|8909.9|8908.8|341
1605062100000|2020-11-11 02:35:00|8910.3|8909.4|8910|8908.5|8911.6|8910.2|8909.8|8908.4|320
1605062400000|2020-11-11 02:40:00|8910.1|8908.6|8907.8|8906.3|8910.1|8909|8906.7|8905.7|445
1605062700000|2020-11-11 02:45:00|8908|8906.5|8907.7|8906.8|8908.5|8907.1|8906.9|8905.7|382
1605063000000|2020-11-11 02:50:00|8908.1|8906.6|8910.7|8909.2|8911.5|8910.4|8907.3|8906.4|481
1605063300000|2020-11-11 02:55:00|8910.6|8909.1|8912|8910.5|8912.7|8911.4|8910.3|8909|424
1605063600000|2020-11-11 03:00:00|8911.7|8910.2|8910.9|8909.4|8912.7|8911.4|8910.4|8909.1|402
1605063900000|2020-11-11 03:05:00|8910.8|8909.3|8909.6|8908.1|8911.3|8910|8909.1|8907.9|333
1605064200000|2020-11-11 03:10:00|8909.7|8908.2|8912|8910.5|8912.1|8910.6|8909.1|8907.9|423
1605064500000|2020-11-11 03:15:00|8911.9|8910.4|8911.3|8910.4|8912.7|8911.5|8910.9|8909.6|380
1605064800000|2020-11-11 03:20:00|8911.4|8910.5|8912.6|8911.1|8913|8912|8910.8|8909.7|316
1605065100000|2020-11-11 03:25:00|8912.7|8911.2|8913.7|8912.2|8913.9|8912.4|8912.2|8910.9|279
1605065400000|2020-11-11 03:30:00|8913.8|8912.3|8914.1|8912.6|8914.4|8913|8912.8|8911.5|347
1605065700000|2020-11-11 03:35:00|8914|8912.5|8914|8912.5|8914.4|8913|8912.7|8911.7|283
1605066000000|2020-11-11 03:40:00|8913.9|8912.4|8913|8911.5|8914|8912.7|8912.3|8911.2|353
1605066300000|2020-11-11 03:45:00|8912.9|8911.4|8913.2|8911.7|8913.4|8912.2|8912.3|8911|208
1605066600000|2020-11-11 03:50:00|8913.1|8911.6|8912.5|8911|8913.4|8912.5|8912.2|8910.7|262
1605066900000|2020-11-11 03:55:00|8912.6|8911.1|8914|8913.1|8914|8913.1|8912.1|8910.9|286
1605067200000|2020-11-11 04:00:00|8914.3|8912.8|8913.5|8912.6|8915.1|8914|8913.4|8912.3|257
1605067500000|2020-11-11 04:05:00|8913.6|8912.7|8913.5|8912|8914.2|8912.7|8912.7|8911.6|219
1605067800000|2020-11-11 04:10:00|8913.4|8911.9|8913.2|8912.3|8914.4|8913.2|8911.5|8910.3|286
1605068100000|2020-11-11 04:15:00|8913.1|8912.2|8911.8|8910.9|8913.8|8912.7|8911.7|8910.4|220
1605068400000|2020-11-11 04:20:00|8911.7|8910.8|8912.4|8910.9|8913.2|8912.3|8911.3|8910.1|205
1605068700000|2020-11-11 04:25:00|8912.3|8910.8|8913.1|8911.6|8913.3|8912.2|8912.1|8910.8|223
1605069000000|2020-11-11 04:30:00|8913.2|8911.7|8913.6|8912.1|8914.6|8913.3|8912.8|8911.7|266
1605069300000|2020-11-11 04:35:00|8913.7|8912.2|8914.2|8913.3|8914.4|8913.4|8913.2|8912.1|234
1605069600000|2020-11-11 04:40:00|8914.1|8913.2|8914.3|8912.8|8914.7|8913.6|8913.8|8912.7|143
1605069900000|2020-11-11 04:45:00|8914.2|8912.7|8914|8913.1|8914.5|8913.5|8913.6|8912.3|130
1605070200000|2020-11-11 04:50:00|8914.1|8913.2|8914.6|8913.1|8915|8913.8|8913.7|8912.6|169
1605070500000|2020-11-11 04:55:00|8914.7|8913.2|8914.6|8913.7|8915.2|8914|8913.6|8912.4|189
1605070800000|2020-11-11 05:00:00|8914.7|8913.8|8914.4|8913.5|8914.9|8913.8|8913.4|8912.2|241
1605071100000|2020-11-11 05:05:00|8914.5|8913.6|8913.7|8912.8|8914.8|8913.9|8913.6|8912.4|149
1605071400000|2020-11-11 05:10:00|8914|8912.5|8915.3|8913.8|8915.3|8914.2|8913.6|8912.4|170
1605071700000|2020-11-11 05:15:00|8915.2|8913.7|8915.3|8914.4|8916.2|8915.3|8914.9|8913.7|163
1605072000000|2020-11-11 05:20:00|8915.2|8914.3|8915.4|8914.5|8916|8914.8|8914.7|8913.7|179
1605072300000|2020-11-11 05:25:00|8915.5|8914.6|8915.9|8914.4|8916.3|8914.9|8915.1|8914|174
1605072600000|2020-11-11 05:30:00|8916|8914.5|8914.9|8914|8916.2|8914.9|8914.6|8913.5|241
1605072900000|2020-11-11 05:35:00|8914.8|8913.9|8914.7|8913.8|8915.5|8914.2|8914.5|8913.3|230
1605073200000|2020-11-11 05:40:00|8915.1|8913.6|8914.7|8913.8|8915.5|8914.2|8914.5|8913.5|262
1605073500000|2020-11-11 05:45:00|8914.6|8913.7|8915.4|8914.5|8915.8|8914.6|8914.3|8913|202
1605073800000|2020-11-11 05:50:00|8915.9|8915|8919.2|8917.7|8919.3|8918.1|8915.8|8914.9|339
1605074100000|2020-11-11 05:55:00|8919|8917.5|8917.7|8916.2|8919|8918|8917.3|8915.9|274
1605074400000|2020-11-11 06:00:00|8917|8916.1|8916.3|8914.8|8917.8|8916.6|8914.9|8913.8|266
1605074700000|2020-11-11 06:05:00|8916.2|8914.7|8915|8914.1|8917|8915.8|8914.6|8913.3|259
1605075000000|2020-11-11 06:10:00|8914.9|8914|8916.5|8915.6|8917.2|8916|8914.9|8913.8|245
1605075300000|2020-11-11 06:15:00|8916.4|8915.5|8917.5|8916.6|8918.1|8917|8916.4|8915.4|232
1605075600000|2020-11-11 06:20:00|8917.6|8916.7|8918.4|8917.5|8919.3|8917.8|8917.6|8916.4|202
1605075900000|2020-11-11 06:25:00|8918.8|8917.3|8916.4|8914.9|8918.9|8917.6|8916.1|8914.9|278
1605076200000|2020-11-11 06:30:00|8916.5|8915|8915.6|8914.7|8916.5|8915.4|8914.2|8913|229
1605076500000|2020-11-11 06:35:00|8915.7|8914.8|8916|8915.1|8916.8|8915.5|8915.5|8914.4|211
1605076800000|2020-11-11 06:40:00|8916.1|8915.2|8916.2|8915.3|8917|8915.9|8914.6|8913.5|199
1605077100000|2020-11-11 06:45:00|8916.1|8915.2|8915.6|8914.7|8917|8915.8|8915.3|8914.3|166
1605077400000|2020-11-11 06:50:00|8915.7|8914.8|8914.5|8913|8916.1|8914.9|8913.3|8912.2|293
1605077700000|2020-11-11 06:55:00|8914.4|8912.9|8916.1|8914.6|8916.6|8915.1|8914|8912.7|304
1605078000000|2020-11-11 07:00:00|8916|8914.5|8911.9|8910.4|8916|8914.5|8910.3|8909|412
1605078300000|2020-11-11 07:05:00|8911.8|8910.3|8909.7|8908.8|8912.7|8911.5|8909.5|8908.5|391
1605078600000|2020-11-11 07:10:00|8909.9|8908.4|8903.8|8902.3|8909.9|8908.4|8901.6|8900.1|642
1605078900000|2020-11-11 07:15:00|8903.9|8902.4|8904.7|8903.2|8905.9|8904.8|8902.5|8901.2|475
1605079200000|2020-11-11 07:20:00|8904.8|8903.3|8905.9|8905|8906.8|8905.9|8904.2|8903.2|437
1605079500000|2020-11-11 07:25:00|8905.8|8904.9|8902|8900.5|8906.3|8905.1|8901.7|8900.2|498
1605079800000|2020-11-11 07:30:00|8901.9|8900.4|8900.7|8899.8|8903|8901.8|8900.4|8899.2|402
1605080100000|2020-11-11 07:35:00|8900.8|8899.9|8902.3|8901.4|8902.5|8901.5|8900.6|8899.6|467
1605080400000|2020-11-11 07:40:00|8902.4|8900.9|8899.7|8898.8|8903.1|8901.9|8899.6|8898.7|457
1605080700000|2020-11-11 07:45:00|8899.8|8898.9|8897.9|8897|8902|8900.8|8897|8896.1|633
1605081000000|2020-11-11 07:50:00|8898.2|8896.7|8897.7|8896.8|8898.4|8897.1|8894.2|8893.3|546
1605081300000|2020-11-11 07:55:00|8897.6|8896.7|8894.7|8893.8|8898.5|8897.6|8893.8|8892.7|642
1605081600000|2020-11-11 08:00:00|8894.8|8893.9|8888.1|8887.2|8895.1|8894|8887.7|8886.4|882
1605081900000|2020-11-11 08:05:00|8887.9|8887|8888.6|8887.1|8889.4|8888.5|8885.5|8884.3|704
1605082200000|2020-11-11 08:10:00|8888.3|8887.4|8878|8877.1|8888.6|8887.7|8877|8876.1|710
1605082500000|2020-11-11 08:15:00|8878.3|8876.8|8878.5|8877.6|8879.1|8878|8876|8874.9|758
1605082800000|2020-11-11 08:20:00|8878.3|8877.4|8875.9|8875|8878.8|8877.8|8875.6|8874.6|866
1605083100000|2020-11-11 08:25:00|8875.8|8874.9|8880.1|8879.2|8880.6|8879.4|8874.9|8873.7|828
1605083400000|2020-11-11 08:30:00|8881|8879.5|8883.7|8882.2|8885.2|8884.1|8879.1|8878|952
1605083700000|2020-11-11 08:35:00|8883.6|8882.1|8881.7|8880.8|8884.3|8883.1|8879.5|8878.3|809
1605084000000|2020-11-11 08:40:00|8882|8880.5|8877.8|8876.9|8882.2|8881|8875.2|8874|855
1605084300000|2020-11-11 08:45:00|8877.7|8876.8|8875.9|8875|8880.2|8878.9|8874.7|8873.5|796
1605084600000|2020-11-11 08:50:00|8875.6|8874.7|8876.6|8875.7|8879.9|8878.8|8874.7|8873.5|869
1605084900000|2020-11-11 08:55:00|8876.5|8875.6|8877.2|8875.7|8878.1|8876.9|8874.6|8873.7|873
1605085200000|2020-11-11 09:00:00|8876.9|8876|8878.5|8877.6|8878.8|8877.6|8876.2|8875.1|725
1605085500000|2020-11-11 09:05:00|8878.4|8877.5|8882.1|8880.6|8882.8|8881.6|8876.7|8875.5|708
1605085800000|2020-11-11 09:10:00|8881.8|8880.9|8880.4|8878.9|8882.5|8881.3|8878.1|8877.1|606
1605086100000|2020-11-11 09:15:00|8880.3|8878.8|8878.1|8877.2|8880.7|8879.6|8877.6|8876.4|628
1605086400000|2020-11-11 09:20:00|8878|8877.1|8874.5|8873|8879.8|8878.8|8871.7|8870.6|682
1605086700000|2020-11-11 09:25:00|8874.4|8872.9|8878|8876.5|8878|8876.7|8872.5|8871.5|521
1605087000000|2020-11-11 09:30:00|8877.9|8876.4|8875.8|8874.3|8895.6|8889.5|8864.8|8861.4|1335
1605087300000|2020-11-11 09:35:00|8875.6|8874.1|8895.8|8894.3|8905.8|8903.4|8875.6|8874.1|1376
1605087600000|2020-11-11 09:40:00|8895.9|8894.4|8895|8893.5|8900.5|8899|8890.1|8888.6|1102
1605087900000|2020-11-11 09:45:00|8895.2|8893.7|8888.5|8887|8898.9|8897.4|8887.4|8885.9|933
1605088200000|2020-11-11 09:50:00|8888.6|8887.1|8885.1|8883.6|8890.6|8889.1|8882.6|8881.1|913
1605088500000|2020-11-11 09:55:00|8885|8883.5|8892.8|8891.3|8897.1|8895.9|8884.4|8882.9|911
1605088800000|2020-11-11 10:00:00|8893|8891.5|8891.5|8890|8896.3|8894.8|8889|8887.5|826
1605089100000|2020-11-11 10:05:00|8891.4|8889.9|8889.3|8887.8|8891.4|8889.9|8887.3|8885.9|658
1605089400000|2020-11-11 10:10:00|8889.9|8888.4|8891.9|8890.4|8897|8895.5|8888.9|8887.4|728
1605089700000|2020-11-11 10:15:00|8892|8890.5|8895|8893.5|8895.1|8893.7|8891.8|8890.4|559
1605090000000|2020-11-11 10:20:00|8894.9|8893.4|8896.9|8895.4|8896.9|8895.6|8893.6|8892.2|650
1605090300000|2020-11-11 10:25:00|8896.8|8895.3|8899.8|8898.3|8900.8|8899.7|8896.1|8894.6|572
1605090600000|2020-11-11 10:30:00|8899.7|8898.2|8896.7|8895.2|8900.4|8899|8896.5|8895|674
1605090900000|2020-11-11 10:35:00|8896.8|8895.3|8890.1|8888.6|8897.6|8896.1|8889.9|8888.4|679
1605091200000|2020-11-11 10:40:00|8890.2|8888.7|8893.7|8892.2|8895.4|8894.2|8889.9|8888.6|718
1605091500000|2020-11-11 10:45:00|8893.8|8892.3|8891|8889.5|8894.6|8893.3|8889.2|8887.7|734
1605091800000|2020-11-11 10:50:00|8890.9|8889.4|8886.7|8885.2|8890.9|8889.5|8886.2|8884.9|666
1605092100000|2020-11-11 10:55:00|8886.8|8885.3|8889.6|8888.1|8889.6|8888.3|8883.6|8882.4|806
1605092400000|2020-11-11 11:00:00|8889.5|8888|8889.1|8887.6|8890|8888.9|8886.6|8885.4|769
1605092700000|2020-11-11 11:05:00|8889|8887.5|8886.4|8884.9|8889.5|8888.2|8884.3|8882.8|626
1605093000000|2020-11-11 11:10:00|8886.3|8884.8|8886.7|8885.2|8888.7|8887.4|8885.7|8884.4|609
1605093300000|2020-11-11 11:15:00|8886.9|8885.4|8886.1|8885.2|8887.1|8885.8|8884.7|8883.6|602
1605093600000|2020-11-11 11:20:00|8886.4|8884.9|8882.6|8881.1|8888.5|8887|8880.9|8879.9|656
1605093900000|2020-11-11 11:25:00|8882.7|8881.2|8878|8876.5|8882.9|8881.6|8877.6|8876.1|600
1605094200000|2020-11-11 11:30:00|8877.9|8876.4|8876.6|8875.1|8878.2|8876.7|8872.5|8871.2|780
1605094500000|2020-11-11 11:35:00|8876.5|8875|8875.4|8874.5|8877.5|8876.2|8874.4|8872.9|768
1605094800000|2020-11-11 11:40:00|8875.5|8874.6|8874.1|8872.6|8878|8876.5|8873|8871.5|647
1605095100000|2020-11-11 11:45:00|8874.3|8872.8|8871.8|8870.9|8875.3|8873.9|8867.4|8865.9|740
1605095400000|2020-11-11 11:50:00|8871.9|8871|8862|8860.5|8872.5|8871.2|8861.6|8860.3|833
1605095700000|2020-11-11 11:55:00|8862.1|8860.6|8870.2|8868.7|8871.9|8870.8|8862|8860.6|803
1605096000000|2020-11-11 12:00:00|8869.7|8868.2|8870.3|8869.4|8876|8874.7|8868.4|8866.9|789
1605096300000|2020-11-11 12:05:00|8870.2|8869.3|8875|8874.1|8875.9|8874.6|8869|8867.7|705
1605096600000|2020-11-11 12:10:00|8874.9|8874|8870.1|8869.2|8876.9|8876|8869.5|8868.3|858
1605096900000|2020-11-11 12:15:00|8869.9|8869|8873.7|8872.2|8876.1|8875.2|8869.7|8868.8|785
1605097200000|2020-11-11 12:20:00|8873.6|8872.1|8872.1|8870.6|8876|8874.9|8871.2|8870|672
1605097500000|2020-11-11 12:25:00|8872|8870.5|8883.7|8882.2|8887.6|8886.1|8871.4|8870.3|897
1605097800000|2020-11-11 12:30:00|8883.6|8882.1|8886.7|8885.2|8888.8|8887.3|8882.3|8880.8|810
1605098100000|2020-11-11 12:35:00|8886.8|8885.3|8886.7|8885.2|8892.5|8891|8883.3|8882.1|880
1605098400000|2020-11-11 12:40:00|8886.8|8885.3|8886.7|8885.2|8890.1|8888.8|8884.8|8883.3|843
1605098700000|2020-11-11 12:45:00|8886.8|8885.3|8889.4|8887.9|8890.2|8888.7|8884.5|8883.2|658
1605099000000|2020-11-11 12:50:00|8889.3|8887.8|8889.1|8887.6|8890.9|8889.7|8888.1|8886.9|612
1605099300000|2020-11-11 12:55:00|8889.3|8887.8|8901.4|8899.9|8901.4|8899.9|8888.8|8887.4|918
1605099600000|2020-11-11 13:00:00|8901.3|8899.8|8895.9|8894.4|8901.6|8900.1|8892.8|8891.7|933
1605099900000|2020-11-11 13:05:00|8896|8894.5|8899.3|8897.8|8899.6|8898.5|8895.8|8894.3|775
1605100200000|2020-11-11 13:10:00|8899.7|8898.4|8894.3|8893.4|8899.8|8898.8|8892.5|8891.3|779
1605100500000|2020-11-11 13:15:00|8894.5|8893.6|8893.5|8892|8897.9|8896.4|8892.7|8891.8|827
1605100800000|2020-11-11 13:20:00|8893|8892.1|8893.5|8892.6|8895.7|8894.6|8892|8891|715
1605101100000|2020-11-11 13:25:00|8893.6|8892.7|8888.4|8887.5|8896|8894.9|8887.8|8886.6|719
1605101400000|2020-11-11 13:30:00|8888.3|8887.4|8888.6|8887.7|8890.4|8889.2|8886.5|8885.4|726
1605101700000|2020-11-11 13:35:00|8888.3|8887.4|8887.3|8886.4|8889.6|8888.5|8883.8|8882.5|645
1605102000000|2020-11-11 13:40:00|8887.5|8886|8882.9|8882|8888.7|8887.6|8882.9|8881.9|635
1605102300000|2020-11-11 13:45:00|8883|8882.1|8882.7|8881.8|8887|8885.8|8882.1|8881|710
1605102600000|2020-11-11 13:50:00|8882.6|8881.7|8883.1|8882.2|8884.3|8883.4|8880.4|8879.5|674
1605102900000|2020-11-11 13:55:00|8883.2|8882.3|8878.2|8877.3|8885.8|8884.9|8876.8|8875.7|749
1605103200000|2020-11-11 14:00:00|8877.9|8876.7|8874.4|8873.5|8878.8|8877.6|8871.9|8870.9|834
1605103500000|2020-11-11 14:05:00|8874.6|8873.1|8884.9|8883.4|8884.9|8883.8|8874|8872.9|813
1605103800000|2020-11-11 14:10:00|8884.8|8883.3|8887.6|8886.1|8888.6|8887.1|8882.1|8880.9|761
1605104100000|2020-11-11 14:15:00|8887.8|8886.3|8886.3|8885.4|8890.4|8889.3|8883.6|8882.5|752
1605104400000|2020-11-11 14:20:00|8886.4|8885.5|8890.3|8889.4|8892.4|8891.3|8884.3|8883.4|801
1605104700000|2020-11-11 14:25:00|8891.1|8890.2|8895.3|8894.4|8896.4|8895.3|8890|8888.9|674
1605105000000|2020-11-11 14:30:00|8895.2|8894.3|8890.7|8889.8|8897.4|8896.1|8889.1|8888|1000
1605105300000|2020-11-11 14:35:00|8890.6|8889.7|8895.8|8894.3|8896.9|8896|8890.5|8889.3|842
1605105600000|2020-11-11 14:40:00|8895.6|8894.1|8890.7|8889.2|8897.9|8896.9|8890.7|8889.2|972
1605105900000|2020-11-11 14:45:00|8890.6|8889.1|8893.8|8892.9|8894.4|8893.5|8889.8|8888.6|999
1605106200000|2020-11-11 14:50:00|8894|8893.1|8895.8|8894.3|8896.9|8895.7|8891.1|8889.9|886
1605106500000|2020-11-11 14:55:00|8895.9|8894.4|8897.4|8896.5|8897.9|8897|8894.2|8893|846
1605106800000|2020-11-11 15:00:00|8897.2|8896.3|8895.9|8895|8897.8|8896.3|8892.2|8890.9|919
1605107100000|2020-11-11 15:05:00|8896.3|8894.8|8896.9|8895.4|8897.1|8896|8892.1|8890.6|875
1605107400000|2020-11-11 15:10:00|8896.6|8895.7|8899.7|8898.8|8900.1|8899.2|8895.5|8894.6|817
1605107700000|2020-11-11 15:15:00|8900|8898.5|8897.4|8896.5|8900.7|8899.4|8896.6|8895.7|893
1605108000000|2020-11-11 15:20:00|8897.3|8896.4|8899.5|8898.6|8901.4|8900.3|8895.4|8894.4|747
1605108300000|2020-11-11 15:25:00|8899.8|8898.9|8896.2|8895.3|8900.1|8899.1|8893|8892|858
1605108600000|2020-11-11 15:30:00|8896.3|8895.4|8899|8898.1|8903|8902.1|8896.3|8895.1|863
1605108900000|2020-11-11 15:35:00|8899.2|8898.3|8901.7|8900.8|8902.6|8901.4|8897.7|8896.5|744
1605109200000|2020-11-11 15:40:00|8901.6|8900.7|8904.4|8903.5|8906.4|8905.2|8900.7|8899.4|752
1605109500000|2020-11-11 15:45:00|8904.7|8903.8|8908.7|8907.8|8909.5|8908.2|8903.2|8902.1|776
1605109800000|2020-11-11 15:50:00|8908.5|8907.6|8908.2|8907.3|8911|8910.1|8907.2|8906|763
1605110100000|2020-11-11 15:55:00|8908.3|8907.4|8910.2|8909.3|8914|8912.9|8908.2|8907.1|832
1605110400000|2020-11-11 16:00:00|8910.1|8909.2|8909.4|8908.5|8912.3|8911.4|8907.7|8906.2|789
1605110700000|2020-11-11 16:05:00|8909.5|8908.6|8911|8909.5|8911|8910|8906.2|8904.8|648
1605111000000|2020-11-11 16:10:00|8910.9|8909.4|8908.4|8907.5|8911.4|8910.4|8907.5|8906.2|649
1605111300000|2020-11-11 16:15:00|8908.2|8907.3|8910.1|8909.2|8911.3|8910.3|8908.2|8907|504
1605111600000|2020-11-11 16:20:00|8910.5|8909|8911.2|8910.3|8912.8|8911.9|8909.6|8908.6|494
1605111900000|2020-11-11 16:25:00|8911.3|8910.4|8913.9|8912.4|8915.1|8914.2|8910.7|8909.8|507
1605112200000|2020-11-11 16:30:00|8913.6|8912.7|8912.7|8911.8|8914.9|8913.9|8912.3|8910.9|652
1605112500000|2020-11-11 16:35:00|8912.8|8911.9|8910.1|8909.2|8913.5|8912.5|8908.6|8907.7|616
1605112800000|2020-11-11 16:40:00|8910.2|8909.3|8905.4|8904.5|8911|8909.8|8905.4|8904.2|498
1605113100000|2020-11-11 16:45:00|8905.5|8904.6|8909.6|8908.1|8910.5|8909.5|8905.1|8903.9|533
1605113400000|2020-11-11 16:50:00|8909.5|8908|8910.1|8909.2|8910.7|8909.8|8908|8907|454
1605113700000|2020-11-11 16:55:00|8910|8909.1|8912.1|8910.6|8914.3|8913.4|8909.7|8908.8|676
1605114000000|2020-11-11 17:00:00|8912.2|8910.7|8910.9|8910|8912.4|8911.3|8910.6|8909.5|363
1605114300000|2020-11-11 17:05:00|8910.7|8909.8|8911.1|8910.2|8911.3|8910.4|8908.9|8908|380
1605114600000|2020-11-11 17:10:00|8911.2|8910.3|8913.2|8911.7|8914.4|8913.5|8910.5|8909.6|422
1605114900000|2020-11-11 17:15:00|8913.4|8911.9|8914.6|8913.7|8914.7|8913.8|8911.2|8910.3|565
1605115200000|2020-11-11 17:20:00|8914.5|8913.6|8910.7|8909.2|8915.1|8914.1|8910.2|8909|381
1605115500000|2020-11-11 17:25:00|8910.4|8909.5|8908.7|8907.2|8911.1|8910|8906.5|8905.6|430
1605115800000|2020-11-11 17:30:00|8908.4|8907.5|8910.9|8910|8911.4|8910.3|8907|8906.1|409
1605116100000|2020-11-11 17:35:00|8911|8910.1|8909.6|8908.7|8911.4|8910.3|8907.6|8906.4|399
1605116400000|2020-11-11 17:40:00|8909.5|8908.6|8907.2|8906.3|8910.1|8909|8905.8|8904.6|488
1605116700000|2020-11-11 17:45:00|8907.3|8906.4|8911|8910.1|8911.3|8910.1|8907.3|8906.1|450
1605117000000|2020-11-11 17:50:00|8911.1|8910.2|8912.4|8911.5|8912.8|8911.7|8910.1|8908.9|443
1605117300000|2020-11-11 17:55:00|8912.5|8911.6|8918.6|8917.1|8919.2|8918.1|8912.4|8911.5|454
1605117600000|2020-11-11 18:00:00|8918.5|8917|8913.9|8912.4|8918.5|8917.3|8913.1|8912.1|432
1605117900000|2020-11-11 18:05:00|8913.5|8912.6|8913.6|8912.7|8914.8|8913.7|8912|8911.1|332
1605118200000|2020-11-11 18:10:00|8913.5|8912.6|8912.3|8911.4|8915.6|8914.7|8912.3|8911.4|279
1605118500000|2020-11-11 18:15:00|8912.7|8911.8|8916.2|8915.3|8916.5|8915.6|8912.7|8911.5|336
1605118800000|2020-11-11 18:20:00|8916|8915.1|8914.7|8913.8|8916.4|8915.2|8914.5|8913.6|187
1605119100000|2020-11-11 18:25:00|8914.6|8913.7|8913.5|8912.6|8915.8|8914.9|8913.3|8912|304
1605119400000|2020-11-11 18:30:00|8913.6|8912.7|8915.7|8914.2|8915.8|8914.8|8913.6|8912.6|214
1605119700000|2020-11-11 18:35:00|8915.5|8914.6|8915.8|8914.9|8916.6|8915.6|8914.9|8913.6|239
1605120000000|2020-11-11 18:40:00|8915.9|8915|8915.7|8914.8|8917|8916.1|8914.6|8913.4|282
1605120300000|2020-11-11 18:45:00|8915.9|8915|8913.7|8912.8|8916.5|8915.5|8913|8911.8|342
1605120600000|2020-11-11 18:50:00|8913.8|8912.9|8913.4|8912.5|8913.9|8913|8912.2|8911.3|355
1605120900000|2020-11-11 18:55:00|8913.5|8912.6|8909.6|8908.7|8913.8|8912.9|8908.8|8907.6|451
1605121200000|2020-11-11 19:00:00|8909.7|8908.8|8908.6|8907.7|8910.5|8909.6|8907.6|8906.4|517
1605121500000|2020-11-11 19:05:00|8908.8|8907.3|8909.8|8908.3|8910.2|8909.1|8908.3|8907.2|334
1605121800000|2020-11-11 19:10:00|8909.5|8908.6|8909.9|8908.4|8910.6|8909.4|8908.8|8907.5|279
1605122100000|2020-11-11 19:15:00|8909.8|8908.3|8908|8906.5|8909.8|8908.6|8907.6|8906.4|358
1605122400000|2020-11-11 19:20:00|8907.7|8906.8|8908.8|8907.9|8909.2|8908|8906.5|8905.6|346
1605122700000|2020-11-11 19:25:00|8908.7|8907.8|8910.1|8909.2|8910.6|8909.5|8908.4|8907.2|333
1605123000000|2020-11-11 19:30:00|8910|8909.1|8911.3|8910.4|8911.8|8910.6|8908.9|8907.8|317
1605123300000|2020-11-11 19:35:00|8911.2|8910.3|8909.3|8908.4|8912.1|8911|8909.3|8908|278
1605123600000|2020-11-11 19:40:00|8909.5|8908.6|8910.1|8908.6|8910.1|8908.7|8908.4|8906.9|366
1605123900000|2020-11-11 19:45:00|8910|8908.5|8913|8911.5|8913.2|8912.1|8909.6|8908.4|401
1605124200000|2020-11-11 19:50:00|8913.1|8911.6|8909.8|8908.3|8913.1|8911.6|8908.8|8907.7|471
1605124500000|2020-11-11 19:55:00|8909.5|8908.6|8911.7|8910.8|8912.6|8911.7|8908.3|8907.4|518
1605124800000|2020-11-11 20:00:00|8912.4|8910.9|8911.1|8909.6|8913.3|8912.2|8910.2|8909.1|405
1605125100000|2020-11-11 20:05:00|8911|8909.5|8912.7|8911.8|8913.1|8911.9|8910.4|8909.3|298
1605125400000|2020-11-11 20:10:00|8912.8|8911.9|8914.5|8913.6|8914.9|8913.6|8912.4|8911.3|228
1605125700000|2020-11-11 20:15:00|8914.6|8913.7|8914.5|8913|8915.4|8914.1|8913.2|8912|330
1605126000000|2020-11-11 20:20:00|8914.6|8913.1|8913.9|8913|8914.9|8913.7|8913.2|8912|261
1605126300000|2020-11-11 20:25:00|8913.8|8912.9|8913.9|8912.4|8914.4|8913.4|8913.1|8911.9|296
1605126600000|2020-11-11 20:30:00|8913.8|8912.3|8914.5|8913|8914.9|8913.5|8912.6|8911.4|248
1605126900000|2020-11-11 20:35:00|8914.2|8913.3|8918.2|8916.7|8918.2|8917|8914|8912.9|278
1605127200000|2020-11-11 20:40:00|8918|8916.5|8915.7|8914.2|8918.2|8916.8|8914.8|8913.7|357
1605127500000|2020-11-11 20:45:00|8915.3|8914.4|8914.6|8913.7|8916.4|8915.2|8912.6|8911.5|504
1605127800000|2020-11-11 20:50:00|8914.5|8913.6|8914.5|8913|8915.2|8913.9|8913.3|8912.1|331
1605128100000|2020-11-11 20:55:00|8914.2|8913.3|8913.8|8912.9|8915.7|8914.5|8913.4|8912|406
1605128400000|2020-11-11 21:00:00|8913.9|8913|8914.2|8912.7|8915.1|8913.8|8912.7|8911.4|383
1605128700000|2020-11-11 21:05:00|8914.1|8912.6|8915.1|8913.6|8915.4|8913.9|8913.6|8912.3|192
1605129000000|2020-11-11 21:10:00|8915.2|8913.7|8915.1|8913.6|8916.2|8914.7|8913.7|8912.2|158
1605129300000|2020-11-11 21:15:00|8915.2|8913.7|8916|8914.5|8916.1|8914.6|8914.8|8913.3|117
1605129600000|2020-11-11 21:20:00|8916.5|8915|8914.8|8913.3|8916.9|8915.4|8914.7|8913.2|142
1605129900000|2020-11-11 21:25:00|8914.9|8913.4|8911.8|8910.3|8915.2|8913.7|8911|8909.5|269
1605130200000|2020-11-11 21:30:00|8912|8910.5|8911.3|8909.8|8912.8|8911.6|8911.3|8909.8|231
1605130500000|2020-11-11 21:35:00|8911.4|8909.9|8910|8908.5|8911.8|8910.3|8909.8|8908.5|181
1605130800000|2020-11-11 21:40:00|8910.1|8908.6|8910.5|8909|8911.4|8910.2|8910|8908.5|189
1605131100000|2020-11-11 21:45:00|8910.6|8909.1|8909.3|8907.8|8910.7|8909.2|8908.9|8907.6|259
1605131400000|2020-11-11 21:50:00|8908.7|8907.2|8909.2|8906.7|8911.1|8908.7|8907.7|8906.1|303
1605131700000|2020-11-11 21:55:00|8908.5|8906.8|8911.5|8901.5|8911.5|8907.3|8907|8901.5|408
1605132000000|2020-11-11 22:00:00|8910.9|8901.8|8909|8902.2|8916.2|8905.3|8908.3|8898.8|82
1605132300000|2020-11-11 22:05:00|8912.1|8900.1|8913.7|8901.7|8914.4|8903.1|8909.2|8899.8|193
1605132600000|2020-11-11 22:10:00|8913.6|8901.6|8914.3|8902.3|8914.6|8904.6|8910.7|8900.2|150
1605132900000|2020-11-11 22:15:00|8914.4|8902.4|8913.2|8904.1|8914.8|8905.2|8910.8|8902.1|156
1605133200000|2020-11-11 22:20:00|8913.8|8904.2|8913.3|8903.2|8914.4|8904.8|8911.3|8901.4|309
1605133500000|2020-11-11 22:25:00|8913.4|8903.1|8915.4|8906.4|8916.5|8906.8|8911.6|8902.8|233
1605133800000|2020-11-11 22:30:00|8915.3|8906|8915.7|8906.2|8916.8|8907.8|8912.7|8903.8|464
1605134100000|2020-11-11 22:35:00|8915.4|8904.6|8912.5|8904.9|8915.9|8907.9|8911|8903.6|546
1605134400000|2020-11-11 22:40:00|8911.9|8905|8909.6|8903.3|8912.4|8905.2|8908.7|8902.2|1043
1605134700000|2020-11-11 22:45:00|8909.7|8903.4|8910.9|8901.9|8912.1|8905.4|8909|8900.1|574
1605135000000|2020-11-11 22:50:00|8910.5|8902.3|8910.3|8903.5|8912.2|8905.4|8909.1|8901.3|799
1605135300000|2020-11-11 22:55:00|8910.1|8903.6|8911.2|8903|8912.5|8905.3|8909.1|8900.9|883
1605135600000|2020-11-11 23:00:00|8911.5|8902.6|8907.7|8905.3|8911.5|8906.4|8906.5|8901.4|545
1605135900000|2020-11-11 23:05:00|8907.6|8905.2|8906.1|8904.6|8907.7|8905.7|8904.4|8902.6|213
1605136200000|2020-11-11 23:10:00|8906.2|8904.7|8907.2|8905|8907.5|8905.7|8905.9|8904|202
1605136500000|2020-11-11 23:15:00|8906.8|8904.9|8906.1|8904.6|8907.2|8905.4|8905.8|8904|154
1605136800000|2020-11-11 23:20:00|8906.2|8904.7|8905.1|8903.6|8906.2|8904.7|8905|8903.5|119
1605137100000|2020-11-11 23:25:00|8905.3|8903.8|8905.3|8903.8|8905.7|8904.2|8905.2|8903.7|139
1605137400000|2020-11-11 23:30:00|8905.4|8903.9|8907.1|8905.6|8907.8|8906.3|8905.3|8903.8|169
1605137700000|2020-11-11 23:35:00|8907.2|8905.7|8907.1|8905.6|8907.4|8905.9|8906.9|8905.4|110
1605138000000|2020-11-11 23:40:00|8907|8905.5|8907.5|8906|8908.1|8906.6|8907|8905.5|104
1605138300000|2020-11-11 23:45:00|8907.6|8906.1|8908.9|8907.4|8910.2|8908.7|8907.5|8906|243
1605138600000|2020-11-11 23:50:00|8908.8|8907.3|8908.2|8906.7|8909.2|8907.7|8907.6|8906.1|137
1605138900000|2020-11-11 23:55:00|8908.3|8906.8|8908.6|8907.1|8909|8907.5|8907.7|8906.2|128
1605139200000|2020-11-12 00:00:00|8908.7|8907.2|8910.7|8909.2|8913|8910.1|8907.3|8905.8|369
1605139500000|2020-11-12 00:05:00|8910.6|8909.1|8911|8910.1|8913|8911.5|8910.1|8908.6|258
1605139800000|2020-11-12 00:10:00|8911.1|8910.2|8911.8|8910.3|8912.4|8911|8910.2|8908.7|189
1605140100000|2020-11-12 00:15:00|8911.6|8910.7|8909.5|8908|8911.9|8910.7|8909.4|8907.9|248
1605140400000|2020-11-12 00:20:00|8909.4|8907.9|8909.1|8907.6|8909.7|8908.2|8908.7|8907.3|176
1605140700000|2020-11-12 00:25:00|8909|8907.5|8908.2|8906.7|8909.2|8907.9|8908.1|8906.6|174
1605141000000|2020-11-12 00:30:00|8908.3|8906.8|8909.4|8907.9|8909.7|8908.4|8907.6|8906.1|228
1605141300000|2020-11-12 00:35:00|8909.5|8908|8909.5|8908|8909.8|8908.6|8909|8907.5|167
1605141600000|2020-11-12 00:40:00|8909.4|8907.9|8910|8908.5|8910.3|8909|8909.1|8907.8|125
1605141900000|2020-11-12 00:45:00|8909.9|8908.4|8910.8|8909.3|8911.2|8909.7|8909.6|8908.2|156
1605142200000|2020-11-12 00:50:00|8910.9|8909.4|8908.9|8907.4|8911.9|8910.4|8908.9|8907.4|297
1605142500000|2020-11-12 00:55:00|8909.3|8907.8|8910.6|8909.1|8910.6|8909.1|8907.6|8906.3|334
1605142800000|2020-11-12 01:00:00|8910.5|8909|8910.1|8908.6|8910.5|8909|8908.2|8906.7|459
1605143100000|2020-11-12 01:05:00|8910.2|8908.7|8912.5|8911|8912.5|8911.2|8909.7|8908.2|453
1605143400000|2020-11-12 01:10:00|8912.4|8910.9|8913.1|8911.6|8914.2|8912.7|8912.4|8910.9|255
1605143700000|2020-11-12 01:15:00|8913.2|8911.7|8911.5|8910|8913.4|8911.9|8911.2|8909.7|372
1605144000000|2020-11-12 01:20:00|8911.6|8910.1|8912.4|8910.9|8912.6|8911.1|8911.2|8909.7|301
1605144300000|2020-11-12 01:25:00|8912.3|8910.8|8912.2|8910.7|8912.6|8911.4|8911.4|8909.9|357
1605144600000|2020-11-12 01:30:00|8912.1|8910.6|8911.6|8910.1|8912.5|8911|8911.2|8909.7|246
1605144900000|2020-11-12 01:35:00|8911.5|8910|8911.5|8910|8911.9|8910.5|8911.2|8909.7|253
1605145200000|2020-11-12 01:40:00|8911.4|8909.9|8911.7|8910.2|8912.1|8910.6|8911.2|8909.7|238
1605145500000|2020-11-12 01:45:00|8911.9|8910.4|8910.5|8909|8911.9|8910.7|8910.3|8908.9|277
1605145800000|2020-11-12 01:50:00|8910.6|8909.1|8910.9|8909.4|8911.5|8910.3|8909.8|8908.6|283
1605146100000|2020-11-12 01:55:00|8911|8909.5|8912.9|8911.4|8913|8911.5|8910.9|8909.4|274
1605146400000|2020-11-12 02:00:00|8912.8|8911.3|8911.9|8910.4|8913.5|8912|8911.3|8909.9|295
1605146700000|2020-11-12 02:05:00|8912|8910.5|8911.6|8910.1|8912.1|8910.6|8910.5|8909.3|329
1605147000000|2020-11-12 02:10:00|8911.7|8910.2|8910.8|8909.3|8911.8|8910.6|8910|8908.9|267
1605147300000|2020-11-12 02:15:00|8910.7|8909.2|8911.9|8910.4|8911.9|8910.8|8910.4|8908.9|256
1605147600000|2020-11-12 02:20:00|8911.8|8910.3|8911.8|8910.3|8912.3|8911.1|8910.9|8909.8|225
1605147900000|2020-11-12 02:25:00|8911.9|8910.4|8912.1|8910.6|8912.5|8911.3|8911.3|8910|219
1605148200000|2020-11-12 02:30:00|8912|8910.5|8914.2|8912.7|8914.3|8913.1|8910.9|8909.4|304
1605148500000|2020-11-12 02:35:00|8914.3|8912.8|8913.2|8911.7|8915|8913.8|8912.8|8911.6|215
1605148800000|2020-11-12 02:40:00|8913.3|8911.8|8911.4|8909.9|8913.6|8912.2|8910.8|8909.7|300
1605149100000|2020-11-12 02:45:00|8911.3|8909.8|8912.7|8911.2|8912.7|8911.2|8910.8|8909.6|264
1605149400000|2020-11-12 02:50:00|8912.9|8911.4|8914.2|8913.3|8915|8913.8|8912.4|8910.9|237
1605149700000|2020-11-12 02:55:00|8914.7|8913.2|8915.4|8913.9|8915.9|8914.6|8914|8912.8|236
1605150000000|2020-11-12 03:00:00|8915.3|8913.8|8913.3|8912.4|8915.9|8914.4|8913|8912.1|278
1605150300000|2020-11-12 03:05:00|8913.4|8912.5|8916.3|8914.8|8916.8|8915.3|8913.4|8912|189
1605150600000|2020-11-12 03:10:00|8916.2|8914.7|8915.3|8913.8|8917.1|8915.8|8915|8913.5|335
1605150900000|2020-11-12 03:15:00|8915.5|8914|8915.2|8913.7|8915.7|8914.4|8914.4|8913.3|248
1605151200000|2020-11-12 03:20:00|8915.1|8913.6|8914.4|8913.5|8915.6|8914.1|8913.5|8912.4|226
1605151500000|2020-11-12 03:25:00|8914.3|8913.4|8912.4|8911.5|8915|8913.7|8911.8|8910.6|255
1605151800000|2020-11-12 03:30:00|8912.3|8911.4|8912.5|8911.6|8913.4|8912.2|8911.7|8910.2|391
1605152100000|2020-11-12 03:35:00|8912.4|8911.5|8911.3|8909.8|8912.8|8911.7|8910.6|8909.4|358
1605152400000|2020-11-12 03:40:00|8911.2|8909.7|8911.8|8910.3|8912.4|8911.2|8911.1|8909.6|401
1605152700000|2020-11-12 03:45:00|8911.7|8910.2|8910.9|8909.4|8911.9|8910.5|8910|8908.7|284
1605153000000|2020-11-12 03:50:00|8911|8909.5|8911|8909.5|8911.8|8910.5|8910.5|8909.1|222
1605153300000|2020-11-12 03:55:00|8911.1|8909.6|8910.3|8908.8|8911.5|8910.4|8909.9|8908.7|313
1605153600000|2020-11-12 04:00:00|8910.5|8909|8911.9|8910.4|8912.2|8910.9|8910.5|8909|370
1605153900000|2020-11-12 04:05:00|8912|8910.5|8911.7|8910.2|8912.1|8910.6|8911.2|8909.8|191
1605154200000|2020-11-12 04:10:00|8912|8910.5|8911.1|8909.6|8912|8910.7|8910.9|8909.4|163
1605154500000|2020-11-12 04:15:00|8911|8909.5|8911.6|8910.1|8912.3|8910.8|8911|8909.5|182
1605154800000|2020-11-12 04:20:00|8911.7|8910.2|8912.1|8910.6|8912.3|8910.8|8911.4|8910|199
1605155100000|2020-11-12 04:25:00|8912|8910.5|8911.4|8910.5|8912.3|8910.8|8911.3|8910|142
1605155400000|2020-11-12 04:30:00|8911.3|8910.4|8913.6|8912.1|8913.8|8912.3|8911.2|8910.1|131
1605155700000|2020-11-12 04:35:00|8913.7|8912.2|8914.9|8913.4|8915.2|8913.9|8913.6|8912.2|244
1605156000000|2020-11-12 04:40:00|8915|8913.5|8915.5|8914.6|8915.6|8914.7|8914.1|8913|282
1605156300000|2020-11-12 04:45:00|8915.6|8914.7|8915.6|8914.1|8916.3|8915.4|8915.5|8914.1|212
1605156600000|2020-11-12 04:50:00|8915.5|8914|8914.6|8913.1|8916.2|8914.9|8914.6|8913.1|204
1605156900000|2020-11-12 04:55:00|8914.7|8913.2|8914.4|8912.9|8915.7|8914.5|8914.1|8912.7|402
1605157200000|2020-11-12 05:00:00|8914.5|8913|8912.7|8911.8|8914.5|8913.1|8912.6|8911.5|308
1605157500000|2020-11-12 05:05:00|8912.6|8911.7|8911.8|8910.3|8913.1|8912|8911|8909.9|262
1605157800000|2020-11-12 05:10:00|8911.7|8910.2|8912.7|8911.2|8913|8911.8|8911.2|8910|263
1605158100000|2020-11-12 05:15:00|8912.8|8911.3|8913.2|8912.3|8913.5|8912.4|8911.6|8910.3|353
1605158400000|2020-11-12 05:20:00|8913.1|8912.2|8913.4|8911.9|8914.5|8913.5|8913.1|8911.9|260
1605158700000|2020-11-12 05:25:00|8913.5|8912|8912|8910.5|8914|8912.7|8911.4|8910.1|357
1605159000000|2020-11-12 05:30:00|8911.9|8910.4|8913.8|8912.3|8914.1|8913|8911.6|8910.3|335
1605159300000|2020-11-12 05:35:00|8913.7|8912.2|8914.7|8913.2|8914.9|8913.5|8913.2|8912.1|359
1605159600000|2020-11-12 05:40:00|8914.6|8913.1|8914.4|8913.5|8915.8|8914.6|8914.1|8912.8|327
1605159900000|2020-11-12 05:45:00|8914.7|8913.2|8914.9|8913.4|8915.1|8913.9|8914|8913|231
1605160200000|2020-11-12 05:50:00|8915|8913.5|8913.7|8912.2|8915.4|8914.2|8913.6|8912.1|196
1605160500000|2020-11-12 05:55:00|8913.8|8912.3|8915.1|8914.2|8915.4|8914.3|8913.4|8912|343
1605160800000|2020-11-12 06:00:00|8915.2|8914.3|8914.5|8913|8915.3|8914.3|8913.2|8912|468
1605161100000|2020-11-12 06:05:00|8914.6|8913.1|8914.4|8912.9|8914.6|8913.4|8913|8911.6|295
1605161400000|2020-11-12 06:10:00|8914.1|8913.2|8916.2|8914.7|8916.5|8915.4|8913.8|8912.7|366
1605161700000|2020-11-12 06:15:00|8916.3|8914.8|8916.4|8915.5|8917|8915.9|8914.7|8913.6|537
1605162000000|2020-11-12 06:20:00|8916.3|8915.4|8918.7|8917.8|8919.6|8918.2|8916.1|8914.8|592
1605162300000|2020-11-12 06:25:00|8918.6|8917.7|8918.8|8917.3|8919.6|8918.5|8918|8916.9|334
1605162600000|2020-11-12 06:30:00|8918.7|8917.2|8918.7|8917.2|8919|8918.1|8915.9|8914.6|465
1605162900000|2020-11-12 06:35:00|8918.8|8917.3|8921.7|8920.2|8922|8920.6|8918|8917|384
1605163200000|2020-11-12 06:40:00|8921.6|8920.1|8922.4|8920.9|8923.3|8922|8920.2|8918.7|380
1605163500000|2020-11-12 06:45:00|8922.5|8921|8921.1|8919.6|8922.9|8921.4|8920.4|8919|392
1605163800000|2020-11-12 06:50:00|8920.8|8919.3|8923.4|8922.5|8923.7|8922.6|8919.9|8918.7|374
1605164100000|2020-11-12 06:55:00|8923.3|8922.4|8923.1|8920.6|8923.7|8922.5|8921.6|8920.3|290
1605164400000|2020-11-12 07:00:00|8923.3|8920.5|8923.6|8922.1|8925.4|8923.9|8921.8|8920.1|548
1605164700000|2020-11-12 07:05:00|8923.5|8922|8920.6|8919.1|8924.5|8923|8918.5|8917|599
1605165000000|2020-11-12 07:10:00|8920.5|8919|8923.1|8921.6|8923.1|8921.6|8920|8918.7|509
1605165300000|2020-11-12 07:15:00|8922.9|8921.4|8926.4|8924.9|8928.2|8926.8|8921.3|8920.1|656
1605165600000|2020-11-12 07:20:00|8926.5|8925|8928.5|8927|8929.5|8928.3|8923.9|8922.5|692
1605165900000|2020-11-12 07:25:00|8928.4|8926.9|8929.4|8927.9|8931.8|8930.5|8928.3|8926.9|603
1605166200000|2020-11-12 07:30:00|8929.5|8928|8925.3|8924.4|8929.6|8928.2|8923.4|8922.3|544
1605166500000|2020-11-12 07:35:00|8925.2|8924.3|8924.7|8923.8|8925.6|8924.4|8922|8921.1|622
1605166800000|2020-11-12 07:40:00|8925|8923.5|8932.6|8931.1|8934|8932.5|8924.4|8922.9|678
1605167100000|2020-11-12 07:45:00|8932.5|8931|8933|8932.1|8935.3|8934.1|8931|8929.8|803
1605167400000|2020-11-12 07:50:00|8933.4|8931.9|8934.5|8933.6|8936.1|8934.9|8932.6|8931.5|629
1605167700000|2020-11-12 07:55:00|8934.4|8933.5|8936.9|8935.4|8937.3|8935.8|8931.7|8930.7|759
1605168000000|2020-11-12 08:00:00|8936.7|8935.2|8939|8938.1|8942.8|8941.5|8935|8933.9|1145
1605168300000|2020-11-12 08:05:00|8938.8|8937.9|8939.5|8938|8940.5|8939.4|8935.4|8934.3|943
1605168600000|2020-11-12 08:10:00|8939.6|8938.1|8936|8935.1|8939.6|8938.4|8934.9|8933.9|702
1605168900000|2020-11-12 08:15:00|8935.9|8935|8937.5|8936.6|8939.2|8938|8935.1|8933.8|772
1605169200000|2020-11-12 08:20:00|8937.4|8936.5|8938.8|8937.9|8939.4|8938.2|8935.8|8934.4|736
1605169500000|2020-11-12 08:25:00|8939|8938.1|8942.2|8940.7|8942.9|8941.4|8936|8934.9|716
1605169800000|2020-11-12 08:30:00|8942.5|8941|8936.6|8935.7|8945.5|8944.3|8935.5|8934.6|789
1605170100000|2020-11-12 08:35:00|8936.5|8935.6|8933.4|8932.5|8938.1|8937.2|8933|8931.7|764
1605170400000|2020-11-12 08:40:00|8933.7|8932.8|8937.1|8935.6|8938.7|8937.6|8933.6|8932.5|562
1605170700000|2020-11-12 08:45:00|8937|8935.5|8934.4|8933.5|8937.8|8936.9|8934.1|8933.2|614
1605171000000|2020-11-12 08:50:00|8934.5|8933.6|8933.1|8932.2|8936.9|8935.8|8932.7|8931.8|672
1605171300000|2020-11-12 08:55:00|8933.2|8932.3|8939.3|8938.4|8939.5|8938.6|8932.6|8931.7|671
1605171600000|2020-11-12 09:00:00|8939.1|8938.2|8939.5|8938.6|8944.6|8943.5|8938.2|8937.1|722
1605171900000|2020-11-12 09:05:00|8939.6|8938.7|8940.1|8939.2|8941.3|8940.1|8937.2|8936.3|576
1605172200000|2020-11-12 09:10:00|8940.3|8939.4|8949.6|8948.1|8953.7|8952.4|8939.8|8938.9|731
1605172500000|2020-11-12 09:15:00|8949.7|8948.2|8947.9|8946.4|8953.2|8952.1|8947.8|8946.3|651
1605172800000|2020-11-12 09:20:00|8948|8946.5|8961.7|8960.8|8963|8962.1|8948|8946.5|742
1605173100000|2020-11-12 09:25:00|8961.8|8960.9|8957.6|8956.1|8963.5|8962.6|8954|8952.9|825
1605173400000|2020-11-12 09:30:00|8957.8|8956.3|8959.4|8958.5|8965.7|8964.3|8956.8|8955.7|1010
1605173700000|2020-11-12 09:35:00|8959.2|8958.3|8956.8|8955.9|8959.2|8958.3|8953.1|8952.2|751
1605174000000|2020-11-12 09:40:00|8956.9|8956|8955.6|8954.1|8960.7|8959.6|8955.2|8953.9|678
1605174300000|2020-11-12 09:45:00|8955.5|8954|8951.9|8951|8958|8956.5|8951.6|8950.6|750
1605174600000|2020-11-12 09:50:00|8952|8951.1|8958.1|8956.6|8959.7|8958.6|8952|8951.1|828
1605174900000|2020-11-12 09:55:00|8958.2|8956.7|8959.5|8958|8961.2|8960.2|8957|8955.9|621
1605175200000|2020-11-12 10:00:00|8959.4|8957.9|8956.5|8955|8961.5|8960.3|8951.8|8950.3|757
1605175500000|2020-11-12 10:05:00|8956.3|8954.8|8960.2|8958.7|8963.3|8962.2|8955.4|8954.4|701
1605175800000|2020-11-12 10:10:00|8960.1|8959.2|8955.5|8954|8963.3|8962.2|8954.3|8953.4|848
1605176100000|2020-11-12 10:15:00|8955.6|8954.1|8952.5|8951.6|8957.3|8956.4|8952.1|8951|697
1605176400000|2020-11-12 10:20:00|8952.4|8951.5|8954.2|8952.7|8955.7|8954.5|8951.1|8950|639
1605176700000|2020-11-12 10:25:00|8954.1|8953.2|8956.5|8955|8956.6|8955.4|8952.5|8951.3|574
1605177000000|2020-11-12 10:30:00|8956.6|8955.1|8953.7|8952.8|8956.7|8955.5|8952.5|8951.2|734
1605177300000|2020-11-12 10:35:00|8954|8952.5|8956|8954.5|8957.7|8956.6|8953.7|8952.4|660
1605177600000|2020-11-12 10:40:00|8956.1|8954.6|8961.5|8960|8963.7|8962.3|8954.9|8953.5|777
1605177900000|2020-11-12 10:45:00|8961.2|8959.7|8957|8956.1|8962.1|8961|8954.9|8953.9|590
1605178200000|2020-11-12 10:50:00|8956.9|8956|8956.1|8955.2|8958.6|8957.7|8955.3|8954.2|457
1605178500000|2020-11-12 10:55:00|8956.2|8955.3|8955.6|8954.7|8959.1|8958|8955.1|8954.1|635
1605178800000|2020-11-12 11:00:00|8955.7|8954.8|8956.5|8955.6|8957.6|8956.4|8952.3|8951.1|717
1605179100000|2020-11-12 11:05:00|8956.4|8955.5|8953.4|8952.5|8957|8955.9|8952.2|8951.3|530
1605179400000|2020-11-12 11:10:00|8953.5|8952.6|8959.4|8957.9|8960.3|8959.3|8953.5|8952.3|752
1605179700000|2020-11-12 11:15:00|8959.5|8958|8958|8957.1|8961.5|8960.3|8955.8|8954.9|778
1605180000000|2020-11-12 11:20:00|8958.1|8957.2|8960|8959.1|8961.9|8960.6|8957.8|8956.4|681
1605180300000|2020-11-12 11:25:00|8959.9|8959|8961.5|8960.6|8961.9|8961|8957.1|8956.2|646
1605180600000|2020-11-12 11:30:00|8961.4|8960.5|8967.8|8966.9|8968.4|8967.2|8958.3|8957.1|778
1605180900000|2020-11-12 11:35:00|8967.9|8967|8964.9|8964|8968.2|8967.2|8963.7|8962.8|665
1605181200000|2020-11-12 11:40:00|8965|8964.1|8963.3|8961.8|8967.1|8966|8960.7|8959.7|543
1605181500000|2020-11-12 11:45:00|8963.2|8961.7|8963.3|8962.4|8963.7|8962.6|8961.1|8960.1|450
1605181800000|2020-11-12 11:50:00|8963|8962.1|8964.9|8964|8967|8966.1|8962.4|8961.4|643
1605182100000|2020-11-12 11:55:00|8965.3|8963.8|8979.7|8978.2|8979.9|8978.4|8964.9|8963.8|1009
1605182400000|2020-11-12 12:00:00|8979.8|8978.3|8974.4|8973.5|8979.8|8978.3|8974|8973.1|957
1605182700000|2020-11-12 12:05:00|8974.2|8973.3|8979.4|8978.5|8981.8|8980.9|8974.1|8973.2|880
1605183000000|2020-11-12 12:10:00|8979.6|8978.1|8977|8976.1|8981.2|8980.3|8976.5|8975.6|733
1605183300000|2020-11-12 12:15:00|8977.5|8976.6|8981|8980.1|8982.5|8981.6|8975.1|8974.1|780
1605183600000|2020-11-12 12:20:00|8981.1|8980.2|8989|8988.1|8990.5|8989.6|8980.2|8979.3|664
1605183900000|2020-11-12 12:25:00|8989.1|8987.6|8981.2|8979.7|8989.1|8988|8978.8|8977.9|809
1605184200000|2020-11-12 12:30:00|8981.3|8979.8|8977.8|8976.9|8981.6|8980.3|8975.9|8975|674
1605184500000|2020-11-12 12:35:00|8977.7|8976.8|8975.9|8974.4|8979.9|8978.8|8974.6|8973.4|580
1605184800000|2020-11-12 12:40:00|8976|8974.5|8977.3|8975.8|8979.1|8978.2|8974.6|8973.6|692
1605185100000|2020-11-12 12:45:00|8977.2|8975.7|8975.4|8974.5|8980.8|8979.9|8973.7|8972.8|685
1605185400000|2020-11-12 12:50:00|8975.5|8974.6|8975.7|8974.8|8977|8976|8972.6|8971.3|812
1605185700000|2020-11-12 12:55:00|8975.8|8974.9|8977.9|8976.4|8983.6|8982.7|8975.7|8974.8|989
1605186000000|2020-11-12 13:00:00|8977.8|8976.9|8977.2|8976.3|8981.2|8979.9|8975.1|8974|832
1605186300000|2020-11-12 13:05:00|8977.3|8976.4|8974.4|8973.5|8979.8|8978.9|8974|8973.1|831
1605186600000|2020-11-12 13:10:00|8974.5|8973.6|8976.9|8976|8977.1|8976.2|8972.5|8971.6|618
1605186900000|2020-11-12 13:15:00|8977|8976.1|8977.5|8976.6|8978.9|8977.8|8976.3|8975.2|685
1605187200000|2020-11-12 13:20:00|8977.6|8976.7|8976.2|8975.3|8979.2|8978.3|8975.9|8974.8|779
1605187500000|2020-11-12 13:25:00|8976.3|8975.4|8973.5|8970.8|8976.6|8975.7|8971.6|8969.7|695
1605187800000|2020-11-12 13:30:00|8973.6|8970.5|8967.4|8966.5|8976.3|8974.8|8966.9|8966|911
1605188100000|2020-11-12 13:35:00|8967.3|8966.4|8965|8964.1|8969.1|8968.2|8964.1|8963.2|994
1605188400000|2020-11-12 13:40:00|8964.9|8964|8961.6|8960.1|8965.1|8964.2|8958.4|8957.2|774
1605188700000|2020-11-12 13:45:00|8961.7|8960.2|8963|8962.1|8964.3|8963.4|8960.2|8959.3|775
1605189000000|2020-11-12 13:50:00|8963.1|8962.2|8961.6|8960.7|8964.3|8963.4|8960.5|8959|782
1605189300000|2020-11-12 13:55:00|8961.7|8960.8|8962.9|8961.4|8964.6|8963.7|8960.3|8959.3|882
1605189600000|2020-11-12 14:00:00|8962.7|8961.2|8957.3|8956.4|8963.2|8962.2|8956.6|8955.5|907
1605189900000|2020-11-12 14:05:00|8957.4|8956.5|8957.6|8956.7|8963.4|8962.5|8956.7|8955.8|809
1605190200000|2020-11-12 14:10:00|8957.7|8956.8|8954|8953.1|8959.8|8958.9|8953.9|8953|795
1605190500000|2020-11-12 14:15:00|8954.1|8953.2|8958.8|8957.9|8958.9|8958|8953|8952|821
1605190800000|2020-11-12 14:20:00|8959|8958.1|8958.3|8957.4|8959.7|8958.8|8956.3|8955.4|814
1605191100000|2020-11-12 14:25:00|8958.1|8957.2|8954.5|8953|8958.4|8957.5|8953.1|8952.2|715
1605191400000|2020-11-12 14:30:00|8954.7|8953.2|8957.4|8956.5|8959.8|8958.9|8952.7|8951.6|794
1605191700000|2020-11-12 14:35:00|8957.5|8956.6|8957.2|8956.3|8960.8|8959.8|8955.1|8954.2|946
1605192000000|2020-11-12 14:40:00|8957.4|8956.5|8961.8|8960.9|8964.4|8963.5|8957.2|8956.3|957
1605192300000|2020-11-12 14:45:00|8962.1|8960.6|8970.8|8969.9|8970.9|8970|8961.3|8959.9|972
1605192600000|2020-11-12 14:50:00|8970.9|8970|8969.9|8968.4|8973.9|8972.8|8967.2|8966.3|972
1605192900000|2020-11-12 14:55:00|8969.8|8968.3|8968.3|8967.4|8972.2|8971.3|8968.2|8967.3|987
1605193200000|2020-11-12 15:00:00|8968.5|8967.6|8966.1|8965.2|8968.8|8967.9|8963.7|8962.8|971
1605193500000|2020-11-12 15:05:00|8966|8965.1|8968.1|8967.2|8978.8|8975.6|8964.8|8963.8|1059
1605193800000|2020-11-12 15:10:00|8968.2|8967.3|8975.3|8973.8|8975.3|8974.1|8966.4|8965.5|1061
1605194100000|2020-11-12 15:15:00|8975.4|8973.9|8981.5|8980.6|8982.1|8981.2|8974.8|8973.5|867
1605194400000|2020-11-12 15:20:00|8981.4|8980.5|8982.3|8981.4|8984.3|8983.4|8980.8|8979.9|916
1605194700000|2020-11-12 15:25:00|8982.4|8981.5|8986.5|8985.6|8987.4|8986.5|8979.7|8978.8|906
1605195000000|2020-11-12 15:30:00|8986.6|8985.7|8986|8985.1|8986.9|8986|8981.5|8980.6|818
1605195300000|2020-11-12 15:35:00|8985.9|8985|8987.5|8986.6|8988.2|8987.3|8984|8982.8|704
1605195600000|2020-11-12 15:40:00|8987.4|8986.5|8989.2|8988.3|8990|8989.1|8986|8985.1|734
1605195900000|2020-11-12 15:45:00|8989.4|8988.5|8990.8|8989.9|8991.3|8990.4|8986.2|8985.3|815
1605196200000|2020-11-12 15:50:00|8990.9|8990|8993.2|8992.3|8994.2|8993.3|8990.5|8989.6|713
1605196500000|2020-11-12 15:55:00|8993.1|8992.2|8996.1|8995.2|8998.5|8997.6|8991.5|8990.6|896
1605196800000|2020-11-12 16:00:00|8996.2|8995.3|8988.9|8987.4|8996.2|8995.3|8988.5|8987.4|786
1605197100000|2020-11-12 16:05:00|8988.6|8987.7|8993.1|8992.2|8993.6|8992.7|8988.3|8987.3|640
1605197400000|2020-11-12 16:10:00|8993.2|8992.3|8996.6|8995.7|8996.7|8995.8|8991.9|8991|594
1605197700000|2020-11-12 16:15:00|8996.8|8995.9|8993.1|8992.2|8997.5|8996.6|8992.9|8992|574
1605198000000|2020-11-12 16:20:00|8993|8992.1|8992.8|8991.9|8993.5|8992.4|8990.8|8989.9|542
1605198300000|2020-11-12 16:25:00|8992.7|8991.8|8994.4|8992.9|8996.8|8995.9|8992.6|8991.4|631
1605198600000|2020-11-12 16:30:00|8994.2|8993.3|8992.1|8991.2|8996.9|8996|8991.4|8990.1|673
1605198900000|2020-11-12 16:35:00|8992|8991.1|8989.2|8988.3|8992.7|8991.8|8986.8|8985.9|658
1605199200000|2020-11-12 16:40:00|8989.3|8988.4|8989.6|8988.7|8992.1|8991.2|8987.9|8987|584
1605199500000|2020-11-12 16:45:00|8989.8|8988.9|8987.3|8986.4|8990.2|8989.2|8984.1|8983.2|679
1605199800000|2020-11-12 16:50:00|8987.5|8986.6|8992.9|8992|8993|8992|8984.5|8983.6|643
1605200100000|2020-11-12 16:55:00|8993|8992.1|8990.4|8989.5|8993|8992.1|8989|8988.1|761
1605200400000|2020-11-12 17:00:00|8990.5|8989.6|8988.5|8987.6|8992.6|8991.7|8988.5|8987.6|483
1605200700000|2020-11-12 17:05:00|8988.4|8987.5|8987.4|8986.5|8988.8|8987.9|8987|8986.1|436
1605201000000|2020-11-12 17:10:00|8987.3|8986.4|8989.6|8988.7|8989.6|8988.7|8985.7|8984.8|516
1605201300000|2020-11-12 17:15:00|8989.5|8988.6|8987.1|8986.2|8990.4|8989.5|8987|8986.1|531
1605201600000|2020-11-12 17:20:00|8987.2|8986.3|8989|8988.1|8989|8988.1|8985.9|8985|441
1605201900000|2020-11-12 17:25:00|8988.9|8988|8989.6|8988.7|8989.8|8988.9|8987.7|8986.8|498
1605202200000|2020-11-12 17:30:00|8989.7|8988.8|8990.6|8989.7|8992.4|8991.5|8989.4|8988.3|419
1605202500000|2020-11-12 17:35:00|8990.7|8989.8|8991.6|8990.7|8993.3|8992.4|8990.2|8989.3|546
1605202800000|2020-11-12 17:40:00|8991.5|8990.6|8994.2|8993.3|8994.3|8993.4|8990.8|8989.9|472
1605203100000|2020-11-12 17:45:00|8994.3|8993.4|8996.1|8995.2|8996.1|8995.2|8993.5|8992.6|475
1605203400000|2020-11-12 17:50:00|8996.2|8995.3|8996.9|8996|8998.8|8997.9|8995.5|8994.6|595
1605203700000|2020-11-12 17:55:00|8996.8|8995.9|8997.5|8996.6|8997.7|8996.8|8994.1|8993.2|586
1605204000000|2020-11-12 18:00:00|8997.6|8996.7|8999.4|8998.5|8999.9|8999|8996.1|8995.2|527
1605204300000|2020-11-12 18:05:00|8999.5|8998.6|8999.6|8998.7|9000.2|8999.1|8998.3|8997.4|536
1605204600000|2020-11-12 18:10:00|8999.7|8998.8|8999.9|8999|9000.3|8999.4|8996.3|8995.4|610
1605204900000|2020-11-12 18:15:00|9000|8999.1|8999.1|8998.2|9000.1|8999.2|8998.5|8997.6|509
1605205200000|2020-11-12 18:20:00|8999.2|8998.3|8999.5|8998.6|9000.3|8999.2|8998.4|8997.5|531
1605205500000|2020-11-12 18:25:00|8999.7|8998.8|9002.1|9001.2|9002.3|9001.4|8998.5|8997.6|495
1605205800000|2020-11-12 18:30:00|9002|9001.1|9003.6|9002.7|9003.7|9002.8|9001.7|9000.8|412
1605206100000|2020-11-12 18:35:00|9003.8|9002.9|9000.5|8999.6|9004|9003.1|8999.7|8998.8|417
1605206400000|2020-11-12 18:40:00|9000.6|8999.7|9000.8|8999.9|9002.2|9001.3|8999.9|8999|404
1605206700000|2020-11-12 18:45:00|9000.9|9000|8999.6|8998.7|9001.5|9000.6|8999.4|8998.5|486
1605207000000|2020-11-12 18:50:00|8999.5|8998.6|9000.3|8999.4|9000.9|9000|8998.8|8997.9|516
1605207300000|2020-11-12 18:55:00|9000.2|8999.3|8999.7|8998.2|9000.9|9000|8999|8997.9|396
1605207600000|2020-11-12 19:00:00|8999.5|8998|9001.3|9000.4|9002.5|9001.6|8999.3|8998|606
1605207900000|2020-11-12 19:05:00|9001.1|9000.2|9001.1|9000.2|9002.4|9001.5|9000.6|8999.7|347
1605208200000|2020-11-12 19:10:00|9001|9000.1|9001.5|9000.6|9001.7|9000.8|8999.5|8998.6|450
1605208500000|2020-11-12 19:15:00|9001.4|9000.5|9001.6|9000.7|9002.8|9001.9|9001|9000.1|471
1605208800000|2020-11-12 19:20:00|9001.5|9000.6|9001.6|9000.7|9002.5|9001.6|9000.8|8999.9|637
1605209100000|2020-11-12 19:25:00|9001.5|9000.6|9002.5|9001.6|9005.1|9004.2|9000.9|9000|516
1605209400000|2020-11-12 19:30:00|9002.4|9001.5|9000.6|8999.7|9003.1|9002.2|8999.9|8999|619
1605209700000|2020-11-12 19:35:00|9000.5|8999.6|9003.8|9002.9|9004.9|9004|9000.5|8999.6|451
1605210000000|2020-11-12 19:40:00|9003.9|9003|9002.6|9001.7|9004.8|9003.9|9001.8|9000.9|434
1605210300000|2020-11-12 19:45:00|9002.8|9001.9|9001.6|9000.7|9003.1|9002.2|9001|9000.1|432
1605210600000|2020-11-12 19:50:00|9001.7|9000.8|9001.8|9000.9|9002.2|9001.3|9000.4|8999.5|504
1605210900000|2020-11-12 19:55:00|9001.9|9001|9000.8|8999.9|9002.9|9002|9000.8|8999.9|654
1605211200000|2020-11-12 20:00:00|9000.7|8999.8|9002.7|9001.8|9003.1|9002.2|9000.7|8999.8|551
1605211500000|2020-11-12 20:05:00|9002.5|9001.6|9003|9002.1|9004.2|9003.1|9001.9|9001|603
1605211800000|2020-11-12 20:10:00|9003.1|9002.2|8999.9|8999|9003.7|9002.8|8999.8|8998.9|497
1605212100000|2020-11-12 20:15:00|8999.8|8998.9|9001.3|8999.8|9001.3|9000|8998.7|8997.6|446
1605212400000|2020-11-12 20:20:00|9001.1|9000.2|9001|9000.1|9001.8|9000.9|8999.9|8999|389
1605212700000|2020-11-12 20:25:00|9000.9|9000|9003|9002.1|9003.1|9002.2|9000.7|8999.7|343
1605213000000|2020-11-12 20:30:00|9002.9|9002|9003.1|9002.2|9003.9|9003|9001.5|9000.6|450
1605213300000|2020-11-12 20:35:00|9003|9002.1|9002.7|9001.8|9004.2|9003|9002|9000.8|341
1605213600000|2020-11-12 20:40:00|9002.6|9001.7|9003.7|9002.8|9004.5|9003.2|9001.8|9000.7|408
1605213900000|2020-11-12 20:45:00|9003.8|9002.9|9004.3|9003.4|9005|9004|9002.9|9002|488
1605214200000|2020-11-12 20:50:00|9004.4|9003.5|9001.9|9001|9004.8|9003.7|9001.2|9000.3|574
1605214500000|2020-11-12 20:55:00|9002|9001.1|8999.3|8997.8|9002.7|9001.8|8998.6|8997.6|542
1605214800000|2020-11-12 21:00:00|8998.8|8997.3|8999.8|8998.9|9000.9|8999.8|8997.7|8996.8|573
1605215100000|2020-11-12 21:05:00|8999.9|8999|9000|8999.1|9001.2|9000.2|8999.8|8998.7|175
1605215400000|2020-11-12 21:10:00|9000.4|8998.9|8999.5|8998.6|9000.7|8999.8|8998.8|8997.8|184
1605215700000|2020-11-12 21:15:00|8999.6|8998.7|9001.6|9000.1|9001.7|9000.4|8999.6|8998.6|178
1605216000000|2020-11-12 21:20:00|9001.4|8999.9|9000.9|9000|9001.7|9000.5|9000|8998.8|161
1605216300000|2020-11-12 21:25:00|9001.1|8999.6|9001.1|9000.2|9001.7|9000.7|9000.4|8999.2|342
1605216600000|2020-11-12 21:30:00|9001.3|8999.8|9002.5|9001|9002.8|9001.6|9000.9|8999.7|320
1605216900000|2020-11-12 21:35:00|9002.6|9001.1|9002.3|9001.4|9003.1|9001.9|9001.7|9000.6|213
1605217200000|2020-11-12 21:40:00|9002.4|9001.5|9002.1|9000.6|9002.9|9001.6|9001.6|9000.4|102
1605217500000|2020-11-12 21:45:00|9001.7|9000.8|9000.6|8999.1|9002.2|9000.9|8999.5|8998.3|288
1605217800000|2020-11-12 21:50:00|9000.5|8999|8999|8997.5|9000.7|8999.3|8998.3|8997|312
1605218100000|2020-11-12 21:55:00|8998.7|8997.2|9005|8994.3|9005.1|8997.3|8996.1|8991.4|756
1605218400000|2020-11-12 22:00:00|9005.1|8994.7|9005.5|8995|9007.6|8995.9|9001.2|8989.4|139
1605218700000|2020-11-12 22:05:00|9005.2|8993.2|9004.7|8994.7|9007.3|8997|9002.9|8992.6|198
1605219000000|2020-11-12 22:10:00|9004.9|8994.1|9005.6|8996.1|9007.2|8998.2|9003.8|8993.2|192
1605219300000|2020-11-12 22:15:00|9005.8|8996.3|9006.3|8995.7|9006.6|8998.6|9004.6|8994.5|154
1605219600000|2020-11-12 22:20:00|9005.5|8997.3|9005.3|8997.6|9006.7|8998.7|9004.2|8994.7|177
1605219900000|2020-11-12 22:25:00|9005.1|8997.7|9005.7|8997.8|9006.6|8999|9004|8995.8|164
1605220200000|2020-11-12 22:30:00|9005.3|8997.5|9004.5|8998.7|9005.4|8999.1|9004|8996.4|815
1605220500000|2020-11-12 22:35:00|9004.6|8998.8|9004.2|8994.5|9005.5|8999.1|9001.2|8990.1|1052
1605220800000|2020-11-12 22:40:00|9004.5|8994.2|9006.7|8996.7|9007.5|8997.6|9000.7|8989.8|457
1605221100000|2020-11-12 22:45:00|9006.4|8996.8|9002.6|8991.8|9006.7|8997.8|9001.7|8990.4|861
1605221400000|2020-11-12 22:50:00|9002.4|8991.9|9003.6|8996.8|9005.8|8997.7|9001.2|8990.2|461
1605221700000|2020-11-12 22:55:00|9003.8|8996.9|9003.3|8996.9|9006.6|8998.2|9000.7|8990.9|522
1605222000000|2020-11-12 23:00:00|9003.4|8996.2|9003.2|8995.4|9005.8|8997.8|9001.7|8992|913
1605222300000|2020-11-12 23:05:00|9002.5|8996|9001.2|8996.6|9005.3|8998.5|8997.8|8993.1|1115
1605222600000|2020-11-12 23:10:00|9001.1|8996.7|9000.9|8996.6|9004.2|8997.4|8999.1|8995.2|965
1605222900000|2020-11-12 23:15:00|9001.1|8996.4|9000.7|8997.5|9001.8|8997.9|8999.2|8995.5|836
1605223200000|2020-11-12 23:20:00|9000.6|8997.2|9000.4|8997.1|9001.3|8997.9|8998.8|8996.2|871
1605223500000|2020-11-12 23:25:00|9000|8997.2|8999.6|8996.7|9001.5|8998.2|8998.3|8995.8|1003
1605223800000|2020-11-12 23:30:00|8999.7|8996.6|8997.4|8995.9|9000|8997.7|8997.2|8995.2|734
1605224100000|2020-11-12 23:35:00|8997.5|8996|8998.3|8996.8|8998.6|8997.1|8997|8995.5|294
1605224400000|2020-11-12 23:40:00|8998.4|8996.9|8996.8|8995.3|8998.4|8996.9|8996.7|8995.3|181
1605224700000|2020-11-12 23:45:00|8996.7|8995.2|8996.9|8995.4|8997.6|8996.1|8996.5|8995|219
1605225000000|2020-11-12 23:50:00|8996.8|8995.3|8996.4|8994.9|8997.5|8996|8996.1|8994.6|163
1605225300000|2020-11-12 23:55:00|8996.6|8995.1|8997|8995.5|8997.2|8995.7|8996|8994.5|129
1605225600000|2020-11-13 00:00:00|8997.1|8995.6|8997.8|8996.3|9000.9|8999.7|8996|8994.5|504
1605225900000|2020-11-13 00:05:00|8997.7|8996.2|8999|8997.5|8999|8997.5|8997.3|8995.8|299
1605226200000|2020-11-13 00:10:00|8998.8|8997.3|9000|8998.5|9000.4|8998.9|8998.7|8997.2|228
1605226500000|2020-11-13 00:15:00|8999.9|8998.4|9000.8|8999.3|9001.1|8999.8|8999.8|8998.3|253
1605226800000|2020-11-13 00:20:00|9000.9|8999.4|8999.4|8997.9|9002|9000.8|8998.6|8997.1|284
1605227100000|2020-11-13 00:25:00|8999.5|8998|9000|8998.5|9000.4|8999.3|8998.8|8997.3|223
1605227400000|2020-11-13 00:30:00|8999.7|8998.8|9000.5|8999|9001.1|8999.6|8999|8997.5|200
1605227700000|2020-11-13 00:35:00|9000.7|8999.2|9000.4|8998.9|9001.7|9000.2|8999.6|8998.1|274
1605228000000|2020-11-13 00:40:00|9000.5|8999|9000.9|8999.4|9001.1|8999.7|9000.2|8998.8|152
1605228300000|2020-11-13 00:45:00|9001|8999.5|9002.2|9000.7|9002.3|9000.9|8999.8|8998.3|350
1605228600000|2020-11-13 00:50:00|9002.1|9000.6|9003.2|9001.7|9003.8|9002.7|9001.5|9000.4|452
1605228900000|2020-11-13 00:55:00|9003.5|9002|9003.1|9001.6|9004.2|9002.9|9002.3|9001|420
1605229200000|2020-11-13 01:00:00|9003|9001.5|9000.9|9000|9003.3|9002.1|9000.6|8999.3|381
1605229500000|2020-11-13 01:05:00|9001|9000.1|9002.8|9001.3|9003|9001.7|9000.5|8999.3|381
1605229800000|2020-11-13 01:10:00|9002.4|9001.5|9001.8|9000.3|9002.7|9001.8|9000.7|8999.5|342
1605230100000|2020-11-13 01:15:00|9001.7|9000.2|9003.4|9001.9|9003.7|9002.4|9001.7|9000.2|310
1605230400000|2020-11-13 01:20:00|9003.5|9002|9002.2|9000.7|9003.5|9002.2|9001.5|9000.2|236
1605230700000|2020-11-13 01:25:00|9001.9|9001|9002.2|9000.7|9002.8|9001.9|9001.3|9000.3|250
1605231000000|2020-11-13 01:30:00|9002.1|9000.6|9001.1|9000.2|9002.8|9001.9|9001|8999.9|391
1605231300000|2020-11-13 01:35:00|9001.6|9000.1|9000.9|8999.4|9002.2|9000.9|9000.5|8999.2|388
1605231600000|2020-11-13 01:40:00|9000.8|8999.3|8999.3|8997.8|9001.2|9000|8998.8|8997.5|249
1605231900000|2020-11-13 01:45:00|8999.2|8998.3|8999.9|8999|9000.3|8999.1|8998.6|8997.3|227
1605232200000|2020-11-13 01:50:00|8999.8|8998.9|9002|9000.5|9002.7|9001.7|8999.6|8998.4|351
1605232500000|2020-11-13 01:55:00|9002.1|9000.6|9002.2|9001.3|9003.1|9002.1|9001.1|9000.1|454
1605232800000|2020-11-13 02:00:00|9002.3|9001.4|9001.5|9000.6|9002.5|9001.4|9000.8|8999.6|444
1605233100000|2020-11-13 02:05:00|9001.4|9000.5|9001.3|9000.4|9001.7|9000.8|9000.4|8999.1|418
1605233400000|2020-11-13 02:10:00|9001.5|9000.6|9002.2|9001.3|9002.9|9002|9001.5|9000.6|372
1605233700000|2020-11-13 02:15:00|9002.1|9001.2|9002|9001.1|9004.5|9003.2|9001.7|9000.8|340
1605234000000|2020-11-13 02:20:00|9002.1|9001.2|9000.7|8999.8|9002.3|9001.4|9000|8999|394
1605234300000|2020-11-13 02:25:00|9000.6|8999.7|9000.4|8999.5|9001.1|8999.9|9000.1|8999|250
1605234600000|2020-11-13 02:30:00|9000.2|8999.3|8999.9|8999|9002|9000.5|8999.2|8997.8|283
1605234900000|2020-11-13 02:35:00|9000.2|8998.7|8999.2|8998.3|9000.6|8999.5|8999|8998|292
1605235200000|2020-11-13 02:40:00|8999.3|8997.8|9000.5|8999.6|9000.7|8999.8|8998.6|8997.6|274
1605235500000|2020-11-13 02:45:00|9000.6|8999.7|9000.1|8999.2|9001|8999.8|8999.8|8998.7|256
1605235800000|2020-11-13 02:50:00|9000.2|8999.3|9000.4|8998.9|9001.8|9000.5|8999.8|8998.9|304
1605236100000|2020-11-13 02:55:00|9000.1|8999.2|9001.8|9000.9|9001.9|9001|8999.7|8998.6|373
1605236400000|2020-11-13 03:00:00|9001.9|9001|9002.2|9000.7|9002.9|9001.8|9001.6|9000.4|266
1605236700000|2020-11-13 03:05:00|9001.8|9000.9|9002.6|9001.7|9002.8|9001.8|9001.3|9000.1|192
1605237000000|2020-11-13 03:10:00|9002.7|9001.8|9001.2|8999.7|9002.7|9001.8|9000.4|8999.2|290
1605237300000|2020-11-13 03:15:00|9001|8999.5|9001.6|9000.1|9002.3|9001.1|9000.8|8999.5|276
1605237600000|2020-11-13 03:20:00|9001.7|9000.2|9001.7|9000.8|9002.7|9001.3|9001.4|9000.1|248
1605237900000|2020-11-13 03:25:00|9001.8|9000.9|9001.5|9000.6|9002.5|9001.3|9001|8999.9|299
1605238200000|2020-11-13 03:30:00|9001.4|9000.5|8999.6|8998.7|9001.8|9000.8|8999.3|8998.1|292
1605238500000|2020-11-13 03:35:00|8999.7|8998.8|9000.8|8999.3|9001.1|8999.6|8999.2|8998|271
1605238800000|2020-11-13 03:40:00|9000.9|8999.4|9001.9|9000.4|9002.3|9001.3|9000.8|8999.4|206
1605239100000|2020-11-13 03:45:00|9002|9000.5|8999.7|8998.8|9002.2|9001.3|8999.6|8998.5|293
1605239400000|2020-11-13 03:50:00|8999.6|8998.7|9000.1|8999.2|9001.8|9000.8|8999.2|8998.3|308
1605239700000|2020-11-13 03:55:00|9000.3|8999.4|8999.8|8998.9|9000.8|8999.9|8998.7|8997.7|435
1605240000000|2020-11-13 04:00:00|8999.7|8998.8|8998.8|8997.9|9000.1|8999.2|8998.4|8997.5|291
1605240300000|2020-11-13 04:05:00|8998.7|8997.8|8998.1|8996.6|8998.9|8997.9|8997.6|8996.4|284
1605240600000|2020-11-13 04:10:00|8998|8996.5|8997.7|8996.8|8999.1|8998|8997.6|8996.3|260
1605240900000|2020-11-13 04:15:00|8997.8|8996.9|8997.2|8996.3|8998|8997|8996.6|8995.4|177
1605241200000|2020-11-13 04:20:00|8997.3|8996.4|8997.6|8996.7|8997.6|8996.7|8996.3|8995.1|171
1605241500000|2020-11-13 04:25:00|8997.5|8996.6|8997.9|8996.4|8998.4|8997.4|8997.4|8996.2|206
1605241800000|2020-11-13 04:30:00|8997.6|8996.7|8998.7|8997.2|8998.8|8997.9|8997.3|8996.2|221
1605242100000|2020-11-13 04:35:00|8998.8|8997.3|8997.5|8996.6|8998.8|8997.9|8996.9|8995.9|233
1605242400000|2020-11-13 04:40:00|8997.4|8996.5|8997.6|8996.7|8998.5|8997.3|8997.3|8996.2|187
1605242700000|2020-11-13 04:45:00|8997.5|8996.6|8997.6|8996.7|8998.5|8997.4|8996.8|8995.7|272
1605243000000|2020-11-13 04:50:00|8997.8|8996.3|8995.4|8994.5|8997.8|8996.8|8994.8|8993.7|340
1605243300000|2020-11-13 04:55:00|8995.3|8994.4|8996.4|8994.9|8997|8996|8995.1|8994.2|273
1605243600000|2020-11-13 05:00:00|8996|8995.1|8994.8|8993.9|8997.7|8996.6|8994.6|8993.7|339
1605243900000|2020-11-13 05:05:00|8994.9|8994|8996.6|8995.7|8997.2|8996.3|8994.9|8994|279
1605244200000|2020-11-13 05:10:00|8996.8|8995.9|8997.4|8996.5|8997.6|8996.7|8996|8995.1|298
1605244500000|2020-11-13 05:15:00|8997.2|8996.3|8996.6|8995.7|8997.2|8996.3|8995.6|8994.7|195
1605244800000|2020-11-13 05:20:00|8996.5|8995.6|8997.3|8996.4|8997.8|8996.5|8996.3|8995|273
1605245100000|2020-11-13 05:25:00|8997.4|8996.5|8996.6|8995.7|8997.7|8996.7|8996.4|8995.1|241
1605245400000|2020-11-13 05:30:00|8996.5|8995.6|8996.8|8995.9|8997.6|8996.5|8996.1|8995|265
1605245700000|2020-11-13 05:35:00|8996.7|8995.8|8997.4|8996.5|8997.7|8996.6|8996.3|8995.2|221
1605246000000|2020-11-13 05:40:00|8997.5|8996.6|8997.9|8997|8998.8|8997.7|8997.2|8996.3|193
1605246300000|2020-11-13 05:45:00|8997.8|8996.9|8997.7|8996.8|8998.2|8997.2|8997.5|8996.4|210
1605246600000|2020-11-13 05:50:00|8997.8|8996.9|8996.9|8996|8998.4|8997.2|8996.8|8995.9|326
1605246900000|2020-11-13 05:55:00|8996.8|8995.9|8995|8994.1|8996.9|8996|8994.7|8993.7|284
1605247200000|2020-11-13 06:00:00|8995.1|8994.2|8995.2|8994.3|8997|8995.6|8994.8|8993.9|350
1605247500000|2020-11-13 06:05:00|8995.3|8994.4|8994.6|8993.7|8995.9|8994.7|8994.1|8993.2|322
1605247800000|2020-11-13 06:10:00|8994.7|8993.8|8994.5|8993.6|8995.4|8994.3|8994.3|8993.3|189
1605248100000|2020-11-13 06:15:00|8994.6|8993.7|8994.6|8993.7|8996|8995|8994.2|8992.9|225
1605248400000|2020-11-13 06:20:00|8994.7|8993.8|8995.5|8994|8996|8994.8|8993|8991.5|236
1605248700000|2020-11-13 06:25:00|8995.6|8994.7|8994.7|8993.8|8995.9|8994.8|8994.5|8993.4|243
1605249000000|2020-11-13 06:30:00|8994.9|8993.4|8992.9|8992|8995|8993.7|8991.8|8990.7|334
1605249300000|2020-11-13 06:35:00|8992.6|8991.7|8990.6|8989.7|8993.3|8992.4|8990.5|8989.6|225
1605249600000|2020-11-13 06:40:00|8990.8|8989.9|8988.5|8987.6|8990.8|8989.9|8987.8|8986.9|340
1605249900000|2020-11-13 06:45:00|8988.4|8987.5|8988.7|8987.8|8989.4|8988.3|8987.8|8986.9|259
1605250200000|2020-11-13 06:50:00|8988.8|8987.9|8986.5|8985.6|8989.2|8988|8986.2|8985.1|286
1605250500000|2020-11-13 06:55:00|8986.6|8985.7|8978.7|8977.2|8986.7|8985.8|8978.1|8976.7|497
1605250800000|2020-11-13 07:00:00|8978.6|8977.1|8980|8979.1|8981.2|8980.2|8977|8975.5|539
1605251100000|2020-11-13 07:05:00|8979.9|8979|8979.4|8978.5|8983.8|8982.9|8979.1|8978.2|528
1605251400000|2020-11-13 07:10:00|8979.3|8978.4|8977|8976.1|8981.3|8980|8974.9|8973.8|551
1605251700000|2020-11-13 07:15:00|8977.2|8975.7|8979.9|8979|8981.4|8980.5|8975.6|8974.6|520
1605252000000|2020-11-13 07:20:00|8980|8979.1|8977.5|8976.6|8980.5|8979.5|8975.5|8974.5|439
1605252300000|2020-11-13 07:25:00|8977.6|8976.7|8979.2|8977.7|8979.3|8978.3|8977|8976|410
1605252600000|2020-11-13 07:30:00|8979.1|8977.6|8989.3|8987.8|8990.4|8988.9|8976.6|8975.6|641
1605252900000|2020-11-13 07:35:00|8989.2|8987.7|8989.2|8988.3|8990.4|8989.4|8986|8984.9|604
1605253200000|2020-11-13 07:40:00|8989.1|8988.2|8986.8|8985.9|8989.5|8988.4|8986.8|8985.5|514
1605253500000|2020-11-13 07:45:00|8987.3|8985.8|8985.1|8983.6|8987.4|8986.1|8983.5|8982.3|569
1605253800000|2020-11-13 07:50:00|8985.4|8983.9|8978.4|8977.5|8985.4|8984.2|8978.2|8977.3|604
1605254100000|2020-11-13 07:55:00|8978.3|8977.4|8977|8976.1|8979.1|8978.2|8975.5|8974.6|650
1605254400000|2020-11-13 08:00:00|8977.2|8975.7|8974.5|8973.6|8979.3|8978.4|8973.5|8972.6|777
1605254700000|2020-11-13 08:05:00|8974.4|8973.5|8976.7|8975.8|8977.8|8976.7|8974.2|8973.3|677
1605255000000|2020-11-13 08:10:00|8976.9|8976|8978.9|8978|8980.5|8979.4|8975.5|8974.3|654
1605255300000|2020-11-13 08:15:00|8979|8978.1|8979.9|8979|8980.4|8979.4|8977.5|8976.4|577
1605255600000|2020-11-13 08:20:00|8980|8979.1|8979.8|8978.9|8980.6|8979.7|8978.4|8977.3|400
1605255900000|2020-11-13 08:25:00|8980|8978.5|8978.1|8976.6|8981.6|8980.7|8978|8976.5|599
1605256200000|2020-11-13 08:30:00|8978.2|8976.7|8980.6|8979.7|8983|8981.6|8978.2|8976.7|561
1605256500000|2020-11-13 08:35:00|8980.5|8979.6|8981.5|8980.6|8983|8981.5|8978.9|8978|772
1605256800000|2020-11-13 08:40:00|8981.6|8980.7|8983.6|8982.1|8985.9|8985|8980.2|8978.7|671
1605257100000|2020-11-13 08:45:00|8983.2|8981.7|8978.7|8977.8|8983.7|8982.5|8977.5|8976.6|604
1605257400000|2020-11-13 08:50:00|8978.8|8977.9|8979.2|8978.3|8981|8979.8|8977.1|8976.2|565
1605257700000|2020-11-13 08:55:00|8979.3|8978.4|8984.1|8983.2|8984.3|8983.2|8979.2|8978.1|641
1605258000000|2020-11-13 09:00:00|8983.9|8983|8987.4|8986.5|8988.4|8987.3|8983.4|8982.5|677
1605258300000|2020-11-13 09:05:00|8987.5|8986.6|8989.3|8988.4|8990.2|8989.2|8986.3|8985.2|564
1605258600000|2020-11-13 09:10:00|8989.2|8988.3|8985.4|8983.9|8989.7|8988.5|8985|8983.8|517
1605258900000|2020-11-13 09:15:00|8985.3|8983.8|8980.2|8978.7|8986.1|8985|8979.2|8977.9|661
1605259200000|2020-11-13 09:20:00|8979.8|8978.9|8977.4|8975.9|8980.6|8979.4|8976.9|8975.7|691
1605259500000|2020-11-13 09:25:00|8977.1|8976.2|8976.7|8975.8|8978.4|8977.4|8975|8973.8|627
1605259800000|2020-11-13 09:30:00|8976.6|8975.7|8974.9|8974|8977.9|8977|8974.2|8973.1|550
1605260100000|2020-11-13 09:35:00|8974.7|8973.8|8978|8976.5|8978.5|8977.4|8973.3|8972.3|612
1605260400000|2020-11-13 09:40:00|8977.7|8976.8|8979.4|8977.9|8979.9|8979|8977.3|8975.8|479
1605260700000|2020-11-13 09:45:00|8979.5|8978|8977.4|8976.5|8981.4|8980.2|8977|8975.9|655
1605261000000|2020-11-13 09:50:00|8977.3|8976.4|8979.5|8978|8979.5|8978.1|8975.9|8974.7|822
1605261300000|2020-11-13 09:55:00|8978.9|8978.1|8978.7|8977.2|8981.7|8980.8|8978.1|8976.4|537
1605261600000|2020-11-13 10:00:00|8978.8|8977.3|8975.8|8974.3|8980.2|8978.7|8974.5|8973.2|775
1605261900000|2020-11-13 10:05:00|8975.7|8974.2|8975.9|8975|8977|8976|8973.1|8972.2|596
1605262200000|2020-11-13 10:10:00|8975.8|8974.9|8978.5|8977.6|8979.1|8978.2|8973.8|8972.9|684
1605262500000|2020-11-13 10:15:00|8978.8|8977.3|8978.2|8977.3|8980.8|8979.7|8976.4|8975|658
1605262800000|2020-11-13 10:20:00|8978.1|8977.2|8980.3|8978.8|8980.3|8979.3|8976.7|8975.6|510
1605263100000|2020-11-13 10:25:00|8980|8979.1|8979.4|8978.5|8980.7|8979.8|8977.8|8976.9|447
1605263400000|2020-11-13 10:30:00|8979.8|8978.3|8976.5|8975.6|8982.1|8981.2|8976.5|8975.6|472
1605263700000|2020-11-13 10:35:00|8976.3|8975.4|8969.8|8968.9|8976.6|8975.4|8968.7|8967.3|610
1605264000000|2020-11-13 10:40:00|8969.9|8969|8970.9|8970|8973.2|8972|8968.8|8967.4|532
1605264300000|2020-11-13 10:45:00|8970.5|8969|8970.2|8969.3|8970.5|8969.3|8967.6|8966.6|382
1605264600000|2020-11-13 10:50:00|8969.9|8969|8969.2|8968.3|8970.9|8969.9|8967.5|8966.6|531
1605264900000|2020-11-13 10:55:00|8969.3|8968.4|8974.2|8972.7|8974.6|8973.1|8968.4|8967.5|563
1605265200000|2020-11-13 11:00:00|8974.1|8972.6|8974.6|8973.7|8975.5|8974|8972.1|8971.1|647
1605265500000|2020-11-13 11:05:00|8974.7|8973.8|8975.6|8974.7|8977.5|8976.4|8973.8|8972.6|541
1605265800000|2020-11-13 11:10:00|8975.7|8974.8|8979.5|8978.6|8981.2|8979.7|8975.2|8973.7|483
1605266100000|2020-11-13 11:15:00|8979.6|8978.7|8981|8980.1|8983.2|8982.3|8978.9|8977.5|622
1605266400000|2020-11-13 11:20:00|8981.2|8980.3|8974.7|8973.8|8981.2|8980.3|8974.4|8973.2|541
1605266700000|2020-11-13 11:25:00|8974.8|8973.9|8971.1|8969.6|8975.3|8974.1|8970|8968.8|634
1605267000000|2020-11-13 11:30:00|8970.9|8969.4|8969.9|8969|8972.7|8971.8|8969.4|8968.3|577
1605267300000|2020-11-13 11:35:00|8970|8969.1|8975.4|8974.5|8975.6|8974.6|8969.9|8968.7|497
1605267600000|2020-11-13 11:40:00|8975.7|8974.2|8973.2|8972.3|8975.7|8974.6|8972.4|8971.3|468
1605267900000|2020-11-13 11:45:00|8973.1|8972.2|8973.2|8972.3|8974.9|8973.8|8971.7|8970.5|448
1605268200000|2020-11-13 11:50:00|8973.1|8972.2|8974.2|8973.3|8974.7|8973.5|8970.3|8969.4|474
1605268500000|2020-11-13 11:55:00|8974.6|8973.1|8973.6|8972.7|8974.8|8973.7|8972.5|8971.2|538
1605268800000|2020-11-13 12:00:00|8973.4|8972.5|8975.9|8975|8977.5|8976.2|8972.5|8971.2|578
1605269100000|2020-11-13 12:05:00|8976|8975.1|8976.1|8975.2|8978.4|8977.5|8975|8973.7|580
1605269400000|2020-11-13 12:10:00|8976|8975.1|8978|8976.5|8982|8981.1|8975.9|8975|552
1605269700000|2020-11-13 12:15:00|8978.1|8976.6|8978.4|8976.9|8978.4|8977.4|8975.4|8974.1|554
1605270000000|2020-11-13 12:20:00|8978.1|8977.2|8974.5|8973.6|8979.6|8978.7|8971.2|8970.1|652
1605270300000|2020-11-13 12:25:00|8974.2|8973.3|8978.3|8977.4|8979.3|8978.2|8974.2|8973.3|576
1605270600000|2020-11-13 12:30:00|8977.9|8977|8982.2|8981.3|8984.3|8982.9|8977.3|8976.1|578
1605270900000|2020-11-13 12:35:00|8982.3|8981.4|8980.7|8979.8|8983|8982.1|8980.3|8979.1|441
1605271200000|2020-11-13 12:40:00|8980.6|8979.7|8978.6|8977.1|8981.1|8980.2|8977.7|8976.4|530
1605271500000|2020-11-13 12:45:00|8978.1|8977.2|8976.7|8975.8|8979.2|8978.2|8976.2|8975.3|436
1605271800000|2020-11-13 12:50:00|8976.6|8975.7|8975.4|8974.5|8977.2|8976.3|8972.2|8971.3|608
1605272100000|2020-11-13 12:55:00|8975.5|8974.6|8976.5|8975|8977.1|8975.9|8974.6|8973.7|623
1605272400000|2020-11-13 13:00:00|8976.1|8975.2|8976.7|8975.8|8977.9|8976.6|8974.4|8973.5|655
1605272700000|2020-11-13 13:05:00|8976.6|8975.7|8973|8971.5|8976.8|8975.9|8971|8970.1|635
1605273000000|2020-11-13 13:10:00|8973.1|8971.6|8971.1|8970.2|8974.2|8972.7|8969.9|8969|556
1605273300000|2020-11-13 13:15:00|8971|8970.1|8970.9|8970|8972.7|8971.8|8970|8968.8|496
1605273600000|2020-11-13 13:20:00|8970.6|8969.7|8972.6|8971.1|8972.7|8971.8|8970|8969.1|593
1605273900000|2020-11-13 13:25:00|8972.5|8971|8974.2|8972.7|8975.5|8974.3|8972.2|8971|427
1605274200000|2020-11-13 13:30:00|8974.8|8972.1|8975.9|8974.4|8976|8974.7|8972.9|8971.7|452
1605274500000|2020-11-13 13:35:00|8975.6|8974.7|8977.8|8976.9|8980.7|8979.8|8975.3|8974.4|656
1605274800000|2020-11-13 13:40:00|8977.7|8976.8|8977.3|8975.8|8979.6|8978.7|8976.3|8975.4|617
1605275100000|2020-11-13 13:45:00|8977.2|8975.7|8977.7|8976.8|8980.9|8979.8|8974.4|8973.5|645
1605275400000|2020-11-13 13:50:00|8977.4|8976.5|8977.6|8976.7|8978.5|8977.6|8975.8|8974.7|652
1605275700000|2020-11-13 13:55:00|8977.5|8976.6|8978.5|8977.6|8981.4|8980.5|8976.1|8975.2|596
1605276000000|2020-11-13 14:00:00|8978.6|8977.7|8981.7|8980.8|8982|8981.1|8978.2|8977.3|589
1605276300000|2020-11-13 14:05:00|8981.6|8980.7|8987.7|8986.8|8988.2|8987.3|8981.6|8980.7|620
1605276600000|2020-11-13 14:10:00|8987.6|8986.7|8986|8985.1|8989.9|8989|8983.8|8982.9|609
1605276900000|2020-11-13 14:15:00|8985.9|8985|8982.1|8981.2|8986.4|8985.5|8980.8|8979.6|537
1605277200000|2020-11-13 14:20:00|8982.5|8981|8975.8|8974.9|8983.7|8982.7|8975.3|8974.3|485
1605277500000|2020-11-13 14:25:00|8975.9|8975|8980|8979.1|8981.8|8980.9|8975.5|8974.2|577
1605277800000|2020-11-13 14:30:00|8980.1|8979.2|8976.9|8975.4|8980.8|8979.9|8976.2|8975.2|629
1605278100000|2020-11-13 14:35:00|8977|8975.5|8976.1|8975.2|8979.5|8978.6|8975.4|8974.4|684
1605278400000|2020-11-13 14:40:00|8976.2|8975.3|8977.5|8976.6|8977.6|8976.7|8974.4|8973.5|589
1605278700000|2020-11-13 14:45:00|8977.4|8976.5|8980.2|8979.3|8981.9|8980.8|8975.3|8974.1|659
1605279000000|2020-11-13 14:50:00|8980.3|8979.4|8981.8|8980.9|8984.1|8983.2|8979.2|8978.3|704
1605279300000|2020-11-13 14:55:00|8981.7|8980.8|8980.1|8978.6|8981.7|8980.8|8978|8976.8|553
1605279600000|2020-11-13 15:00:00|8979.9|8978.4|8982|8981.1|8982.6|8981.7|8979.4|8978.1|762
1605279900000|2020-11-13 15:05:00|8981.8|8980.9|8986.4|8985.5|8987.2|8986.3|8981.6|8980.7|597
1605280200000|2020-11-13 15:10:00|8986.3|8985.4|8987.4|8986.5|8988.2|8987.3|8982.6|8981.7|749
1605280500000|2020-11-13 15:15:00|8987.3|8986.4|8992|8991.1|8992.7|8991.8|8986.7|8985.8|672
1605280800000|2020-11-13 15:20:00|8991.8|8990.9|8989.9|8989|8993.6|8992.7|8989|8988.1|721
1605281100000|2020-11-13 15:25:00|8989.8|8988.9|8989.2|8988.3|8990.8|8989.9|8987.2|8986|811
1605281400000|2020-11-13 15:30:00|8989.3|8988.4|8987.9|8987|8989.8|8988.9|8987.1|8986.2|643
1605281700000|2020-11-13 15:35:00|8988|8987.1|8988.7|8987.8|8990.5|8989.6|8987.5|8986.6|644
1605282000000|2020-11-13 15:40:00|8988.8|8987.9|8989.6|8988.7|8990.4|8989.5|8987.7|8986.8|541
1605282300000|2020-11-13 15:45:00|8989.7|8988.8|8988.1|8987.2|8990.3|8989.4|8986.7|8985.8|558
1605282600000|2020-11-13 15:50:00|8988|8987.1|8987.3|8986.4|8990|8989.1|8986.3|8985.4|615
1605282900000|2020-11-13 15:55:00|8987.1|8986.2|8983.3|8982.4|8989.6|8988.7|8982.1|8981.2|888
1605283200000|2020-11-13 16:00:00|8983.4|8982.5|8982.2|8981.3|8984.6|8983.7|8980.1|8979.2|757
1605283500000|2020-11-13 16:05:00|8982.5|8981.6|8980.8|8979.9|8983.8|8982.9|8979.5|8978.6|507
1605283800000|2020-11-13 16:10:00|8980.9|8980|8980.9|8980|8983.5|8982.6|8980.4|8979.5|497
1605284100000|2020-11-13 16:15:00|8980.8|8979.9|8977.6|8976.7|8981.1|8980.2|8977|8976.1|326
1605284400000|2020-11-13 16:20:00|8977.7|8976.8|8980|8979.1|8980.7|8979.6|8976.2|8975.3|372
1605284700000|2020-11-13 16:25:00|8979.9|8979|8977|8976.1|8981.3|8980.4|8976.4|8975.5|412
1605285000000|2020-11-13 16:30:00|8976.9|8976|8976.1|8975.2|8978.2|8977.3|8974.7|8973.8|512
1605285300000|2020-11-13 16:35:00|8976|8975.1|8974.4|8973.5|8977.5|8976.6|8972.4|8971.5|512
1605285600000|2020-11-13 16:40:00|8974.3|8973.4|8975.4|8974.5|8976.4|8975.3|8974.1|8973.2|406
1605285900000|2020-11-13 16:45:00|8975.3|8974.4|8976.2|8975.3|8976.9|8976|8973.3|8972.4|422
1605286200000|2020-11-13 16:50:00|8976.1|8975.2|8975.7|8974.8|8977.9|8977|8975|8974.1|446
1605286500000|2020-11-13 16:55:00|8975.6|8974.7|8974.8|8973.9|8975.9|8975|8972.2|8971.1|393
1605286800000|2020-11-13 17:00:00|8974.9|8974|8975.4|8974.5|8975.6|8974.7|8974.2|8973.3|342
1605287100000|2020-11-13 17:05:00|8975.3|8974.4|8972.5|8971.6|8979|8977.9|8971.7|8970.8|652
1605287400000|2020-11-13 17:10:00|8972.4|8971.5|8973.6|8972.7|8974.4|8973.5|8972.1|8971.2|413
1605287700000|2020-11-13 17:15:00|8973.5|8972.6|8977.9|8977|8978.4|8977.5|8973|8972.1|372
1605288000000|2020-11-13 17:20:00|8978|8977.1|8978.1|8977.2|8978.3|8977.4|8976.8|8975.7|372
1605288300000|2020-11-13 17:25:00|8978.2|8977.3|8976.9|8976|8979.3|8978.4|8976.9|8976|353
1605288600000|2020-11-13 17:30:00|8977|8976.1|8975.5|8974.6|8978.4|8977.5|8975|8974.1|307
1605288900000|2020-11-13 17:35:00|8975.4|8974.5|8974|8973.1|8975.6|8974.6|8973.4|8972.5|330
1605289200000|2020-11-13 17:40:00|8974.1|8973.2|8972.6|8971.7|8974.1|8973.2|8971.9|8971|242
1605289500000|2020-11-13 17:45:00|8972.4|8971.5|8969.2|8968.3|8972.5|8971.6|8968.4|8967.5|327
1605289800000|2020-11-13 17:50:00|8969.1|8968.2|8968.3|8967.4|8970|8969.1|8966.5|8965.6|391
1605290100000|2020-11-13 17:55:00|8968.4|8967.5|8968.3|8967.4|8969.9|8968.9|8966.8|8965.9|444
1605290400000|2020-11-13 18:00:00|8968.4|8967.5|8970.9|8970|8971.1|8970.2|8966.7|8965.8|391
1605290700000|2020-11-13 18:05:00|8970.8|8969.9|8971.6|8970.7|8972.1|8971.2|8970.7|8969.8|297
1605291000000|2020-11-13 18:10:00|8971.7|8970.8|8971|8970.1|8973.3|8972.4|8970.9|8970|372
1605291300000|2020-11-13 18:15:00|8971.1|8970.2|8968.7|8967.8|8971.8|8970.4|8968.7|8967.8|304
1605291600000|2020-11-13 18:20:00|8968.8|8967.9|8970.6|8969.7|8972|8971.1|8968.8|8967.9|360
1605291900000|2020-11-13 18:25:00|8970.7|8969.8|8971.6|8970.7|8971.8|8970.9|8969.5|8968.6|339
1605292200000|2020-11-13 18:30:00|8971.5|8970.6|8973.4|8972.5|8973.7|8972.8|8970.9|8970|360
1605292500000|2020-11-13 18:35:00|8973.5|8972.6|8973.8|8972.9|8975.5|8974.6|8973.2|8972.3|308
1605292800000|2020-11-13 18:40:00|8973.7|8972.8|8970.6|8969.7|8973.9|8973|8969|8968.1|345
1605293100000|2020-11-13 18:45:00|8970.5|8969.6|8971.1|8970.2|8971.9|8971|8970.2|8969.3|457
1605293400000|2020-11-13 18:50:00|8971.2|8970.3|8971.3|8970.4|8972|8971.1|8969.7|8968.8|315
1605293700000|2020-11-13 18:55:00|8971.2|8970.3|8971|8970.1|8971.6|8970.7|8969.6|8968.7|291
1605294000000|2020-11-13 19:00:00|8970.9|8970|8970.5|8969.6|8971.8|8970.9|8968.8|8967.9|343
1605294300000|2020-11-13 19:05:00|8970.4|8969.5|8972.8|8971.9|8973|8972.1|8970|8969.1|328
1605294600000|2020-11-13 19:10:00|8972.9|8972|8975.5|8974.6|8976|8975.1|8972.2|8970.9|411
1605294900000|2020-11-13 19:15:00|8975.3|8974.4|8977.6|8976.7|8977.7|8976.8|8975.1|8974.2|244
1605295200000|2020-11-13 19:20:00|8977.7|8976.8|8976.5|8975.6|8977.7|8976.8|8975.6|8974.7|258
1605295500000|2020-11-13 19:25:00|8976.6|8975.7|8977.1|8976.2|8977.3|8976.4|8976.4|8975.5|223
1605295800000|2020-11-13 19:30:00|8977|8976.1|8976.3|8975.4|8977.3|8976.4|8975.7|8974.8|212
1605296100000|2020-11-13 19:35:00|8976.4|8975.5|8976.3|8975.4|8977|8976.1|8975.4|8974.5|210
1605296400000|2020-11-13 19:40:00|8976.4|8975.5|8977.4|8976.5|8978.1|8977.2|8976.3|8975.4|205
1605296700000|2020-11-13 19:45:00|8977.3|8976.4|8977.1|8976.2|8977.4|8976.5|8975.5|8974.6|286
1605297000000|2020-11-13 19:50:00|8977.3|8976.4|8978.2|8977.3|8979.1|8978.2|8977.1|8975.9|259
1605297300000|2020-11-13 19:55:00|8978.1|8977.2|8980.6|8979.7|8981.1|8980.2|8977.1|8976.2|383
1605297600000|2020-11-13 20:00:00|8980.7|8979.8|8980.9|8980|8981.5|8980.6|8979.7|8978.6|314
1605297900000|2020-11-13 20:05:00|8980.8|8979.9|8982.5|8981.6|8982.8|8981.7|8979.6|8978.7|341
1605298200000|2020-11-13 20:10:00|8982.4|8981.5|8980.7|8979.8|8982.4|8981.5|8979.6|8978.7|258
1605298500000|2020-11-13 20:15:00|8980.8|8979.9|8978.4|8977.5|8981|8979.9|8978|8977.1|287
1605298800000|2020-11-13 20:20:00|8978.5|8977.6|8976.5|8975.6|8979.6|8978.5|8976.5|8975.6|263
1605299100000|2020-11-13 20:25:00|8976.7|8975.8|8975.7|8974.8|8976.7|8975.8|8975.2|8974.3|255
1605299400000|2020-11-13 20:30:00|8975.6|8974.7|8976.1|8975.2|8976.9|8975.8|8975.6|8974.7|285
1605299700000|2020-11-13 20:35:00|8976.2|8975.3|8974.7|8973.8|8977|8975.8|8974.5|8973.1|338
1605300000000|2020-11-13 20:40:00|8974.6|8973.7|8974.4|8972.9|8975.6|8974.4|8974.2|8972.9|275
1605300300000|2020-11-13 20:45:00|8974.5|8973|8972.2|8971.3|8974.9|8974|8972.1|8970.9|273
1605300600000|2020-11-13 20:50:00|8972.1|8971.2|8971.9|8971|8972.6|8971.4|8971.3|8970.3|229
1605300900000|2020-11-13 20:55:00|8971.8|8970.9|8969.1|8968.2|8972|8971.1|8968.9|8967.6|299
1605474000000|2020-11-15 21:00:00|8999.1|8979.6|8993.2|8971.2|9000.4|8980.2|8993.2|8971.2|8
1605474300000|2020-11-15 21:05:00|8998.9|8976.9|8998.9|8976.9|8998.9|8976.9|8998.9|8976.9|1
1605474600000|2020-11-15 21:10:00|8998.7|8976.7|8999.7|8980.2|8999.7|8980.2|8998.7|8976.7|4
1605474900000|2020-11-15 21:15:00|8999.2|8977.2|8999.4|8980.2|8999.7|8980.2|8999.2|8977.2|4
1605475200000|2020-11-15 21:20:00|8999.2|8980.1|8999|8980.1|8999.2|8980.1|8999|8980.1|3
1605475500000|2020-11-15 21:25:00|8999.4|8980.4|8999.4|8980.4|8999.4|8980.4|8998.7|8976.7|3
1605475800000|2020-11-15 21:30:00|8993.3|8978.9|8994|8979.4|8994|8979.4|8993.3|8978.9|3
1605476100000|2020-11-15 21:35:00|8994.1|8975.6|8991.5|8976.3|8994.1|8977.2|8991.1|8972.9|12
1605476400000|2020-11-15 21:40:00|8991.6|8974.5|8991.4|8976.3|8993.3|8976.4|8990.1|8971.3|9
1605476700000|2020-11-15 21:45:00|8991.6|8972.9|8989.7|8974.5|8994.9|8976.3|8989.6|8972.9|14
1605477000000|2020-11-15 21:50:00|9000.9|8981.6|8998.4|8976.4|9000.9|8981.6|8997.6|8975.6|12
1605477300000|2020-11-15 21:55:00|8998|8976|8999|8977|9000.1|8978.1|8996|8974.4|13
1605477600000|2020-11-15 22:00:00|8998.7|8976.7|8989.8|8967.8|9001.2|8981.1|8982.2|8960.2|78
1605477900000|2020-11-15 22:05:00|8990.9|8968.9|8981.4|8969.4|8992|8976.4|8977.8|8965.8|196
1605478200000|2020-11-15 22:10:00|8981.3|8969.3|8990|8978|8990.1|8978.1|8976.3|8964.3|205
1605478500000|2020-11-15 22:15:00|8990.1|8978.1|8989.6|8977.6|8991.7|8979.7|8984.1|8972.1|254
1605478800000|2020-11-15 22:20:00|8989.9|8977.9|8984.8|8972.8|8990.1|8978.1|8980.3|8968.3|206
1605479100000|2020-11-15 22:25:00|8984.7|8972.7|8984.9|8973.4|8985.9|8974.3|8977|8965|331
1605479400000|2020-11-15 22:30:00|8984.3|8972.8|8980.8|8969.6|8984.3|8973|8978.5|8967.3|280
1605479700000|2020-11-15 22:35:00|8980.9|8970|8980.3|8971|8982.2|8971.5|8979.6|8969.2|156
1605480000000|2020-11-15 22:40:00|8980.4|8971.3|8981|8970.1|8982.9|8971.8|8979.2|8969.1|196
1605480300000|2020-11-15 22:45:00|8980.9|8969.9|8980.2|8970|8983.3|8971.9|8978.6|8969.1|168
1605480600000|2020-11-15 22:50:00|8981.3|8969.9|8978.2|8968.1|8981.7|8971.5|8977.1|8966.9|220
1605480900000|2020-11-15 22:55:00|8978.5|8968.7|8979.9|8968.4|8981.3|8970.9|8978|8968.1|298
1605481200000|2020-11-15 23:00:00|8980.4|8968.7|8974.2|8971.9|8981.1|8973.2|8972.6|8967.9|974
1605481500000|2020-11-15 23:05:00|8974.4|8971.5|8974.3|8972.8|8975|8973|8972.9|8971.2|412
1605481800000|2020-11-15 23:10:00|8974.4|8972.9|8975.8|8974.3|8975.9|8974.4|8972.6|8971.1|282
1605482100000|2020-11-15 23:15:00|8975.7|8974.2|8974.9|8973.4|8976.6|8975.1|8974.6|8973.1|317
1605482400000|2020-11-15 23:20:00|8974.8|8973.3|8976.7|8975.2|8977.1|8975.6|8974.4|8972.9|317
1605482700000|2020-11-15 23:25:00|8976.8|8975.3|8973.9|8972.4|8977|8975.5|8973.8|8972.3|248
1605483000000|2020-11-15 23:30:00|8974|8972.5|8972.9|8971.4|8974.3|8972.8|8972.2|8970.7|283
1605483300000|2020-11-15 23:35:00|8972.7|8971.2|8970.9|8969.4|8972.8|8971.3|8970.4|8968.9|371
1605483600000|2020-11-15 23:40:00|8970.7|8969.2|8970.4|8968.9|8971.5|8970|8969.6|8968.3|310
1605483900000|2020-11-15 23:45:00|8970.2|8968.7|8963.8|8962.3|8971.3|8969.8|8963.6|8962.1|447
1605484200000|2020-11-15 23:50:00|8963.7|8962.2|8962.8|8961.3|8963.9|8962.4|8961.7|8960.2|328
1605484500000|2020-11-15 23:55:00|8962.9|8961.4|8960.7|8959.2|8962.9|8961.4|8958.6|8957.1|363
1605484800000|2020-11-16 00:00:00|8960.8|8959.3|8959.4|8957.9|8961.8|8960.3|8958.7|8957.2|623
1605485100000|2020-11-16 00:05:00|8959.3|8957.8|8961.4|8959.9|8962|8960.9|8959.3|8957.8|381
1605485400000|2020-11-16 00:10:00|8961.5|8960|8961.9|8960.4|8963.6|8962.2|8961|8959.6|387
1605485700000|2020-11-16 00:15:00|8962.1|8960.6|8962.7|8961.2|8963.5|8962.1|8962|8960.5|285
1605486000000|2020-11-16 00:20:00|8962.4|8960.9|8963|8961.5|8963.4|8961.9|8961.8|8960.3|216
1605486300000|2020-11-16 00:25:00|8962.9|8961.4|8963.9|8962.4|8965.1|8963.6|8962|8960.7|260
1605486600000|2020-11-16 00:30:00|8964|8962.5|8963.3|8961.8|8964.3|8962.8|8962.9|8961.6|262
1605486900000|2020-11-16 00:35:00|8963.2|8961.7|8963.5|8962.6|8964.2|8962.7|8963.2|8961.7|138
1605487200000|2020-11-16 00:40:00|8963.8|8962.3|8962|8960.5|8963.9|8962.6|8961.4|8959.9|220
1605487500000|2020-11-16 00:45:00|8961.9|8960.4|8962.8|8961.9|8963.2|8962.2|8961.3|8960|312
1605487800000|2020-11-16 00:50:00|8962.7|8961.8|8961.6|8960.1|8962.9|8962|8960.3|8959.1|349
1605488100000|2020-11-16 00:55:00|8961.7|8960.2|8962.3|8960.8|8962.6|8961.3|8961|8959.5|284
1605488400000|2020-11-16 01:00:00|8962.2|8960.7|8962.3|8961.4|8963.1|8962|8961.1|8959.9|321
1605488700000|2020-11-16 01:05:00|8962.4|8961.5|8961.2|8960.3|8963.2|8962.2|8961|8960.1|317
1605489000000|2020-11-16 01:10:00|8961.3|8960.4|8963.1|8961.6|8963.6|8962.4|8961.2|8960.3|361
1605489300000|2020-11-16 01:15:00|8963.3|8961.8|8962.3|8961.4|8963.9|8962.8|8962.2|8961.1|496
1605489600000|2020-11-16 01:20:00|8962.2|8961.3|8962.1|8961.2|8963.4|8962.2|8961.6|8960.5|474
1605489900000|2020-11-16 01:25:00|8962.3|8960.8|8962.9|8961.4|8963.6|8962.5|8961.9|8960.6|519
1605490200000|2020-11-16 01:30:00|8963|8961.5|8962.5|8961.6|8963.5|8962.4|8961.9|8960.9|493
1605490500000|2020-11-16 01:35:00|8962.6|8961.7|8963|8962.1|8963.5|8962.6|8962.2|8960.9|432
1605490800000|2020-11-16 01:40:00|8962.9|8962|8962.3|8961.4|8963.6|8962.7|8962.1|8961.2|349
1605491100000|2020-11-16 01:45:00|8962.4|8961.5|8962.2|8961.3|8963.3|8962.3|8962|8961.1|268
1605491400000|2020-11-16 01:50:00|8962.3|8961.4|8962|8961.1|8963.4|8962.4|8961.9|8960.9|359
1605491700000|2020-11-16 01:55:00|8961.8|8960.9|8963.2|8961.7|8963.7|8962.6|8961.8|8960.9|256
1605492000000|2020-11-16 02:00:00|8963|8961.5|8961.6|8960.7|8963.4|8962|8961.2|8960.1|326
1605492300000|2020-11-16 02:05:00|8961.7|8960.8|8962.2|8961.3|8962.9|8961.8|8961|8959.9|344
1605492600000|2020-11-16 02:10:00|8962.1|8961.2|8962.5|8961.6|8963.4|8962.4|8961.8|8960.6|305
1605492900000|2020-11-16 02:15:00|8962.4|8961.5|8962.3|8961.4|8962.9|8961.9|8961.6|8960.7|233
1605493200000|2020-11-16 02:20:00|8962.4|8961.5|8961.6|8960.1|8962.4|8961.5|8961.2|8960.1|176
1605493500000|2020-11-16 02:25:00|8961.2|8960.3|8961.7|8960.8|8962.4|8961.5|8961.2|8960|325
1605493800000|2020-11-16 02:30:00|8961.8|8960.9|8962.5|8961.6|8962.8|8961.9|8961.3|8960.4|350
1605494100000|2020-11-16 02:35:00|8962.6|8961.7|8962.2|8961.3|8963.3|8962.4|8961.7|8960.5|413
1605494400000|2020-11-16 02:40:00|8962|8961.1|8961.2|8960.3|8963|8962.1|8961|8960|342
1605494700000|2020-11-16 02:45:00|8961.4|8960.5|8962.2|8961.3|8963.2|8962.3|8961.2|8960.3|362
1605495000000|2020-11-16 02:50:00|8962.1|8961.2|8960.6|8959.7|8962.2|8961.3|8959.3|8958.4|360
1605495300000|2020-11-16 02:55:00|8960.7|8959.8|8961|8960.1|8961.6|8960.5|8958.7|8957.8|336
1605495600000|2020-11-16 03:00:00|8960.9|8960|8961|8960.1|8962|8961|8960.2|8959|401
1605495900000|2020-11-16 03:05:00|8961.1|8960.2|8959.7|8958.8|8961.4|8960.5|8959.2|8958.2|357
1605496200000|2020-11-16 03:10:00|8959.9|8959|8959.2|8957.7|8960.2|8959.2|8958.6|8957.4|314
1605496500000|2020-11-16 03:15:00|8959.3|8957.8|8958.9|8958|8960|8958.9|8957.6|8956.4|305
1605496800000|2020-11-16 03:20:00|8958.8|8957.9|8958.2|8957.3|8960.5|8959.6|8957.4|8956.5|331
1605497100000|2020-11-16 03:25:00|8958.3|8957.4|8960.1|8959.2|8960.4|8959.5|8957.8|8956.9|228
1605497400000|2020-11-16 03:30:00|8960.2|8959.3|8961|8960.1|8961|8960.1|8959.4|8958.5|299
1605497700000|2020-11-16 03:35:00|8960.9|8960|8961.4|8960.5|8961.8|8960.9|8959.5|8958.6|363
1605498000000|2020-11-16 03:40:00|8961.5|8960.6|8961.5|8960.6|8962.3|8961.4|8961|8959.9|306
1605498300000|2020-11-16 03:45:00|8961.7|8960.8|8961.3|8960.4|8962|8961.1|8961.1|8960.2|350
1605498600000|2020-11-16 03:50:00|8961.2|8960.3|8959.8|8958.9|8962.4|8961.2|8959.6|8958.7|287
1605498900000|2020-11-16 03:55:00|8959.7|8958.8|8959.9|8959|8960.3|8959.4|8958.7|8957.8|300
1605499200000|2020-11-16 04:00:00|8960|8959.1|8958.9|8958|8960.5|8959.2|8958.7|8957.5|283
1605499500000|2020-11-16 04:05:00|8959|8958.1|8960|8959.1|8960.1|8959.1|8958.6|8957.7|202
1605499800000|2020-11-16 04:10:00|8959.9|8959|8961.6|8960.7|8961.7|8960.8|8959.9|8959|430
1605500100000|2020-11-16 04:15:00|8961.7|8960.8|8961.4|8960.5|8961.9|8961|8961.1|8959.9|254
1605500400000|2020-11-16 04:20:00|8961.5|8960.6|8960.7|8959.8|8961.6|8960.6|8959.8|8958.9|308
1605500700000|2020-11-16 04:25:00|8960.6|8959.7|8961|8960.1|8961.3|8960.4|8960.6|8959.4|291
1605501000000|2020-11-16 04:30:00|8961.3|8959.8|8960.5|8959.6|8961.4|8960.3|8959.3|8958.4|209
1605501300000|2020-11-16 04:35:00|8960.4|8959.5|8961.2|8960.3|8961.4|8960.5|8959.9|8958.8|201
1605501600000|2020-11-16 04:40:00|8961.3|8960.4|8962.2|8961.3|8962.4|8961.3|8960.8|8959.4|209
1605501900000|2020-11-16 04:45:00|8962.1|8961.2|8962.6|8961.1|8962.9|8961.7|8961.8|8960.9|464
1605502200000|2020-11-16 04:50:00|8962.7|8961.2|8961.7|8960.8|8963.3|8962.2|8961.7|8960.5|219
1605502500000|2020-11-16 04:55:00|8961.8|8960.9|8960.8|8959.9|8962.5|8961.5|8960.8|8959.7|281
1605502800000|2020-11-16 05:00:00|8960.7|8959.8|8961.5|8960.6|8962.2|8961.2|8960.5|8959.4|268
1605503100000|2020-11-16 05:05:00|8961.4|8960.5|8961.8|8960.9|8962.2|8961.1|8960.7|8959.7|253
1605503400000|2020-11-16 05:10:00|8961.9|8961|8962.7|8961.8|8962.9|8962|8961.6|8960.4|302
1605503700000|2020-11-16 05:15:00|8962.6|8961.7|8962.5|8961.6|8963.6|8962.7|8962|8961.1|262
1605504000000|2020-11-16 05:20:00|8962.3|8961.4|8963.4|8962.5|8964.3|8963.4|8962.2|8961.3|324
1605504300000|2020-11-16 05:25:00|8963.5|8962.6|8964.3|8963.4|8965.1|8964|8963.4|8962.5|481
1605504600000|2020-11-16 05:30:00|8964|8963.1|8963.8|8962.9|8965|8963.9|8963.6|8962.7|367
1605504900000|2020-11-16 05:35:00|8963.6|8962.7|8964.8|8963.3|8964.9|8963.7|8963.6|8962.7|230
1605505200000|2020-11-16 05:40:00|8964.9|8963.4|8963.8|8962.3|8964.9|8963.7|8963.1|8962.1|284
1605505500000|2020-11-16 05:45:00|8963.7|8962.2|8965.1|8964.2|8965.2|8964.3|8963.6|8962.2|279
1605505800000|2020-11-16 05:50:00|8965|8964.1|8964.7|8963.8|8965.7|8964.5|8963.8|8962.7|275
1605506100000|2020-11-16 05:55:00|8964.6|8963.7|8964.5|8963.6|8965.3|8964.4|8964.2|8963|304
1605506400000|2020-11-16 06:00:00|8964.7|8963.8|8961.8|8960.9|8964.7|8963.8|8960.1|8958.9|336
1605506700000|2020-11-16 06:05:00|8961.9|8961|8961|8960.1|8962.3|8961.4|8960.2|8959.3|355
1605507000000|2020-11-16 06:10:00|8961.1|8960.2|8963.1|8962.2|8963.5|8962.6|8960.8|8959.9|329
1605507300000|2020-11-16 06:15:00|8963.2|8962.3|8963.4|8962.5|8963.7|8962.7|8962.5|8961.5|214
1605507600000|2020-11-16 06:20:00|8963.3|8962.4|8964.8|8963.9|8965.5|8964.5|8963.2|8962|255
1605507900000|2020-11-16 06:25:00|8964.9|8964|8965.3|8964.4|8965.7|8964.8|8964.1|8963|216
1605508200000|2020-11-16 06:30:00|8965.4|8964.5|8965.5|8964.6|8966.1|8965|8964.7|8963.3|287
1605508500000|2020-11-16 06:35:00|8965.3|8964.4|8966.6|8965.7|8967.2|8966.3|8964.9|8964|224
1605508800000|2020-11-16 06:40:00|8966.7|8965.8|8965.9|8965|8967.1|8965.8|8965.8|8964.7|209
1605509100000|2020-11-16 06:45:00|8966|8965.1|8967.7|8966.8|8967.7|8966.8|8965.5|8964.6|238
1605509400000|2020-11-16 06:50:00|8967.8|8966.9|8970.4|8969.5|8970.8|8969.9|8967.6|8966.7|368
1605509700000|2020-11-16 06:55:00|8970.3|8969.4|8971.4|8969.9|8972.6|8971.7|8970.2|8969.2|408
1605510000000|2020-11-16 07:00:00|8971.1|8969.6|8973.3|8971.8|8973.9|8972.8|8969.3|8967.8|594
1605510300000|2020-11-16 07:05:00|8973.2|8971.7|8970.3|8969.4|8973.3|8972.1|8970.1|8969.2|409
1605510600000|2020-11-16 07:10:00|8970.4|8969.5|8965.9|8965|8970.5|8969.6|8965.7|8964.5|438
1605510900000|2020-11-16 07:15:00|8965.8|8964.9|8964.3|8963.4|8967|8966.1|8964.2|8962.9|492
1605511200000|2020-11-16 07:20:00|8964.2|8963.3|8966.3|8964.8|8966.3|8965.2|8961.2|8960.3|440
1605511500000|2020-11-16 07:25:00|8966.4|8964.9|8964.4|8962.9|8967.7|8966.5|8963.7|8962.7|395
1605511800000|2020-11-16 07:30:00|8964.3|8962.8|8968.2|8967.3|8968.5|8967.6|8963.8|8962.8|416
1605512100000|2020-11-16 07:35:00|8968.3|8967.4|8965.8|8964.9|8969.4|8968.5|8964.9|8963.7|454
1605512400000|2020-11-16 07:40:00|8965.9|8965|8969.7|8968.8|8970|8969.1|8965.4|8964.2|361
1605512700000|2020-11-16 07:45:00|8969.6|8968.7|8968.8|8967.9|8969.9|8968.9|8968.1|8967.2|493
1605513000000|2020-11-16 07:50:00|8968.9|8968|8967.8|8966.9|8971.1|8970.2|8967.6|8966.5|428
1605513300000|2020-11-16 07:55:00|8968|8967.1|8965.1|8964.2|8968.1|8967.2|8963.5|8962.6|545
1605513600000|2020-11-16 08:00:00|8965.3|8963.8|8961|8960.1|8968.1|8967|8960.1|8959|889
1605513900000|2020-11-16 08:05:00|8961.1|8960.2|8960.8|8959.9|8963.3|8962.3|8955.5|8954.4|822
1605514200000|2020-11-16 08:10:00|8960.9|8960|8962.8|8961.3|8962.9|8961.5|8959.9|8958.7|708
1605514500000|2020-11-16 08:15:00|8962.7|8961.2|8959.8|8958.9|8963.1|8961.9|8959.6|8958.5|599
1605514800000|2020-11-16 08:20:00|8959.7|8958.8|8963.9|8963|8964.3|8963.3|8959.7|8958.8|591
1605515100000|2020-11-16 08:25:00|8964|8963.1|8972.3|8970.8|8973.8|8972.7|8961.5|8960.3|799
1605515400000|2020-11-16 08:30:00|8972.2|8970.7|8975.3|8973.8|8975.3|8974.2|8970.7|8969.3|620
1605515700000|2020-11-16 08:35:00|8975|8974.1|8975|8973.5|8979.3|8978.2|8974.2|8973.1|626
1605516000000|2020-11-16 08:40:00|8975.1|8973.6|8976.4|8974.9|8978.1|8977|8973.8|8972.3|681
1605516300000|2020-11-16 08:45:00|8976.6|8975.1|8977.8|8976.9|8979|8977.8|8975.6|8974.4|726
1605516600000|2020-11-16 08:50:00|8977.7|8976.8|8976.2|8975.3|8981.6|8980.4|8975.9|8974.8|812
1605516900000|2020-11-16 08:55:00|8976.1|8975.2|8978.9|8977.4|8979.7|8978.5|8975.3|8974|781
1605517200000|2020-11-16 09:00:00|8978.8|8977.3|8976.4|8975.5|8979.4|8978.2|8976.3|8975.2|776
1605517500000|2020-11-16 09:05:00|8976.5|8975.6|8984.5|8983|8985|8984.1|8975.7|8974.7|719
1605517800000|2020-11-16 09:10:00|8984.6|8983.1|8981.7|8980.2|8984.6|8983.4|8980.5|8979.4|918
1605518100000|2020-11-16 09:15:00|8981.8|8980.3|8983.5|8982.6|8985.1|8984.1|8977.6|8976.5|787
1605518400000|2020-11-16 09:20:00|8983.6|8982.7|8980.9|8980|8986.8|8985.7|8980.6|8979.6|822
1605518700000|2020-11-16 09:25:00|8981|8980.1|8982.6|8981.1|8983.6|8982.5|8977.6|8976.4|809
1605519000000|2020-11-16 09:30:00|8982.9|8981.4|8985.5|8984.6|8986.1|8985.2|8982.1|8980.7|777
1605519300000|2020-11-16 09:35:00|8985.6|8984.7|8981.3|8980.4|8986.9|8986|8981.2|8980|777
1605519600000|2020-11-16 09:40:00|8981.1|8980.2|8985.5|8984|8985.8|8984.4|8979.6|8978.4|707
1605519900000|2020-11-16 09:45:00|8985.3|8983.8|8986|8985.1|8986.9|8986|8982.7|8981.2|603
1605520200000|2020-11-16 09:50:00|8986.1|8985.2|8989.4|8987.9|8990.9|8989.7|8984.3|8983.4|718
1605520500000|2020-11-16 09:55:00|8989.8|8988.3|8992.9|8991.4|8995.9|8994.7|8987.9|8986.8|774
1605520800000|2020-11-16 10:00:00|8992.8|8991.3|8984.5|8983|8994.2|8992.7|8983.5|8982.2|888
1605521100000|2020-11-16 10:05:00|8984.7|8983.2|8989.1|8988.2|8990.4|8989.3|8984.2|8982.9|830
1605521400000|2020-11-16 10:10:00|8989|8988.1|8986.4|8985.5|8990.5|8989.4|8985.3|8984.1|783
1605521700000|2020-11-16 10:15:00|8986.7|8985.2|8987.6|8986.7|8990.5|8989.2|8986.2|8984.7|661
1605522000000|2020-11-16 10:20:00|8987.5|8986.6|8991.3|8990.4|8993.3|8991.9|8987.5|8986.6|695
1605522300000|2020-11-16 10:25:00|8991.4|8990.5|8989.6|8988.7|8995.1|8993.9|8989.2|8987.8|704
1605522600000|2020-11-16 10:30:00|8989.4|8988.5|8987.9|8986.4|8992.1|8990.7|8987.9|8986.4|741
1605522900000|2020-11-16 10:35:00|8988.2|8986.7|8985|8984.1|8989.8|8988.3|8983.9|8982.7|1030
1605523200000|2020-11-16 10:40:00|8985.1|8984.2|8985.6|8984.1|8988.6|8987.6|8983.7|8982.4|736
1605523500000|2020-11-16 10:45:00|8985.7|8984.2|8986.9|8986|8987.8|8986.3|8983|8981.7|657
1605523800000|2020-11-16 10:50:00|8987.2|8985.7|8987.8|8986.9|8987.8|8986.9|8983.6|8982.7|710
1605524100000|2020-11-16 10:55:00|8987.7|8986.8|8984.6|8983.1|8988.8|8987.6|8983.7|8982.5|760
1605524400000|2020-11-16 11:00:00|8985|8983.5|8980.2|8978.7|8986.2|8984.8|8979.9|8978.4|709
1605524700000|2020-11-16 11:05:00|8980|8978.5|8981.4|8979.9|8982.6|8981.6|8979.8|8978.5|689
1605525000000|2020-11-16 11:10:00|8981.3|8980.4|8979.5|8978|8981.7|8980.5|8979.4|8978|664
1605525300000|2020-11-16 11:15:00|8979.6|8978.1|8981.1|8979.6|8981.5|8980.3|8979.4|8977.9|433
1605525600000|2020-11-16 11:20:00|8981|8979.5|8976.8|8975.9|8981.1|8979.6|8974.4|8973.3|753
1605525900000|2020-11-16 11:25:00|8976.7|8975.8|8976.4|8974.9|8977.4|8976.1|8973.9|8972.7|694
1605526200000|2020-11-16 11:30:00|8976.5|8975|8971.3|8969.8|8978.9|8977.5|8970.3|8969.3|773
1605526500000|2020-11-16 11:35:00|8971.4|8969.9|8973.8|8972.9|8976|8974.6|8970.4|8969.3|705
1605526800000|2020-11-16 11:40:00|8974.2|8972.7|8976.8|8975.3|8977|8975.5|8973.4|8972|599
1605527100000|2020-11-16 11:45:00|8976.9|8975.4|8969|8968.1|8977.2|8975.7|8967.3|8966.3|625
1605527400000|2020-11-16 11:50:00|8969.1|8968.2|8969.4|8967.9|8970.1|8968.9|8965.3|8963.8|1004
1605527700000|2020-11-16 11:55:00|8968.7|8967.8|8964.4|8962.9|8970.3|8968.9|8956.9|8955.4|1395
1605528000000|2020-11-16 12:00:00|8964.5|8963|8975|8974.1|8975.1|8974.2|8964.4|8962.9|874
1605528300000|2020-11-16 12:05:00|8974.9|8974|8972.6|8971.1|8976.3|8975.1|8969.8|8968.7|1067
1605528600000|2020-11-16 12:10:00|8972.5|8971|8975.6|8974.1|8976|8974.8|8972.3|8970.8|1102
1605528900000|2020-11-16 12:15:00|8975.7|8974.2|8976.2|8974.7|8979.4|8978.2|8973.7|8972.5|966
1605529200000|2020-11-16 12:20:00|8976.4|8974.9|8980.3|8979.4|8982|8980.5|8975.6|8974.5|877
1605529500000|2020-11-16 12:25:00|8980|8979.1|8978|8976.5|8983.3|8982.3|8977.4|8975.9|1033
1605529800000|2020-11-16 12:30:00|8978.1|8976.6|8977.9|8977|8981.1|8980|8975.9|8974.4|821
1605530100000|2020-11-16 12:35:00|8978.3|8976.8|8980.6|8979.1|8980.8|8979.8|8976.7|8975.5|815
1605530400000|2020-11-16 12:40:00|8980.7|8979.2|8981.1|8979.6|8983.5|8982|8979.6|8978.1|777
1605530700000|2020-11-16 12:45:00|8981|8979.5|8988.2|8987.3|8988.8|8987.5|8979.8|8978.5|816
1605531000000|2020-11-16 12:50:00|8988.5|8987|8985.3|8984.4|8988.5|8987.2|8983|8982.1|870
1605531300000|2020-11-16 12:55:00|8985.2|8984.3|8986.2|8984.7|8988.7|8987.6|8982.1|8980.9|1001
1605531600000|2020-11-16 13:00:00|8986.4|8984.9|8977.9|8976.4|8986.8|8985.4|8976.7|8975.4|1066
1605531900000|2020-11-16 13:05:00|8977.8|8976.3|8981.4|8980.5|8982.2|8981.1|8976.3|8974.9|990
1605532200000|2020-11-16 13:10:00|8981.5|8980.6|8982.3|8980.8|8982.6|8981.7|8979.2|8978.2|728
1605532500000|2020-11-16 13:15:00|8982.4|8980.9|8977.5|8976.6|8983.5|8982.4|8977.4|8975.9|643
1605532800000|2020-11-16 13:20:00|8977.6|8976.7|8977.1|8976.2|8978.8|8977.9|8975.7|8974.4|744
1605533100000|2020-11-16 13:25:00|8976.9|8976|8978|8976.5|8978.5|8977|8974|8972.9|729
1605533400000|2020-11-16 13:30:00|8978.4|8976.9|8976.4|8974.9|8979.2|8977.8|8974.4|8972.9|937
1605533700000|2020-11-16 13:35:00|8976.3|8974.8|8972.2|8970.7|8978.4|8976.9|8972|8970.7|1038
1605534000000|2020-11-16 13:40:00|8972.3|8970.8|8969.8|8968.9|8974|8972.5|8969.2|8968.1|831
1605534300000|2020-11-16 13:45:00|8969.6|8968.7|8973.4|8971.9|8973.4|8972.5|8969.6|8968.7|546
1605534600000|2020-11-16 13:50:00|8973.1|8972.2|8972.7|8971.8|8973.3|8972.4|8970.6|8969.7|687
1605534900000|2020-11-16 13:55:00|8972.6|8971.7|8969.7|8968.2|8972.9|8971.9|8965.6|8964.3|634
1605535200000|2020-11-16 14:00:00|8969.3|8968.4|8967.5|8966.6|8969.6|8968.5|8966.8|8965.7|678
1605535500000|2020-11-16 14:05:00|8967.7|8966.8|8970.7|8969.8|8970.9|8969.9|8966.7|8965.6|777
1605535800000|2020-11-16 14:10:00|8970.4|8969.5|8970.8|8969.9|8973.6|8972.7|8970.2|8969.2|685
1605536100000|2020-11-16 14:15:00|8970.7|8969.8|8968.2|8967.3|8971.3|8970.2|8968.1|8967.1|557
1605536400000|2020-11-16 14:20:00|8968.1|8967.2|8967.7|8966.8|8970.6|8969.7|8967.3|8966.3|534
1605536700000|2020-11-16 14:25:00|8968|8967.1|8971.2|8970.3|8971.5|8970.6|8967.8|8966.7|474
1605537000000|2020-11-16 14:30:00|8971.4|8969.9|8966|8965.1|8972|8970.7|8964.9|8964|520
1605537300000|2020-11-16 14:35:00|8965.9|8965|8963.8|8962.9|8967.5|8966.6|8961|8959.8|564
1605537600000|2020-11-16 14:40:00|8963.9|8963|8976|8975.1|8977.4|8976.2|8962.4|8961.5|856
1605537900000|2020-11-16 14:45:00|8976.1|8975.2|8972.5|8971.6|8978.8|8977.9|8972.1|8971.2|703
1605538200000|2020-11-16 14:50:00|8972.4|8971.5|8970.8|8969.9|8973.1|8972.2|8969|8968|656
1605538500000|2020-11-16 14:55:00|8970.9|8970|8971|8970.1|8973.1|8972.1|8970.2|8969.1|643
1605538800000|2020-11-16 15:00:00|8970.9|8970|8968|8967.1|8973|8971.8|8967.6|8966.7|663
1605539100000|2020-11-16 15:05:00|8968.1|8967.2|8970|8969.1|8970.3|8969.4|8967.2|8966.1|653
1605539400000|2020-11-16 15:10:00|8970.1|8969.2|8974.4|8973.5|8974.9|8973.7|8968.9|8968|633
1605539700000|2020-11-16 15:15:00|8974.5|8973.6|8976.1|8975.2|8976.6|8975.4|8972.2|8971.3|621
1605540000000|2020-11-16 15:20:00|8976.2|8975.3|8975.9|8974.4|8977.9|8977|8973.6|8972.7|647
1605540300000|2020-11-16 15:25:00|8975.7|8974.2|8974.6|8973.1|8976|8975|8972.9|8972|703
1605540600000|2020-11-16 15:30:00|8974.7|8973.2|8977.7|8976.8|8978.5|8977.6|8974|8972.7|592
1605540900000|2020-11-16 15:35:00|8977.8|8976.9|8976.5|8975|8978.7|8977.8|8974.9|8974|623
1605541200000|2020-11-16 15:40:00|8976|8975.1|8980.6|8979.1|8981.1|8979.9|8975.1|8974.2|587
1605541500000|2020-11-16 15:45:00|8980.3|8979.4|8980.2|8979.3|8980.8|8979.9|8977.9|8976.7|698
1605541800000|2020-11-16 15:50:00|8980.1|8979.2|8980|8979.1|8981.4|8980.5|8977.8|8976.9|732
1605542100000|2020-11-16 15:55:00|8980.1|8979.2|8981.6|8980.7|8987.1|8986.2|8980|8979.1|1209
1605542400000|2020-11-16 16:00:00|8981.4|8980.5|8979.8|8978.9|8985.1|8983.9|8978.5|8977.3|955
1605542700000|2020-11-16 16:05:00|8979.9|8979|8973|8972.1|8980.1|8979.2|8973|8972.1|571
1605543000000|2020-11-16 16:10:00|8973.1|8972.2|8974.4|8973.5|8975.8|8974.6|8972.8|8971.7|582
1605543300000|2020-11-16 16:15:00|8974.3|8973.4|8975.8|8974.9|8976.4|8975.5|8973.5|8972.6|454
1605543600000|2020-11-16 16:20:00|8975.7|8974.8|8971.7|8970.8|8976.7|8975.8|8971.6|8970.7|483
1605543900000|2020-11-16 16:25:00|8971.5|8970.6|8972|8970.5|8973.8|8972.9|8969.8|8968.9|503
1605544200000|2020-11-16 16:30:00|8971.6|8970.7|8972|8971.1|8972.9|8972|8971.1|8969.9|583
1605544500000|2020-11-16 16:35:00|8971.9|8971|8974.5|8973.6|8975.7|8974.8|8970.9|8969.9|479
1605544800000|2020-11-16 16:40:00|8974.4|8973.5|8974.7|8973.8|8976.5|8975.3|8972.7|8971.8|471
1605545100000|2020-11-16 16:45:00|8974.6|8973.7|8977.3|8976.4|8980.4|8979.5|8974.1|8973.2|672
1605545400000|2020-11-16 16:50:00|8977.4|8976.5|8976.9|8976|8978.6|8977.7|8976.2|8975.3|484
1605545700000|2020-11-16 16:55:00|8977|8976.1|8976.6|8975.7|8979|8977.9|8975.7|8974.6|351
1605546000000|2020-11-16 17:00:00|8976.5|8975.6|8974.9|8974|8977.9|8976.9|8974.4|8973.4|543
1605546300000|2020-11-16 17:05:00|8974.7|8973.8|8973|8972.1|8975.5|8974.4|8972.5|8971.6|520
1605546600000|2020-11-16 17:10:00|8973.1|8972.2|8975.9|8975|8976.9|8976|8973|8971.9|448
1605546900000|2020-11-16 17:15:00|8975.8|8974.9|8979|8978.1|8980|8979.1|8975.2|8974.3|452
1605547200000|2020-11-16 17:20:00|8978.9|8978|8977.8|8976.9|8979.8|8978.9|8977.6|8976.7|458
1605547500000|2020-11-16 17:25:00|8977.9|8977|8976.7|8975.8|8978.3|8977.4|8976.6|8975.7|289
1605547800000|2020-11-16 17:30:00|8976.6|8975.7|8977.7|8976.8|8977.8|8976.9|8975.9|8975|386
1605548100000|2020-11-16 17:35:00|8977.6|8976.7|8976.9|8976|8978.4|8977.5|8975.5|8974.6|414
1605548400000|2020-11-16 17:40:00|8976.8|8975.9|8976.9|8976|8979.5|8978.6|8976.2|8975.3|390
1605548700000|2020-11-16 17:45:00|8976.8|8975.9|8975.1|8974.2|8977.5|8976.6|8975.1|8974.2|371
1605549000000|2020-11-16 17:50:00|8975|8974.1|8975.1|8974.2|8976.3|8975.4|8974.9|8974|357
1605549300000|2020-11-16 17:55:00|8975|8974.1|8973.5|8972.6|8975.7|8974.8|8972.9|8972|433
1605549600000|2020-11-16 18:00:00|8973.4|8972.5|8973.6|8972.7|8973.7|8972.8|8971.4|8970.5|364
1605549900000|2020-11-16 18:05:00|8973.7|8972.8|8976.7|8975.8|8976.8|8975.9|8973|8972.1|344
1605550200000|2020-11-16 18:10:00|8976.8|8975.9|8974.6|8973.7|8977.3|8976.4|8974.3|8973.4|294
1605550500000|2020-11-16 18:15:00|8974.4|8973.5|8975.7|8974.8|8976.1|8975.2|8974.3|8973.4|276
1605550800000|2020-11-16 18:20:00|8975.6|8974.7|8974.4|8973.5|8976.1|8974.9|8974.1|8973.1|385
1605551100000|2020-11-16 18:25:00|8974.5|8973.6|8974.5|8973.6|8976.6|8975.7|8974.3|8973.4|378
1605551400000|2020-11-16 18:30:00|8974.4|8973.5|8978.3|8977.4|8978.3|8977.4|8973.7|8972.8|516
1605551700000|2020-11-16 18:35:00|8978.5|8977.6|8977.4|8976.5|8979.1|8978.2|8976.8|8975.9|387
1605552000000|2020-11-16 18:40:00|8977.2|8976.3|8979.9|8979|8980.3|8979.4|8976.9|8976|462
1605552300000|2020-11-16 18:45:00|8979.8|8978.9|8979.4|8978.5|8979.8|8978.9|8977.9|8977|400
1605552600000|2020-11-16 18:50:00|8979.3|8978.4|8978|8977.1|8979.4|8978.5|8977.8|8976.9|360
1605552900000|2020-11-16 18:55:00|8977.9|8977|8975.8|8974.9|8979.8|8978.9|8975.1|8973.8|465
1605553200000|2020-11-16 19:00:00|8975.6|8974.7|8977.8|8976.9|8977.9|8977|8974.4|8973.5|450
1605553500000|2020-11-16 19:05:00|8977.7|8976.8|8977.2|8976.3|8977.9|8977|8976|8975.1|380
1605553800000|2020-11-16 19:10:00|8977.3|8976.4|8977.9|8977|8978.8|8977.9|8976.3|8975.4|394
1605554100000|2020-11-16 19:15:00|8978|8977.1|8975.3|8974.4|8978.2|8977.3|8975.1|8974.2|316
1605554400000|2020-11-16 19:20:00|8975.4|8974.5|8976.4|8975.5|8976.9|8976|8974.9|8974|337
1605554700000|2020-11-16 19:25:00|8976.3|8975.4|8978.1|8977.2|8979.1|8978.2|8976.3|8975.4|307
1605555000000|2020-11-16 19:30:00|8978|8977.1|8979.1|8978.2|8979.1|8978.2|8976.9|8976|396
1605555300000|2020-11-16 19:35:00|8979|8978.1|8979|8978.1|8979.4|8978.5|8977.4|8976.5|387
1605555600000|2020-11-16 19:40:00|8979.1|8978.2|8980.3|8979.4|8980.5|8979.6|8978.3|8977.2|278
1605555900000|2020-11-16 19:45:00|8980.4|8979.5|8980.3|8979.4|8980.6|8979.5|8979.4|8978.3|286
1605556200000|2020-11-16 19:50:00|8980.4|8979.5|8980.5|8979|8981|8979.5|8979.1|8977.8|460
1605556500000|2020-11-16 19:55:00|8980.6|8979.1|8979.7|8978.8|8980.8|8979.8|8979.1|8977.9|449
1605556800000|2020-11-16 20:00:00|8980.1|8978.6|8981.8|8980.9|8982.1|8981|8979.2|8978|400
1605557100000|2020-11-16 20:05:00|8981.7|8980.8|8981.1|8980.2|8982.2|8981.1|8980.9|8980|270
1605557400000|2020-11-16 20:10:00|8981.2|8980.3|8980|8979.1|8981.7|8980.8|8980|8979|312
1605557700000|2020-11-16 20:15:00|8980.1|8979.2|8981.3|8980.4|8982.3|8981.4|8980|8979.1|342
1605558000000|2020-11-16 20:20:00|8981.2|8980.3|8979.9|8979|8981.6|8980.7|8977|8976.1|373
1605558300000|2020-11-16 20:25:00|8979.8|8978.9|8980.2|8979.3|8981|8980.1|8979.7|8978.8|271
1605558600000|2020-11-16 20:30:00|8980.3|8979.4|8979.5|8978.6|8980.3|8979.4|8977.9|8976.8|302
1605558900000|2020-11-16 20:35:00|8979.6|8978.7|8978.2|8977.3|8979.8|8978.9|8977.9|8976.6|249
1605559200000|2020-11-16 20:40:00|8978.3|8977.4|8977.2|8976.3|8978.3|8977.4|8976|8975.1|305
1605559500000|2020-11-16 20:45:00|8977.1|8976.2|8978.8|8977.9|8979.4|8978.5|8976.8|8975.9|241
1605559800000|2020-11-16 20:50:00|8979.1|8978.2|8979.4|8978.5|8980|8979.1|8978.1|8977.2|211
1605560100000|2020-11-16 20:55:00|8979.3|8978.4|8981.8|8980.3|8983.1|8982.1|8978.9|8977.7|365
1605560400000|2020-11-16 21:00:00|8981.7|8980.2|8979.4|8977.9|8981.8|8980.5|8979.2|8977.7|356
1605560700000|2020-11-16 21:05:00|8979.3|8977.8|8979.5|8978|8979.7|8978.6|8978|8977|225
1605561000000|2020-11-16 21:10:00|8979.3|8978.4|8981.5|8980.6|8982.1|8980.7|8979.3|8978.1|213
1605561300000|2020-11-16 21:15:00|8981.4|8980.5|8981.8|8980.3|8981.9|8980.8|8981|8979.7|146
1605561600000|2020-11-16 21:20:00|8981.9|8980.4|8982.6|8981.1|8982.7|8981.6|8980.9|8979.7|164
1605561900000|2020-11-16 21:25:00|8982.7|8981.2|8983.8|8982.3|8983.8|8982.5|8982.3|8981.2|237
1605562200000|2020-11-16 21:30:00|8983.7|8982.2|8983.6|8982.7|8984.3|8983.1|8982.3|8981|239
1605562500000|2020-11-16 21:35:00|8983.5|8982.6|8983.8|8982.3|8984.5|8983.3|8983.3|8982.3|134
1605562800000|2020-11-16 21:40:00|8983.9|8982.4|8983.6|8982.1|8984.2|8983|8982.5|8981.2|225
1605563100000|2020-11-16 21:45:00|8983.3|8982.4|8983.3|8981.8|8983.7|8982.5|8982.3|8980.8|255
1605563400000|2020-11-16 21:50:00|8983.2|8981.7|8982.6|8981.1|8983.8|8982.5|8982.6|8981.1|225
1605563700000|2020-11-16 21:55:00|8982.9|8981.4|8983.7|8971.7|8985.2|8982.3|8977.6|8971.3|671
1605564000000|2020-11-16 22:00:00|8984.6|8972.6|8987.8|8975.8|8989.4|8977.4|8981.8|8969.8|82
1605564300000|2020-11-16 22:05:00|8987.5|8975.5|8986.7|8975.7|8989.2|8977.2|8983|8971|255
1605564600000|2020-11-16 22:10:00|8986.8|8975.6|8985.6|8973.6|8987.4|8976.1|8979.2|8967.2|228
1605564900000|2020-11-16 22:15:00|8985.8|8973.8|8986.1|8977.2|8991.2|8979.2|8984.5|8972.5|330
1605565200000|2020-11-16 22:20:00|8985.9|8977|8985.7|8977.7|8990.2|8979.2|8982.5|8975.4|213
1605565500000|2020-11-16 22:25:00|8986|8977.9|8990.7|8978.7|8991.7|8979.9|8983.1|8972.5|231
1605565800000|2020-11-16 22:30:00|8990.6|8978.6|8987.8|8982.4|8991.5|8982.9|8986.1|8976.9|407
1605566100000|2020-11-16 22:35:00|8987.4|8982.9|8987|8981.6|8991.5|8983|8984.9|8979.8|251
1605566400000|2020-11-16 22:40:00|8985.4|8981.1|8992.1|8981.7|8993.6|8983.7|8985|8978.2|456
1605566700000|2020-11-16 22:45:00|8991.6|8981.1|8988.3|8981.6|8992.5|8983.9|8985.8|8977.8|784
1605567000000|2020-11-16 22:50:00|8988.4|8981.7|8989.7|8981.6|8991.5|8983|8987.6|8981|588
1605567300000|2020-11-16 22:55:00|8989.6|8981.7|8988.4|8981.6|8991.6|8982.1|8987.3|8980.6|583
1605567600000|2020-11-16 23:00:00|8989.2|8981|8985.1|8982.7|8989.2|8984.5|8984.6|8980|630
1605567900000|2020-11-16 23:05:00|8985.3|8982.8|8974.7|8973.2|8985.3|8983.1|8974.4|8972.8|692
1605568200000|2020-11-16 23:10:00|8974.8|8973.3|8970.1|8968.6|8974.9|8973.4|8964.4|8962.3|889
1605568500000|2020-11-16 23:15:00|8970.2|8968.7|8964.9|8963.4|8970.7|8969.2|8964|8962.5|613
1605568800000|2020-11-16 23:20:00|8965|8963.5|8966.9|8965.4|8967.1|8965.6|8961.2|8959.7|593
1605569100000|2020-11-16 23:25:00|8967|8965.5|8967.3|8965.8|8970.7|8969.2|8966.8|8965.3|417
1605569400000|2020-11-16 23:30:00|8967.4|8965.9|8966.8|8965.3|8968.5|8967.1|8965.6|8964.1|392
1605569700000|2020-11-16 23:35:00|8966.9|8965.4|8969.8|8968.3|8969.9|8968.4|8966.6|8965.1|264
1605570000000|2020-11-16 23:40:00|8969.9|8968.4|8972.2|8970.7|8972.5|8971|8968.9|8967.4|536
1605570300000|2020-11-16 23:45:00|8972.1|8970.6|8971|8969.5|8974.3|8972.8|8970.5|8969.1|432
1605570600000|2020-11-16 23:50:00|8971.1|8969.6|8972.2|8970.7|8973.1|8971.8|8970.9|8969.4|200
1605570900000|2020-11-16 23:55:00|8972.3|8970.8|8970.4|8968.9|8973.3|8971.8|8970.1|8968.6|331
1605571200000|2020-11-17 00:00:00|8970.5|8969|8972.8|8971.3|8973.6|8972.1|8970.1|8968.6|481
1605571500000|2020-11-17 00:05:00|8972.9|8971.4|8974.4|8972.9|8974.9|8973.4|8972.6|8971.1|260
1605571800000|2020-11-17 00:10:00|8974.3|8972.8|8973.1|8971.6|8974.4|8972.9|8971.3|8970.1|385
1605572100000|2020-11-17 00:15:00|8973|8971.5|8973.2|8972.3|8974.2|8972.8|8972.6|8971.5|283
1605572400000|2020-11-17 00:20:00|8973.3|8972.4|8972.9|8972|8974.9|8973.5|8972.4|8971|454
1605572700000|2020-11-17 00:25:00|8973.2|8971.7|8972.9|8971.4|8975.3|8973.8|8972.2|8970.7|363
1605573000000|2020-11-17 00:30:00|8973|8971.5|8973.3|8971.8|8973.8|8972.3|8972.3|8970.8|369
1605573300000|2020-11-17 00:35:00|8973.5|8972|8973.3|8972.4|8974.8|8973.7|8971.3|8970.4|421
1605573600000|2020-11-17 00:40:00|8973.2|8972.3|8973|8971.5|8974.8|8973.6|8972.8|8971.5|476
1605573900000|2020-11-17 00:45:00|8973.1|8971.6|8973.8|8972.3|8974.2|8972.9|8972.5|8971.3|446
1605574200000|2020-11-17 00:50:00|8974|8972.5|8976.8|8975.9|8977.5|8976.4|8973.6|8972.2|494
1605574500000|2020-11-17 00:55:00|8976.7|8975.8|8976.2|8975.3|8977.1|8976|8974|8972.8|531
1605574800000|2020-11-17 01:00:00|8976.5|8975|8975.3|8973.8|8976.5|8975.2|8974.9|8973.6|333
1605575100000|2020-11-17 01:05:00|8975.2|8973.7|8975.7|8974.2|8976|8974.9|8974|8972.8|517
1605575400000|2020-11-17 01:10:00|8975.8|8974.3|8976.7|8975.2|8977.3|8976.1|8975.5|8974|436
1605575700000|2020-11-17 01:15:00|8976.8|8975.3|8977.1|8975.6|8977.2|8976|8975.6|8974.4|530
1605576000000|2020-11-17 01:20:00|8977|8975.5|8977.1|8976.2|8977.9|8977|8976.1|8975|405
1605576300000|2020-11-17 01:25:00|8977|8976.1|8975.2|8973.7|8977.4|8976.1|8974.5|8973.4|342
1605576600000|2020-11-17 01:30:00|8975.4|8973.9|8973.9|8972.4|8976.1|8974.9|8973.6|8972.4|555
1605576900000|2020-11-17 01:35:00|8974|8972.5|8974.6|8973.7|8975.1|8973.9|8973.7|8972.5|275
1605577200000|2020-11-17 01:40:00|8975.2|8973.4|8975.7|8974.2|8976.5|8975.2|8973.5|8972.2|397
1605577500000|2020-11-17 01:45:00|8975.8|8974.3|8975.3|8973.8|8976.1|8974.9|8974.4|8973.2|348
1605577800000|2020-11-17 01:50:00|8975.4|8973.9|8976.7|8975.2|8978.1|8977.2|8974.5|8973.1|392
1605578100000|2020-11-17 01:55:00|8976.8|8975.3|8977.5|8976|8978.3|8977.2|8976.4|8975.2|416
1605578400000|2020-11-17 02:00:00|8977.4|8975.9|8978.1|8977.2|8978.6|8977.6|8977|8975.8|274
1605578700000|2020-11-17 02:05:00|8978.2|8977.3|8977.6|8976.1|8979.9|8979|8976.9|8975.8|307
1605579000000|2020-11-17 02:10:00|8977.5|8976|8975.8|8974.3|8978|8976.9|8974.3|8972.8|417
1605579300000|2020-11-17 02:15:00|8975.7|8974.2|8977.7|8976.8|8979.3|8978.2|8975.6|8974.2|463
1605579600000|2020-11-17 02:20:00|8978|8976.5|8978.2|8976.7|8979.1|8977.8|8977|8975.6|321
1605579900000|2020-11-17 02:25:00|8978.3|8976.8|8979.5|8978|8979.7|8978.5|8977.8|8976.6|304
1605580200000|2020-11-17 02:30:00|8979.4|8977.9|8978.4|8976.9|8979.6|8978.4|8977.8|8976.6|314
1605580500000|2020-11-17 02:35:00|8978.1|8977.2|8975.5|8974|8978.5|8977.2|8975.4|8974|338
1605580800000|2020-11-17 02:40:00|8975.6|8974.1|8975.1|8974.2|8976.7|8975.6|8975|8973.9|347
1605581100000|2020-11-17 02:45:00|8975.2|8974.3|8974.3|8973.4|8975.5|8974.3|8973|8971.8|364
1605581400000|2020-11-17 02:50:00|8974.2|8973.3|8974.5|8973.6|8975|8973.9|8973.9|8972.7|330
1605581700000|2020-11-17 02:55:00|8974.6|8973.7|8975.2|8973.7|8975.3|8974.2|8973.7|8972.4|459
1605582000000|2020-11-17 03:00:00|8975.1|8973.6|8971.8|8970.9|8975.1|8973.9|8970.2|8969|521
1605582300000|2020-11-17 03:05:00|8972.1|8970.6|8970.6|8969.7|8972.5|8971|8968.9|8967.7|368
1605582600000|2020-11-17 03:10:00|8970.7|8969.8|8970.6|8969.7|8972.3|8971.1|8970.5|8969.2|317
1605582900000|2020-11-17 03:15:00|8970.5|8969.6|8968.8|8967.9|8970.7|8969.6|8968.7|8967.8|290
1605583200000|2020-11-17 03:20:00|8968.9|8968|8969.5|8968|8970.1|8968.9|8968.1|8966.9|328
1605583500000|2020-11-17 03:25:00|8969.6|8968.1|8971.1|8969.6|8971.3|8970.2|8969|8967.8|366
1605583800000|2020-11-17 03:30:00|8970.8|8969.9|8968.2|8967.3|8971|8969.9|8968|8966.6|290
1605584100000|2020-11-17 03:35:00|8968.3|8967.4|8968.7|8967.2|8970.2|8969|8967.4|8966.2|259
1605584400000|2020-11-17 03:40:00|8968.5|8967.6|8968|8967.1|8968.9|8967.9|8967.7|8966.6|231
1605584700000|2020-11-17 03:45:00|8967.9|8967|8968.4|8967.5|8969.8|8968.7|8967.7|8966.7|345
1605585000000|2020-11-17 03:50:00|8968.3|8967.4|8968.7|8967.8|8969.6|8968.3|8967.9|8967|240
1605585300000|2020-11-17 03:55:00|8968.6|8967.7|8969.5|8968.6|8970|8968.8|8968.3|8967.1|196
1605585600000|2020-11-17 04:00:00|8969.6|8968.7|8969.3|8967.8|8970.1|8968.9|8968.7|8967.5|230
1605585900000|2020-11-17 04:05:00|8969.2|8967.7|8969|8968.1|8970|8968.9|8968.6|8967.5|196
1605586200000|2020-11-17 04:10:00|8969.3|8967.8|8969.5|8968.6|8970.4|8969.1|8969.1|8967.7|307
1605586500000|2020-11-17 04:15:00|8969.4|8968.5|8969.9|8968.4|8970.2|8969.1|8968.9|8967.6|260
1605586800000|2020-11-17 04:20:00|8970|8968.5|8969.8|8968.9|8970.3|8969.1|8969.2|8968.3|187
1605587100000|2020-11-17 04:25:00|8969.7|8968.8|8970|8969.1|8970.5|8969.3|8969.6|8968.3|199
1605587400000|2020-11-17 04:30:00|8970.1|8969.2|8969.4|8968.5|8970.4|8969.4|8969.2|8967.8|237
1605587700000|2020-11-17 04:35:00|8969.3|8968.4|8970.2|8968.7|8971.2|8969.8|8968.6|8967.3|284
1605588000000|2020-11-17 04:40:00|8970.3|8968.8|8969.5|8968.6|8970.5|8969.3|8969.1|8968|294
1605588300000|2020-11-17 04:45:00|8969.4|8968.5|8968.7|8967.8|8969.9|8968.8|8968.4|8967.3|264
1605588600000|2020-11-17 04:50:00|8968.8|8967.9|8969.4|8967.9|8969.6|8968.7|8968.5|8967.3|167
1605588900000|2020-11-17 04:55:00|8969.1|8968.2|8969.9|8968.4|8970.2|8969|8968.1|8967|208
1605589200000|2020-11-17 05:00:00|8970|8968.5|8971|8970.1|8971.4|8970.2|8969.6|8968.4|304
1605589500000|2020-11-17 05:05:00|8970.9|8970|8970.7|8969.8|8971.5|8970.2|8970.5|8969.4|327
1605589800000|2020-11-17 05:10:00|8970.8|8969.9|8971.5|8970|8971.7|8970.5|8970.4|8969.3|295
1605590100000|2020-11-17 05:15:00|8971.6|8970.1|8971.4|8970.5|8971.8|8970.7|8970.8|8969.7|198
1605590400000|2020-11-17 05:20:00|8971.5|8970.6|8970.7|8969.2|8972.1|8971.1|8970.3|8969.2|248
1605590700000|2020-11-17 05:25:00|8970.8|8969.3|8970.8|8969.9|8971.6|8970.5|8970|8968.7|293
1605591000000|2020-11-17 05:30:00|8970.9|8970|8972.3|8970.8|8972.5|8971.3|8970.8|8969.7|240
1605591300000|2020-11-17 05:35:00|8972.4|8970.9|8971.1|8970.2|8972.4|8970.9|8970.4|8969.3|265
1605591600000|2020-11-17 05:40:00|8971|8970.1|8970.6|8969.7|8971.9|8970.5|8970.2|8969.1|380
1605591900000|2020-11-17 05:45:00|8970.5|8969.6|8969.6|8968.1|8971.2|8970.1|8969|8967.6|360
1605592200000|2020-11-17 05:50:00|8969.5|8968|8971.5|8970|8971.9|8970.8|8969.2|8967.9|448
1605592500000|2020-11-17 05:55:00|8971.4|8969.9|8972.6|8971.1|8973.1|8972|8970.6|8969.5|340
1605592800000|2020-11-17 06:00:00|8972.7|8971.2|8970.5|8969.6|8972.7|8971.2|8969.3|8968.4|254
1605593100000|2020-11-17 06:05:00|8970.6|8969.7|8970.4|8969.5|8971.5|8970.4|8969.9|8968.7|332
1605593400000|2020-11-17 06:10:00|8970.5|8969.6|8971.1|8970.2|8972.5|8971.6|8969.9|8968.7|336
1605593700000|2020-11-17 06:15:00|8971|8970.1|8971.4|8970.5|8972.3|8971.1|8970.5|8969.4|261
1605594000000|2020-11-17 06:20:00|8971.5|8970.6|8972.7|8971.8|8973.2|8971.9|8971.1|8970.2|225
1605594300000|2020-11-17 06:25:00|8972.8|8971.9|8973.9|8972.4|8974|8973|8972|8971.1|188
1605594600000|2020-11-17 06:30:00|8973.8|8972.3|8975|8973.5|8975.3|8974|8973.6|8972.3|245
1605594900000|2020-11-17 06:35:00|8974.7|8973.8|8973|8972.1|8974.8|8973.9|8973|8972.1|319
1605595200000|2020-11-17 06:40:00|8972.9|8972|8974.7|8973.2|8975|8973.9|8972.8|8971.9|197
1605595500000|2020-11-17 06:45:00|8974.6|8973.1|8973.9|8972.4|8974.7|8973.4|8973.2|8972|265
1605595800000|2020-11-17 06:50:00|8973.6|8972.7|8973.8|8972.9|8975.6|8974.4|8973.5|8972.3|355
1605596100000|2020-11-17 06:55:00|8973.7|8972.8|8974.4|8972.9|8974.8|8973.6|8972.9|8971.8|326
1605596400000|2020-11-17 07:00:00|8974.6|8973.1|8968|8966.5|8975|8973.7|8967.8|8966.5|369
1605596700000|2020-11-17 07:05:00|8967.9|8966.4|8967.9|8967|8969.4|8968.2|8965.8|8964.8|300
1605597000000|2020-11-17 07:10:00|8967.8|8966.9|8968|8967.1|8969.5|8968.3|8967.3|8966.4|253
1605597300000|2020-11-17 07:15:00|8967.9|8967|8967.6|8966.7|8969.5|8968.6|8967|8965.9|402
1605597600000|2020-11-17 07:20:00|8967.7|8966.8|8967.7|8966.8|8967.9|8966.9|8964.7|8963.6|549
1605597900000|2020-11-17 07:25:00|8967.8|8966.9|8970.8|8969.9|8971.2|8970.2|8967.6|8966.5|454
1605598200000|2020-11-17 07:30:00|8970.7|8969.8|8970.3|8969.4|8972|8971.1|8968.7|8967.6|348
1605598500000|2020-11-17 07:35:00|8970.2|8969.3|8970.6|8969.7|8971.4|8970.4|8968.9|8967.9|443
1605598800000|2020-11-17 07:40:00|8970.7|8969.8|8974|8973.1|8975.4|8974.3|8970.7|8969.8|291
1605599100000|2020-11-17 07:45:00|8974.4|8973.5|8979.9|8979|8981.1|8980.1|8973.4|8972.5|483
1605599400000|2020-11-17 07:50:00|8980|8979.1|8977.2|8976.3|8981|8980.1|8977.2|8976.3|320
1605599700000|2020-11-17 07:55:00|8977.1|8976.2|8975.2|8974.3|8981.4|8980.4|8975.1|8973.9|540
1605600000000|2020-11-17 08:00:00|8975.1|8974.2|8974.7|8973.8|8975.7|8974.8|8971.6|8970.6|726
1605600300000|2020-11-17 08:05:00|8974.5|8973.6|8980.9|8980|8981.1|8980.2|8974.1|8973.2|604
1605600600000|2020-11-17 08:10:00|8980.8|8979.9|8980.9|8980|8982.4|8981.5|8978.4|8977.5|757
1605600900000|2020-11-17 08:15:00|8981|8980.1|8981.6|8980.7|8982.6|8981.5|8978.8|8977.9|699
1605601200000|2020-11-17 08:20:00|8981.8|8980.9|8980.1|8979.2|8982|8981.1|8976.4|8975.5|583
1605601500000|2020-11-17 08:25:00|8980.3|8979.4|8978.6|8977.7|8982|8981|8976.7|8975.5|587
1605601800000|2020-11-17 08:30:00|8979|8977.5|8980.2|8979.3|8982|8981|8977.7|8976.8|564
1605602100000|2020-11-17 08:35:00|8980.1|8979.2|8980.2|8979.3|8982.8|8981.6|8979.1|8977.8|635
1605602400000|2020-11-17 08:40:00|8980.4|8979.5|8974.9|8973.4|8981.2|8980.3|8973.8|8972.5|765
1605602700000|2020-11-17 08:45:00|8974.8|8973.3|8978.4|8977.5|8980.3|8979.2|8973.5|8972.3|690
1605603000000|2020-11-17 08:50:00|8978.3|8977.4|8976.9|8976|8979.5|8978.4|8974.1|8973.2|656
1605603300000|2020-11-17 08:55:00|8976.8|8975.9|8980.9|8980|8981.6|8980.6|8975.2|8974|791
1605603600000|2020-11-17 09:00:00|8980.8|8979.9|8979.3|8978.4|8982.3|8981.4|8978.2|8977|711
1605603900000|2020-11-17 09:05:00|8979.4|8978.5|8978.2|8977.3|8981.2|8980.1|8976.9|8975.6|659
1605604200000|2020-11-17 09:10:00|8978.6|8977.1|8978.3|8976.8|8979.5|8978.6|8975.9|8974.7|582
1605604500000|2020-11-17 09:15:00|8977.9|8977|8974.3|8973.4|8979|8978.1|8974.3|8973.3|622
1605604800000|2020-11-17 09:20:00|8974.4|8973.5|8975.5|8974.6|8976.8|8975.7|8971|8969.9|736
1605605100000|2020-11-17 09:25:00|8975.6|8974.7|8973.8|8972.9|8975.6|8974.7|8972.4|8971.2|518
1605605400000|2020-11-17 09:30:00|8973.7|8972.8|8974.5|8973.6|8975|8974.1|8972.3|8971.1|511
1605605700000|2020-11-17 09:35:00|8974.8|8973.3|8972|8971.1|8978.1|8976.9|8970.7|8969.7|688
1605606000000|2020-11-17 09:40:00|8972.1|8971.2|8972.6|8971.7|8973.9|8972.6|8971.1|8969.9|474
1605606300000|2020-11-17 09:45:00|8972.5|8971.6|8971.7|8970.8|8975|8973.8|8971|8969.8|591
1605606600000|2020-11-17 09:50:00|8971.8|8970.9|8975.7|8974.8|8977.8|8976.8|8971.6|8970.7|544
1605606900000|2020-11-17 09:55:00|8975.6|8974.7|8974.5|8973|8977.2|8976.2|8973.9|8973|520
1605607200000|2020-11-17 10:00:00|8974.2|8973.3|8973.4|8972.5|8976.4|8975.3|8971.7|8970.5|597
1605607500000|2020-11-17 10:05:00|8973.5|8972.6|8973.3|8972.4|8973.8|8972.8|8970.9|8969.7|504
1605607800000|2020-11-17 10:10:00|8973.5|8972.6|8974.2|8973.3|8975.3|8974.3|8972.9|8971.7|410
1605608100000|2020-11-17 10:15:00|8974.3|8973.4|8976.5|8975.6|8976.7|8975.8|8972.9|8971.7|417
1605608400000|2020-11-17 10:20:00|8976.3|8975.4|8958.9|8956.1|8977.7|8976.5|8955.3|8953|730
1605608700000|2020-11-17 10:25:00|8958.3|8956.8|8965.2|8963.7|8967.6|8966.3|8958.2|8956.6|904
1605609000000|2020-11-17 10:30:00|8965.1|8963.6|8968.3|8966.8|8968.8|8967.3|8964.9|8963.4|599
1605609300000|2020-11-17 10:35:00|8968.4|8966.9|8966.4|8964.9|8971.7|8970.2|8964.1|8962.7|603
1605609600000|2020-11-17 10:40:00|8966.3|8964.8|8964.8|8963.9|8968|8967.1|8964|8962.9|642
1605609900000|2020-11-17 10:45:00|8965.2|8963.7|8964|8962.5|8966|8964.7|8963.1|8962.2|474
1605610200000|2020-11-17 10:50:00|8964.1|8962.6|8962.8|8961.3|8966.4|8965|8961.8|8960.9|549
1605610500000|2020-11-17 10:55:00|8962.9|8961.4|8964.8|8963.9|8967.3|8966.3|8961.7|8960.4|495
1605610800000|2020-11-17 11:00:00|8964.6|8963.7|8963.5|8962|8965.8|8964.3|8961|8959.6|609
1605611100000|2020-11-17 11:05:00|8963.6|8962.1|8964|8962.5|8965.7|8964.5|8962.4|8961.2|545
1605611400000|2020-11-17 11:10:00|8964.2|8962.7|8965.1|8964.2|8967.1|8966.1|8963.2|8961.9|566
1605611700000|2020-11-17 11:15:00|8965.4|8963.9|8961.5|8960|8966.8|8965.7|8959.5|8958.4|762
1605612000000|2020-11-17 11:20:00|8961.4|8959.9|8956.6|8955.7|8962|8960.9|8956.6|8955.6|584
1605612300000|2020-11-17 11:25:00|8956.7|8955.8|8958.1|8957.2|8960.2|8959.3|8956.5|8955.3|576
1605612600000|2020-11-17 11:30:00|8958.3|8956.8|8959.9|8959|8961.8|8960.6|8957.7|8956.6|638
1605612900000|2020-11-17 11:35:00|8959.8|8958.9|8955.7|8954.8|8960.5|8959.2|8955.2|8954.3|473
1605613200000|2020-11-17 11:40:00|8955.6|8954.7|8955.3|8953.8|8958.5|8957.3|8955.3|8953.8|667
1605613500000|2020-11-17 11:45:00|8955.4|8953.9|8954.5|8953.6|8957.7|8956.4|8954.4|8953.1|444
1605613800000|2020-11-17 11:50:00|8954.4|8953.5|8953.2|8951.7|8955.4|8954.1|8952|8951.1|428
1605614100000|2020-11-17 11:55:00|8953|8952.1|8950.5|8949.6|8953.8|8952.6|8949.6|8948.7|451
1605614400000|2020-11-17 12:00:00|8950.7|8949.8|8953.6|8952.7|8957.3|8956.4|8950.5|8949.3|643
1605614700000|2020-11-17 12:05:00|8953.5|8952.6|8954.9|8954|8955.6|8954.7|8952.4|8951.5|537
1605615000000|2020-11-17 12:10:00|8955|8954.1|8954.4|8953.5|8955.8|8954.9|8953.6|8952.5|446
1605615300000|2020-11-17 12:15:00|8954.3|8953.4|8950.8|8949.9|8954.6|8953.7|8950.5|8949.5|459
1605615600000|2020-11-17 12:20:00|8950.9|8950|8951.4|8950.5|8953.2|8952.3|8950.7|8949.8|529
1605615900000|2020-11-17 12:25:00|8951.2|8950.3|8952.5|8951.6|8953.8|8952.9|8949.4|8947.9|490
1605616200000|2020-11-17 12:30:00|8952.4|8951.5|8955.7|8954.8|8956.5|8955.3|8951.5|8950.2|475
1605616500000|2020-11-17 12:35:00|8955.6|8954.7|8953.8|8952.3|8956.1|8955.2|8953|8952|587
1605616800000|2020-11-17 12:40:00|8953.9|8952.4|8953.2|8952.3|8954|8953.1|8951.5|8950.5|580
1605617100000|2020-11-17 12:45:00|8953.3|8952.4|8953.6|8952.7|8955.1|8954|8950.6|8949.4|530
1605617400000|2020-11-17 12:50:00|8953.7|8952.8|8959.5|8958.6|8959.5|8958.6|8953.1|8952.2|522
1605617700000|2020-11-17 12:55:00|8959.6|8958.7|8961.2|8960.3|8962.2|8961|8958.6|8957.7|574
1605618000000|2020-11-17 13:00:00|8961|8960.1|8956.1|8955.2|8961|8960.1|8955.4|8954.2|614
1605618300000|2020-11-17 13:05:00|8956|8955.1|8959.8|8958.9|8960.1|8958.9|8956|8955|471
1605618600000|2020-11-17 13:10:00|8960.2|8958.7|8958.9|8958|8961.8|8960.3|8958.9|8957.7|515
1605618900000|2020-11-17 13:15:00|8959|8958.1|8963.9|8963|8964.6|8963.7|8958.3|8957.3|645
1605619200000|2020-11-17 13:20:00|8964.1|8963.2|8964.3|8963.4|8964.8|8963.9|8963.2|8962.2|357
1605619500000|2020-11-17 13:25:00|8964.2|8963.3|8968.3|8960.9|8969.3|8968|8962.8|8958.4|668
1605619800000|2020-11-17 13:30:00|8968.2|8959.6|8963.8|8962.9|8968.6|8966.4|8962.9|8959.6|997
1605620100000|2020-11-17 13:35:00|8964|8963.1|8963.6|8962.7|8966|8965.1|8960.9|8959.9|849
1605620400000|2020-11-17 13:40:00|8963.7|8962.8|8964.3|8963.4|8965.2|8964.3|8962.8|8961.9|595
1605620700000|2020-11-17 13:45:00|8964.1|8963.2|8966.4|8965.5|8967.3|8966|8963.8|8962.9|715
1605621000000|2020-11-17 13:50:00|8966.3|8965.4|8961.8|8960.9|8967.5|8966.6|8961.4|8960.4|696
1605621300000|2020-11-17 13:55:00|8961.6|8960.7|8961.4|8960.5|8963.9|8962.7|8960.6|8959.4|657
1605621600000|2020-11-17 14:00:00|8961.5|8960.6|8961|8960.1|8961.7|8960.8|8958.5|8957.6|537
1605621900000|2020-11-17 14:05:00|8960.9|8960|8959.8|8958.9|8961.3|8960.4|8958.9|8958|450
1605622200000|2020-11-17 14:10:00|8959.7|8958.8|8961.7|8960.2|8962.9|8961.7|8957.7|8956.8|641
1605622500000|2020-11-17 14:15:00|8961.5|8960|8962.4|8961.5|8963.6|8962.5|8961|8959.7|510
1605622800000|2020-11-17 14:20:00|8962.3|8961.4|8964.2|8962.7|8964.7|8963.6|8960.3|8959.4|580
1605623100000|2020-11-17 14:25:00|8964.3|8962.8|8962.5|8961|8964.8|8963.8|8961.8|8960.5|585
1605623400000|2020-11-17 14:30:00|8962.3|8960.8|8959.8|8958.9|8963.6|8962.4|8958.3|8957.4|631
1605623700000|2020-11-17 14:35:00|8959.9|8959|8962|8961.1|8964.2|8963.3|8959.9|8959|597
1605624000000|2020-11-17 14:40:00|8962.1|8961.2|8959.2|8958.3|8963.3|8962.4|8958.3|8957.4|676
1605624300000|2020-11-17 14:45:00|8959.3|8958.4|8959.4|8958.5|8960|8959.1|8955.3|8954.4|731
1605624600000|2020-11-17 14:50:00|8959.3|8958.4|8957.9|8957|8960|8959.1|8956.6|8955.7|654
1605624900000|2020-11-17 14:55:00|8958|8957.1|8956.2|8955.3|8958.4|8957.5|8954.9|8954|657
1605625200000|2020-11-17 15:00:00|8956.4|8954.9|8958|8957.1|8959.7|8958.8|8953.8|8952.9|651
1605625500000|2020-11-17 15:05:00|8957.9|8957|8953.3|8952.4|8959|8957.8|8953|8952|693
1605625800000|2020-11-17 15:10:00|8953.2|8952.3|8952|8950.5|8955|8954.1|8951.2|8950.3|626
1605626100000|2020-11-17 15:15:00|8951.7|8950.8|8953.9|8953|8957.4|8956.2|8951.5|8950.6|649
1605626400000|2020-11-17 15:20:00|8954|8953.1|8952.6|8951.7|8955.2|8954.3|8950|8949.1|661
1605626700000|2020-11-17 15:25:00|8952.5|8951.6|8953.1|8952.2|8955.1|8954.2|8951.9|8950.9|660
1605627000000|2020-11-17 15:30:00|8953|8952.1|8952.2|8951.3|8955.3|8954.4|8951.8|8950.8|716
1605627300000|2020-11-17 15:35:00|8952.3|8951.4|8952.4|8951.5|8955|8954|8951.7|8950.8|636
1605627600000|2020-11-17 15:40:00|8952.5|8951.6|8955.3|8954.4|8956.8|8955.9|8951.8|8950.7|805
1605627900000|2020-11-17 15:45:00|8955.2|8954.3|8956.5|8955.6|8957.2|8956.3|8954|8953.1|615
1605628200000|2020-11-17 15:50:00|8956.4|8955.5|8958.1|8957.2|8959.1|8958.2|8954.6|8953.7|805
1605628500000|2020-11-17 15:55:00|8958|8957.1|8957.1|8956.2|8958.6|8957.7|8955.1|8954.2|744
1605628800000|2020-11-17 16:00:00|8957.2|8956.3|8957.8|8956.3|8958.8|8957.9|8955|8954.1|684
1605629100000|2020-11-17 16:05:00|8957.5|8956.6|8958.6|8957.7|8959.1|8958.2|8956.1|8954.9|562
1605629400000|2020-11-17 16:10:00|8958.7|8957.8|8957.9|8957|8960.3|8959.4|8957.6|8956.7|422
1605629700000|2020-11-17 16:15:00|8958.3|8957.4|8955.6|8954.7|8960.7|8959.8|8955.5|8954.6|614
1605630000000|2020-11-17 16:20:00|8955.5|8954.6|8955.6|8954.7|8956.9|8956|8953.5|8952.6|509
1605630300000|2020-11-17 16:25:00|8955.8|8954.9|8954.2|8953.3|8958.7|8957.8|8952.3|8951.1|696
1605630600000|2020-11-17 16:30:00|8954.5|8953|8954.8|8953.9|8955.2|8954.3|8950.6|8949.7|683
1605630900000|2020-11-17 16:35:00|8954.9|8954|8956.9|8956|8957.7|8956.8|8953.7|8952.8|470
1605631200000|2020-11-17 16:40:00|8956.8|8955.9|8955.5|8954.6|8957|8956.1|8955.1|8954.2|420
1605631500000|2020-11-17 16:45:00|8955.6|8954.7|8956|8955.1|8957.4|8956.5|8953.7|8952.8|577
1605631800000|2020-11-17 16:50:00|8955.9|8955|8959|8958.1|8959.1|8958.2|8954.8|8953.9|488
1605632100000|2020-11-17 16:55:00|8958.8|8957.9|8955.1|8954.2|8959.5|8958.6|8954.4|8953.5|501
1605632400000|2020-11-17 17:00:00|8955.2|8954.3|8954.2|8953.3|8955.2|8954.3|8952.4|8951.5|507
1605632700000|2020-11-17 17:05:00|8954.1|8953.2|8957|8956.1|8957|8956.1|8952.4|8951.5|349
1605633000000|2020-11-17 17:10:00|8957.1|8956.2|8953.6|8952.7|8958.3|8957.4|8953.6|8952.7|570
1605633300000|2020-11-17 17:15:00|8953.4|8952.5|8954.2|8953.3|8956.6|8955.7|8952.9|8952|498
1605633600000|2020-11-17 17:20:00|8954.1|8953.2|8954.8|8953.9|8956.1|8955.2|8952.6|8951.7|415
1605633900000|2020-11-17 17:25:00|8954.6|8953.7|8953.9|8953|8955.2|8954.3|8953.3|8952.4|379
1605634200000|2020-11-17 17:30:00|8954|8953.1|8957.2|8956.3|8957.2|8956.3|8953.5|8952.6|404
1605634500000|2020-11-17 17:35:00|8957.3|8956.4|8956.8|8955.9|8958.2|8957.3|8956.2|8955.3|445
1605634800000|2020-11-17 17:40:00|8956.9|8956|8955.8|8954.9|8958.4|8957.5|8955.7|8954.8|312
1605635100000|2020-11-17 17:45:00|8956|8955.1|8956.6|8955.7|8957.3|8956.4|8954.9|8954|450
1605635400000|2020-11-17 17:50:00|8956.7|8955.8|8957.3|8956.4|8957.8|8956.9|8956.6|8955.7|300
1605635700000|2020-11-17 17:55:00|8957.4|8956.5|8959.5|8958.6|8959.7|8958.8|8957.3|8956.4|366
1605636000000|2020-11-17 18:00:00|8959.4|8958.5|8960.9|8960|8961.1|8960.2|8958.8|8957.9|415
1605636300000|2020-11-17 18:05:00|8960.8|8959.9|8959.6|8958.7|8961.8|8960.9|8958.5|8957.6|339
1605636600000|2020-11-17 18:10:00|8959.7|8958.8|8961.4|8960.5|8962.2|8961.2|8959.6|8958.7|303
1605636900000|2020-11-17 18:15:00|8961.6|8960.7|8961.8|8960.9|8962|8961.1|8959.1|8958.2|358
1605637200000|2020-11-17 18:20:00|8961.9|8961|8959.5|8958.6|8962|8961.1|8959.1|8958.2|269
1605637500000|2020-11-17 18:25:00|8959.7|8958.8|8959.8|8958.9|8960.7|8959.8|8958.6|8957.7|288
1605637800000|2020-11-17 18:30:00|8959.7|8958.8|8959.3|8958.4|8961.5|8960.6|8958.6|8957.7|291
1605638100000|2020-11-17 18:35:00|8959.1|8958.2|8959.1|8958.2|8959.5|8958.6|8957.7|8956.8|276
1605638400000|2020-11-17 18:40:00|8959.2|8958.3|8959.9|8959|8960.7|8959.8|8959.1|8958.2|220
1605638700000|2020-11-17 18:45:00|8960.1|8959.2|8959.6|8958.7|8961.1|8960.2|8959.4|8958.5|342
1605639000000|2020-11-17 18:50:00|8959.7|8958.8|8961|8960.1|8961.1|8960.2|8959.3|8958.4|264
1605639300000|2020-11-17 18:55:00|8960.9|8960|8959|8958.1|8961.3|8960.4|8958.8|8957.9|288
1605639600000|2020-11-17 19:00:00|8958.9|8958|8957.5|8956.6|8960|8959.1|8957.3|8956.4|378
1605639900000|2020-11-17 19:05:00|8957.6|8956.7|8957.1|8956.2|8957.6|8956.7|8956.3|8955.4|201
1605640200000|2020-11-17 19:10:00|8957|8956.1|8953.8|8952.9|8957.4|8956.5|8953.8|8952.9|285
1605640500000|2020-11-17 19:15:00|8953.7|8952.8|8953.5|8952.6|8955.2|8954.3|8953.3|8952.4|315
1605640800000|2020-11-17 19:20:00|8953.6|8952.7|8951.9|8951|8953.9|8953|8951.6|8950.7|285
1605641100000|2020-11-17 19:25:00|8951.7|8950.8|8951.9|8951|8952.1|8951.2|8950.2|8949.3|253
1605641400000|2020-11-17 19:30:00|8952.1|8951.2|8950.1|8949.2|8952.1|8951.2|8949.9|8948.6|220
1605641700000|2020-11-17 19:35:00|8950.4|8949.5|8950.6|8949.7|8951.4|8950.3|8949.9|8948.8|191
1605642000000|2020-11-17 19:40:00|8950.5|8949.6|8950.8|8949.9|8951.9|8950.9|8950.1|8948.8|238
1605642300000|2020-11-17 19:45:00|8950.7|8949.8|8949.8|8948.9|8951.9|8950.7|8949.8|8948.7|212
1605642600000|2020-11-17 19:50:00|8949.9|8949|8948.4|8947.5|8950.7|8949.4|8948.2|8947.2|187
1605642900000|2020-11-17 19:55:00|8948.5|8947.6|8948.5|8947.6|8950.4|8949.5|8948.3|8947.1|392
1605643200000|2020-11-17 20:00:00|8948.4|8947.5|8949.7|8948.2|8949.9|8948.8|8948.1|8946.9|286
1605643500000|2020-11-17 20:05:00|8949.2|8948.3|8949.4|8947.9|8950.1|8949|8948.2|8947.3|255
1605643800000|2020-11-17 20:10:00|8949.3|8947.8|8950.9|8950|8952.2|8951|8949|8947.8|250
1605644100000|2020-11-17 20:15:00|8950.8|8949.9|8951.5|8950.6|8951.7|8950.6|8950.6|8949.6|235
1605644400000|2020-11-17 20:20:00|8951.7|8950.2|8952.4|8951.5|8953.5|8952.4|8950.9|8949.9|242
1605644700000|2020-11-17 20:25:00|8952.5|8951.6|8952.8|8951.9|8954.3|8953.3|8951.9|8951|320
1605645000000|2020-11-17 20:30:00|8953|8952.1|8954.4|8953.5|8955|8954.1|8953|8951.9|333
1605645300000|2020-11-17 20:35:00|8954.5|8953.6|8953.4|8952.5|8954.9|8953.7|8952.6|8951.7|268
1605645600000|2020-11-17 20:40:00|8953.3|8952.4|8952.4|8951.5|8954|8953|8952|8951.1|258
1605645900000|2020-11-17 20:45:00|8952.3|8951.4|8953.8|8952.3|8953.9|8952.7|8952.2|8951.3|297
1605646200000|2020-11-17 20:50:00|8953.9|8952.4|8953.7|8952.2|8954.7|8953.2|8952.5|8951.6|309
1605646500000|2020-11-17 20:55:00|8953.6|8952.1|8954.7|8953.2|8955.2|8954|8952.9|8951.8|440
1605646800000|2020-11-17 21:00:00|8954.5|8953|8952.8|8951.3|8954.8|8953.3|8952.4|8951.1|471
1605647100000|2020-11-17 21:05:00|8952.9|8951.4|8951.9|8950.4|8953.6|8952.1|8951.3|8950.1|194
1605647400000|2020-11-17 21:10:00|8951.5|8950.6|8950.4|8948.9|8951.8|8950.7|8949.6|8948.3|214
1605647700000|2020-11-17 21:15:00|8950.5|8949|8950.3|8949.4|8950.8|8949.7|8949.9|8948.5|131
1605648000000|2020-11-17 21:20:00|8950.2|8949.3|8951.2|8949.7|8951.3|8950.1|8950.2|8948.9|85
1605648300000|2020-11-17 21:25:00|8951.1|8949.6|8951.3|8949.8|8951.5|8950.3|8950.5|8949.3|156
1605648600000|2020-11-17 21:30:00|8951.4|8949.9|8951.5|8950|8951.8|8950.5|8950.9|8949.6|151
1605648900000|2020-11-17 21:35:00|8951.6|8950.1|8951.6|8950.1|8952|8950.8|8951.2|8949.9|112
1605649200000|2020-11-17 21:40:00|8951.7|8950.2|8951.6|8950.1|8952.5|8951|8951.2|8949.9|302
1605649500000|2020-11-17 21:45:00|8951.5|8950|8952.6|8951.1|8952.8|8951.3|8951.1|8949.6|168
1605649800000|2020-11-17 21:50:00|8952.5|8951|8953|8951.5|8953.6|8952.1|8952.2|8950.7|247
1605650100000|2020-11-17 21:55:00|8953.2|8951.7|8958.8|8951.4|8960.8|8952.2|8952|8948.9|748
1605650400000|2020-11-17 22:00:00|8961.3|8950.3|8958.2|8951.9|8964.2|8953.5|8957.6|8949.9|77
1605650700000|2020-11-17 22:05:00|8959.5|8951.3|8958.4|8949|8963.2|8954|8956.6|8948.3|200
1605651000000|2020-11-17 22:10:00|8958.3|8949.2|8956.1|8949.8|8959.4|8951.6|8954.2|8948.2|391
1605651300000|2020-11-17 22:15:00|8956.5|8949.5|8955.8|8949.4|8958|8951.3|8953.7|8948.5|261
1605651600000|2020-11-17 22:20:00|8955.5|8949.6|8958.9|8947.7|8958.9|8951.2|8952.9|8946.8|222
1605651900000|2020-11-17 22:25:00|8958.4|8949.1|8955.8|8948.7|8963.1|8951.1|8951.3|8944.9|348
1605652200000|2020-11-17 22:30:00|8952|8948.3|8953.1|8947.9|8955.5|8949.2|8952|8946|410
1605652500000|2020-11-17 22:35:00|8952.9|8948.1|8953.6|8947.8|8954.3|8950.2|8949.6|8945.2|651
1605652800000|2020-11-17 22:40:00|8953.2|8947.7|8953.5|8947.5|8954.9|8948.2|8951.9|8946.4|475
1605653100000|2020-11-17 22:45:00|8953.4|8947.3|8953.3|8946.9|8955.8|8948.3|8951.4|8946.4|455
1605653400000|2020-11-17 22:50:00|8952.4|8947|8950.9|8947.2|8954.4|8948.2|8950.5|8946.1|457
1605653700000|2020-11-17 22:55:00|8950.6|8947.1|8945|8940.8|8955|8947.9|8944.9|8939.2|762
1605654000000|2020-11-17 23:00:00|8945.4|8941.1|8946.3|8943|8953|8945.2|8944.3|8940.9|1113
1605654300000|2020-11-17 23:05:00|8946.4|8943.8|8948|8945.3|8949.4|8945.7|8946.3|8943.4|580
1605654600000|2020-11-17 23:10:00|8948.1|8945.1|8947.3|8945|8949.3|8946.3|8946.8|8944.5|851
1605654900000|2020-11-17 23:15:00|8947.2|8944.9|8948|8946.5|8948.6|8946.8|8946.8|8944.5|517
1605655200000|2020-11-17 23:20:00|8947.9|8946.4|8949.6|8948.1|8951.5|8948.8|8947.9|8946.1|444
1605655500000|2020-11-17 23:25:00|8949.5|8948|8948.6|8947.1|8950|8948.5|8948.5|8947|275
1605655800000|2020-11-17 23:30:00|8948.7|8947.2|8948.5|8947|8949.6|8948.3|8948.4|8946.9|321
1605656100000|2020-11-17 23:35:00|8948.4|8946.9|8949.1|8947.6|8949.5|8948|8948.1|8946.6|159
1605656400000|2020-11-17 23:40:00|8949.2|8947.7|8947.2|8945.7|8950.1|8948.6|8946.5|8945|272
1605656700000|2020-11-17 23:45:00|8947.3|8945.8|8947.3|8945.8|8947.9|8946.4|8946.5|8945|198
1605657000000|2020-11-17 23:50:00|8947.2|8945.7|8949|8947.5|8949.2|8947.7|8947.1|8945.6|274
1605657300000|2020-11-17 23:55:00|8949.1|8947.6|8949.8|8948.3|8950.3|8948.8|8948.6|8947.1|213
1605657600000|2020-11-18 00:00:00|8949.9|8948.4|8948.1|8946.6|8950|8948.5|8947.2|8945.7|443
1605657900000|2020-11-18 00:05:00|8948|8946.5|8948.6|8947.1|8949.7|8948.3|8947.4|8946.2|410
1605658200000|2020-11-18 00:10:00|8948.7|8947.2|8949.8|8948.3|8949.8|8948.3|8948.4|8946.9|387
1605658500000|2020-11-18 00:15:00|8949.7|8948.2|8949.2|8947.7|8950.4|8948.9|8948.6|8947.1|249
1605658800000|2020-11-18 00:20:00|8949.3|8947.8|8948.1|8946.6|8950|8948.6|8947.6|8946.3|338
1605659100000|2020-11-18 00:25:00|8948.2|8946.7|8949.9|8948.4|8950.5|8949.5|8947.7|8946.5|380
1605659400000|2020-11-18 00:30:00|8950|8948.5|8949.9|8949|8950.5|8949.1|8949.6|8948.3|258
1605659700000|2020-11-18 00:35:00|8950.4|8948.9|8949.7|8948.8|8950.4|8949.1|8948.9|8947.8|290
1605660000000|2020-11-18 00:40:00|8949.6|8948.7|8949.7|8948.2|8950.6|8949.4|8948.8|8947.7|376
1605660300000|2020-11-18 00:45:00|8949.5|8948.6|8950.4|8948.9|8950.7|8949.5|8948.2|8947|310
1605660600000|2020-11-18 00:50:00|8950.5|8949|8950.5|8949|8950.8|8949.6|8950|8948.8|227
1605660900000|2020-11-18 00:55:00|8950.6|8949.1|8951.4|8949.9|8951.6|8950.4|8950.2|8948.9|308
1605661200000|2020-11-18 01:00:00|8951.6|8950.1|8949.6|8948.1|8952.2|8950.9|8949.4|8948|465
1605661500000|2020-11-18 01:05:00|8949.5|8948|8950.5|8949.6|8950.9|8949.7|8948.8|8947.5|341
1605661800000|2020-11-18 01:10:00|8950.4|8949.5|8949.3|8947.8|8950.8|8949.6|8948.9|8947.7|267
1605662100000|2020-11-18 01:15:00|8949.4|8947.9|8946.8|8945.3|8949.4|8947.9|8946.1|8944.6|293
1605662400000|2020-11-18 01:20:00|8946.9|8945.4|8947.3|8945.8|8948.3|8946.8|8944.7|8943.2|403
1605662700000|2020-11-18 01:25:00|8947.2|8945.7|8946.3|8944.8|8947.7|8946.3|8945.9|8944.6|297
1605663000000|2020-11-18 01:30:00|8946|8945.1|8946.8|8945.3|8947.7|8946.2|8945.9|8944.7|311
1605663300000|2020-11-18 01:35:00|8946.7|8945.2|8948.1|8946.6|8948.6|8947.2|8946.6|8945.1|379
1605663600000|2020-11-18 01:40:00|8948|8946.5|8948.8|8947.3|8948.9|8947.4|8946.9|8945.6|279
1605663900000|2020-11-18 01:45:00|8948.7|8947.2|8949.6|8948.1|8949.7|8948.2|8947.4|8946.1|373
1605664200000|2020-11-18 01:50:00|8949.5|8948|8949.2|8947.7|8949.6|8948.2|8948.3|8947|323
1605664500000|2020-11-18 01:55:00|8949.1|8947.6|8949.4|8947.9|8949.7|8948.5|8948.5|8947|298
1605664800000|2020-11-18 02:00:00|8949.3|8947.8|8946|8944.5|8949.4|8947.9|8945.6|8944.3|357
1605665100000|2020-11-18 02:05:00|8945.9|8944.4|8947|8945.5|8947.6|8946.1|8945.9|8944.4|277
1605665400000|2020-11-18 02:10:00|8946.9|8945.4|8946.8|8945.3|8947.5|8946.3|8946|8944.5|231
1605665700000|2020-11-18 02:15:00|8946.9|8945.4|8946.4|8945.5|8948|8946.5|8945.1|8943.9|242
1605666000000|2020-11-18 02:20:00|8946.5|8945.6|8947.8|8946.3|8948.4|8947.2|8946.3|8945.1|285
1605666300000|2020-11-18 02:25:00|8947.7|8946.2|8947.9|8946.4|8948.3|8946.8|8947.4|8945.9|183
1605666600000|2020-11-18 02:30:00|8948|8946.5|8947.3|8945.8|8948.4|8946.9|8946.4|8945.2|274
1605666900000|2020-11-18 02:35:00|8947.4|8945.9|8946.7|8945.2|8947.6|8946.3|8945.7|8944.2|273
1605667200000|2020-11-18 02:40:00|8946.9|8945.4|8947.2|8945.7|8947.5|8946|8946.1|8944.6|231
1605667500000|2020-11-18 02:45:00|8947.1|8945.6|8947.7|8946.2|8947.9|8946.5|8946.9|8945.6|227
1605667800000|2020-11-18 02:50:00|8947.8|8946.3|8948.7|8947.2|8949|8947.5|8947.5|8946.2|212
1605668100000|2020-11-18 02:55:00|8948.8|8947.3|8950.2|8948.7|8950.4|8949|8948.2|8946.7|222
1605668400000|2020-11-18 03:00:00|8950.3|8948.8|8950.1|8948.6|8951.2|8949.8|8949.6|8948.2|401
1605668700000|2020-11-18 03:05:00|8950.2|8948.7|8951.7|8950.8|8952.2|8950.9|8950|8948.5|257
1605669000000|2020-11-18 03:10:00|8951.8|8950.9|8950|8948.5|8952|8950.9|8949.3|8947.8|260
1605669300000|2020-11-18 03:15:00|8949.9|8948.4|8949.4|8947.9|8950.5|8949.5|8949|8947.8|241
1605669600000|2020-11-18 03:20:00|8949.5|8948|8950.2|8948.7|8950.3|8949|8948.8|8947.5|182
1605669900000|2020-11-18 03:25:00|8950.1|8948.6|8950.2|8949.3|8950.3|8949.4|8949.3|8948|197
1605670200000|2020-11-18 03:30:00|8950.3|8948.8|8950.4|8948.9|8950.7|8949.5|8949.2|8948|239
1605670500000|2020-11-18 03:35:00|8950.3|8948.8|8950.1|8948.6|8950.7|8949.5|8949.8|8948.5|225
1605670800000|2020-11-18 03:40:00|8950.2|8948.7|8949.1|8947.6|8950.2|8948.7|8949|8947.5|192
1605671100000|2020-11-18 03:45:00|8949.2|8947.7|8949.7|8948.2|8949.9|8948.7|8948.9|8947.4|189
1605671400000|2020-11-18 03:50:00|8949.8|8948.3|8949.5|8948|8950.1|8948.9|8949.2|8948|158
1605671700000|2020-11-18 03:55:00|8949.4|8947.9|8949.9|8949|8950.3|8949.1|8948.9|8947.9|169
1605672000000|2020-11-18 04:00:00|8950|8949.1|8950.3|8948.8|8950.5|8949.3|8950|8948.7|98
1605672300000|2020-11-18 04:05:00|8950.4|8948.9|8948.8|8947.9|8950.5|8949.4|8948.6|8947.6|166
1605672600000|2020-11-18 04:10:00|8949.1|8947.6|8949.6|8948.1|8949.7|8948.5|8948.5|8947.4|210
1605672900000|2020-11-18 04:15:00|8949.2|8948.3|8949.2|8948.3|8949.7|8948.5|8948.8|8947.6|208
1605673200000|2020-11-18 04:20:00|8949|8948.1|8949.8|8948.3|8950.1|8948.8|8948.9|8947.7|229
1605673500000|2020-11-18 04:25:00|8949.9|8948.4|8949.9|8948.4|8950.9|8949.5|8948.9|8947.6|215
1605673800000|2020-11-18 04:30:00|8950|8948.5|8950.4|8948.9|8950.5|8949.1|8949.8|8948.3|190
1605674100000|2020-11-18 04:35:00|8950.5|8949|8950.2|8949.3|8950.5|8949.4|8949.8|8948.5|171
1605674400000|2020-11-18 04:40:00|8950.1|8949.2|8950.3|8948.8|8950.5|8949.6|8949.8|8948.6|197
1605674700000|2020-11-18 04:45:00|8950.4|8948.9|8950.8|8949.3|8950.9|8949.8|8949.9|8948.8|202
1605675000000|2020-11-18 04:50:00|8950.7|8949.2|8950.8|8949.3|8951|8949.8|8950.3|8949|165
1605675300000|2020-11-18 04:55:00|8950.9|8949.4|8950.5|8949|8950.9|8949.6|8950.1|8948.7|174
1605675600000|2020-11-18 05:00:00|8950.4|8948.9|8950.7|8949.8|8951.2|8949.9|8949.9|8948.4|199
1605675900000|2020-11-18 05:05:00|8950.8|8949.9|8950.5|8949.6|8951.2|8950.3|8950.1|8948.8|169
1605676200000|2020-11-18 05:10:00|8950.4|8949.5|8951.1|8949.6|8951.1|8949.9|8950|8948.7|241
1605676500000|2020-11-18 05:15:00|8950.8|8949.9|8949.9|8949|8951.2|8950|8948.9|8947.7|339
1605676800000|2020-11-18 05:20:00|8950|8949.1|8951.7|8950.8|8951.9|8951|8949.4|8948.4|392
1605677100000|2020-11-18 05:25:00|8951.8|8950.9|8953.3|8952.4|8953.3|8952.4|8951.6|8950.7|322
1605677400000|2020-11-18 05:30:00|8953.4|8952.5|8953.5|8952.6|8954.1|8953|8953.1|8952.2|272
1605677700000|2020-11-18 05:35:00|8953.4|8952.5|8951.9|8951|8953.5|8952.5|8951.9|8950.9|349
1605678000000|2020-11-18 05:40:00|8951.8|8950.9|8953.3|8951.8|8953.4|8952.3|8951.3|8950.2|284
1605678300000|2020-11-18 05:45:00|8953.4|8951.9|8953.7|8952.2|8953.8|8952.7|8952.8|8951.5|224
1605678600000|2020-11-18 05:50:00|8953.8|8952.3|8950.4|8949.5|8953.8|8952.7|8950.3|8949.4|406
1605678900000|2020-11-18 05:55:00|8950.3|8949.4|8950.3|8949.4|8951.2|8950|8949.5|8948.3|441
1605679200000|2020-11-18 06:00:00|8950.2|8949.3|8951.2|8950.3|8951.7|8950.6|8950.2|8949.1|408
1605679500000|2020-11-18 06:05:00|8951.1|8950.2|8950.8|8949.9|8951.7|8950.5|8950.2|8949.3|274
1605679800000|2020-11-18 06:10:00|8950.7|8949.8|8949.7|8948.8|8951.4|8950.2|8949.2|8948|351
1605680100000|2020-11-18 06:15:00|8949.8|8948.9|8951.7|8950.8|8952|8951.1|8949.8|8948.7|344
1605680400000|2020-11-18 06:20:00|8951.8|8950.9|8952.4|8950.9|8952.4|8951.3|8951.5|8950.4|277
1605680700000|2020-11-18 06:25:00|8952.3|8950.8|8952.7|8951.8|8954|8953.1|8951.8|8950.7|304
1605681000000|2020-11-18 06:30:00|8952.8|8951.9|8954.1|8953.2|8954.3|8953.3|8952.7|8951.5|248
1605681300000|2020-11-18 06:35:00|8954.2|8953.3|8955.3|8954.4|8956.2|8955|8953.8|8952.7|230
1605681600000|2020-11-18 06:40:00|8955.2|8954.3|8957.2|8956.3|8957.8|8956.7|8955.2|8954.1|322
1605681900000|2020-11-18 06:45:00|8957.3|8956.4|8957.1|8956.2|8958.1|8957.1|8955.9|8954.7|350
1605682200000|2020-11-18 06:50:00|8957|8956.1|8957.8|8956.9|8959.1|8957.9|8956.5|8955.4|448
1605682500000|2020-11-18 06:55:00|8957.9|8957|8960.2|8954.9|8960.6|8957.3|8954.6|8953.1|560
1605682800000|2020-11-18 07:00:00|8958.9|8954.8|8954.7|8953.2|8959.1|8954.9|8953.4|8951.9|517
1605683100000|2020-11-18 07:05:00|8954.5|8953.6|8953|8952.1|8955.8|8954.7|8952.4|8951.3|486
1605683400000|2020-11-18 07:10:00|8953.1|8952.2|8955.4|8954.5|8956.3|8955.1|8952.6|8951.6|460
1605683700000|2020-11-18 07:15:00|8955.5|8954|8951.5|8950.6|8956.4|8955.2|8950.9|8949.9|664
1605684000000|2020-11-18 07:20:00|8951.3|8950.4|8951.5|8950|8952.1|8950.9|8948|8946.5|614
1605684300000|2020-11-18 07:25:00|8951.4|8949.9|8949.3|8947.8|8951.5|8950.2|8947.6|8946.1|593
1605684600000|2020-11-18 07:30:00|8949.4|8947.9|8950.2|8949.3|8952.2|8950.9|8948.2|8947.3|541
1605684900000|2020-11-18 07:35:00|8950.1|8949.2|8951.5|8950|8952|8950.8|8949.2|8948|592
1605685200000|2020-11-18 07:40:00|8951.4|8949.9|8951.8|8950.3|8952.5|8951.2|8949.7|8948.6|549
1605685500000|2020-11-18 07:45:00|8951.9|8950.4|8951.9|8950.4|8954|8952.7|8951.3|8950|550
1605685800000|2020-11-18 07:50:00|8951.8|8950.3|8951.9|8950.4|8952.5|8951.2|8949.1|8948|595
1605686100000|2020-11-18 07:55:00|8951.6|8950.1|8950.3|8949.4|8952.2|8951|8949.2|8948.1|695
1605686400000|2020-11-18 08:00:00|8950.2|8949.3|8949.5|8948|8952|8950.6|8947.2|8945.9|839
1605686700000|2020-11-18 08:05:00|8949.3|8947.8|8948.1|8946.6|8951.6|8950.3|8946.9|8945.7|683
1605687000000|2020-11-18 08:10:00|8948.2|8946.7|8949.2|8948.3|8950.2|8949.1|8947.4|8946.2|707
1605687300000|2020-11-18 08:15:00|8949.5|8948|8951|8950.1|8951.6|8950.4|8947.2|8945.8|671
1605687600000|2020-11-18 08:20:00|8951.2|8949.7|8947.4|8946.5|8951.8|8950.6|8945.7|8944.8|593
1605687900000|2020-11-18 08:25:00|8947.5|8946.6|8945.2|8943.7|8948.5|8947.3|8944.6|8943.4|700
1605688200000|2020-11-18 08:30:00|8945|8944.1|8949.7|8948.2|8949.8|8948.6|8944.8|8943.6|663
1605688500000|2020-11-18 08:35:00|8949.4|8947.9|8944.7|8943.8|8949.9|8948.7|8944.3|8943.3|793
1605688800000|2020-11-18 08:40:00|8944.9|8944|8944.8|8943.3|8945.8|8944.6|8943|8941.8|511
1605689100000|2020-11-18 08:45:00|8944.7|8943.2|8945.3|8944.4|8946.9|8945.5|8943.5|8942.4|600
1605689400000|2020-11-18 08:50:00|8945.5|8944|8943.5|8942.6|8947.8|8946.4|8942.8|8941.5|630
1605689700000|2020-11-18 08:55:00|8943.4|8942.5|8943.8|8942.9|8946.6|8945.6|8941.3|8940.1|682
1605690000000|2020-11-18 09:00:00|8943.7|8942.8|8942.9|8942|8944.7|8943.6|8942.3|8941.1|584
1605690300000|2020-11-18 09:05:00|8943|8942.1|8944.9|8944|8945.7|8944.4|8942|8940.8|655
1605690600000|2020-11-18 09:10:00|8944.8|8943.9|8942.6|8941.1|8945.6|8944.4|8941.2|8940.1|579
1605690900000|2020-11-18 09:15:00|8942.5|8941|8942|8940.5|8942.5|8941.3|8939.6|8938.5|461
1605691200000|2020-11-18 09:20:00|8941.9|8940.4|8939.6|8938.1|8942.9|8941.9|8938|8936.9|585
1605691500000|2020-11-18 09:25:00|8939.7|8938.2|8939.4|8938.5|8941.6|8940.4|8939.1|8937.9|547
1605691800000|2020-11-18 09:30:00|8939.5|8938.6|8941|8939.5|8943|8941.9|8938.8|8937.5|514
1605692100000|2020-11-18 09:35:00|8941.1|8939.6|8941|8939.5|8943.1|8941.9|8938.5|8937.3|654
1605692400000|2020-11-18 09:40:00|8940.8|8939.9|8941.9|8941|8943.3|8942.4|8940.4|8939.2|516
1605692700000|2020-11-18 09:45:00|8941.6|8940.7|8943.5|8942|8943.6|8942.5|8940|8939.1|699
1605693000000|2020-11-18 09:50:00|8943.6|8942.1|8943.7|8942.2|8944.6|8943.6|8942.7|8941.7|539
1605693300000|2020-11-18 09:55:00|8943.4|8942.5|8944.7|8943.2|8945.3|8944.1|8942.9|8941.6|435
1605693600000|2020-11-18 10:00:00|8944.8|8943.3|8943.5|8942|8945.5|8944.2|8942.1|8940.8|567
1605693900000|2020-11-18 10:05:00|8943.4|8941.9|8942.6|8941.7|8944|8942.9|8941.7|8940.7|544
1605694200000|2020-11-18 10:10:00|8942.5|8941.6|8943|8942.1|8943.9|8943|8940.6|8939.5|699
1605694500000|2020-11-18 10:15:00|8942.9|8942|8941.3|8940.4|8943.2|8942.1|8940.8|8939.6|623
1605694800000|2020-11-18 10:20:00|8941.4|8940.5|8942.4|8941.5|8943.1|8941.8|8940.3|8939.2|517
1605695100000|2020-11-18 10:25:00|8942.3|8941.4|8942.2|8940.7|8943.7|8942.4|8939.7|8938.4|542
1605695400000|2020-11-18 10:30:00|8942.1|8940.6|8940.1|8939.2|8944.1|8942.8|8940.1|8938.8|547
1605695700000|2020-11-18 10:35:00|8940|8939.1|8940.2|8938.7|8941.8|8940.6|8938.6|8937.5|487
1605696000000|2020-11-18 10:40:00|8940.1|8938.6|8938.7|8937.2|8941.2|8940|8938.7|8937.2|579
1605696300000|2020-11-18 10:45:00|8938.8|8937.3|8935.7|8934.8|8939.5|8938.3|8935.3|8934.1|552
1605696600000|2020-11-18 10:50:00|8935.8|8934.9|8936.4|8935.5|8936.9|8936|8935.3|8934|377
1605696900000|2020-11-18 10:55:00|8936.6|8935.1|8936.3|8935.4|8938.8|8937.8|8935.2|8934.2|412
1605697200000|2020-11-18 11:00:00|8936.4|8935.5|8938.4|8936.9|8938.5|8937.3|8935.6|8934.7|444
1605697500000|2020-11-18 11:05:00|8938.3|8936.8|8935.6|8934.7|8938.4|8937.3|8935.3|8934.2|349
1605697800000|2020-11-18 11:10:00|8935.7|8934.8|8938.5|8937|8938.6|8937.5|8935.4|8934.4|549
1605698100000|2020-11-18 11:15:00|8938.3|8936.8|8939.3|8938.4|8939.8|8938.6|8936.9|8935.8|563
1605698400000|2020-11-18 11:20:00|8939.2|8938.3|8939.3|8938.4|8940.2|8939.1|8937.7|8936.6|571
1605698700000|2020-11-18 11:25:00|8939.2|8938.3|8940.2|8939.3|8940.4|8939.3|8937.9|8936.7|523
1605699000000|2020-11-18 11:30:00|8940.4|8938.9|8940.9|8940|8942.4|8941.5|8938.5|8937.6|492
1605699300000|2020-11-18 11:35:00|8940.8|8939.9|8943.2|8942.3|8943.9|8942.8|8940.6|8939.5|527
1605699600000|2020-11-18 11:40:00|8943.3|8942.4|8945.1|8944.2|8945.2|8944.2|8942.9|8941.7|528
1605699900000|2020-11-18 11:45:00|8945|8944.1|8938.8|8937.9|8945.3|8944.1|8937.2|8936.2|884
1605700200000|2020-11-18 11:50:00|8939.1|8937.6|8940.5|8939|8942.6|8941.4|8938.8|8937.5|722
1605700500000|2020-11-18 11:55:00|8940.1|8939.2|8941.5|8940|8943.4|8942.2|8939.9|8938.7|831
1605700800000|2020-11-18 12:00:00|8941.4|8939.9|8942.5|8941|8945|8943.8|8940.4|8938.9|936
1605701100000|2020-11-18 12:05:00|8942.4|8941.5|8942.6|8941.7|8944.8|8943.6|8941.2|8940|894
1605701400000|2020-11-18 12:10:00|8942.9|8941.4|8945.8|8944.3|8946.3|8945.1|8941.5|8940.4|585
1605701700000|2020-11-18 12:15:00|8945.4|8944.5|8942.4|8941.5|8945.6|8944.6|8941.7|8940.8|706
1605702000000|2020-11-18 12:20:00|8942.7|8941.2|8941.3|8939.8|8943.9|8942.9|8940.2|8939|545
1605702300000|2020-11-18 12:25:00|8941|8939.5|8939.3|8937.8|8941.6|8940.5|8938.8|8937.6|508
1605702600000|2020-11-18 12:30:00|8939.2|8938.3|8939|8937.5|8939.9|8938.9|8937.9|8936.7|568
1605702900000|2020-11-18 12:35:00|8939.1|8937.6|8935.9|8935|8939.6|8938.4|8935.5|8934.3|526
1605703200000|2020-11-18 12:40:00|8936|8935.1|8938|8937.1|8938.2|8937.1|8935.8|8934.7|386
1605703500000|2020-11-18 12:45:00|8937.9|8937|8935.3|8934.4|8938.2|8937.3|8935.1|8933.9|576
1605703800000|2020-11-18 12:50:00|8935.2|8934.3|8937.7|8936.8|8939.2|8938|8934.9|8933.9|758
1605704100000|2020-11-18 12:55:00|8937.5|8936.6|8938.8|8937.9|8940.4|8939.2|8937.2|8936|662
1605704400000|2020-11-18 13:00:00|8938.9|8938|8940.9|8940|8942.1|8940.8|8938.1|8937.2|561
1605704700000|2020-11-18 13:05:00|8940.8|8939.9|8938.7|8937.8|8941.7|8940.7|8938.2|8937.2|620
1605705000000|2020-11-18 13:10:00|8939|8937.5|8938.3|8936.8|8941.5|8940.3|8936.4|8935.2|574
1605705300000|2020-11-18 13:15:00|8938.2|8936.7|8938.5|8937.6|8939.7|8938.5|8936.7|8935.6|592
1605705600000|2020-11-18 13:20:00|8938.6|8937.7|8937.4|8936.5|8940.3|8939.3|8935.9|8934.6|822
1605705900000|2020-11-18 13:25:00|8937.5|8936.6|8937.7|8936.2|8941.1|8939.6|8936.5|8935.1|611
1605706200000|2020-11-18 13:30:00|8937.6|8936.1|8937.3|8935.8|8939.7|8938.3|8936.6|8935.3|706
1605706500000|2020-11-18 13:35:00|8937.4|8935.9|8937.4|8936.5|8938.4|8937.3|8936.5|8935.4|556
1605706800000|2020-11-18 13:40:00|8937.5|8936.6|8935.4|8934.5|8938.1|8937.1|8935|8933.7|549
1605707100000|2020-11-18 13:45:00|8935.5|8934.6|8937|8936.1|8937.2|8936.2|8934.5|8933.5|680
1605707400000|2020-11-18 13:50:00|8937.3|8935.8|8934.8|8933.9|8938.7|8937.5|8934.1|8932.9|645
1605707700000|2020-11-18 13:55:00|8934.7|8933.8|8934.5|8933|8936.2|8935.2|8932.2|8931|697
1605708000000|2020-11-18 14:00:00|8934.4|8932.9|8934.3|8932.8|8936.6|8935.5|8932|8930.8|874
1605708300000|2020-11-18 14:05:00|8934|8933.1|8935.4|8933.9|8935.5|8934.2|8931.2|8929.9|832
1605708600000|2020-11-18 14:10:00|8935.5|8934.5|8935.7|8934.8|8936.4|8935.3|8935.4|8934.3|397
1605708900000|2020-11-18 14:15:00|8935.6|8934.7|8937.3|8936.4|8937.6|8936.6|8934.5|8933.3|563
1605709200000|2020-11-18 14:20:00|8937.1|8936.2|8936.1|8935.2|8938.4|8937.4|8935.8|8934.6|606
1605709500000|2020-11-18 14:25:00|8936|8935.1|8936.9|8936|8938.8|8937.6|8935.2|8934.3|491
1605709800000|2020-11-18 14:30:00|8936.8|8935.9|8934.2|8933.3|8937.1|8935.9|8933.4|8932.3|773
1605710100000|2020-11-18 14:35:00|8934.3|8933.4|8931.3|8929.8|8936.1|8935.2|8930.4|8929.2|669
1605710400000|2020-11-18 14:40:00|8931.2|8929.7|8932.4|8931.5|8933.6|8932.6|8930.4|8929.5|635
1605710700000|2020-11-18 14:45:00|8932.3|8931.4|8930.5|8929|8932.9|8931.7|8930|8928.8|509
1605711000000|2020-11-18 14:50:00|8930.3|8929.4|8928.6|8927.7|8930.8|8929.7|8926.8|8925.6|730
1605711300000|2020-11-18 14:55:00|8929.1|8927.6|8926.6|8925.7|8929.1|8927.9|8926.4|8925.4|513
1605711600000|2020-11-18 15:00:00|8926.7|8925.8|8926.2|8924.7|8927.9|8926.9|8925.3|8924.4|483
1605711900000|2020-11-18 15:05:00|8926.3|8924.8|8923.9|8923|8927.7|8926.6|8923.7|8922.5|588
1605712200000|2020-11-18 15:10:00|8923.8|8922.9|8919.7|8918.8|8923.9|8923|8919.3|8918.2|643
1605712500000|2020-11-18 15:15:00|8919.8|8918.9|8920.6|8919.7|8922.7|8921.8|8919.6|8918.7|506
1605712800000|2020-11-18 15:20:00|8920.7|8919.8|8918.9|8918|8921.6|8920.4|8918.5|8917.3|581
1605713100000|2020-11-18 15:25:00|8918.8|8917.9|8916.6|8915.7|8919.1|8918|8916.6|8915.6|474
1605713400000|2020-11-18 15:30:00|8916.8|8915.9|8922.4|8920.9|8925.7|8924.5|8915.6|8914.5|848
1605713700000|2020-11-18 15:35:00|8922.5|8921|8919.5|8918.6|8923.8|8922.9|8919.5|8918.6|699
1605714000000|2020-11-18 15:40:00|8919.4|8918.5|8920.7|8919.8|8921.2|8920.1|8917|8916|771
1605714300000|2020-11-18 15:45:00|8920.8|8919.9|8922.9|8922|8925.1|8924|8920|8919.1|670
1605714600000|2020-11-18 15:50:00|8923|8922.1|8928.3|8926.8|8928.6|8927.6|8921.7|8920.6|719
1605714900000|2020-11-18 15:55:00|8928.4|8926.9|8927.2|8926.3|8929.6|8928.6|8924.3|8923.2|851
1605715200000|2020-11-18 16:00:00|8927.3|8926.4|8926.8|8925.9|8928.3|8927.4|8925.2|8924.3|665
1605715500000|2020-11-18 16:05:00|8927|8926.1|8926.6|8925.7|8928|8927|8925.5|8924.3|546
1605715800000|2020-11-18 16:10:00|8926.7|8925.8|8923.8|8922.3|8928.2|8927.3|8922.9|8922|545
1605716100000|2020-11-18 16:15:00|8923.4|8922.5|8924.9|8924|8926.1|8925|8922.4|8921.4|577
1605716400000|2020-11-18 16:20:00|8925|8924.1|8927.6|8926.7|8928.9|8927.7|8924.7|8923.4|505
1605716700000|2020-11-18 16:25:00|8927.9|8927|8927.4|8925.9|8929|8927.9|8925.8|8924.8|665
1605717000000|2020-11-18 16:30:00|8927|8926.1|8924.1|8923.2|8928.2|8927|8923.4|8922.5|528
1605717300000|2020-11-18 16:35:00|8924.3|8923.4|8923.8|8922.9|8926.1|8925|8923.3|8922.2|550
1605717600000|2020-11-18 16:40:00|8924|8923.1|8922.8|8921.9|8925.5|8924.5|8922.5|8921.6|511
1605717900000|2020-11-18 16:45:00|8922.9|8922|8922.2|8921.3|8925.5|8924.4|8921.7|8920.8|630
1605718200000|2020-11-18 16:50:00|8922.3|8921.4|8923.9|8923|8924.4|8923.5|8922.2|8921|467
1605718500000|2020-11-18 16:55:00|8923.8|8922.9|8926|8925.1|8926.9|8926|8923.4|8922.4|442
1605718800000|2020-11-18 17:00:00|8925.8|8924.9|8927.2|8926.3|8928.2|8927.3|8924.8|8923.9|504
1605719100000|2020-11-18 17:05:00|8927.3|8926.4|8927.7|8926.8|8929.4|8928.5|8926.7|8925.7|589
1605719400000|2020-11-18 17:10:00|8927.5|8926.6|8928.1|8927.2|8929.2|8928.3|8927.4|8926.4|505
1605719700000|2020-11-18 17:15:00|8928.2|8927.3|8927.5|8926.6|8928.4|8927.4|8925.5|8924.2|557
1605720000000|2020-11-18 17:20:00|8927.6|8926.7|8932.3|8931.4|8933.7|8932.7|8927.3|8926.4|587
1605720300000|2020-11-18 17:25:00|8932.4|8931.5|8932|8931.1|8933.2|8932.3|8930.9|8930|517
1605720600000|2020-11-18 17:30:00|8931.9|8931|8933.5|8932.6|8934.2|8933.3|8931.8|8930.9|396
1605720900000|2020-11-18 17:35:00|8933.6|8932.7|8933.6|8932.7|8934.3|8933.4|8932|8931.1|375
1605721200000|2020-11-18 17:40:00|8933.7|8932.8|8932.8|8931.9|8933.9|8933|8932|8931.1|349
1605721500000|2020-11-18 17:45:00|8932.9|8932|8934.2|8933.3|8934.4|8933.5|8932.6|8931.7|303
1605721800000|2020-11-18 17:50:00|8934|8933.1|8934.2|8933.3|8935.6|8934.4|8932|8931.1|438
1605722100000|2020-11-18 17:55:00|8934.1|8933.2|8932.6|8931.1|8935|8934.1|8932.1|8931.1|656
1605722400000|2020-11-18 18:00:00|8932.4|8931.5|8932.2|8931.3|8934.2|8933|8931.5|8930.6|529
1605722700000|2020-11-18 18:05:00|8932.3|8931.4|8933.6|8932.7|8934.9|8933.6|8930.9|8930|609
1605723000000|2020-11-18 18:10:00|8933.7|8932.8|8933|8931.5|8935.3|8934|8932.6|8931.5|496
1605723300000|2020-11-18 18:15:00|8932.7|8931.8|8934.6|8933.7|8934.8|8933.8|8931.9|8930.6|463
1605723600000|2020-11-18 18:20:00|8934.5|8933.6|8932.4|8931.5|8934.5|8933.6|8931.8|8930.8|301
1605723900000|2020-11-18 18:25:00|8932.5|8931.6|8932.9|8932|8933.1|8932|8931.2|8930.1|358
1605724200000|2020-11-18 18:30:00|8932.8|8931.9|8933.1|8932.2|8933.8|8932.6|8931.6|8930.6|445
1605724500000|2020-11-18 18:35:00|8933|8932.1|8931.4|8930.5|8933.5|8932.3|8930.6|8929.7|302
1605724800000|2020-11-18 18:40:00|8931.3|8930.4|8930.9|8930|8932.4|8931.5|8930.8|8929.6|317
1605725100000|2020-11-18 18:45:00|8930.8|8929.9|8931.5|8930.6|8933|8932.1|8930.6|8929.7|329
1605725400000|2020-11-18 18:50:00|8931.4|8930.5|8931.7|8930.8|8933|8932.1|8930.5|8929.5|291
1605725700000|2020-11-18 18:55:00|8931.8|8930.9|8931.3|8930.4|8932.3|8931|8930.4|8929.4|329
1605726000000|2020-11-18 19:00:00|8931.4|8930.5|8932|8931.1|8933.2|8932.1|8930.4|8929.2|474
1605726300000|2020-11-18 19:05:00|8932.1|8931.2|8932.9|8932|8933.6|8932.6|8931.5|8930.4|359
1605726600000|2020-11-18 19:10:00|8933|8932.1|8934.8|8933.9|8935.2|8934.3|8932.9|8932|294
1605726900000|2020-11-18 19:15:00|8934.7|8933.8|8932.6|8931.7|8934.8|8933.9|8932.3|8931.4|382
1605727200000|2020-11-18 19:20:00|8932.7|8931.8|8932.6|8931.7|8933.9|8933|8932.2|8931.2|383
1605727500000|2020-11-18 19:25:00|8932.7|8931.8|8933.2|8931.7|8933.7|8932.8|8931.6|8930.7|481
1605727800000|2020-11-18 19:30:00|8933.4|8931.9|8932.7|8931.8|8933.5|8932.3|8931.8|8930.9|478
1605728100000|2020-11-18 19:35:00|8932.8|8931.9|8934.4|8932.9|8934.5|8933.6|8931.5|8930.6|421
1605728400000|2020-11-18 19:40:00|8934.2|8933.3|8933.8|8932.9|8934.8|8933.9|8933.6|8932.6|367
1605728700000|2020-11-18 19:45:00|8933.7|8932.8|8933.9|8933|8934.9|8933.9|8932.6|8931.6|340
1605729000000|2020-11-18 19:50:00|8933.8|8932.9|8933.8|8932.9|8934.5|8933.6|8933.3|8932.4|256
1605729300000|2020-11-18 19:55:00|8933.9|8933|8932.7|8931.8|8935.6|8934.4|8931.9|8930.9|503
1605729600000|2020-11-18 20:00:00|8932.8|8931.9|8934.5|8933.6|8935.6|8934.6|8932.7|8931.8|374
1605729900000|2020-11-18 20:05:00|8934.6|8933.7|8934.9|8934|8935.3|8934.2|8934|8932.9|332
1605730200000|2020-11-18 20:10:00|8935.2|8933.7|8934.4|8933.5|8935.3|8934.2|8933.1|8932.2|347
1605730500000|2020-11-18 20:15:00|8934.2|8933.3|8935.1|8934.2|8935.4|8934.4|8933.7|8932.6|373
1605730800000|2020-11-18 20:20:00|8934.9|8934|8935.1|8934.2|8935.6|8934.4|8934.9|8933.7|184
1605731100000|2020-11-18 20:25:00|8935|8934.1|8933.3|8932.4|8935.2|8934.3|8933.2|8932.3|247
1605731400000|2020-11-18 20:30:00|8933.4|8932.5|8932.1|8931.2|8934.3|8933.2|8932.1|8931|427
1605731700000|2020-11-18 20:35:00|8932|8931.1|8932.1|8931.2|8934.1|8933.2|8931.8|8930.6|407
1605732000000|2020-11-18 20:40:00|8932|8931.1|8934|8933.1|8934.4|8933.4|8931.1|8929.8|529
1605732300000|2020-11-18 20:45:00|8934.1|8933.2|8933.6|8932.7|8935.2|8934.3|8932.8|8931.8|434
1605732600000|2020-11-18 20:50:00|8933.7|8932.8|8936.4|8935.5|8937.4|8936.3|8932.8|8931.9|491
1605732900000|2020-11-18 20:55:00|8936.6|8935.7|8933.5|8932.6|8936.7|8935.7|8932.5|8931.3|595
1605733200000|2020-11-18 21:00:00|8933.9|8932.4|8934.1|8932.6|8934.6|8933.5|8931.3|8930.1|502
1605733500000|2020-11-18 21:05:00|8933.8|8932.9|8934|8932.5|8934.9|8933.8|8933.3|8932.1|339
1605733800000|2020-11-18 21:10:00|8933.9|8932.4|8933|8932.1|8934.6|8933.1|8932.8|8931.7|248
1605734100000|2020-11-18 21:15:00|8933.1|8932.2|8933.9|8932.4|8934.8|8933.3|8932.9|8931.6|242
1605734400000|2020-11-18 21:20:00|8933.8|8932.3|8932.5|8931|8934.4|8933|8931.8|8930.3|197
1605734700000|2020-11-18 21:25:00|8932.4|8930.9|8933.9|8932.4|8934.9|8933.4|8932.3|8930.9|263
1605735000000|2020-11-18 21:30:00|8934|8932.5|8935.1|8933.6|8935.4|8934|8933.4|8932.2|182
1605735300000|2020-11-18 21:35:00|8935|8933.5|8935.5|8934|8936|8934.9|8934.4|8933.2|197
1605735600000|2020-11-18 21:40:00|8935.4|8933.9|8934.9|8933.4|8935.5|8934.2|8934.4|8932.9|142
1605735900000|2020-11-18 21:45:00|8934.8|8933.3|8934.7|8933.2|8935.8|8934.3|8933.9|8932.4|253
1605736200000|2020-11-18 21:50:00|8934.5|8933|8934.1|8932.6|8935|8933.6|8933.5|8932|197
1605736500000|2020-11-18 21:55:00|8934|8932.5|8937.1|8929|8939.9|8934.8|8933.8|8927.1|675
1605736800000|2020-11-18 22:00:00|8938.3|8926.3|8940.2|8928.2|8941.8|8932|8933.6|8925.6|67
1605737100000|2020-11-18 22:05:00|8941|8929|8937.9|8928.8|8941.4|8929.4|8937.3|8927|137
1605737400000|2020-11-18 22:10:00|8939|8928.5|8938.9|8927.5|8941.4|8929.6|8936.3|8927.2|176
1605737700000|2020-11-18 22:15:00|8940.1|8928.1|8937.9|8928.8|8941|8932.2|8937|8927.8|218
1605738000000|2020-11-18 22:20:00|8938.1|8929.2|8937.4|8931|8940.9|8932.1|8936.7|8928.1|199
1605738300000|2020-11-18 22:25:00|8937.8|8930.5|8937.2|8930.9|8938.6|8932|8936.5|8929.8|121
1605738600000|2020-11-18 22:30:00|8938|8930.8|8937.2|8931.9|8939.1|8932.9|8936.3|8929|360
1605738900000|2020-11-18 22:35:00|8936.7|8932.4|8935.5|8930.4|8941.9|8934|8935|8927.9|436
1605739200000|2020-11-18 22:40:00|8935.6|8930.6|8936.2|8931.7|8937.5|8932.2|8934.8|8929.6|328
1605739500000|2020-11-18 22:45:00|8936.4|8931|8936.9|8929.9|8937.5|8932.4|8935.1|8928|617
1605739800000|2020-11-18 22:50:00|8936.2|8930.8|8935.7|8929.3|8937.6|8931.9|8935.2|8928.7|676
1605740100000|2020-11-18 22:55:00|8935.8|8929.4|8934.8|8930|8936|8932.2|8934.1|8929.2|421
1605740400000|2020-11-18 23:00:00|8934.9|8930.4|8934|8931.6|8937.3|8932.2|8933.5|8929.8|641
1605740700000|2020-11-18 23:05:00|8934.2|8931.5|8934.1|8931.7|8935|8932.7|8933.4|8931.4|291
1605741000000|2020-11-18 23:10:00|8934.3|8931.8|8933.8|8932.3|8934.5|8932.5|8933.2|8931.4|183
1605741300000|2020-11-18 23:15:00|8933.7|8932.2|8934.7|8933.2|8935|8933.5|8933.7|8932.2|106
1605741600000|2020-11-18 23:20:00|8934.6|8933.1|8934.3|8932.8|8935.2|8933.7|8934.1|8932.6|147
1605741900000|2020-11-18 23:25:00|8934.4|8932.9|8933.4|8931.9|8935.7|8934.2|8933.2|8931.7|198
1605742200000|2020-11-18 23:30:00|8933.5|8932|8934.5|8933|8935|8933.5|8933.5|8932|159
1605742500000|2020-11-18 23:35:00|8934.6|8933.1|8935|8933.5|8935|8933.5|8934.4|8932.9|160
1605742800000|2020-11-18 23:40:00|8934.9|8933.4|8935.3|8933.8|8935.4|8933.9|8934.4|8932.9|152
1605743100000|2020-11-18 23:45:00|8935.4|8933.9|8935.6|8934.1|8936.2|8934.7|8934.8|8933.3|219
1605743400000|2020-11-18 23:50:00|8935.7|8934.2|8936.2|8934.7|8936.7|8935.2|8935.6|8934.1|142
1605743700000|2020-11-18 23:55:00|8936.3|8934.8|8939.3|8937.8|8939.7|8938.2|8936|8934.5|320
1605744000000|2020-11-19 00:00:00|8939.2|8937.7|8937|8936.1|8943|8941.5|8936.1|8934.6|738
1605744300000|2020-11-19 00:05:00|8936.9|8936|8938.7|8937.2|8940|8938.5|8936.4|8934.9|569
1605744600000|2020-11-19 00:10:00|8938.6|8937.1|8941.7|8940.2|8942.4|8940.9|8938.2|8936.7|584
1605744900000|2020-11-19 00:15:00|8941.8|8940.3|8939.7|8938.2|8946.8|8945.3|8938.9|8936.8|645
1605745200000|2020-11-19 00:20:00|8939.6|8938.1|8942.4|8940.9|8944.3|8942.8|8939.6|8938.1|436
1605745500000|2020-11-19 00:25:00|8942.3|8940.8|8944.5|8943|8945|8943.5|8941.2|8939.8|428
1605745800000|2020-11-19 00:30:00|8944.4|8942.9|8945.3|8944.4|8945.6|8944.5|8942|8940.5|510
1605746100000|2020-11-19 00:35:00|8945.4|8944.5|8946.5|8945|8947.1|8945.8|8945.4|8944.2|373
1605746400000|2020-11-19 00:40:00|8946.4|8944.9|8944|8942.5|8946.6|8945.3|8943|8941.5|330
1605746700000|2020-11-19 00:45:00|8943.9|8942.4|8946.3|8944.8|8946.4|8944.9|8943.6|8942.4|247
1605747000000|2020-11-19 00:50:00|8946.2|8944.7|8946.2|8944.7|8947|8945.7|8945.6|8944.1|285
1605747300000|2020-11-19 00:55:00|8946.1|8944.6|8946.5|8945|8947.7|8946.6|8945.8|8944.3|414
1605747600000|2020-11-19 01:00:00|8946.4|8944.9|8946.4|8944.9|8947.6|8946.6|8946|8944.7|446
1605747900000|2020-11-19 01:05:00|8946.3|8944.8|8946.9|8945.4|8947.2|8945.9|8945.1|8943.6|335
1605748200000|2020-11-19 01:10:00|8947|8945.5|8947.4|8945.9|8947.6|8946.5|8946.4|8944.9|310
1605748500000|2020-11-19 01:15:00|8947.3|8945.8|8947.4|8945.9|8947.7|8946.4|8946.5|8945.4|231
1605748800000|2020-11-19 01:20:00|8947.3|8945.8|8947.9|8946.4|8948.2|8946.9|8947.2|8945.8|246
1605749100000|2020-11-19 01:25:00|8947.8|8946.3|8948.1|8946.6|8948.2|8946.8|8947.6|8946.1|249
1605749400000|2020-11-19 01:30:00|8948|8946.5|8947.4|8945.9|8948.4|8947.3|8946.3|8945.1|399
1605749700000|2020-11-19 01:35:00|8947.1|8945.6|8946.9|8945.4|8947.6|8946.1|8946.3|8945|399
1605750000000|2020-11-19 01:40:00|8946.8|8945.3|8947.1|8945.6|8947.7|8946.4|8946.1|8945|266
1605750300000|2020-11-19 01:45:00|8947|8945.5|8947.5|8946|8947.7|8946.2|8946.8|8945.4|161
1605750600000|2020-11-19 01:50:00|8947.6|8946.1|8947|8945.5|8947.6|8946.1|8946.2|8945.1|377
1605750900000|2020-11-19 01:55:00|8947.1|8945.6|8947.1|8946.2|8948|8946.7|8946.8|8945.5|251
1605751200000|2020-11-19 02:00:00|8947.4|8945.9|8947|8945.5|8947.8|8946.3|8946.1|8944.9|361
1605751500000|2020-11-19 02:05:00|8947.1|8945.6|8947.8|8946.3|8948.1|8946.6|8946.2|8945|240
1605751800000|2020-11-19 02:10:00|8947.9|8946.4|8947.6|8946.1|8947.9|8946.8|8946.7|8945.4|294
1605752100000|2020-11-19 02:15:00|8947.5|8946|8947.4|8945.9|8947.8|8946.3|8946.7|8945.3|318
1605752400000|2020-11-19 02:20:00|8947.3|8945.8|8946.7|8945.2|8948.2|8946.7|8946.1|8944.9|310
1605752700000|2020-11-19 02:25:00|8946.8|8945.3|8947.8|8946.3|8948|8946.8|8946.6|8945.1|291
1605753000000|2020-11-19 02:30:00|8947.7|8946.2|8948|8946.5|8948.3|8947.2|8947.1|8946|288
1605753300000|2020-11-19 02:35:00|8947.9|8946.4|8948.1|8947.2|8948.7|8947.5|8947.7|8946.3|206
1605753600000|2020-11-19 02:40:00|8948.2|8947.3|8948.2|8946.7|8948.4|8947.4|8947.5|8946.5|348
1605753900000|2020-11-19 02:45:00|8948.3|8946.8|8948.3|8947.4|8948.6|8947.6|8947.7|8946.4|324
1605754200000|2020-11-19 02:50:00|8948.2|8947.3|8948.3|8947.4|8948.5|8947.6|8947.7|8946.7|243
1605754500000|2020-11-19 02:55:00|8948.2|8947.3|8948.4|8946.9|8949.3|8948.1|8947.5|8946.4|345
1605754800000|2020-11-19 03:00:00|8948.3|8946.8|8949.4|8947.9|8949.6|8948.4|8947.9|8946.4|190
1605755100000|2020-11-19 03:05:00|8949.5|8948|8949.4|8947.9|8949.5|8948.4|8948.9|8947.7|166
1605755400000|2020-11-19 03:10:00|8949.2|8948.3|8950.3|8949.4|8950.5|8949.5|8948.8|8947.9|205
1605755700000|2020-11-19 03:15:00|8950.4|8949.5|8952.5|8951|8953.3|8952|8950.2|8949.3|345
1605756000000|2020-11-19 03:20:00|8952.4|8950.9|8952.5|8951|8952.6|8951.4|8951.5|8950.1|273
1605756300000|2020-11-19 03:25:00|8952.6|8951.1|8952.1|8950.6|8953.1|8951.6|8951.5|8950.2|208
1605756600000|2020-11-19 03:30:00|8952|8950.5|8952.3|8950.8|8952.6|8951.3|8951.7|8950.2|225
1605756900000|2020-11-19 03:35:00|8952.4|8950.9|8952.7|8951.8|8953.1|8951.9|8952.1|8950.7|157
1605757200000|2020-11-19 03:40:00|8952.9|8951.4|8953.1|8951.6|8953.2|8951.9|8952.4|8951|172
1605757500000|2020-11-19 03:45:00|8953.2|8951.7|8953.3|8951.8|8953.8|8952.6|8952.8|8951.6|217
1605757800000|2020-11-19 03:50:00|8953.4|8951.9|8953.4|8952.5|8953.7|8952.6|8953.1|8951.8|151
1605758100000|2020-11-19 03:55:00|8953.3|8952.4|8954.6|8953.1|8955.1|8954|8953.1|8951.8|271
1605758400000|2020-11-19 04:00:00|8954.7|8953.2|8954.4|8952.9|8954.8|8953.6|8953.4|8952.2|255
1605758700000|2020-11-19 04:05:00|8954.5|8953|8954.8|8953.3|8954.9|8953.4|8954.2|8952.7|156
1605759000000|2020-11-19 04:10:00|8954.7|8953.2|8954|8953.1|8954.9|8953.8|8953.8|8952.6|146
1605759300000|2020-11-19 04:15:00|8953.9|8953|8953.6|8952.1|8954.5|8953.2|8953.6|8952.1|185
1605759600000|2020-11-19 04:20:00|8953.7|8952.2|8954.1|8952.6|8954.3|8952.9|8953.2|8951.7|279
1605759900000|2020-11-19 04:25:00|8953.8|8952.9|8954|8952.5|8954.6|8953.1|8953.1|8951.7|218
1605760200000|2020-11-19 04:30:00|8954.1|8952.6|8953.9|8952.4|8954.8|8953.3|8953.4|8952.3|212
1605760500000|2020-11-19 04:35:00|8953.8|8952.3|8953.4|8951.9|8954.4|8952.9|8952.8|8951.6|295
1605760800000|2020-11-19 04:40:00|8953.5|8952|8954.1|8952.6|8954.6|8953.3|8953.4|8951.9|279
1605761100000|2020-11-19 04:45:00|8954.2|8952.7|8954.2|8952.7|8954.5|8953.2|8953.9|8952.4|207
1605761400000|2020-11-19 04:50:00|8954.3|8952.8|8952.2|8951.3|8954.4|8953.2|8952.2|8951|304
1605761700000|2020-11-19 04:55:00|8952.3|8951.4|8952.6|8951.1|8953.5|8952|8952.1|8950.9|314
1605762000000|2020-11-19 05:00:00|8952.7|8951.2|8953|8951.5|8953.3|8952.1|8951.9|8950.9|267
1605762300000|2020-11-19 05:05:00|8952.9|8951.4|8953|8951.5|8953.4|8952.2|8952.2|8951.2|216
1605762600000|2020-11-19 05:10:00|8953.1|8951.6|8954.5|8953|8955|8953.5|8952.4|8951.1|330
1605762900000|2020-11-19 05:15:00|8954.6|8953.1|8955.6|8954.1|8955.8|8954.6|8953.8|8952.7|300
1605763200000|2020-11-19 05:20:00|8955.7|8954.2|8952.9|8951.4|8955.8|8954.4|8952.4|8951.2|358
1605763500000|2020-11-19 05:25:00|8953|8951.5|8953.2|8951.7|8953.3|8951.8|8951.9|8950.6|249
1605763800000|2020-11-19 05:30:00|8953.1|8951.6|8954.1|8952.6|8954.6|8953.3|8952.8|8951.6|244
1605764100000|2020-11-19 05:35:00|8954.2|8952.7|8952.2|8951.3|8954.5|8953.2|8952.1|8950.9|305
1605764400000|2020-11-19 05:40:00|8952.1|8951.2|8951.5|8950|8953|8951.9|8951.2|8949.7|284
1605764700000|2020-11-19 05:45:00|8951.2|8949.7|8952.5|8951|8952.7|8951.2|8950.1|8948.9|313
1605765000000|2020-11-19 05:50:00|8952.6|8951.1|8951.7|8950.8|8953.4|8952.1|8951.4|8950.2|177
1605765300000|2020-11-19 05:55:00|8951.8|8950.9|8954.1|8952.6|8954.5|8953.3|8951.6|8950.5|391
1605765600000|2020-11-19 06:00:00|8954.2|8952.7|8952.6|8951.1|8954.9|8953.7|8951.8|8950.6|375
1605765900000|2020-11-19 06:05:00|8952.7|8951.2|8952.4|8950.9|8952.8|8951.5|8951.4|8950.2|317
1605766200000|2020-11-19 06:10:00|8952.5|8951|8955|8953.5|8955|8953.5|8952.1|8950.8|374
1605766500000|2020-11-19 06:15:00|8955.1|8953.6|8956.5|8955.6|8956.9|8955.9|8954.1|8953|401
1605766800000|2020-11-19 06:20:00|8956.7|8955.8|8957.3|8955.8|8958.1|8956.7|8956.4|8955.1|355
1605767100000|2020-11-19 06:25:00|8957.2|8955.7|8957.6|8956.1|8958.3|8957.1|8956.3|8954.8|366
1605767400000|2020-11-19 06:30:00|8957.7|8956.2|8956.5|8955|8958.4|8956.9|8955.9|8954.5|295
1605767700000|2020-11-19 06:35:00|8956.4|8954.9|8953.8|8952.3|8956.4|8955|8953.5|8952.3|372
1605768000000|2020-11-19 06:40:00|8953.7|8952.2|8952.8|8951.3|8954|8952.6|8952.2|8950.9|364
1605768300000|2020-11-19 06:45:00|8952.7|8951.2|8952|8950.5|8953.6|8952.3|8951.3|8950.1|362
1605768600000|2020-11-19 06:50:00|8951.9|8950.4|8951.2|8949.7|8952.7|8951.6|8950.8|8949.5|258
1605768900000|2020-11-19 06:55:00|8951.3|8949.8|8951.8|8950.3|8952.9|8951.8|8951|8949.7|418
1605769200000|2020-11-19 07:00:00|8951.7|8950.2|8953.9|8952.4|8954|8952.7|8950.4|8949.1|566
1605769500000|2020-11-19 07:05:00|8954|8952.5|8952.4|8950.9|8955|8953.7|8952|8950.5|549
1605769800000|2020-11-19 07:10:00|8952.3|8950.8|8947.5|8946.6|8952.5|8951.3|8946|8944.5|538
1605770100000|2020-11-19 07:15:00|8947.7|8946.8|8947.1|8945.6|8948.5|8947.5|8945.2|8944|519
1605770400000|2020-11-19 07:20:00|8947.2|8945.7|8950.1|8949.2|8950.7|8949.5|8946|8944.9|503
1605770700000|2020-11-19 07:25:00|8949.7|8948.6|8950.3|8949.4|8951.8|8950.8|8949.1|8947.6|468
1605771000000|2020-11-19 07:30:00|8950.4|8949.5|8949.1|8948.2|8950.6|8949.5|8948.4|8947.2|297
1605771300000|2020-11-19 07:35:00|8949.4|8947.9|8949.7|8948.8|8950.5|8949.1|8948.2|8947|408
1605771600000|2020-11-19 07:40:00|8950|8948.5|8953.1|8952.2|8954.5|8953.3|8949.7|8948.4|412
1605771900000|2020-11-19 07:45:00|8953|8952.1|8953.4|8952.5|8954.8|8953.6|8952|8950.7|492
1605772200000|2020-11-19 07:50:00|8953.7|8952.8|8952.1|8950.6|8955.1|8953.9|8951.3|8950|738
1605772500000|2020-11-19 07:55:00|8952|8950.5|8950.8|8949.3|8952.1|8951|8949.4|8948.2|865
1605772800000|2020-11-19 08:00:00|8950.4|8949.5|8953.8|8952.9|8954.4|8953.2|8950|8948.7|966
1605773100000|2020-11-19 08:05:00|8954.2|8952.7|8956.8|8955.3|8958.4|8957.1|8953.1|8952|995
1605773400000|2020-11-19 08:10:00|8956.7|8955.2|8960|8959.1|8964.2|8962.9|8956.3|8955|856
1605773700000|2020-11-19 08:15:00|8960.3|8959.4|8957.4|8956.5|8962.1|8961.2|8957.2|8955.9|971
1605774000000|2020-11-19 08:20:00|8957.5|8956.6|8959.6|8958.1|8960.3|8959.2|8955.9|8954.7|805
1605774300000|2020-11-19 08:25:00|8959.5|8958|8960.3|8958.8|8964.3|8963.1|8959|8957.5|805
1605774600000|2020-11-19 08:30:00|8959.8|8958.9|8954.3|8952.8|8961.1|8959.9|8953.8|8952.6|767
1605774900000|2020-11-19 08:35:00|8954.2|8952.7|8953|8951.5|8955.1|8953.9|8952.5|8951.3|627
1605775200000|2020-11-19 08:40:00|8952.9|8951.4|8951.6|8950.1|8953.3|8951.9|8950|8948.5|712
1605775500000|2020-11-19 08:45:00|8951.5|8950|8953.7|8952.2|8954.2|8952.9|8949.7|8948.5|886
1605775800000|2020-11-19 08:50:00|8953.6|8952.1|8951.6|8950.1|8954|8952.8|8949.1|8947.7|939
1605776100000|2020-11-19 08:55:00|8951.5|8950|8953.5|8952|8954.3|8953.2|8949.5|8948.5|1062
1605776400000|2020-11-19 09:00:00|8953.6|8952.1|8954.1|8952.6|8955.5|8954.4|8951.6|8950.3|990
1605776700000|2020-11-19 09:05:00|8954.2|8952.7|8952.7|8951.2|8955.7|8954.5|8951.9|8950.7|730
1605777000000|2020-11-19 09:10:00|8952.8|8951.3|8951|8949.5|8952.8|8951.5|8948.9|8947.7|716
1605777300000|2020-11-19 09:15:00|8950.7|8949.8|8946.6|8945.1|8951.4|8950.3|8945.6|8944.4|669
1605777600000|2020-11-19 09:20:00|8946.7|8945.2|8948|8946.5|8949.2|8948|8945.4|8944.3|708
1605777900000|2020-11-19 09:25:00|8947.9|8946.4|8944.4|8943.5|8948.2|8947|8943.6|8942.6|685
1605778200000|2020-11-19 09:30:00|8944.8|8943.3|8945.8|8944.3|8946.4|8945.2|8941.2|8940.1|670
1605778500000|2020-11-19 09:35:00|8945.7|8944.2|8949|8947.5|8949.1|8947.6|8944.7|8943.4|604
1605778800000|2020-11-19 09:40:00|8948.8|8947.3|8950|8949.1|8950.3|8949.1|8947.6|8946.3|547
1605779100000|2020-11-19 09:45:00|8949.9|8949|8947.8|8946.3|8950.4|8949.4|8946.9|8945.7|679
1605779400000|2020-11-19 09:50:00|8947.6|8946.7|8949.9|8949|8950.3|8949|8946.8|8945.6|587
1605779700000|2020-11-19 09:55:00|8950|8948.5|8955.8|8954.3|8957.6|8956.4|8949.8|8948.5|861
1605780000000|2020-11-19 10:00:00|8955.9|8954.4|8955.4|8953.9|8958.7|8957.7|8954.8|8953.7|709
1605780300000|2020-11-19 10:05:00|8955.3|8953.8|8952.2|8950.7|8956.7|8955.2|8951.8|8950.6|684
1605780600000|2020-11-19 10:10:00|8952.3|8950.8|8950.8|8949.9|8954|8952.6|8950.7|8949.3|743
1605780900000|2020-11-19 10:15:00|8951|8949.5|8950.3|8948.8|8952.1|8950.9|8947.9|8946.6|903
1605781200000|2020-11-19 10:20:00|8950.4|8948.9|8951.2|8950.3|8951.9|8950.6|8948.9|8947.9|770
1605781500000|2020-11-19 10:25:00|8951.1|8950.2|8948.3|8947.4|8952.2|8950.9|8948.2|8947.1|543
1605781800000|2020-11-19 10:30:00|8948.6|8947.1|8946.7|8945.8|8949.7|8948.4|8946|8944.8|797
1605782100000|2020-11-19 10:35:00|8946.5|8945.6|8945.9|8945|8946.9|8945.7|8943.8|8942.5|652
1605782400000|2020-11-19 10:40:00|8945.7|8944.8|8947.2|8945.7|8947.3|8946.2|8944.9|8943.7|392
1605782700000|2020-11-19 10:45:00|8946.9|8946|8934.5|8933.6|8948.5|8947|8934.5|8933.1|982
1605783000000|2020-11-19 10:50:00|8934.8|8933.9|8932.1|8930.6|8937.8|8936.7|8931.5|8930.2|917
1605783300000|2020-11-19 10:55:00|8932|8930.5|8931.2|8929.7|8932.1|8931|8925|8923.5|858
1605783600000|2020-11-19 11:00:00|8930.6|8929.8|8928.7|8927.2|8932.1|8930.6|8925.3|8924|867
1605783900000|2020-11-19 11:05:00|8928.4|8927.5|8936.9|8935.4|8937|8935.8|8928.4|8927.4|712
1605784200000|2020-11-19 11:10:00|8936.8|8935.3|8935.8|8934.3|8937.1|8935.8|8934.5|8933|690
1605784500000|2020-11-19 11:15:00|8935.3|8934.4|8936.9|8935.4|8939.3|8938.2|8934.9|8933.6|699
1605784800000|2020-11-19 11:20:00|8936.8|8935.3|8938.1|8936.6|8939.2|8938.1|8936.5|8935.2|513
1605785100000|2020-11-19 11:25:00|8938.2|8936.7|8932.1|8931.2|8938.2|8936.7|8930.8|8929.6|666
1605785400000|2020-11-19 11:30:00|8932.4|8930.9|8932.1|8931.2|8932.8|8931.6|8930.1|8928.9|510
1605785700000|2020-11-19 11:35:00|8932|8931.1|8932.7|8931.2|8934.7|8933.2|8930.9|8929.9|634
1605786000000|2020-11-19 11:40:00|8932.4|8931.5|8931.5|8930|8933|8931.7|8930.2|8929.1|604
1605786300000|2020-11-19 11:45:00|8931.6|8930.1|8927.9|8927|8931.8|8930.8|8926|8924.6|920
1605786600000|2020-11-19 11:50:00|8928.3|8926.8|8927.6|8926.1|8928.7|8927.8|8924.6|8923.4|719
1605786900000|2020-11-19 11:55:00|8927.7|8926.2|8931.8|8930.3|8931.9|8930.5|8926.3|8924.8|721
1605787200000|2020-11-19 12:00:00|8932|8930.5|8932.3|8931.4|8934.5|8933.4|8929.7|8928.4|713
1605787500000|2020-11-19 12:05:00|8932.2|8931.3|8932.4|8930.9|8934.4|8933.1|8931.6|8930.3|504
1605787800000|2020-11-19 12:10:00|8932.2|8930.7|8932.6|8931.7|8933.4|8932.1|8929.4|8928|508
1605788100000|2020-11-19 12:15:00|8932.8|8931.3|8938.8|8937.3|8939.2|8937.9|8932.3|8931|692
1605788400000|2020-11-19 12:20:00|8938.7|8937.2|8938.7|8937.8|8940.1|8938.6|8935.9|8934.8|497
1605788700000|2020-11-19 12:25:00|8938.6|8937.7|8938.8|8937.3|8939.4|8938.3|8937.9|8936.7|459
1605789000000|2020-11-19 12:30:00|8938.7|8937.2|8937.9|8937|8939|8937.8|8936.8|8935.6|475
1605789300000|2020-11-19 12:35:00|8938|8937.1|8939.2|8938.3|8940.1|8938.9|8936|8934.8|443
1605789600000|2020-11-19 12:40:00|8939.1|8938.2|8940.9|8940|8941.9|8940.7|8938.7|8937.5|446
1605789900000|2020-11-19 12:45:00|8941|8940.1|8941|8940.1|8942|8941.1|8938.9|8937.8|517
1605790200000|2020-11-19 12:50:00|8941.3|8939.8|8944|8943.1|8945.5|8944.2|8940.9|8939.7|505
1605790500000|2020-11-19 12:55:00|8944.1|8943.2|8945.4|8944.5|8947|8946.1|8943.8|8942.5|706
1605790800000|2020-11-19 13:00:00|8945.7|8944.2|8940.9|8940|8946.6|8945.6|8940.5|8939.4|831
1605791100000|2020-11-19 13:05:00|8941|8940.1|8937.3|8935.8|8941.4|8940.2|8936.8|8935.5|533
1605791400000|2020-11-19 13:10:00|8937|8936.1|8938.6|8937.1|8938.7|8937.8|8936.3|8935.2|561
1605791700000|2020-11-19 13:15:00|8938.2|8937.3|8940.6|8939.1|8942.1|8940.7|8938|8936.8|616
1605792000000|2020-11-19 13:20:00|8940.5|8939|8942.3|8940.8|8942.9|8941.6|8940|8939|564
1605792300000|2020-11-19 13:25:00|8942.2|8940.7|8942.1|8938.2|8945.4|8944.4|8941.3|8937.5|513
1605792600000|2020-11-19 13:30:00|8941.9|8938.1|8944.8|8943.9|8945.4|8944|8941|8937.4|688
1605792900000|2020-11-19 13:35:00|8945.4|8944.1|8950.1|8949.2|8950.6|8949.4|8944.7|8943.5|836
1605793200000|2020-11-19 13:40:00|8950.2|8949.3|8950.5|8949.6|8951.7|8950.5|8948.5|8947.5|670
1605793500000|2020-11-19 13:45:00|8950.3|8949.4|8950|8948.5|8951.6|8950.2|8948.2|8946.7|789
1605793800000|2020-11-19 13:50:00|8950.2|8948.7|8946.2|8945.3|8950.5|8949.3|8945.8|8944.5|548
1605794100000|2020-11-19 13:55:00|8946.6|8945.1|8943.9|8942.4|8948.2|8946.7|8942.9|8941.6|621
1605794400000|2020-11-19 14:00:00|8943.6|8942.7|8942.5|8941|8945.8|8944.4|8941.3|8940.2|567
1605794700000|2020-11-19 14:05:00|8942.6|8941.1|8945.7|8944.8|8946.4|8944.9|8942.3|8941|521
1605795000000|2020-11-19 14:10:00|8946|8944.5|8947.5|8946.6|8949.5|8948.3|8945.3|8944.3|658
1605795300000|2020-11-19 14:15:00|8947.6|8946.7|8949.7|8948.2|8949.8|8948.4|8945.9|8944.8|771
1605795600000|2020-11-19 14:20:00|8949.8|8948.3|8958.2|8956.7|8960.8|8959.9|8947.7|8946.3|969
1605795900000|2020-11-19 14:25:00|8958|8956.5|8953.2|8951.7|8960.6|8959.4|8952.8|8951.3|873
1605796200000|2020-11-19 14:30:00|8953.1|8951.6|8950.1|8948.6|8954|8952.5|8947.3|8945.9|943
1605796500000|2020-11-19 14:35:00|8950|8948.5|8953.4|8951.9|8955|8953.7|8950|8948.5|812
1605796800000|2020-11-19 14:40:00|8953.2|8951.7|8955.2|8953.7|8957.3|8956|8952.8|8951.3|884
1605797100000|2020-11-19 14:45:00|8955.1|8953.6|8954.8|8953.9|8956.9|8955.6|8953.6|8952.5|811
1605797400000|2020-11-19 14:50:00|8954.7|8953.8|8953.6|8952.1|8955.9|8954.8|8950.4|8949.1|862
1605797700000|2020-11-19 14:55:00|8953.5|8952|8949.7|8948.2|8953.6|8952.3|8947.9|8946.6|823
1605798000000|2020-11-19 15:00:00|8949.8|8948.3|8946.4|8944.9|8949.8|8948.3|8944|8942.6|882
1605798300000|2020-11-19 15:05:00|8946.3|8944.8|8944.7|8943.8|8947.9|8946.4|8943.4|8942.3|723
1605798600000|2020-11-19 15:10:00|8945.1|8943.6|8945.5|8944|8947.6|8946.1|8943.3|8942.1|776
1605798900000|2020-11-19 15:15:00|8945.4|8943.9|8949.7|8948.2|8950.1|8948.8|8944.7|8943.3|689
1605799200000|2020-11-19 15:20:00|8949.6|8948.1|8954|8953.1|8954.7|8953.4|8948.4|8947.2|741
1605799500000|2020-11-19 15:25:00|8954.4|8952.9|8952.9|8951.4|8955.7|8954.6|8951.9|8950.8|673
1605799800000|2020-11-19 15:30:00|8952.7|8951.2|8955.4|8953.9|8955.8|8954.5|8951.2|8949.7|731
1605800100000|2020-11-19 15:35:00|8955.3|8953.8|8951.5|8950|8960.9|8959.8|8950.3|8948.9|842
1605800400000|2020-11-19 15:40:00|8951.6|8950.1|8948.4|8946.9|8953.7|8952.4|8946.7|8945.6|1023
1605800700000|2020-11-19 15:45:00|8948.3|8947.4|8949.4|8947.9|8951.5|8950|8945.9|8944.9|876
1605801000000|2020-11-19 15:50:00|8949.3|8947.8|8948.3|8946.8|8949.5|8948.2|8945.4|8944.1|818
1605801300000|2020-11-19 15:55:00|8948.4|8946.9|8952.5|8951|8955.4|8954.5|8947.9|8946.4|881
1605801600000|2020-11-19 16:00:00|8952.3|8951.4|8954.1|8952.6|8955.9|8954.6|8951.3|8950.2|783
1605801900000|2020-11-19 16:05:00|8954|8952.5|8955.1|8954.2|8955.3|8954.3|8952.3|8951.1|601
1605802200000|2020-11-19 16:10:00|8955.2|8954.3|8955.6|8954.1|8959.3|8958.1|8954.8|8953.3|729
1605802500000|2020-11-19 16:15:00|8955.3|8953.8|8953.3|8952.4|8956.8|8955.3|8952.6|8951.6|713
1605802800000|2020-11-19 16:20:00|8953.1|8952.2|8954|8952.5|8955.4|8953.9|8951.8|8950.5|449
1605803100000|2020-11-19 16:25:00|8954.1|8952.6|8951.8|8950.9|8954.3|8953.1|8951.7|8950.6|377
1605803400000|2020-11-19 16:30:00|8951.9|8951|8954.2|8953.3|8954.4|8953.3|8951.6|8950.4|644
1605803700000|2020-11-19 16:35:00|8954.3|8953.4|8954.5|8953.6|8955.6|8954.3|8950.9|8949.7|683
1605804000000|2020-11-19 16:40:00|8954.8|8953.3|8954.1|8953.2|8955.1|8953.9|8953.3|8952.2|501
1605804300000|2020-11-19 16:45:00|8954.4|8952.9|8954.1|8952.6|8955.2|8954.1|8953.2|8951.9|465
1605804600000|2020-11-19 16:50:00|8954|8952.5|8953.6|8952.7|8954.8|8953.6|8952.9|8951.8|471
1605804900000|2020-11-19 16:55:00|8953.5|8952.6|8955.3|8954.4|8956.8|8955.7|8953.2|8952.1|685
1605805200000|2020-11-19 17:00:00|8955.4|8954.5|8956.8|8955.9|8957.7|8956.8|8954.4|8953.5|553
1605805500000|2020-11-19 17:05:00|8956.9|8956|8955.9|8955|8957.9|8957|8955.3|8954.1|506
1605805800000|2020-11-19 17:10:00|8955.8|8954.9|8956.4|8955.5|8957.9|8956.9|8955.3|8954.2|526
1605806100000|2020-11-19 17:15:00|8956.9|8955.4|8955.4|8954.5|8958.9|8957.6|8955.4|8954.1|456
1605806400000|2020-11-19 17:20:00|8955.5|8954.6|8955.6|8954.7|8956.4|8955.3|8954.5|8953.5|373
1605806700000|2020-11-19 17:25:00|8956.1|8954.6|8955.9|8954.4|8957.2|8956.1|8954.2|8953|487
1605807000000|2020-11-19 17:30:00|8955.8|8954.9|8956.2|8955.3|8956.9|8955.7|8954.8|8953.6|465
1605807300000|2020-11-19 17:35:00|8955.7|8954.8|8957.5|8956.6|8958.1|8957|8955.5|8954.4|368
1605807600000|2020-11-19 17:40:00|8957.4|8956.5|8958|8956.5|8958.6|8957.5|8956.8|8955.7|425
1605807900000|2020-11-19 17:45:00|8957.6|8956.7|8958.2|8957.3|8959.1|8957.9|8956.5|8955.5|366
1605808200000|2020-11-19 17:50:00|8958.3|8957.4|8955.8|8954.9|8958.8|8957.9|8955.8|8954.8|358
1605808500000|2020-11-19 17:55:00|8955.9|8955|8951.1|8949.6|8956.2|8955|8950.4|8949.5|475
1605808800000|2020-11-19 18:00:00|8950.8|8949.9|8951.2|8949.7|8953.1|8952.1|8950.6|8949.4|494
1605809100000|2020-11-19 18:05:00|8951|8950.1|8949.6|8948.7|8951.2|8950.1|8949|8947.9|472
1605809400000|2020-11-19 18:10:00|8949.9|8948.4|8950.2|8948.7|8951|8950.1|8949|8947.6|420
1605809700000|2020-11-19 18:15:00|8950.3|8948.8|8951.2|8950.3|8951.4|8950.5|8949.9|8948.7|429
1605810000000|2020-11-19 18:20:00|8951.1|8950.2|8951.4|8950.5|8953|8951.9|8948.6|8947.4|446
1605810300000|2020-11-19 18:25:00|8951.5|8950.6|8952.5|8951|8952.6|8951.4|8950.6|8949.4|450
1605810600000|2020-11-19 18:30:00|8952.4|8950.9|8953.2|8952.3|8953.5|8952.5|8950.9|8949.7|328
1605810900000|2020-11-19 18:35:00|8953.3|8952.4|8949.2|8948.3|8953.9|8953|8948.9|8947.7|443
1605811200000|2020-11-19 18:40:00|8949.3|8948.4|8949.3|8947.8|8950.1|8948.7|8949|8947.8|208
1605811500000|2020-11-19 18:45:00|8949.4|8947.9|8949.4|8948.5|8950.9|8949.9|8948.3|8947.2|368
1605811800000|2020-11-19 18:50:00|8949|8948.1|8947.2|8946.3|8949.8|8948.6|8947.1|8946.2|328
1605812100000|2020-11-19 18:55:00|8947.3|8946.4|8948.1|8947.2|8949.4|8948.2|8947|8945.7|412
1605812400000|2020-11-19 19:00:00|8948.4|8946.9|8950.4|8949.5|8952.2|8951.3|8948|8946.7|584
1605812700000|2020-11-19 19:05:00|8950.1|8949.2|8951.4|8949.9|8951.9|8950.6|8948.9|8947.4|513
1605813000000|2020-11-19 19:10:00|8951|8950.1|8952|8951.1|8953.4|8952.3|8950.3|8949.1|602
1605813300000|2020-11-19 19:15:00|8951.9|8951|8952.9|8952|8953.7|8952.3|8951.2|8950.2|443
1605813600000|2020-11-19 19:20:00|8952.8|8951.9|8953.2|8952.3|8953.9|8953|8952.5|8951.2|391
1605813900000|2020-11-19 19:25:00|8953.1|8952.2|8953.1|8952.2|8954.2|8952.9|8952.6|8951.6|431
1605814200000|2020-11-19 19:30:00|8953|8952.1|8955.2|8954.3|8956.1|8954.8|8952.6|8951.6|413
1605814500000|2020-11-19 19:35:00|8955.3|8954.4|8955|8953.5|8955.4|8954.5|8953.7|8952.8|445
1605814800000|2020-11-19 19:40:00|8954.8|8953.3|8956.7|8955.8|8957.2|8956.1|8954.3|8953|560
1605815100000|2020-11-19 19:45:00|8956.6|8955.2|8957.1|8955.6|8958.1|8957|8955.8|8954.4|468
1605815400000|2020-11-19 19:50:00|8957.3|8955.8|8960.5|8959|8960.6|8959.1|8956.3|8955.1|495
1605815700000|2020-11-19 19:55:00|8960.4|8958.9|8960.2|8959.3|8961.1|8959.8|8957.8|8956.5|712
1605816000000|2020-11-19 20:00:00|8960.3|8959.4|8962.2|8961.3|8962.9|8961.8|8960.1|8959.2|386
1605816300000|2020-11-19 20:05:00|8962.5|8961|8962.6|8961.1|8964.6|8963.4|8962|8960.8|361
1605816600000|2020-11-19 20:10:00|8962.5|8961|8960.9|8960|8962.8|8961.5|8960.3|8959.2|445
1605816900000|2020-11-19 20:15:00|8961|8960.1|8959|8957.5|8961.6|8960.3|8958.2|8956.9|465
1605817200000|2020-11-19 20:20:00|8958.9|8957.4|8958.4|8956.9|8959.8|8958.6|8957|8955.7|441
1605817500000|2020-11-19 20:25:00|8958.3|8956.8|8959.2|8957.7|8959.4|8958|8957.7|8956.6|365
1605817800000|2020-11-19 20:30:00|8959.3|8957.8|8957.2|8955.7|8961.2|8959.7|8955.8|8954.5|512
1605818100000|2020-11-19 20:35:00|8956.8|8955.9|8951|8950.1|8957.7|8956.3|8950.1|8949.1|800
1605818400000|2020-11-19 20:40:00|8951.1|8950.2|8949.9|8949|8953.1|8952|8948.1|8947.2|489
1605818700000|2020-11-19 20:45:00|8949.8|8948.9|8945.8|8944.9|8950|8948.9|8944.8|8943.6|520
1605819000000|2020-11-19 20:50:00|8945.9|8945|8946|8945.1|8948|8947|8944.3|8943.2|484
1605819300000|2020-11-19 20:55:00|8945.9|8945|8949.7|8948.2|8949.7|8948.3|8945.3|8944.2|441
1605819600000|2020-11-19 21:00:00|8949.5|8948|8950.5|8949|8951.7|8950.5|8949.5|8948|425
1605819900000|2020-11-19 21:05:00|8950.4|8948.9|8952|8950.5|8952.5|8951|8950.2|8948.7|272
1605820200000|2020-11-19 21:10:00|8952.6|8951.1|8955.7|8954.2|8955.9|8954.4|8952.6|8951.1|244
1605820500000|2020-11-19 21:15:00|8955.6|8954.1|8954.2|8952.7|8955.6|8954.1|8953.6|8952.4|191
1605820800000|2020-11-19 21:20:00|8954.1|8952.6|8951.7|8950.2|8954.2|8952.7|8950.1|8948.8|190
1605821100000|2020-11-19 21:25:00|8951.6|8950.1|8952.6|8951.1|8953.8|8952.3|8951.6|8950.1|162
1605821400000|2020-11-19 21:30:00|8952.7|8951.2|8951.9|8950.4|8953.4|8951.9|8951.8|8950.3|251
1605821700000|2020-11-19 21:35:00|8952|8950.5|8951|8949.5|8952.7|8951.2|8950.5|8949.3|188
1605822000000|2020-11-19 21:40:00|8950.9|8949.4|8952.1|8950.6|8952.4|8950.9|8950.7|8949.4|181
1605822300000|2020-11-19 21:45:00|8952.2|8950.7|8952|8950.5|8952.5|8951|8951.6|8950.1|207
1605822600000|2020-11-19 21:50:00|8952.1|8950.6|8953.3|8951.8|8954.4|8952.5|8952.1|8950.4|282
1605822900000|2020-11-19 21:55:00|8953.4|8951.9|8960.1|8950.1|8960.4|8953.2|8953.3|8947.1|637
1605823200000|2020-11-19 22:00:00|8962|8950|8959.5|8949.9|8963.5|8951.5|8953.7|8947|92
1605823500000|2020-11-19 22:05:00|8961.1|8949.1|8956|8950.5|8961.1|8953|8955.6|8948|225
1605823800000|2020-11-19 22:10:00|8956.6|8950.6|8957.8|8952.5|8959.2|8952.6|8954.1|8949.3|272
1605824100000|2020-11-19 22:15:00|8959|8952.1|8959.5|8952.6|8963.1|8955.3|8956.3|8946.8|393
1605824400000|2020-11-19 22:20:00|8959.6|8952.7|8957.2|8945.9|8968.6|8956.6|8955|8944.9|378
1605824700000|2020-11-19 22:25:00|8955.6|8946.2|8958.7|8946.7|8964.3|8952.3|8955.2|8944.1|396
1605825000000|2020-11-19 22:30:00|8958.6|8946.6|8958.9|8947.7|8960.7|8953.2|8955.4|8944.4|268
1605825300000|2020-11-19 22:35:00|8958.8|8947.9|8960.6|8952.3|8962.1|8954.2|8957.8|8946.6|266
1605825600000|2020-11-19 22:40:00|8960.9|8952.4|8960.2|8953.9|8961.9|8955.5|8958.9|8952|309
1605825900000|2020-11-19 22:45:00|8960.3|8954.2|8959.9|8955|8963.5|8955.8|8959.1|8952.7|481
1605826200000|2020-11-19 22:50:00|8959.8|8955.1|8960|8955|8962.2|8955.6|8959.4|8952.5|374
1605826500000|2020-11-19 22:55:00|8959.8|8955.1|8959.8|8954.9|8961.7|8955.6|8959.3|8952.6|482
1605826800000|2020-11-19 23:00:00|8960.1|8955.7|8960.7|8958.2|8963.1|8958.9|8957.6|8952.7|980
1605827100000|2020-11-19 23:05:00|8960.6|8958.3|8959.9|8958.4|8960.8|8959.3|8958|8956.2|315
1605827400000|2020-11-19 23:10:00|8959.8|8958.3|8958.8|8957.3|8960.2|8958.7|8957.7|8956.2|261
1605827700000|2020-11-19 23:15:00|8958.7|8957.2|8958.3|8956.8|8959.9|8958.4|8957.8|8956.3|259
1605828000000|2020-11-19 23:20:00|8958.4|8956.9|8956.7|8955.2|8958.4|8956.9|8956|8954.5|378
1605828300000|2020-11-19 23:25:00|8956.8|8955.3|8956.9|8955.4|8957.2|8955.7|8956.1|8954.6|239
1605828600000|2020-11-19 23:30:00|8956.8|8955.3|8958.4|8956.9|8958.6|8957.1|8956.4|8954.9|259
1605828900000|2020-11-19 23:35:00|8958.5|8957|8957.9|8956.4|8959.1|8957.7|8957.7|8956.2|425
1605829200000|2020-11-19 23:40:00|8957.8|8956.3|8958.1|8956.6|8958.7|8957.2|8957.6|8956.1|346
1605829500000|2020-11-19 23:45:00|8958|8956.5|8957.8|8956.9|8958.5|8957.3|8957.8|8956.3|244
1605829800000|2020-11-19 23:50:00|8957.7|8956.8|8958.8|8957.3|8959.3|8957.8|8957.7|8956.4|254
1605830100000|2020-11-19 23:55:00|8958.6|8957.1|8957.7|8956.2|8958.7|8957.2|8957.2|8955.7|262
1605830400000|2020-11-20 00:00:00|8957.6|8956.1|8959.6|8958.1|8959.9|8958.4|8957.2|8955.7|381
1605830700000|2020-11-20 00:05:00|8959.7|8958.2|8959.1|8957.6|8959.7|8958.2|8958.6|8957.1|309
1605831000000|2020-11-20 00:10:00|8959|8957.5|8957.6|8956.1|8959.1|8957.6|8957.5|8956|331
1605831300000|2020-11-20 00:15:00|8957.7|8956.2|8960.5|8959|8960.7|8959.2|8957.6|8956.1|274
1605831600000|2020-11-20 00:20:00|8960.4|8958.9|8960.1|8958.6|8960.7|8959.2|8959.5|8958|227
1605831900000|2020-11-20 00:25:00|8960.2|8958.7|8959.5|8958|8960.9|8959.4|8959.4|8957.9|235
1605832200000|2020-11-20 00:30:00|8959.4|8957.9|8959.8|8958.3|8960.1|8958.9|8958.7|8957.2|302
1605832500000|2020-11-20 00:35:00|8959.9|8958.4|8960|8958.5|8960.1|8958.9|8959.2|8958|220
1605832800000|2020-11-20 00:40:00|8960.1|8958.6|8959.8|8958.3|8960.5|8959.1|8959.4|8958.2|223
1605833100000|2020-11-20 00:45:00|8959.7|8958.2|8960.5|8959|8960.8|8959.3|8959.1|8957.9|234
1605833400000|2020-11-20 00:50:00|8960.6|8959.1|8959.3|8957.8|8960.7|8959.2|8958.9|8957.4|172
1605833700000|2020-11-20 00:55:00|8959.4|8957.9|8960|8958.5|8960|8958.5|8958.5|8957|233
1605834000000|2020-11-20 01:00:00|8959.9|8958.4|8957.2|8955.7|8960.1|8958.6|8957.1|8955.6|325
1605834300000|2020-11-20 01:05:00|8957.3|8955.8|8957.7|8956.2|8957.8|8956.3|8956.5|8955.2|291
1605834600000|2020-11-20 01:10:00|8957.6|8956.1|8958.4|8956.9|8959.2|8957.7|8957.4|8955.9|295
1605834900000|2020-11-20 01:15:00|8958.3|8956.8|8957.9|8956.4|8958.7|8957.2|8957.5|8956|367
1605835200000|2020-11-20 01:20:00|8958|8956.5|8958.2|8956.7|8958.9|8957.4|8957.4|8956.2|244
1605835500000|2020-11-20 01:25:00|8958.1|8956.6|8958.7|8957.2|8959.1|8957.8|8957.8|8956.6|291
1605835800000|2020-11-20 01:30:00|8958.8|8957.3|8958.1|8956.6|8959|8957.8|8957.5|8956.3|263
1605836100000|2020-11-20 01:35:00|8958|8956.5|8957.4|8955.9|8958.3|8956.8|8956.6|8955.4|258
1605836400000|2020-11-20 01:40:00|8957.3|8955.8|8957.4|8955.9|8957.9|8956.7|8957|8955.6|198
1605836700000|2020-11-20 01:45:00|8957.5|8956|8957.1|8955.6|8958.3|8957.1|8956.6|8955.2|223
1605837000000|2020-11-20 01:50:00|8957.2|8955.7|8958.4|8956.9|8958.9|8957.4|8957.1|8955.6|254
1605837300000|2020-11-20 01:55:00|8958.3|8956.8|8958.3|8956.8|8959|8957.5|8957.6|8956.1|321
1605837600000|2020-11-20 02:00:00|8958.2|8956.7|8956.7|8955.2|8958.4|8957.1|8956.7|8955.2|211
1605837900000|2020-11-20 02:05:00|8956.8|8955.3|8956.4|8954.9|8957|8955.9|8955.7|8954.3|312
1605838200000|2020-11-20 02:10:00|8956.2|8955.3|8956.4|8954.9|8956.8|8955.5|8955.7|8954.4|298
1605838500000|2020-11-20 02:15:00|8956.3|8954.8|8957|8955.5|8957.5|8956.3|8956|8954.5|371
1605838800000|2020-11-20 02:20:00|8956.9|8955.4|8957.2|8955.7|8957.3|8955.9|8956.7|8955.3|244
1605839100000|2020-11-20 02:25:00|8957.1|8955.6|8958.3|8956.8|8958.3|8956.8|8956.6|8955.4|196
1605839400000|2020-11-20 02:30:00|8958.2|8956.7|8957.8|8956.3|8958.5|8957.4|8957.6|8956.2|226
1605839700000|2020-11-20 02:35:00|8957.9|8956.4|8957.6|8956.1|8958.5|8957.2|8957.3|8955.8|209
1605840000000|2020-11-20 02:40:00|8957.5|8956|8956.7|8955.2|8957.7|8956.4|8956.1|8954.9|258
1605840300000|2020-11-20 02:45:00|8956.8|8955.3|8955.9|8954.4|8957.1|8955.6|8955|8953.7|214
1605840600000|2020-11-20 02:50:00|8955.8|8954.3|8957.6|8956.1|8957.8|8956.3|8955.8|8954.3|233
1605840900000|2020-11-20 02:55:00|8957.5|8956|8958.2|8956.7|8958.3|8957.1|8957.5|8956|182
1605841200000|2020-11-20 03:00:00|8958.1|8956.6|8956.6|8955.1|8958.3|8957|8956.2|8954.7|259
1605841500000|2020-11-20 03:05:00|8956.7|8955.2|8957.4|8955.9|8957.6|8956.1|8956.5|8955|206
1605841800000|2020-11-20 03:10:00|8957.3|8955.8|8955.2|8953.7|8957.5|8956|8955.2|8953.7|293
1605842100000|2020-11-20 03:15:00|8955.3|8953.8|8955.3|8953.8|8955.4|8953.9|8953.6|8952.3|269
1605842400000|2020-11-20 03:20:00|8955.2|8953.7|8952.6|8951.1|8955.4|8953.9|8951.2|8949.9|343
1605842700000|2020-11-20 03:25:00|8952.5|8951|8954.9|8953.4|8955|8953.5|8952.2|8950.7|346
1605843000000|2020-11-20 03:30:00|8954.8|8953.3|8953.1|8951.6|8955.3|8953.9|8953|8951.5|268
1605843300000|2020-11-20 03:35:00|8953.2|8951.7|8954.2|8952.7|8954.3|8952.8|8953.1|8951.6|182
1605843600000|2020-11-20 03:40:00|8954.3|8952.8|8953.2|8951.7|8954.3|8952.8|8952.5|8951|209
1605843900000|2020-11-20 03:45:00|8953.3|8951.8|8953|8951.5|8953.6|8952.2|8952.4|8951.1|186
1605844200000|2020-11-20 03:50:00|8953.2|8951.7|8953.7|8952.2|8953.9|8952.6|8952.3|8951.3|185
1605844500000|2020-11-20 03:55:00|8953.8|8952.3|8954.5|8953|8954.5|8953.1|8953.3|8951.8|215
1605844800000|2020-11-20 04:00:00|8954.4|8952.9|8954.4|8952.9|8954.8|8953.4|8953.7|8952.4|218
1605845100000|2020-11-20 04:05:00|8954.3|8952.8|8954.3|8952.8|8954.9|8953.7|8954|8952.7|171
1605845400000|2020-11-20 04:10:00|8954.2|8952.7|8952.8|8951.3|8954.4|8953.3|8952.1|8951.1|173
1605845700000|2020-11-20 04:15:00|8952.7|8951.2|8953.1|8952.2|8953.6|8952.2|8952.3|8951|202
1605846000000|2020-11-20 04:20:00|8953.4|8951.9|8954.3|8952.8|8954.5|8953.3|8953.1|8951.8|154
1605846300000|2020-11-20 04:25:00|8954.2|8952.7|8954|8952.5|8954.6|8953.2|8953.7|8952.5|148
1605846600000|2020-11-20 04:30:00|8953.9|8952.4|8953.1|8951.6|8954|8952.6|8952|8950.7|188
1605846900000|2020-11-20 04:35:00|8953|8951.5|8954.4|8952.9|8954.9|8953.4|8952|8950.5|177
1605847200000|2020-11-20 04:40:00|8954.5|8953|8954.7|8953.2|8956.3|8954.8|8954|8952.5|396
1605847500000|2020-11-20 04:45:00|8954.9|8953.4|8954.2|8953.3|8955.1|8953.8|8953.9|8952.5|320
1605847800000|2020-11-20 04:50:00|8954.3|8953.4|8952.8|8951.3|8954.8|8953.5|8951.2|8950.2|295
1605848100000|2020-11-20 04:55:00|8952.7|8951.2|8952.8|8951.3|8953.6|8952.1|8952|8950.5|253
1605848400000|2020-11-20 05:00:00|8952.9|8951.4|8952.7|8951.2|8953.4|8952.1|8952.2|8950.7|253
1605848700000|2020-11-20 05:05:00|8952.8|8951.3|8953.4|8951.9|8953.7|8952.2|8951.8|8950.7|192
1605849000000|2020-11-20 05:10:00|8953.5|8952|8953.3|8951.8|8953.6|8952.3|8952.5|8951|270
1605849300000|2020-11-20 05:15:00|8953.2|8951.7|8953.2|8951.7|8953.4|8952.1|8952.4|8950.9|220
1605849600000|2020-11-20 05:20:00|8953.1|8951.6|8953.6|8952.1|8953.9|8952.8|8952.2|8950.7|290
1605849900000|2020-11-20 05:25:00|8953.5|8952|8953.8|8952.3|8954.3|8953|8953|8951.7|275
1605850200000|2020-11-20 05:30:00|8953.7|8952.2|8953.6|8952.7|8954.5|8953|8953.2|8951.9|279
1605850500000|2020-11-20 05:35:00|8953.7|8952.8|8953.3|8951.8|8954|8952.9|8952.6|8951.3|296
1605850800000|2020-11-20 05:40:00|8953.4|8951.9|8951.4|8949.9|8954|8952.7|8950.5|8949.4|494
1605851100000|2020-11-20 05:45:00|8951|8950.1|8951.6|8950.1|8952.3|8950.8|8951|8949.8|351
1605851400000|2020-11-20 05:50:00|8951.7|8950.2|8950.9|8949.4|8952.2|8950.8|8950.5|8949.1|285
1605851700000|2020-11-20 05:55:00|8951|8949.5|8950.3|8948.8|8951|8949.8|8949.4|8948.1|312
1605852000000|2020-11-20 06:00:00|8950|8949.1|8949.4|8947.9|8950.4|8949.1|8949.1|8947.9|213
1605852300000|2020-11-20 06:05:00|8949.5|8948|8949.1|8947.6|8949.6|8948.2|8948.4|8947|246
1605852600000|2020-11-20 06:10:00|8949.2|8947.7|8948.7|8947.2|8951|8949.7|8948.4|8947.1|259
1605852900000|2020-11-20 06:15:00|8948.8|8947.3|8949.7|8948.2|8949.9|8948.7|8948.6|8947.1|182
1605853200000|2020-11-20 06:20:00|8949.8|8948.3|8949.9|8948.4|8951.6|8950.4|8949.5|8948.3|279
1605853500000|2020-11-20 06:25:00|8950|8948.5|8951.5|8950|8951.6|8950.6|8949.7|8948.5|282
1605853800000|2020-11-20 06:30:00|8951.4|8949.9|8950.4|8948.9|8951.9|8950.5|8950.1|8948.6|262
1605854100000|2020-11-20 06:35:00|8950.3|8948.8|8949.9|8948.4|8951.1|8949.9|8949.4|8947.9|390
1605854400000|2020-11-20 06:40:00|8950|8948.5|8950.3|8948.8|8951.3|8949.8|8949.9|8948.4|197
1605854700000|2020-11-20 06:45:00|8950.2|8948.7|8949.6|8948.1|8950.7|8949.3|8948.4|8947.1|297
1605855000000|2020-11-20 06:50:00|8949.3|8948.4|8949.2|8947.7|8950.1|8949|8948.6|8947.4|323
1605855300000|2020-11-20 06:55:00|8949.1|8947.6|8949.6|8946.1|8949.7|8947.9|8948.3|8946.1|320
1605855600000|2020-11-20 07:00:00|8950.7|8947|8946.5|8945|8950.7|8947.3|8945.8|8944.3|388
1605855900000|2020-11-20 07:05:00|8946.4|8944.9|8945.6|8944.1|8947.3|8945.8|8944.8|8943.6|378
1605856200000|2020-11-20 07:10:00|8945.7|8944.2|8943.9|8942.4|8946.5|8945|8943.8|8942.3|402
1605856500000|2020-11-20 07:15:00|8944|8942.5|8943.3|8941.8|8945.9|8944.7|8942.5|8941.2|435
1605856800000|2020-11-20 07:20:00|8943.2|8941.7|8943.2|8941.7|8944.6|8943.5|8941.9|8940.4|350
1605857100000|2020-11-20 07:25:00|8943.1|8941.6|8942.3|8941.4|8945.1|8944|8941.8|8940.5|353
1605857400000|2020-11-20 07:30:00|8942.6|8941.1|8939.3|8938.4|8942.6|8941.3|8937.8|8936.7|490
1605857700000|2020-11-20 07:35:00|8939.2|8938.3|8940.9|8939.4|8942.3|8941|8938.3|8937.4|375
1605858000000|2020-11-20 07:40:00|8941|8939.5|8944.1|8942.6|8944.7|8943.4|8940.9|8939.5|529
1605858300000|2020-11-20 07:45:00|8944|8942.5|8945.9|8945|8946.3|8945.3|8942|8940.9|476
1605858600000|2020-11-20 07:50:00|8946|8945.1|8947.7|8946.8|8948.4|8947.1|8946|8944.8|537
1605858900000|2020-11-20 07:55:00|8947.8|8946.9|8954.4|8952.9|8958.2|8957|8947.1|8945.6|773
1605859200000|2020-11-20 08:00:00|8954.2|8952.7|8955.8|8954.3|8957.5|8956.3|8953.1|8951.8|855
1605859500000|2020-11-20 08:05:00|8955.7|8954.8|8957.2|8955.7|8958.7|8957.6|8955.7|8954.6|618
1605859800000|2020-11-20 08:10:00|8957.1|8955.6|8957.4|8955.9|8960|8958.6|8956.8|8955.5|589
1605860100000|2020-11-20 08:15:00|8957.3|8955.8|8956|8954.5|8957.6|8956.4|8955|8953.9|552
1605860400000|2020-11-20 08:20:00|8955.8|8954.9|8955.8|8954.3|8957.8|8956.3|8955.3|8954.1|552
1605860700000|2020-11-20 08:25:00|8955.7|8954.2|8951.4|8950.5|8956.2|8955|8948.4|8947.3|725
1605861000000|2020-11-20 08:30:00|8951.5|8950.6|8951.7|8950.2|8953.7|8952.6|8950.7|8949.4|637
1605861300000|2020-11-20 08:35:00|8951.8|8950.3|8950.1|8949.2|8952.2|8950.8|8948.3|8947.1|481
1605861600000|2020-11-20 08:40:00|8950.5|8949|8949.4|8947.9|8951.2|8950.2|8948.4|8947.2|503
1605861900000|2020-11-20 08:45:00|8949.3|8947.8|8951.6|8950.1|8951.6|8950.4|8948.6|8947.2|482
1605862200000|2020-11-20 08:50:00|8951.7|8950.2|8952.2|8950.7|8953.9|8952.7|8951.1|8949.9|512
1605862500000|2020-11-20 08:55:00|8951.9|8951|8950.8|8949.3|8952.5|8951.3|8948.9|8947.4|448
1605862800000|2020-11-20 09:00:00|8950.9|8949.4|8943.9|8943|8950.9|8949.7|8943.4|8942|620
1605863100000|2020-11-20 09:05:00|8944.3|8942.8|8940.5|8939.6|8944.8|8943.6|8940.5|8939.3|663
1605863400000|2020-11-20 09:10:00|8940.7|8939.2|8936.7|8935.8|8941|8939.8|8935.8|8934.4|642
1605863700000|2020-11-20 09:15:00|8936.9|8935.4|8938.8|8937.3|8940.4|8939.3|8936.5|8935.2|659
1605864000000|2020-11-20 09:20:00|8938.9|8937.4|8939|8937.5|8940.6|8939.3|8936.6|8935.4|546
1605864300000|2020-11-20 09:25:00|8938.8|8937.9|8929.2|8927.7|8939|8937.9|8925.8|8924.6|800
1605864600000|2020-11-20 09:30:00|8929.1|8927.6|8931.6|8930.1|8933.2|8931.9|8928.8|8927.3|769
1605864900000|2020-11-20 09:35:00|8931.7|8930.2|8930.8|8929.3|8932.4|8931.2|8928.3|8926.8|561
1605865200000|2020-11-20 09:40:00|8930.7|8929.2|8934.9|8933.4|8935.3|8934.1|8930.5|8929.2|545
1605865500000|2020-11-20 09:45:00|8935|8933.5|8931.1|8929.6|8935|8933.8|8930.5|8929.1|609
1605865800000|2020-11-20 09:50:00|8931.2|8929.7|8930.3|8929.4|8931.6|8930.3|8927.8|8926.6|608
1605866100000|2020-11-20 09:55:00|8930.4|8929.5|8933.6|8932.1|8933.9|8932.6|8929.7|8928.5|538
1605866400000|2020-11-20 10:00:00|8933.4|8931.9|8928.6|8927.1|8933.7|8932.6|8927.9|8926.7|681
1605866700000|2020-11-20 10:05:00|8928.7|8927.2|8930.3|8929.4|8931.2|8929.8|8927.9|8926.7|569
1605867000000|2020-11-20 10:10:00|8930.4|8929.5|8926.9|8925.4|8931.8|8930.5|8926.3|8925.1|530
1605867300000|2020-11-20 10:15:00|8927|8925.5|8927.2|8926.3|8928.4|8927.3|8926.3|8925|612
1605867600000|2020-11-20 10:20:00|8927.5|8926|8927.6|8926.1|8929.2|8928|8924.7|8923.6|526
1605867900000|2020-11-20 10:25:00|8927.7|8926.2|8926.3|8924.8|8927.9|8926.4|8925.5|8924|553
1605868200000|2020-11-20 10:30:00|8926.4|8925.5|8927.4|8925.9|8928.9|8927.9|8926.3|8925.1|543
1605868500000|2020-11-20 10:35:00|8927.5|8926|8928.2|8926.7|8930.7|8929.7|8927.3|8925.9|593
1605868800000|2020-11-20 10:40:00|8928.3|8926.8|8929.3|8927.8|8931|8929.8|8927.5|8926.4|643
1605869100000|2020-11-20 10:45:00|8929.2|8927.7|8931.2|8929.7|8933|8931.5|8928.3|8927|577
1605869400000|2020-11-20 10:50:00|8931.3|8929.8|8935.8|8934.9|8936.5|8935.3|8930.9|8929.7|660
1605869700000|2020-11-20 10:55:00|8935.5|8934.6|8939.1|8937.6|8940.1|8939|8935.3|8934.1|514
1605870000000|2020-11-20 11:00:00|8939|8937.5|8938.9|8937.4|8939.1|8937.8|8935|8933.5|523
1605870300000|2020-11-20 11:05:00|8939.1|8937.6|8938.8|8937.3|8939.1|8938.1|8937.6|8936.5|442
1605870600000|2020-11-20 11:10:00|8938.7|8937.2|8938|8936.5|8938.8|8937.5|8935.1|8933.9|554
1605870900000|2020-11-20 11:15:00|8938.1|8936.6|8939.9|8939|8942.2|8940.7|8937.5|8936.2|522
1605871200000|2020-11-20 11:20:00|8939.8|8938.9|8932.5|8931.6|8940.8|8939.7|8928.4|8926.9|775
1605871500000|2020-11-20 11:25:00|8932.9|8931.4|8932.5|8931|8935.5|8934.2|8930.9|8929.8|511
1605871800000|2020-11-20 11:30:00|8932.4|8930.9|8934|8932.5|8934.8|8933.5|8930.9|8929.7|502
1605872100000|2020-11-20 11:35:00|8933.9|8932.4|8934|8932.5|8938.1|8937|8932.7|8931.4|624
1605872400000|2020-11-20 11:40:00|8934.1|8932.6|8932.5|8931.6|8936.1|8935|8932.4|8931.1|591
1605872700000|2020-11-20 11:45:00|8932.4|8931.5|8936|8934.5|8937.2|8936|8930.8|8929.4|671
1605873000000|2020-11-20 11:50:00|8936.1|8934.6|8939.5|8938|8941.1|8940|8934.5|8933.6|666
1605873300000|2020-11-20 11:55:00|8939.6|8938.1|8943|8942.1|8943.4|8942.2|8938|8936.7|705
1605873600000|2020-11-20 12:00:00|8943.3|8941.8|8942.4|8940.9|8946.1|8944.8|8941.9|8940.7|736
1605873900000|2020-11-20 12:05:00|8942.1|8941.2|8939.5|8938.6|8943|8941.5|8939|8937.7|531
1605874200000|2020-11-20 12:10:00|8939.4|8938.5|8939.9|8938.4|8941|8939.5|8937.6|8936.4|421
1605874500000|2020-11-20 12:15:00|8939.4|8937.9|8942.7|8941.8|8944.6|8943.3|8937.7|8936.6|514
1605874800000|2020-11-20 12:20:00|8942.6|8941.7|8942.1|8941.2|8943.7|8942.4|8940.7|8939.5|485
1605875100000|2020-11-20 12:25:00|8942|8941.1|8942.4|8940.9|8943.2|8941.9|8941.3|8940.3|340
1605875400000|2020-11-20 12:30:00|8942.5|8941|8941.5|8940|8943.3|8942.2|8939.4|8938.3|515
1605875700000|2020-11-20 12:35:00|8941.6|8940.1|8944.2|8942.7|8945.7|8944.5|8941.3|8940.1|574
1605876000000|2020-11-20 12:40:00|8944.3|8942.8|8944.5|8943.6|8945.6|8944.6|8942.3|8941.1|505
1605876300000|2020-11-20 12:45:00|8944.6|8943.7|8944.6|8943.1|8946.2|8944.9|8943.6|8942.3|408
1605876600000|2020-11-20 12:50:00|8944.5|8943|8946.1|8945.2|8946.6|8945.5|8943.5|8942.5|397
1605876900000|2020-11-20 12:55:00|8946|8945.1|8943.7|8942.2|8946.4|8945.2|8943.2|8941.7|454
1605877200000|2020-11-20 13:00:00|8943.6|8942.1|8943.6|8942.1|8945.5|8944.4|8942.1|8940.9|450
1605877500000|2020-11-20 13:05:00|8943.5|8942|8940.1|8938.6|8943.6|8942.4|8939.2|8937.9|396
1605877800000|2020-11-20 13:10:00|8940|8938.5|8940.1|8938.6|8940.9|8939.6|8939.4|8938.1|459
1605878100000|2020-11-20 13:15:00|8940.2|8938.7|8941.6|8940.1|8941.7|8940.2|8939.3|8938.1|391
1605878400000|2020-11-20 13:20:00|8941.7|8940.2|8941.6|8940.1|8943.5|8942.3|8941|8939.5|417
1605878700000|2020-11-20 13:25:00|8941.5|8940|8943.9|8942.4|8944.5|8943.1|8940.2|8938.8|586
1605879000000|2020-11-20 13:30:00|8944|8942.5|8942.5|8941|8944.7|8943.2|8941|8939.5|497
1605879300000|2020-11-20 13:35:00|8942.6|8941.1|8942.4|8940.9|8942.7|8941.5|8941|8939.5|353
1605879600000|2020-11-20 13:40:00|8942.1|8941.2|8944.4|8942.9|8945|8943.6|8941.4|8940|415
1605879900000|2020-11-20 13:45:00|8944.3|8942.8|8943.4|8941.9|8944.5|8943|8941.2|8939.7|486
1605880200000|2020-11-20 13:50:00|8943.3|8941.8|8942.9|8941.4|8944.1|8942.7|8939.8|8938.5|500
1605880500000|2020-11-20 13:55:00|8943.1|8941.6|8944.1|8942.6|8944.6|8943.4|8941.7|8940.3|550
1605880800000|2020-11-20 14:00:00|8944|8942.5|8940.9|8940|8944.1|8942.6|8940.3|8939|474
1605881100000|2020-11-20 14:05:00|8941.2|8939.7|8941.9|8941|8942.4|8941.2|8939.8|8938.6|468
1605881400000|2020-11-20 14:10:00|8941.8|8940.9|8942.4|8940.9|8942.5|8941.3|8940.6|8939.4|344
1605881700000|2020-11-20 14:15:00|8942.3|8940.8|8939.8|8938.9|8944.7|8943.5|8939.5|8938.2|472
1605882000000|2020-11-20 14:20:00|8939.9|8939|8938.6|8937.7|8941|8940|8938|8936.9|495
1605882300000|2020-11-20 14:25:00|8938.5|8937.6|8937.9|8937|8941.2|8940.3|8937.8|8936.7|503
1605882600000|2020-11-20 14:30:00|8938|8937.1|8937.4|8935.9|8939.2|8937.8|8935.6|8934.6|639
1605882900000|2020-11-20 14:35:00|8937.2|8936.3|8937.8|8936.9|8938.2|8937|8935.8|8934.6|440
1605883200000|2020-11-20 14:40:00|8937.5|8936.6|8936.5|8935|8939.7|8938.8|8936.2|8935|573
1605883500000|2020-11-20 14:45:00|8936.6|8935.1|8936.8|8935.9|8938.1|8937.1|8936.4|8935.1|500
1605883800000|2020-11-20 14:50:00|8936.9|8936|8939.1|8937.6|8939.2|8938|8936.6|8935.7|482
1605884100000|2020-11-20 14:55:00|8938.9|8937.4|8937.1|8936.2|8940.2|8939|8936.4|8935.4|604
1605884400000|2020-11-20 15:00:00|8937.4|8935.9|8936.5|8935.6|8937.9|8936.8|8935.5|8934.3|510
1605884700000|2020-11-20 15:05:00|8936.4|8935.5|8937.2|8935.7|8938.9|8937.7|8936.4|8935.5|418
1605885000000|2020-11-20 15:10:00|8937.3|8935.8|8938.7|8937.8|8938.8|8937.8|8936.3|8935.3|361
1605885300000|2020-11-20 15:15:00|8939|8937.5|8937.7|8936.8|8939.4|8938.3|8937.3|8936.3|463
1605885600000|2020-11-20 15:20:00|8937.6|8936.7|8935.2|8934.3|8938|8936.9|8934.7|8933.6|457
1605885900000|2020-11-20 15:25:00|8935.1|8934.2|8928.3|8926.8|8935.8|8934.9|8927.7|8926.8|544
1605886200000|2020-11-20 15:30:00|8927.9|8927|8930.5|8929.6|8931.2|8930.2|8927.9|8926.8|575
1605886500000|2020-11-20 15:35:00|8930.6|8929.7|8928.1|8927.2|8930.9|8929.7|8926.6|8925.5|503
1605886800000|2020-11-20 15:40:00|8928.2|8927.3|8929.5|8928.6|8929.9|8928.8|8927.4|8926.5|507
1605887100000|2020-11-20 15:45:00|8929.6|8928.7|8926.5|8925|8932.5|8931.4|8926.1|8924.8|587
1605887400000|2020-11-20 15:50:00|8926.6|8925.1|8925.4|8923.9|8927.9|8926.7|8923.4|8922.4|519
1605887700000|2020-11-20 15:55:00|8925.3|8923.8|8922.8|8921.9|8926|8925.1|8920.1|8919.2|708
1605888000000|2020-11-20 16:00:00|8922.9|8922|8926.5|8925.6|8927.1|8926.2|8921.9|8920.7|728
1605888300000|2020-11-20 16:05:00|8926.6|8925.7|8928.7|8927.8|8930.4|8929.4|8926.5|8925.3|568
1605888600000|2020-11-20 16:10:00|8928.8|8927.9|8929.4|8928.5|8929.6|8928.7|8927.1|8926.1|359
1605888900000|2020-11-20 16:15:00|8929.3|8928.4|8929.9|8929|8931.7|8930.5|8929|8928|353
1605889200000|2020-11-20 16:20:00|8929.8|8928.9|8923.7|8922.8|8931.5|8930.4|8923.7|8922.8|509
1605889500000|2020-11-20 16:25:00|8923.6|8922.7|8922.3|8921.4|8924.7|8923.3|8921|8919.9|420
1605889800000|2020-11-20 16:30:00|8922.2|8921.3|8922.2|8921.3|8923.1|8922.1|8921.6|8920.5|434
1605890100000|2020-11-20 16:35:00|8922.3|8921.4|8923.5|8922.6|8925.7|8924.8|8921.1|8919.9|427
1605890400000|2020-11-20 16:40:00|8923.4|8922.5|8923.4|8922.5|8924.7|8923.6|8922.9|8921.8|279
1605890700000|2020-11-20 16:45:00|8923.9|8923|8922.3|8921.4|8924.3|8923.3|8920|8918.8|488
1605891000000|2020-11-20 16:50:00|8922.4|8921.5|8922.1|8921.2|8923|8922.1|8920.3|8919.4|440
1605891300000|2020-11-20 16:55:00|8922|8921.1|8919.7|8918.8|8923.1|8922|8919.7|8918.4|404
1605891600000|2020-11-20 17:00:00|8919.8|8918.9|8920.4|8918.9|8921.2|8920.2|8919.3|8918.1|448
1605891900000|2020-11-20 17:05:00|8920.1|8919.2|8924.2|8923.3|8925.6|8924.7|8919.3|8918.4|338
1605892200000|2020-11-20 17:10:00|8924.1|8923.2|8924.8|8923.9|8925.6|8924.7|8922.1|8921.2|437
1605892500000|2020-11-20 17:15:00|8924.7|8923.8|8925.8|8924.9|8927.1|8925.9|8924.5|8923.6|327
1605892800000|2020-11-20 17:20:00|8925.7|8924.8|8925.2|8924.3|8927|8926.1|8924.1|8923.2|335
1605893100000|2020-11-20 17:25:00|8925.1|8924.2|8926.2|8925.3|8927.7|8926.6|8924.9|8923.9|398
1605893400000|2020-11-20 17:30:00|8926.1|8925.2|8925.5|8924.6|8927.8|8926.7|8924.3|8923.4|316
1605893700000|2020-11-20 17:35:00|8925.7|8924.8|8925.6|8924.7|8926.4|8925.5|8924.3|8923.4|450
1605894000000|2020-11-20 17:40:00|8925.2|8924.3|8924.8|8923.9|8925.7|8924.7|8924.5|8923.3|299
1605894300000|2020-11-20 17:45:00|8924.7|8923.8|8925.5|8924.6|8925.8|8924.9|8924.2|8923.3|269
1605894600000|2020-11-20 17:50:00|8925.6|8924.7|8926.1|8925.2|8926.7|8925.6|8925.1|8924|220
1605894900000|2020-11-20 17:55:00|8926.2|8925.3|8928.3|8927.4|8928.6|8927.7|8926|8925.1|328
1605895200000|2020-11-20 18:00:00|8928.5|8927.6|8928.4|8927.5|8929.2|8928.3|8927|8926.1|238
1605895500000|2020-11-20 18:05:00|8928.3|8927.4|8925.2|8924.3|8928.9|8927.7|8925.1|8924.2|266
1605895800000|2020-11-20 18:10:00|8925.3|8924.4|8928.3|8926.8|8928.3|8927|8924.6|8923.7|272
1605896100000|2020-11-20 18:15:00|8928.2|8926.7|8930.2|8929.3|8930.2|8929.3|8927.8|8926.7|225
1605896400000|2020-11-20 18:20:00|8930.1|8929.2|8932|8931.1|8932.7|8931.8|8930|8929.1|299
1605896700000|2020-11-20 18:25:00|8932.3|8931.4|8931.8|8930.9|8933.7|8932.8|8931.6|8930.7|212
1605897000000|2020-11-20 18:30:00|8931.7|8930.8|8932.1|8931.2|8934.9|8933.8|8930.1|8929.2|279
1605897300000|2020-11-20 18:35:00|8932|8931.1|8931.4|8930.5|8932|8931.1|8930.7|8929.7|253
1605897600000|2020-11-20 18:40:00|8931.5|8930.6|8932.5|8931.6|8933.4|8932.5|8931.4|8930.2|209
1605897900000|2020-11-20 18:45:00|8932.6|8931.7|8931.4|8930.5|8939.3|8936.4|8920.9|8917|918
1605898200000|2020-11-20 18:50:00|8931.3|8930.4|8927.6|8926.1|8931.4|8930.5|8926.3|8925.3|467
1605898500000|2020-11-20 18:55:00|8927.7|8926.8|8927.3|8926.4|8929.6|8928.4|8927.1|8926.2|264
1605898800000|2020-11-20 19:00:00|8927.2|8926.3|8928.2|8927.3|8928.5|8927.5|8926.2|8925.1|301
1605899100000|2020-11-20 19:05:00|8928.4|8927.5|8927.5|8926.6|8929.3|8928.2|8927.3|8926.1|239
1605899400000|2020-11-20 19:10:00|8927.7|8926.2|8926|8925.1|8928.1|8926.9|8925.9|8924.9|213
1605899700000|2020-11-20 19:15:00|8925.9|8925|8925.3|8924.4|8927|8925.8|8923.7|8922.7|284
1605900000000|2020-11-20 19:20:00|8925.4|8924.5|8927.4|8926.5|8927.9|8926.6|8925.3|8924.4|255
1605900300000|2020-11-20 19:25:00|8927|8926.1|8927.5|8926.6|8929.6|8928.3|8926.8|8925.6|259
1605900600000|2020-11-20 19:30:00|8927.6|8926.7|8927.8|8926.9|8928.1|8927.1|8926.8|8925.7|188
1605900900000|2020-11-20 19:35:00|8927.7|8926.8|8927.4|8926.5|8927.8|8926.9|8925.9|8924.8|209
1605901200000|2020-11-20 19:40:00|8927.6|8926.7|8929.8|8928.3|8930.3|8928.9|8927.3|8926.4|275
1605901500000|2020-11-20 19:45:00|8929.9|8928.4|8928.5|8927.6|8930|8928.6|8928|8926.8|262
1605901800000|2020-11-20 19:50:00|8928.2|8927.3|8929.6|8928.1|8931.5|8930.2|8927.9|8927|291
1605902100000|2020-11-20 19:55:00|8929|8927.6|8930.7|8929.2|8931.3|8930.1|8928.7|8927.5|542
1605902400000|2020-11-20 20:00:00|8930.4|8929.5|8926.8|8925.3|8930.9|8929.7|8926.6|8925.1|495
1605902700000|2020-11-20 20:05:00|8926.9|8925.4|8926.2|8924.7|8927.4|8925.9|8925.2|8923.7|294
1605903000000|2020-11-20 20:10:00|8926.1|8924.6|8926.3|8924.8|8927.4|8926.1|8924.5|8923.3|378
1605903300000|2020-11-20 20:15:00|8926.2|8924.7|8927.7|8926.2|8927.9|8926.6|8926|8924.5|287
1605903600000|2020-11-20 20:20:00|8927.6|8926.1|8926.4|8924.9|8927.6|8926.4|8925.2|8924|321
1605903900000|2020-11-20 20:25:00|8926.5|8925|8926.5|8925|8927.4|8925.9|8925.8|8924.6|268
1605904200000|2020-11-20 20:30:00|8926.6|8925.1|8924.9|8923.4|8926.8|8925.6|8924.3|8922.9|339
1605904500000|2020-11-20 20:35:00|8924.6|8923.7|8925.2|8923.7|8926.3|8925.2|8924.5|8923.4|256
1605904800000|2020-11-20 20:40:00|8925.1|8923.6|8923.1|8921.6|8925.4|8924|8922.8|8921.3|276
1605905100000|2020-11-20 20:45:00|8923|8921.5|8923.7|8922.2|8924.4|8922.9|8922.7|8921.5|233
1605905400000|2020-11-20 20:50:00|8923.6|8922.1|8925|8923.5|8925|8923.7|8922.9|8921.9|291
1605905700000|2020-11-20 20:55:00|8925.1|8923.6|8922.4|8920.9|8925.6|8924.1|8922.2|8920.7|276
1605906000000|2020-11-20 21:00:00|8921.1|8919.6|8922.6|8921.1|8923.4|8921.9|8920.9|8919.5|543
1605906300000|2020-11-20 21:05:00|8922.5|8921|8923.2|8921.7|8923.8|8922.5|8922.4|8920.9|298
1605906600000|2020-11-20 21:10:00|8923|8921.5|8928.2|8926.7|8928.4|8926.9|8923|8921.5|349
1605906900000|2020-11-20 21:15:00|8927.9|8926.4|8928|8926.5|8930|8928.5|8927.3|8925.8|236
1605907200000|2020-11-20 21:20:00|8927.4|8925.9|8927.1|8925.6|8928.2|8926.7|8926.5|8925|218
1605907500000|2020-11-20 21:25:00|8927.2|8925.7|8924.6|8923.1|8927.2|8925.7|8923.5|8922|395
1605907800000|2020-11-20 21:30:00|8924.7|8923.2|8927.1|8925.6|8927.8|8926.3|8922.2|8920.7|367
1605908100000|2020-11-20 21:35:00|8927|8925.5|8928.6|8927.1|8929.1|8927.6|8926.8|8925.3|278
1605908400000|2020-11-20 21:40:00|8928.5|8927|8928.8|8927.3|8930.2|8928.7|8927.2|8925.7|311
1605908700000|2020-11-20 21:45:00|8928.7|8927.2|8928.4|8926.9|8929.9|8928.4|8927.5|8926|283
1605909000000|2020-11-20 21:50:00|8927.6|8926.1|8923.9|8922.4|8928.9|8927.4|8922.4|8920.9|696
1605909300000|2020-11-20 21:55:00|8923.7|8922.2|8923.3|8921.8|8929.5|8923.6|8921.4|8916.7|471
1606078800000|2020-11-22 21:00:00|8918.9|8912.4|8918.9|8912.4|8928.1|8912.4|8918.9|8906|16
1606079100000|2020-11-22 21:05:00|8922.3|8907.5|8918.9|8912.4|8922.3|8912.4|8918.9|8907.5|31
1606079400000|2020-11-22 21:10:00|8922.3|8907.5|8930.3|8912.9|8934|8913.2|8918.1|8907.5|58
1606079700000|2020-11-22 21:15:00|8930.1|8913.2|8930.5|8908.5|8931.2|8913.2|8930.1|8908.5|27
1606080000000|2020-11-22 21:20:00|8932|8910|8929.1|8913.7|8935.8|8914.7|8926.1|8904.1|39
1606080300000|2020-11-22 21:25:00|8927.7|8912.8|8935.8|8914.7|8935.8|8914.7|8927.7|8907.6|17
1606080600000|2020-11-22 21:30:00|8929.6|8907.6|8927.7|8912.8|8929.6|8912.8|8927.7|8907.6|2
1606080900000|2020-11-22 21:35:00|8927.8|8912.9|8927.9|8912.1|8927.9|8912.9|8927.7|8909.3|4
1606081200000|2020-11-22 21:40:00|8927.4|8908.5|8927.9|8912.1|8927.9|8912.1|8927.4|8908.5|3
1606081500000|2020-11-22 21:45:00|8927.7|8911.8|8927.7|8911.8|8927.7|8911.8|8927.7|8911.8|1
1606081800000|2020-11-22 21:50:00|8927.4|8911.6|8928.4|8910.9|8928.4|8914.5|8921|8908.3|14
1606082100000|2020-11-22 21:55:00|8921|8914.5|8927|8911.3|8932.5|8914.5|8921|8909.8|35
1606082400000|2020-11-22 22:00:00|8927.9|8912.9|8925.6|8912.4|8941.1|8919.1|8925|8906.3|96
1606082700000|2020-11-22 22:05:00|8926.1|8908.9|8927.9|8911.8|8936|8914.9|8925.1|8907.1|177
1606083000000|2020-11-22 22:10:00|8927.6|8911.4|8924.1|8915.9|8933.8|8917.5|8923.4|8907.8|244
1606083300000|2020-11-22 22:15:00|8924.2|8916|8924.2|8912.3|8928|8917.8|8919.7|8910.4|312
1606083600000|2020-11-22 22:20:00|8923.7|8911.8|8925.4|8913.8|8934.5|8922.5|8921.2|8910.7|431
1606083900000|2020-11-22 22:25:00|8925.5|8913.9|8923|8915.6|8927.5|8916.6|8922.4|8911.5|414
1606084200000|2020-11-22 22:30:00|8923.4|8915.7|8922.4|8916.1|8923.6|8917.3|8922.2|8915.2|651
1606084500000|2020-11-22 22:35:00|8922.7|8916.4|8922.3|8915.1|8923.5|8917.2|8920.5|8912.9|698
1606084800000|2020-11-22 22:40:00|8922.4|8913.8|8921.3|8915|8922.7|8916.9|8919.3|8913.8|722
1606085100000|2020-11-22 22:45:00|8920.9|8914.8|8921.8|8914.6|8922|8916.3|8918.6|8913.8|781
1606085400000|2020-11-22 22:50:00|8921.7|8914.7|8921|8914.1|8921.9|8916.1|8920|8913.6|627
1606085700000|2020-11-22 22:55:00|8921.1|8914.2|8920|8915.7|8921.8|8916.9|8918.7|8913.8|553
1606086000000|2020-11-22 23:00:00|8920.2|8915.6|8919.1|8916.1|8920.2|8917.4|8917.6|8914.4|901
1606086300000|2020-11-22 23:05:00|8919.3|8915.8|8918.3|8916|8919.4|8916.7|8917.3|8914.6|716
1606086600000|2020-11-22 23:10:00|8918.6|8915.6|8918.7|8916.4|8919.4|8917.2|8917.8|8914.9|652
1606086900000|2020-11-22 23:15:00|8919.1|8915.8|8919.5|8918|8920.1|8918.2|8917.5|8915.8|300
1606087200000|2020-11-22 23:20:00|8919.6|8918.1|8919.5|8918|8920|8918.5|8919.1|8917.5|246
1606087500000|2020-11-22 23:25:00|8919.4|8917.9|8919.9|8918.4|8920.3|8918.8|8919.3|8917.8|145
1606087800000|2020-11-22 23:30:00|8919.8|8918.3|8919.3|8917.8|8920.1|8918.6|8918.4|8916.9|170
1606088100000|2020-11-22 23:35:00|8919.2|8917.7|8918.2|8916.7|8919.8|8918.3|8917.8|8916.3|284
1606088400000|2020-11-22 23:40:00|8918.1|8916.6|8918.5|8917|8919.3|8917.8|8917.8|8916.3|243
1606088700000|2020-11-22 23:45:00|8918.4|8916.9|8918.1|8916.6|8919.6|8918.1|8917.8|8916.3|226
1606089000000|2020-11-22 23:50:00|8918|8916.5|8918.4|8916.9|8919.3|8917.4|8917.6|8916.1|429
1606089300000|2020-11-22 23:55:00|8918.5|8917|8919.9|8918.4|8920.2|8918.7|8918.4|8916.9|223
1606089600000|2020-11-23 00:00:00|8920|8918.5|8921.4|8919.9|8922.7|8920.4|8919.4|8917.9|454
1606089900000|2020-11-23 00:05:00|8921.5|8920|8919.9|8918.4|8921.5|8920|8919.6|8918|442
1606090200000|2020-11-23 00:10:00|8920|8918.5|8920.6|8919.1|8920.9|8919.4|8919.1|8917.7|301
1606090500000|2020-11-23 00:15:00|8920.7|8919.2|8921.2|8919.7|8921.2|8919.7|8920.2|8918.7|238
1606090800000|2020-11-23 00:20:00|8921.1|8919.6|8919|8917.5|8921.4|8919.9|8917.9|8916.4|436
1606091100000|2020-11-23 00:25:00|8918.9|8917.4|8920.1|8918.6|8920.4|8918.9|8917.7|8916.2|346
1606091400000|2020-11-23 00:30:00|8919.9|8918.4|8921.5|8920|8921.9|8920.4|8919.2|8917.7|311
1606091700000|2020-11-23 00:35:00|8921.4|8919.9|8921.1|8919.6|8921.7|8920.2|8920.7|8919.2|211
1606092000000|2020-11-23 00:40:00|8921.2|8919.7|8921.9|8920.4|8922|8920.5|8920.9|8919.4|219
1606092300000|2020-11-23 00:45:00|8922|8920.5|8921.9|8920.4|8922.3|8920.8|8921.1|8919.6|180
1606092600000|2020-11-23 00:50:00|8922|8920.5|8921.1|8919.6|8922.1|8920.6|8920.8|8919.3|143
1606092900000|2020-11-23 00:55:00|8921.2|8919.7|8921.5|8919|8921.5|8920|8920|8918.5|209
1606093200000|2020-11-23 01:00:00|8921.4|8919.1|8921|8919.5|8921.5|8920|8920.5|8918.8|294
1606093500000|2020-11-23 01:05:00|8921.1|8919.6|8920.3|8918.8|8921.2|8919.7|8920.2|8918.7|189
1606093800000|2020-11-23 01:10:00|8920.4|8918.9|8915.5|8914|8920.9|8919.4|8914.6|8913|377
1606094100000|2020-11-23 01:15:00|8915.7|8914.2|8914|8912.5|8915.7|8914.2|8912.9|8911.4|481
1606094400000|2020-11-23 01:20:00|8913.9|8912.4|8913.4|8911.9|8914.9|8913.4|8913.2|8911.7|326
1606094700000|2020-11-23 01:25:00|8913.3|8911.8|8913.7|8912.2|8914|8912.5|8912.5|8911|254
1606095000000|2020-11-23 01:30:00|8913.6|8912.1|8912.8|8911.3|8913.9|8912.4|8912.3|8910.8|277
1606095300000|2020-11-23 01:35:00|8912.7|8911.2|8913.7|8912.2|8913.8|8912.3|8912.7|8911.2|199
1606095600000|2020-11-23 01:40:00|8913.6|8912.1|8913.7|8912.2|8914|8912.5|8913.1|8911.6|279
1606095900000|2020-11-23 01:45:00|8913.6|8912.1|8913.3|8911.8|8914|8912.5|8912.6|8911.1|283
1606096200000|2020-11-23 01:50:00|8913.4|8911.9|8913.1|8911.6|8914|8912.5|8912.6|8911.1|259
1606096500000|2020-11-23 01:55:00|8913.2|8911.7|8913.3|8911.8|8913.8|8912.3|8912.9|8911.4|212
1606096800000|2020-11-23 02:00:00|8913.2|8911.7|8913.5|8912|8913.7|8912.2|8912.6|8911.1|212
1606097100000|2020-11-23 02:05:00|8913.6|8912.1|8912.9|8911.4|8913.7|8912.2|8912.8|8911.3|187
1606097400000|2020-11-23 02:10:00|8913|8911.5|8913.8|8912.3|8913.9|8912.6|8912.8|8911.3|183
1606097700000|2020-11-23 02:15:00|8913.7|8912.2|8913.8|8912.3|8914.6|8913.1|8913.5|8912|231
1606098000000|2020-11-23 02:20:00|8913.9|8912.4|8912.8|8911.3|8914.3|8912.8|8912.7|8911.2|160
1606098300000|2020-11-23 02:25:00|8912.7|8911.2|8914|8912.5|8914.3|8912.8|8912.7|8911.2|227
1606098600000|2020-11-23 02:30:00|8913.8|8912.3|8913.8|8912.3|8914.2|8912.7|8913.1|8911.6|182
1606098900000|2020-11-23 02:35:00|8913.7|8912.2|8913.2|8911.7|8913.9|8912.4|8912.9|8911.4|150
1606099200000|2020-11-23 02:40:00|8913.1|8911.6|8913.7|8912.2|8913.9|8912.5|8913.1|8911.6|189
1606099500000|2020-11-23 02:45:00|8913.8|8912.3|8913.6|8912.1|8914.4|8912.9|8913|8911.6|161
1606099800000|2020-11-23 02:50:00|8913.4|8911.9|8913.9|8912.4|8914.3|8912.8|8913.4|8911.9|186
1606100100000|2020-11-23 02:55:00|8914|8912.5|8914.4|8912.9|8914.6|8913.1|8912.9|8911.4|237
1606100400000|2020-11-23 03:00:00|8914.3|8912.8|8914.7|8913.2|8914.9|8913.4|8913.9|8912.4|226
1606100700000|2020-11-23 03:05:00|8914.9|8913.4|8914.9|8913.4|8915.2|8913.9|8914.6|8913.1|196
1606101000000|2020-11-23 03:10:00|8915|8913.5|8913.2|8911.7|8915.1|8913.7|8913.1|8911.6|143
1606101300000|2020-11-23 03:15:00|8913.1|8911.6|8912.8|8911.3|8913.6|8912.4|8912.3|8910.8|245
1606101600000|2020-11-23 03:20:00|8912.9|8911.4|8912.6|8911.1|8913.2|8912|8912.3|8911.1|163
1606101900000|2020-11-23 03:25:00|8912.7|8911.2|8912.5|8911|8912.9|8911.4|8911.5|8910.3|143
1606102200000|2020-11-23 03:30:00|8912.6|8911.1|8912.5|8911|8913.2|8911.7|8912.2|8910.7|125
1606102500000|2020-11-23 03:35:00|8912.6|8911.1|8914|8912.5|8914.8|8913.7|8912.5|8911|210
1606102800000|2020-11-23 03:40:00|8913.9|8912.4|8913.7|8912.2|8914.3|8913.2|8913.5|8912|102
1606103100000|2020-11-23 03:45:00|8913.6|8912.1|8913.7|8912.2|8914.2|8912.8|8913.2|8911.9|169
1606103400000|2020-11-23 03:50:00|8913.8|8912.3|8914.8|8913.3|8915.1|8914|8913.4|8912.1|194
1606103700000|2020-11-23 03:55:00|8914.9|8913.4|8914.8|8913.9|8916.4|8915.3|8914.6|8913.4|291
1606104000000|2020-11-23 04:00:00|8914.9|8914|8917.1|8915.6|8917.2|8916|8914.8|8913.9|211
1606104300000|2020-11-23 04:05:00|8916.9|8916|8916.5|8915.6|8917.3|8916.4|8916.3|8915.3|161
1606104600000|2020-11-23 04:10:00|8916.4|8915.5|8916.7|8915.8|8917.1|8915.9|8916.3|8915.2|165
1606104900000|2020-11-23 04:15:00|8916.9|8915.4|8915.4|8913.9|8917.5|8916.6|8915.1|8913.8|236
1606105200000|2020-11-23 04:20:00|8915.5|8914|8916.7|8915.2|8916.8|8915.5|8915.1|8913.9|154
1606105500000|2020-11-23 04:25:00|8916.2|8915.3|8916.3|8914.8|8916.8|8915.5|8916.1|8914.8|153
1606105800000|2020-11-23 04:30:00|8916.2|8914.7|8917.5|8916|8917.9|8916.6|8915.7|8914.5|153
1606106100000|2020-11-23 04:35:00|8917.2|8915.7|8917.8|8916.3|8917.9|8916.7|8917.1|8915.6|114
1606106400000|2020-11-23 04:40:00|8917.9|8916.4|8917.6|8916.7|8918|8916.8|8916.8|8915.7|127
1606106700000|2020-11-23 04:45:00|8917.5|8916.6|8916.9|8915.4|8917.9|8916.7|8916.2|8915.2|129
1606107000000|2020-11-23 04:50:00|8916.5|8915.6|8917.3|8915.8|8917.5|8916.3|8916|8914.5|170
1606107300000|2020-11-23 04:55:00|8917.2|8915.7|8917.4|8916.5|8918.2|8916.9|8917|8915.7|134
1606107600000|2020-11-23 05:00:00|8917.7|8916.2|8916.5|8915.6|8917.7|8916.3|8916.1|8915.2|166
1606107900000|2020-11-23 05:05:00|8916.6|8915.7|8916.9|8915.4|8917|8916.1|8916.3|8914.8|155
1606108200000|2020-11-23 05:10:00|8916.7|8915.2|8916.8|8915.3|8917.2|8915.8|8916.4|8914.9|92
1606108500000|2020-11-23 05:15:00|8916.9|8915.4|8916.8|8915.9|8917.1|8916|8916.4|8915.2|103
1606108800000|2020-11-23 05:20:00|8916.9|8916|8916.1|8914.6|8917.2|8916|8916.1|8914.6|113
1606109100000|2020-11-23 05:25:00|8916.2|8914.7|8916.5|8915|8916.6|8915.1|8915.6|8914.2|159
1606109400000|2020-11-23 05:30:00|8916.4|8914.9|8917.1|8916.2|8917.4|8916.2|8916.3|8914.8|166
1606109700000|2020-11-23 05:35:00|8917.2|8916.3|8916.3|8915.4|8917.6|8916.3|8916.3|8915.2|97
1606110000000|2020-11-23 05:40:00|8916.4|8915.5|8915.2|8914.3|8917.3|8916.4|8915.1|8914.2|109
1606110300000|2020-11-23 05:45:00|8915.1|8914.2|8914.9|8914|8915.4|8914.4|8914.5|8913.4|136
1606110600000|2020-11-23 05:50:00|8914.8|8913.9|8913.7|8912.8|8914.9|8914|8913.3|8912|169
1606110900000|2020-11-23 05:55:00|8913.8|8912.9|8912.3|8911.4|8914.3|8913.2|8912.2|8911.1|243
1606111200000|2020-11-23 06:00:00|8912.5|8911|8912.7|8911.2|8913.2|8911.9|8909.9|8908.4|369
1606111500000|2020-11-23 06:05:00|8912.8|8911.3|8912.9|8912|8914|8912.8|8912.4|8911|217
1606111800000|2020-11-23 06:10:00|8913|8912.1|8913|8911.5|8913.7|8912.3|8912.4|8911.1|204
1606112100000|2020-11-23 06:15:00|8912.9|8911.4|8914.4|8913.5|8914.6|8913.6|8912.5|8911.3|186
1606112400000|2020-11-23 06:20:00|8914.5|8913.6|8914.4|8912.9|8914.9|8913.6|8914.2|8912.8|139
1606112700000|2020-11-23 06:25:00|8914.5|8913|8914.9|8914|8915.3|8914.2|8913.7|8912.3|228
1606113000000|2020-11-23 06:30:00|8914.8|8913.9|8914.4|8913.5|8914.9|8914|8914|8912.9|146
1606113300000|2020-11-23 06:35:00|8914.5|8913.6|8914.9|8914|8915.2|8914.3|8914.4|8913.4|173
1606113600000|2020-11-23 06:40:00|8914.8|8913.9|8915.7|8914.2|8915.7|8914.6|8914.2|8913|197
1606113900000|2020-11-23 06:45:00|8915.8|8914.3|8916.2|8914.7|8916.2|8915.1|8915.3|8914.1|205
1606114200000|2020-11-23 06:50:00|8916.3|8914.8|8915.7|8914.8|8916.7|8915.7|8914.8|8913.8|220
1606114500000|2020-11-23 06:55:00|8915.8|8914.9|8916.6|8915.1|8917.9|8916.8|8915.7|8914.5|205
1606114800000|2020-11-23 07:00:00|8916.5|8915|8919.3|8918.4|8919.5|8918.6|8913.9|8912.4|520
1606115100000|2020-11-23 07:05:00|8919.2|8918.3|8920.1|8919.2|8920.5|8919.3|8917.7|8916.7|355
1606115400000|2020-11-23 07:10:00|8920|8919.1|8916.5|8915|8920.7|8919.5|8915.6|8914.2|465
1606115700000|2020-11-23 07:15:00|8916.3|8914.8|8916.9|8916|8917.4|8916.2|8915.4|8914.2|385
1606116000000|2020-11-23 07:20:00|8917|8916.1|8916.3|8915.4|8918.4|8917.1|8915.6|8914.7|269
1606116300000|2020-11-23 07:25:00|8916.5|8915.6|8915.5|8914|8917.3|8916.1|8914.5|8913.3|389
1606116600000|2020-11-23 07:30:00|8915.4|8913.9|8909.8|8908.3|8915.6|8914.5|8909|8908|547
1606116900000|2020-11-23 07:35:00|8909.5|8908.6|8908.1|8907.2|8911.1|8909.9|8907.9|8906.6|434
1606117200000|2020-11-23 07:40:00|8908.3|8906.8|8909.4|8907.9|8910.5|8909.2|8907.5|8906.4|383
1606117500000|2020-11-23 07:45:00|8909.3|8907.8|8907|8906.1|8909.4|8908|8905.7|8904.5|362
1606117800000|2020-11-23 07:50:00|8906.9|8906|8907.2|8906.3|8907.9|8906.8|8905.2|8904|384
1606118100000|2020-11-23 07:55:00|8907.1|8906.2|8904.6|8903.7|8907.4|8906.4|8904.4|8903.2|352
1606118400000|2020-11-23 08:00:00|8905|8903.5|8900.2|8898.7|8906.6|8905.6|8898.5|8897.2|747
1606118700000|2020-11-23 08:05:00|8900.3|8898.8|8897.1|8895.6|8900.8|8899.3|8896.4|8894.9|613
1606119000000|2020-11-23 08:10:00|8897.3|8895.8|8900.2|8896.6|8901.5|8900.1|8896.7|8895.2|649
1606119300000|2020-11-23 08:15:00|8900|8897|8891.6|8890.7|8901.3|8898.9|8890.4|8889.2|707
1606119600000|2020-11-23 08:20:00|8891.7|8890.8|8891.3|8890.4|8892.6|8891.4|8889.2|8887.8|601
1606119900000|2020-11-23 08:25:00|8891.4|8890.5|8889.9|8887.1|8891.4|8890.5|8887.2|8885.8|646
1606120200000|2020-11-23 08:30:00|8890.5|8887.2|8884.4|8882.9|8890.7|8888.2|8883.1|8882.2|849
1606120500000|2020-11-23 08:35:00|8884|8883.1|8880.3|8878.8|8887.5|8886.3|8878.6|8877.5|786
1606120800000|2020-11-23 08:40:00|8879.9|8878.4|8884.1|8883.2|8884.9|8883.9|8876.3|8875.1|713
1606121100000|2020-11-23 08:45:00|8884.4|8882.9|8878.4|8877.5|8885.1|8884.1|8878.2|8877.2|721
1606121400000|2020-11-23 08:50:00|8878.5|8877.6|8877.4|8876.5|8878.9|8877.8|8875.7|8874.7|713
1606121700000|2020-11-23 08:55:00|8877.5|8876.6|8880|8878.5|8881.3|8880.2|8877.4|8876.4|619
1606122000000|2020-11-23 09:00:00|8880.3|8878.8|8876.4|8875.5|8880.5|8879|8874.6|8873.4|828
1606122300000|2020-11-23 09:05:00|8876.5|8875.6|8876.7|8875.8|8879.2|8878.3|8876|8874.6|607
1606122600000|2020-11-23 09:10:00|8876.8|8875.9|8879.3|8877.8|8880.8|8879.6|8875.4|8874.1|684
1606122900000|2020-11-23 09:15:00|8879.5|8878|8882|8881.1|8882.2|8881.1|8877.3|8876.1|733
1606123200000|2020-11-23 09:20:00|8881.8|8880.9|8889.8|8888.3|8890.3|8889|8880.8|8879.9|696
1606123500000|2020-11-23 09:25:00|8889.6|8888.7|8894.1|8888.6|8894.7|8893.2|8888.5|8887.2|750
1606123800000|2020-11-23 09:30:00|8892.2|8888.1|8888.7|8887.2|8892.2|8888.2|8884.8|8883.5|705
1606124100000|2020-11-23 09:35:00|8888.8|8887.3|8891.2|8889.7|8892.6|8891.1|8887.8|8886.9|595
1606124400000|2020-11-23 09:40:00|8891.1|8889.6|8893.7|8892.2|8893.9|8892.4|8887.8|8886.7|658
1606124700000|2020-11-23 09:45:00|8893.8|8892.3|8891.3|8890.4|8898.4|8897.2|8891.2|8890|709
1606125000000|2020-11-23 09:50:00|8891.4|8890.5|8889.2|8887.7|8892.6|8891.7|8888.7|8887.5|620
1606125300000|2020-11-23 09:55:00|8889.3|8887.8|8887.8|8886.3|8889.8|8888.4|8886|8884.5|648
1606125600000|2020-11-23 10:00:00|8887.7|8886.2|8882.6|8881.7|8887.8|8886.3|8882|8880.7|684
1606125900000|2020-11-23 10:05:00|8882.7|8881.8|8883.2|8881.7|8883.5|8882.2|8879.4|8877.9|549
1606126200000|2020-11-23 10:10:00|8883.1|8881.6|8883.4|8881.9|8884.1|8883.1|8880.1|8878.8|506
1606126500000|2020-11-23 10:15:00|8883.6|8882.1|8885.5|8884.6|8887.1|8886|8882.5|8881.2|509
1606126800000|2020-11-23 10:20:00|8885.4|8884.5|8885.1|8884.2|8887.4|8886.2|8884|8882.8|440
1606127100000|2020-11-23 10:25:00|8885.2|8884.3|8886.5|8885|8888.3|8887.1|8885.1|8883.8|364
1606127400000|2020-11-23 10:30:00|8886.6|8885.1|8886.5|8885.6|8889.1|8887.9|8885.4|8884.2|643
1606127700000|2020-11-23 10:35:00|8886.6|8885.7|8885.6|8884.1|8887.9|8886.7|8885.2|8883.8|456
1606128000000|2020-11-23 10:40:00|8885.7|8884.2|8887.8|8886.3|8887.8|8886.3|8881.5|8880.1|803
1606128300000|2020-11-23 10:45:00|8887.7|8886.2|8889.2|8888.3|8889.5|8888.5|8883|8881.5|548
1606128600000|2020-11-23 10:50:00|8889.3|8888.4|8890.4|8888.9|8892.4|8891.1|8889.2|8888.1|662
1606128900000|2020-11-23 10:55:00|8890|8889.1|8899.5|8898.6|8900.4|8898.9|8889.8|8888.6|894
1606129200000|2020-11-23 11:00:00|8899.4|8898.5|8902.1|8900.6|8902.6|8901.1|8893.5|8892.5|905
1606129500000|2020-11-23 11:05:00|8902|8900.5|8902.8|8901.9|8904.8|8903.6|8901.8|8900.3|643
1606129800000|2020-11-23 11:10:00|8902.9|8902|8907|8905.5|8907.4|8906.5|8902.6|8901.7|790
1606130100000|2020-11-23 11:15:00|8907.1|8905.6|8913.3|8911.8|8913.3|8912.1|8907.1|8905.6|769
1606130400000|2020-11-23 11:20:00|8912.8|8911.9|8906.8|8905.9|8914.2|8913|8906.7|8905.2|696
1606130700000|2020-11-23 11:25:00|8906.9|8906|8907.2|8905.7|8907.5|8906.5|8904.7|8903.6|679
1606131000000|2020-11-23 11:30:00|8907.3|8905.8|8911.6|8910.1|8912|8910.8|8907.2|8905.7|693
1606131300000|2020-11-23 11:35:00|8911.3|8910.4|8909.3|8908.4|8913.4|8912.3|8908.8|8907.6|525
1606131600000|2020-11-23 11:40:00|8909.6|8908.1|8905.2|8903.7|8909.9|8908.8|8904.5|8903.2|573
1606131900000|2020-11-23 11:45:00|8905.1|8903.6|8905.2|8904.3|8914.8|8913.3|8903.5|8902.1|850
1606132200000|2020-11-23 11:50:00|8905.4|8904.5|8906.9|8906|8908.2|8907|8905.1|8904.1|548
1606132500000|2020-11-23 11:55:00|8907.1|8905.6|8902.8|8901.3|8907.3|8906.1|8902.3|8900.8|705
1606132800000|2020-11-23 12:00:00|8902.7|8901.2|8902|8901.1|8903.5|8902.2|8900.5|8899.5|726
1606133100000|2020-11-23 12:05:00|8902.1|8901.2|8901.8|8900.3|8906.4|8905.2|8900.1|8898.9|716
1606133400000|2020-11-23 12:10:00|8901.5|8900.6|8901.6|8900.7|8905.5|8904.2|8900.1|8898.9|609
1606133700000|2020-11-23 12:15:00|8901.5|8900.6|8898.7|8897.2|8902.1|8900.8|8898.4|8897.2|432
1606134000000|2020-11-23 12:20:00|8898.6|8897.1|8901.1|8900.2|8901.6|8900.5|8898.6|8897.1|563
1606134300000|2020-11-23 12:25:00|8901.2|8900.3|8899|8897.5|8903.7|8902.5|8898.6|8897.2|491
1606134600000|2020-11-23 12:30:00|8898.9|8897.4|8896.1|8895.2|8899.1|8898.2|8895.1|8894|573
1606134900000|2020-11-23 12:35:00|8896|8895.1|8891|8889.5|8896.7|8895.5|8889.9|8888.7|575
1606135200000|2020-11-23 12:40:00|8890.6|8889.7|8893.5|8892|8894.8|8893.9|8889.6|8888.7|578
1606135500000|2020-11-23 12:45:00|8893.6|8892.1|8890.6|8889.7|8894.7|8893.6|8889.6|8888.5|456
1606135800000|2020-11-23 12:50:00|8890.5|8889.6|8887.9|8887|8891.5|8890.4|8887.1|8886.2|529
1606136100000|2020-11-23 12:55:00|8887.8|8886.9|8887.8|8886.3|8890.8|8889.5|8885.1|8883.9|749
1606136400000|2020-11-23 13:00:00|8887.6|8886.1|8884.9|8883.4|8889.5|8888.3|8884.3|8883.3|741
1606136700000|2020-11-23 13:05:00|8885|8883.5|8887.5|8886.6|8888.4|8887.3|8883.8|8882.9|595
1606137000000|2020-11-23 13:10:00|8887.6|8886.7|8889.3|8887.8|8889.3|8887.8|8885.3|8884.3|596
1606137300000|2020-11-23 13:15:00|8889.2|8887.7|8890.3|8888.8|8891|8890.1|8887.9|8886.9|656
1606137600000|2020-11-23 13:20:00|8890.4|8888.9|8891.3|8890.4|8892.8|8891.7|8889.1|8888|603
1606137900000|2020-11-23 13:25:00|8891.2|8890.3|8891.1|8889.6|8891.8|8890.6|8888.3|8887.2|554
1606138200000|2020-11-23 13:30:00|8891|8889.5|8890|8889.1|8891.7|8890.5|8889.5|8888.4|456
1606138500000|2020-11-23 13:35:00|8889.9|8889|8885.6|8884.7|8890.1|8889.2|8885.5|8884.3|503
1606138800000|2020-11-23 13:40:00|8886|8884.5|8887.7|8886.2|8888.2|8886.8|8883.8|8882.7|820
1606139100000|2020-11-23 13:45:00|8887.6|8886.1|8889.7|8888.2|8889.8|8888.8|8887.3|8886|497
1606139400000|2020-11-23 13:50:00|8889.8|8888.3|8888.5|8887|8890.9|8889.5|8887.2|8886|495
1606139700000|2020-11-23 13:55:00|8888.6|8887.1|8887.6|8886.1|8889.9|8888.6|8886.7|8885.3|621
1606140000000|2020-11-23 14:00:00|8887.7|8886.2|8885.7|8884.8|8888.1|8886.8|8884.2|8883|777
1606140300000|2020-11-23 14:05:00|8885.6|8884.7|8883.7|8882.8|8886|8884.8|8882.7|8881.8|481
1606140600000|2020-11-23 14:10:00|8883.6|8882.7|8886|8885.1|8887|8886.1|8882|8880.8|436
1606140900000|2020-11-23 14:15:00|8886.1|8885.2|8888.2|8887.3|8888.4|8887.4|8883.7|8882.8|471
1606141200000|2020-11-23 14:20:00|8888.1|8887.2|8886.9|8886|8888.9|8888|8885.1|8883.9|496
1606141500000|2020-11-23 14:25:00|8886.8|8885.9|8887.9|8887|8888.8|8887.9|8885.6|8884.5|475
1606141800000|2020-11-23 14:30:00|8888|8887.1|8891|8889.5|8891.4|8890.5|8887.9|8887|523
1606142100000|2020-11-23 14:35:00|8890.9|8889.4|8890.9|8890|8891.5|8890.3|8888.5|8887.3|440
1606142400000|2020-11-23 14:40:00|8891|8890.1|8893.3|8891.8|8894.9|8893.7|8890.2|8889.1|546
1606142700000|2020-11-23 14:45:00|8893.1|8891.6|8892.3|8890.8|8896.4|8895.2|8891.2|8890|1296
1606143000000|2020-11-23 14:50:00|8892.1|8890.6|8888.1|8887.2|8892.1|8890.9|8887.2|8886.2|1217
1606143300000|2020-11-23 14:55:00|8888|8887.1|8889|8888.1|8891.7|8890.4|8887.3|8885.9|991
1606143600000|2020-11-23 15:00:00|8889.1|8888.2|8878.2|8877.3|8890.1|8888.9|8875.3|8874.2|1155
1606143900000|2020-11-23 15:05:00|8878.1|8877.2|8875.8|8874.9|8881.3|8880.4|8875.1|8874.2|1061
1606144200000|2020-11-23 15:10:00|8875.7|8874.8|8873.9|8872.4|8881.2|8880|8872.2|8871.2|979
1606144500000|2020-11-23 15:15:00|8874|8872.5|8869.8|8868.9|8874.6|8873.4|8869.7|8868.8|924
1606144800000|2020-11-23 15:20:00|8869.7|8868.8|8869.4|8868.5|8874.3|8873|8868.5|8867.6|786
1606145100000|2020-11-23 15:25:00|8869.3|8868.4|8875.3|8873.8|8876.8|8875.5|8867.2|8865.9|939
1606145400000|2020-11-23 15:30:00|8874.7|8873.4|8872.2|8871.3|8875|8874.1|8870.6|8869.7|849
1606145700000|2020-11-23 15:35:00|8872|8871.1|8873.9|8873|8874.8|8873.9|8870.4|8869.5|704
1606146000000|2020-11-23 15:40:00|8873.8|8872.9|8875.5|8874.6|8876.8|8875.9|8870.8|8869.7|787
1606146300000|2020-11-23 15:45:00|8875.6|8874.7|8870.7|8869.2|8878|8877.1|8869.5|8868.6|864
1606146600000|2020-11-23 15:50:00|8870.1|8869.1|8878.1|8877.2|8878.4|8877.5|8868.6|8867.7|831
1606146900000|2020-11-23 15:55:00|8878.2|8877.3|8889.3|8887.8|8893|8891.8|8877.9|8876.8|1438
1606147200000|2020-11-23 16:00:00|8889.4|8887.9|8890.3|8889.4|8894.6|8893.6|8887.2|8886.1|1250
1606147500000|2020-11-23 16:05:00|8890.2|8889.3|8895|8894.1|8900.4|8899|8890.2|8889.3|1194
1606147800000|2020-11-23 16:10:00|8894.9|8894|8897.7|8896.2|8900.5|8899.3|8894.1|8893|1027
1606148100000|2020-11-23 16:15:00|8897.4|8896.5|8896.5|8895.6|8899.5|8898.4|8895.6|8894.7|762
1606148400000|2020-11-23 16:20:00|8896.8|8895.3|8893.3|8891.8|8897.2|8895.8|8890.5|8889.3|728
1606148700000|2020-11-23 16:25:00|8893.4|8891.9|8896|8894.5|8897.1|8896|8891.8|8890.8|953
1606149000000|2020-11-23 16:30:00|8895.9|8895|8894.3|8893.4|8897.7|8896.7|8892.7|8891.6|825
1606149300000|2020-11-23 16:35:00|8894.2|8893.3|8894.8|8893.9|8895.8|8894.6|8892.3|8891.1|681
1606149600000|2020-11-23 16:40:00|8894.9|8894|8890.8|8889.9|8896.1|8894.8|8890.3|8889|676
1606149900000|2020-11-23 16:45:00|8890.7|8889.8|8888.8|8887.9|8893|8892|8888.7|8887.7|569
1606150200000|2020-11-23 16:50:00|8888.9|8888|8890.9|8890|8893.9|8892.9|8888.1|8887.2|625
1606150500000|2020-11-23 16:55:00|8890.8|8889.9|8892.9|8892|8894.8|8893.9|8890.2|8889.2|489
1606150800000|2020-11-23 17:00:00|8893|8892.1|8896|8895.1|8897.9|8897|8891.7|8890.8|665
1606151100000|2020-11-23 17:05:00|8895.9|8895|8895.5|8894.6|8899.3|8898.1|8895.2|8894.1|552
1606151400000|2020-11-23 17:10:00|8895.8|8894.9|8896.1|8895.2|8898.1|8897.1|8894.7|8893.6|525
1606151700000|2020-11-23 17:15:00|8896|8895.1|8891.8|8890.9|8896|8895.1|8890.3|8889.4|448
1606152000000|2020-11-23 17:20:00|8891.9|8891|8892.8|8891.9|8894.5|8893.5|8891|8890.1|465
1606152300000|2020-11-23 17:25:00|8892.6|8891.7|8891.4|8890.5|8894.2|8893.3|8890.9|8889.8|508
1606152600000|2020-11-23 17:30:00|8891.6|8890.7|8893.1|8892.2|8894.7|8893.8|8891|8889.9|411
1606152900000|2020-11-23 17:35:00|8893.2|8892.3|8891|8890.1|8893.2|8892.3|8889.2|8888|547
1606153200000|2020-11-23 17:40:00|8891.2|8890.3|8893.7|8892.8|8894.4|8893.4|8890.9|8889.7|525
1606153500000|2020-11-23 17:45:00|8893.9|8893|8893.7|8892.8|8894.1|8893|8891.5|8890.4|403
1606153800000|2020-11-23 17:50:00|8893.6|8892.7|8893.7|8892.8|8894.5|8893.3|8892.9|8891.9|334
1606154100000|2020-11-23 17:55:00|8893.6|8892.7|8895.7|8894.8|8896.3|8895.4|8893.5|8892.6|468
1606154400000|2020-11-23 18:00:00|8895.6|8894.7|8895.3|8894.4|8896.8|8895.6|8894.3|8893.3|402
1606154700000|2020-11-23 18:05:00|8895.4|8894.5|8895.6|8894.7|8896.5|8895.6|8894.2|8893.3|340
1606155000000|2020-11-23 18:10:00|8895.5|8894.6|8898|8897.1|8898.2|8897.3|8893.7|8892.5|385
1606155300000|2020-11-23 18:15:00|8897.9|8897|8896.1|8895.2|8898|8897.1|8895.6|8894.7|318
1606155600000|2020-11-23 18:20:00|8896.3|8895.4|8894.7|8893.8|8896.9|8895.8|8892.7|8891.8|391
1606155900000|2020-11-23 18:25:00|8894.6|8893.7|8897.4|8896.5|8897.7|8896.8|8893.9|8892.7|346
1606156200000|2020-11-23 18:30:00|8897.3|8896.4|8898.2|8897.3|8899.2|8898.3|8896.9|8895.6|304
1606156500000|2020-11-23 18:35:00|8898.1|8897.2|8899|8898.1|8900|8899.1|8897.7|8896.8|304
1606156800000|2020-11-23 18:40:00|8899.1|8898.2|8900|8899.1|8900.6|8899.5|8898|8896.8|291
1606157100000|2020-11-23 18:45:00|8900.1|8899.2|8899.5|8898.6|8900.8|8899.9|8899.4|8898.5|323
1606157400000|2020-11-23 18:50:00|8899.4|8898.5|8898.2|8897.3|8899.6|8898.6|8897|8895.8|223
1606157700000|2020-11-23 18:55:00|8898.1|8897.2|8895.3|8894.4|8898.7|8897.8|8895.2|8894.3|316
1606158000000|2020-11-23 19:00:00|8895.4|8894.5|8895.2|8894.3|8896|8895.1|8894.1|8893.2|427
1606158300000|2020-11-23 19:05:00|8895.1|8894.2|8894.6|8893.7|8895.5|8894.6|8893.7|8892.7|402
1606158600000|2020-11-23 19:10:00|8894.7|8893.8|8893.8|8892.9|8895.3|8894.1|8893.6|8892.6|331
1606158900000|2020-11-23 19:15:00|8893.9|8893|8893.9|8893|8894.3|8893.4|8892.3|8891.3|370
1606159200000|2020-11-23 19:20:00|8894|8893.1|8891.4|8890.5|8894|8893.1|8891.2|8890.3|340
1606159500000|2020-11-23 19:25:00|8891.5|8890.6|8893|8891.5|8893.7|8892.6|8891.4|8890.5|259
1606159800000|2020-11-23 19:30:00|8892.6|8891.7|8891.9|8891|8893.2|8892.1|8891.2|8890.1|294
1606160100000|2020-11-23 19:35:00|8892|8891.1|8892.2|8891.3|8892.5|8891.5|8891.5|8890.4|250
1606160400000|2020-11-23 19:40:00|8892.1|8891.2|8892.1|8891.2|8892.6|8891.4|8891.2|8890.3|235
1606160700000|2020-11-23 19:45:00|8892|8891.1|8891.7|8890.8|8892.4|8891.3|8891.3|8890.4|210
1606161000000|2020-11-23 19:50:00|8891.6|8890.7|8890|8889.1|8892.2|8891.3|8889.2|8888.3|349
1606161300000|2020-11-23 19:55:00|8889.9|8889|8887.6|8886.7|8890.3|8889.2|8887.2|8886.3|574
1606161600000|2020-11-23 20:00:00|8887.7|8886.8|8889|8888.1|8889.4|8888.4|8887.3|8886.2|479
1606161900000|2020-11-23 20:05:00|8889.1|8888.2|8887.9|8887|8889.1|8888.2|8886.5|8885.6|475
1606162200000|2020-11-23 20:10:00|8887.8|8886.9|8887|8886.1|8888.4|8887.4|8886.7|8885.8|346
1606162500000|2020-11-23 20:15:00|8887.2|8886.3|8890.1|8889.2|8891.6|8890.7|8887.2|8886.2|450
1606162800000|2020-11-23 20:20:00|8890|8889.1|8890.4|8889.5|8890.5|8889.6|8889.1|8887.8|332
1606163100000|2020-11-23 20:25:00|8890.3|8889.4|8889.9|8889|8890.8|8889.6|8889|8887.8|269
1606163400000|2020-11-23 20:30:00|8889.8|8888.9|8889.1|8888.2|8889.9|8889|8888.2|8887|307
1606163700000|2020-11-23 20:35:00|8889.2|8888.3|8888.9|8888|8889.8|8888.8|8888.5|8887.4|321
1606164000000|2020-11-23 20:40:00|8889|8888.1|8888.7|8887.8|8889.2|8888.2|8888.1|8886.9|278
1606164300000|2020-11-23 20:45:00|8888.6|8887.7|8889.1|8887.6|8889.3|8888.3|8887.2|8886|339
1606164600000|2020-11-23 20:50:00|8888.9|8887.4|8889.4|8888.5|8889.7|8888.6|8887.7|8886.6|328
1606164900000|2020-11-23 20:55:00|8889.5|8888.6|8889.7|8888.2|8889.8|8888.8|8888.5|8887.4|359
1606165200000|2020-11-23 21:00:00|8889.5|8888.6|8889.5|8888|8891.5|8890.3|8889.1|8887.7|280
1606165500000|2020-11-23 21:05:00|8889.4|8887.9|8887.9|8886.4|8889.7|8888.5|8887.1|8885.6|257
1606165800000|2020-11-23 21:10:00|8888|8886.5|8887.6|8886.1|8888.6|8887.1|8887.5|8886|170
1606166100000|2020-11-23 21:15:00|8887.7|8886.2|8888|8886.5|8888.7|8887.4|8887|8885.5|169
1606166400000|2020-11-23 21:20:00|8887.7|8886.2|8888|8886.5|8888.1|8886.9|8887.1|8885.6|184
1606166700000|2020-11-23 21:25:00|8887.9|8886.4|8888.5|8887|8888.5|8887.1|8887.4|8885.9|187
1606167000000|2020-11-23 21:30:00|8888.4|8886.9|8888.5|8887|8888.8|8887.6|8887.2|8886.1|129
1606167300000|2020-11-23 21:35:00|8888.2|8887.3|8887.8|8886.3|8888.7|8887.4|8887.3|8886.1|159
1606167600000|2020-11-23 21:40:00|8887.7|8886.2|8887.1|8885.6|8887.8|8886.3|8886.2|8885.1|126
1606167900000|2020-11-23 21:45:00|8887.2|8885.7|8887.7|8886.2|8888|8886.5|8886.8|8885.3|210
1606168200000|2020-11-23 21:50:00|8887.6|8886.1|8887.2|8885.7|8888|8886.5|8886.9|8885.4|177
1606168500000|2020-11-23 21:55:00|8887.1|8885.6|8890.3|8881.2|8891.1|8887.5|8887.1|8879.7|393
1606168800000|2020-11-23 22:00:00|8890.4|8878.4|8889.7|8882.1|8892.7|8883.6|8889.3|8878.1|59
1606169100000|2020-11-23 22:05:00|8892.4|8880.4|8889.2|8882.9|8893.9|8885.3|8889.1|8880.4|183
1606169400000|2020-11-23 22:10:00|8891.9|8884.8|8890.9|8882.4|8896.5|8886.3|8888.9|8878.9|258
1606169700000|2020-11-23 22:15:00|8889.8|8881.6|8889.6|8882.8|8892.6|8885.5|8889.3|8881.1|138
1606170000000|2020-11-23 22:20:00|8889.7|8883.8|8889.4|8881.1|8893.1|8884.7|8888.7|8878.9|226
1606170300000|2020-11-23 22:25:00|8889.5|8881.3|8889.6|8879.7|8892.4|8884.9|8888.8|8878.3|167
1606170600000|2020-11-23 22:30:00|8889.7|8879.8|8891|8880.4|8892.9|8884|8889.4|8877.9|328
1606170900000|2020-11-23 22:35:00|8890.9|8880.5|8889.5|8882.9|8891.9|8884.2|8888.5|8879.8|272
1606171200000|2020-11-23 22:40:00|8889.3|8881.7|8890.2|8881.2|8891.1|8884|8888.2|8880.2|212
1606171500000|2020-11-23 22:45:00|8890.1|8881.7|8889.2|8883|8891.7|8884.6|8888.5|8880.9|325
1606171800000|2020-11-23 22:50:00|8889.1|8882.9|8889|8882.6|8892.6|8884.3|8888.4|8880.4|575
1606172100000|2020-11-23 22:55:00|8889.1|8882.3|8888.3|8882.7|8892|8884.7|8887.9|8880.3|452
1606172400000|2020-11-23 23:00:00|8889.6|8882.6|8888.5|8887|8891.1|8887.9|8886.9|8881.9|486
1606172700000|2020-11-23 23:05:00|8888.4|8886.9|8886.7|8885.2|8889.4|8887.9|8886|8884.5|221
1606173000000|2020-11-23 23:10:00|8886.4|8884.9|8887.6|8886.1|8888.1|8886.6|8886.2|8884.7|155
1606173300000|2020-11-23 23:15:00|8887.7|8886.2|8887.1|8885.6|8888.2|8886.7|8886.1|8884.6|323
1606173600000|2020-11-23 23:20:00|8887|8885.5|8886.3|8884.8|8887.3|8885.8|8884.6|8883.1|468
1606173900000|2020-11-23 23:25:00|8886.4|8884.9|8887.1|8885.6|8887.6|8886.1|8885.9|8884.4|316
1606174200000|2020-11-23 23:30:00|8887.2|8885.7|8886.2|8884.7|8887.5|8886|8885.6|8884.1|275
1606174500000|2020-11-23 23:35:00|8886.1|8884.6|8885.2|8883.7|8886.9|8885.4|8885.1|8883.6|248
1606174800000|2020-11-23 23:40:00|8885.1|8883.6|8886.1|8884.6|8886.3|8885|8884.9|8883.4|235
1606175100000|2020-11-23 23:45:00|8886.2|8884.7|8886.9|8885.4|8887.9|8886.4|8886.1|8884.6|314
1606175400000|2020-11-23 23:50:00|8887|8885.5|8885.5|8884|8888|8886.5|8885.3|8883.8|347
1606175700000|2020-11-23 23:55:00|8885.3|8883.8|8887.2|8885.7|8887.8|8886.5|8885.3|8883.8|354
1606176000000|2020-11-24 00:00:00|8887.3|8885.8|8887.1|8885.6|8889.1|8887.6|8886.2|8884.9|464
1606176300000|2020-11-24 00:05:00|8887.2|8885.7|8888.6|8887.1|8888.9|8887.8|8886.8|8885.3|344
1606176600000|2020-11-24 00:10:00|8888.7|8887.2|8888.3|8886.8|8888.7|8887.4|8887.9|8886.6|214
1606176900000|2020-11-24 00:15:00|8888.4|8886.9|8888.4|8886.9|8889.6|8888.3|8887.5|8886.3|190
1606177200000|2020-11-24 00:20:00|8888.3|8886.8|8889.1|8887.6|8889.2|8887.9|8887.6|8886.3|258
1606177500000|2020-11-24 00:25:00|8889.2|8887.7|8888.3|8886.8|8889.2|8887.7|8887.5|8886|369
1606177800000|2020-11-24 00:30:00|8888.2|8886.7|8885.3|8883.8|8888.5|8887|8885|8883.5|367
1606178100000|2020-11-24 00:35:00|8885.4|8883.9|8885.1|8883.6|8886|8884.9|8884.5|8883.3|309
1606178400000|2020-11-24 00:40:00|8885.2|8883.7|8887.1|8886.2|8887.7|8886.3|8885.2|8883.7|182
1606178700000|2020-11-24 00:45:00|8887.6|8886.1|8887.1|8885.6|8888.3|8887.1|8887|8885.5|253
1606179000000|2020-11-24 00:50:00|8887|8885.5|8886.2|8884.7|8887.3|8885.8|8885.9|8884.4|381
1606179300000|2020-11-24 00:55:00|8885.6|8884.1|8886.2|8884.7|8886.8|8885.4|8885.1|8883.6|292
1606179600000|2020-11-24 01:00:00|8886.3|8884.8|8883.1|8882.2|8886.7|8885.3|8883.1|8881.9|518
1606179900000|2020-11-24 01:05:00|8883.5|8882|8883.9|8882.4|8884.7|8883.2|8882.7|8881.2|438
1606180200000|2020-11-24 01:10:00|8883.8|8882.3|8885.4|8883.9|8885.8|8884.6|8882.6|8881.5|391
1606180500000|2020-11-24 01:15:00|8885.3|8883.8|8886.1|8884.6|8886.6|8885.2|8884.2|8882.7|498
1606180800000|2020-11-24 01:20:00|8886|8884.5|8888.6|8887.1|8888.6|8887.1|8885.5|8884.3|351
1606181100000|2020-11-24 01:25:00|8888.1|8887.2|8887.2|8886.3|8888.6|8887.3|8887|8885.9|382
1606181400000|2020-11-24 01:30:00|8887.6|8886.1|8888.1|8886.6|8888.6|8887.4|8886.8|8885.3|546
1606181700000|2020-11-24 01:35:00|8888|8886.5|8887.1|8885.6|8888.3|8887.1|8886.7|8885.4|470
1606182000000|2020-11-24 01:40:00|8887|8885.5|8887.8|8886.9|8888.5|8887.3|8886.9|8885.4|447
1606182300000|2020-11-24 01:45:00|8888|8886.5|8886.3|8884.8|8888.4|8887|8885.8|8884.4|308
1606182600000|2020-11-24 01:50:00|8886.2|8884.7|8886.4|8885.5|8886.7|8885.5|8885.3|8884|338
1606182900000|2020-11-24 01:55:00|8886.3|8885.4|8885.7|8884.8|8886.9|8885.5|8885.6|8884.2|312
1606183200000|2020-11-24 02:00:00|8885.8|8884.9|8886.1|8885.2|8886.8|8885.5|8885.4|8884.2|429
1606183500000|2020-11-24 02:05:00|8886.6|8885.1|8884.4|8883.5|8886.6|8885.1|8883.2|8882.1|456
1606183800000|2020-11-24 02:10:00|8884.8|8883.3|8883.8|8882.9|8885.9|8884.7|8883.3|8882.1|423
1606184100000|2020-11-24 02:15:00|8883.9|8883|8888.1|8886.6|8888.1|8886.9|8883.8|8882.7|494
1606184400000|2020-11-24 02:20:00|8888.2|8886.7|8889|8888.1|8889.7|8888.5|8887.6|8886.2|446
1606184700000|2020-11-24 02:25:00|8889.3|8887.8|8889.5|8888|8889.6|8888.5|8888.9|8887.5|219
1606185000000|2020-11-24 02:30:00|8889.4|8887.9|8887.7|8886.2|8889.5|8888.1|8887|8885.5|270
1606185300000|2020-11-24 02:35:00|8887.6|8886.1|8887.6|8886.1|8887.8|8886.4|8886.9|8885.7|212
1606185600000|2020-11-24 02:40:00|8887.3|8886.4|8887.6|8886.1|8887.9|8886.7|8886.8|8885.6|204
1606185900000|2020-11-24 02:45:00|8887.4|8885.9|8888.5|8887|8889|8887.5|8887.4|8885.9|322
1606186200000|2020-11-24 02:50:00|8888.6|8887.1|8888.8|8887.9|8889.4|8888.2|8888|8886.7|263
1606186500000|2020-11-24 02:55:00|8888.9|8888|8889.6|8888.1|8889.7|8888.4|8888.7|8887.2|280
1606186800000|2020-11-24 03:00:00|8889|8887.9|8889.5|8888|8889.8|8888.7|8888.7|8887.6|315
1606187100000|2020-11-24 03:05:00|8889.2|8888.3|8888.8|8887.3|8889.7|8888.5|8888.5|8887.3|222
1606187400000|2020-11-24 03:10:00|8889|8887.5|8888.7|8887.2|8889.3|8888.1|8888.2|8887|328
1606187700000|2020-11-24 03:15:00|8888.8|8887.3|8888.5|8887|8889.2|8888|8888.3|8886.9|287
1606188000000|2020-11-24 03:20:00|8888.6|8887.1|8888.1|8886.6|8888.6|8887.1|8887|8885.7|238
1606188300000|2020-11-24 03:25:00|8888.2|8886.7|8887.8|8886.3|8888.7|8887.3|8887.2|8886.1|227
1606188600000|2020-11-24 03:30:00|8887.9|8886.4|8885.9|8884.4|8888.6|8887.2|8885.6|8884.2|342
1606188900000|2020-11-24 03:35:00|8885.8|8884.3|8885.6|8884.7|8886.7|8885.4|8885.5|8884.2|336
1606189200000|2020-11-24 03:40:00|8885.9|8884.4|8885.8|8884.3|8886.3|8885|8885.5|8884.1|190
1606189500000|2020-11-24 03:45:00|8885.7|8884.2|8887.3|8885.8|8888|8886.7|8885.6|8884.2|362
1606189800000|2020-11-24 03:50:00|8887.4|8885.9|8885.8|8884.3|8887.4|8885.9|8885.2|8884|216
1606190100000|2020-11-24 03:55:00|8885.7|8884.2|8885.5|8884|8886.1|8884.7|8885.1|8883.8|182
1606190400000|2020-11-24 04:00:00|8885.6|8884.1|8884.6|8883.1|8886.1|8884.7|8884.2|8883|207
1606190700000|2020-11-24 04:05:00|8884.7|8883.2|8887.2|8885.7|8887.8|8886.3|8884.3|8883|263
1606191000000|2020-11-24 04:10:00|8887.5|8886|8888|8886.5|8888.1|8887|8887.5|8886|155
1606191300000|2020-11-24 04:15:00|8887.9|8886.4|8887.4|8885.9|8888.5|8887.1|8887|8885.8|198
1606191600000|2020-11-24 04:20:00|8887.5|8886|8887.5|8886.6|8888.4|8887.2|8887.1|8885.9|203
1606191900000|2020-11-24 04:25:00|8887.4|8886.5|8887.7|8886.8|8888.2|8887|8887.4|8886.2|169
1606192200000|2020-11-24 04:30:00|8887.8|8886.9|8888.2|8886.7|8888.3|8887.1|8887.4|8886.2|221
1606192500000|2020-11-24 04:35:00|8888.3|8886.8|8888.1|8886.6|8888.6|8887.4|8887.8|8886.4|144
1606192800000|2020-11-24 04:40:00|8888.2|8886.7|8888.5|8887|8888.5|8887.2|8887.2|8885.9|234
1606193100000|2020-11-24 04:45:00|8888.6|8887.1|8889.4|8887.9|8889.6|8888.6|8888.2|8886.9|367
1606193400000|2020-11-24 04:50:00|8889.1|8888.2|8889.2|8888.3|8889.8|8888.6|8888.6|8887.5|164
1606193700000|2020-11-24 04:55:00|8889.3|8888.4|8890.2|8888.7|8890.4|8889.1|8888.9|8887.8|235
1606194000000|2020-11-24 05:00:00|8890.1|8888.6|8887.9|8886.4|8890.2|8888.7|8887.5|8886.2|273
1606194300000|2020-11-24 05:05:00|8887.8|8886.3|8887.5|8886|8888.6|8887.5|8887.4|8885.9|216
1606194600000|2020-11-24 05:10:00|8887.4|8885.9|8888.5|8887|8888.9|8887.8|8887.4|8885.9|257
1606194900000|2020-11-24 05:15:00|8888.4|8886.9|8889.5|8888|8889.8|8888.6|8888.4|8886.9|301
1606195200000|2020-11-24 05:20:00|8889.6|8888.1|8890|8888.5|8891|8889.8|8889.2|8887.8|266
1606195500000|2020-11-24 05:25:00|8889.9|8888.4|8889.3|8887.8|8890.1|8888.6|8888.4|8887.2|252
1606195800000|2020-11-24 05:30:00|8889.5|8888|8888|8887.1|8889.6|8888.3|8887.9|8886.7|330
1606196100000|2020-11-24 05:35:00|8888.3|8886.8|8889.2|8887.7|8889.4|8888.3|8887.6|8886.4|258
1606196400000|2020-11-24 05:40:00|8889.3|8887.8|8889.1|8888.2|8890.3|8889.1|8888.6|8887.4|205
1606196700000|2020-11-24 05:45:00|8889.3|8887.8|8888|8886.5|8889.3|8887.8|8887.2|8885.7|256
1606197000000|2020-11-24 05:50:00|8888.1|8886.6|8889.1|8887.6|8889.8|8888.3|8887.5|8886.1|247
1606197300000|2020-11-24 05:55:00|8889|8887.5|8888.1|8886.6|8889.8|8888.4|8888|8886.6|331
1606197600000|2020-11-24 06:00:00|8887.7|8886.8|8886.2|8885.3|8888.1|8886.8|8885.8|8884.7|248
1606197900000|2020-11-24 06:05:00|8886.1|8885.2|8886.4|8884.9|8886.9|8885.9|8885.9|8884.7|188
1606198200000|2020-11-24 06:10:00|8886.3|8884.8|8884|8883.1|8886.9|8885.9|8883.7|8882.5|343
1606198500000|2020-11-24 06:15:00|8883.9|8883|8885.4|8883.9|8885.6|8884.4|8883.9|8882.7|234
1606198800000|2020-11-24 06:20:00|8885.5|8884|8886.3|8884.8|8886.7|8885.6|8884.6|8883.5|282
1606199100000|2020-11-24 06:25:00|8886.4|8884.9|8887.5|8886|8887.8|8886.6|8886.2|8884.9|207
1606199400000|2020-11-24 06:30:00|8887.3|8886.4|8889.4|8887.9|8889.6|8888.3|8886.8|8885.6|223
1606199700000|2020-11-24 06:35:00|8889.5|8888|8889.9|8888.4|8890.7|8889.6|8888.9|8887.7|192
1606200000000|2020-11-24 06:40:00|8890|8888.5|8888.2|8887.3|8891.1|8889.8|8887.5|8886.4|296
1606200300000|2020-11-24 06:45:00|8888.1|8887.2|8888.4|8887.5|8889.8|8888.6|8888|8886.8|269
1606200600000|2020-11-24 06:50:00|8888.8|8887.3|8886.8|8885.3|8889.2|8888|8886.3|8885.1|250
1606200900000|2020-11-24 06:55:00|8886.9|8885.4|8886.1|8884.6|8886.9|8885.6|8885.8|8884.3|230
1606201200000|2020-11-24 07:00:00|8886.2|8884.7|8884.1|8882.6|8887.3|8885.8|8883.9|8882.5|346
1606201500000|2020-11-24 07:05:00|8884.2|8882.7|8885.5|8884|8885.5|8884.3|8882.2|8881|315
1606201800000|2020-11-24 07:10:00|8885.4|8883.9|8885.9|8884.4|8886.7|8885.5|8885.2|8883.9|311
1606202100000|2020-11-24 07:15:00|8886.1|8884.6|8884.7|8883.8|8886.1|8884.6|8884.1|8882.9|243
1606202400000|2020-11-24 07:20:00|8884.6|8883.7|8884.7|8883.8|8885|8884|8883.8|8882.6|254
1606202700000|2020-11-24 07:25:00|8884.6|8883.7|8887.1|8885.6|8887.1|8885.7|8884.6|8883.5|331
1606203000000|2020-11-24 07:30:00|8887|8885.5|8878.8|8877.3|8887.2|8886.1|8878.3|8877.1|511
1606203300000|2020-11-24 07:35:00|8878.7|8877.2|8877.7|8876.8|8879|8877.7|8877.4|8876.3|340
1606203600000|2020-11-24 07:40:00|8877.9|8877|8882.4|8881.5|8882.6|8881.7|8876.9|8875.8|480
1606203900000|2020-11-24 07:45:00|8882.5|8881.6|8887.9|8887|8888.7|8887.5|8882.3|8881.1|515
1606204200000|2020-11-24 07:50:00|8888|8887.1|8885.7|8884.8|8889.3|8888.1|8885.4|8884.4|413
1606204500000|2020-11-24 07:55:00|8886.1|8884.6|8883.1|8881.6|8887.1|8886|8882.3|8881.3|441
1606204800000|2020-11-24 08:00:00|8882.8|8881.3|8883.5|8882.6|8886.6|8885.3|8880.6|8879.3|840
1606205100000|2020-11-24 08:05:00|8884|8882.5|8884.7|8883.8|8886.8|8885.4|8882.9|8881.9|906
1606205400000|2020-11-24 08:10:00|8885|8883.5|8880.7|8879.2|8885.4|8884|8879.4|8878.3|863
1606205700000|2020-11-24 08:15:00|8880.8|8879.3|8882.8|8881.3|8882.8|8881.3|8878.1|8876.8|837
1606206000000|2020-11-24 08:20:00|8882.9|8881.4|8877|8876.1|8883.7|8882.6|8876.5|8875.5|714
1606206300000|2020-11-24 08:25:00|8877.2|8875.7|8881.9|8880.4|8883.9|8882.8|8876.2|8875|750
1606206600000|2020-11-24 08:30:00|8881.8|8880.3|8884|8882.5|8885.8|8884.5|8881.4|8880.3|759
1606206900000|2020-11-24 08:35:00|8883.9|8882.4|8882.3|8880.8|8885.1|8883.9|8879.6|8878.1|671
1606207200000|2020-11-24 08:40:00|8882.4|8880.9|8886.2|8885.3|8886.8|8885.5|8881.1|8879.9|762
1606207500000|2020-11-24 08:45:00|8886.4|8884.9|8884.1|8883.2|8886.7|8885.4|8883.4|8882.1|598
1606207800000|2020-11-24 08:50:00|8884|8883.1|8879.1|8878.2|8886.1|8884.9|8879.1|8877.9|732
1606208100000|2020-11-24 08:55:00|8879.2|8878.3|8879.4|8876.9|8882.1|8880.8|8878.9|8876.9|663
1606208400000|2020-11-24 09:00:00|8878.9|8876.6|8879.1|8878.2|8881.7|8880.2|8878|8875.3|685
1606208700000|2020-11-24 09:05:00|8879|8878.1|8877.8|8876.3|8880.8|8879.6|8877.4|8876|550
1606209000000|2020-11-24 09:10:00|8877.7|8876.2|8876|8875.1|8878|8876.8|8875.6|8874.4|518
1606209300000|2020-11-24 09:15:00|8876.2|8874.7|8879.4|8877.9|8879.8|8878.3|8875.1|8873.7|497
1606209600000|2020-11-24 09:20:00|8879.1|8878.2|8881.8|8880.3|8883.3|8882.1|8878.8|8877.5|558
1606209900000|2020-11-24 09:25:00|8881.5|8880.6|8885.2|8883.7|8886.3|8885.2|8880.8|8879.5|591
1606210200000|2020-11-24 09:30:00|8884.8|8883.9|8887.8|8886.3|8888.4|8887.4|8882.6|8881.5|620
1606210500000|2020-11-24 09:35:00|8887.4|8886.5|8890.8|8889.9|8892|8890.9|8886.8|8885.7|575
1606210800000|2020-11-24 09:40:00|8890.9|8890|8890.5|8889|8890.9|8890|8886.8|8885.5|722
1606211100000|2020-11-24 09:45:00|8890.3|8888.8|8893.8|8892.9|8898.7|8897.4|8889.3|8888|662
1606211400000|2020-11-24 09:50:00|8893.6|8892.7|8895.4|8894.5|8895.8|8894.6|8893|8891.8|498
1606211700000|2020-11-24 09:55:00|8895.5|8894.6|8893.7|8892.2|8896.7|8895.3|8893.1|8891.7|689
1606212000000|2020-11-24 10:00:00|8893.5|8892|8892.6|8891.7|8893.7|8892.4|8891.4|8890.5|496
1606212300000|2020-11-24 10:05:00|8892.5|8891.6|8892.7|8891.8|8894.1|8893.2|8891.6|8890.7|485
1606212600000|2020-11-24 10:10:00|8892.8|8891.9|8894.2|8892.7|8896.3|8895.1|8892.4|8891.3|534
1606212900000|2020-11-24 10:15:00|8894.1|8893.2|8898.6|8897.1|8901.4|8899.9|8892.4|8891.5|550
1606213200000|2020-11-24 10:20:00|8898.4|8896.9|8902.1|8901.2|8902.4|8901.2|8895.8|8894.7|640
1606213500000|2020-11-24 10:25:00|8902.5|8901|8904.6|8903.1|8910.1|8908.6|8900.5|8899|801
1606213800000|2020-11-24 10:30:00|8904.5|8903|8898.2|8896.7|8907.4|8905.9|8897.8|8896.7|725
1606214100000|2020-11-24 10:35:00|8898|8897.1|8897.3|8895.8|8900.1|8898.9|8897.2|8895.8|616
1606214400000|2020-11-24 10:40:00|8897|8896.1|8900.5|8899|8902|8900.7|8896.8|8895.3|670
1606214700000|2020-11-24 10:45:00|8900.4|8898.9|8898.6|8897.1|8900.6|8899.1|8897.9|8896.7|557
1606215000000|2020-11-24 10:50:00|8898.7|8897.2|8896.3|8894.8|8899|8897.9|8896|8894.7|636
1606215300000|2020-11-24 10:55:00|8896.2|8894.7|8894.7|8893.2|8897.7|8896.6|8893.9|8892.6|574
1606215600000|2020-11-24 11:00:00|8894.3|8892.8|8896.1|8894.6|8896.7|8895.4|8892.2|8890.8|647
1606215900000|2020-11-24 11:05:00|8896|8894.5|8894.2|8892.7|8897|8895.7|8892.8|8891.8|498
1606216200000|2020-11-24 11:10:00|8893.8|8892.9|8893.4|8891.9|8895.6|8894.3|8891.6|8890.5|511
1606216500000|2020-11-24 11:15:00|8892.9|8892|8899.1|8897.6|8899.2|8897.7|8892.8|8891.5|545
1606216800000|2020-11-24 11:20:00|8899.2|8897.7|8898.8|8897.9|8901.2|8899.8|8896.8|8895.6|744
1606217100000|2020-11-24 11:25:00|8898.9|8897.4|8898.3|8896.8|8902.2|8901.1|8897.4|8896|885
1606217400000|2020-11-24 11:30:00|8898.4|8896.9|8898.3|8897.4|8901.2|8900.1|8893.9|8892.8|860
1606217700000|2020-11-24 11:35:00|8898.4|8897.5|8899.4|8898.5|8899.9|8898.6|8897.7|8896.5|531
1606218000000|2020-11-24 11:40:00|8899.5|8898.6|8897.1|8895.6|8900.4|8899.1|8895.6|8894.4|541
1606218300000|2020-11-24 11:45:00|8896.8|8895.9|8896.3|8894.8|8897|8895.9|8891|8890.1|676
1606218600000|2020-11-24 11:50:00|8896.4|8894.9|8892.4|8891.5|8897.5|8896.3|8891.6|8890.5|584
1606218900000|2020-11-24 11:55:00|8892.2|8891.3|8897.9|8897|8898.1|8897|8892|8891|577
1606219200000|2020-11-24 12:00:00|8898.1|8897.2|8896.2|8894.7|8899.2|8897.8|8894|8892.9|761
1606219500000|2020-11-24 12:05:00|8896.1|8894.6|8894.3|8893.4|8896.3|8895.2|8892.7|8891.5|574
1606219800000|2020-11-24 12:10:00|8894.4|8893.5|8899.1|8897.6|8899.3|8898|8893.6|8892.4|524
1606220100000|2020-11-24 12:15:00|8899.2|8897.7|8902.1|8901.2|8902.6|8901.5|8896.3|8895.3|528
1606220400000|2020-11-24 12:20:00|8902.4|8900.9|8905.4|8904.5|8905.9|8904.6|8902.1|8900.8|597
1606220700000|2020-11-24 12:25:00|8905.3|8904.4|8906.1|8904.6|8907.3|8905.8|8902.5|8901|768
1606221000000|2020-11-24 12:30:00|8906.2|8904.7|8908.2|8906.7|8908.6|8907.4|8903.8|8902.9|622
1606221300000|2020-11-24 12:35:00|8907.7|8906.8|8902.8|8901.3|8909.7|8908.5|8902.5|8901.3|635
1606221600000|2020-11-24 12:40:00|8902.9|8901.4|8904.7|8903.8|8905.8|8904.3|8901.2|8900|571
1606221900000|2020-11-24 12:45:00|8904.9|8903.4|8905|8904.1|8905.9|8904.9|8902.1|8901|618
1606222200000|2020-11-24 12:50:00|8904.9|8904|8908.5|8907.6|8908.8|8907.7|8903.1|8902|550
1606222500000|2020-11-24 12:55:00|8908.7|8907.8|8908.4|8906.9|8911.8|8910.6|8906.2|8905|732
1606222800000|2020-11-24 13:00:00|8908.3|8906.8|8905.8|8904.3|8908.7|8907.5|8904.8|8903.6|676
1606223100000|2020-11-24 13:05:00|8905.9|8904.4|8904.2|8903.3|8906.9|8905.6|8902.1|8901|586
1606223400000|2020-11-24 13:10:00|8904.3|8903.4|8901.5|8900|8904.7|8903.5|8900.7|8899.6|556
1606223700000|2020-11-24 13:15:00|8901.6|8900.1|8902.8|8901.9|8903.6|8902.1|8901.5|8900.1|520
1606224000000|2020-11-24 13:20:00|8902.7|8901.8|8902.9|8902|8903.8|8902.6|8902.1|8901.1|512
1606224300000|2020-11-24 13:25:00|8903|8902.1|8903.5|8902|8904.4|8903.2|8901.8|8900.8|480
1606224600000|2020-11-24 13:30:00|8903|8902.1|8901.5|8900.6|8904.3|8903.2|8901.5|8900.4|410
1606224900000|2020-11-24 13:35:00|8901.6|8900.7|8905.6|8904.1|8905.7|8904.5|8901.4|8900.2|449
1606225200000|2020-11-24 13:40:00|8905.7|8904.2|8903|8902.1|8907.1|8905.9|8901.6|8900.1|702
1606225500000|2020-11-24 13:45:00|8902.9|8902|8903.9|8903|8905.5|8904.6|8900.4|8899.1|653
1606225800000|2020-11-24 13:50:00|8904|8903.1|8902.6|8901.7|8905.2|8903.8|8902.4|8901.1|549
1606226100000|2020-11-24 13:55:00|8902.7|8901.8|8906.4|8904.9|8907.4|8905.9|8901.3|8900.1|910
1606226400000|2020-11-24 14:00:00|8906.3|8904.8|8911.7|8910.8|8914.2|8912.7|8904.2|8903|1122
1606226700000|2020-11-24 14:05:00|8912.2|8910.7|8909.9|8908.4|8912.3|8911.2|8905|8903.5|992
1606227000000|2020-11-24 14:10:00|8910|8908.5|8908.4|8906.9|8910.8|8909.5|8906.5|8905|937
1606227300000|2020-11-24 14:15:00|8908.5|8907|8908.9|8908|8910.2|8908.8|8908.1|8906.8|668
1606227600000|2020-11-24 14:20:00|8909.2|8907.7|8906.1|8904.6|8910.1|8908.8|8905.8|8904.6|508
1606227900000|2020-11-24 14:25:00|8906|8904.5|8904.8|8903.3|8908|8906.5|8903.6|8902.1|754
1606228200000|2020-11-24 14:30:00|8904.7|8903.2|8903.4|8901.9|8907.5|8906.2|8901.2|8899.8|812
1606228500000|2020-11-24 14:35:00|8903.3|8901.8|8903.5|8902.6|8906.4|8905.2|8902.8|8901.7|792
1606228800000|2020-11-24 14:40:00|8903.4|8902.5|8898.7|8897.8|8905|8903.9|8898.5|8897.4|840
1606229100000|2020-11-24 14:45:00|8899|8897.5|8900.9|8900|8902.4|8901|8898.1|8897|818
1606229400000|2020-11-24 14:50:00|8901.1|8899.6|8898.9|8897.4|8902.4|8901.2|8897.7|8896.8|852
1606229700000|2020-11-24 14:55:00|8898.8|8897.3|8904.7|8901.1|8906.9|8905.4|8898.7|8897.3|819
1606230000000|2020-11-24 15:00:00|8904.2|8901.6|8905.6|8904.1|8906.4|8905.2|8901.5|8900.5|854
1606230300000|2020-11-24 15:05:00|8905.7|8904.2|8907.8|8906.3|8907.9|8906.4|8901.1|8899.8|850
1606230600000|2020-11-24 15:10:00|8907.7|8906.8|8902.7|8901.2|8908.7|8907.5|8902.4|8901.2|771
1606230900000|2020-11-24 15:15:00|8902.3|8901.4|8907.6|8906.7|8908.1|8907|8902|8901.1|684
1606231200000|2020-11-24 15:20:00|8907.7|8906.8|8905.3|8904.4|8908|8906.9|8904.2|8903.2|559
1606231500000|2020-11-24 15:25:00|8905.6|8904.7|8905.6|8904.1|8906.4|8905.4|8903.2|8902.3|801
1606231800000|2020-11-24 15:30:00|8905.5|8904|8901.2|8900.3|8906.8|8905.7|8899.6|8898.5|810
1606232100000|2020-11-24 15:35:00|8901|8900.1|8901.2|8899.7|8902.1|8901.1|8896.3|8895.1|775
1606232400000|2020-11-24 15:40:00|8901.1|8899.6|8893.7|8892.2|8902.1|8900.7|8893.1|8891.9|894
1606232700000|2020-11-24 15:45:00|8893.6|8892.1|8890.3|8889.4|8896.7|8895.5|8889.9|8888.7|808
1606233000000|2020-11-24 15:50:00|8890.2|8889.3|8895.3|8894.4|8896.2|8894.9|8890|8889.1|868
1606233300000|2020-11-24 15:55:00|8895.2|8894.3|8891|8890.1|8895.3|8894.3|8889.9|8888.8|819
1606233600000|2020-11-24 16:00:00|8891.1|8890.2|8890.3|8889.4|8891.6|8890.5|8885.6|8884.7|825
1606233900000|2020-11-24 16:05:00|8890.4|8889.5|8894.1|8893.2|8894.4|8893.5|8889.2|8888|633
1606234200000|2020-11-24 16:10:00|8894|8893.1|8897.3|8896.4|8897.5|8896.6|8893.5|8892.6|520
1606234500000|2020-11-24 16:15:00|8897.4|8896.5|8895|8894.1|8898.1|8897.1|8894|8892.9|641
1606234800000|2020-11-24 16:20:00|8895.1|8894.2|8897.2|8896.3|8898.1|8897.2|8895|8893.9|538
1606235100000|2020-11-24 16:25:00|8897.3|8896.4|8898.3|8897.4|8900.1|8898.9|8896.8|8895.7|657
1606235400000|2020-11-24 16:30:00|8898.1|8897.2|8896.9|8896|8898.6|8897.6|8894.7|8893.8|716
1606235700000|2020-11-24 16:35:00|8896.7|8895.8|8898.6|8897.7|8900.5|8899.6|8896.4|8895.5|510
1606236000000|2020-11-24 16:40:00|8898.7|8897.8|8899.3|8898.4|8900.2|8899.1|8896.8|8895.9|614
1606236300000|2020-11-24 16:45:00|8898.9|8898|8898.2|8897.3|8901.2|8900.3|8897.7|8896.5|650
1606236600000|2020-11-24 16:50:00|8898|8897.1|8895.9|8895|8898.9|8897.9|8894.6|8893.5|627
1606236900000|2020-11-24 16:55:00|8895.8|8894.9|8895.7|8894.2|8897.7|8896.5|8895|8893.6|632
1606237200000|2020-11-24 17:00:00|8895.4|8894.5|8895.3|8894.4|8896.9|8895.7|8894|8893.1|589
1606237500000|2020-11-24 17:05:00|8895.2|8894.3|8894.8|8893.9|8896.1|8895|8893.3|8892.4|476
1606237800000|2020-11-24 17:10:00|8894.9|8894|8898.4|8897.5|8898.8|8897.9|8894.3|8893.4|396
1606238100000|2020-11-24 17:15:00|8898.5|8897.6|8895.7|8894.8|8898.7|8897.8|8895.6|8894.4|414
1606238400000|2020-11-24 17:20:00|8895.6|8894.7|8897.3|8896.4|8897.6|8896.5|8893.8|8892.9|374
1606238700000|2020-11-24 17:25:00|8897.2|8896.3|8898.5|8897.6|8899|8898.1|8896.9|8896|367
1606239000000|2020-11-24 17:30:00|8898.6|8897.7|8900.4|8899.5|8900.7|8899.8|8898.2|8897.3|410
1606239300000|2020-11-24 17:35:00|8900.5|8899.6|8902.4|8900.9|8903.1|8902.2|8899.9|8899|482
1606239600000|2020-11-24 17:40:00|8902.5|8901|8899.7|8898.8|8903.5|8902.3|8899.3|8898.1|512
1606239900000|2020-11-24 17:45:00|8899.5|8898.6|8899.9|8899|8900.2|8899.3|8897.7|8896.6|515
1606240200000|2020-11-24 17:50:00|8899.8|8898.9|8899.2|8898.3|8900.3|8899.3|8898.1|8897|377
1606240500000|2020-11-24 17:55:00|8899.1|8898.2|8898.7|8897.2|8900.3|8899.4|8897.7|8896.5|505
1606240800000|2020-11-24 18:00:00|8898.4|8897.5|8896.7|8895.8|8899.1|8898.1|8895.3|8894.4|412
1606241100000|2020-11-24 18:05:00|8896.6|8895.7|8897.5|8896.6|8898|8897|8895.1|8894.1|384
1606241400000|2020-11-24 18:10:00|8897.6|8896.7|8896.3|8895.4|8898.4|8897.5|8895.7|8894.8|378
1606241700000|2020-11-24 18:15:00|8896.2|8895.3|8893|8892.1|8897.6|8896.4|8892.6|8891.7|420
1606242000000|2020-11-24 18:20:00|8892.9|8892|8896|8895.1|8896.1|8895.2|8892.9|8892|335
1606242300000|2020-11-24 18:25:00|8896.1|8895.2|8893.6|8892.7|8897.2|8896.3|8893.4|8892.5|398
1606242600000|2020-11-24 18:30:00|8893.8|8892.9|8895.5|8894.6|8896.9|8895.7|8893.6|8892.7|366
1606242900000|2020-11-24 18:35:00|8895.6|8894.7|8892.5|8891.6|8895.7|8894.8|8891.8|8890.7|364
1606243200000|2020-11-24 18:40:00|8892.9|8891.4|8894.3|8893.4|8894.7|8893.8|8892.1|8890.9|507
1606243500000|2020-11-24 18:45:00|8894.2|8893.3|8893.7|8892.8|8894.7|8893.7|8892.6|8891.4|381
1606243800000|2020-11-24 18:50:00|8893.8|8892.9|8891.9|8891|8894.3|8893.2|8891|8890|334
1606244100000|2020-11-24 18:55:00|8892.1|8891.2|8892.3|8891.4|8892.9|8891.9|8891.3|8890.2|282
1606244400000|2020-11-24 19:00:00|8892.6|8891.7|8892.6|8891.7|8893.7|8892.6|8891.5|8890.4|284
1606244700000|2020-11-24 19:05:00|8892.7|8891.8|8892.5|8891|8893.3|8892.3|8891.7|8890.8|277
1606245000000|2020-11-24 19:10:00|8892.6|8891.1|8891.6|8890.7|8893.1|8891.9|8891.2|8890|210
1606245300000|2020-11-24 19:15:00|8891.7|8890.8|8893|8892.1|8893.4|8892.3|8891|8889.8|290
1606245600000|2020-11-24 19:20:00|8893.1|8892.2|8895.3|8893.8|8895.4|8894.3|8892.8|8891.7|258
1606245900000|2020-11-24 19:25:00|8895.2|8893.7|8896.8|8895.9|8896.9|8895.9|8894.4|8893.5|266
1606246200000|2020-11-24 19:30:00|8896.7|8895.8|8897.7|8896.8|8898|8896.9|8896.1|8895.1|337
1606246500000|2020-11-24 19:35:00|8897.6|8896.7|8897.1|8896.2|8898.3|8897.4|8896.9|8895.8|313
1606246800000|2020-11-24 19:40:00|8897.2|8896.3|8898.6|8897.7|8898.6|8897.7|8896.4|8895.3|280
1606247100000|2020-11-24 19:45:00|8898.5|8897.6|8900.4|8899.5|8900.8|8899.8|8898.4|8897.3|261
1606247400000|2020-11-24 19:50:00|8900.3|8899.4|8900.7|8899.2|8901.4|8900.4|8900.1|8898.9|184
1606247700000|2020-11-24 19:55:00|8900.8|8899.3|8900.8|8899.9|8902.4|8901.5|8900.2|8899.2|368
1606248000000|2020-11-24 20:00:00|8901|8900.1|8900.2|8899.3|8901.6|8900.6|8899.8|8898.8|311
1606248300000|2020-11-24 20:05:00|8900.1|8899.2|8897.8|8896.9|8902|8900.8|8896.6|8895.7|407
1606248600000|2020-11-24 20:10:00|8897.1|8896.2|8899.4|8897.9|8900.6|8899.7|8896.6|8895.7|365
1606248900000|2020-11-24 20:15:00|8899.1|8898.2|8900.7|8899.8|8901.5|8900.2|8899.1|8897.8|371
1606249200000|2020-11-24 20:20:00|8901|8899.5|8899.4|8898.5|8901|8899.7|8898.6|8897.4|279
1606249500000|2020-11-24 20:25:00|8899.5|8898.6|8900.8|8899.9|8902.4|8901.3|8899.1|8898.2|494
1606249800000|2020-11-24 20:30:00|8900.7|8899.8|8900.8|8899.9|8901.3|8900.1|8900.2|8899|317
1606250100000|2020-11-24 20:35:00|8901.1|8900.2|8901.5|8900.6|8901.7|8900.7|8900.9|8899.8|305
1606250400000|2020-11-24 20:40:00|8901.8|8900.3|8900.7|8899.8|8902.1|8901|8900.6|8899.6|294
1606250700000|2020-11-24 20:45:00|8900.6|8899.7|8900.3|8899.4|8900.9|8899.9|8900|8898.8|281
1606251000000|2020-11-24 20:50:00|8900.5|8899.6|8900.7|8899.8|8901.2|8900.3|8899.3|8898.3|327
1606251300000|2020-11-24 20:55:00|8900.6|8899.7|8900.8|8899.9|8902.6|8901.5|8900.4|8899.5|457
1606251600000|2020-11-24 21:00:00|8900.6|8899.7|8899.4|8897.9|8902.6|8901.4|8899.3|8897.8|454
1606251900000|2020-11-24 21:05:00|8899.2|8897.7|8899.7|8898.2|8900.8|8899.3|8898.8|8897.3|290
1606252200000|2020-11-24 21:10:00|8899.5|8898.6|8899.1|8897.6|8899.9|8898.7|8897.6|8896.1|272
1606252500000|2020-11-24 21:15:00|8899.2|8897.7|8900.4|8898.9|8900.9|8899.6|8898.9|8897.6|157
1606252800000|2020-11-24 21:20:00|8900.5|8899|8901.2|8899.7|8901.5|8900.3|8900.2|8898.9|160
1606253100000|2020-11-24 21:25:00|8901.1|8899.6|8901.5|8900|8902|8900.9|8900.3|8898.8|210
1606253400000|2020-11-24 21:30:00|8901|8900.1|8899.8|8898.9|8901.6|8900.3|8899.8|8898.7|168
1606253700000|2020-11-24 21:35:00|8900.2|8898.7|8899.5|8898|8900.7|8899.2|8899.2|8897.7|167
1606254000000|2020-11-24 21:40:00|8899.2|8898.3|8898.5|8897.6|8899.6|8898.5|8898.3|8897.1|142
1606254300000|2020-11-24 21:45:00|8898.8|8897.3|8900.5|8899|8900.7|8899.2|8898.8|8897.3|235
1606254600000|2020-11-24 21:50:00|8900.6|8899.1|8900.4|8898.9|8901.8|8900.3|8899.6|8897.8|453
1606254900000|2020-11-24 21:55:00|8900.7|8898.5|8903.8|8895.9|8903.8|8900|8900.2|8895.9|385
1606255200000|2020-11-24 22:00:00|8903.9|8892.4|8905.6|8897.8|8906.2|8897.8|8903.3|8892.4|106
1606255500000|2020-11-24 22:05:00|8906.9|8897.6|8905.2|8899.3|8908.3|8899.8|8904.4|8893.6|287
1606255800000|2020-11-24 22:10:00|8905.1|8899.2|8904.2|8899|8907.2|8900.1|8903.4|8897.3|322
1606256100000|2020-11-24 22:15:00|8904.3|8898.4|8903.1|8899.6|8905.2|8900.1|8902.7|8897.4|248
1606256400000|2020-11-24 22:20:00|8903|8899.5|8903.6|8899.4|8904.3|8900.1|8902.5|8899.1|148
1606256700000|2020-11-24 22:25:00|8903.5|8899.5|8903.5|8899.5|8904.1|8900.1|8902.8|8899.1|147
1606257000000|2020-11-24 22:30:00|8903.3|8899.6|8903.9|8900.3|8907|8901|8903.2|8899.2|224
1606257300000|2020-11-24 22:35:00|8904|8900.1|8903.9|8900.5|8905.1|8901.9|8903.4|8899.8|173
1606257600000|2020-11-24 22:40:00|8904.2|8900.4|8904.4|8900.1|8904.6|8901.1|8903.7|8899.7|178
1606257900000|2020-11-24 22:45:00|8904.3|8900.2|8903.9|8900.1|8904.5|8901.1|8903.4|8899.3|303
1606258200000|2020-11-24 22:50:00|8903.8|8900.2|8904|8901|8904.6|8901.4|8903.5|8899.4|329
1606258500000|2020-11-24 22:55:00|8904.2|8901.1|8905.4|8899.6|8906.1|8901.6|8903.4|8897.9|515
1606258800000|2020-11-24 23:00:00|8904.9|8900|8903|8900.6|8905.2|8902|8902.4|8899.2|571
1606259100000|2020-11-24 23:05:00|8902.9|8900.7|8902.8|8901.3|8903.8|8902.1|8901.9|8900.1|299
1606259400000|2020-11-24 23:10:00|8902.9|8901.4|8903|8901.5|8904.3|8902.6|8902|8900|281
1606259700000|2020-11-24 23:15:00|8903.1|8901.6|8902.1|8900.6|8903.7|8902.2|8901.5|8900|206
1606260000000|2020-11-24 23:20:00|8902.2|8900.7|8901.9|8900.4|8902.9|8901.4|8901.4|8899.9|238
1606260300000|2020-11-24 23:25:00|8901.8|8900.3|8902.6|8901.1|8902.8|8901.4|8901.4|8899.9|369
1606260600000|2020-11-24 23:30:00|8902.5|8901|8903|8901.5|8903.6|8902.1|8902.4|8900.9|289
1606260900000|2020-11-24 23:35:00|8903.1|8901.6|8903.6|8902.1|8904.5|8903|8903.1|8901.6|222
1606261200000|2020-11-24 23:40:00|8903.7|8902.2|8904|8902.5|8904.3|8902.8|8903.6|8902.1|188
1606261500000|2020-11-24 23:45:00|8904.1|8902.6|8903.1|8901.6|8904.1|8902.9|8902.8|8901.5|154
1606261800000|2020-11-24 23:50:00|8903.2|8901.7|8903.6|8902.1|8903.9|8902.4|8902.8|8901.3|195
1606262100000|2020-11-24 23:55:00|8903.5|8902|8904.9|8903.4|8905|8903.5|8903.5|8902|128
1606262400000|2020-11-25 00:00:00|8905|8903.5|8905.4|8903.9|8905.7|8904.4|8904.1|8902.7|276
1606262700000|2020-11-25 00:05:00|8905.5|8904|8906.1|8904.6|8906.1|8905|8904.3|8902.8|419
1606263000000|2020-11-25 00:10:00|8906|8904.5|8904.8|8903.3|8906.6|8905.4|8904.5|8903.3|336
1606263300000|2020-11-25 00:15:00|8904.7|8903.2|8904.8|8903.9|8905.7|8904.5|8904.5|8903.2|354
1606263600000|2020-11-25 00:20:00|8904.7|8903.8|8905.1|8903.6|8905.4|8904.3|8904.4|8903.1|243
1606263900000|2020-11-25 00:25:00|8904.8|8903.9|8904.8|8903.9|8905.5|8904.3|8904.7|8903.5|197
1606264200000|2020-11-25 00:30:00|8904.7|8903.8|8903.9|8902.4|8905.5|8904.3|8903.8|8902.4|255
1606264500000|2020-11-25 00:35:00|8904.1|8902.6|8904.2|8902.7|8904.4|8903.2|8903.7|8902.4|114
1606264800000|2020-11-25 00:40:00|8904.3|8902.8|8906.2|8904.7|8906.3|8905.1|8904|8902.6|232
1606265100000|2020-11-25 00:45:00|8906.1|8904.6|8905.5|8904.6|8906.3|8905.2|8904.9|8903.7|391
1606265400000|2020-11-25 00:50:00|8905.6|8904.7|8903.9|8902.4|8907.1|8906.1|8903.6|8902.1|325
1606265700000|2020-11-25 00:55:00|8903.8|8902.3|8904.5|8903.6|8905.4|8904.1|8903.4|8902.1|508
1606266000000|2020-11-25 01:00:00|8904.6|8903.7|8906.3|8905.4|8907.8|8906.6|8904.5|8903.4|536
1606266300000|2020-11-25 01:05:00|8906.2|8905.3|8907.1|8906.2|8907.9|8906.5|8905.8|8904.6|445
1606266600000|2020-11-25 01:10:00|8907.4|8905.9|8908.5|8907|8908.8|8907.6|8906.8|8905.5|263
1606266900000|2020-11-25 01:15:00|8908.6|8907.1|8908.2|8906.7|8910.5|8909|8907.7|8906.5|403
1606267200000|2020-11-25 01:20:00|8908|8907.1|8908.9|8907.4|8910.3|8908.8|8908|8906.9|353
1606267500000|2020-11-25 01:25:00|8908.8|8907.3|8907.7|8906.2|8909|8907.7|8907.4|8906|235
1606267800000|2020-11-25 01:30:00|8907.6|8906.1|8909.3|8907.8|8909.3|8908|8907.3|8905.8|315
1606268100000|2020-11-25 01:35:00|8909|8907.5|8909.3|8907.8|8909.9|8908.7|8907.9|8906.5|383
1606268400000|2020-11-25 01:40:00|8909.2|8907.7|8909.2|8907.7|8909.7|8908.4|8908.8|8907.3|301
1606268700000|2020-11-25 01:45:00|8909.1|8907.6|8909.3|8907.8|8909.8|8908.3|8908.6|8907.3|273
1606269000000|2020-11-25 01:50:00|8909.2|8907.7|8909.8|8908.3|8910|8908.5|8908.1|8906.6|364
1606269300000|2020-11-25 01:55:00|8909.9|8908.4|8908.2|8906.7|8910.5|8909|8907.8|8906.3|479
1606269600000|2020-11-25 02:00:00|8908.1|8906.6|8909.8|8908.3|8909.9|8908.4|8907.5|8906|442
1606269900000|2020-11-25 02:05:00|8909.9|8908.4|8909.9|8908.4|8910.4|8908.9|8908.8|8907.3|321
1606270200000|2020-11-25 02:10:00|8910|8908.5|8910.6|8909.1|8911|8909.7|8909.3|8907.8|405
1606270500000|2020-11-25 02:15:00|8910.4|8909.5|8910.1|8908.6|8911.5|8910.1|8909.4|8908.3|482
1606270800000|2020-11-25 02:20:00|8909.9|8908.4|8909.5|8908|8910.6|8909.2|8908.8|8907.4|453
1606271100000|2020-11-25 02:25:00|8909.3|8908.4|8909.2|8907.7|8909.8|8908.5|8908.7|8907.4|354
1606271400000|2020-11-25 02:30:00|8909.1|8907.6|8909|8907.5|8909.5|8908|8908.5|8907|302
1606271700000|2020-11-25 02:35:00|8908.9|8907.4|8910.3|8908.8|8910.4|8908.9|8908.7|8907.2|302
1606272000000|2020-11-25 02:40:00|8910.2|8908.7|8912|8910.5|8912.2|8910.7|8909.9|8908.5|185
1606272300000|2020-11-25 02:45:00|8911.9|8910.4|8911.6|8910.1|8912.3|8910.9|8910.9|8909.5|302
1606272600000|2020-11-25 02:50:00|8911.7|8910.2|8911.9|8910.4|8912.5|8911|8911.3|8909.8|311
1606272900000|2020-11-25 02:55:00|8911.7|8910.2|8909.1|8907.6|8912.4|8910.9|8908.7|8907.4|378
1606273200000|2020-11-25 03:00:00|8909.2|8907.7|8909.5|8908|8909.6|8908.4|8906.7|8905.4|302
1606273500000|2020-11-25 03:05:00|8909.6|8908.1|8911.6|8910.1|8911.6|8910.3|8909.3|8907.8|338
1606273800000|2020-11-25 03:10:00|8911.5|8910|8911.5|8910|8912.5|8911.4|8910.9|8909.5|308
1606274100000|2020-11-25 03:15:00|8911.6|8910.1|8914|8912.5|8914.3|8913.1|8911.1|8909.9|267
1606274400000|2020-11-25 03:20:00|8914.1|8912.6|8913.4|8911.9|8914.4|8913.2|8913.1|8911.8|292
1606274700000|2020-11-25 03:25:00|8913.3|8911.8|8912.2|8910.7|8913.5|8912|8911.4|8910|317
1606275000000|2020-11-25 03:30:00|8912.3|8910.8|8913.9|8912.4|8914.3|8912.8|8911.8|8910.5|325
1606275300000|2020-11-25 03:35:00|8913.8|8912.3|8915.3|8914.4|8915.9|8914.6|8913.6|8912.1|245
1606275600000|2020-11-25 03:40:00|8915.4|8914.5|8913.7|8912.2|8915.9|8914.5|8913.3|8911.8|391
1606275900000|2020-11-25 03:45:00|8913.8|8912.3|8914|8912.5|8914.5|8913|8912.9|8911.5|310
1606276200000|2020-11-25 03:50:00|8913.9|8912.4|8913.4|8912.5|8914.8|8913.6|8913.2|8912.1|246
1606276500000|2020-11-25 03:55:00|8913.5|8912.6|8913.5|8912|8914.1|8912.7|8912.8|8911.3|232
1606276800000|2020-11-25 04:00:00|8913.3|8912.4|8914.4|8912.9|8915.1|8913.8|8913.2|8911.9|257
1606277100000|2020-11-25 04:05:00|8914.5|8913|8912.8|8911.3|8914.8|8913.3|8912.8|8911.3|206
1606277400000|2020-11-25 04:10:00|8912.9|8911.4|8914.6|8913.1|8914.6|8913.4|8912.4|8911|252
1606277700000|2020-11-25 04:15:00|8914.7|8913.2|8914.8|8913.3|8914.9|8913.6|8914|8912.6|178
1606278000000|2020-11-25 04:20:00|8914.7|8913.2|8913.9|8912.4|8915.7|8914.3|8913.8|8912.4|316
1606278300000|2020-11-25 04:25:00|8914|8912.5|8914.9|8913.4|8915.6|8914.3|8913.8|8912.3|291
1606278600000|2020-11-25 04:30:00|8914.8|8913.3|8913.7|8912.2|8914.9|8913.4|8912.9|8911.4|224
1606278900000|2020-11-25 04:35:00|8913.6|8912.1|8914.1|8912.6|8914.1|8912.6|8913.1|8911.6|176
1606279200000|2020-11-25 04:40:00|8914|8912.5|8915.3|8913.8|8915.5|8914.2|8913.9|8912.4|218
1606279500000|2020-11-25 04:45:00|8915.2|8913.7|8915.3|8914.4|8916|8914.7|8914.8|8913.4|189
1606279800000|2020-11-25 04:50:00|8915.6|8914.1|8915.4|8913.9|8915.7|8914.2|8914.2|8912.9|189
1606280100000|2020-11-25 04:55:00|8915.3|8913.8|8914.5|8913|8915.3|8914.1|8913.5|8912.1|237
1606280400000|2020-11-25 05:00:00|8914.6|8913.1|8915.9|8914.4|8916|8914.7|8914.1|8912.6|245
1606280700000|2020-11-25 05:05:00|8915.6|8914.7|8915.1|8913.6|8916|8915|8912.9|8911.7|363
1606281000000|2020-11-25 05:10:00|8915|8913.5|8914.8|8913.9|8915.5|8914.1|8914.5|8913.2|264
1606281300000|2020-11-25 05:15:00|8914.7|8913.8|8914.8|8913.9|8915.4|8914|8914.5|8913.4|170
1606281600000|2020-11-25 05:20:00|8914.9|8914|8915.3|8913.8|8916.2|8914.9|8914.7|8913.5|200
1606281900000|2020-11-25 05:25:00|8915.2|8913.7|8916|8914.5|8916.1|8914.9|8914.7|8913.4|226
1606282200000|2020-11-25 05:30:00|8915.7|8914.8|8915.8|8914.3|8916|8914.9|8914.8|8913.5|272
1606282500000|2020-11-25 05:35:00|8915.9|8914.4|8915.9|8915|8916.1|8915|8914.7|8913.7|346
1606282800000|2020-11-25 05:40:00|8915.8|8914.9|8917.6|8916.1|8917.7|8916.4|8915.6|8914.4|274
1606283100000|2020-11-25 05:45:00|8917.7|8916.2|8917|8916.1|8919.4|8918.2|8916.8|8915.6|441
1606283400000|2020-11-25 05:50:00|8916.9|8916|8917.6|8916.1|8918|8916.5|8915|8913.8|552
1606283700000|2020-11-25 05:55:00|8917.2|8916.3|8916.1|8914.6|8917.7|8916.4|8914.6|8913.3|497
1606284000000|2020-11-25 06:00:00|8916.3|8914.8|8917.1|8915.6|8917.7|8916.4|8915.8|8914.5|447
1606284300000|2020-11-25 06:05:00|8917|8915.5|8916.7|8915.2|8917.3|8916.1|8915.1|8913.7|250
1606284600000|2020-11-25 06:10:00|8916.8|8915.3|8915.6|8914.1|8917.5|8916.2|8915.2|8913.9|275
1606284900000|2020-11-25 06:15:00|8915.7|8914.2|8916.6|8915.1|8916.7|8915.3|8914.8|8913.5|307
1606285200000|2020-11-25 06:20:00|8916.7|8915.2|8917.1|8915.6|8918|8916.5|8915.8|8914.6|355
1606285500000|2020-11-25 06:25:00|8917.2|8915.7|8915|8913.5|8917.5|8916.2|8913.9|8912.9|373
1606285800000|2020-11-25 06:30:00|8914.9|8913.4|8913.8|8912.3|8915.2|8913.9|8913.3|8912|320
1606286100000|2020-11-25 06:35:00|8913.7|8912.2|8914.5|8913|8914.6|8913.3|8912.9|8911.7|286
1606286400000|2020-11-25 06:40:00|8914.4|8912.9|8913.4|8912.5|8914.9|8913.4|8912.8|8911.5|289
1606286700000|2020-11-25 06:45:00|8913.5|8912.6|8913.2|8912.3|8914.4|8913.3|8912.5|8911.4|324
1606287000000|2020-11-25 06:50:00|8913.8|8912.2|8911.6|8910.7|8913.9|8912.7|8911.6|8910.2|286
1606287300000|2020-11-25 06:55:00|8911.7|8910.8|8909.7|8908.2|8913.6|8912.4|8909.4|8908|454
1606287600000|2020-11-25 07:00:00|8909.8|8908.3|8905|8903.5|8909.8|8908.4|8904.8|8903.4|575
1606287900000|2020-11-25 07:05:00|8905.2|8903.7|8908.9|8907.4|8908.9|8907.5|8904.6|8903.4|450
1606288200000|2020-11-25 07:10:00|8908.8|8907.3|8911.5|8910.6|8911.9|8910.8|8907.5|8906.1|425
1606288500000|2020-11-25 07:15:00|8911.3|8910.4|8908.7|8907.2|8911.5|8910.4|8908.4|8906.9|400
1606288800000|2020-11-25 07:20:00|8908.4|8907.5|8905.6|8904.1|8909.7|8908.4|8905.5|8904|434
1606289100000|2020-11-25 07:25:00|8905.5|8904|8905.5|8904|8906|8904.8|8904.7|8903.5|320
1606289400000|2020-11-25 07:30:00|8905.4|8903.9|8906.1|8905.2|8906.7|8905.5|8904.5|8903.3|350
1606289700000|2020-11-25 07:35:00|8906.4|8904.9|8908.3|8906.8|8910.3|8909.1|8903.3|8901.9|726
1606290000000|2020-11-25 07:40:00|8908.2|8906.7|8908.1|8906.6|8909.5|8908.3|8906.4|8904.9|579
1606290300000|2020-11-25 07:45:00|8908|8906.5|8903.4|8901.9|8908.1|8906.9|8902.7|8901.2|630
1606290600000|2020-11-25 07:50:00|8903.6|8902.1|8904.7|8903.8|8906|8904.9|8902.5|8901.3|530
1606290900000|2020-11-25 07:55:00|8904.6|8903.7|8906.4|8904.9|8906.4|8904.9|8898|8896.5|730
1606291200000|2020-11-25 08:00:00|8906.1|8905.2|8902|8901.1|8907.3|8906.2|8902|8900.7|862
1606291500000|2020-11-25 08:05:00|8902.3|8900.8|8903.7|8902.2|8905.2|8903.8|8899.2|8898|859
1606291800000|2020-11-25 08:10:00|8903.6|8902.1|8916.8|8915.3|8917.1|8915.6|8902.5|8901.6|1060
1606292100000|2020-11-25 08:15:00|8916.5|8915.6|8917.2|8915.7|8917.7|8916.4|8911.5|8910.2|869
1606292400000|2020-11-25 08:20:00|8917.1|8915.6|8922.8|8921.3|8924.6|8923.1|8915|8913.5|1014
1606292700000|2020-11-25 08:25:00|8922.7|8921.2|8920.5|8919.6|8924.2|8923|8920.5|8919.6|914
1606293000000|2020-11-25 08:30:00|8920.7|8919.8|8917.4|8916.5|8921.9|8920.5|8915.4|8914.2|925
1606293300000|2020-11-25 08:35:00|8917.8|8916.3|8927.1|8925.6|8928|8926.6|8916.7|8915.6|800
1606293600000|2020-11-25 08:40:00|8927.2|8925.7|8924.9|8923.4|8928.7|8927.2|8922.6|8921.5|984
1606293900000|2020-11-25 08:45:00|8924.8|8923.3|8930|8928.5|8930|8928.5|8922.1|8921|826
1606294200000|2020-11-25 08:50:00|8930.2|8928.7|8926|8925.1|8930.2|8929|8925.2|8923.7|877
1606294500000|2020-11-25 08:55:00|8925.9|8924.5|8926.3|8924.8|8926.4|8924.9|8922.3|8921.1|763
1606294800000|2020-11-25 09:00:00|8926.5|8925|8917.9|8916.4|8926.5|8925|8916.6|8915.4|760
1606295100000|2020-11-25 09:05:00|8917.8|8916.3|8918.3|8916.8|8921.7|8920.6|8917.2|8915.7|713
1606295400000|2020-11-25 09:10:00|8917.9|8917|8920|8918.5|8922|8920.8|8915.9|8914.7|798
1606295700000|2020-11-25 09:15:00|8919.9|8918.4|8915.6|8914.7|8920.5|8919.2|8914.8|8913.7|900
1606296000000|2020-11-25 09:20:00|8915.5|8914.6|8917|8915.5|8918|8916.8|8913.5|8912.1|817
1606296300000|2020-11-25 09:25:00|8917.1|8915.6|8916.9|8915.4|8918.7|8917.5|8914.8|8913.7|837
1606296600000|2020-11-25 09:30:00|8916.4|8915.5|8919.4|8917.9|8923|8921.9|8916.1|8914.9|767
1606296900000|2020-11-25 09:35:00|8919.3|8917.8|8920.2|8918.7|8920.6|8919.3|8916.8|8915.5|658
1606297200000|2020-11-25 09:40:00|8920|8918.5|8922|8920.5|8923.2|8921.9|8918.8|8917.6|647
1606297500000|2020-11-25 09:45:00|8921.9|8920.4|8922.6|8921.7|8923.7|8922.5|8921|8919.8|729
1606297800000|2020-11-25 09:50:00|8922.9|8921.4|8921.8|8920.3|8925.2|8923.9|8921.4|8920.1|733
1606298100000|2020-11-25 09:55:00|8921.6|8920.1|8922.5|8921.6|8925.3|8924|8919.7|8918.6|704
1606298400000|2020-11-25 10:00:00|8922.4|8921.5|8920.2|8919.3|8923.1|8922.2|8919.2|8917.7|611
1606298700000|2020-11-25 10:05:00|8920.1|8919.2|8922|8920.5|8923.7|8922.5|8920.1|8919|776
1606299000000|2020-11-25 10:10:00|8921.9|8920.4|8922.1|8920.6|8923|8922|8919.5|8918.5|570
1606299300000|2020-11-25 10:15:00|8922.2|8920.7|8922.7|8921.2|8925.8|8924.7|8920.8|8919.5|643
1606299600000|2020-11-25 10:20:00|8922.6|8921.1|8924.9|8923.4|8927.6|8926.6|8922.4|8921.1|633
1606299900000|2020-11-25 10:25:00|8924.8|8923.3|8931.5|8930|8934.9|8933.4|8924.3|8923.3|832
1606300200000|2020-11-25 10:30:00|8931.6|8930.1|8932.4|8931.5|8934.6|8933.6|8930.8|8929.6|798
1606300500000|2020-11-25 10:35:00|8932.3|8930.8|8929.9|8928.4|8932.5|8931.3|8929.6|8928.3|597
1606300800000|2020-11-25 10:40:00|8929.7|8928.8|8926.8|8925.9|8930.2|8929|8925.9|8924.7|469
1606301100000|2020-11-25 10:45:00|8926.7|8925.8|8927.1|8925.6|8928|8926.8|8924|8922.8|565
1606301400000|2020-11-25 10:50:00|8926.8|8925.9|8933|8932.1|8933.9|8932.7|8925.8|8924.6|821
1606301700000|2020-11-25 10:55:00|8932.9|8932|8935.1|8933.6|8937.6|8936.4|8932.1|8931|876
1606302000000|2020-11-25 11:00:00|8934.6|8933.7|8934.5|8933|8939.2|8938|8931.9|8930.8|830
1606302300000|2020-11-25 11:05:00|8934.6|8933.1|8933.9|8932.4|8934.9|8933.6|8928.1|8926.8|825
1606302600000|2020-11-25 11:10:00|8933.8|8932.3|8928.7|8927.2|8934.1|8932.8|8925.7|8924.6|754
1606302900000|2020-11-25 11:15:00|8928.5|8927|8927.7|8926.2|8931.8|8930.6|8926.2|8925|646
1606303200000|2020-11-25 11:20:00|8927.6|8926.1|8921.5|8920|8928.2|8926.9|8920.7|8919.5|587
1606303500000|2020-11-25 11:25:00|8921.2|8919.7|8923|8921.5|8925.5|8924.3|8920.3|8919.3|568
1606303800000|2020-11-25 11:30:00|8923.3|8921.8|8920.4|8918.9|8924.5|8923|8918.3|8917.1|623
1606304100000|2020-11-25 11:35:00|8920.5|8919|8922|8920.5|8923.2|8922|8919.3|8918.3|584
1606304400000|2020-11-25 11:40:00|8921.7|8920.2|8921.5|8920|8922.5|8921.3|8919.9|8918.8|591
1606304700000|2020-11-25 11:45:00|8921.3|8919.8|8919.8|8918.9|8921.4|8920.1|8917.1|8916|571
1606305000000|2020-11-25 11:50:00|8920.1|8918.6|8920.1|8918.6|8920.5|8919.4|8918.9|8917.7|399
1606305300000|2020-11-25 11:55:00|8920|8918.5|8918.1|8916.6|8920|8918.6|8915.6|8914.5|517
1606305600000|2020-11-25 12:00:00|8918|8916.5|8915.7|8914.8|8918.5|8917.3|8914.6|8913.4|579
1606305900000|2020-11-25 12:05:00|8915.8|8914.9|8914.7|8913.2|8918.1|8916.9|8914.5|8913.1|589
1606306200000|2020-11-25 12:10:00|8914.6|8913.1|8916.2|8915.3|8917.6|8916.5|8912.4|8911.3|541
1606306500000|2020-11-25 12:15:00|8916.6|8915.1|8914.1|8912.6|8916.9|8915.5|8913.1|8912.2|513
1606306800000|2020-11-25 12:20:00|8914|8913.1|8912.1|8911.2|8914.6|8913.3|8911.9|8910.6|481
1606307100000|2020-11-25 12:25:00|8912.5|8911.6|8911.6|8910.1|8913.8|8912.5|8909.8|8908.7|673
1606307400000|2020-11-25 12:30:00|8911.5|8910|8911.3|8909.8|8912|8911|8907.8|8906.6|558
1606307700000|2020-11-25 12:35:00|8911.1|8909.6|8908.6|8907.1|8911.2|8910|8906.6|8905.3|531
1606308000000|2020-11-25 12:40:00|8908.5|8907|8910.5|8909.6|8913.2|8912.2|8907.9|8906.6|582
1606308300000|2020-11-25 12:45:00|8910.4|8909.5|8908.9|8907.4|8911.4|8909.9|8904.7|8903.4|617
1606308600000|2020-11-25 12:50:00|8908.7|8907.2|8911.6|8910.1|8911.7|8910.2|8907.7|8906.8|469
1606308900000|2020-11-25 12:55:00|8911.5|8910|8912.1|8910.6|8912.3|8910.8|8907.1|8906|579
1606309200000|2020-11-25 13:00:00|8912.2|8910.7|8911.3|8909.8|8913.4|8912.3|8909.8|8908.6|582
1606309500000|2020-11-25 13:05:00|8911.2|8909.7|8911.2|8910.3|8912.6|8911.2|8909.9|8908.7|378
1606309800000|2020-11-25 13:10:00|8911.5|8910|8913.3|8912.4|8913.5|8912.4|8911.1|8909.9|449
1606310100000|2020-11-25 13:15:00|8913.2|8912.3|8917.7|8916.8|8918.5|8917.5|8913.2|8912|568
1606310400000|2020-11-25 13:20:00|8917.8|8916.9|8916.1|8915.2|8919.7|8918.5|8913.5|8912.2|756
1606310700000|2020-11-25 13:25:00|8916|8915.1|8921.9|8914.2|8922.7|8919.5|8913.1|8911.7|910
1606311000000|2020-11-25 13:30:00|8921.8|8912.9|8923.8|8922.3|8924.2|8923|8915.4|8911.4|1037
1606311300000|2020-11-25 13:35:00|8923.9|8922.4|8923.8|8922.3|8925.6|8924.3|8921.1|8919.6|817
1606311600000|2020-11-25 13:40:00|8923.7|8922.2|8920.5|8919|8925.4|8924.4|8919.8|8918.5|690
1606311900000|2020-11-25 13:45:00|8920.6|8919.1|8926.9|8925.4|8926.9|8925.4|8920.1|8918.6|720
1606312200000|2020-11-25 13:50:00|8926.8|8925.3|8927.1|8925.6|8927.6|8926.1|8924.2|8922.7|587
1606312500000|2020-11-25 13:55:00|8927.2|8925.7|8925.1|8923.6|8927.2|8925.7|8923.5|8922.3|558
1606312800000|2020-11-25 14:00:00|8925.3|8923.8|8925.8|8924.3|8926.1|8924.9|8920.6|8919.7|642
1606313100000|2020-11-25 14:05:00|8925.9|8924.4|8923.8|8922.9|8927.9|8926.7|8922.3|8921.4|774
1606313400000|2020-11-25 14:10:00|8923.9|8923|8925.3|8923.8|8929.9|8928.6|8923.7|8922.5|679
1606313700000|2020-11-25 14:15:00|8925.4|8923.9|8922.5|8921.6|8925.5|8924.2|8921.9|8920.8|547
1606314000000|2020-11-25 14:20:00|8922.3|8921.4|8921.2|8919.7|8924|8922.6|8921.2|8919.7|605
1606314300000|2020-11-25 14:25:00|8921.3|8919.8|8923.4|8921.9|8924.6|8923.1|8921.1|8919.7|521
1606314600000|2020-11-25 14:30:00|8923.5|8922|8921.2|8919.7|8926.5|8925|8920.9|8919.6|853
1606314900000|2020-11-25 14:35:00|8921|8920.1|8923.9|8922.4|8925.8|8924.4|8921|8919.8|674
1606315200000|2020-11-25 14:40:00|8923.8|8922.3|8917.9|8917|8924|8922.8|8917.8|8916.7|772
1606315500000|2020-11-25 14:45:00|8918.2|8916.7|8913.2|8912.3|8920.5|8919.3|8912.9|8911.7|892
1606315800000|2020-11-25 14:50:00|8913|8912.1|8912.3|8911.4|8917|8915.5|8911.2|8909.9|909
1606316100000|2020-11-25 14:55:00|8912.4|8911.5|8912|8910.5|8914.4|8912.9|8909.9|8908.4|667
1606316400000|2020-11-25 15:00:00|8912.1|8910.6|8916.9|8915.4|8917.2|8916|8910.4|8908.9|830
1606316700000|2020-11-25 15:05:00|8917.3|8915.8|8917|8915.5|8920.5|8919|8916.3|8914.8|741
1606317000000|2020-11-25 15:10:00|8917.1|8915.6|8909.7|8908.8|8917.4|8916.1|8909|8907.7|631
1606317300000|2020-11-25 15:15:00|8910.1|8908.6|8911.9|8911|8912.8|8911.4|8908.6|8907.7|775
1606317600000|2020-11-25 15:20:00|8911.8|8910.4|8908.3|8906.8|8913.4|8912.1|8908.1|8906.6|599
1606317900000|2020-11-25 15:25:00|8908.4|8906.9|8910.2|8908.7|8911.1|8909.9|8907.6|8906.4|558
1606318200000|2020-11-25 15:30:00|8909.8|8908.3|8909.6|8908.1|8911.8|8910.8|8908.6|8907.4|737
1606318500000|2020-11-25 15:35:00|8909.5|8908|8909.5|8908.6|8910.4|8908.9|8906.7|8905.3|915
1606318800000|2020-11-25 15:40:00|8909.3|8908|8907.6|8906.1|8912.6|8911.4|8906.7|8905.2|1037
1606319100000|2020-11-25 15:45:00|8907.7|8906.2|8904.4|8902.9|8909.4|8907.9|8901.3|8900.2|998
1606319400000|2020-11-25 15:50:00|8904.3|8902.8|8899.3|8897.8|8904.8|8903.4|8898.5|8897.5|863
1606319700000|2020-11-25 15:55:00|8899|8897.5|8897.2|8895.7|8900|8898.8|8892.8|8891.5|1180
1606320000000|2020-11-25 16:00:00|8896.9|8895.4|8898.2|8896.7|8899|8897.8|8893.4|8892.1|1177
1606320300000|2020-11-25 16:05:00|8898.1|8896.6|8891.3|8889.8|8899.1|8898|8890.3|8889.2|820
1606320600000|2020-11-25 16:10:00|8891.4|8889.9|8898.4|8896.9|8898.5|8897|8891.4|8889.9|548
1606320900000|2020-11-25 16:15:00|8898.2|8897.3|8900.9|8899.4|8901.1|8899.8|8897.7|8896.2|554
1606321200000|2020-11-25 16:20:00|8901|8899.5|8898.7|8897.2|8901.4|8899.9|8896.7|8895.4|669
1606321500000|2020-11-25 16:25:00|8898.6|8897.1|8899|8897.5|8899.5|8898.3|8897.4|8896.3|520
1606321800000|2020-11-25 16:30:00|8898.6|8897.7|8898.1|8897.2|8900.5|8899.5|8896.8|8895.6|566
1606322100000|2020-11-25 16:35:00|8898|8897.1|8898.7|8897.8|8899.8|8898.9|8895.5|8894.4|646
1606322400000|2020-11-25 16:40:00|8898.8|8897.9|8902.4|8901.5|8902.9|8901.7|8898.2|8897.1|514
1606322700000|2020-11-25 16:45:00|8902.1|8901.2|8904.2|8903.3|8904.3|8903.3|8901.7|8900.8|376
1606323000000|2020-11-25 16:50:00|8903.9|8903|8901.3|8899.8|8905.4|8904.2|8900|8898.9|506
1606323300000|2020-11-25 16:55:00|8901.2|8899.7|8902.6|8901.7|8903.8|8902.6|8900.4|8899.2|621
1606323600000|2020-11-25 17:00:00|8902.4|8901.5|8901.7|8900.8|8906.1|8904.8|8900.1|8899.2|703
1606323900000|2020-11-25 17:05:00|8902|8900.5|8900.6|8899.1|8902.2|8901.1|8898.8|8897.9|612
1606324200000|2020-11-25 17:10:00|8900.5|8899|8902.6|8901.7|8904|8902.9|8900.3|8899|370
1606324500000|2020-11-25 17:15:00|8902.5|8901.6|8901.8|8900.9|8902.9|8901.7|8900.7|8899.5|302
1606324800000|2020-11-25 17:20:00|8901.9|8901|8900.2|8899.3|8903|8901.8|8899.6|8898.6|463
1606325100000|2020-11-25 17:25:00|8900.1|8899.2|8905.2|8903.7|8905.6|8904.4|8900.1|8899.2|400
1606325400000|2020-11-25 17:30:00|8905.3|8903.8|8905|8904.1|8905.5|8904.4|8903.8|8902.7|381
1606325700000|2020-11-25 17:35:00|8905.1|8904.2|8907.7|8906.8|8909.4|8908.3|8905.1|8904.1|452
1606326000000|2020-11-25 17:40:00|8907.8|8906.9|8908.2|8906.7|8908.3|8907.3|8906.2|8905|393
1606326300000|2020-11-25 17:45:00|8908|8906.5|8907.8|8906.9|8908.4|8907.5|8906|8904.7|356
1606326600000|2020-11-25 17:50:00|8907.9|8907|8908.6|8907.7|8909.2|8908.3|8907.4|8906.5|371
1606326900000|2020-11-25 17:55:00|8908.5|8907.6|8905.5|8904.6|8908.9|8907.7|8905|8904.1|577
1606327200000|2020-11-25 18:00:00|8905.4|8904.5|8905.4|8903.9|8905.9|8904.6|8903.8|8902.8|503
1606327500000|2020-11-25 18:05:00|8905.5|8904|8906.3|8904.8|8906.4|8905.5|8903.9|8902.5|450
1606327800000|2020-11-25 18:10:00|8906.2|8904.7|8907.7|8906.8|8908|8906.9|8905.4|8904.5|430
1606328100000|2020-11-25 18:15:00|8908|8906.5|8904.7|8903.8|8908|8906.9|8904.5|8903.5|464
1606328400000|2020-11-25 18:20:00|8904.8|8903.9|8904|8902.5|8905.6|8904.4|8903.3|8902.2|340
1606328700000|2020-11-25 18:25:00|8903.9|8902.4|8903.2|8902.3|8906.3|8905.1|8902.8|8901.8|336
1606329000000|2020-11-25 18:30:00|8903.3|8902.4|8905|8903.5|8906.1|8905.1|8903.2|8902|444
1606329300000|2020-11-25 18:35:00|8905.1|8903.6|8906.7|8905.8|8907.7|8906.8|8904.7|8903.5|358
1606329600000|2020-11-25 18:40:00|8906.8|8905.9|8905.2|8903.7|8907.3|8906.3|8903.6|8902.6|343
1606329900000|2020-11-25 18:45:00|8905.1|8903.6|8904.5|8903.6|8905.2|8904.2|8903.4|8902.2|350
1606330200000|2020-11-25 18:50:00|8904.8|8903.3|8903.8|8902.3|8905.8|8904.7|8903|8901.6|343
1606330500000|2020-11-25 18:55:00|8903.7|8902.2|8910|8898|8912.4|8903.3|8900.4|8898|461
1606330800000|2020-11-25 19:00:00|8912.3|8900.3|8904.6|8903.7|8912.7|8905.4|8901.5|8899|708
1606331100000|2020-11-25 19:05:00|8904.9|8903.4|8903.7|8902.8|8905.7|8904.5|8903.6|8902.7|514
1606331400000|2020-11-25 19:10:00|8903.8|8902.9|8903.9|8903|8904.8|8903.9|8902.8|8901.6|514
1606331700000|2020-11-25 19:15:00|8904|8903.1|8903.7|8902.8|8905.1|8904.2|8903.5|8902.3|376
1606332000000|2020-11-25 19:20:00|8903.8|8902.9|8907.6|8906.7|8907.7|8906.8|8903.7|8902.8|384
1606332300000|2020-11-25 19:25:00|8907.9|8906.4|8907.2|8906.3|8908.5|8907.5|8906.8|8905.6|337
1606332600000|2020-11-25 19:30:00|8907.3|8906.4|8908.5|8907.6|8909.1|8908|8906.5|8905.6|332
1606332900000|2020-11-25 19:35:00|8908.4|8907.5|8905.9|8904.4|8908.5|8907.6|8905.2|8904.3|298
1606333200000|2020-11-25 19:40:00|8905.5|8904.6|8904.3|8903.4|8906.1|8905|8903.7|8902.8|337
1606333500000|2020-11-25 19:45:00|8904.2|8903.3|8905.4|8904.5|8905.4|8904.5|8903.4|8902.5|342
1606333800000|2020-11-25 19:50:00|8905.3|8904.4|8904.4|8903.5|8906.7|8905.6|8904.3|8903.3|371
1606334100000|2020-11-25 19:55:00|8904.5|8903.6|8904.2|8903.3|8906.3|8905.3|8904|8903.1|472
1606334400000|2020-11-25 20:00:00|8904.1|8903.2|8904.1|8903.2|8904.5|8903.6|8903.1|8901.9|377
1606334700000|2020-11-25 20:05:00|8904|8903.1|8903.3|8902.4|8904.4|8903.3|8902.6|8901.7|300
1606335000000|2020-11-25 20:10:00|8903.4|8902.5|8903.2|8901.7|8904.3|8903.1|8901.8|8900.7|330
1606335300000|2020-11-25 20:15:00|8903|8902.1|8903.6|8902.7|8904.5|8903.5|8902.5|8901.6|384
1606335600000|2020-11-25 20:20:00|8903.7|8902.8|8904.4|8903.5|8905.7|8904.7|8902.6|8901.3|388
1606335900000|2020-11-25 20:25:00|8904.5|8903.6|8904.4|8903.5|8905.6|8904.4|8904.1|8903|329
1606336200000|2020-11-25 20:30:00|8904.3|8903.4|8905.4|8904.5|8905.5|8904.6|8902.9|8901.7|343
1606336500000|2020-11-25 20:35:00|8905.5|8904|8907.3|8905.8|8907.8|8906.7|8905.1|8904|330
1606336800000|2020-11-25 20:40:00|8907.5|8906|8904.6|8903.7|8907.5|8906.3|8904.3|8903.3|264
1606337100000|2020-11-25 20:45:00|8904.4|8903.5|8904.3|8903.4|8906.2|8905.1|8904.1|8902.9|318
1606337400000|2020-11-25 20:50:00|8904.5|8903.6|8902.9|8902|8904.7|8903.8|8902.5|8901.1|451
1606337700000|2020-11-25 20:55:00|8902.8|8901.9|8904.6|8903.1|8904.8|8903.6|8902.2|8901.1|464
1606338000000|2020-11-25 21:00:00|8904.8|8903.3|8905|8903.5|8906.4|8904.9|8904.3|8902.8|274
1606338300000|2020-11-25 21:05:00|8905.2|8903.7|8906.2|8904.7|8906.6|8905.1|8904.9|8903.4|222
1606338600000|2020-11-25 21:10:00|8906.1|8904.6|8905.3|8903.8|8906.1|8904.6|8904.1|8902.6|197
1606338900000|2020-11-25 21:15:00|8905.4|8903.9|8905.2|8903.7|8905.7|8904.2|8904.3|8902.8|150
1606339200000|2020-11-25 21:20:00|8905.1|8903.6|8904.3|8902.8|8905.4|8903.9|8904.1|8902.6|142
1606339500000|2020-11-25 21:25:00|8904.4|8902.9|8904.2|8902.7|8904.8|8903.3|8903.9|8902.4|145
1606339800000|2020-11-25 21:30:00|8904.3|8902.8|8902.1|8900.6|8904.5|8903|8901.9|8900.4|235
1606340100000|2020-11-25 21:35:00|8902.3|8900.8|8899.9|8898.4|8903.2|8901.8|8899.8|8898.3|229
1606340400000|2020-11-25 21:40:00|8900|8898.5|8901|8899.5|8901.8|8900.4|8899.6|8898.5|149
1606340700000|2020-11-25 21:45:00|8901.1|8899.6|8900.7|8899.2|8901.5|8900|8900.4|8898.9|235
1606341000000|2020-11-25 21:50:00|8900.3|8898.8|8901.9|8898.2|8902.1|8899.3|8900.2|8897.4|618
1606341300000|2020-11-25 21:55:00|8901.8|8897.3|8907.7|8895.7|8907.8|8898.6|8901|8893.4|511
1606341600000|2020-11-25 22:00:00|8907.4|8895.4|8909.1|8897.1|8911.9|8899.9|8906.3|8894.3|63
1606341900000|2020-11-25 22:05:00|8908.4|8896.4|8910.1|8898.1|8912.8|8900.8|8906.4|8895.9|249
1606342200000|2020-11-25 22:10:00|8910|8898|8911.3|8901|8912.4|8901.4|8907.9|8895.9|392
1606342500000|2020-11-25 22:15:00|8911.4|8900.9|8909.4|8897.4|8911.9|8902.4|8906.8|8895.7|346
1606342800000|2020-11-25 22:20:00|8909.2|8897.2|8908.4|8898.8|8911.9|8902.7|8907.4|8895.4|285
1606343100000|2020-11-25 22:25:00|8908.3|8899.5|8908|8899.6|8911.7|8903.6|8906.4|8896.7|216
1606343400000|2020-11-25 22:30:00|8907.9|8899.8|8907|8898.4|8912|8902.9|8905.5|8895.1|578
1606343700000|2020-11-25 22:35:00|8908|8898|8908.9|8897.7|8910.1|8901.2|8906|8896.2|441
1606344000000|2020-11-25 22:40:00|8906.4|8900.6|8910.3|8898.3|8910.8|8901.3|8904.7|8895.6|401
1606344300000|2020-11-25 22:45:00|8910.6|8898.6|8910.2|8898.2|8912.2|8901.3|8904.7|8896.4|503
1606344600000|2020-11-25 22:50:00|8910.4|8898.4|8907.3|8900.2|8910.7|8901.6|8905.5|8897.3|570
1606344900000|2020-11-25 22:55:00|8907.6|8900|8906.4|8901.3|8908.9|8902.9|8905.8|8898.7|834
1606345200000|2020-11-25 23:00:00|8907.4|8900.1|8906.9|8902|8908.4|8903|8904.2|8899.4|1178
1606345500000|2020-11-25 23:05:00|8906.8|8902.2|8906.9|8901.9|8908.5|8904|8905.4|8901|816
1606345800000|2020-11-25 23:10:00|8906.7|8902.2|8906|8901.7|8908.4|8903.1|8904.6|8900.5|622
1606346100000|2020-11-25 23:15:00|8905.9|8901.8|8905.9|8901.3|8907|8903.4|8904.3|8900.6|733
1606346400000|2020-11-25 23:20:00|8905.6|8901.4|8905.8|8902.5|8906.4|8903.3|8904.2|8900.1|348
1606346700000|2020-11-25 23:25:00|8905.7|8902.4|8904.3|8902.8|8907|8903.4|8904.2|8901.3|286
1606347000000|2020-11-25 23:30:00|8904.4|8902.9|8903.6|8902.1|8904.6|8903.1|8903.4|8901.9|146
1606347300000|2020-11-25 23:35:00|8903.5|8902|8904.7|8903.2|8905.1|8903.6|8903.4|8901.9|164
1606347600000|2020-11-25 23:40:00|8904.8|8903.3|8905.4|8903.9|8905.6|8904.1|8904.2|8902.7|159
1606347900000|2020-11-25 23:45:00|8905.3|8903.8|8904.6|8903.1|8905.4|8903.9|8904.4|8902.9|173
1606348200000|2020-11-25 23:50:00|8904.5|8903|8904.4|8902.9|8905|8903.4|8904.2|8902.7|197
1606348500000|2020-11-25 23:55:00|8904.3|8902.8|8904.5|8903|8905|8903.5|8904|8902.5|166
1606348800000|2020-11-26 00:00:00|8904.6|8903.1|8904.6|8903.1|8905.5|8904|8904.2|8902.7|737
1606349100000|2020-11-26 00:05:00|8904.7|8903.2|8905.1|8903.6|8905.4|8903.9|8904.2|8902.7|198
1606349400000|2020-11-26 00:10:00|8905|8903.5|8906.3|8904.8|8906.4|8904.9|8904.9|8903.4|564
1606349700000|2020-11-26 00:15:00|8906.2|8904.7|8906.9|8905.4|8907.7|8906.2|8905.7|8904.2|490
1606350000000|2020-11-26 00:20:00|8906.8|8905.3|8904.8|8903.3|8907.2|8905.7|8904.2|8902.7|456
1606350300000|2020-11-26 00:25:00|8905|8903.5|8905.7|8904.2|8905.9|8904.4|8904.7|8903.2|232
1606350600000|2020-11-26 00:30:00|8905.6|8904.1|8906.6|8905.1|8907.1|8905.6|8905.1|8903.6|230
1606350900000|2020-11-26 00:35:00|8906.8|8905.3|8907.1|8905.6|8907.8|8906.3|8906.5|8904.9|319
1606351200000|2020-11-26 00:40:00|8907|8905.5|8907.1|8905.6|8907.6|8906.1|8906.7|8905.2|228
1606351500000|2020-11-26 00:45:00|8907|8905.5|8906.8|8905.3|8907.8|8906.3|8906.1|8904.6|282
1606351800000|2020-11-26 00:50:00|8906.9|8905.4|8905.9|8904.4|8907.2|8905.7|8905.1|8903.6|398
1606352100000|2020-11-26 00:55:00|8905.7|8904.2|8905.8|8904.3|8906.2|8904.7|8905.2|8903.1|258
1606352400000|2020-11-26 01:00:00|8905.7|8904.2|8906|8904.5|8906.3|8904.8|8905|8903.5|209
1606352700000|2020-11-26 01:05:00|8906.1|8904.6|8905.9|8904.4|8906.4|8904.9|8905.8|8904.3|165
1606353000000|2020-11-26 01:10:00|8905.8|8904.3|8905.3|8903.8|8906.5|8905|8904.8|8903.3|244
1606353300000|2020-11-26 01:15:00|8905.2|8903.7|8904.7|8903.2|8905.6|8904.1|8904.6|8903.1|364
1606353600000|2020-11-26 01:20:00|8904.8|8903.3|8904.6|8903.1|8905.3|8903.8|8904.5|8903|146
1606353900000|2020-11-26 01:25:00|8904.5|8903|8905.2|8903.7|8905.3|8903.8|8904.4|8902.9|149
1606354200000|2020-11-26 01:30:00|8905.1|8903.6|8905|8903.5|8905.5|8904|8904.7|8903.3|206
1606354500000|2020-11-26 01:35:00|8905.1|8903.6|8904.8|8903.3|8906.9|8905.4|8903.7|8902.2|409
1606354800000|2020-11-26 01:40:00|8904.9|8903.4|8905.5|8904|8905.8|8904.4|8904.5|8903|332
1606355100000|2020-11-26 01:45:00|8905.6|8904.1|8905.2|8903.7|8906.1|8904.6|8904.9|8903.4|547
1606355400000|2020-11-26 01:50:00|8905.3|8903.8|8905.3|8903.8|8905.4|8904.1|8904.8|8903.3|620
1606355700000|2020-11-26 01:55:00|8905.2|8903.7|8904.6|8903.1|8906.1|8904.6|8904.4|8902.9|634
1606356000000|2020-11-26 02:00:00|8904.7|8903.2|8903.9|8902.4|8905.1|8903.6|8903.7|8902.3|226
1606356300000|2020-11-26 02:05:00|8904|8902.5|8904.6|8903.1|8905.1|8903.6|8903.8|8902.3|191
1606356600000|2020-11-26 02:10:00|8904.5|8903|8905.9|8904.4|8906.2|8904.9|8904.4|8902.9|374
1606356900000|2020-11-26 02:15:00|8905.8|8904.3|8906.8|8905.3|8907.2|8905.8|8905.6|8904.2|321
1606357200000|2020-11-26 02:20:00|8906.9|8905.4|8906.5|8905|8907.4|8906|8905.8|8904.3|199
1606357500000|2020-11-26 02:25:00|8906.6|8905.1|8906.2|8904.7|8906.8|8905.7|8905.8|8904.5|211
1606357800000|2020-11-26 02:30:00|8906.1|8904.6|8905|8904.1|8906.9|8905.4|8905|8903.6|264
1606358100000|2020-11-26 02:35:00|8905.3|8903.8|8905.4|8903.9|8905.5|8904.3|8904.7|8903.2|170
1606358400000|2020-11-26 02:40:00|8905.3|8903.8|8906.3|8904.8|8906.5|8905|8905.1|8903.6|130
1606358700000|2020-11-26 02:45:00|8906.2|8904.7|8906.4|8904.9|8907.3|8905.8|8905.4|8903.9|265
1606359000000|2020-11-26 02:50:00|8906.3|8904.8|8906.3|8904.8|8906.5|8905.2|8905.9|8904.4|181
1606359300000|2020-11-26 02:55:00|8906.4|8904.9|8906.8|8905.9|8907.5|8906|8906.2|8904.7|289
1606359600000|2020-11-26 03:00:00|8907.1|8905.6|8907|8905.5|8907.7|8906.2|8906.4|8905.2|214
1606359900000|2020-11-26 03:05:00|8906.9|8905.4|8905.8|8904.3|8907.2|8905.7|8905.6|8904.1|209
1606360200000|2020-11-26 03:10:00|8905.7|8904.2|8905.4|8903.9|8906|8904.5|8904.7|8903.4|213
1606360500000|2020-11-26 03:15:00|8905.5|8904|8905.4|8904.5|8906|8904.8|8904.5|8903|194
1606360800000|2020-11-26 03:20:00|8905.7|8904.2|8905.9|8904.4|8906.3|8904.9|8904.8|8903.3|186
1606361100000|2020-11-26 03:25:00|8906|8904.5|8906.8|8905.3|8907.1|8905.9|8905.9|8904.4|189
1606361400000|2020-11-26 03:30:00|8906.5|8905|8907.9|8906.4|8908|8906.5|8906.3|8904.9|220
1606361700000|2020-11-26 03:35:00|8908|8906.5|8907.5|8906|8908|8906.5|8906.7|8905.5|175
1606362000000|2020-11-26 03:40:00|8907.6|8906.1|8908.2|8906.7|8908.3|8906.8|8907.4|8905.9|104
1606362300000|2020-11-26 03:45:00|8908.1|8906.6|8909.5|8908|8909.6|8908.1|8907.5|8906|227
1606362600000|2020-11-26 03:50:00|8909.4|8907.9|8909.4|8907.9|8909.8|8908.3|8908.8|8907.7|183
1606362900000|2020-11-26 03:55:00|8909.3|8907.8|8909.6|8908.1|8909.7|8908.2|8907.9|8906.4|191
1606363200000|2020-11-26 04:00:00|8909.5|8908|8909.4|8907.9|8910.1|8908.8|8908.4|8907.1|284
1606363500000|2020-11-26 04:05:00|8909.3|8907.8|8908.2|8906.7|8909.5|8908|8907.2|8906|206
1606363800000|2020-11-26 04:10:00|8908.1|8906.6|8907.4|8905.9|8908.1|8906.6|8907.1|8905.6|249
1606364100000|2020-11-26 04:15:00|8907.3|8905.8|8906.6|8905.1|8907.4|8906.2|8906.3|8905.1|245
1606364400000|2020-11-26 04:20:00|8906.7|8905.2|8906.9|8905.4|8907.5|8906|8906.5|8905|160
1606364700000|2020-11-26 04:25:00|8907|8905.5|8907.6|8906.1|8907.7|8906.2|8906.3|8905|130
1606365000000|2020-11-26 04:30:00|8907.7|8906.2|8908.5|8907|8908.7|8907.2|8907.3|8905.8|224
1606365300000|2020-11-26 04:35:00|8907.9|8906.4|8907.1|8905.6|8908|8906.8|8906.6|8905.1|170
1606365600000|2020-11-26 04:40:00|8907|8905.5|8907.8|8906.3|8907.8|8906.6|8906.7|8905.4|115
1606365900000|2020-11-26 04:45:00|8907.7|8906.2|8907.2|8905.7|8907.7|8906.2|8907.2|8905.7|138
1606366200000|2020-11-26 04:50:00|8907.1|8905.6|8907.5|8906|8907.9|8906.6|8906.9|8905.6|132
1606366500000|2020-11-26 04:55:00|8907.6|8906.1|8907.1|8905.6|8909.3|8908.1|8906.4|8904.9|325
1606366800000|2020-11-26 05:00:00|8907.2|8905.7|8906.8|8905.3|8907.6|8906.1|8904.6|8903.1|348
1606367100000|2020-11-26 05:05:00|8906.9|8905.4|8907.2|8905.7|8907.7|8906.4|8906.5|8905.1|202
1606367400000|2020-11-26 05:10:00|8907.4|8905.9|8908.2|8906.7|8908.3|8907.1|8906.7|8905.4|171
1606367700000|2020-11-26 05:15:00|8908.3|8906.8|8908.3|8906.8|8908.5|8907.2|8907.7|8906.2|223
1606368000000|2020-11-26 05:20:00|8908.2|8906.7|8909.1|8907.6|8909.5|8908.2|8907.9|8906.5|192
1606368300000|2020-11-26 05:25:00|8909|8907.5|8909.7|8908.2|8909.9|8908.7|8908.7|8907.2|250
1606368600000|2020-11-26 05:30:00|8909.6|8908.1|8909.1|8907.6|8909.9|8908.4|8908.2|8906.7|295
1606368900000|2020-11-26 05:35:00|8909|8907.5|8908.3|8906.8|8909.1|8907.6|8907.3|8906.1|455
1606369200000|2020-11-26 05:40:00|8908.4|8906.9|8908.6|8907.1|8909.1|8907.8|8907.9|8906.4|752
1606369500000|2020-11-26 05:45:00|8908.7|8907.2|8908.2|8906.7|8908.9|8907.6|8907.5|8906.3|973
1606369800000|2020-11-26 05:50:00|8907.9|8907|8908|8907.1|8908.5|8907.3|8907.7|8906.4|427
1606370100000|2020-11-26 05:55:00|8908.3|8906.8|8908.5|8907|8909|8907.5|8907.5|8906|269
1606370400000|2020-11-26 06:00:00|8908.6|8907.1|8910.2|8908.7|8911.4|8909.9|8908.2|8906.7|367
1606370700000|2020-11-26 06:05:00|8910.5|8909|8910.2|8908.7|8910.9|8909.7|8909.7|8908.2|250
1606371000000|2020-11-26 06:10:00|8910.3|8908.8|8910.7|8909.8|8912|8910.5|8909.1|8907.6|333
1606371300000|2020-11-26 06:15:00|8910.6|8909.7|8910.6|8909.7|8911.6|8910.3|8909.2|8908|330
1606371600000|2020-11-26 06:20:00|8910.5|8909.6|8911.6|8910.1|8912.4|8911.2|8910.5|8909|314
1606371900000|2020-11-26 06:25:00|8911.5|8910|8912.7|8911.2|8912.9|8911.7|8911.1|8909.8|377
1606372200000|2020-11-26 06:30:00|8912.8|8911.3|8912.4|8910.9|8913.9|8912.4|8912.3|8910.9|319
1606372500000|2020-11-26 06:35:00|8912.5|8911|8912.2|8910.7|8912.5|8911.2|8911.1|8910|268
1606372800000|2020-11-26 06:40:00|8912.3|8910.8|8913.8|8912.3|8914.4|8912.9|8911.9|8910.5|262
1606373100000|2020-11-26 06:45:00|8913.9|8912.4|8913.1|8912.2|8913.9|8912.6|8912.7|8911.6|160
1606373400000|2020-11-26 06:50:00|8913|8912.1|8913.8|8912.3|8914.1|8912.8|8912.4|8911.2|219
1606373700000|2020-11-26 06:55:00|8913.5|8912.6|8912.2|8910.7|8914.3|8913.1|8912|8910.5|322
1606374000000|2020-11-26 07:00:00|8912.3|8910.8|8915.7|8914.2|8915.8|8914.3|8911|8909.5|430
1606374300000|2020-11-26 07:05:00|8915.6|8914.1|8915.6|8914.7|8916.1|8915.1|8914.5|8913|211
1606374600000|2020-11-26 07:10:00|8915.7|8914.8|8916|8914.5|8916.8|8915.7|8914.8|8913.5|348
1606374900000|2020-11-26 07:15:00|8915.9|8914.4|8916.6|8915.1|8916.7|8915.3|8914.6|8913.1|339
1606375200000|2020-11-26 07:20:00|8916.5|8915|8916.2|8914.7|8916.7|8915.3|8915.3|8913.8|247
1606375500000|2020-11-26 07:25:00|8916.1|8914.6|8916.2|8914.7|8916.3|8915|8914.2|8912.7|214
1606375800000|2020-11-26 07:30:00|8916.1|8914.6|8917.5|8916.6|8918.3|8917.2|8916.1|8914.6|307
1606376100000|2020-11-26 07:35:00|8917.6|8916.7|8915.7|8914.2|8917.9|8916.8|8915|8914|371
1606376400000|2020-11-26 07:40:00|8915.6|8914.1|8915|8913.5|8916.4|8915.2|8914|8913|428
1606376700000|2020-11-26 07:45:00|8915.1|8913.6|8918.9|8917.4|8918.9|8917.6|8914.5|8913|693
1606377000000|2020-11-26 07:50:00|8918.8|8917.3|8923.2|8921.7|8925.1|8924|8917.8|8916.6|609
1606377300000|2020-11-26 07:55:00|8923.5|8922|8921.7|8920.2|8926.4|8925.2|8921.6|8920.1|821
1606377600000|2020-11-26 08:00:00|8921.6|8920.1|8921.1|8919.6|8922.6|8921.6|8919.3|8917.8|861
1606377900000|2020-11-26 08:05:00|8920.8|8919.9|8924.3|8923.4|8924.7|8923.5|8920.4|8919.2|475
1606378200000|2020-11-26 08:10:00|8924.6|8923.1|8924.9|8923.4|8926.3|8924.8|8922.2|8921|681
1606378500000|2020-11-26 08:15:00|8925|8923.5|8926.3|8924.8|8927.9|8926.7|8924.6|8923.1|576
1606378800000|2020-11-26 08:20:00|8926.4|8924.9|8925|8923.5|8926.5|8925.4|8923.8|8922.3|590
1606379100000|2020-11-26 08:25:00|8924.9|8923.4|8923.6|8922.1|8925.5|8924.3|8923.1|8921.8|505
1606379400000|2020-11-26 08:30:00|8923.2|8922.3|8924.7|8923.8|8925.4|8924.1|8921.8|8920.5|727
1606379700000|2020-11-26 08:35:00|8924.6|8923.7|8921.5|8920|8925|8923.8|8921|8919.6|555
1606380000000|2020-11-26 08:40:00|8921.4|8919.9|8924.9|8923.4|8925.3|8923.9|8921.4|8919.9|537
1606380300000|2020-11-26 08:45:00|8925.3|8923.8|8923.9|8923|8927.6|8926.4|8923.9|8922.7|543
1606380600000|2020-11-26 08:50:00|8924.3|8922.8|8923.1|8921.6|8924.9|8923.8|8922.3|8921.2|439
1606380900000|2020-11-26 08:55:00|8922.8|8921.9|8920.9|8919.4|8923.5|8922.4|8920.3|8918.9|617
1606381200000|2020-11-26 09:00:00|8920.6|8919.7|8918.4|8916.9|8921.8|8920.6|8917.5|8916|609
1606381500000|2020-11-26 09:05:00|8918.5|8917|8919.1|8917.6|8919.1|8917.9|8916|8914.5|484
1606381800000|2020-11-26 09:10:00|8919|8917.5|8917.8|8916.3|8919.9|8918.6|8917.6|8916.1|440
1606382100000|2020-11-26 09:15:00|8918|8916.5|8917.5|8916|8918.3|8916.8|8914.8|8913.5|413
1606382400000|2020-11-26 09:20:00|8917.4|8915.9|8914.9|8914|8917.5|8916.2|8914.8|8913.8|490
1606382700000|2020-11-26 09:25:00|8915|8914.1|8916.7|8915.8|8917.8|8916.4|8914.5|8913.2|472
1606383000000|2020-11-26 09:30:00|8916.9|8916|8915.1|8913.6|8917.6|8916.4|8914.6|8913.4|375
1606383300000|2020-11-26 09:35:00|8914.8|8913.9|8913.2|8912.3|8915.8|8914.6|8912.6|8911.5|367
1606383600000|2020-11-26 09:40:00|8913.3|8912.4|8910.4|8908.9|8913.7|8912.6|8910.2|8908.7|472
1606383900000|2020-11-26 09:45:00|8910.5|8909|8907.5|8906.6|8911.1|8909.9|8907.2|8906|562
1606384200000|2020-11-26 09:50:00|8907.4|8906.5|8909.7|8908.2|8909.7|8908.3|8906.7|8905.3|557
1606384500000|2020-11-26 09:55:00|8909.8|8908.3|8909.7|8908.2|8913.1|8911.6|8908.9|8907.6|580
1606384800000|2020-11-26 10:00:00|8909.6|8908.1|8911.3|8909.8|8912.3|8910.8|8909.1|8907.6|559
1606385100000|2020-11-26 10:05:00|8911.4|8909.9|8917.5|8916.6|8918|8916.9|8911.4|8909.9|485
1606385400000|2020-11-26 10:10:00|8917.6|8916.7|8915.1|8913.6|8919|8917.9|8914.6|8913.2|603
1606385700000|2020-11-26 10:15:00|8915|8913.5|8911.9|8910.4|8915.5|8914.2|8910.3|8909|505
1606386000000|2020-11-26 10:20:00|8911.8|8910.3|8912.9|8911.4|8913.3|8911.8|8910.4|8909.1|519
1606386300000|2020-11-26 10:25:00|8913|8911.5|8911.8|8910.3|8913.7|8912.2|8911.8|8910.3|539
1606386600000|2020-11-26 10:30:00|8911.7|8910.2|8912.8|8911.9|8913.8|8912.3|8911.3|8909.8|489
1606386900000|2020-11-26 10:35:00|8912.7|8911.8|8917.8|8916.3|8918.1|8916.8|8912.4|8911.1|430
1606387200000|2020-11-26 10:40:00|8917.7|8916.2|8921.2|8919.7|8921.7|8920.2|8915.9|8914.7|512
1606387500000|2020-11-26 10:45:00|8921.3|8919.8|8922.4|8920.9|8922.7|8921.4|8918.6|8917.1|533
1606387800000|2020-11-26 10:50:00|8922.3|8920.8|8923.1|8921.6|8924.5|8923|8921.8|8920.3|496
1606388100000|2020-11-26 10:55:00|8923|8921.5|8919.3|8917.8|8923.1|8921.6|8918.4|8917.2|482
1606388400000|2020-11-26 11:00:00|8919.2|8917.7|8924.7|8923.8|8925|8923.9|8918.5|8917.4|662
1606388700000|2020-11-26 11:05:00|8924.8|8923.9|8920.1|8918.6|8925.6|8924.4|8919.8|8918.6|583
1606389000000|2020-11-26 11:10:00|8920|8918.5|8915.2|8914.3|8920.7|8919.4|8914.4|8913.2|438
1606389300000|2020-11-26 11:15:00|8915.1|8914.2|8916|8914.5|8916.4|8915.3|8914.1|8912.8|518
1606389600000|2020-11-26 11:20:00|8915.6|8914.7|8916.5|8915.6|8916.9|8915.7|8913.8|8912.4|389
1606389900000|2020-11-26 11:25:00|8916.6|8915.7|8915.3|8913.8|8916.9|8915.7|8913.3|8912.1|413
1606390200000|2020-11-26 11:30:00|8915.4|8913.9|8914.6|8913.1|8915.6|8914.1|8912.7|8911.5|508
1606390500000|2020-11-26 11:35:00|8914.7|8913.2|8914.7|8913.8|8916.4|8915.3|8914.6|8913.2|256
1606390800000|2020-11-26 11:40:00|8914.8|8913.9|8913.4|8911.9|8916.1|8914.9|8912.7|8911.2|364
1606391100000|2020-11-26 11:45:00|8913.1|8912.2|8914.7|8913.2|8917|8915.8|8913.1|8912|377
1606391400000|2020-11-26 11:50:00|8914.8|8913.3|8916.5|8915|8916.7|8915.5|8914.5|8913.2|396
1606391700000|2020-11-26 11:55:00|8916.3|8914.8|8912.9|8911.4|8918.3|8917.1|8912.6|8911.3|455
1606392000000|2020-11-26 12:00:00|8912.6|8911.7|8912.7|8911.8|8913.7|8912.5|8911.4|8910.1|444
1606392300000|2020-11-26 12:05:00|8912.6|8911.7|8912.9|8912|8916.6|8915.4|8912.6|8911.6|387
1606392600000|2020-11-26 12:10:00|8913|8912.1|8911.1|8909.6|8914|8912.9|8909.5|8908.3|625
1606392900000|2020-11-26 12:15:00|8911.2|8909.7|8912.3|8910.8|8913.4|8912.3|8911|8909.6|482
1606393200000|2020-11-26 12:20:00|8912.4|8910.9|8910.9|8909.4|8912.5|8911.4|8909.3|8907.9|530
1606393500000|2020-11-26 12:25:00|8911|8909.5|8909|8907.5|8912.4|8910.9|8909|8907.5|321
1606393800000|2020-11-26 12:30:00|8908.9|8907.4|8909.3|8907.8|8910|8908.7|8907.2|8905.7|611
1606394100000|2020-11-26 12:35:00|8909.4|8907.9|8910.8|8909.9|8911.2|8910|8909.2|8907.8|506
1606394400000|2020-11-26 12:40:00|8910.9|8910|8910.4|8908.9|8911|8910|8908.6|8907.2|465
1606394700000|2020-11-26 12:45:00|8910.3|8908.8|8909.2|8907.7|8911|8909.9|8908.6|8907.1|415
1606395000000|2020-11-26 12:50:00|8909.4|8907.9|8912.8|8911.3|8913|8911.7|8908.4|8906.9|401
1606395300000|2020-11-26 12:55:00|8912.6|8911.1|8913.4|8911.9|8915.1|8913.6|8911.8|8910.7|508
1606395600000|2020-11-26 13:00:00|8913.7|8912.2|8913|8911.5|8914.8|8913.6|8911.3|8910.1|507
1606395900000|2020-11-26 13:05:00|8913.1|8911.6|8911.9|8910.4|8914.1|8912.7|8911.1|8909.9|367
1606396200000|2020-11-26 13:10:00|8911.8|8910.3|8913.7|8912.2|8914.1|8912.6|8910.5|8909.3|542
1606396500000|2020-11-26 13:15:00|8913.8|8912.3|8911.5|8910|8914.1|8912.9|8910.5|8909.3|345
1606396800000|2020-11-26 13:20:00|8911.3|8910.4|8913|8912.1|8913.8|8912.5|8911.2|8910.1|308
1606397100000|2020-11-26 13:25:00|8913.3|8911.8|8914.2|8912.7|8915.3|8914.1|8911.6|8910.4|414
1606397400000|2020-11-26 13:30:00|8914.1|8912.6|8918|8916.5|8918.6|8917.4|8913.7|8912.2|498
1606397700000|2020-11-26 13:35:00|8917.8|8916.9|8917.6|8916.1|8918|8916.9|8915.8|8914.4|396
1606398000000|2020-11-26 13:40:00|8917.7|8916.2|8920.7|8919.8|8922.6|8921.4|8916.3|8915.1|447
1606398300000|2020-11-26 13:45:00|8920.9|8919.4|8923.1|8922.2|8925.3|8924.3|8920.5|8919.4|603
1606398600000|2020-11-26 13:50:00|8923.4|8921.9|8922.4|8920.9|8925.3|8923.9|8921.9|8920.7|450
1606398900000|2020-11-26 13:55:00|8922|8921.1|8922.9|8921.4|8925.7|8924.8|8922|8920.9|516
1606399200000|2020-11-26 14:00:00|8923|8921.5|8922.5|8921.6|8924.9|8923.8|8921.4|8920.2|388
1606399500000|2020-11-26 14:05:00|8922.4|8921.5|8925.6|8924.7|8926.2|8924.9|8922.4|8921.2|419
1606399800000|2020-11-26 14:10:00|8925.7|8924.8|8922.6|8921.7|8926.9|8925.5|8922.3|8921|437
1606400100000|2020-11-26 14:15:00|8922.7|8921.8|8922.5|8921|8924.7|8923.5|8921.8|8920.5|419
1606400400000|2020-11-26 14:20:00|8922.6|8921.1|8920.6|8919.7|8923.5|8922|8920.4|8919.5|382
1606400700000|2020-11-26 14:25:00|8920.5|8919.6|8922.5|8921.6|8923.7|8922.6|8920.2|8919.2|404
1606401000000|2020-11-26 14:30:00|8922.8|8921.3|8923.4|8922.5|8923.8|8922.9|8921.2|8920|416
1606401300000|2020-11-26 14:35:00|8923.3|8922.4|8927.9|8927|8928.3|8927.1|8923.3|8922.4|442
1606401600000|2020-11-26 14:40:00|8927.8|8926.9|8931.8|8930.3|8932.1|8930.9|8927.8|8926.4|566
1606401900000|2020-11-26 14:45:00|8931.7|8930.2|8930.4|8928.9|8932.1|8930.7|8929.8|8928.6|534
1606402200000|2020-11-26 14:50:00|8930.5|8929|8930|8929.1|8931|8929.7|8928.3|8927.1|511
1606402500000|2020-11-26 14:55:00|8929.9|8929|8927.9|8926.4|8931.2|8930|8927.4|8926.1|634
1606402800000|2020-11-26 15:00:00|8928|8926.5|8930.4|8928.9|8931.1|8930.2|8927.5|8926.1|699
1606403100000|2020-11-26 15:05:00|8930.2|8929.3|8931.7|8930.8|8932.4|8931.3|8929|8927.8|572
1606403400000|2020-11-26 15:10:00|8932|8930.5|8934.7|8933.2|8935.3|8934.1|8931.4|8930.2|391
1606403700000|2020-11-26 15:15:00|8934.5|8933|8930.8|8929.9|8935.4|8934.3|8930.3|8929|408
1606404000000|2020-11-26 15:20:00|8930.7|8929.8|8925.7|8924.2|8931.1|8929.9|8922.6|8921.1|541
1606404300000|2020-11-26 15:25:00|8925.6|8924.1|8926.3|8924.8|8926.8|8925.7|8924|8922.8|437
1606404600000|2020-11-26 15:30:00|8926.4|8924.9|8927|8926.1|8931|8929.9|8925.6|8924.5|623
1606404900000|2020-11-26 15:35:00|8926.9|8926|8930|8928.5|8930.2|8928.7|8926.8|8925.4|519
1606405200000|2020-11-26 15:40:00|8930.1|8928.6|8928.5|8927|8930.9|8929.7|8927.8|8926.3|408
1606405500000|2020-11-26 15:45:00|8928.3|8926.8|8927.4|8926.5|8928.9|8927.6|8926.7|8925.3|434
1606405800000|2020-11-26 15:50:00|8927.5|8926|8925.9|8924.4|8928.2|8926.9|8925.7|8924.2|318
1606406100000|2020-11-26 15:55:00|8926.1|8924.6|8929.5|8928|8929.8|8928.5|8925.7|8924.4|596
1606406400000|2020-11-26 16:00:00|8929.7|8928.2|8930.8|8929.9|8932.1|8930.9|8927.3|8925.9|510
1606406700000|2020-11-26 16:05:00|8930.9|8930|8931.6|8930.1|8932.8|8931.7|8930.8|8929.5|424
1606407000000|2020-11-26 16:10:00|8931.7|8930.2|8934.2|8932.7|8935|8933.7|8931|8929.8|466
1606407300000|2020-11-26 16:15:00|8934.3|8932.8|8933.5|8932|8935|8933.7|8931.8|8930.3|296
1606407600000|2020-11-26 16:20:00|8933.2|8932.3|8932.6|8931.1|8934.5|8933.1|8931.6|8930.4|406
1606407900000|2020-11-26 16:25:00|8932.7|8931.2|8932.3|8930.8|8933.2|8931.7|8931.4|8929.9|503
1606408200000|2020-11-26 16:30:00|8932.4|8930.9|8930.3|8928.8|8932.4|8931.1|8929.9|8928.4|366
1606408500000|2020-11-26 16:35:00|8930.2|8928.7|8928.7|8927.2|8930.7|8929.2|8928.6|8927.1|249
1606408800000|2020-11-26 16:40:00|8928.8|8927.3|8929|8927.5|8932.8|8931.3|8928.6|8927.1|303
1606409100000|2020-11-26 16:45:00|8928.9|8927.4|8922.5|8921.6|8929.2|8927.7|8922.5|8921.3|422
1606409400000|2020-11-26 16:50:00|8922.6|8921.1|8919.5|8918|8922.8|8921.7|8917.4|8915.9|601
1606409700000|2020-11-26 16:55:00|8919.6|8918.1|8917.8|8916.3|8922.6|8921.2|8917.1|8915.6|445
1606410000000|2020-11-26 17:00:00|8917.7|8916.2|8915.8|8914.3|8918.3|8916.8|8915.2|8913.7|453
1606410300000|2020-11-26 17:05:00|8916|8914.5|8916.2|8914.7|8916.7|8915.2|8914.8|8913.3|274
1606410600000|2020-11-26 17:10:00|8916.1|8914.6|8920.5|8919|8923.6|8922.1|8916.1|8914.6|393
1606410900000|2020-11-26 17:15:00|8920.6|8919.1|8920.6|8919.1|8922.5|8921|8919.6|8918.1|279
1606411200000|2020-11-26 17:20:00|8920.5|8919|8917.9|8916.4|8920.6|8919.1|8916.4|8914.9|314
1606411500000|2020-11-26 17:25:00|8917.8|8916.3|8917.7|8916.2|8918.3|8917|8915.2|8913.7|313
1606411800000|2020-11-26 17:30:00|8918.3|8916.8|8919.3|8917.8|8921.1|8919.1|8917.6|8916.1|310
1606412100000|2020-11-26 17:35:00|8919.4|8917.9|8919.5|8918|8921.1|8919.3|8919|8917.5|442
1606412400000|2020-11-26 17:40:00|8919.6|8918.1|8920|8918.5|8920.5|8919|8918.5|8917|311
1606412700000|2020-11-26 17:45:00|8919.9|8918.4|8919.5|8918|8920|8918.5|8917.8|8916.3|269
1606413000000|2020-11-26 17:50:00|8919.6|8918.1|8922.3|8920.8|8922.9|8921.4|8919.1|8917.6|284
1606413300000|2020-11-26 17:55:00|8922.4|8920.9|8921.7|8920.2|8924.1|8921.6|8921.1|8918.1|622
1606413600000|2020-11-26 18:00:00|8922.3|8920|8922.5|8921|8928.1|8923.6|8920.7|8915.1|708
1606413900000|2020-11-26 18:05:00|8922.4|8920.9|8922.1|8920.6|8924.5|8921.2|8920.4|8916.4|441
1606414200000|2020-11-26 18:10:00|8922|8920.5|8922.1|8920.6|8922.7|8921.2|8921.2|8919.7|311
1606414500000|2020-11-26 18:15:00|8922.2|8920.7|8923.4|8921.9|8923.8|8922.3|8921|8919.5|392
1606414800000|2020-11-26 18:20:00|8923.3|8921.8|8924.5|8923|8925.5|8924|8922.4|8920.9|490
1606415100000|2020-11-26 18:25:00|8924.6|8923.1|8925.2|8923.7|8926.1|8924.6|8923.7|8922.2|282
1606415400000|2020-11-26 18:30:00|8925.3|8923.8|8924.8|8923.3|8930.6|8925.3|8924.4|8922.3|245
1606415700000|2020-11-26 18:35:00|8924.7|8923.2|8925.1|8923.6|8925.7|8924.2|8923.9|8922.4|306
1606416000000|2020-11-26 18:40:00|8925.2|8923.7|8924.7|8923.2|8925.5|8924|8923.9|8922.4|246
1606416300000|2020-11-26 18:45:00|8924.8|8923.3|8926.1|8924.6|8926.4|8924.9|8924|8922.5|264
1606416600000|2020-11-26 18:50:00|8926|8924.5|8925.5|8924|8926.3|8924.8|8924.4|8922.9|295
1606416900000|2020-11-26 18:55:00|8925.1|8923.6|8923.1|8921.6|8925.8|8924.3|8922.6|8921.1|414
1606417200000|2020-11-26 19:00:00|8923|8921.5|8923.4|8921.9|8923.8|8922.3|8922.7|8921.2|295
1606417500000|2020-11-26 19:05:00|8923.5|8922|8923.6|8922.1|8924.2|8922.7|8923.1|8921.6|139
1606417800000|2020-11-26 19:10:00|8923.5|8922|8923.1|8921.6|8923.8|8922.3|8922.3|8920.8|143
1606418100000|2020-11-26 19:15:00|8922.7|8921.2|8922.7|8921.2|8922.9|8921.4|8921.5|8920.5|198
1606418400000|2020-11-26 19:20:00|8922.5|8921|8923.8|8922.3|8924.2|8922.7|8921.7|8920.6|251
1606418700000|2020-11-26 19:25:00|8923.9|8922.4|8922.2|8921.3|8924.3|8922.8|8921.7|8920.4|354
1606419000000|2020-11-26 19:30:00|8923.1|8921.6|8922.7|8921.2|8924|8922.5|8921.5|8920.5|462
1606419300000|2020-11-26 19:35:00|8923|8921.5|8923.3|8921.8|8925|8923.9|8921.5|8920.6|529
1606419600000|2020-11-26 19:40:00|8923.6|8922.1|8921.2|8919.7|8925|8923.5|8920.4|8918.9|538
1606419900000|2020-11-26 19:45:00|8921.1|8919.6|8921|8919.5|8923.9|8920.5|8920.1|8916.3|382
1606420200000|2020-11-26 19:50:00|8921.2|8919.7|8921.8|8920.3|8924.4|8921|8920.4|8917.6|247
1606420500000|2020-11-26 19:55:00|8921.7|8920.2|8920.9|8919.4|8922.1|8920.6|8920.1|8918.6|353
1606420800000|2020-11-26 20:00:00|8920.8|8919.3|8919.9|8918.4|8922.5|8920|8918.3|8915.2|657
1606421100000|2020-11-26 20:05:00|8919.8|8918.3|8920|8918.5|8920.5|8919|8918.8|8917.3|246
1606421400000|2020-11-26 20:10:00|8920.1|8918.6|8919.2|8917.7|8920.2|8918.7|8918.6|8917.1|263
1606421700000|2020-11-26 20:15:00|8919|8917.5|8919.5|8918|8920|8918.5|8918.9|8917.4|242
1606422000000|2020-11-26 20:20:00|8919.3|8917.8|8919.7|8918.2|8919.8|8918.3|8918.8|8917.3|270
1606422300000|2020-11-26 20:25:00|8919.8|8918.3|8920|8918.5|8920.2|8918.7|8919.4|8917.9|172
1606422600000|2020-11-26 20:30:00|8919.9|8918.4|8919.7|8918.2|8921.1|8919.6|8918.9|8917.4|218
1606422900000|2020-11-26 20:35:00|8919.5|8918|8918.1|8916.6|8919.9|8918.4|8917.4|8915.9|285
1606423200000|2020-11-26 20:40:00|8918.2|8916.7|8918.9|8917.4|8920.1|8918.6|8918|8916.5|300
1606423500000|2020-11-26 20:45:00|8919|8917.5|8919.7|8918.2|8919.8|8918.3|8918.9|8917.4|136
1606423800000|2020-11-26 20:50:00|8919.6|8918.1|8919.9|8918.4|8920.4|8918.9|8919.1|8917.6|209
1606424100000|2020-11-26 20:55:00|8920.1|8918.6|8919.5|8918|8921.3|8919.8|8918.9|8917.4|456
1606424400000|2020-11-26 21:00:00|8919.6|8918.1|8917.4|8915.9|8920.1|8918.6|8916.6|8915.1|805
1606424700000|2020-11-26 21:05:00|8917.3|8915.8|8918.7|8917.2|8923.9|8918.1|8916.8|8915.3|483
1606425000000|2020-11-26 21:10:00|8918.2|8916.7|8918.6|8917.1|8920.7|8919.2|8917.6|8916.1|419
1606425300000|2020-11-26 21:15:00|8918.7|8917.2|8917.7|8916.2|8924|8918.6|8917.4|8915.9|338
1606425600000|2020-11-26 21:20:00|8917.8|8916.3|8918.8|8917.3|8919.7|8918.2|8917.5|8916|218
1606425900000|2020-11-26 21:25:00|8918.9|8917.4|8918.7|8917.2|8919.7|8918.2|8917.9|8916.4|255
1606426200000|2020-11-26 21:30:00|8919|8917.5|8919.1|8917.6|8924.7|8918.4|8918|8916.5|294
1606426500000|2020-11-26 21:35:00|8918.4|8916.9|8918.8|8917.3|8920.7|8918.2|8917.5|8914|348
1606426800000|2020-11-26 21:40:00|8919.4|8917.9|8918.8|8917.3|8923.8|8918.6|8917.6|8914.8|272
1606427100000|2020-11-26 21:45:00|8919|8917.5|8920|8918.5|8923.8|8918.8|8918.1|8915.5|286
1606427400000|2020-11-26 21:50:00|8919.3|8917.8|8923.9|8915|8925.3|8919.1|8917.6|8912.7|229
1606427700000|2020-11-26 21:55:00|8923.8|8914.7|8922.1|8914.4|8928.2|8919|8919.1|8910.9|315
1606428000000|2020-11-26 22:00:00|8919.3|8917.8|8925.6|8913.6|8926.1|8917.8|8919.3|8911.3|61
1606428300000|2020-11-26 22:05:00|8924.6|8912.9|8927.9|8915.9|8929.2|8917.2|8923.5|8911.5|180
1606428600000|2020-11-26 22:10:00|8927.7|8915.7|8924.5|8913.5|8929|8917|8922.6|8912.2|227
1606428900000|2020-11-26 22:15:00|8923.6|8914.1|8927.9|8915.9|8929.4|8918|8919.3|8913.2|152
1606429200000|2020-11-26 22:20:00|8927.8|8915.8|8928.1|8916.1|8928.9|8916.9|8925.2|8915.1|139
1606429500000|2020-11-26 22:25:00|8928|8916|8927.4|8915.4|8929.7|8917.7|8924.6|8914.6|189
1606429800000|2020-11-26 22:30:00|8926.6|8914.6|8924.7|8914.5|8932.7|8920.7|8921.1|8912.3|610
1606430100000|2020-11-26 22:35:00|8924.5|8914.7|8924.4|8915.1|8930.4|8918.4|8922.5|8913.4|770
1606430400000|2020-11-26 22:40:00|8924.5|8915|8924.2|8912.2|8925.9|8917.2|8920.7|8911.7|423
1606430700000|2020-11-26 22:45:00|8924.4|8912.4|8923.6|8911.6|8925.8|8917.1|8919.7|8910.6|465
1606431000000|2020-11-26 22:50:00|8923.5|8911.5|8922.5|8912|8926.8|8916.1|8920.1|8911|657
1606431300000|2020-11-26 22:55:00|8922.6|8912.2|8921.7|8911.9|8923.2|8914.2|8919.8|8910.3|997
1606431600000|2020-11-26 23:00:00|8921.4|8911.2|8918.6|8916.2|8923.4|8917.8|8917.9|8910.7|1168
1606431900000|2020-11-26 23:05:00|8919|8916|8917.6|8916.1|8919.1|8917|8917.3|8915.4|774
1606432200000|2020-11-26 23:10:00|8917.7|8916.2|8919.4|8917.9|8920.1|8918.6|8917.6|8916.1|417
1606432500000|2020-11-26 23:15:00|8919.2|8917.7|8920.1|8918.6|8920.7|8919.2|8919.2|8917.7|422
1606432800000|2020-11-26 23:20:00|8920.2|8918.7|8921.1|8919.6|8921.8|8920.3|8920|8918.5|274
1606433100000|2020-11-26 23:25:00|8921|8919.5|8921.7|8920.2|8921.7|8920.2|8920.4|8918.9|158
1606433400000|2020-11-26 23:30:00|8921.6|8920.1|8920.7|8919.2|8921.6|8920.1|8920.3|8918.8|146
1606433700000|2020-11-26 23:35:00|8920.6|8919.1|8921.7|8920.2|8922.1|8920.6|8920.4|8918.9|242
1606434000000|2020-11-26 23:40:00|8921.6|8920.1|8921.6|8920.1|8921.8|8920.3|8920.7|8919.2|127
1606434300000|2020-11-26 23:45:00|8921.7|8920.2|8920.6|8919.1|8922.1|8920.6|8920.5|8919|122
1606434600000|2020-11-26 23:50:00|8920.5|8919|8921.2|8919.7|8921.3|8919.8|8919.8|8918.3|152
1606434900000|2020-11-26 23:55:00|8921.1|8919.6|8920.5|8919|8921.6|8920.1|8920.4|8918.9|112
1606435200000|2020-11-27 00:00:00|8920.4|8918.9|8921.7|8920.2|8922.7|8921.2|8920.4|8918.9|213
1606435500000|2020-11-27 00:05:00|8921.9|8920.4|8922|8920.5|8922.6|8921.1|8920.8|8919.3|164
1606435800000|2020-11-27 00:10:00|8921.9|8920.4|8921.8|8920.3|8922|8920.5|8921|8919.5|118
1606436100000|2020-11-27 00:15:00|8921.7|8920.2|8921.4|8919.9|8922.3|8920.8|8921.3|8919.8|145
1606436400000|2020-11-27 00:20:00|8921.3|8919.8|8922.2|8920.7|8922.7|8921.2|8921.2|8919.7|200
1606436700000|2020-11-27 00:25:00|8922.3|8920.8|8922.5|8921|8922.8|8921.3|8922|8920.5|173
1606437000000|2020-11-27 00:30:00|8922.4|8920.9|8924.4|8922.9|8924.5|8923|8922.3|8920.8|196
1606437300000|2020-11-27 00:35:00|8924.5|8923|8924.5|8923|8925.2|8923.7|8924.1|8922.6|196
1606437600000|2020-11-27 00:40:00|8924.6|8923.1|8925.6|8924.1|8925.7|8924.2|8923.8|8922.3|216
1606437900000|2020-11-27 00:45:00|8925.7|8924.2|8925.5|8924|8925.9|8924.5|8925|8923.5|156
1606438200000|2020-11-27 00:50:00|8925.6|8924.1|8923.7|8922.2|8925.9|8924.4|8923.4|8921.9|259
1606438500000|2020-11-27 00:55:00|8923.2|8921.7|8924.1|8922.6|8924.7|8923.2|8921.8|8920.3|257
1606438800000|2020-11-27 01:00:00|8924|8922.5|8922.6|8921.1|8924.3|8922.8|8922.5|8921|316
1606439100000|2020-11-27 01:05:00|8922.7|8921.2|8922.2|8920.7|8922.8|8921.6|8922|8920.5|269
1606439400000|2020-11-27 01:10:00|8922.3|8920.8|8923.7|8922.2|8924.2|8922.7|8922.1|8920.6|194
1606439700000|2020-11-27 01:15:00|8923.8|8922.3|8921.4|8919.9|8923.8|8922.3|8921.1|8919.6|242
1606440000000|2020-11-27 01:20:00|8921.5|8920|8922.7|8921.2|8923.3|8921.8|8921.5|8920|196
1606440300000|2020-11-27 01:25:00|8922.5|8921|8921.7|8920.2|8922.6|8921.1|8921.1|8919.6|194
1606440600000|2020-11-27 01:30:00|8921.8|8920.3|8921|8919.5|8921.8|8920.3|8920.1|8918.6|244
1606440900000|2020-11-27 01:35:00|8920.9|8919.4|8919.4|8917.9|8921.3|8919.8|8919.3|8917.8|236
1606441200000|2020-11-27 01:40:00|8919.3|8917.8|8919.2|8917.7|8919.9|8918.6|8918.4|8917.1|246
1606441500000|2020-11-27 01:45:00|8919.1|8917.6|8919.1|8917.6|8919.6|8918.1|8918.3|8916.8|241
1606441800000|2020-11-27 01:50:00|8919|8917.5|8918.4|8916.9|8919.3|8917.8|8918.1|8916.7|198
1606442100000|2020-11-27 01:55:00|8918.3|8916.8|8918.7|8917.2|8919.1|8917.6|8917.7|8916.2|263
1606442400000|2020-11-27 02:00:00|8918.6|8917.1|8917.6|8916.1|8919.1|8917.6|8917.5|8916|255
1606442700000|2020-11-27 02:05:00|8917.7|8916.2|8918|8917.1|8919.1|8917.6|8917.7|8916.2|265
1606443000000|2020-11-27 02:10:00|8918.1|8917.2|8918|8916.5|8919.1|8917.6|8917.6|8916.1|232
1606443300000|2020-11-27 02:15:00|8917.9|8916.4|8918.7|8917.2|8919.1|8917.6|8916.9|8915.6|267
1606443600000|2020-11-27 02:20:00|8918.5|8917|8919.2|8917.7|8919.4|8917.9|8918.3|8916.8|232
1606443900000|2020-11-27 02:25:00|8919.1|8917.6|8919|8917.5|8919.4|8918.2|8918.6|8917.1|231
1606444200000|2020-11-27 02:30:00|8918.9|8917.4|8918.6|8917.1|8919.4|8917.9|8917.8|8916.3|293
1606444500000|2020-11-27 02:35:00|8918.7|8917.2|8918.5|8917|8919|8917.7|8918.2|8916.9|128
1606444800000|2020-11-27 02:40:00|8918.4|8916.9|8917.9|8916.4|8918.6|8917.5|8917.9|8916.4|141
1606445100000|2020-11-27 02:45:00|8917.8|8916.3|8918.3|8916.8|8919.1|8917.7|8917.7|8916.2|187
1606445400000|2020-11-27 02:50:00|8918.2|8916.7|8919.2|8917.7|8919.7|8918.2|8918.2|8916.7|152
1606445700000|2020-11-27 02:55:00|8919.3|8917.8|8919.5|8918|8919.9|8918.4|8919|8917.5|169
1606446000000|2020-11-27 03:00:00|8919.4|8917.9|8919|8917.5|8919.5|8918|8918.7|8917.2|179
1606446300000|2020-11-27 03:05:00|8918.9|8917.4|8918.5|8917|8919.2|8917.7|8918|8916.5|206
1606446600000|2020-11-27 03:10:00|8918.4|8916.9|8917.4|8915.9|8919|8917.5|8917.1|8915.6|305
1606446900000|2020-11-27 03:15:00|8917.6|8916.1|8917.1|8915.6|8918.6|8917.3|8916.9|8915.5|280
1606447200000|2020-11-27 03:20:00|8917|8915.5|8916.3|8914.8|8917.4|8916.1|8916.1|8914.6|215
1606447500000|2020-11-27 03:25:00|8916.2|8914.7|8916.4|8914.9|8917.1|8915.8|8915.9|8914.4|288
1606447800000|2020-11-27 03:30:00|8916.3|8914.8|8917.4|8915.9|8917.5|8916.2|8915.9|8914.4|301
1606448100000|2020-11-27 03:35:00|8917.5|8916|8917.4|8915.9|8917.7|8916.2|8916.6|8915.1|321
1606448400000|2020-11-27 03:40:00|8917.3|8915.8|8917.7|8916.2|8917.7|8916.2|8916.8|8915.4|164
1606448700000|2020-11-27 03:45:00|8917.6|8916.1|8918.2|8917.3|8918.6|8917.3|8917.2|8915.7|198
1606449000000|2020-11-27 03:50:00|8918.6|8917.1|8919.5|8918|8919.6|8918.1|8918.1|8916.6|164
1606449300000|2020-11-27 03:55:00|8919.4|8917.9|8919|8917.5|8919.6|8918.3|8917.7|8916.2|273
1606449600000|2020-11-27 04:00:00|8918.9|8917.4|8917.6|8916.1|8919.8|8918.3|8917.2|8916|239
1606449900000|2020-11-27 04:05:00|8917.3|8916.4|8917.4|8915.9|8917.5|8916.4|8916.6|8915.1|150
1606450200000|2020-11-27 04:10:00|8917.3|8915.8|8918.2|8916.7|8918.4|8917.2|8916.6|8915.4|244
1606450500000|2020-11-27 04:15:00|8918.1|8916.6|8918.9|8918|8919.5|8918.2|8918|8916.5|318
1606450800000|2020-11-27 04:20:00|8918.8|8917.9|8918.6|8917.7|8919.2|8918|8918.1|8916.6|276
1606451100000|2020-11-27 04:25:00|8918.9|8917.4|8919.3|8917.8|8919.5|8918.3|8918.4|8917.2|216
1606451400000|2020-11-27 04:30:00|8919.2|8917.7|8918.6|8917.1|8919.6|8918.4|8918.1|8917.1|198
1606451700000|2020-11-27 04:35:00|8918.7|8917.2|8919.4|8917.9|8919.8|8918.5|8918.1|8916.8|208
1606452000000|2020-11-27 04:40:00|8919.3|8917.8|8918.4|8916.9|8919.5|8918|8918.3|8916.8|151
1606452300000|2020-11-27 04:45:00|8918.7|8917.2|8918.9|8917.4|8919.2|8917.8|8918.4|8916.9|155
1606452600000|2020-11-27 04:50:00|8919|8917.5|8919.1|8917.6|8919.3|8918|8918.5|8917.3|145
1606452900000|2020-11-27 04:55:00|8919.2|8917.7|8919.6|8918.1|8919.7|8918.4|8918.3|8917.2|193
1606453200000|2020-11-27 05:00:00|8919.5|8918|8920.2|8918.7|8920.5|8919.1|8919.1|8917.8|204
1606453500000|2020-11-27 05:05:00|8920.1|8918.6|8919.3|8917.8|8920.2|8918.7|8919.2|8917.7|177
1606453800000|2020-11-27 05:10:00|8919.4|8917.9|8919.4|8917.9|8919.8|8918.3|8919.1|8917.6|142
1606454100000|2020-11-27 05:15:00|8919.2|8917.7|8919.4|8917.9|8919.7|8918.3|8918.7|8917.4|146
1606454400000|2020-11-27 05:20:00|8919.5|8918|8919.4|8917.9|8919.8|8918.3|8919.1|8917.6|206
1606454700000|2020-11-27 05:25:00|8919.7|8918.2|8920.9|8919.4|8920.9|8919.6|8919|8917.5|251
1606455000000|2020-11-27 05:30:00|8920.8|8919.3|8919.9|8918.4|8920.9|8919.4|8919.7|8918.2|258
1606455300000|2020-11-27 05:35:00|8920|8918.5|8919.7|8918.2|8920.5|8919|8919.6|8918.1|160
1606455600000|2020-11-27 05:40:00|8919.8|8918.3|8919.4|8917.9|8919.9|8918.4|8918.8|8917.5|199
1606455900000|2020-11-27 05:45:00|8919.5|8918|8920.1|8918.6|8920.1|8918.6|8918.7|8917.4|257
1606456200000|2020-11-27 05:50:00|8920|8918.5|8919.9|8918.4|8920.4|8918.9|8919.4|8918|246
1606456500000|2020-11-27 05:55:00|8919.8|8918.3|8918.5|8917|8920.5|8919|8918.3|8916.8|261
1606456800000|2020-11-27 06:00:00|8918.4|8916.9|8920.4|8918.9|8920.7|8919.2|8918.2|8916.7|359
1606457100000|2020-11-27 06:05:00|8920.5|8919|8919.2|8917.7|8920.5|8919|8918.7|8917.2|221
1606457400000|2020-11-27 06:10:00|8919.3|8917.8|8919.3|8917.8|8919.4|8917.9|8918.8|8917.3|182
1606457700000|2020-11-27 06:15:00|8919.4|8917.9|8918.6|8917.1|8920.5|8919|8918.5|8917|257
1606458000000|2020-11-27 06:20:00|8918.7|8917.2|8918.9|8917.4|8919.1|8917.6|8918.3|8916.8|216
1606458300000|2020-11-27 06:25:00|8919|8917.5|8918.3|8916.8|8919|8917.5|8917.2|8915.9|276
1606458600000|2020-11-27 06:30:00|8918.2|8916.7|8919.2|8917.7|8919.7|8918.2|8917.9|8916.4|295
1606458900000|2020-11-27 06:35:00|8919.3|8917.8|8918.7|8917.2|8919.3|8917.9|8917|8915.5|272
1606459200000|2020-11-27 06:40:00|8918.6|8917.1|8919.8|8918.3|8920.3|8918.8|8918.4|8917.1|230
1606459500000|2020-11-27 06:45:00|8919.7|8918.2|8921|8919.5|8921.7|8920.2|8919.3|8917.8|244
1606459800000|2020-11-27 06:50:00|8921.1|8919.6|8923.1|8921.6|8923.3|8922|8920.7|8919.5|269
1606460100000|2020-11-27 06:55:00|8923|8921.5|8921.9|8920.4|8923.1|8921.8|8921.3|8920|196
1606460400000|2020-11-27 07:00:00|8921.8|8920.3|8923.7|8922.2|8926.6|8925.3|8921.2|8919.8|466
1606460700000|2020-11-27 07:05:00|8923.6|8922.1|8923.3|8922.4|8923.7|8922.6|8921.5|8920.2|367
1606461000000|2020-11-27 07:10:00|8923.2|8922.3|8922.1|8920.6|8923.9|8922.8|8921.8|8920.4|333
1606461300000|2020-11-27 07:15:00|8921.9|8920.4|8925|8924.1|8925.5|8924.6|8921.9|8920.4|296
1606461600000|2020-11-27 07:20:00|8925.1|8924.2|8923.6|8922.1|8926.2|8924.7|8923.1|8921.6|381
1606461900000|2020-11-27 07:25:00|8923.5|8922|8921.7|8920.8|8923.7|8922.4|8921.5|8920.3|335
1606462200000|2020-11-27 07:30:00|8922|8920.5|8921.7|8920.8|8924.3|8923|8921.3|8920|517
1606462500000|2020-11-27 07:35:00|8922|8920.5|8919.6|8918.1|8922|8920.8|8919|8917.9|419
1606462800000|2020-11-27 07:40:00|8919.5|8918|8919.6|8918.1|8921.1|8919.8|8918|8916.9|473
1606463100000|2020-11-27 07:45:00|8919.5|8918|8919.6|8918.1|8920.7|8919.6|8918.4|8917.1|483
1606463400000|2020-11-27 07:50:00|8919.7|8918.2|8918|8917.1|8921|8919.9|8918|8916.9|459
1606463700000|2020-11-27 07:55:00|8918.4|8916.9|8922.9|8921.4|8925.6|8924.6|8917.2|8916.3|786
1606464000000|2020-11-27 08:00:00|8922.8|8921.3|8923.3|8921.8|8926.3|8924.9|8919.9|8918.4|764
1606464300000|2020-11-27 08:05:00|8923.2|8921.7|8918.6|8917.1|8923.4|8921.9|8918.2|8916.7|615
1606464600000|2020-11-27 08:10:00|8918.8|8917.3|8917.2|8915.7|8920.3|8918.8|8916.1|8914.6|660
1606464900000|2020-11-27 08:15:00|8917.3|8915.8|8917.5|8916.6|8919.5|8918|8916.2|8915.1|662
1606465200000|2020-11-27 08:20:00|8917.9|8916.4|8919.6|8918.1|8920.7|8919.4|8917.4|8915.9|700
1606465500000|2020-11-27 08:25:00|8919.7|8918.2|8922.5|8921|8924.2|8922.8|8918.2|8917|655
1606465800000|2020-11-27 08:30:00|8922.7|8921.2|8924.6|8923.1|8928.8|8927.3|8922.7|8921.2|817
1606466100000|2020-11-27 08:35:00|8924.7|8923.2|8923|8921.5|8924.8|8923.3|8923|8921.5|515
1606466400000|2020-11-27 08:40:00|8923.1|8921.6|8922.3|8920.8|8923.2|8921.8|8921|8919.9|467
1606466700000|2020-11-27 08:45:00|8922.4|8920.9|8920.9|8919.4|8922.4|8920.9|8920.3|8918.8|506
1606467000000|2020-11-27 08:50:00|8921|8919.5|8923.6|8922.1|8924.5|8923.3|8920.5|8919.4|577
1606467300000|2020-11-27 08:55:00|8923.5|8922|8924.2|8922.7|8924.3|8922.9|8921.6|8920.1|572
1606467600000|2020-11-27 09:00:00|8924.3|8922.8|8923.7|8922.2|8924.9|8923.6|8920.6|8919.3|572
1606467900000|2020-11-27 09:05:00|8923.8|8922.3|8924|8922.5|8924.8|8923.5|8921.5|8920.4|461
1606468200000|2020-11-27 09:10:00|8924.2|8922.7|8921.6|8920.1|8924.6|8923.2|8921.4|8919.9|420
1606468500000|2020-11-27 09:15:00|8921.7|8920.2|8920.9|8919.4|8923.2|8921.7|8920.2|8918.8|448
1606468800000|2020-11-27 09:20:00|8920.6|8919.7|8921.3|8919.8|8922|8920.8|8920.4|8919.1|429
1606469100000|2020-11-27 09:25:00|8921.1|8920.2|8919.6|8918.1|8922.3|8921.1|8918.9|8917.7|500
1606469400000|2020-11-27 09:30:00|8919.8|8918.3|8917.7|8916.2|8920.9|8919.5|8917.4|8916.1|634
1606469700000|2020-11-27 09:35:00|8917.4|8916.5|8918.6|8917.1|8919.4|8917.9|8916|8914.8|540
1606470000000|2020-11-27 09:40:00|8918.5|8917|8919.6|8918.1|8919.9|8918.8|8916.8|8915.6|570
1606470300000|2020-11-27 09:45:00|8919.5|8918|8921.1|8919.6|8921.7|8920.3|8917.5|8916.4|450
1606470600000|2020-11-27 09:50:00|8921|8919.5|8926.2|8924.7|8927.5|8926.3|8920.6|8919.3|575
1606470900000|2020-11-27 09:55:00|8926.5|8925|8926.5|8925|8927|8925.5|8924.1|8922.8|540
1606471200000|2020-11-27 10:00:00|8926.4|8924.9|8925.2|8923.7|8927.6|8926.5|8924.9|8923.7|497
1606471500000|2020-11-27 10:05:00|8925|8923.5|8925.7|8924.2|8926.8|8925.4|8924.2|8922.9|417
1606471800000|2020-11-27 10:10:00|8925.8|8924.3|8927.3|8925.8|8927.5|8926.1|8925.3|8924.1|357
1606472100000|2020-11-27 10:15:00|8927.4|8925.9|8930.3|8928.8|8930.6|8929.4|8925.8|8924.3|584
1606472400000|2020-11-27 10:20:00|8929.9|8929|8933|8931.5|8933.7|8932.4|8929.8|8928.5|633
1606472700000|2020-11-27 10:25:00|8933.1|8931.6|8942.2|8940.7|8943.5|8942|8931|8929.7|775
1606473000000|2020-11-27 10:30:00|8942.3|8940.8|8942.6|8941.1|8943.3|8941.8|8937.8|8936.4|715
1606473300000|2020-11-27 10:35:00|8942.7|8941.2|8944.1|8943.2|8946.3|8945|8942.3|8941|671
1606473600000|2020-11-27 10:40:00|8944.2|8943.3|8940.4|8938.9|8945|8943.7|8940.1|8938.7|552
1606473900000|2020-11-27 10:45:00|8940.3|8938.8|8942.3|8940.8|8942.3|8941|8940.3|8938.8|376
1606474200000|2020-11-27 10:50:00|8942.4|8940.9|8946.5|8945|8948.4|8947.2|8942.2|8940.7|570
1606474500000|2020-11-27 10:55:00|8946.4|8944.9|8953.1|8951.6|8954.4|8952.9|8945.2|8944.1|528
1606474800000|2020-11-27 11:00:00|8953|8951.5|8947.2|8945.7|8953.2|8951.7|8945.4|8944.4|742
1606475100000|2020-11-27 11:05:00|8947.4|8945.9|8947.4|8945.9|8948.1|8946.8|8945.7|8944.3|592
1606475400000|2020-11-27 11:10:00|8947.5|8946|8947.3|8945.8|8947.6|8946.2|8945.4|8944.2|520
1606475700000|2020-11-27 11:15:00|8947.5|8946|8944.8|8943.9|8948|8946.8|8944.4|8943.2|598
1606476000000|2020-11-27 11:20:00|8944.7|8943.8|8944.6|8943.7|8946.6|8945.1|8942.9|8941.7|491
1606476300000|2020-11-27 11:25:00|8944.5|8943.6|8945.8|8944.3|8946.6|8945.3|8943|8941.7|461
1606476600000|2020-11-27 11:30:00|8945.7|8944.2|8949|8947.5|8949.8|8948.3|8945.7|8944.2|431
1606476900000|2020-11-27 11:35:00|8948.9|8947.4|8950.7|8949.2|8950.7|8949.5|8948.1|8946.8|503
1606477200000|2020-11-27 11:40:00|8950.6|8949.1|8948.4|8946.9|8950.7|8949.4|8947.6|8946.2|452
1606477500000|2020-11-27 11:45:00|8948.5|8947|8950.9|8950|8952.4|8951.2|8948.5|8947|516
1606477800000|2020-11-27 11:50:00|8951|8950.1|8948.8|8947.3|8952.3|8951.1|8948.7|8947.3|472
1606478100000|2020-11-27 11:55:00|8948.7|8947.2|8952.3|8950.8|8952.7|8951.5|8947.8|8946.3|542
1606478400000|2020-11-27 12:00:00|8952.2|8950.7|8948.9|8947.4|8952.5|8951.3|8948.4|8947.1|577
1606478700000|2020-11-27 12:05:00|8949|8947.5|8952|8951.1|8952.6|8951.6|8948.2|8946.9|571
1606479000000|2020-11-27 12:10:00|8951.9|8951|8946.8|8945.9|8955.7|8954.2|8944.7|8943.5|742
1606479300000|2020-11-27 12:15:00|8946.9|8946|8947.5|8946|8950.9|8949.8|8946.5|8945.1|628
1606479600000|2020-11-27 12:20:00|8947.6|8946.1|8945.6|8944.1|8948.8|8947.5|8945.1|8944|679
1606479900000|2020-11-27 12:25:00|8945.5|8944|8944.6|8942|8946.7|8945.6|8942.3|8941.2|721
1606480200000|2020-11-27 12:30:00|8944.1|8942.6|8943.9|8943|8946|8944.8|8942.5|8941.3|615
1606480500000|2020-11-27 12:35:00|8943.8|8942.9|8945.5|8944|8946|8944.7|8942.5|8941.3|550
1606480800000|2020-11-27 12:40:00|8945.3|8944.4|8945|8943.5|8948.3|8947|8944.9|8943.4|508
1606481100000|2020-11-27 12:45:00|8945.3|8943.8|8942.9|8941.4|8946.7|8945.4|8942.3|8940.8|567
1606481400000|2020-11-27 12:50:00|8942.8|8941.3|8948|8946.5|8949.3|8947.8|8942.5|8941|556
1606481700000|2020-11-27 12:55:00|8947.9|8946.4|8947.5|8946|8948|8946.6|8944.9|8943.4|448
1606482000000|2020-11-27 13:00:00|8947.4|8945.9|8946.6|8945.7|8948.5|8947.1|8945.7|8944.4|505
1606482300000|2020-11-27 13:05:00|8946.9|8945.4|8949.9|8948.4|8951.1|8950.1|8945.9|8944.7|475
1606482600000|2020-11-27 13:10:00|8949.8|8948.3|8945.9|8944.4|8950.2|8949.1|8945.9|8944.4|644
1606482900000|2020-11-27 13:15:00|8945.8|8944.3|8950.9|8949.4|8951.5|8950.2|8944.6|8943.1|694
1606483200000|2020-11-27 13:20:00|8951.1|8949.6|8949.9|8948.4|8953.3|8952|8949.4|8948|649
1606483500000|2020-11-27 13:25:00|8950|8948.5|8947.5|8946|8951.6|8950.1|8946.1|8944.9|609
1606483800000|2020-11-27 13:30:00|8947.6|8946.1|8948.1|8947.2|8949.7|8948.6|8945.4|8944.1|597
1606484100000|2020-11-27 13:35:00|8948.2|8947.3|8948|8946.5|8949.1|8947.6|8945.9|8944.6|610
1606484400000|2020-11-27 13:40:00|8947.9|8946.4|8947.2|8946.3|8949.8|8948.8|8946.9|8945.5|554
1606484700000|2020-11-27 13:45:00|8947.4|8946.5|8950.1|8948.6|8952.8|8951.8|8947.1|8945.8|522
1606485000000|2020-11-27 13:50:00|8950.3|8948.8|8949.9|8948.4|8954.2|8953|8948.1|8946.6|652
1606485300000|2020-11-27 13:55:00|8949.8|8948.3|8943.7|8942.2|8949.9|8948.4|8939.9|8938.4|815
1606485600000|2020-11-27 14:00:00|8943.8|8942.3|8943.4|8941.9|8943.8|8942.4|8939.5|8938|721
1606485900000|2020-11-27 14:05:00|8943.5|8942|8943.9|8942.4|8944.6|8943.1|8938.9|8937.8|726
1606486200000|2020-11-27 14:10:00|8944|8942.5|8946|8945.1|8946.2|8945.1|8942.9|8941.8|684
1606486500000|2020-11-27 14:15:00|8945.9|8945|8946.2|8944.7|8947.5|8946|8944.1|8942.7|673
1606486800000|2020-11-27 14:20:00|8946.1|8944.6|8943.9|8942.4|8946.8|8945.4|8943.1|8942|415
1606487100000|2020-11-27 14:25:00|8943.8|8942.3|8946.3|8945.4|8946.9|8946|8943.3|8941.9|459
1606487400000|2020-11-27 14:30:00|8946.4|8945.5|8948.1|8946.6|8949.1|8947.6|8942.5|8941|687
1606487700000|2020-11-27 14:35:00|8948|8946.5|8946.9|8945.4|8948|8946.5|8944.7|8943.3|717
1606488000000|2020-11-27 14:40:00|8947|8945.5|8947.3|8945.8|8948.7|8947.2|8945|8943.8|604
1606488300000|2020-11-27 14:45:00|8947.2|8945.7|8945.6|8944.1|8947.6|8946.1|8942.5|8941.1|720
1606488600000|2020-11-27 14:50:00|8945.3|8944.4|8946.6|8945.7|8947.4|8946.2|8943.2|8941.9|717
1606488900000|2020-11-27 14:55:00|8946.5|8945.6|8950|8948.5|8950.4|8948.9|8944|8942.8|731
1606489200000|2020-11-27 15:00:00|8949.9|8948.4|8951.2|8949.7|8955.7|8954.6|8948.7|8947.7|765
1606489500000|2020-11-27 15:05:00|8951.3|8949.8|8947.3|8945.8|8951.3|8949.8|8945.8|8944.5|660
1606489800000|2020-11-27 15:10:00|8947.4|8945.9|8951.6|8950.1|8952|8950.7|8945.3|8943.8|678
1606490100000|2020-11-27 15:15:00|8951.7|8950.2|8948.3|8946.8|8951.9|8950.7|8947.4|8946.1|580
1606490400000|2020-11-27 15:20:00|8948.4|8946.9|8940.8|8939.3|8949.8|8948.3|8939.1|8937.8|639
1606490700000|2020-11-27 15:25:00|8940.9|8939.4|8945.8|8944.3|8946.6|8945.2|8940.4|8938.9|635
1606491000000|2020-11-27 15:30:00|8945.7|8944.2|8943.5|8942|8948.7|8947.5|8943.2|8942|488
1606491300000|2020-11-27 15:35:00|8943.4|8941.9|8941.6|8940.1|8945.5|8944.4|8940.9|8939.8|555
1606491600000|2020-11-27 15:40:00|8941.7|8940.2|8943.6|8942.7|8946.1|8944.9|8940.7|8939.6|643
1606491900000|2020-11-27 15:45:00|8944|8942.5|8947|8945.5|8947.3|8946|8941.6|8940.4|585
1606492200000|2020-11-27 15:50:00|8947.1|8945.6|8950.4|8948.9|8951.1|8949.8|8946.7|8945.2|516
1606492500000|2020-11-27 15:55:00|8950.5|8949|8953.3|8951.8|8959.2|8957.7|8950.1|8948.6|1057
1606492800000|2020-11-27 16:00:00|8953.2|8951.7|8950.9|8950|8955.3|8954.4|8949.6|8948.4|846
1606493100000|2020-11-27 16:05:00|8951.2|8949.7|8952.3|8951.4|8954|8952.9|8950.2|8948.7|585
1606493400000|2020-11-27 16:10:00|8952.5|8951.6|8958.6|8957.1|8959.2|8957.9|8952.5|8951.3|588
1606493700000|2020-11-27 16:15:00|8958.7|8957.2|8966.1|8965.2|8967|8965.9|8957.8|8956.4|709
1606494000000|2020-11-27 16:20:00|8966.4|8964.9|8967.1|8966.2|8968.2|8966.9|8964.9|8963.6|517
1606494300000|2020-11-27 16:25:00|8967.2|8966.3|8971.8|8970.3|8975.5|8974.1|8967.1|8966.1|784
1606494600000|2020-11-27 16:30:00|8971.6|8970.7|8982.3|8981.4|8982.7|8981.5|8966.8|8965.5|1046
1606494900000|2020-11-27 16:35:00|8982.5|8981|8979.7|8978.2|8983.7|8982.2|8976.6|8975.4|979
1606495200000|2020-11-27 16:40:00|8979.6|8978.1|8976.2|8975.3|8980.8|8979.5|8976|8974.5|817
1606495500000|2020-11-27 16:45:00|8976.6|8975.1|8989.3|8988.4|8994.5|8993|8975.3|8973.9|866
1606495800000|2020-11-27 16:50:00|8989.2|8988.3|8985.6|8984.1|8994.3|8992.8|8984.5|8983.3|799
1606496100000|2020-11-27 16:55:00|8985.4|8984.5|8984.2|8982.7|8987.5|8986.4|8983.2|8982.2|701
1606496400000|2020-11-27 17:00:00|8983.9|8983|8987|8985.5|8988.9|8987.4|8981.4|8980.4|686
1606496700000|2020-11-27 17:05:00|8987.1|8985.6|8987.7|8986.2|8989.6|8988.6|8986.9|8985.6|538
1606497000000|2020-11-27 17:10:00|8987.8|8986.3|8987.6|8986.1|8989.6|8988.7|8986.7|8985.2|438
1606497300000|2020-11-27 17:15:00|8987.7|8986.2|8985.1|8984.2|8989|8987.8|8984.1|8982.7|503
1606497600000|2020-11-27 17:20:00|8985.5|8984|8985.3|8983.8|8989.7|8988.6|8984.8|8983.3|484
1606497900000|2020-11-27 17:25:00|8985.1|8984.2|8985.7|8984.2|8987.3|8986.1|8985|8983.7|440
1606498200000|2020-11-27 17:30:00|8985.6|8984.1|8983.4|8982.5|8985.8|8984.6|8982.5|8981.1|442
1606498500000|2020-11-27 17:35:00|8983.3|8982.4|8981.9|8980.4|8984.2|8982.7|8981.3|8980.2|459
1606498800000|2020-11-27 17:40:00|8982|8980.5|8982.5|8981|8986.9|8985.4|8981.3|8979.8|483
1606499100000|2020-11-27 17:45:00|8982.8|8981.3|8984.5|8983|8986|8984.5|8982.3|8980.8|330
1606499400000|2020-11-27 17:50:00|8984.6|8983.1|8984.9|8983.4|8985.8|8984.5|8983.4|8981.9|424
1606499700000|2020-11-27 17:55:00|8985|8983.5|8979.1|8977.6|8985|8983.8|8978.6|8977.1|517
1606500000000|2020-11-27 18:00:00|8979.2|8977.7|8982.7|8981.2|8983.4|8981.9|8979|8977.5|391
1606500300000|2020-11-27 18:05:00|8982.6|8981.1|8983.8|8982.3|8984|8982.5|8980.9|8979.7|311
1606500600000|2020-11-27 18:10:00|8983.7|8982.2|8982.1|8980.6|8985.1|8983.6|8981.8|8980.3|375
1606500900000|2020-11-27 18:15:00|8982|8980.5|8988.3|8985.6|8991.5|8987.5|8981.2|8979.1|1110
1606501200000|2020-11-27 18:20:00|8988.2|8985.5|8989.1|8987.6|8990.3|8987.9|8987.5|8985|530
1606501500000|2020-11-27 18:25:00|8988.9|8987.4|8987|8983.1|8990.2|8988.4|8985.8|8982.4|619
1606501800000|2020-11-27 18:30:00|8986.7|8983.2|8986.2|8984.7|8987.5|8985.1|8984.7|8981.9|642
1606502100000|2020-11-27 18:35:00|8986.3|8984.8|8987.9|8986.4|8990.1|8987.3|8986.3|8984.2|344
1606502400000|2020-11-27 18:40:00|8988|8986.5|8987.4|8985.9|8990|8988.5|8987.1|8985.6|404
1606502700000|2020-11-27 18:45:00|8987.5|8986|8987|8985.5|8988|8986.5|8986.1|8984.6|376
1606503000000|2020-11-27 18:50:00|8986.9|8985.4|8986.1|8984.6|8987.4|8985.9|8985.3|8983.8|331
1606503300000|2020-11-27 18:55:00|8986|8984.5|8988.1|8986.6|8988.7|8987.2|8986|8984.5|438
1606503600000|2020-11-27 19:00:00|8988|8986.5|8988.2|8986.7|8989.2|8987.7|8987.5|8986|370
1606503900000|2020-11-27 19:05:00|8988.1|8986.6|8988.7|8987.2|8989.3|8987.8|8987.9|8986.4|239
1606504200000|2020-11-27 19:10:00|8988.5|8987|8989.7|8988.2|8990.4|8988.9|8988.5|8987|257
1606504500000|2020-11-27 19:15:00|8990|8988.5|8989.1|8987.6|8991.6|8990.1|8988.8|8987.3|466
1606504800000|2020-11-27 19:20:00|8988.9|8987.4|8989.9|8988.4|8990.5|8989|8988.8|8987.3|414
1606505100000|2020-11-27 19:25:00|8990|8988.5|8991.1|8989.6|8991.5|8990|8989.7|8988.2|402
1606505400000|2020-11-27 19:30:00|8991|8989.5|8992.9|8991.4|8993.2|8991.7|8990.3|8988.8|395
1606505700000|2020-11-27 19:35:00|8992.7|8991.2|8992.8|8991.3|8993.4|8991.9|8992.4|8990.9|196
1606506000000|2020-11-27 19:40:00|8992.7|8991.2|8988.5|8987|8992.8|8991.3|8988.5|8987|351
1606506300000|2020-11-27 19:45:00|8988.6|8987.1|8990.7|8989.2|8991.6|8990.1|8988.2|8986.7|497
1606506600000|2020-11-27 19:50:00|8990.6|8989.1|8990.1|8988.6|8991.2|8989.7|8988.7|8987.2|410
1606506900000|2020-11-27 19:55:00|8990.2|8988.7|8988.4|8986.9|8990.5|8989|8987.5|8986|291
1606507200000|2020-11-27 20:00:00|8988.2|8986.7|8990.8|8989.3|8991|8989.5|8987.3|8985.8|451
1606507500000|2020-11-27 20:05:00|8990.7|8989.2|8990.1|8988.6|8991.1|8989.6|8989.9|8988.4|232
1606507800000|2020-11-27 20:10:00|8990.2|8988.7|8990.3|8988.8|8990.8|8989.3|8989.3|8987.8|201
1606508100000|2020-11-27 20:15:00|8990.4|8988.9|8990.7|8989.2|8991.1|8989.6|8989.4|8987.9|224
1606508400000|2020-11-27 20:20:00|8990.8|8989.3|8989.3|8987.8|8990.9|8989.4|8988.5|8987|305
1606508700000|2020-11-27 20:25:00|8989.2|8987.7|8989.7|8988.2|8996.2|8989.8|8987.7|8983.1|891
1606509000000|2020-11-27 20:30:00|8989.5|8988|8990.3|8988.8|8996.1|8989.4|8987.7|8983.4|728
1606509300000|2020-11-27 20:35:00|8989.8|8988.3|8990|8988.5|8996.4|8990.3|8989.4|8980.4|984
1606509600000|2020-11-27 20:40:00|8989.9|8988.4|8990.4|8988.9|8996.6|8989.9|8989|8982.1|827
1606509900000|2020-11-27 20:45:00|8990.5|8989|8989.7|8988.2|8990.5|8989|8988.9|8987.4|379
1606510200000|2020-11-27 20:50:00|8989.6|8988.1|8988.9|8987.4|8994.2|8989.1|8987.3|8985.6|462
1606510500000|2020-11-27 20:55:00|8989.3|8987.8|8995.1|8993.6|9003.2|8995.9|8988.8|8984.2|820
1606510800000|2020-11-27 21:00:00|8995.5|8994|8997|8995.5|9004.4|8998.5|8991.3|8986.1|1193
1606511100000|2020-11-27 21:05:00|8997.5|8996|8995.7|8994.2|9002.2|8996.1|8992.9|8989.3|774
1606511400000|2020-11-27 21:10:00|8995.9|8994.4|8994.6|8993.1|8996.6|8995.1|8993|8991.5|824
1606511700000|2020-11-27 21:15:00|8994.7|8993.2|8993.2|8991.7|8998.1|8993.7|8991.5|8986|1299
1606512000000|2020-11-27 21:20:00|8992.6|8991.1|8992.6|8991.1|8998.3|8992.3|8990.6|8984.9|1700
1606512300000|2020-11-27 21:25:00|8992.5|8991|8993.3|8991.8|8998|8992.5|8990.3|8985.5|1286
1606512600000|2020-11-27 21:30:00|8993.4|8991.9|8992.9|8991.4|8998.5|8992.4|8990.5|8985.7|591
1606512900000|2020-11-27 21:35:00|8993|8991.5|8992.6|8991.1|8993.3|8991.8|8991.7|8990.2|526
1606513200000|2020-11-27 21:40:00|8992.7|8991.2|8991.7|8990.2|8996.5|8991.6|8990.7|8986.8|371
1606513500000|2020-11-27 21:45:00|8991.6|8990.1|8988.8|8976.8|9001.1|8992|8984.8|8972.8|1057
1606513800000|2020-11-27 21:50:00|8988.7|8976.7|8984.4|8982.9|8995.2|8985.6|8984.4|8976.7|1207
1606514100000|2020-11-27 21:55:00|8988|8979.9|8988.2|8977.9|8998.8|8986.8|8984.5|8972.5|343
1606683600000|2020-11-29 21:00:00|8979.4|8967.7|8982.4|8966.3|8982.4|8969.2|8979.4|8965.6|14
1606683900000|2020-11-29 21:05:00|8981.1|8966.2|8980.8|8958.8|8981.1|8969.1|8975.5|8958.8|13
1606684200000|2020-11-29 21:10:00|8980.7|8958.7|8983.9|8961.9|8983.9|8961.9|8980.5|8958.5|4
1606684500000|2020-11-29 21:15:00|8978.1|8965.6|8974.8|8968.3|8979|8968.3|8974.8|8965.3|5
1606684800000|2020-11-29 21:20:00|8977.5|8965.8|8977|8964.4|8979.2|8966.6|8977|8964.4|6
1606685100000|2020-11-29 21:25:00|8981.6|8959.6|8977.5|8964.2|8981.6|8965.6|8977|8958.6|15
1606685400000|2020-11-29 21:30:00|8978.7|8956.7|8978.8|8956.8|8978.8|8956.8|8978.7|8956.7|26
1606685700000|2020-11-29 21:35:00|8978.7|8956.7|8977.7|8964.5|8983.8|8965.3|8977.7|8956.7|15
1606686000000|2020-11-29 21:40:00|8982.9|8960.9|8979.8|8966.7|8983.5|8967.1|8977.5|8959.6|24
1606686300000|2020-11-29 21:45:00|8980.5|8968.5|8978.9|8966.5|8982.8|8968.5|8975.4|8956.7|43
1606686600000|2020-11-29 21:50:00|8983.4|8961.4|8981.1|8962.9|8984.5|8966.5|8979|8961.4|5
1606686900000|2020-11-29 21:55:00|8984.5|8962.5|8978.9|8966.8|8984.5|8966.8|8978.4|8959.2|14
1606687200000|2020-11-29 22:00:00|8977.3|8965|8978.6|8972.1|8987.8|8976.4|8977|8964.5|152
1606687500000|2020-11-29 22:05:00|8978.7|8972.2|8988.1|8971.1|9002.2|8980.2|8978.7|8967.7|296
1606687800000|2020-11-29 22:10:00|8985.6|8973.6|8985.3|8973.3|8992.9|8980.9|8982.3|8970.4|228
1606688100000|2020-11-29 22:15:00|8985.9|8973.9|8984.4|8972.4|8986.3|8976|8982.8|8971.3|191
1606688400000|2020-11-29 22:20:00|8984.8|8972.8|8984.9|8974.2|8985.8|8974.4|8983.1|8972.2|118
1606688700000|2020-11-29 22:25:00|8984.6|8974.3|8984|8974.5|8985.9|8976.4|8982.7|8972.8|173
1606689000000|2020-11-29 22:30:00|8983.8|8973.6|8982.9|8975.7|8984.3|8976|8982|8972.9|178
1606689300000|2020-11-29 22:35:00|8982.3|8975.3|8983.6|8973.4|8986|8975.8|8982.1|8971.8|233
1606689600000|2020-11-29 22:40:00|8983.5|8973.5|8983.8|8974.4|8985.3|8975.1|8981.7|8973|179
1606689900000|2020-11-29 22:45:00|8984.6|8974.2|8982.5|8976.2|8985.9|8976.2|8979.9|8969.2|365
1606690200000|2020-11-29 22:50:00|8983.1|8975.8|8984.8|8977.1|8985.9|8977.7|8980.7|8973.5|349
1606690500000|2020-11-29 22:55:00|8984.4|8977.2|8983.2|8974.6|8987.7|8979.2|8982|8974.1|326
1606690800000|2020-11-29 23:00:00|8983|8974.8|8981.8|8979.1|8986.9|8980.1|8978.2|8974.5|1123
1606691100000|2020-11-29 23:05:00|8982|8978.9|8981|8978.5|8982.5|8979.2|8979.3|8975.7|620
1606691400000|2020-11-29 23:10:00|8981.2|8978.1|8980.3|8978.8|8982.3|8980|8980.3|8976.8|321
1606691700000|2020-11-29 23:15:00|8980.2|8978.7|8980.5|8979|8981.9|8980.4|8978.9|8977.4|269
1606692000000|2020-11-29 23:20:00|8980.4|8978.9|8979.1|8977.6|8980.7|8979.2|8979|8977.5|229
1606692300000|2020-11-29 23:25:00|8979.2|8977.7|8976.7|8975.2|8979.2|8977.7|8976.3|8974.9|267
1606692600000|2020-11-29 23:30:00|8976.8|8975.3|8977.9|8976.4|8978.8|8977.3|8976.1|8974.6|362
1606692900000|2020-11-29 23:35:00|8978|8976.5|8980.9|8979.4|8981.1|8979.6|8977.4|8975.9|298
1606693200000|2020-11-29 23:40:00|8980.7|8979.2|8980.8|8979.3|8981.2|8979.7|8978.5|8977|257
1606693500000|2020-11-29 23:45:00|8980.9|8979.4|8979.1|8977.6|8981|8979.5|8978.7|8977.2|211
1606693800000|2020-11-29 23:50:00|8979.2|8977.7|8978.9|8977.4|8979.2|8977.7|8977.8|8976.3|228
1606694100000|2020-11-29 23:55:00|8979|8977.5|8980.7|8979.2|8980.8|8979.3|8979|8977.5|186
1606694400000|2020-11-30 00:00:00|8980.6|8979.1|8981|8979.5|8981.8|8980.3|8979.5|8978|493
1606694700000|2020-11-30 00:05:00|8981.1|8979.6|8981|8979.5|8982|8980.5|8980.5|8979|338
1606695000000|2020-11-30 00:10:00|8980.9|8979.4|8979.9|8978.4|8981.1|8979.6|8979.1|8977.6|289
1606695300000|2020-11-30 00:15:00|8979.8|8978.3|8980.2|8978.7|8980.3|8978.8|8978.9|8977.4|313
1606695600000|2020-11-30 00:20:00|8980.1|8978.6|8980.2|8978.7|8980.8|8979.3|8978.7|8977.2|379
1606695900000|2020-11-30 00:25:00|8980.1|8978.6|8978|8976.5|8980.8|8979.3|8977.9|8976.4|342
1606696200000|2020-11-30 00:30:00|8978.1|8976.6|8979.4|8977.9|8980.3|8978.8|8977.6|8976.1|338
1606696500000|2020-11-30 00:35:00|8979.3|8977.8|8979.5|8978|8980.6|8979.1|8979.2|8977.7|252
1606696800000|2020-11-30 00:40:00|8979.4|8977.9|8977.9|8976.4|8979.5|8978|8977.8|8976.3|215
1606697100000|2020-11-30 00:45:00|8978|8976.5|8979.2|8977.7|8979.7|8978.2|8977.4|8975.9|270
1606697400000|2020-11-30 00:50:00|8979.3|8977.8|8978.8|8977.3|8979.7|8978.3|8976.5|8975.4|447
1606697700000|2020-11-30 00:55:00|8979.1|8977.6|8978.6|8977.1|8980.1|8978.6|8977.3|8975.8|373
1606698000000|2020-11-30 01:00:00|8978.5|8977|8979.3|8977.8|8979.9|8978.4|8978.2|8976.7|513
1606698300000|2020-11-30 01:05:00|8979.4|8977.9|8981.3|8979.8|8982.4|8981.1|8979.3|8977.8|517
1606698600000|2020-11-30 01:10:00|8981.4|8979.9|8981.4|8979.9|8982.6|8981.1|8980.4|8978.9|506
1606698900000|2020-11-30 01:15:00|8981.5|8980|8980|8978.5|8981.6|8980.1|8979.6|8978.1|275
1606699200000|2020-11-30 01:20:00|8980.1|8978.6|8979.8|8978.3|8980.4|8978.9|8979|8977.6|286
1606699500000|2020-11-30 01:25:00|8979.7|8978.2|8978.2|8976.7|8980.2|8978.7|8977.6|8976.4|292
1606699800000|2020-11-30 01:30:00|8978.3|8976.8|8979.7|8978.2|8979.7|8978.2|8977.5|8976.1|407
1606700100000|2020-11-30 01:35:00|8979.6|8978.1|8980.4|8978.9|8981.2|8979.7|8979.6|8978.1|242
1606700400000|2020-11-30 01:40:00|8980.3|8978.8|8980.3|8978.8|8980.6|8979.1|8979|8977.7|178
1606700700000|2020-11-30 01:45:00|8980.2|8978.7|8980.4|8978.9|8980.4|8979.1|8979.7|8978.2|205
1606701000000|2020-11-30 01:50:00|8980.3|8978.8|8980.1|8979.2|8981|8979.5|8979.2|8977.7|233
1606701300000|2020-11-30 01:55:00|8980.4|8978.9|8976.6|8975.1|8980.6|8979.1|8976.1|8974.6|283
1606701600000|2020-11-30 02:00:00|8976.5|8975|8975.2|8973.7|8976.8|8975.4|8974|8972.7|370
1606701900000|2020-11-30 02:05:00|8975.1|8973.6|8974.8|8973.9|8975.8|8974.6|8974.2|8973|212
1606702200000|2020-11-30 02:10:00|8975|8973.5|8975.5|8974|8975.8|8974.6|8974.7|8973.4|228
1606702500000|2020-11-30 02:15:00|8975.3|8974.4|8975.9|8974.4|8976.4|8974.9|8974.6|8973.4|312
1606702800000|2020-11-30 02:20:00|8975.8|8974.3|8976.2|8974.7|8976.6|8975.4|8975.1|8974.1|207
1606703100000|2020-11-30 02:25:00|8976.1|8974.6|8975.6|8974.1|8976.2|8974.9|8975.2|8974|208
1606703400000|2020-11-30 02:30:00|8975.7|8974.2|8975.8|8974.3|8976|8974.6|8974.9|8973.9|202
1606703700000|2020-11-30 02:35:00|8976|8974.5|8976.2|8974.7|8976.2|8975|8975.4|8974|231
1606704000000|2020-11-30 02:40:00|8976.3|8974.8|8975.9|8974.4|8976.4|8974.9|8975.5|8974|193
1606704300000|2020-11-30 02:45:00|8975.8|8974.3|8975.7|8974.2|8976.3|8975.1|8975|8973.7|185
1606704600000|2020-11-30 02:50:00|8975.8|8974.3|8974.4|8972.9|8975.8|8974.3|8974|8972.6|275
1606704900000|2020-11-30 02:55:00|8974.5|8973|8975.9|8974.4|8976.7|8975.4|8974|8972.5|347
1606705200000|2020-11-30 03:00:00|8975.8|8974.3|8975.4|8973.9|8976.7|8975.2|8975.1|8973.6|383
1606705500000|2020-11-30 03:05:00|8975.5|8974|8974.2|8973.3|8976.1|8974.8|8973.5|8972.3|241
1606705800000|2020-11-30 03:10:00|8974.3|8973.4|8973.5|8972.6|8974.7|8973.4|8972.8|8971.6|282
1606706100000|2020-11-30 03:15:00|8973.6|8972.7|8974.4|8972.9|8974.7|8973.2|8973.1|8972|228
1606706400000|2020-11-30 03:20:00|8974.7|8973.2|8974.4|8972.9|8975|8973.7|8973.8|8972.5|241
1606706700000|2020-11-30 03:25:00|8974.3|8972.8|8975|8973.5|8975.7|8974.4|8974.1|8972.7|254
1606707000000|2020-11-30 03:30:00|8974.8|8973.9|8974.8|8973.3|8975.4|8974.1|8974.2|8972.7|207
1606707300000|2020-11-30 03:35:00|8974.9|8973.4|8974.9|8973.4|8976.3|8975.1|8974.6|8973.2|297
1606707600000|2020-11-30 03:40:00|8975|8973.5|8974.5|8973.6|8975.3|8974.1|8974.5|8973|217
1606707900000|2020-11-30 03:45:00|8974.8|8973.3|8974.1|8972.6|8975|8973.8|8973.4|8972.3|295
1606708200000|2020-11-30 03:50:00|8974.2|8972.7|8974.5|8973|8974.8|8973.4|8973.7|8972.4|254
1606708500000|2020-11-30 03:55:00|8974.4|8972.9|8974.6|8973.1|8975.1|8973.9|8974|8972.8|119
1606708800000|2020-11-30 04:00:00|8974.7|8973.2|8974.7|8973.2|8975.5|8974|8974.1|8972.8|198
1606709100000|2020-11-30 04:05:00|8974.6|8973.1|8973.8|8972.9|8974.9|8973.7|8973.6|8972.4|234
1606709400000|2020-11-30 04:10:00|8973.7|8972.8|8974|8973.1|8974.3|8973.2|8973.5|8972.3|151
1606709700000|2020-11-30 04:15:00|8973.9|8973|8973.8|8972.9|8975.3|8973.9|8973.6|8972.7|185
1606710000000|2020-11-30 04:20:00|8973.7|8972.8|8972.4|8970.9|8973.9|8972.9|8971.3|8970.2|249
1606710300000|2020-11-30 04:25:00|8972.5|8971|8973.1|8971.6|8973.3|8972|8971.8|8970.6|127
1606710600000|2020-11-30 04:30:00|8973|8971.5|8973.3|8971.8|8973.4|8972.3|8972.6|8971.5|155
1606710900000|2020-11-30 04:35:00|8973.2|8971.7|8973.4|8971.9|8973.6|8972.3|8972.9|8971.4|177
1606711200000|2020-11-30 04:40:00|8973.3|8971.8|8974.3|8972.8|8975.1|8973.6|8972.8|8971.4|226
1606711500000|2020-11-30 04:45:00|8974.2|8972.7|8974|8972.5|8974.4|8972.9|8973.5|8972.2|174
1606711800000|2020-11-30 04:50:00|8974.1|8972.6|8974.5|8973|8974.5|8973.3|8973.6|8972.3|152
1606712100000|2020-11-30 04:55:00|8974.3|8973.4|8974.1|8972.6|8974.7|8973.6|8973.6|8972.1|215
1606712400000|2020-11-30 05:00:00|8974.2|8972.7|8974.6|8973.1|8974.6|8973.4|8974|8972.5|194
1606712700000|2020-11-30 05:05:00|8974.5|8973|8975|8973.5|8975.3|8973.9|8974|8972.8|219
1606713000000|2020-11-30 05:10:00|8974.9|8973.4|8973.9|8972.4|8975.1|8973.6|8972.5|8971.4|264
1606713300000|2020-11-30 05:15:00|8974.1|8972.6|8973.7|8972.8|8974.3|8973|8973.3|8972.1|291
1606713600000|2020-11-30 05:20:00|8973.8|8972.9|8974.5|8973|8974.9|8973.4|8973.6|8972.1|264
1606713900000|2020-11-30 05:25:00|8974.6|8973.1|8974.5|8973|8974.7|8973.5|8973.8|8972.5|218
1606714200000|2020-11-30 05:30:00|8974.6|8973.1|8976.4|8974.9|8976.6|8975.4|8974.1|8972.9|307
1606714500000|2020-11-30 05:35:00|8976.3|8974.8|8975.2|8973.7|8976.4|8974.9|8974.8|8973.4|250
1606714800000|2020-11-30 05:40:00|8975.3|8973.8|8974.3|8972.8|8975.3|8973.8|8974.1|8972.8|210
1606715100000|2020-11-30 05:45:00|8974.2|8972.7|8975.4|8973.9|8975.5|8974|8973.3|8971.9|325
1606715400000|2020-11-30 05:50:00|8975.5|8974|8975.7|8974.2|8976.1|8974.9|8975.1|8973.8|235
1606715700000|2020-11-30 05:55:00|8975.6|8974.1|8974.8|8973.3|8976.1|8974.6|8974.6|8973.2|210
1606716000000|2020-11-30 06:00:00|8974.7|8973.2|8975.4|8973.9|8975.8|8974.4|8973.8|8972.3|249
1606716300000|2020-11-30 06:05:00|8975.5|8974|8976.1|8974.6|8976.1|8975|8974.4|8973.2|252
1606716600000|2020-11-30 06:10:00|8975.7|8974.8|8975.1|8973.6|8976|8974.8|8974.8|8973.3|190
1606716900000|2020-11-30 06:15:00|8974.8|8973.9|8974.5|8973.6|8976.5|8975|8974.5|8973.4|269
1606717200000|2020-11-30 06:20:00|8974.6|8973.7|8975.2|8973.7|8976.1|8974.6|8974.5|8973.3|196
1606717500000|2020-11-30 06:25:00|8975.1|8973.6|8974|8972.5|8975.5|8974.2|8973.1|8971.9|260
1606717800000|2020-11-30 06:30:00|8973.9|8972.4|8971.9|8970.4|8974|8972.9|8970.7|8969.6|331
1606718100000|2020-11-30 06:35:00|8971.8|8970.3|8971.2|8970.3|8972.5|8971.1|8969.9|8968.7|336
1606718400000|2020-11-30 06:40:00|8971.3|8970.4|8970.5|8969|8972.6|8971.5|8970|8968.8|403
1606718700000|2020-11-30 06:45:00|8970.6|8969.1|8970.8|8969.3|8973.2|8972|8969.9|8968.7|404
1606719000000|2020-11-30 06:50:00|8970.7|8969.2|8966.5|8965.6|8970.8|8969.6|8966.5|8965.3|301
1606719300000|2020-11-30 06:55:00|8966.6|8965.7|8966.9|8965.4|8967.3|8966.1|8965.1|8963.6|479
1606719600000|2020-11-30 07:00:00|8966.8|8965.3|8970|8968.5|8970.5|8969.1|8966.8|8965.3|508
1606719900000|2020-11-30 07:05:00|8969.9|8968.4|8968.7|8967.2|8970.1|8968.6|8967|8965.7|426
1606720200000|2020-11-30 07:10:00|8968.6|8967.1|8960.6|8959.1|8969.8|8968.3|8960.6|8959.1|508
1606720500000|2020-11-30 07:15:00|8960.5|8959|8961.3|8959.8|8962.3|8961.1|8958.4|8956.9|562
1606720800000|2020-11-30 07:20:00|8961.1|8959.6|8964.4|8962.9|8964.5|8963|8961.1|8959.6|453
1606721100000|2020-11-30 07:25:00|8964.3|8962.8|8967.9|8966.4|8968.4|8967.3|8964.1|8962.7|565
1606721400000|2020-11-30 07:30:00|8967.8|8966.3|8967.8|8966.9|8969|8967.8|8967|8965.7|447
1606721700000|2020-11-30 07:35:00|8967.7|8966.8|8965.9|8965|8968.7|8967.5|8965|8963.7|390
1606722000000|2020-11-30 07:40:00|8965.8|8964.9|8966.3|8964.8|8967.8|8966.3|8965.2|8964|464
1606722300000|2020-11-30 07:45:00|8966.2|8964.7|8966.3|8964.8|8968.3|8967|8965.9|8964.4|466
1606722600000|2020-11-30 07:50:00|8966.2|8964.7|8971.1|8969.6|8971.2|8969.7|8964.6|8963.3|564
1606722900000|2020-11-30 07:55:00|8970.7|8969.2|8969.2|8967.7|8970.7|8969.2|8966.9|8965.7|563
1606723200000|2020-11-30 08:00:00|8969.1|8967.6|8977.2|8975.7|8977.9|8976.4|8966.1|8965|843
1606723500000|2020-11-30 08:05:00|8977.7|8976.2|8973.2|8972.3|8978.5|8977|8972.4|8971.1|743
1606723800000|2020-11-30 08:10:00|8973.5|8972|8974|8972.5|8975.3|8973.9|8971.1|8969.7|734
1606724100000|2020-11-30 08:15:00|8974.1|8972.6|8974.6|8973.7|8975.6|8974.1|8971.6|8970.4|715
1606724400000|2020-11-30 08:20:00|8974.7|8973.8|8977.8|8976.9|8979.1|8978|8974.4|8973.2|714
1606724700000|2020-11-30 08:25:00|8977.7|8976.8|8979.4|8977.9|8980.5|8979.2|8973.3|8972|612
1606725000000|2020-11-30 08:30:00|8979.3|8977.8|8976.8|8975.3|8984.3|8983.1|8975.4|8974.1|687
1606725300000|2020-11-30 08:35:00|8976.9|8975.4|8981.2|8980.3|8981.7|8980.5|8976.1|8974.9|749
1606725600000|2020-11-30 08:40:00|8981.3|8980.4|8980.9|8980|8982.6|8981.6|8980.1|8979.2|729
1606725900000|2020-11-30 08:45:00|8980.8|8979.9|8983.2|8982.3|8985.5|8984|8979.5|8978.3|620
1606726200000|2020-11-30 08:50:00|8983.3|8982.4|8984.9|8983.4|8986.4|8985.3|8982.8|8981.6|791
1606726500000|2020-11-30 08:55:00|8985|8983.5|8985|8983.5|8987.2|8986|8983.4|8982.1|580
1606726800000|2020-11-30 09:00:00|8984.9|8983.4|8987.7|8986.8|8988.5|8987.1|8982.7|8981.2|641
1606727100000|2020-11-30 09:05:00|8987.9|8986.4|8991.3|8989.8|8992|8990.6|8987.7|8986.4|868
1606727400000|2020-11-30 09:10:00|8991.2|8989.7|8989.2|8987.7|8992.9|8991.7|8988.4|8987.2|659
1606727700000|2020-11-30 09:15:00|8989|8987.5|8993.1|8991.6|8996.2|8994.8|8988.9|8987.4|706
1606728000000|2020-11-30 09:20:00|8993|8991.5|8993.2|8991.7|8996.9|8995.8|8992.4|8991.2|544
1606728300000|2020-11-30 09:25:00|8993.3|8991.8|8999.8|8998.3|9000.6|8999.5|8993.2|8991.8|529
1606728600000|2020-11-30 09:30:00|8999.9|8998.4|8994.1|8993.2|9001.6|9000.5|8993.4|8992.2|703
1606728900000|2020-11-30 09:35:00|8994.2|8993.3|8998.2|8996.7|8998.8|8997.5|8993.7|8992.5|637
1606729200000|2020-11-30 09:40:00|8997.7|8996.8|8997|8996.1|8999.9|8998.6|8996.6|8995.1|592
1606729500000|2020-11-30 09:45:00|8996.9|8996|8995.2|8994.3|8998.5|8997.4|8994.6|8993.4|614
1606729800000|2020-11-30 09:50:00|8995.1|8994.2|8992.5|8991.6|8995.3|8994.2|8989.8|8988.9|747
1606730100000|2020-11-30 09:55:00|8992.8|8991.3|8993.8|8992.3|8994.7|8993.6|8989.5|8988.4|651
1606730400000|2020-11-30 10:00:00|8993.9|8992.4|8990.9|8990|8996.2|8995|8989.8|8988.6|658
1606730700000|2020-11-30 10:05:00|8990.8|8989.9|8995.8|8994.3|8995.8|8994.6|8989.9|8988.8|538
1606731000000|2020-11-30 10:10:00|8995.7|8994.2|8995.8|8994.3|8997.2|8995.9|8994|8992.8|612
1606731300000|2020-11-30 10:15:00|8995.7|8994.2|8994.6|8993.1|8995.9|8994.7|8992.4|8991|455
1606731600000|2020-11-30 10:20:00|8994.5|8993|8992.7|8991.8|8996.8|8995.6|8992.2|8990.9|451
1606731900000|2020-11-30 10:25:00|8992.8|8991.9|8994.9|8993.4|8995|8993.8|8992.7|8991.5|484
1606732200000|2020-11-30 10:30:00|8995|8993.5|8996.5|8995|8997.3|8996.1|8993.9|8992.7|444
1606732500000|2020-11-30 10:35:00|8996.6|8995.1|8994.5|8993.6|8997.1|8996|8993.6|8992.4|535
1606732800000|2020-11-30 10:40:00|8994.4|8993.5|8993.9|8992.4|8995.7|8994.5|8992.8|8991.5|417
1606733100000|2020-11-30 10:45:00|8993.8|8992.3|8994|8993.1|8995.1|8994|8993.5|8992|402
1606733400000|2020-11-30 10:50:00|8994.1|8993.2|8994.9|8994|8995.8|8994.5|8993.2|8992|537
1606733700000|2020-11-30 10:55:00|8995|8994.1|8991.1|8990.2|8996.3|8995.2|8990.6|8989.5|582
1606734000000|2020-11-30 11:00:00|8991|8990.1|8992.5|8991.6|8993.1|8991.8|8990.3|8989.1|580
1606734300000|2020-11-30 11:05:00|8992.4|8991.5|8991.6|8990.1|8993.2|8992|8990|8989|486
1606734600000|2020-11-30 11:10:00|8991.5|8990|8985.7|8984.2|8991.7|8990.4|8985|8983.8|530
1606734900000|2020-11-30 11:15:00|8985.3|8984.4|8979.6|8978.1|8985.9|8984.4|8977.6|8976.5|490
1606735200000|2020-11-30 11:20:00|8979.4|8978.5|8978.8|8977.3|8983.9|8982.6|8978.2|8977|642
1606735500000|2020-11-30 11:25:00|8978.5|8977.6|8981|8980.1|8982.1|8981|8977.7|8976.6|533
1606735800000|2020-11-30 11:30:00|8981.1|8980.2|8980|8979.1|8983.2|8982.3|8979.3|8978.1|627
1606736100000|2020-11-30 11:35:00|8979.9|8979|8973.5|8972.6|8981.7|8980.5|8972.7|8971.2|630
1606736400000|2020-11-30 11:40:00|8974.2|8972.7|8976.1|8974.6|8977.9|8976.9|8973.8|8972.7|583
1606736700000|2020-11-30 11:45:00|8976|8974.5|8975.7|8974.2|8977.3|8976|8974.5|8973.1|506
1606737000000|2020-11-30 11:50:00|8975.8|8974.3|8978.5|8977|8979.8|8978.5|8973.1|8972.1|712
1606737300000|2020-11-30 11:55:00|8978.1|8977.2|8975.9|8974.4|8978.8|8977.6|8975.8|8974.4|675
1606737600000|2020-11-30 12:00:00|8975.8|8974.3|8976.6|8975.1|8976.6|8975.4|8974|8972.8|692
1606737900000|2020-11-30 12:05:00|8976.5|8975|8978|8977.1|8980|8978.9|8976.2|8975|634
1606738200000|2020-11-30 12:10:00|8978.3|8976.8|8978.9|8978|8979.4|8978.5|8976.4|8975.3|661
1606738500000|2020-11-30 12:15:00|8978.8|8977.4|8977.6|8976.1|8979.9|8978.7|8975.7|8974.4|778
1606738800000|2020-11-30 12:20:00|8977.7|8976.2|8981.5|8980.6|8981.7|8980.8|8976.8|8975.8|546
1606739100000|2020-11-30 12:25:00|8981.6|8980.7|8983.7|8982.8|8984.7|8983.5|8980.5|8979.6|595
1606739400000|2020-11-30 12:30:00|8983.6|8982.7|8987.2|8985.7|9001.8|9000.1|8983.4|8981.5|753
1606739700000|2020-11-30 12:35:00|8987.1|8985.6|8987.4|8985.9|8988.6|8987.3|8985.2|8984|715
1606740000000|2020-11-30 12:40:00|8987.2|8985.7|8984.7|8983.2|8987.6|8986.5|8984.6|8983.2|648
1606740300000|2020-11-30 12:45:00|8984.8|8983.3|8989.1|8988.2|8989.3|8988.2|8983.8|8982.5|628
1606740600000|2020-11-30 12:50:00|8989|8988.1|8988.4|8986.9|8989|8988.1|8984.4|8983.2|587
1606740900000|2020-11-30 12:55:00|8988.3|8986.8|8987.2|8985.7|8990.5|8989.1|8986.2|8985.1|660
1606741200000|2020-11-30 13:00:00|8987.3|8985.8|8984.3|8983.4|8987.7|8986.5|8984.1|8982.6|677
1606741500000|2020-11-30 13:05:00|8984.4|8983.5|8987|8985.5|8987.2|8986.1|8983.7|8982.5|594
1606741800000|2020-11-30 13:10:00|8986.9|8985.4|8984.7|8983.8|8986.9|8985.4|8983.6|8982.4|536
1606742100000|2020-11-30 13:15:00|8984.9|8983.4|8980.3|8979.4|8985.9|8985|8978.2|8975.3|758
1606742400000|2020-11-30 13:20:00|8980.4|8979.5|8984.4|8983.5|8985.9|8984.9|8978.2|8976.7|833
1606742700000|2020-11-30 13:25:00|8984.3|8983.4|8984.7|8983.8|8987.7|8986.5|8984.1|8983.2|714
1606743000000|2020-11-30 13:30:00|8984.6|8983.7|8982.8|8981.9|8985.6|8984.4|8982.7|8981.5|483
1606743300000|2020-11-30 13:35:00|8982.7|8981.2|8981.9|8981|8982.9|8981.7|8979.6|8978.4|585
1606743600000|2020-11-30 13:40:00|8981.8|8980.9|8978.3|8977.4|8983|8982|8978.1|8976.7|522
1606743900000|2020-11-30 13:45:00|8978.2|8977.3|8971.7|8970.8|8978.3|8977.4|8971.7|8970.8|720
1606744200000|2020-11-30 13:50:00|8971.8|8970.9|8970.6|8969.1|8974|8972.8|8966.6|8965.1|783
1606744500000|2020-11-30 13:55:00|8970.5|8969|8970.4|8968.9|8972|8970.5|8968.8|8967.5|793
1606744800000|2020-11-30 14:00:00|8970.6|8969.1|8968.4|8966.9|8972.9|8971.4|8966.8|8965.3|905
1606745100000|2020-11-30 14:05:00|8968.3|8966.8|8966.9|8966|8971.4|8970.2|8962.7|8961.2|862
1606745400000|2020-11-30 14:10:00|8967.1|8965.6|8973.3|8971.8|8977.3|8976.2|8965.9|8964.6|903
1606745700000|2020-11-30 14:15:00|8973.2|8971.7|8975|8973.5|8976|8974.5|8971.3|8969.8|750
1606746000000|2020-11-30 14:20:00|8974.8|8973.3|8974.3|8972.8|8975.8|8974.7|8972.7|8971.6|593
1606746300000|2020-11-30 14:25:00|8973.9|8973|8974.3|8972.8|8975.9|8974.4|8972.6|8971.5|527
1606746600000|2020-11-30 14:30:00|8974.4|8972.9|8974.1|8972.6|8975.8|8974.3|8969.3|8968.3|841
1606746900000|2020-11-30 14:35:00|8974|8972.5|8976.6|8975.1|8976.7|8975.5|8971.2|8969.9|972
1606747200000|2020-11-30 14:40:00|8976.7|8975.2|8978.2|8976.7|8979.7|8978.5|8974.6|8973.4|629
1606747500000|2020-11-30 14:45:00|8978.3|8976.8|8975.5|8974|8978.9|8977.4|8973.8|8972.6|869
1606747800000|2020-11-30 14:50:00|8975.6|8974.1|8974.1|8973.2|8976.7|8975.5|8973.4|8972.3|887
1606748100000|2020-11-30 14:55:00|8974|8973.1|8970.8|8969.3|8975.5|8974.4|8970.4|8969|784
1606748400000|2020-11-30 15:00:00|8970.9|8969.4|8969.7|8968.2|8973.4|8972|8968|8966.9|1038
1606748700000|2020-11-30 15:05:00|8969.6|8968.1|8974.6|8973.7|8975|8973.8|8965.2|8964.2|1148
1606749000000|2020-11-30 15:10:00|8974.5|8973.6|8970.7|8969.8|8975.1|8974|8970.3|8968.9|910
1606749300000|2020-11-30 15:15:00|8970.9|8970|8970.6|8969.7|8976.3|8975|8970.3|8969.1|855
1606749600000|2020-11-30 15:20:00|8970.8|8969.9|8975.9|8974.4|8976|8974.8|8970.2|8969.1|810
1606749900000|2020-11-30 15:25:00|8975.6|8974.7|8975|8973.5|8977.5|8976.1|8973.6|8972.6|879
1606750200000|2020-11-30 15:30:00|8975.1|8973.6|8982.7|8981.2|8989|8987.5|8974.9|8973.4|1240
1606750500000|2020-11-30 15:35:00|8982.5|8981.6|8982.3|8981.4|8983.8|8982.5|8978.2|8977.1|922
1606750800000|2020-11-30 15:40:00|8982.4|8981.5|8985.7|8984.2|8987.6|8986.1|8980.2|8978.8|1180
1606751100000|2020-11-30 15:45:00|8985.8|8984.3|8991.9|8990.4|8994.2|8992.7|8984.6|8983.1|1200
1606751400000|2020-11-30 15:50:00|8991.8|8990.3|8978.3|8976.8|8992.8|8991.5|8975.4|8973.9|1316
1606751700000|2020-11-30 15:55:00|8978.6|8977.1|8961.1|8959.6|8978.6|8977.3|8959.1|8957.5|1790
1606752000000|2020-11-30 16:00:00|8961.3|8959.8|8966|8964.5|8975.8|8972.4|8954.5|8953|1666
1606752300000|2020-11-30 16:05:00|8965.9|8964.4|8959.1|8957.6|8969.7|8968.2|8956.1|8954.9|1219
1606752600000|2020-11-30 16:10:00|8959.2|8957.7|8964|8962.5|8969.3|8968|8959.2|8957.7|1040
1606752900000|2020-11-30 16:15:00|8964.1|8962.6|8956.4|8954.9|8964.1|8962.6|8954.8|8953.7|1085
1606753200000|2020-11-30 16:20:00|8956.1|8955.2|8960.7|8959.8|8961.1|8960|8954.4|8953.2|905
1606753500000|2020-11-30 16:25:00|8960.6|8959.7|8956.7|8955.2|8962|8961.1|8956.2|8955|864
1606753800000|2020-11-30 16:30:00|8956.4|8955.5|8949.8|8948.3|8957.1|8955.6|8946.2|8945|1098
1606754100000|2020-11-30 16:35:00|8949.7|8948.2|8953.4|8951.9|8953.5|8952.3|8948.7|8947.5|830
1606754400000|2020-11-30 16:40:00|8953.5|8952|8954.3|8952.8|8955|8954|8951.9|8950.9|660
1606754700000|2020-11-30 16:45:00|8954.2|8952.7|8949.9|8949|8954.2|8953|8949.8|8948.7|787
1606755000000|2020-11-30 16:50:00|8949.8|8948.9|8951|8950.1|8952.2|8951|8948.7|8947.7|564
1606755300000|2020-11-30 16:55:00|8951.3|8949.8|8957.8|8956.9|8958.5|8957.1|8949.8|8948.5|818
1606755600000|2020-11-30 17:00:00|8957.9|8957|8957.7|8956.2|8959.8|8958.7|8954.4|8953.2|790
1606755900000|2020-11-30 17:05:00|8957.8|8956.3|8958.2|8957.3|8960.3|8959|8955.2|8954|872
1606756200000|2020-11-30 17:10:00|8958.3|8957.4|8954.1|8953.2|8958.9|8957.8|8953.8|8952.6|692
1606756500000|2020-11-30 17:15:00|8954.5|8953|8952.3|8950.8|8954.8|8953.9|8951.8|8950.5|594
1606756800000|2020-11-30 17:20:00|8952.1|8950.6|8951.3|8950.4|8955.1|8953.9|8950.3|8948.9|671
1606757100000|2020-11-30 17:25:00|8951.5|8950.6|8955|8953.5|8955.3|8954.1|8951.2|8950.1|636
1606757400000|2020-11-30 17:30:00|8954.6|8953.7|8953.7|8952.8|8956.3|8955.1|8953.3|8952.2|673
1606757700000|2020-11-30 17:35:00|8953.9|8953|8952.1|8951.2|8953.9|8953|8950.9|8949.8|677
1606758000000|2020-11-30 17:40:00|8951.9|8951|8950.2|8949.3|8952.6|8951.6|8949.9|8948.8|725
1606758300000|2020-11-30 17:45:00|8950.3|8949.4|8949.9|8948.4|8952.6|8951.1|8949.6|8948.2|514
1606758600000|2020-11-30 17:50:00|8950|8948.5|8950.7|8949.8|8951.9|8950.6|8948.6|8947.6|648
1606758900000|2020-11-30 17:55:00|8950.6|8949.7|8952.9|8952|8953.8|8952.9|8949.9|8948.7|722
1606759200000|2020-11-30 18:00:00|8953.3|8951.8|8948.9|8948|8954.6|8953.2|8948.8|8947.5|699
1606759500000|2020-11-30 18:05:00|8949.1|8948.2|8950.8|8949.9|8951.8|8950.9|8948|8946.9|469
1606759800000|2020-11-30 18:10:00|8950.9|8950|8952.2|8951.3|8952.8|8951.6|8950.4|8949.5|440
1606760100000|2020-11-30 18:15:00|8952.3|8951.4|8952.7|8951.8|8953.9|8952.8|8952|8951.1|336
1606760400000|2020-11-30 18:20:00|8953|8952.1|8952.6|8951.7|8953.4|8952.4|8951|8950.1|356
1606760700000|2020-11-30 18:25:00|8952.7|8951.8|8953.4|8952.5|8954.5|8953.5|8952.5|8951.5|263
1606761000000|2020-11-30 18:30:00|8953.5|8952.6|8952.4|8951.5|8953.9|8952.8|8952.1|8951|375
1606761300000|2020-11-30 18:35:00|8952.3|8951.4|8953.4|8952.5|8955.1|8954|8952.3|8951.4|282
1606761600000|2020-11-30 18:40:00|8953.3|8952.4|8955.1|8954.2|8956.9|8955.7|8953.1|8952.1|352
1606761900000|2020-11-30 18:45:00|8955.2|8954.3|8958.4|8957.5|8958.6|8957.5|8954.9|8954|466
1606762200000|2020-11-30 18:50:00|8958.7|8957.2|8958.7|8957.8|8958.9|8957.8|8955.7|8954.8|440
1606762500000|2020-11-30 18:55:00|8958.6|8957.7|8953.7|8952.8|8959|8957.7|8952.9|8951.8|464
1606762800000|2020-11-30 19:00:00|8953.8|8952.9|8953.4|8952.5|8955.2|8954|8952.3|8951.1|494
1606763100000|2020-11-30 19:05:00|8953.6|8952.7|8955.2|8954.3|8955.6|8954.6|8953.2|8952.3|351
1606763400000|2020-11-30 19:10:00|8955.1|8954.2|8955|8954.1|8956|8955|8954.3|8953.4|328
1606763700000|2020-11-30 19:15:00|8954.9|8954|8955.7|8954.8|8956.9|8955.6|8954.3|8953.1|319
1606764000000|2020-11-30 19:20:00|8955.8|8954.9|8953.4|8952.5|8955.9|8954.9|8952.3|8951.3|403
1606764300000|2020-11-30 19:25:00|8953.3|8952.4|8951.8|8950.3|8954|8952.9|8951.2|8950.2|369
1606764600000|2020-11-30 19:30:00|8951.7|8950.2|8953.1|8952.2|8954.8|8953.7|8951.5|8950.2|399
1606764900000|2020-11-30 19:35:00|8953.4|8952.5|8951.3|8950.4|8954.7|8953.8|8950.8|8949.8|377
1606765200000|2020-11-30 19:40:00|8951.2|8950.3|8950.3|8949.4|8951.7|8950.4|8948.3|8947.3|449
1606765500000|2020-11-30 19:45:00|8950.2|8949.3|8952.1|8950.6|8952.2|8951.1|8947.9|8947|516
1606765800000|2020-11-30 19:50:00|8951.9|8951|8952.4|8951.5|8953.9|8952.6|8950.5|8949.6|437
1606766100000|2020-11-30 19:55:00|8952.5|8951.6|8954.6|8953.7|8954.9|8953.8|8951.8|8950.7|560
1606766400000|2020-11-30 20:00:00|8954.5|8953.6|8951.4|8949.9|8954.7|8953.8|8949.3|8948.2|551
1606766700000|2020-11-30 20:05:00|8951.1|8950.2|8949.5|8948.6|8951.5|8950.4|8949.1|8948.2|397
1606767000000|2020-11-30 20:10:00|8949.4|8948.5|8948.8|8947.9|8952.4|8951.2|8948.5|8947.4|454
1606767300000|2020-11-30 20:15:00|8949.1|8947.6|8949|8947.5|8949.7|8948.8|8947.6|8946.5|526
1606767600000|2020-11-30 20:20:00|8949.1|8947.6|8950.9|8950|8953.1|8952.2|8949|8947.5|387
1606767900000|2020-11-30 20:25:00|8951|8950.1|8952.1|8951.2|8952.2|8951.3|8949.7|8948.6|447
1606768200000|2020-11-30 20:30:00|8951.9|8951|8952.8|8951.9|8953.2|8952.1|8950.4|8949.2|415
1606768500000|2020-11-30 20:35:00|8952.7|8951.8|8952.1|8951.2|8952.8|8951.9|8949.9|8948.9|516
1606768800000|2020-11-30 20:40:00|8952.2|8951.3|8951.8|8950.9|8953.9|8952.9|8951.2|8950.1|425
1606769100000|2020-11-30 20:45:00|8951.7|8950.8|8949.4|8948.5|8952|8951.1|8948.4|8947.5|434
1606769400000|2020-11-30 20:50:00|8949.3|8948.4|8951.2|8949.7|8951.6|8950.5|8948.8|8947.9|564
1606769700000|2020-11-30 20:55:00|8951.1|8949.6|8949.8|8948.3|8951.2|8950.3|8948.2|8947.1|616
1606770000000|2020-11-30 21:00:00|8949.3|8948.4|8948.9|8947.4|8949.9|8948.7|8946|8944.5|520
1606770300000|2020-11-30 21:05:00|8948.8|8947.3|8951.1|8949.6|8951.6|8950.1|8948.5|8947|291
1606770600000|2020-11-30 21:10:00|8951.2|8949.7|8952|8950.5|8952.7|8951.2|8951.1|8949.6|212
1606770900000|2020-11-30 21:15:00|8952.1|8950.6|8951.6|8950.1|8953.4|8951.9|8951.5|8950|268
1606771200000|2020-11-30 21:20:00|8951.7|8950.2|8951.8|8950.3|8952.3|8950.8|8950.9|8949.4|190
1606771500000|2020-11-30 21:25:00|8951.9|8950.4|8950.6|8949.1|8952.1|8950.6|8949.5|8948|333
1606771800000|2020-11-30 21:30:00|8950.7|8949.2|8951.5|8950|8953.2|8951.7|8950.5|8949|368
1606772100000|2020-11-30 21:35:00|8951.6|8950.1|8954.4|8952.9|8954.5|8953.6|8951.4|8949.9|286
1606772400000|2020-11-30 21:40:00|8954.6|8953.1|8954.3|8952.8|8954.7|8953.4|8953.4|8951.9|239
1606772700000|2020-11-30 21:45:00|8954.4|8952.9|8954|8952.5|8955.4|8953.9|8952|8950.5|339
1606773000000|2020-11-30 21:50:00|8953.8|8952.3|8951.8|8948.9|8954.9|8952.8|8950|8947.1|1041
1606773300000|2020-11-30 21:55:00|8951.9|8948.8|8957|8945|8957.2|8949.5|8950.9|8944.7|706
1606773600000|2020-11-30 22:00:00|8957.2|8945.2|8957.5|8945.5|8960.2|8948.2|8956.8|8944.8|80
1606773900000|2020-11-30 22:05:00|8957.7|8945.7|8959.1|8947.1|8960.4|8948.4|8957.1|8945.1|188
1606774200000|2020-11-30 22:10:00|8959.4|8947.4|8955.3|8943.3|8960.2|8948.2|8952.1|8940.7|281
1606774500000|2020-11-30 22:15:00|8955.2|8943.2|8954.3|8945.1|8955.9|8945.7|8953.6|8942.2|203
1606774800000|2020-11-30 22:20:00|8954.2|8945.5|8959.2|8947.2|8959.6|8947.6|8954|8943.1|247
1606775100000|2020-11-30 22:25:00|8958.9|8946.9|8955.8|8943.8|8958.9|8946.9|8952.9|8940.9|341
1606775400000|2020-11-30 22:30:00|8955.7|8943.7|8956.2|8944.2|8957.7|8945.7|8954.7|8943.1|368
1606775700000|2020-11-30 22:35:00|8956|8944|8953.8|8945|8956.3|8946.7|8953.3|8942.8|267
1606776000000|2020-11-30 22:40:00|8953.9|8944.7|8956.1|8945.2|8957.4|8945.9|8952.5|8943.3|275
1606776300000|2020-11-30 22:45:00|8956.5|8944.8|8957.2|8946.1|8957.7|8946.7|8953.5|8944.6|431
1606776600000|2020-11-30 22:50:00|8957|8946.2|8955|8945.8|8957.1|8947.3|8953.3|8945|526
1606776900000|2020-11-30 22:55:00|8954.6|8946.3|8957.1|8945.1|8958.4|8947.8|8953.9|8944.8|811
1606777200000|2020-11-30 23:00:00|8957|8945|8948.4|8946.9|8957.3|8951.8|8948.4|8944.4|1116
1606777500000|2020-11-30 23:05:00|8948.6|8947.1|8950.8|8949.3|8952.1|8950.6|8948.2|8946.1|387
1606777800000|2020-11-30 23:10:00|8950.9|8949.4|8951.5|8950|8952|8950.5|8949.8|8948|297
1606778100000|2020-11-30 23:15:00|8951.4|8949.9|8953.1|8951.6|8953.2|8951.7|8950.7|8949.2|295
1606778400000|2020-11-30 23:20:00|8952.9|8951.4|8952.9|8951.4|8953.8|8952.3|8951.9|8950.4|224
1606778700000|2020-11-30 23:25:00|8952.8|8951.3|8955.1|8953.6|8955.7|8954.2|8952.7|8951.2|402
1606779000000|2020-11-30 23:30:00|8955|8953.5|8952.1|8950.6|8955.2|8953.7|8951|8949.5|346
1606779300000|2020-11-30 23:35:00|8952|8950.5|8950.7|8949.2|8952.6|8951.1|8950.6|8949.1|301
1606779600000|2020-11-30 23:40:00|8950.8|8949.3|8949.5|8948|8951.2|8949.7|8949.2|8947.7|389
1606779900000|2020-11-30 23:45:00|8949.6|8948.1|8949.9|8948.4|8951.4|8949.9|8949.2|8947.7|324
1606780200000|2020-11-30 23:50:00|8949.8|8948.3|8951|8949.5|8951.3|8949.8|8949.4|8947.9|202
1606780500000|2020-11-30 23:55:00|8951.1|8949.6|8952.5|8951|8952.8|8951.4|8950.7|8949.2|254
1606780800000|2020-12-01 00:00:00|8952.4|8950.9|8951.4|8949.9|8952.5|8951.4|8950.4|8949.2|341
1606781100000|2020-12-01 00:05:00|8951.3|8949.8|8950.7|8949.2|8951.4|8949.9|8950.3|8948.8|253
1606781400000|2020-12-01 00:10:00|8950.8|8949.3|8950.4|8948.9|8951.9|8950.5|8950.1|8948.6|256
1606781700000|2020-12-01 00:15:00|8950.5|8949|8950.9|8949.4|8952.1|8950.7|8950.4|8948.9|214
1606782000000|2020-12-01 00:20:00|8951|8949.5|8951.5|8950|8951.7|8950.2|8949.6|8948.3|242
1606782300000|2020-12-01 00:25:00|8951.4|8949.9|8951.8|8950.3|8952.6|8951.1|8951.3|8949.9|325
1606782600000|2020-12-01 00:30:00|8951.9|8950.4|8951.1|8949.6|8951.9|8950.4|8950.3|8949|185
1606782900000|2020-12-01 00:35:00|8951|8949.5|8951.6|8950.1|8951.8|8950.3|8950.8|8949.3|213
1606783200000|2020-12-01 00:40:00|8951.5|8950|8951.8|8950.3|8952.7|8951.2|8951.4|8949.9|263
1606783500000|2020-12-01 00:45:00|8951.7|8950.2|8952.2|8950.7|8952.5|8951|8951.6|8950.1|217
1606783800000|2020-12-01 00:50:00|8952.3|8950.8|8950.9|8949.4|8952.3|8950.8|8950.5|8949|244
1606784100000|2020-12-01 00:55:00|8951|8949.5|8951.3|8949.8|8951.8|8950.3|8950|8948.9|309
1606784400000|2020-12-01 01:00:00|8951.4|8949.9|8951|8949.5|8952.4|8951.1|8951|8949.5|370
1606784700000|2020-12-01 01:05:00|8950.9|8949.4|8950.3|8949.4|8951.2|8949.9|8950.2|8948.7|248
1606785000000|2020-12-01 01:10:00|8950.2|8949.3|8951.2|8949.7|8951.2|8949.9|8950.2|8948.8|245
1606785300000|2020-12-01 01:15:00|8951|8949.5|8951|8949.5|8951.5|8950.2|8950.1|8948.7|306
1606785600000|2020-12-01 01:20:00|8951.1|8949.6|8951.6|8950.1|8952.1|8950.6|8950.6|8949.1|199
1606785900000|2020-12-01 01:25:00|8951.5|8950|8952.3|8950.8|8952.8|8951.7|8951.4|8949.9|233
1606786200000|2020-12-01 01:30:00|8952.4|8950.9|8952.5|8951|8953.5|8952.1|8951.9|8950.7|348
1606786500000|2020-12-01 01:35:00|8952.6|8951.1|8953.5|8952|8953.9|8952.5|8952.2|8950.7|217
1606786800000|2020-12-01 01:40:00|8953.4|8951.9|8952.8|8951.3|8954.1|8952.6|8952.7|8951.2|204
1606787100000|2020-12-01 01:45:00|8952.6|8951.1|8952.6|8951.1|8953.7|8952.2|8952.4|8950.6|260
1606787400000|2020-12-01 01:50:00|8952.7|8951.2|8953.6|8952.1|8953.7|8952.3|8951.9|8950.4|250
1606787700000|2020-12-01 01:55:00|8953.5|8952|8954.5|8953|8954.7|8953.3|8953.5|8952|151
1606788000000|2020-12-01 02:00:00|8954.6|8953.1|8953.4|8951.9|8955|8953.5|8952.9|8951.4|202
1606788300000|2020-12-01 02:05:00|8953.3|8951.8|8953.1|8951.6|8954.3|8952.8|8952.5|8951.5|219
1606788600000|2020-12-01 02:10:00|8953|8951.5|8954.7|8953.2|8955.2|8953.7|8952.8|8951.3|175
1606788900000|2020-12-01 02:15:00|8954.8|8953.3|8953.9|8952.4|8954.9|8953.4|8953.4|8951.9|259
1606789200000|2020-12-01 02:20:00|8953.6|8952.7|8954.4|8952.9|8954.6|8953.1|8953.4|8951.9|240
1606789500000|2020-12-01 02:25:00|8954.2|8953.3|8953.7|8952.2|8955.1|8953.6|8953.3|8951.8|306
1606789800000|2020-12-01 02:30:00|8953.8|8952.3|8953.7|8952.2|8953.8|8952.3|8952.5|8951.3|301
1606790100000|2020-12-01 02:35:00|8953.6|8952.1|8955.5|8954|8955.6|8954.1|8952.6|8951.1|395
1606790400000|2020-12-01 02:40:00|8955.4|8953.9|8953.2|8951.7|8955.7|8954.2|8953.2|8951.7|333
1606790700000|2020-12-01 02:45:00|8953.3|8951.8|8953.4|8951.9|8953.7|8952.3|8952.2|8950.7|223
1606791000000|2020-12-01 02:50:00|8953.3|8951.8|8951.9|8950.4|8954|8952.7|8951.9|8950.4|303
1606791300000|2020-12-01 02:55:00|8952|8950.5|8952.9|8951.4|8953|8951.5|8951.5|8950.1|265
1606791600000|2020-12-01 03:00:00|8953|8951.5|8952.8|8951.3|8954.2|8952.7|8952|8950.5|204
1606791900000|2020-12-01 03:05:00|8952.9|8951.4|8954.2|8953.3|8955.1|8953.7|8952.2|8951|308
1606792200000|2020-12-01 03:10:00|8954.1|8953.2|8952.4|8950.9|8954.6|8953.4|8952.3|8950.9|255
1606792500000|2020-12-01 03:15:00|8952.5|8951|8952|8950.5|8952.8|8951.3|8951.5|8950.2|203
1606792800000|2020-12-01 03:20:00|8951.9|8950.4|8952.8|8951.3|8953.3|8951.9|8951.5|8950.2|317
1606793100000|2020-12-01 03:25:00|8952.7|8951.2|8953.5|8952|8953.6|8952.1|8952.7|8951.2|223
1606793400000|2020-12-01 03:30:00|8953.4|8951.9|8953.1|8951.6|8953.8|8952.3|8952.5|8951|265
1606793700000|2020-12-01 03:35:00|8953|8951.5|8954.1|8952.6|8954.5|8953|8953|8951.5|311
1606794000000|2020-12-01 03:40:00|8954.2|8952.7|8953.1|8951.6|8954.5|8953.1|8952.5|8951|300
1606794300000|2020-12-01 03:45:00|8953.2|8951.7|8952.2|8950.7|8953.4|8952.2|8951.5|8950.4|246
1606794600000|2020-12-01 03:50:00|8952.1|8950.6|8952.3|8950.8|8953.3|8951.8|8952|8950.5|207
1606794900000|2020-12-01 03:55:00|8951.9|8951|8951.9|8951|8952.8|8951.5|8951|8950|215
1606795200000|2020-12-01 04:00:00|8951.8|8950.9|8950.1|8948.6|8952.3|8950.9|8949.4|8947.9|331
1606795500000|2020-12-01 04:05:00|8949.4|8948.5|8949.2|8947.7|8950.7|8949.4|8949|8947.5|194
1606795800000|2020-12-01 04:10:00|8949.3|8947.8|8949.6|8948.1|8949.8|8948.5|8948.8|8947.3|139
1606796100000|2020-12-01 04:15:00|8949.3|8948.4|8949.5|8948|8949.8|8948.4|8948.3|8947|150
1606796400000|2020-12-01 04:20:00|8949.6|8948.1|8949.1|8947.6|8949.6|8948.2|8948.5|8947.2|164
1606796700000|2020-12-01 04:25:00|8949|8947.5|8949.5|8948|8949.7|8948.3|8948.3|8947.1|259
1606797000000|2020-12-01 04:30:00|8949.4|8947.9|8951.1|8949.6|8951.2|8949.7|8947.9|8946.5|314
1606797300000|2020-12-01 04:35:00|8951.2|8949.7|8950.9|8949.4|8951.6|8950.3|8949.9|8948.6|260
1606797600000|2020-12-01 04:40:00|8950.8|8949.3|8950.3|8948.8|8951.1|8949.7|8950|8948.7|211
1606797900000|2020-12-01 04:45:00|8950.2|8948.7|8949.7|8948.2|8950.2|8948.9|8949.3|8947.8|145
1606798200000|2020-12-01 04:50:00|8949.8|8948.3|8949.6|8948.1|8950.4|8948.9|8949.3|8948.1|191
1606798500000|2020-12-01 04:55:00|8949.7|8948.2|8949.7|8948.2|8950.3|8948.8|8949.1|8947.6|232
1606798800000|2020-12-01 05:00:00|8949.8|8948.3|8949.8|8948.3|8950.4|8949.1|8949.1|8947.7|294
1606799100000|2020-12-01 05:05:00|8949.7|8948.2|8949.4|8947.9|8950.4|8949|8949|8947.5|234
1606799400000|2020-12-01 05:10:00|8949.5|8948|8948.6|8947.1|8949.8|8948.3|8947.9|8946.5|192
1606799700000|2020-12-01 05:15:00|8948.5|8947|8948.8|8947.3|8949.2|8947.9|8947.9|8946.6|211
1606800000000|2020-12-01 05:20:00|8948.5|8947.6|8948.5|8947|8949.3|8947.9|8948.4|8946.9|172
1606800300000|2020-12-01 05:25:00|8948.2|8947.3|8949.6|8948.1|8949.9|8948.4|8948|8946.7|235
1606800600000|2020-12-01 05:30:00|8949.4|8948.5|8949|8947.5|8949.6|8948.5|8948.3|8947.1|227
1606800900000|2020-12-01 05:35:00|8948.9|8947.4|8948.1|8947.2|8949|8947.5|8947.9|8946.6|193
1606801200000|2020-12-01 05:40:00|8948.2|8947.3|8947.9|8946.4|8948.5|8947.4|8947.1|8945.6|205
1606801500000|2020-12-01 05:45:00|8947.8|8946.3|8947.4|8945.9|8947.9|8946.4|8947.2|8945.9|160
1606801800000|2020-12-01 05:50:00|8947.5|8946|8947.3|8945.8|8947.6|8946.4|8946.7|8945.2|207
1606802100000|2020-12-01 05:55:00|8947.2|8945.7|8946.4|8944.9|8947.7|8946.5|8945.9|8944.4|266
1606802400000|2020-12-01 06:00:00|8946.2|8944.7|8945.9|8944.4|8947|8945.5|8944.8|8943.5|227
1606802700000|2020-12-01 06:05:00|8945.8|8944.3|8946.1|8944.6|8946.7|8945.4|8945.5|8944|165
1606803000000|2020-12-01 06:10:00|8946.2|8944.7|8947.7|8946.2|8947.8|8946.6|8945.9|8944.6|162
1606803300000|2020-12-01 06:15:00|8947.8|8946.3|8948.1|8946.6|8948.4|8946.9|8947.3|8945.8|141
1606803600000|2020-12-01 06:20:00|8948.2|8946.7|8946.3|8944.8|8948.2|8946.7|8946.2|8944.7|203
1606803900000|2020-12-01 06:25:00|8946.4|8944.9|8947.5|8946.6|8947.9|8946.6|8946|8944.7|285
1606804200000|2020-12-01 06:30:00|8947.3|8946.4|8948.7|8947.2|8949|8947.7|8946.8|8945.6|315
1606804500000|2020-12-01 06:35:00|8948.6|8947.1|8947.7|8946.2|8948.7|8947.4|8946.5|8945.3|302
1606804800000|2020-12-01 06:40:00|8947.6|8946.1|8948.1|8946.6|8948.2|8946.7|8946.6|8945.1|281
1606805100000|2020-12-01 06:45:00|8948.2|8946.7|8948.7|8947.2|8949.5|8948.3|8948.1|8946.6|271
1606805400000|2020-12-01 06:50:00|8948.6|8947.1|8949.2|8947.7|8949.4|8948.2|8948.2|8946.8|265
1606805700000|2020-12-01 06:55:00|8949.1|8947.6|8948.7|8947.2|8949.4|8948.1|8948.6|8947.1|205
1606806000000|2020-12-01 07:00:00|8948.8|8947.3|8946.3|8945.4|8949.2|8947.7|8945.5|8944.3|492
1606806300000|2020-12-01 07:05:00|8946.2|8945.3|8940.7|8939.2|8947.3|8946.2|8939.6|8938.1|432
1606806600000|2020-12-01 07:10:00|8940.6|8939.1|8938.9|8937.4|8941.1|8940|8935.6|8934.1|615
1606806900000|2020-12-01 07:15:00|8939|8937.5|8933.9|8932.4|8939|8937.6|8933.1|8931.6|471
1606807200000|2020-12-01 07:20:00|8934|8932.5|8940.7|8939.2|8941.8|8940.7|8934|8932.5|688
1606807500000|2020-12-01 07:25:00|8940.8|8939.3|8945.1|8943.6|8945.2|8944|8939.8|8938.7|465
1606807800000|2020-12-01 07:30:00|8945|8943.5|8945.7|8944.8|8946.2|8945.1|8942.6|8941.7|545
1606808100000|2020-12-01 07:35:00|8945.6|8944.7|8945.8|8944.9|8947.1|8946|8944.5|8943.4|458
1606808400000|2020-12-01 07:40:00|8945.7|8944.8|8943.2|8941.7|8947.2|8946|8941.5|8940.3|559
1606808700000|2020-12-01 07:45:00|8943.3|8941.8|8941|8940.1|8944|8942.8|8940.9|8939.7|610
1606809000000|2020-12-01 07:50:00|8941.1|8940.2|8945.6|8944.1|8946.3|8945.1|8939.5|8938.2|652
1606809300000|2020-12-01 07:55:00|8945.3|8944.4|8944.4|8942.9|8946.6|8945.7|8943.1|8941.9|683
1606809600000|2020-12-01 08:00:00|8944.2|8943.3|8935|8934.1|8945|8943.8|8935|8933.8|843
1606809900000|2020-12-01 08:05:00|8935.2|8933.7|8937.7|8936.2|8938.9|8937.4|8929.9|8927.8|1013
1606810200000|2020-12-01 08:10:00|8937.9|8936.4|8941.2|8939.7|8942.9|8941.5|8937.1|8935.6|787
1606810500000|2020-12-01 08:15:00|8941.1|8939.6|8947.5|8946|8948.4|8946.9|8939.6|8938.3|828
1606810800000|2020-12-01 08:20:00|8947.6|8946.1|8942.1|8940.6|8948.4|8947.2|8941.1|8939.8|736
1606811100000|2020-12-01 08:25:00|8942.2|8940.7|8939.8|8938.3|8942.3|8941|8938.4|8937.1|564
1606811400000|2020-12-01 08:30:00|8939.6|8938.1|8935.5|8934|8939.6|8938.3|8934.6|8933.5|792
1606811700000|2020-12-01 08:35:00|8935.6|8934.1|8944.2|8942.7|8944.4|8942.9|8935|8933.7|943
1606812000000|2020-12-01 08:40:00|8944.1|8942.6|8942|8940.5|8944.3|8942.8|8940.6|8939.1|820
1606812300000|2020-12-01 08:45:00|8941.9|8940.4|8938.1|8936.6|8943.4|8942.1|8937.6|8936.1|771
1606812600000|2020-12-01 08:50:00|8938|8936.5|8942.6|8941.1|8944.3|8942.8|8936.6|8935.5|717
1606812900000|2020-12-01 08:55:00|8942.7|8941.2|8941.4|8939.9|8942.7|8941.2|8940|8938.5|655
1606813200000|2020-12-01 09:00:00|8941.5|8940|8943.8|8942.9|8944.3|8943.1|8937.8|8936.7|820
1606813500000|2020-12-01 09:05:00|8944.1|8942.6|8948.4|8946.9|8949.9|8948.4|8941.9|8940.5|866
1606813800000|2020-12-01 09:10:00|8948.5|8947|8946.4|8945.5|8949.8|8948.5|8946|8944.8|812
1606814100000|2020-12-01 09:15:00|8946.5|8945.6|8949.7|8948.2|8950.4|8949.2|8946.4|8945.1|815
1606814400000|2020-12-01 09:20:00|8949.2|8948.3|8954.3|8953.4|8954.7|8953.6|8948|8946.8|590
1606814700000|2020-12-01 09:25:00|8954.2|8953.3|8953.2|8951.7|8956.2|8954.9|8950.7|8949.2|657
1606815000000|2020-12-01 09:30:00|8953.5|8951.3|8953.9|8953|8956.1|8954.6|8952.4|8950.8|688
1606815300000|2020-12-01 09:35:00|8953.8|8952.9|8963.9|8962.4|8964.3|8962.8|8953.2|8951.9|779
1606815600000|2020-12-01 09:40:00|8964|8962.5|8965.4|8963.9|8969.1|8967.6|8962.4|8960.9|1148
1606815900000|2020-12-01 09:45:00|8965.5|8964|8969.4|8967.9|8970.7|8969.3|8965.3|8963.8|935
1606816200000|2020-12-01 09:50:00|8969.5|8968|8969|8967.5|8970.6|8969.1|8966.7|8965.2|804
1606816500000|2020-12-01 09:55:00|8968.9|8967.4|8972.1|8970.6|8972.8|8970.6|8967.8|8966.3|677
1606816800000|2020-12-01 10:00:00|8971.8|8970.3|8971.7|8970.2|8978.4|8976.9|8970.5|8969|740
1606817100000|2020-12-01 10:05:00|8971.6|8970.1|8968.6|8967.1|8972.6|8971.1|8968.3|8967|625
1606817400000|2020-12-01 10:10:00|8968.7|8967.2|8965.5|8964.6|8969.8|8968.4|8964.6|8963.4|602
1606817700000|2020-12-01 10:15:00|8965.6|8964.7|8965.8|8964.3|8968.5|8967.5|8965.3|8964.1|498
1606818000000|2020-12-01 10:20:00|8965.9|8964.4|8960.8|8959.3|8966|8964.5|8960.2|8959|581
1606818300000|2020-12-01 10:25:00|8960.7|8959.2|8956.6|8955.1|8963.3|8961.8|8955.8|8954.6|570
1606818600000|2020-12-01 10:30:00|8956.2|8955.3|8963.3|8962.4|8964|8962.7|8956.2|8955|602
1606818900000|2020-12-01 10:35:00|8963.2|8962.3|8964.8|8963.9|8966.9|8965.6|8963.2|8962.2|542
1606819200000|2020-12-01 10:40:00|8965.4|8964.2|8967|8965.5|8967.5|8966|8963.7|8962.6|555
1606819500000|2020-12-01 10:45:00|8967.2|8965.7|8963.8|8962.3|8969.1|8967.8|8963.5|8962.3|488
1606819800000|2020-12-01 10:50:00|8963.9|8962.4|8960.8|8959.3|8964.3|8963.2|8960.7|8959.3|529
1606820100000|2020-12-01 10:55:00|8960.6|8959.7|8963.2|8961.7|8963.4|8962.1|8959.1|8957.9|591
1606820400000|2020-12-01 11:00:00|8963.3|8961.8|8964.2|8962.7|8964.5|8963.3|8960.8|8959.3|626
1606820700000|2020-12-01 11:05:00|8964.3|8962.8|8968.2|8966.7|8969.4|8968.3|8963.8|8962.3|573
1606821000000|2020-12-01 11:10:00|8967.7|8966.8|8968.3|8966.8|8969.9|8968.8|8965.8|8964.6|762
1606821300000|2020-12-01 11:15:00|8968.2|8966.7|8967.8|8966.3|8970.3|8969.1|8965.3|8963.8|651
1606821600000|2020-12-01 11:20:00|8967.9|8966.4|8964|8962.5|8968.9|8967.6|8963.4|8962.2|546
1606821900000|2020-12-01 11:25:00|8963.9|8962.4|8963.8|8962.3|8965.8|8964.7|8963.1|8961.7|591
1606822200000|2020-12-01 11:30:00|8963.9|8962.4|8967|8965.5|8967|8965.5|8960.7|8959.6|593
1606822500000|2020-12-01 11:35:00|8966.9|8965.4|8970.9|8969.4|8973.6|8972.2|8966.2|8964.9|644
1606822800000|2020-12-01 11:40:00|8971|8969.5|8970|8968.5|8971.1|8970|8967.7|8966.3|679
1606823100000|2020-12-01 11:45:00|8969.8|8968.9|8968.1|8966.6|8972|8970.7|8966.8|8965.3|590
1606823400000|2020-12-01 11:50:00|8968|8966.5|8968|8966.5|8968.5|8967.2|8966.4|8965.2|593
1606823700000|2020-12-01 11:55:00|8968.1|8966.6|8982|8980.5|8982.8|8981.8|8966.2|8964.9|1082
1606824000000|2020-12-01 12:00:00|8981.8|8980.3|8982.8|8981.3|8991.6|8990.5|8979.3|8977.8|1186
1606824300000|2020-12-01 12:05:00|8982.7|8981.2|8976.8|8975.3|8982.7|8981.5|8974.6|8973.1|712
1606824600000|2020-12-01 12:10:00|8976.6|8975.1|8976.5|8975|8978.7|8977.3|8975.1|8973.8|525
1606824900000|2020-12-01 12:15:00|8976.4|8974.9|8981|8979.5|8982.1|8980.7|8975.7|8974.2|741
1606825200000|2020-12-01 12:20:00|8980.8|8979.9|8983.7|8982.2|8984.5|8983.3|8979.4|8978.2|458
1606825500000|2020-12-01 12:25:00|8983.6|8982.1|8983.4|8981.9|8986.2|8984.7|8982.8|8981.6|560
1606825800000|2020-12-01 12:30:00|8983.3|8981.8|8980.7|8979.2|8983.7|8982.3|8979.6|8978.4|682
1606826100000|2020-12-01 12:35:00|8980.6|8979.1|8981.6|8980.1|8983.6|8982.4|8980.2|8979|562
1606826400000|2020-12-01 12:40:00|8981.7|8980.2|8982|8980.5|8983.8|8982.6|8981.3|8979.9|371
1606826700000|2020-12-01 12:45:00|8981.9|8980.4|8982.9|8981.4|8983.3|8982.2|8981.2|8980|520
1606827000000|2020-12-01 12:50:00|8983|8981.5|8983|8982.1|8985.1|8983.6|8982.7|8981.4|520
1606827300000|2020-12-01 12:55:00|8983.3|8981.8|8978|8976.5|8985.8|8984.6|8977.9|8976.5|691
1606827600000|2020-12-01 13:00:00|8978.1|8976.6|8975.1|8973.6|8978.3|8976.8|8971.3|8970.2|734
1606827900000|2020-12-01 13:05:00|8975.2|8973.7|8976.1|8974.6|8978.3|8977.3|8973.2|8971.7|553
1606828200000|2020-12-01 13:10:00|8976|8974.5|8980.6|8979.1|8981|8979.6|8974.4|8972.9|587
1606828500000|2020-12-01 13:15:00|8980.7|8979.2|8984.1|8982.6|8985|8983.6|8980|8978.7|658
1606828800000|2020-12-01 13:20:00|8984|8982.5|8985.9|8984.4|8987|8985.6|8982.7|8981.3|715
1606829100000|2020-12-01 13:25:00|8985.8|8984.3|8986.7|8985.2|8987.8|8986.7|8985|8983.8|531
1606829400000|2020-12-01 13:30:00|8986.8|8985.3|8983.9|8982.4|8986.8|8985.3|8982.9|8981.8|597
1606829700000|2020-12-01 13:35:00|8984|8982.5|8983.1|8981.6|8986|8984.5|8982.8|8981.3|580
1606830000000|2020-12-01 13:40:00|8983.2|8981.7|8981.9|8980.4|8984.4|8983|8980.3|8979.2|715
1606830300000|2020-12-01 13:45:00|8982|8980.5|8977.2|8975.7|8982.5|8981|8976.7|8975.5|695
1606830600000|2020-12-01 13:50:00|8977.3|8975.8|8979.6|8978.1|8981|8979.8|8973.7|8972.4|855
1606830900000|2020-12-01 13:55:00|8979.7|8978.2|8982.4|8980.9|8984.9|8983.6|8978.2|8977|795
1606831200000|2020-12-01 14:00:00|8982.3|8981.4|8982.9|8981.4|8985.1|8983.8|8982|8980.7|863
1606831500000|2020-12-01 14:05:00|8982.8|8981.3|8981.3|8979.8|8985|8983.8|8980.9|8979.4|688
1606831800000|2020-12-01 14:10:00|8981.4|8979.9|8978.9|8977.4|8981.6|8980.2|8978.6|8977.3|675
1606832100000|2020-12-01 14:15:00|8978.8|8977.3|8980.1|8978.6|8980.4|8979.2|8976.5|8975.6|736
1606832400000|2020-12-01 14:20:00|8980.2|8978.7|8976.9|8975.4|8980.6|8979.3|8974.3|8973|619
1606832700000|2020-12-01 14:25:00|8976.7|8975.2|8978.2|8976.7|8979.8|8978.5|8976.4|8975.1|645
1606833000000|2020-12-01 14:30:00|8978.3|8976.8|8981.6|8980.1|8983.1|8981.9|8978.2|8976.7|941
1606833300000|2020-12-01 14:35:00|8981.5|8980|8980.1|8978.6|8984.2|8983|8980.1|8978.6|852
1606833600000|2020-12-01 14:40:00|8980.2|8978.7|8985.9|8984.4|8987.2|8984.8|8979.9|8978.5|704
1606833900000|2020-12-01 14:45:00|8985.8|8984.3|8988.9|8988|8989.3|8988.1|8984.2|8983.1|683
1606834200000|2020-12-01 14:50:00|8989|8988.1|8983|8982.1|8989.1|8988.2|8982.5|8981.4|972
1606834500000|2020-12-01 14:55:00|8983.1|8982.2|8987.7|8979.7|8989.9|8985.8|8983.1|8979.7|901
1606834800000|2020-12-01 15:00:00|8987.4|8981.6|8980.8|8979.3|8989.1|8987.6|8980.6|8979.1|909
1606835100000|2020-12-01 15:05:00|8980.6|8979.1|8979.8|8978.9|8984.1|8982.6|8976.9|8975.7|1110
1606835400000|2020-12-01 15:10:00|8979.7|8978.8|8980.5|8979|8984.3|8983.2|8975.9|8974.6|1070
1606835700000|2020-12-01 15:15:00|8980.6|8979.1|8988.9|8987.4|8990.1|8988.8|8979.9|8978.4|1184
1606836000000|2020-12-01 15:20:00|8988.7|8987.8|8990.1|8989.2|8991.2|8990.2|8985.6|8984.5|845
1606836300000|2020-12-01 15:25:00|8990.4|8988.9|8997.1|8996.2|8997.3|8996.4|8989.8|8988.6|972
1606836600000|2020-12-01 15:30:00|8997|8996.1|9000.6|8999.7|9001.3|9000.2|8995.5|8994.3|913
1606836900000|2020-12-01 15:35:00|9000.5|8999.6|8989.6|8988.7|9000.9|8999.6|8988.7|8987.4|1008
1606837200000|2020-12-01 15:40:00|8989.8|8988.9|8994.4|8992.9|8995.2|8994|8988.8|8987.8|947
1606837500000|2020-12-01 15:45:00|8994.2|8992.7|9002.2|9000.7|9003.1|9001.6|8993|8991.6|982
1606837800000|2020-12-01 15:50:00|9002.3|9000.8|9006.2|9005.3|9006.4|9005.4|9001.9|9000.7|826
1606838100000|2020-12-01 15:55:00|9006.6|9005.7|9005.7|9004.8|9008|9007.1|9001.5|9000.6|1126
1606838400000|2020-12-01 16:00:00|9005.6|9004.7|9004.5|9003|9007.7|9006.8|9002.7|9001.4|1021
1606838700000|2020-12-01 16:05:00|9004.4|9002.9|8969.9|8968.4|9004.5|9003.4|8968.4|8966.8|1604
1606839000000|2020-12-01 16:10:00|8970.2|8968.7|8971.2|8969.7|8978.3|8976.8|8961.9|8960.4|1529
1606839300000|2020-12-01 16:15:00|8971.1|8969.6|8973.8|8972.3|8976.7|8975.2|8966.1|8964.6|1219
1606839600000|2020-12-01 16:20:00|8973.4|8971.9|8970.5|8969|8974.4|8972.9|8969.5|8968.2|988
1606839900000|2020-12-01 16:25:00|8970.2|8969.3|8968.1|8967.2|8972.1|8971|8967.4|8966.3|971
1606840200000|2020-12-01 16:30:00|8968.2|8967.3|8980.3|8978.8|8980.7|8979.4|8967.5|8966.3|1065
1606840500000|2020-12-01 16:35:00|8979.7|8979|8979.7|8978.2|8984.6|8983.1|8977.9|8976.6|1012
1606840800000|2020-12-01 16:40:00|8979.8|8978.3|8982.9|8981.4|8985.4|8984.3|8977.7|8976.2|907
1606841100000|2020-12-01 16:45:00|8983|8981.5|8988.9|8987.4|8990.6|8989.1|8982.5|8981.2|835
1606841400000|2020-12-01 16:50:00|8989|8987.5|8989|8987.5|8993.7|8992.3|8987.4|8986.3|806
1606841700000|2020-12-01 16:55:00|8989.1|8987.6|8990.3|8988.8|8991.6|8990.6|8987|8985.7|748
1606842000000|2020-12-01 17:00:00|8990.5|8989|8986.4|8984.9|8991.6|8990.5|8985.8|8984.3|799
1606842300000|2020-12-01 17:05:00|8986.3|8984.8|8985.1|8983.6|8987.2|8986.2|8983.4|8981.9|638
1606842600000|2020-12-01 17:10:00|8985.2|8983.7|8983.7|8982.8|8985.2|8983.9|8982.4|8981.2|523
1606842900000|2020-12-01 17:15:00|8984|8982.5|8985.6|8984.7|8988.3|8987|8983.4|8982.2|501
1606843200000|2020-12-01 17:20:00|8985.9|8984.4|8990.5|8989.6|8991.4|8989.9|8984.1|8983|822
1606843500000|2020-12-01 17:25:00|8990.9|8989.4|8983.7|8982.2|8990.9|8989.4|8982.7|8981.4|651
1606843800000|2020-12-01 17:30:00|8983.8|8982.3|8979.4|8978.5|8983.8|8982.3|8979.2|8978.1|751
1606844100000|2020-12-01 17:35:00|8979.5|8978.6|8978|8977.1|8980.8|8979.5|8977.4|8975.9|628
1606844400000|2020-12-01 17:40:00|8978.1|8977.2|8978.6|8977.7|8979|8977.7|8975.7|8974.5|685
1606844700000|2020-12-01 17:45:00|8978.5|8977.6|8975.9|8974.4|8979|8977.7|8973.5|8972.1|581
1606845000000|2020-12-01 17:50:00|8975.8|8974.3|8976.8|8975.3|8978.5|8977|8973.6|8972.4|686
1606845300000|2020-12-01 17:55:00|8976.9|8975.4|8977.2|8975.7|8978.6|8977.3|8973.4|8972|691
1606845600000|2020-12-01 18:00:00|8977.1|8975.6|8978.6|8977.1|8980.4|8979.2|8976.4|8974.9|649
1606845900000|2020-12-01 18:05:00|8978.5|8977|8976.4|8974.9|8979.5|8978.3|8975.4|8974.1|595
1606846200000|2020-12-01 18:10:00|8976.3|8974.8|8974.5|8973|8976.5|8975.3|8973.7|8972.6|454
1606846500000|2020-12-01 18:15:00|8974.6|8973.1|8975.2|8974.3|8975.7|8974.6|8973.4|8972.2|355
1606846800000|2020-12-01 18:20:00|8975.3|8974.4|8978|8976.5|8978.1|8976.8|8973.6|8972.4|540
1606847100000|2020-12-01 18:25:00|8977.7|8976.8|8976.7|8975.2|8979.3|8978.2|8976.4|8975|491
1606847400000|2020-12-01 18:30:00|8976.6|8975.1|8975.5|8974.6|8978.3|8977.1|8975.3|8974.1|459
1606847700000|2020-12-01 18:35:00|8975.4|8974.5|8974.2|8972.7|8975.6|8974.6|8973.8|8972.5|375
1606848000000|2020-12-01 18:40:00|8974.1|8972.6|8975.4|8974.5|8975.6|8974.7|8973.4|8972.4|292
1606848300000|2020-12-01 18:45:00|8975|8974.1|8973.3|8971.8|8976.2|8975|8971.6|8970.5|370
1606848600000|2020-12-01 18:50:00|8973.4|8971.9|8973.5|8972.6|8974.7|8973.8|8972|8970.7|454
1606848900000|2020-12-01 18:55:00|8973.4|8972.5|8968.7|8967.2|8973.6|8972.6|8968.4|8967.2|554
1606849200000|2020-12-01 19:00:00|8968.8|8967.8|8970.9|8969.4|8971.8|8970.6|8967.7|8966.2|564
1606849500000|2020-12-01 19:05:00|8970.6|8969.7|8972|8971.1|8972.1|8971.1|8969.6|8968.3|385
1606849800000|2020-12-01 19:10:00|8972.1|8971.2|8971.5|8970|8972.3|8971.2|8970.7|8969.6|340
1606850100000|2020-12-01 19:15:00|8971.6|8970.1|8974.4|8972.9|8974.8|8973.7|8969.8|8968.8|372
1606850400000|2020-12-01 19:20:00|8974.1|8973.2|8974.7|8973.2|8975.6|8974.4|8973.7|8972.5|333
1606850700000|2020-12-01 19:25:00|8974.8|8973.3|8974.8|8973.3|8975.1|8974|8973.7|8972.5|308
1606851000000|2020-12-01 19:30:00|8974.7|8973.2|8974.5|8973|8976.5|8975.5|8973.9|8972.7|418
1606851300000|2020-12-01 19:35:00|8974.2|8973.3|8975.9|8974.4|8976.2|8975|8973.8|8972.4|438
1606851600000|2020-12-01 19:40:00|8975.8|8974.3|8976.1|8974.6|8977|8975.6|8974.9|8973.8|368
1606851900000|2020-12-01 19:45:00|8976|8974.5|8977.6|8976.7|8978.9|8977.7|8975.3|8974.1|438
1606852200000|2020-12-01 19:50:00|8977.7|8976.8|8978.4|8976.9|8979.3|8978.1|8976.8|8975.6|398
1606852500000|2020-12-01 19:55:00|8978.3|8976.8|8980.6|8979.1|8982.5|8981.2|8977.2|8976.3|638
1606852800000|2020-12-01 20:00:00|8980.4|8979.5|8984.2|8982.7|8984.3|8983.1|8980|8979|586
1606853100000|2020-12-01 20:05:00|8984.3|8982.8|8984.6|8983.7|8985.3|8984.2|8983.5|8982.1|391
1606853400000|2020-12-01 20:10:00|8984.5|8983.6|8986.2|8985.3|8986.4|8985.4|8983.9|8982.8|384
1606853700000|2020-12-01 20:15:00|8986.1|8985.2|8984.4|8983.5|8986.2|8985.3|8983.9|8982.8|416
1606854000000|2020-12-01 20:20:00|8984.8|8983.3|8983.8|8982.3|8986.6|8985.4|8983.1|8981.9|463
1606854300000|2020-12-01 20:25:00|8983.5|8982.6|8983.8|8982.9|8985.3|8984.4|8983.1|8982|359
1606854600000|2020-12-01 20:30:00|8983.9|8983|8985.5|8984.6|8985.6|8984.7|8983.6|8982.5|351
1606854900000|2020-12-01 20:35:00|8985.6|8984.7|8986.2|8985.3|8987.4|8986.5|8983.9|8982.8|382
1606855200000|2020-12-01 20:40:00|8986.5|8985.6|8988.2|8987.3|8989.3|8988.1|8986.5|8985.5|426
1606855500000|2020-12-01 20:45:00|8988.5|8987|8987.9|8987|8988.6|8987.5|8986.3|8985.1|288
1606855800000|2020-12-01 20:50:00|8988.2|8986.7|8991.1|8989.6|8994.9|8993.4|8987.5|8986.3|615
1606856100000|2020-12-01 20:55:00|8991|8989.5|8991.6|8990.1|8993.5|8992|8989.2|8987.7|699
1606856400000|2020-12-01 21:00:00|8991.7|8990.2|8991.5|8990|8994|8992.5|8990.5|8989|475
1606856700000|2020-12-01 21:05:00|8991.6|8990.1|8992.4|8990.9|8993.2|8991.7|8990|8988.5|417
1606857000000|2020-12-01 21:10:00|8992.5|8991|8992.7|8991.2|8993.2|8992.2|8989.3|8987.8|386
1606857300000|2020-12-01 21:15:00|8992.8|8991.3|8994.1|8992.6|8994.5|8993|8992.5|8991|232
1606857600000|2020-12-01 21:20:00|8994.4|8992.9|8995.9|8994.4|8997.5|8996|8994.4|8992.9|252
1606857900000|2020-12-01 21:25:00|8996|8994.5|8991.9|8990.4|8996.2|8994.7|8991.2|8989.7|219
1606858200000|2020-12-01 21:30:00|8992.2|8990.7|8992.8|8991.3|8993.6|8992.1|8991.7|8990.2|262
1606858500000|2020-12-01 21:35:00|8992.7|8991.2|8994.5|8993|8996.6|8995.2|8992.6|8991.1|399
1606858800000|2020-12-01 21:40:00|8994.6|8993.1|8996.4|8994.9|8997.5|8996|8994.1|8992.6|380
1606859100000|2020-12-01 21:45:00|8996.5|8995|8993|8991.5|8997.3|8995.8|8993|8991.5|378
1606859400000|2020-12-01 21:50:00|8993.8|8990.8|8991.4|8989.1|8995.3|8993.3|8990.6|8988.7|608
1606859700000|2020-12-01 21:55:00|8991.6|8988.9|9001.1|8989.1|9001.8|8992.5|8991.6|8988.7|510
1606860000000|2020-12-01 22:00:00|9000.1|8988.1|8996.9|8984.9|9001.2|8989.2|8996.7|8984.7|53
1606860300000|2020-12-01 22:05:00|8996.8|8984.8|8996.4|8984.4|8999.5|8987.5|8995.4|8983.4|139
1606860600000|2020-12-01 22:10:00|8996.5|8984.5|8994.7|8982.7|8997.2|8986.3|8994|8982|214
1606860900000|2020-12-01 22:15:00|8995.2|8983.2|8995|8983|8995.9|8983.9|8993.7|8981.7|184
1606861200000|2020-12-01 22:20:00|8994.9|8982.9|9000.3|8988.3|9001.9|8989.9|8994.1|8982.1|273
1606861500000|2020-12-01 22:25:00|8999.9|8987.9|9000.6|8988.6|9001.3|8989.3|8998.6|8986.6|202
1606861800000|2020-12-01 22:30:00|9000.9|8988.9|8999.7|8987.7|9001.6|8989.6|8999.2|8987.2|263
1606862100000|2020-12-01 22:35:00|8999.8|8987.8|8997.8|8987.9|9000|8988.8|8995.3|8984.5|581
1606862400000|2020-12-01 22:40:00|8997.5|8988.2|8997.1|8986.8|8999.2|8989.9|8995.5|8984.7|1033
1606862700000|2020-12-01 22:45:00|8997.8|8986.4|8995.4|8983.4|8997.9|8989.3|8995.2|8983.2|1059
1606863000000|2020-12-01 22:50:00|8994.7|8982.7|8995.4|8987|8997.1|8987.8|8992.7|8980.7|801
1606863300000|2020-12-01 22:55:00|8995.2|8986.9|8995|8988|8996.1|8988.9|8992.9|8986|651
1606863600000|2020-12-01 23:00:00|8994.5|8988.2|8992|8989.3|8996.2|8991.5|8990.5|8985.6|1355
1606863900000|2020-12-01 23:05:00|8991.8|8989.2|8990.2|8988.7|8993.1|8991.1|8990.2|8988.5|656
1606864200000|2020-12-01 23:10:00|8990.1|8988.6|8990.7|8989.2|8992.1|8990.5|8989.6|8988|334
1606864500000|2020-12-01 23:15:00|8990.8|8989.3|8992|8990.5|8992|8990.5|8990.4|8988.9|388
1606864800000|2020-12-01 23:20:00|8991.9|8990.4|8992|8990.5|8992.7|8991.2|8991.1|8989.6|282
1606865100000|2020-12-01 23:25:00|8992.1|8990.6|8992.5|8991|8993.3|8992.1|8991.3|8989.8|266
1606865400000|2020-12-01 23:30:00|8992.2|8990.7|8994.1|8992.6|8994.8|8993.3|8991.3|8989.8|265
1606865700000|2020-12-01 23:35:00|8994|8992.5|8993.6|8992.1|8995.2|8993.7|8992.4|8990.9|353
1606866000000|2020-12-01 23:40:00|8993.4|8991.9|8994.4|8992.9|8994.6|8993.1|8992.6|8991.2|447
1606866300000|2020-12-01 23:45:00|8994.5|8993|8993.1|8991.6|8994.7|8993.4|8991.5|8990|301
1606866600000|2020-12-01 23:50:00|8993|8991.5|8995|8993.5|8996.1|8994.6|8993|8991.5|349
1606866900000|2020-12-01 23:55:00|8994.9|8993.4|8994.3|8992.8|8995.3|8993.8|8993.8|8992.3|261
1606867200000|2020-12-02 00:00:00|8994.4|8992.9|8992.9|8992|8994.4|8992.9|8991.8|8990.3|516
1606867500000|2020-12-02 00:05:00|8993.1|8991.6|8992.4|8990.9|8994.2|8992.9|8992.2|8990.8|454
1606867800000|2020-12-02 00:10:00|8992.3|8990.8|8990.8|8989.3|8994.1|8992.7|8990.5|8989.1|461
1606868100000|2020-12-02 00:15:00|8990.6|8989.1|8990.9|8989.4|8991|8989.8|8989.7|8988.2|367
1606868400000|2020-12-02 00:20:00|8990.8|8989.3|8989.7|8988.2|8991.7|8990.2|8989.7|8988.2|380
1606868700000|2020-12-02 00:25:00|8989.8|8988.3|8990.7|8989.2|8990.9|8989.4|8989.8|8988.3|252
1606869000000|2020-12-02 00:30:00|8990.5|8989|8989.9|8988.4|8991.4|8989.9|8988.9|8987.4|478
1606869300000|2020-12-02 00:35:00|8990|8988.5|8989.5|8988|8990.1|8988.7|8988.6|8987.1|331
1606869600000|2020-12-02 00:40:00|8989.4|8987.9|8989.4|8987.9|8989.7|8988.2|8988.8|8987.3|271
1606869900000|2020-12-02 00:45:00|8989.3|8987.8|8989.1|8987.6|8990.2|8988.7|8988.7|8987.2|295
1606870200000|2020-12-02 00:50:00|8989|8987.5|8993.6|8992.1|8995.3|8993.8|8988.1|8986.6|428
1606870500000|2020-12-02 00:55:00|8994.9|8993.4|8991.4|8989.9|8994.9|8993.4|8991.2|8989.9|367
1606870800000|2020-12-02 01:00:00|8991.5|8990|8993.3|8991.8|8993.8|8992.7|8991|8989.7|490
1606871100000|2020-12-02 01:05:00|8993.4|8991.9|8991.1|8989.6|8994.3|8993.2|8990.7|8989.2|451
1606871400000|2020-12-02 01:10:00|8991.2|8989.7|8989.8|8988.3|8991.9|8990.4|8989.7|8988.2|339
1606871700000|2020-12-02 01:15:00|8989.7|8988.2|8989.6|8988.1|8989.8|8988.5|8987.7|8986.2|369
1606872000000|2020-12-02 01:20:00|8989.5|8988|8987.3|8985.8|8991.6|8990.1|8986.4|8984.9|396
1606872300000|2020-12-02 01:25:00|8987.2|8985.7|8989.9|8988.4|8990.1|8988.6|8987.2|8985.7|339
1606872600000|2020-12-02 01:30:00|8990|8988.5|8991.5|8990|8991.7|8990.2|8989.5|8988|316
1606872900000|2020-12-02 01:35:00|8991.4|8989.9|8994.1|8992.6|8994.7|8993.2|8991.4|8989.9|333
1606873200000|2020-12-02 01:40:00|8994.3|8992.8|8998.6|8997.1|8998.8|8997.3|8993.9|8992.5|411
1606873500000|2020-12-02 01:45:00|8998.4|8996.9|8999.2|8997.7|8999.3|8997.8|8997.8|8996.3|320
1606873800000|2020-12-02 01:50:00|8999.3|8997.8|9000.1|8998.6|9000.9|8999.4|8998.8|8997.3|330
1606874100000|2020-12-02 01:55:00|9000|8998.5|9000.5|8999|9000.9|8999.6|8998.9|8997.6|282
1606874400000|2020-12-02 02:00:00|9000.6|8999.1|9000.6|8999.1|9001.2|8999.7|8998.9|8997.4|279
1606874700000|2020-12-02 02:05:00|9000.5|8999|9002.5|9001|9002.8|9001.3|9000.1|8998.6|408
1606875000000|2020-12-02 02:10:00|9002.6|9001.1|9000.7|8999.2|9002.8|9001.3|9000.3|8998.8|364
1606875300000|2020-12-02 02:15:00|9000.6|8999.1|9000.3|8998.8|9001.1|8999.6|8999.7|8998.2|269
1606875600000|2020-12-02 02:20:00|9000.4|8998.9|9000.8|8999.3|9000.8|8999.3|9000|8998.5|199
1606875900000|2020-12-02 02:25:00|9000.7|8999.2|9000|8998.5|9001.2|8999.7|8998.8|8997.3|324
1606876200000|2020-12-02 02:30:00|9000.1|8998.6|9000.1|8998.6|9000.4|8998.9|8998.6|8997.1|273
1606876500000|2020-12-02 02:35:00|9000.2|8998.7|8999.3|8997.8|9000.7|8999.2|8999.1|8997.6|272
1606876800000|2020-12-02 02:40:00|8999.2|8997.7|8999.1|8997.6|8999.7|8998.2|8998.6|8997.1|221
1606877100000|2020-12-02 02:45:00|8999|8997.5|8999.1|8997.6|9000.1|8998.6|8998.2|8996.7|232
1606877400000|2020-12-02 02:50:00|8999|8997.5|9000.5|8999|9001|8999.7|8998|8996.5|338
1606877700000|2020-12-02 02:55:00|9000.6|8999.1|9000.7|8999.2|9001.3|8999.8|8999.4|8997.9|283
1606878000000|2020-12-02 03:00:00|9000.8|8999.3|9001.9|9000.4|9002.2|9000.7|8999.8|8998.3|305
1606878300000|2020-12-02 03:05:00|9002|9000.5|9001.5|9000|9002.8|9001.3|9001.4|8999.9|296
1606878600000|2020-12-02 03:10:00|9001.6|9000.1|9001.2|8999.7|9001.9|9000.5|9000.5|8999|281
1606878900000|2020-12-02 03:15:00|9001.1|8999.6|9000.4|8998.9|9001.4|8999.9|9000.2|8998.7|179
1606879200000|2020-12-02 03:20:00|9000.3|8998.8|9001.5|9000|9002|9000.5|9000.3|8998.8|239
1606879500000|2020-12-02 03:25:00|9001.4|8999.9|9001.6|9000.1|9001.8|9000.5|9000.5|8999.1|297
1606879800000|2020-12-02 03:30:00|9001.5|9000|8999.4|8997.9|9001.5|9000|8999.1|8997.8|371
1606880100000|2020-12-02 03:35:00|8999.5|8998|8999.5|8998|8999.8|8998.6|8999|8997.6|265
1606880400000|2020-12-02 03:40:00|8999.6|8998.1|9000|8998.5|9000.2|8998.9|8999|8997.5|225
1606880700000|2020-12-02 03:45:00|8999.9|8998.4|8999.6|8998.1|9000.4|8998.9|8999.2|8997.7|208
1606881000000|2020-12-02 03:50:00|8999.7|8998.2|9000|8998.5|9001.5|9000|8999.1|8997.6|226
1606881300000|2020-12-02 03:55:00|9000.1|8998.6|9001.4|8999.9|9001.4|8999.9|8999.9|8998.4|183
1606881600000|2020-12-02 04:00:00|9001.5|9000|9000.9|8999.4|9002.7|9001.2|9000.6|8999.1|215
1606881900000|2020-12-02 04:05:00|9000.8|8999.3|8999.8|8998.3|9000.9|8999.8|8999.6|8998.3|168
1606882200000|2020-12-02 04:10:00|8999.9|8998.4|9001.7|9000.2|9002|9000.6|8999.3|8998.1|228
1606882500000|2020-12-02 04:15:00|9001.6|9000.1|9001.7|9000.2|9002.2|9000.8|9001|8999.6|259
1606882800000|2020-12-02 04:20:00|9001.8|9000.3|9001.1|8999.6|9002|9000.5|9001|8999.5|187
1606883100000|2020-12-02 04:25:00|9001.2|8999.7|9000.6|8999.1|9001.2|8999.7|9000|8998.8|201
1606883400000|2020-12-02 04:30:00|9000.5|8999|9000|8998.5|9000.7|8999.2|8999.6|8998.1|193
1606883700000|2020-12-02 04:35:00|8999.9|8998.4|8999.7|8998.2|9001|8999.5|8999.1|8998|171
1606884000000|2020-12-02 04:40:00|8999.8|8998.3|9001.4|8999.9|9001.6|9000.3|8999.6|8998.2|218
1606884300000|2020-12-02 04:45:00|9001.5|9000|9002.1|9000.6|9002.5|9001|9001.4|8999.9|177
1606884600000|2020-12-02 04:50:00|9002.2|9000.7|9001.9|9000.4|9002.4|9000.9|9001.6|9000.1|201
1606884900000|2020-12-02 04:55:00|9001.8|9000.3|9000.4|8998.9|9002.3|9000.8|9000|8998.5|340
1606885200000|2020-12-02 05:00:00|9000.5|8999|9000.6|8999.1|9000.6|8999.1|8999.6|8998.4|160
1606885500000|2020-12-02 05:05:00|9000.5|8999|8999.5|8998|9000.7|8999.2|8999.4|8997.9|276
1606885800000|2020-12-02 05:10:00|8999.6|8998.1|9000|8998.5|9000.4|8998.9|8999.6|8998.1|192
1606886100000|2020-12-02 05:15:00|8999.9|8998.4|8999.4|8997.9|9000.4|8998.9|8999.2|8997.7|151
1606886400000|2020-12-02 05:20:00|8999.5|8998|9000.3|8998.8|9000.6|8999.4|8999.4|8997.9|395
1606886700000|2020-12-02 05:25:00|9000.4|8998.9|9000.6|8999.1|9000.7|8999.6|8999.9|8998.4|237
1606887000000|2020-12-02 05:30:00|9001|8999.5|9000.2|8999.3|9001|8999.7|9000.1|8998.7|240
1606887300000|2020-12-02 05:35:00|9000.3|8999.4|9000.2|8998.7|9000.7|8999.6|8999.8|8998.5|208
1606887600000|2020-12-02 05:40:00|9000.3|8998.8|8999.8|8998.3|9000.4|8998.9|8999.4|8998.1|155
1606887900000|2020-12-02 05:45:00|8999.7|8998.2|8999.5|8998|9000.1|8998.6|8998.9|8997.7|177
1606888200000|2020-12-02 05:50:00|8999.6|8998.1|8999.2|8997.7|8999.7|8998.2|8998.5|8997.3|160
1606888500000|2020-12-02 05:55:00|8999.3|8997.8|8998|8996.5|8999.5|8998|8997|8995.5|377
1606888800000|2020-12-02 06:00:00|8998.1|8996.6|8999.8|8998.3|8999.9|8998.4|8997.4|8995.9|243
1606889100000|2020-12-02 06:05:00|8999.6|8998.1|9000.2|8998.7|9000.6|8999.1|8999.2|8997.7|227
1606889400000|2020-12-02 06:10:00|9000.1|8998.6|8998.9|8997.4|9000.4|8999|8998.1|8996.6|299
1606889700000|2020-12-02 06:15:00|8998.8|8997.3|8999.7|8998.2|9000.1|8998.6|8998.8|8997.3|245
1606890000000|2020-12-02 06:20:00|8999.6|8998.1|9000.1|8998.6|9000.3|8998.9|8999|8997.5|228
1606890300000|2020-12-02 06:25:00|9000.2|8998.7|9000.1|8998.6|9000.2|8998.7|8999.4|8997.9|173
1606890600000|2020-12-02 06:30:00|9000.2|8998.7|8999.9|8999|9000.6|8999.4|8999.5|8998|271
1606890900000|2020-12-02 06:35:00|8999.8|8998.9|9000.1|8998.6|9000.4|8999|8999.7|8998.2|182
1606891200000|2020-12-02 06:40:00|9000.2|8998.7|9000.3|8999.4|9001|8999.7|8999.9|8998.6|285
1606891500000|2020-12-02 06:45:00|9000.2|8999.3|9000.9|9000|9001.5|9000.2|9000|8998.7|237
1606891800000|2020-12-02 06:50:00|9001|9000.1|9000.2|8998.7|9001.5|9000.3|8999.7|8998.5|384
1606892100000|2020-12-02 06:55:00|9000.3|8998.8|8999.8|8998.3|9000.6|8999.1|8998.7|8997.3|459
1606892400000|2020-12-02 07:00:00|8999.7|8998.2|8997|8995.5|9000.6|8999.1|8994.6|8993.1|886
1606892700000|2020-12-02 07:05:00|8997.1|8995.6|8995.5|8994|8997.8|8996.5|8994|8992.6|616
1606893000000|2020-12-02 07:10:00|8995.6|8994.1|8995.6|8994.1|8999.2|8997.7|8994.6|8993.3|621
1606893300000|2020-12-02 07:15:00|8995.7|8994.2|8998.4|8996.9|8998.5|8997|8991.9|8990.4|508
1606893600000|2020-12-02 07:20:00|8998.5|8997|9000.4|8998.9|9000.9|8999.4|8996.9|8995.4|571
1606893900000|2020-12-02 07:25:00|9000.5|8999|8999.5|8998|9001.4|9000.1|8998.6|8997.5|434
1606894200000|2020-12-02 07:30:00|8999.4|8997.9|8999.7|8998.8|9000.2|8999|8994.9|8994|594
1606894500000|2020-12-02 07:35:00|8999.8|8998.9|8995.3|8993.8|9000|8998.9|8994.5|8993.3|606
1606894800000|2020-12-02 07:40:00|8995.2|8993.7|8996.9|8995.4|8996.9|8995.4|8993.2|8991.9|693
1606895100000|2020-12-02 07:45:00|8996.7|8995.2|8993.4|8991.9|8996.8|8995.3|8993.1|8991.6|608
1606895400000|2020-12-02 07:50:00|8993.5|8992|8992.6|8991.1|8994.1|8992.6|8991.6|8990.3|617
1606895700000|2020-12-02 07:55:00|8992.4|8990.9|9023.7|9020.9|9046.2|9042.7|8991.6|8990.3|1286
1606896000000|2020-12-02 08:00:00|9022.8|9020.6|9032.3|9030.8|9033.5|9032|9021.3|9019.5|1515
1606896300000|2020-12-02 08:05:00|9032.2|9030.7|9030.8|9029.3|9043.1|9041.6|9027.9|9026.4|1222
1606896600000|2020-12-02 08:10:00|9030.9|9029.4|9024.8|9023.3|9034.2|9032.7|9023.9|9022.4|965
1606896900000|2020-12-02 08:15:00|9025|9023.5|9021.2|9019.7|9026.3|9024.8|9020.7|9019.4|898
1606897200000|2020-12-02 08:20:00|9021.3|9019.8|9014.7|9013.2|9021.9|9020.8|9013.6|9012.5|873
1606897500000|2020-12-02 08:25:00|9014.8|9013.3|9015.8|9014.3|9019.1|9017.6|9011.8|9010.3|1019
1606897800000|2020-12-02 08:30:00|9015.9|9014.4|9021.2|9020.3|9027.4|9025.9|9015.9|9014.4|1101
1606898100000|2020-12-02 08:35:00|9021.1|9020.2|9025.6|9024.1|9026.4|9025.1|9018.6|9017.1|920
1606898400000|2020-12-02 08:40:00|9025.5|9024|9020.6|9019.1|9026|9024.8|9017.8|9016.4|848
1606898700000|2020-12-02 08:45:00|9020.5|9019|9024.8|9023.3|9025.3|9023.8|9020.2|9018.9|674
1606899000000|2020-12-02 08:50:00|9024.9|9023.4|9023.4|9021.9|9027.9|9026.9|9023.1|9021.6|715
1606899300000|2020-12-02 08:55:00|9023.5|9022|9032.5|9031|9033.4|9031.9|9023|9021.5|793
1606899600000|2020-12-02 09:00:00|9032.6|9031.1|9028.2|9026.7|9032.9|9031.4|9027.5|9026|1017
1606899900000|2020-12-02 09:05:00|9028.3|9026.8|9027.5|9026|9032.5|9031|9025|9023.8|882
1606900200000|2020-12-02 09:10:00|9027.4|9025.9|9021.8|9020.3|9027.6|9026.1|9020|9018.5|822
1606900500000|2020-12-02 09:15:00|9022|9020.5|9026|9024.5|9029|9027.5|9021.8|9020.3|771
1606900800000|2020-12-02 09:20:00|9026.1|9024.6|9022.8|9021.3|9026.1|9024.6|9016|9014.5|827
1606901100000|2020-12-02 09:25:00|9022.7|9021.2|9027.2|9025.7|9029.4|9027.5|9022.7|9021.2|797
1606901400000|2020-12-02 09:30:00|9027.3|9025.8|9025.1|9023.6|9032|9030.3|9022.2|9020.7|814
1606901700000|2020-12-02 09:35:00|9025.2|9023.7|9021.7|9020.2|9027.2|9025.7|9021.5|9020|863
1606902000000|2020-12-02 09:40:00|9021.6|9020.1|9017.6|9016.1|9021.6|9020.1|9017.4|9015.9|854
1606902300000|2020-12-02 09:45:00|9017.7|9016.2|9025.7|9024.2|9025.9|9024.4|9017.7|9016.2|760
1606902600000|2020-12-02 09:50:00|9025.8|9024.3|9027.9|9026.4|9028.4|9026.9|9023.7|9022.2|546
1606902900000|2020-12-02 09:55:00|9028|9026.5|9035.8|9029.2|9035.9|9030.5|9024.7|9023.4|654
1606903200000|2020-12-02 10:00:00|9035.1|9028.8|9031.2|9029.7|9036.8|9035.3|9030.9|9027.8|906
1606903500000|2020-12-02 10:05:00|9031.1|9029.6|9031.3|9029.8|9032.2|9030.7|9029.1|9027.6|651
1606903800000|2020-12-02 10:10:00|9031.4|9029.9|9029.9|9028.4|9031.6|9030.1|9026.6|9025.1|663
1606904100000|2020-12-02 10:15:00|9030.2|9028.7|9024|9022.5|9033.5|9032|9023.9|9022.4|622
1606904400000|2020-12-02 10:20:00|9023.9|9022.4|9027|9025.5|9027.7|9026.2|9022.8|9021.3|604
1606904700000|2020-12-02 10:25:00|9026.9|9025.4|9025.8|9024.3|9028.7|9027.2|9024.6|9023.1|653
1606905000000|2020-12-02 10:30:00|9025.7|9024.2|9026.2|9024.7|9029.1|9027.6|9025.3|9023.8|604
1606905300000|2020-12-02 10:35:00|9026.1|9024.6|9024.9|9023.4|9028.7|9027.2|9024.9|9023.4|524
1606905600000|2020-12-02 10:40:00|9025.1|9023.6|9028.5|9027|9028.7|9027.2|9024.7|9023.2|548
1606905900000|2020-12-02 10:45:00|9028.4|9026.9|9027.5|9026|9029|9027.5|9026.3|9024.9|527
1606906200000|2020-12-02 10:50:00|9027.4|9025.9|9027|9025.5|9027.7|9026.2|9025.3|9023.8|380
1606906500000|2020-12-02 10:55:00|9027.1|9025.6|9023.5|9022|9028.7|9027.2|9023.2|9021.7|470
1606906800000|2020-12-02 11:00:00|9023.6|9022.1|9021.8|9020.3|9026.6|9025.1|9021.5|9020.1|731
1606907100000|2020-12-02 11:05:00|9021.9|9020.4|9022.9|9021.4|9024.9|9023.4|9021.6|9020.2|441
1606907400000|2020-12-02 11:10:00|9022.8|9021.3|9023.9|9022.4|9025.3|9023.8|9022.6|9021.1|428
1606907700000|2020-12-02 11:15:00|9024|9022.5|9023.1|9021.6|9024.6|9023.1|9022.8|9021.3|377
1606908000000|2020-12-02 11:20:00|9023|9021.5|9023|9021.5|9023.6|9022.3|9021.3|9019.9|353
1606908300000|2020-12-02 11:25:00|9023.1|9021.6|9020.3|9018.8|9023.2|9022.1|9018.3|9017|605
1606908600000|2020-12-02 11:30:00|9020.4|9018.9|9025.2|9023.7|9025.2|9023.9|9019.8|9018.3|712
1606908900000|2020-12-02 11:35:00|9025.1|9023.6|9022.5|9021|9026.4|9024.9|9021.7|9020.2|518
1606909200000|2020-12-02 11:40:00|9022.6|9021.1|9022|9020.5|9027|9025.6|9021.8|9020.3|578
1606909500000|2020-12-02 11:45:00|9022.1|9020.6|9023.9|9022.4|9026.9|9025.5|9021.5|9020|586
1606909800000|2020-12-02 11:50:00|9024|9022.5|9028.4|9026.9|9029.6|9028.1|9023.5|9022|552
1606910100000|2020-12-02 11:55:00|9028.3|9026.8|9031|9029.5|9031.2|9029.7|9026.5|9025|517
1606910400000|2020-12-02 12:00:00|9031.1|9029.6|9034|9032.5|9035.2|9033.8|9031|9029.5|750
1606910700000|2020-12-02 12:05:00|9034.1|9032.6|9049|9047.5|9049.7|9048.4|9031.2|9029.7|937
1606911000000|2020-12-02 12:10:00|9049.1|9047.6|9056.2|9054.7|9057.7|9056.2|9043.6|9042.1|1107
1606911300000|2020-12-02 12:15:00|9056.3|9054.8|9055.2|9053.7|9058|9056.5|9053.4|9051.9|983
1606911600000|2020-12-02 12:20:00|9055.3|9053.8|9051|9049.5|9058.1|9056.6|9050.5|9049|876
1606911900000|2020-12-02 12:25:00|9051.1|9049.6|9047.9|9046.4|9052.6|9051.1|9045.5|9044|819
1606912200000|2020-12-02 12:30:00|9048|9046.5|9050.2|9048.7|9050.7|9049.5|9045.6|9044.1|847
1606912500000|2020-12-02 12:35:00|9050.3|9048.8|9049.5|9048|9050.5|9049|9046.2|9044.7|823
1606912800000|2020-12-02 12:40:00|9049.6|9048.1|9046.9|9045.4|9050.1|9048.6|9046|9044.6|717
1606913100000|2020-12-02 12:45:00|9047|9045.5|9049.2|9047.7|9051.4|9050.1|9044.4|9042.9|764
1606913400000|2020-12-02 12:50:00|9049.4|9047.9|9047.1|9045.6|9050.9|9049.4|9044.4|9042.9|817
1606913700000|2020-12-02 12:55:00|9047.2|9045.7|9049.3|9047.8|9051.5|9050.4|9046.1|9044.6|901
1606914000000|2020-12-02 13:00:00|9049|9047.5|9048.2|9046.7|9049.5|9048|9042.2|9040.7|945
1606914300000|2020-12-02 13:05:00|9048|9046.5|9048.4|9046.9|9050.1|9048.6|9045.6|9044.2|706
1606914600000|2020-12-02 13:10:00|9048.5|9047|9055.2|9047.5|9055.5|9054|9047|9045.7|873
1606914900000|2020-12-02 13:15:00|9055|9047.7|9051.7|9050.2|9057.9|9056.4|9050.7|9046.6|946
1606915200000|2020-12-02 13:20:00|9051.6|9050.1|9053.4|9051.9|9054.4|9053|9050.8|9049.3|793
1606915500000|2020-12-02 13:25:00|9053.5|9052|9050.5|9049|9053.6|9052.2|9048.8|9047.3|972
1606915800000|2020-12-02 13:30:00|9050.6|9049.1|9058.3|9056.8|9058.3|9056.9|9050.5|9049|1000
1606916100000|2020-12-02 13:35:00|9058.2|9056.7|9068.7|9067.2|9068.7|9067.2|9058.1|9056.7|894
1606916400000|2020-12-02 13:40:00|9068.3|9067.4|9070.7|9069.2|9071|9069.5|9066.6|9065.4|942
1606916700000|2020-12-02 13:45:00|9070.4|9068.9|9078.7|9077.2|9084.7|9083.2|9068.3|9066.8|1065
1606917000000|2020-12-02 13:50:00|9078.6|9077.1|9079.1|9077.6|9083.2|9081.7|9077.3|9076.1|873
1606917300000|2020-12-02 13:55:00|9079.2|9077.7|9069.5|9068|9079.8|9078.4|9068.9|9067.5|1108
1606917600000|2020-12-02 14:00:00|9069.1|9068.2|9075.9|9075|9078.9|9077.4|9069.1|9068.2|1067
1606917900000|2020-12-02 14:05:00|9076|9075.1|9070.4|9069.5|9076.3|9075.2|9070|9068.6|927
1606918200000|2020-12-02 14:10:00|9070.3|9069.4|9072.4|9070.9|9072.7|9071.2|9070|9068.8|738
1606918500000|2020-12-02 14:15:00|9072.3|9070.8|9068.3|9066.8|9072.5|9071.3|9065.3|9064.2|791
1606918800000|2020-12-02 14:20:00|9068.2|9066.7|9069.4|9067.9|9073.5|9072|9067.2|9065.7|895
1606919100000|2020-12-02 14:25:00|9069.2|9067.7|9074.4|9072.9|9074.6|9073.1|9068|9066.5|801
1606919400000|2020-12-02 14:30:00|9074.6|9073.1|9081.7|9080.2|9082.1|9081.1|9073|9071.5|963
1606919700000|2020-12-02 14:35:00|9081.6|9080.1|9076.9|9075.4|9083.3|9081.8|9075.6|9074.1|1009
1606920000000|2020-12-02 14:40:00|9076.8|9075.3|9078.5|9077|9082.3|9081.1|9076.6|9075.3|992
1606920300000|2020-12-02 14:45:00|9078.4|9076.9|9076.4|9074.9|9080.7|9079.2|9070.7|9069.6|1078
1606920600000|2020-12-02 14:50:00|9076.3|9074.8|9079.6|9078.1|9080.6|9079.1|9075.9|9074.6|922
1606920900000|2020-12-02 14:55:00|9079.7|9078.2|9080.5|9079|9082.3|9080.8|9078.4|9076.9|905
1606921200000|2020-12-02 15:00:00|9080.4|9078.9|9076.4|9074.9|9082.9|9081.4|9076|9074.5|1045
1606921500000|2020-12-02 15:05:00|9076.5|9075|9075.7|9074.2|9077|9075.5|9072.9|9071.4|975
1606921800000|2020-12-02 15:10:00|9075.9|9074.4|9077.7|9076.2|9078.3|9076.9|9074.6|9073.4|781
1606922100000|2020-12-02 15:15:00|9077.3|9076.4|9081.6|9080.7|9084.4|9082.9|9075.6|9074.2|934
1606922400000|2020-12-02 15:20:00|9082.3|9080.8|9083.1|9081.6|9084.9|9083.7|9081|9079.8|920
1606922700000|2020-12-02 15:25:00|9083.2|9081.7|9076.8|9075.3|9083.2|9081.9|9076.2|9074.8|902
1606923000000|2020-12-02 15:30:00|9076.9|9075.4|9073.7|9072.8|9078.1|9076.6|9073.7|9072.5|942
1606923300000|2020-12-02 15:35:00|9073.8|9072.9|9071.9|9070.4|9074.3|9073.3|9069.1|9068|887
1606923600000|2020-12-02 15:40:00|9072|9070.5|9070|9068.5|9075.5|9074|9069.6|9068.1|942
1606923900000|2020-12-02 15:45:00|9069.9|9068.4|9072.6|9071.1|9073.5|9072|9069.1|9067.7|755
1606924200000|2020-12-02 15:50:00|9072.5|9071|9065.5|9064.6|9073.7|9072.5|9062|9060.5|937
1606924500000|2020-12-02 15:55:00|9065.7|9064.2|9064.5|9063.6|9068.6|9067.2|9063.4|9062.4|1217
1606924800000|2020-12-02 16:00:00|9064.4|9063.5|9064.8|9063.3|9065.4|9064.2|9061.5|9060.2|802
1606925100000|2020-12-02 16:05:00|9064.9|9063.4|9067.6|9066.1|9068.4|9067.1|9063.4|9062.3|758
1606925400000|2020-12-02 16:10:00|9067.4|9065.9|9063.6|9062.1|9068.6|9067.3|9063.4|9061.9|727
1606925700000|2020-12-02 16:15:00|9063.5|9062|9058.3|9056.8|9066.6|9065.4|9058|9056.5|732
1606926000000|2020-12-02 16:20:00|9058.2|9056.7|9058.4|9057.5|9059|9057.6|9054.8|9053.6|743
1606926300000|2020-12-02 16:25:00|9058.3|9057.4|9063|9062.1|9064.3|9063.4|9058.2|9057.3|779
1606926600000|2020-12-02 16:30:00|9063.3|9062.4|9061.3|9060.4|9064.1|9063.2|9060|9059.1|754
1606926900000|2020-12-02 16:35:00|9061.2|9060.3|9058.9|9058|9062.8|9061.9|9056.3|9055.4|695
1606927200000|2020-12-02 16:40:00|9059|9058.1|9060.9|9060|9061.2|9060.2|9056.8|9055.7|566
1606927500000|2020-12-02 16:45:00|9060.8|9059.9|9059.4|9058.5|9060.8|9059.9|9057.6|9056.7|520
1606927800000|2020-12-02 16:50:00|9059.3|9058.4|9060|9059.1|9060.4|9059.5|9058.5|9057.6|480
1606928100000|2020-12-02 16:55:00|9059.9|9059|9061.2|9060.3|9063.5|9062.6|9059.8|9058.8|508
1606928400000|2020-12-02 17:00:00|9061.1|9060.2|9057.8|9056.9|9061.1|9060.2|9056.9|9056|560
1606928700000|2020-12-02 17:05:00|9057.9|9057|9057.9|9057|9059|9058.1|9055.9|9055|462
1606929000000|2020-12-02 17:10:00|9058|9057.1|9056.3|9055.4|9058.2|9057.1|9054.5|9053.6|477
1606929300000|2020-12-02 17:15:00|9056.2|9055.3|9055.9|9055|9056.9|9056|9054.9|9054|409
1606929600000|2020-12-02 17:20:00|9055.8|9054.9|9054.3|9053.4|9057|9056.1|9054.1|9053.2|477
1606929900000|2020-12-02 17:25:00|9054.2|9053.3|9056.6|9055.7|9056.9|9056|9054.2|9053.3|377
1606930200000|2020-12-02 17:30:00|9056.7|9055.8|9053.7|9052.8|9057.8|9056.9|9053.5|9052.6|605
1606930500000|2020-12-02 17:35:00|9053.5|9052.6|9052.3|9051.4|9054.6|9053.7|9052.1|9051|483
1606930800000|2020-12-02 17:40:00|9052.4|9051.5|9054.3|9053.4|9054.3|9053.4|9050.2|9049.3|483
1606931100000|2020-12-02 17:45:00|9054.2|9053.3|9054|9053.1|9055.5|9054.6|9052.7|9051.8|425
1606931400000|2020-12-02 17:50:00|9054.1|9053.2|9054.2|9053.3|9057.1|9056.2|9053.9|9052.8|598
1606931700000|2020-12-02 17:55:00|9054.3|9053.4|9057.9|9057|9058.3|9057.4|9052.4|9051.5|672
1606932000000|2020-12-02 18:00:00|9057.8|9056.9|9058.8|9057.9|9061.1|9060.2|9056|9055.1|497
1606932300000|2020-12-02 18:05:00|9058.9|9058|9055.7|9054.8|9059.3|9058.4|9055.3|9054.4|365
1606932600000|2020-12-02 18:10:00|9055.6|9054.7|9055.9|9055|9057.2|9056.3|9054.2|9053.3|397
1606932900000|2020-12-02 18:15:00|9055.8|9054.9|9055.6|9054.7|9058.6|9057.7|9055.2|9054.3|412
1606933200000|2020-12-02 18:20:00|9056.1|9055.2|9057.2|9056.3|9057.7|9056.8|9055.2|9054.3|378
1606933500000|2020-12-02 18:25:00|9057.3|9056.4|9055.8|9054.9|9058.2|9057.3|9055.4|9054.5|300
1606933800000|2020-12-02 18:30:00|9055.7|9054.8|9057.3|9056.4|9057.3|9056.4|9054.9|9054|311
1606934100000|2020-12-02 18:35:00|9057.2|9056.3|9057.3|9056.4|9058.2|9057.3|9056.6|9055.7|252
1606934400000|2020-12-02 18:40:00|9057.6|9056.7|9055.3|9054.4|9058.1|9057.2|9055|9054.1|308
1606934700000|2020-12-02 18:45:00|9055.2|9054.3|9055.1|9054.2|9055.5|9054.6|9054.1|9053.2|338
1606935000000|2020-12-02 18:50:00|9055|9054.1|9055.7|9054.8|9055.7|9054.8|9053.2|9052.3|313
1606935300000|2020-12-02 18:55:00|9055.6|9054.7|9053.9|9051.5|9055.8|9054.9|9052.4|9051.5|306
1606935600000|2020-12-02 19:00:00|9053.5|9052|9055.3|9054.4|9055.3|9054.4|9052.7|9051.4|400
1606935900000|2020-12-02 19:05:00|9055.2|9054.3|9054.5|9053.6|9055.6|9054.7|9052.1|9051.2|358
1606936200000|2020-12-02 19:10:00|9054.6|9053.7|9053.4|9052.5|9055.3|9054.4|9053.4|9052.5|352
1606936500000|2020-12-02 19:15:00|9053.5|9052.6|9051.8|9050.9|9053.5|9052.6|9050.8|9049.9|521
1606936800000|2020-12-02 19:20:00|9051.9|9051|9053.5|9052.6|9054.5|9053.5|9051|9050.1|582
1606937100000|2020-12-02 19:25:00|9053.6|9052.7|9053.2|9052.3|9055.4|9054.5|9053.2|9052.3|489
1606937400000|2020-12-02 19:30:00|9053.3|9052.4|9052.5|9051.6|9056.1|9055.2|9052|9051.1|503
1606937700000|2020-12-02 19:35:00|9052.6|9051.7|9052.9|9052|9054.5|9053.6|9052.2|9051.3|524
1606938000000|2020-12-02 19:40:00|9053|9052.1|9054.1|9053.2|9054.2|9053.3|9051.6|9050.7|389
1606938300000|2020-12-02 19:45:00|9054|9053.1|9055|9054.1|9055.3|9054.4|9053.3|9052.4|372
1606938600000|2020-12-02 19:50:00|9054.9|9054|9056|9055.1|9056.1|9055.2|9053|9052.1|408
1606938900000|2020-12-02 19:55:00|9056.1|9055.2|9057.7|9056.8|9057.7|9056.8|9055.2|9054.3|453
1606939200000|2020-12-02 20:00:00|9057.6|9056.7|9057.1|9056.2|9057.7|9056.8|9055.6|9054.7|331
1606939500000|2020-12-02 20:05:00|9057|9056.1|9055.7|9054.8|9057.5|9056.6|9055.7|9054.8|225
1606939800000|2020-12-02 20:10:00|9055.6|9054.7|9055.1|9054.2|9055.7|9054.8|9054.7|9053.8|327
1606940100000|2020-12-02 20:15:00|9055.2|9054.3|9055.1|9054.2|9055.8|9054.9|9054.5|9053.6|298
1606940400000|2020-12-02 20:20:00|9055.2|9054.3|9055.9|9055|9057.1|9056.2|9055.1|9054.2|280
1606940700000|2020-12-02 20:25:00|9055.8|9054.9|9055.6|9054.7|9057.2|9056.3|9054.7|9053.8|401
1606941000000|2020-12-02 20:30:00|9055.7|9054.8|9055|9054.1|9056.4|9055.5|9054.7|9053.8|411
1606941300000|2020-12-02 20:35:00|9055.1|9054.2|9054.2|9053.3|9055.3|9054.4|9054.1|9053.2|426
1606941600000|2020-12-02 20:40:00|9054.3|9053.4|9054.1|9053.2|9055.2|9054.3|9053.9|9053|377
1606941900000|2020-12-02 20:45:00|9054|9053.1|9055.6|9054.7|9057|9056.1|9053.6|9052.7|426
1606942200000|2020-12-02 20:50:00|9055.9|9055|9057.9|9057|9058|9057.1|9055.7|9054.8|406
1606942500000|2020-12-02 20:55:00|9057.8|9056.9|9053.9|9053|9058.6|9057.7|9053.1|9052.2|479
1606942800000|2020-12-02 21:00:00|9054|9053.1|9057|9055.5|9057.2|9056.1|9053.6|9052.5|361
1606943100000|2020-12-02 21:05:00|9057.1|9055.6|9059|9057.5|9059.4|9057.9|9056.5|9055|202
1606943400000|2020-12-02 21:10:00|9058.9|9057.4|9059.1|9057.6|9060.8|9059.5|9058|9056.6|238
1606943700000|2020-12-02 21:15:00|9059|9057.5|9059|9057.5|9060.6|9059.2|9058.3|9056.8|230
1606944000000|2020-12-02 21:20:00|9058.9|9057.4|9060.4|9058.9|9063.2|9061.7|9058.9|9057.4|297
1606944300000|2020-12-02 21:25:00|9060.5|9059|9063|9061.5|9063.8|9062.4|9060.5|9059|315
1606944600000|2020-12-02 21:30:00|9062.9|9061.4|9063.4|9062.5|9064.2|9063|9061.9|9060.5|330
1606944900000|2020-12-02 21:35:00|9063.3|9062.4|9063.8|9062.3|9064.6|9063.5|9063.1|9061.7|283
1606945200000|2020-12-02 21:40:00|9063.9|9062.4|9064|9062.5|9064.9|9063.4|9063.2|9061.7|344
1606945500000|2020-12-02 21:45:00|9064.2|9062.7|9063.9|9062.4|9064.7|9063.2|9062.7|9061.2|377
1606945800000|2020-12-02 21:50:00|9064|9062.5|9065.7|9061.3|9068.5|9063.6|9063.5|9059.7|918
1606946100000|2020-12-02 21:55:00|9065.9|9061.7|9069.5|9057.5|9071.2|9063.2|9061.7|9054.6|811
1606946400000|2020-12-02 22:00:00|9070|9058|9072.7|9060.7|9072.7|9060.7|9064.1|9052.1|169
1606946700000|2020-12-02 22:05:00|9072.5|9060.5|9070.5|9058.5|9073.1|9061.1|9067.6|9055.6|215
1606947000000|2020-12-02 22:10:00|9070.2|9058.2|9067.1|9056.4|9071.5|9059.5|9063.5|9055|339
1606947300000|2020-12-02 22:15:00|9066.9|9056.6|9066.8|9056.8|9070.2|9058.2|9064|9054.7|305
1606947600000|2020-12-02 22:20:00|9065.5|9057.4|9068.3|9057.2|9069.4|9059.4|9063.4|9054.5|216
1606947900000|2020-12-02 22:25:00|9068.2|9057.1|9065.6|9056|9068.7|9058.3|9062.7|9055.2|289
1606948200000|2020-12-02 22:30:00|9065.3|9056.2|9063.8|9057.1|9067.2|9058.8|9062.8|9054|537
1606948500000|2020-12-02 22:35:00|9063.6|9057.2|9062.5|9056.4|9064.6|9057.9|9061.5|9055.1|381
1606948800000|2020-12-02 22:40:00|9062|9056.6|9062.8|9055.7|9063.4|9057.1|9061.3|9055.1|336
1606949100000|2020-12-02 22:45:00|9063.5|9055.9|9063.1|9056.6|9064|9058.3|9061.4|9054.8|584
1606949400000|2020-12-02 22:50:00|9063|9056.5|9061.4|9055.1|9063.5|9056.8|9060.4|9053.9|681
1606949700000|2020-12-02 22:55:00|9061.5|9055.2|9060.6|9054.7|9063.5|9056.2|9059.6|9053.7|1119
1606950000000|2020-12-02 23:00:00|9060.5|9054.8|9061|9059.5|9061.8|9059.6|9059.8|9054.8|640
1606950300000|2020-12-02 23:05:00|9061.1|9059.6|9061.3|9059.8|9062.2|9060.2|9060.9|9059.1|194
1606950600000|2020-12-02 23:10:00|9061.8|9059.4|9059.6|9058.1|9061.8|9059.7|9059.6|9057.2|229
1606950900000|2020-12-02 23:15:00|9060.1|9057.8|9058.6|9057.1|9060.1|9058.3|9057.7|9056.2|234
1606951200000|2020-12-02 23:20:00|9058.8|9057.3|9057.6|9056.1|9069.2|9067.7|9054.1|9051.2|677
1606951500000|2020-12-02 23:25:00|9057.5|9056|9058.7|9057.2|9060|9058.5|9057.4|9055.9|198
1606951800000|2020-12-02 23:30:00|9058.9|9057.4|9059.6|9058.1|9060.5|9059|9058.4|9056.9|302
1606952100000|2020-12-02 23:35:00|9059.5|9058|9059.9|9058.4|9060.1|9058.6|9058.5|9057|255
1606952400000|2020-12-02 23:40:00|9060|9058.5|9060|9058.5|9060.7|9059.2|9059.7|9058.2|230
1606952700000|2020-12-02 23:45:00|9060.2|9058.7|9062.2|9060.7|9062.8|9061.3|9059.9|9058.4|295
1606953000000|2020-12-02 23:50:00|9062.3|9060.8|9063.1|9061.6|9063.6|9062.1|9062.1|9060.6|285
1606953300000|2020-12-02 23:55:00|9063|9061.5|9062.3|9060.8|9063.1|9061.6|9061.3|9059.3|253
1606953600000|2020-12-03 00:00:00|9062.4|9060.9|9062.9|9061.4|9063.4|9061.9|9060.4|9058.9|607
1606953900000|2020-12-03 00:05:00|9062.8|9061.3|9064.2|9062.7|9065.3|9063.8|9061.2|9059.7|391
1606954200000|2020-12-03 00:10:00|9063.6|9062.6|9065|9064.1|9066.2|9065|9063.4|9062.3|377
1606954500000|2020-12-03 00:15:00|9065.1|9063.6|9065.7|9064.8|9066.1|9065.1|9064.1|9062.7|358
1606954800000|2020-12-03 00:20:00|9066|9064.5|9064.7|9063.2|9066.2|9065|9064.4|9063.1|305
1606955100000|2020-12-03 00:25:00|9065|9063.5|9063.1|9061.6|9065.2|9064.2|9062|9060.5|316
1606955400000|2020-12-03 00:30:00|9063.2|9061.7|9064.6|9063.1|9064.9|9063.6|9062.1|9061|293
1606955700000|2020-12-03 00:35:00|9064.5|9063|9061|9060.1|9065.5|9064.2|9059.6|9058.1|444
1606956000000|2020-12-03 00:40:00|9061.3|9059.8|9064|9062.5|9065|9063.5|9061.3|9059.8|420
1606956300000|2020-12-03 00:45:00|9064.1|9062.6|9064.5|9063|9065|9063.6|9063.6|9062.1|383
1606956600000|2020-12-03 00:50:00|9064.6|9063.1|9064.1|9062.6|9065.7|9064.2|9063.6|9062.1|468
1606956900000|2020-12-03 00:55:00|9064.2|9062.7|9064.6|9063.1|9065.6|9064.4|9063.3|9062.1|579
1606957200000|2020-12-03 01:00:00|9064.5|9063|9063.8|9062.3|9065|9063.7|9062.7|9061.6|507
1606957500000|2020-12-03 01:05:00|9063.7|9062.2|9061.7|9060.8|9065.1|9063.6|9061.7|9060.6|420
1606957800000|2020-12-03 01:10:00|9061.6|9060.7|9061.9|9060.4|9063.3|9061.9|9061.4|9060.4|355
1606958100000|2020-12-03 01:15:00|9062|9060.5|9062.6|9061.1|9063.3|9061.9|9061.5|9060.2|380
1606958400000|2020-12-03 01:20:00|9062.7|9061.2|9061.4|9059.9|9063|9061.5|9061|9059.5|335
1606958700000|2020-12-03 01:25:00|9061.5|9060|9061.3|9059.8|9061.5|9060.2|9059.4|9058.3|324
1606959000000|2020-12-03 01:30:00|9061.2|9059.7|9061.7|9060.2|9061.7|9060.5|9060.5|9059.1|313
1606959300000|2020-12-03 01:35:00|9061.6|9060.1|9062.2|9060.7|9063.1|9061.6|9061.3|9059.8|330
1606959600000|2020-12-03 01:40:00|9062.3|9060.8|9062.7|9061.2|9063.1|9061.6|9060.1|9058.9|474
1606959900000|2020-12-03 01:45:00|9062.8|9061.3|9062.8|9061.3|9063.5|9062.3|9062.2|9060.7|384
1606960200000|2020-12-03 01:50:00|9062.9|9061.4|9063|9061.5|9064.5|9063.2|9062.5|9061.2|355
1606960500000|2020-12-03 01:55:00|9063.1|9061.6|9063.3|9061.8|9063.8|9062.8|9061.5|9060.4|295
1606960800000|2020-12-03 02:00:00|9063.4|9061.9|9063.2|9061.7|9063.6|9062.4|9062.1|9061|285
1606961100000|2020-12-03 02:05:00|9063.1|9061.6|9061.8|9060.9|9063.8|9062.8|9061.4|9060.4|324
1606961400000|2020-12-03 02:10:00|9061.9|9061|9059.5|9058|9062.7|9061.8|9058.2|9057.3|489
1606961700000|2020-12-03 02:15:00|9058.7|9057.8|9060.8|9059.3|9061.6|9060.4|9058.6|9057.4|300
1606962000000|2020-12-03 02:20:00|9060.9|9059.4|9061.7|9060.2|9062.6|9061.4|9060.7|9059.3|219
1606962300000|2020-12-03 02:25:00|9061.6|9060.1|9062.3|9060.8|9062.8|9061.6|9061.4|9059.9|205
1606962600000|2020-12-03 02:30:00|9062.4|9060.9|9063.3|9061.8|9063.5|9062.2|9061.6|9060.4|235
1606962900000|2020-12-03 02:35:00|9063.2|9061.7|9062.4|9061.5|9063.4|9062.3|9062.3|9061.1|195
1606963200000|2020-12-03 02:40:00|9062.3|9061.4|9063.2|9061.7|9063.9|9062.6|9062.1|9060.9|182
1606963500000|2020-12-03 02:45:00|9062.9|9062|9060.2|9059.3|9063|9062|9060|9059.1|273
1606963800000|2020-12-03 02:50:00|9060.1|9059.2|9061.1|9059.6|9062|9061|9059.7|9058.6|336
1606964100000|2020-12-03 02:55:00|9061|9059.5|9061|9060.1|9062.1|9060.7|9060.6|9059.4|294
1606964400000|2020-12-03 03:00:00|9061.1|9060.2|9060.6|9059.7|9061.6|9060.3|9059.8|9058.7|393
1606964700000|2020-12-03 03:05:00|9060.7|9059.8|9061.6|9060.7|9061.8|9060.8|9060.2|9058.7|288
1606965000000|2020-12-03 03:10:00|9061.5|9060.6|9059.5|9058|9062.3|9060.8|9059.4|9057.9|299
1606965300000|2020-12-03 03:15:00|9059.6|9058.1|9057.1|9055.6|9059.7|9058.5|9055.8|9054.7|333
1606965600000|2020-12-03 03:20:00|9057|9055.5|9057.4|9055.9|9057.5|9056.3|9056.3|9054.9|285
1606965900000|2020-12-03 03:25:00|9057.5|9056|9056.8|9055.3|9057.5|9056.5|9055.8|9054.5|327
1606966200000|2020-12-03 03:30:00|9056.9|9055.4|9055.6|9054.7|9057.5|9056.4|9055.4|9054.4|190
1606966500000|2020-12-03 03:35:00|9055.7|9054.8|9057.1|9055.6|9057.4|9056.1|9055.4|9054.5|175
1606966800000|2020-12-03 03:40:00|9057.2|9055.7|9057.8|9056.3|9058.3|9057.1|9055.9|9054.7|297
1606967100000|2020-12-03 03:45:00|9057.7|9056.2|9056.7|9055.2|9057.9|9056.7|9056.1|9054.6|291
1606967400000|2020-12-03 03:50:00|9056.6|9055.1|9057.2|9055.7|9057.5|9056|9055.8|9054.3|196
1606967700000|2020-12-03 03:55:00|9057.1|9055.6|9057.4|9055.9|9057.7|9056.2|9056.6|9055.3|196
1606968000000|2020-12-03 04:00:00|9057.2|9055.7|9055.7|9054.8|9057.7|9056.5|9055.6|9054.6|228
1606968300000|2020-12-03 04:05:00|9055.8|9054.9|9056.4|9054.9|9057.4|9056|9055.6|9054.4|204
1606968600000|2020-12-03 04:10:00|9056|9055.1|9056.4|9054.9|9056.5|9055.3|9055.4|9054.1|221
1606968900000|2020-12-03 04:15:00|9056.5|9055|9055.8|9054.3|9056.5|9055.3|9055.1|9053.9|181
1606969200000|2020-12-03 04:20:00|9055.7|9054.2|9055.6|9054.1|9056.4|9055.3|9055|9053.7|228
1606969500000|2020-12-03 04:25:00|9055.5|9054|9054.8|9053.9|9055.7|9054.5|9054.1|9053.2|238
1606969800000|2020-12-03 04:30:00|9054.7|9053.8|9054|9052.5|9054.7|9053.8|9053.1|9051.9|196
1606970100000|2020-12-03 04:35:00|9053.9|9052.4|9053.6|9052.1|9054|9052.8|9053|9051.8|186
1606970400000|2020-12-03 04:40:00|9053.7|9052.2|9054.1|9052.6|9054.4|9053.3|9053|9051.9|232
1606970700000|2020-12-03 04:45:00|9054.2|9052.7|9053.2|9051.7|9054.6|9053.3|9052.8|9051.5|213
1606971000000|2020-12-03 04:50:00|9053.1|9051.6|9052.9|9052|9053.3|9052|9051.5|9050.2|249
1606971300000|2020-12-03 04:55:00|9053.1|9051.6|9052.4|9050.9|9053.7|9052.3|9051.5|9050.4|283
1606971600000|2020-12-03 05:00:00|9052.2|9050.7|9053.2|9051.7|9053.2|9051.7|9051.7|9050.5|240
1606971900000|2020-12-03 05:05:00|9053.1|9051.6|9052.2|9050.7|9053.2|9051.7|9051.9|9050.5|223
1606972200000|2020-12-03 05:10:00|9052.3|9050.8|9053.4|9052.5|9053.8|9052.8|9052|9050.7|254
1606972500000|2020-12-03 05:15:00|9053.3|9052.4|9052.7|9051.8|9053.9|9052.7|9052.6|9051.7|241
1606972800000|2020-12-03 05:20:00|9052.9|9052|9052.6|9051.7|9053.2|9052|9052.1|9051|265
1606973100000|2020-12-03 05:25:00|9052.5|9051.6|9053.6|9052.1|9053.7|9052.4|9051.9|9050.7|239
1606973400000|2020-12-03 05:30:00|9053.2|9052.3|9053.2|9052.3|9054|9052.8|9052.6|9051.3|295
1606973700000|2020-12-03 05:35:00|9053.4|9051.9|9054|9053.1|9054.4|9053.3|9053.1|9051.9|292
1606974000000|2020-12-03 05:40:00|9053.9|9053|9054|9052.5|9055|9054|9053.7|9052.2|246
1606974300000|2020-12-03 05:45:00|9053.9|9052.4|9053.9|9053|9054.4|9053.2|9053.3|9052.1|235
1606974600000|2020-12-03 05:50:00|9054|9053.1|9053.4|9051.9|9054.3|9053.2|9052.7|9051.5|207
1606974900000|2020-12-03 05:55:00|9053.5|9052|9052.4|9051.5|9054.1|9053.1|9052.1|9050.9|315
1606975200000|2020-12-03 06:00:00|9052.9|9051.4|9053.1|9051.6|9054.5|9053|9052.4|9051.2|279
1606975500000|2020-12-03 06:05:00|9053.2|9051.7|9054|9052.5|9054.6|9053.5|9052.9|9051.6|278
1606975800000|2020-12-03 06:10:00|9053.9|9052.4|9053.1|9051.6|9054.2|9052.8|9052.7|9051.5|196
1606976100000|2020-12-03 06:15:00|9053|9051.5|9053|9052.1|9053.8|9052.3|9052.5|9051.3|203
1606976400000|2020-12-03 06:20:00|9053.1|9052.2|9054.4|9052.9|9055.2|9053.9|9052.7|9051.6|317
1606976700000|2020-12-03 06:25:00|9054.5|9053|9051.6|9050.1|9054.5|9053.4|9050.6|9049.5|295
1606977000000|2020-12-03 06:30:00|9051.7|9050.2|9049.7|9048.8|9052|9050.6|9049.6|9048.5|272
1606977300000|2020-12-03 06:35:00|9049.8|9048.9|9049.2|9048.3|9050.5|9049.3|9049|9047.6|278
1606977600000|2020-12-03 06:40:00|9049.1|9048.2|9049.6|9048.1|9051|9050.1|9048.4|9047.2|324
1606977900000|2020-12-03 06:45:00|9049.7|9048.2|9049.2|9048.3|9051.1|9050.2|9049|9047.8|292
1606978200000|2020-12-03 06:50:00|9049.3|9048.4|9046|9044.5|9050.1|9049|9045.1|9043.8|315
1606978500000|2020-12-03 06:55:00|9045.9|9044.4|9046.4|9044.9|9048.3|9047.1|9045.2|9043.9|469
1606978800000|2020-12-03 07:00:00|9047|9045.5|9043|9041.5|9047.1|9045.8|9041.9|9040.4|550
1606979100000|2020-12-03 07:05:00|9042.5|9041|9046.6|9045.1|9047.6|9046.3|9042|9040.6|560
1606979400000|2020-12-03 07:10:00|9046.7|9045.2|9045.2|9044.3|9046.7|9045.2|9042.1|9041|436
1606979700000|2020-12-03 07:15:00|9045.3|9044.4|9044.3|9042.8|9045.6|9044.4|9043.3|9042.1|393
1606980000000|2020-12-03 07:20:00|9044.4|9042.9|9042.9|9041.4|9045.9|9045|9041.2|9039.7|585
1606980300000|2020-12-03 07:25:00|9042.6|9041.7|9048.7|9047.2|9050.4|9049.1|9042.4|9041.2|631
1606980600000|2020-12-03 07:30:00|9048.4|9047.5|9052.3|9050.8|9053.5|9052.1|9046.6|9045.7|526
1606980900000|2020-12-03 07:35:00|9052.1|9051.2|9056.7|9055.8|9057.6|9056.1|9051.1|9050.2|635
1606981200000|2020-12-03 07:40:00|9056.8|9055.9|9056.4|9054.9|9056.8|9055.9|9053.3|9052.1|498
1606981500000|2020-12-03 07:45:00|9056|9055.1|9053.6|9052.1|9056.4|9055.2|9051.6|9050.4|414
1606981800000|2020-12-03 07:50:00|9053.5|9052|9049.9|9049|9054.9|9054|9047.4|9046.3|693
1606982100000|2020-12-03 07:55:00|9050|9049.1|9048.2|9047.3|9051.5|9050.4|9047.4|9046.2|669
1606982400000|2020-12-03 08:00:00|9048.4|9047.5|9059|9058.1|9059.1|9058.1|9046.7|9045.7|925
1606982700000|2020-12-03 08:05:00|9059.1|9058.2|9057.2|9055.7|9060.5|9059.3|9055.7|9054.5|787
1606983000000|2020-12-03 08:10:00|9056.8|9055.3|9051.5|9050.6|9059|9057.7|9050.3|9049.4|808
1606983300000|2020-12-03 08:15:00|9051.8|9050.3|9050.7|9049.8|9052.7|9051.2|9047.9|9047|731
1606983600000|2020-12-03 08:20:00|9050.8|9049.9|9050.7|9049.8|9055|9053.8|9049.3|9048|821
1606983900000|2020-12-03 08:25:00|9050.8|9049.9|9048.7|9047.8|9051.2|9050|9047.4|9046.2|694
1606984200000|2020-12-03 08:30:00|9048.8|9047.9|9047.2|9045.7|9050.7|9049.6|9045.8|9044.5|480
1606984500000|2020-12-03 08:35:00|9047.3|9045.8|9049.6|9048.1|9051.5|9050.2|9045.7|9044.5|623
1606984800000|2020-12-03 08:40:00|9049.5|9048|9051.3|9049.8|9052.4|9051.2|9049|9047.7|661
1606985100000|2020-12-03 08:45:00|9051.4|9049.9|9046.1|9044.6|9051.5|9050|9045.3|9044.1|714
1606985400000|2020-12-03 08:50:00|9046.2|9044.7|9044.2|9042.7|9046.9|9045.4|9042|9041.1|760
1606985700000|2020-12-03 08:55:00|9044.1|9042.6|9046.2|9043.9|9047.3|9046|9038.3|9036.8|968
1606986000000|2020-12-03 09:00:00|9045.8|9044.3|9042.8|9041.3|9046.9|9045.4|9040.9|9039.4|671
1606986300000|2020-12-03 09:05:00|9042.9|9041.4|9038.5|9037|9043|9041.8|9037|9035.9|673
1606986600000|2020-12-03 09:10:00|9038.1|9037.2|9034.1|9033.2|9038.4|9037.2|9033.5|9032.6|567
1606986900000|2020-12-03 09:15:00|9034.2|9033.3|9035.5|9034.6|9036.8|9035.7|9033.5|9032.4|753
1606987200000|2020-12-03 09:20:00|9035.6|9034.7|9034.3|9033.4|9037.8|9036.8|9032.8|9031.9|794
1606987500000|2020-12-03 09:25:00|9034.2|9033.3|9034.8|9032|9036.2|9033.6|9030.9|9029.7|764
1606987800000|2020-12-03 09:30:00|9034.9|9032.1|9035.7|9034.8|9039.5|9038.4|9032.1|9030.9|750
1606988100000|2020-12-03 09:35:00|9035.8|9034.9|9036.2|9034.7|9038.4|9037.2|9034.9|9033.8|746
1606988400000|2020-12-03 09:40:00|9036.3|9034.8|9037.4|9036.5|9037.7|9036.6|9034.5|9033.4|809
1606988700000|2020-12-03 09:45:00|9037.5|9036.6|9033|9032.1|9039.6|9038.5|9032.4|9031.4|890
1606989000000|2020-12-03 09:50:00|9032.9|9032|9038.1|9037.2|9039.8|9038.5|9032.2|9031.3|915
1606989300000|2020-12-03 09:55:00|9038.5|9037.6|9038.1|9036.6|9038.9|9037.7|9033.1|9032|700
1606989600000|2020-12-03 10:00:00|9037.9|9036.4|9033|9032.1|9039.3|9038|9033|9031.9|694
1606989900000|2020-12-03 10:05:00|9033.1|9032.2|9028.5|9027.6|9033.3|9032.4|9027.3|9026.4|827
1606990200000|2020-12-03 10:10:00|9028.7|9027.2|9026.4|9025.5|9029.2|9028|9025.8|9024.5|532
1606990500000|2020-12-03 10:15:00|9026.3|9025.4|9029.3|9028.4|9030.5|9029.1|9026.3|9025.2|566
1606990800000|2020-12-03 10:20:00|9029.4|9028.5|9030.5|9029|9030.5|9029.4|9027|9025.7|522
1606991100000|2020-12-03 10:25:00|9030.6|9029.1|9028.4|9026.9|9033.2|9031.9|9027.3|9026.1|708
1606991400000|2020-12-03 10:30:00|9028.2|9026.7|9023.8|9022.3|9029.3|9028|9023.2|9022|626
1606991700000|2020-12-03 10:35:00|9023.7|9022.2|9026.3|9024.8|9029.9|9028.4|9023.6|9022.2|616
1606992000000|2020-12-03 10:40:00|9026.4|9024.9|9034|9033.1|9034.9|9034|9025|9024.1|744
1606992300000|2020-12-03 10:45:00|9034.1|9033.2|9029.4|9028.5|9034.1|9033.2|9026.7|9025.8|523
1606992600000|2020-12-03 10:50:00|9029.3|9028.4|9031.4|9030.5|9031.6|9030.7|9027.6|9026.2|655
1606992900000|2020-12-03 10:55:00|9031.5|9030.6|9030.1|9029.2|9032.9|9031.6|9029.5|9028.2|726
1606993200000|2020-12-03 11:00:00|9030|9029.1|9026.5|9025.6|9031.6|9030.7|9025.6|9024.6|583
1606993500000|2020-12-03 11:05:00|9026.1|9025.2|9023.8|9022.3|9028.1|9026.7|9023.3|9022.2|610
1606993800000|2020-12-03 11:10:00|9023.5|9022.6|9020.7|9019.2|9023.7|9022.8|9020.2|9019|549
1606994100000|2020-12-03 11:15:00|9020.4|9019.5|9024.3|9022.8|9024.4|9023.2|9018.7|9017.2|682
1606994400000|2020-12-03 11:20:00|9024.4|9022.9|9025.9|9025|9027.8|9026.8|9021.3|9019.8|749
1606994700000|2020-12-03 11:25:00|9025.8|9024.9|9026.3|9025.4|9026.8|9025.6|9023.6|9022.6|665
1606995000000|2020-12-03 11:30:00|9026.2|9025.3|9024.9|9024|9026.8|9025.9|9022.8|9021.6|601
1606995300000|2020-12-03 11:35:00|9024.7|9023.8|9026.5|9025|9027.5|9026.4|9024.6|9023.7|732
1606995600000|2020-12-03 11:40:00|9026.6|9025.1|9027.9|9027|9028.7|9027.4|9022.6|9021.3|644
1606995900000|2020-12-03 11:45:00|9028.1|9026.6|9023.9|9023|9029.6|9028.7|9022.9|9021.6|719
1606996200000|2020-12-03 11:50:00|9024.2|9022.7|9019.3|9017.8|9024.7|9023.4|9017.2|9015.7|620
1606996500000|2020-12-03 11:55:00|9019.2|9017.7|9025|9023.5|9025.4|9023.9|9015.2|9014.1|1099
1606996800000|2020-12-03 12:00:00|9024.9|9023.4|9022.7|9021.8|9027.9|9026.4|9020.3|9019.3|1092
1606997100000|2020-12-03 12:05:00|9022.6|9021.7|9024.8|9023.9|9025.2|9024.1|9018.4|9017.2|735
1606997400000|2020-12-03 12:10:00|9024.9|9024|9021.1|9019.6|9026.7|9025.5|9020.9|9019.4|710
1606997700000|2020-12-03 12:15:00|9021.2|9019.7|9024.1|9023.2|9024.4|9023.2|9021.1|9019.6|589
1606998000000|2020-12-03 12:20:00|9024|9023.1|9022.3|9021.4|9024.3|9023.4|9021.6|9020.3|714
1606998300000|2020-12-03 12:25:00|9022.2|9021.3|9024.1|9022.6|9025.5|9024.2|9021.9|9020.8|649
1606998600000|2020-12-03 12:30:00|9023.5|9022.7|9029.9|9029|9032.7|9031.2|9023|9021.8|903
1606998900000|2020-12-03 12:35:00|9030.1|9028.6|9030|9028.5|9031.5|9030.2|9028.3|9027.2|730
1606999200000|2020-12-03 12:40:00|9029.8|9028.3|9031.4|9030.5|9033.1|9031.9|9029.1|9028.2|599
1606999500000|2020-12-03 12:45:00|9031.2|9030.3|9032.2|9030.7|9032.8|9031.8|9030.5|9029.5|478
1606999800000|2020-12-03 12:50:00|9032|9031.1|9028.6|9027.1|9032.9|9032|9026.9|9025.7|648
1607000100000|2020-12-03 12:55:00|9028.5|9027|9037.4|9036.5|9041.1|9040.1|9027.9|9026.7|859
1607000400000|2020-12-03 13:00:00|9037.1|9036.2|9031.9|9031|9037.1|9036.2|9030|9029.1|881
1607000700000|2020-12-03 13:05:00|9031.8|9030.9|9036.2|9035.3|9037.6|9036.7|9031.8|9030.8|717
1607001000000|2020-12-03 13:10:00|9036|9035.1|9035.6|9034.7|9038|9037|9035|9033.9|694
1607001300000|2020-12-03 13:15:00|9035.7|9034.8|9034.3|9033.4|9036|9035|9031.8|9030.9|597
1607001600000|2020-12-03 13:20:00|9034.4|9033.5|9032.7|9031.8|9035.7|9034.8|9031.7|9030.8|712
1607001900000|2020-12-03 13:25:00|9032.6|9031.7|9034.7|9031.8|9034.8|9033.3|9031.1|9030.2|637
1607002200000|2020-12-03 13:30:00|9034.8|9032.3|9030.7|9029.2|9034.9|9032.7|9029.2|9027.8|899
1607002500000|2020-12-03 13:35:00|9030.8|9029.3|9024.1|9023.2|9031.3|9030.4|9023|9021.9|706
1607002800000|2020-12-03 13:40:00|9024.3|9023.4|9026.2|9025.3|9027.8|9026.7|9023.7|9022.8|688
1607003100000|2020-12-03 13:45:00|9026.3|9024.8|9027.1|9026.2|9028|9026.9|9025|9023.9|637
1607003400000|2020-12-03 13:50:00|9027|9026.1|9027|9026.1|9028.1|9027.2|9024.6|9023.4|591
1607003700000|2020-12-03 13:55:00|9026.9|9026|9024.6|9023.7|9027.2|9026.3|9023.8|9022.8|718
1607004000000|2020-12-03 14:00:00|9025|9023.5|9025|9024.1|9025.9|9025|9021.7|9020.8|721
1607004300000|2020-12-03 14:05:00|9024.9|9024|9026.8|9025.9|9027.1|9026.2|9023.6|9022.1|706
1607004600000|2020-12-03 14:10:00|9026.9|9026|9029.9|9029|9030.4|9029.2|9023.9|9023|775
1607004900000|2020-12-03 14:15:00|9029.8|9028.9|9032.8|9031.9|9033.9|9033|9026.6|9025.7|935
1607005200000|2020-12-03 14:20:00|9032.7|9031.8|9029.5|9028.6|9032.9|9032|9028.1|9026.9|718
1607005500000|2020-12-03 14:25:00|9029.6|9028.7|9027.3|9026.4|9030.6|9029.7|9027|9026.1|538
1607005800000|2020-12-03 14:30:00|9027.6|9026.1|9024.3|9023.4|9027.9|9026.7|9023.6|9022.7|908
1607006100000|2020-12-03 14:35:00|9024.4|9023.5|9031.3|9030.4|9031.5|9030.4|9024.4|9023.4|956
1607006400000|2020-12-03 14:40:00|9031.4|9030.5|9034.8|9033.3|9035.1|9033.8|9030.6|9029.7|805
1607006700000|2020-12-03 14:45:00|9034.9|9033.4|9030.6|9029.7|9034.9|9033.4|9027|9026.1|971
1607007000000|2020-12-03 14:50:00|9030.8|9029.9|9028.8|9027.9|9031.6|9030.5|9027.4|9026.5|683
1607007300000|2020-12-03 14:55:00|9028.6|9027.7|9042.4|9032.6|9042.4|9034.8|9028.1|9027.2|1054
1607007600000|2020-12-03 15:00:00|9037.3|9032.2|9027|9026.1|9037.4|9035.4|9026.8|9025.9|873
1607007900000|2020-12-03 15:05:00|9026.9|9026|9024|9023.1|9029|9028.1|9023.8|9022.7|832
1607008200000|2020-12-03 15:10:00|9024.3|9022.8|9023|9022.1|9024.5|9023.4|9021.4|9020.5|754
1607008500000|2020-12-03 15:15:00|9022.9|9022|9026.9|9025.4|9027.9|9026.8|9022.2|9021.3|885
1607008800000|2020-12-03 15:20:00|9026.4|9025.5|9023.8|9022.9|9028|9027.1|9023.4|9022.4|620
1607009100000|2020-12-03 15:25:00|9023.7|9022.8|9021.4|9020.5|9025|9024|9021.2|9020.3|795
1607009400000|2020-12-03 15:30:00|9021.3|9020.4|9021.9|9020.4|9023.1|9022.2|9019.1|9017.9|807
1607009700000|2020-12-03 15:35:00|9021.8|9020.3|9022.9|9022|9023.5|9022.6|9020.6|9019.7|734
1607010000000|2020-12-03 15:40:00|9022.7|9021.8|9021.4|9020.5|9024.2|9023.3|9021.4|9020.4|740
1607010300000|2020-12-03 15:45:00|9021.5|9020.6|9017.7|9016.8|9023.9|9022.9|9017.5|9016.6|730
1607010600000|2020-12-03 15:50:00|9017.8|9016.9|9014.4|9013.5|9019.1|9018.2|9013.8|9012.9|822
1607010900000|2020-12-03 15:55:00|9014.3|9013.4|9009.9|9009|9016.5|9015.6|9007.6|9006.7|1032
1607011200000|2020-12-03 16:00:00|9010|9009.1|9011.9|9011|9013.8|9012.9|9007.9|9007|963
1607011500000|2020-12-03 16:05:00|9011.8|9010.9|9012.7|9011.8|9015.9|9014.7|9011|9010|902
1607011800000|2020-12-03 16:10:00|9012.8|9011.9|9015.8|9014.9|9018.5|9017.5|9012.1|9011.2|759
1607012100000|2020-12-03 16:15:00|9015.9|9015|9011.4|9010.5|9016|9015|9010.4|9009.4|665
1607012400000|2020-12-03 16:20:00|9011.3|9010.4|9008.3|9007.4|9011.4|9010.5|9005.8|9004.9|732
1607012700000|2020-12-03 16:25:00|9008.4|9007.5|9006.1|9005.2|9008.7|9007.8|9005.3|9004.4|629
1607013000000|2020-12-03 16:30:00|9006.3|9005.4|9009.5|9008|9009.8|9008.7|9005.8|9004.9|664
1607013300000|2020-12-03 16:35:00|9008.9|9007.5|9005.8|9004.9|9008.9|9007.5|9005.5|9004.5|485
1607013600000|2020-12-03 16:40:00|9005.7|9004.8|9003.5|9002.6|9006.3|9005.4|9002.8|9001.7|441
1607013900000|2020-12-03 16:45:00|9003.4|9002.5|9002.8|9001.9|9003.5|9002.6|9000.8|8999.9|473
1607014200000|2020-12-03 16:50:00|9002.9|9002|9000.5|8999.6|9002.9|9002|8999.7|8998.8|513
1607014500000|2020-12-03 16:55:00|9000.3|8999.4|9004.3|9003.4|9005.9|9005|8999.9|8999|604
1607014800000|2020-12-03 17:00:00|9004.4|9003.5|9008|9007.1|9008.1|9007.2|9004.2|9003.3|745
1607015100000|2020-12-03 17:05:00|9007.9|9007|9010.3|9009.4|9010.6|9009.7|9007.1|9006.2|651
1607015400000|2020-12-03 17:10:00|9010.2|9009.3|9007|9006.1|9010.2|9009.3|9006.2|9005.3|597
1607015700000|2020-12-03 17:15:00|9007.2|9006.3|9004.7|9003.8|9008.5|9007.6|9003.7|9002.8|836
1607016000000|2020-12-03 17:20:00|9004.8|9003.9|9001.2|9000.3|9004.9|9004|8999.9|8999|514
1607016300000|2020-12-03 17:25:00|9001.3|9000.4|9002.3|9001.4|9002.5|9001.6|8999|8998.1|504
1607016600000|2020-12-03 17:30:00|9002.5|9001.6|9005.6|9004.7|9006.6|9005.6|9000.5|8999.6|507
1607016900000|2020-12-03 17:35:00|9005.5|9004.6|9002.6|9001.7|9005.8|9004.8|9002.1|9001.2|553
1607017200000|2020-12-03 17:40:00|9002.5|9001.6|9004.7|9003.8|9005.7|9004.8|9002.3|9001.1|478
1607017500000|2020-12-03 17:45:00|9004.6|9003.7|9005.2|9003.7|9006.6|9005.7|9003.2|9002.2|599
1607017800000|2020-12-03 17:50:00|9005.3|9003.8|9003.6|9002.7|9006.8|9005.9|9003.4|9002.5|402
1607018100000|2020-12-03 17:55:00|9003.5|9002.6|9007.1|9006.2|9008.1|9007|9003.5|9002.6|440
1607018400000|2020-12-03 18:00:00|9007|9006.1|9008.5|9007.6|9008.6|9007.7|9006.2|9005.3|336
1607018700000|2020-12-03 18:05:00|9008.6|9007.7|9005.7|9004.8|9008.6|9007.7|9005.3|9004.4|316
1607019000000|2020-12-03 18:10:00|9005.8|9004.9|9005.2|9004.3|9007.3|9006.4|9004.9|9004|441
1607019300000|2020-12-03 18:15:00|9005.3|9004.4|9008.1|9007.2|9008.2|9007.3|9005.3|9004.4|346
1607019600000|2020-12-03 18:20:00|9008.5|9007.6|9010.1|9009.2|9010.7|9009.8|9007.4|9006.5|430
1607019900000|2020-12-03 18:25:00|9010|9009.1|9008.8|9007.9|9010.7|9009.7|9008.8|9007.9|305
1607020200000|2020-12-03 18:30:00|9008.9|9008|9011.8|9010.9|9012.6|9011.7|9008.7|9007.8|301
1607020500000|2020-12-03 18:35:00|9011.9|9011|9011.9|9011|9015.7|9014.7|9008.3|9007|632
1607020800000|2020-12-03 18:40:00|9012|9011.1|9009.3|9008.4|9013.4|9012.5|9007.8|9006.9|352
1607021100000|2020-12-03 18:45:00|9009.6|9008.7|9031.5|9030|9031.5|9030|9009.4|9008.5|895
1607021400000|2020-12-03 18:50:00|9031.4|9029.9|9029.6|9028.1|9036.4|9034.7|9025.7|9024.2|1002
1607021700000|2020-12-03 18:55:00|9029.5|9028|9027.2|9026.3|9031|9029.5|9026.8|9025.6|859
1607022000000|2020-12-03 19:00:00|9027.6|9026.7|9025.4|9024.5|9029.9|9028.8|9023.5|9022.1|816
1607022300000|2020-12-03 19:05:00|9025.5|9024.6|9022.7|9021.8|9026.5|9025.6|9021.8|9020.9|442
1607022600000|2020-12-03 19:10:00|9022.6|9021.7|9022.1|9021.2|9025|9024.1|9021.8|9020.6|445
1607022900000|2020-12-03 19:15:00|9022.2|9021.3|9021.9|9021|9023.7|9022.8|9020.9|9019.8|442
1607023200000|2020-12-03 19:20:00|9022|9021.1|9021.3|9020.4|9023|9022.1|9021.3|9020.2|445
1607023500000|2020-12-03 19:25:00|9021.2|9020.3|9023.3|9022.4|9025.3|9024.4|9021.2|9020.3|311
1607023800000|2020-12-03 19:30:00|9023.2|9022.3|9025.4|9024.5|9025.5|9024.6|9023.1|9022.1|428
1607024100000|2020-12-03 19:35:00|9025.5|9024.6|9026.2|9025.3|9027|9026.1|9024.2|9023.3|351
1607024400000|2020-12-03 19:40:00|9026.3|9025.4|9027.2|9026.3|9027.4|9026.5|9025|9023.9|289
1607024700000|2020-12-03 19:45:00|9027.1|9026.2|9026.3|9025.4|9029.2|9028.3|9024.5|9023.6|378
1607025000000|2020-12-03 19:50:00|9026.4|9025.5|9025.4|9024.5|9027.1|9026|9024.8|9023.9|373
1607025300000|2020-12-03 19:55:00|9025.3|9024.4|9029.4|9028.5|9030|9029|9024.9|9024|479
1607025600000|2020-12-03 20:00:00|9029.3|9028.4|9027.9|9027|9029.8|9028.9|9027.8|9026.9|340
1607025900000|2020-12-03 20:05:00|9028|9027.1|9032.1|9031.2|9032.8|9031.7|9027.9|9027|345
1607026200000|2020-12-03 20:10:00|9032.4|9030.9|9028.5|9027.6|9032.4|9031|9026.9|9026|457
1607026500000|2020-12-03 20:15:00|9028.4|9027.5|9027.4|9026.5|9029|9028.1|9027.2|9026.1|264
1607026800000|2020-12-03 20:20:00|9027.6|9026.7|9027.7|9026.2|9028.5|9027.6|9026.2|9025|423
1607027100000|2020-12-03 20:25:00|9027.4|9026.5|9028.9|9028|9029|9028.1|9026.8|9025.8|303
1607027400000|2020-12-03 20:30:00|9028.8|9027.9|9029|9028.1|9029.4|9028.5|9026.7|9025.8|344
1607027700000|2020-12-03 20:35:00|9028.9|9028|9031.1|9030.2|9031.5|9030.6|9027.4|9026.5|325
1607028000000|2020-12-03 20:40:00|9031|9030.1|9031|9030.1|9031.8|9030.9|9028.8|9027.9|878
1607028300000|2020-12-03 20:45:00|9030.9|9030|9028|9027.1|9031.3|9030.4|9028|9027|665
1607028600000|2020-12-03 20:50:00|9028.1|9027.2|9030.8|9029.9|9031.6|9030.6|9027.5|9026.6|623
1607028900000|2020-12-03 20:55:00|9030.9|9030|9027.6|9026.7|9031.5|9030.4|9027.3|9026.2|565
1607029200000|2020-12-03 21:00:00|9027.7|9026.8|9028|9026.5|9028.3|9026.8|9025.8|9024.3|470
1607029500000|2020-12-03 21:05:00|9027.9|9026.4|9026.8|9025.3|9030.9|9029.4|9026.5|9025|373
1607029800000|2020-12-03 21:10:00|9026.7|9025.2|9030.2|9029.3|9031.1|9029.9|9026.6|9025.1|318
1607030100000|2020-12-03 21:15:00|9030.1|9029.2|9029.9|9028.4|9032|9030.5|9029.8|9028.3|387
1607030400000|2020-12-03 21:20:00|9030|9028.5|9029.2|9027.7|9030.3|9028.8|9029.1|9027.6|231
1607030700000|2020-12-03 21:25:00|9029.3|9027.8|9025.9|9024.4|9029.3|9028|9025.3|9023.8|358
1607031000000|2020-12-03 21:30:00|9026|9024.5|9026.5|9025|9027.2|9025.7|9025.1|9023.6|309
1607031300000|2020-12-03 21:35:00|9026.6|9025.1|9028.7|9027.2|9029.1|9027.6|9026.2|9024.7|271
1607031600000|2020-12-03 21:40:00|9028.6|9027.1|9028.4|9026.9|9029.6|9028.1|9027.8|9026.3|376
1607031900000|2020-12-03 21:45:00|9028.5|9027|9030.1|9028.6|9030.3|9028.8|9028.2|9026.7|312
1607032200000|2020-12-03 21:50:00|9030.2|9028.7|9033.7|9029.3|9035.2|9031.2|9030.2|9026.1|858
1607032500000|2020-12-03 21:55:00|9033.6|9028.2|9034.2|9022.2|9036.3|9029.5|9031.6|9020.5|811
1607032800000|2020-12-03 22:00:00|9038|9026|9035.8|9023.8|9039.2|9027.2|9035.2|9023.2|55
1607033100000|2020-12-03 22:05:00|9036.4|9024.4|9033.3|9021.3|9036.5|9024.5|9030.7|9018.7|193
1607033400000|2020-12-03 22:10:00|9032.5|9020.5|9032|9020|9038.7|9026.7|9031.4|9019.4|233
1607033700000|2020-12-03 22:15:00|9032.1|9020.1|9033.1|9021.1|9034.4|9022.4|9030.8|9018.8|258
1607034000000|2020-12-03 22:20:00|9033|9021|9032.8|9020.8|9033.8|9023.7|9031.6|9019.6|180
1607034300000|2020-12-03 22:25:00|9032.9|9020.9|9034.4|9022.4|9035|9023|9032.7|9020.8|146
1607034600000|2020-12-03 22:30:00|9034.2|9022.2|9033.1|9021.6|9035|9023|9032.6|9020.6|501
1607034900000|2020-12-03 22:35:00|9032.8|9021.9|9033.5|9021.5|9034|9025.2|9031.6|9020.7|369
1607035200000|2020-12-03 22:40:00|9033.6|9021.6|9032.4|9020.4|9033.7|9023.6|9029.8|9019.8|304
1607035500000|2020-12-03 22:45:00|9032|9020.7|9031.5|9019.6|9032.4|9022.5|9029.1|9018.7|582
1607035800000|2020-12-03 22:50:00|9031.7|9019.8|9032.4|9022.2|9033.6|9023.7|9029.6|9018.9|553
1607036100000|2020-12-03 22:55:00|9032.3|9022.1|9032|9022.2|9034.9|9024.2|9030.8|9019.5|693
1607036400000|2020-12-03 23:00:00|9031.9|9022.3|9028.8|9026|9033.4|9027.4|9028.1|9020.4|817
1607036700000|2020-12-03 23:05:00|9029.1|9025.9|9029.1|9027.6|9029.5|9027.7|9027.6|9025|338
1607037000000|2020-12-03 23:10:00|9029|9027.5|9029.5|9028|9030|9028.5|9028.5|9027|128
1607037300000|2020-12-03 23:15:00|9029.6|9028.1|9030.2|9028.7|9031|9029.5|9028.9|9027.4|291
1607037600000|2020-12-03 23:20:00|9030.3|9028.8|9029.6|9028.1|9030.3|9028.8|9028.8|9027.3|167
1607037900000|2020-12-03 23:25:00|9029.5|9028|9028.6|9027.1|9029.6|9028.1|9028.4|9026.9|151
1607038200000|2020-12-03 23:30:00|9028.5|9027|9028.6|9027.1|9029.3|9027.8|9027.5|9026|251
1607038500000|2020-12-03 23:35:00|9028.7|9027.2|9028.5|9027|9028.9|9027.4|9027.5|9026|239
1607038800000|2020-12-03 23:40:00|9028.7|9027.2|9028.1|9026.6|9029|9027.5|9027.8|9026.4|248
1607039100000|2020-12-03 23:45:00|9028|9026.5|9028.6|9027.1|9030.1|9028.7|9027.9|9026.4|201
1607039400000|2020-12-03 23:50:00|9028.8|9027.3|9028.5|9027|9029.6|9028.1|9028.2|9026.7|198
1607039700000|2020-12-03 23:55:00|9028.6|9027.1|9029.2|9027.7|9030.8|9029.5|9027.5|9026|380
1607040000000|2020-12-04 00:00:00|9029.3|9027.8|9027.2|9025.7|9029.3|9028.1|9025.3|9024.3|399
1607040300000|2020-12-04 00:05:00|9027.3|9025.8|9029.6|9028.1|9029.7|9028.2|9026.8|9025.3|276
1607040600000|2020-12-04 00:10:00|9029.5|9028|9028.6|9027.7|9029.5|9028.3|9028.2|9027|312
1607040900000|2020-12-04 00:15:00|9028.5|9027.6|9029.7|9028.2|9029.9|9028.6|9028|9026.7|306
1607041200000|2020-12-04 00:20:00|9029.6|9028.1|9028.6|9027.1|9029.7|9028.2|9027.7|9026.5|245
1607041500000|2020-12-04 00:25:00|9028.7|9027.2|9027.4|9025.9|9029.1|9027.9|9025|9023.8|317
1607041800000|2020-12-04 00:30:00|9027|9026.1|9026.2|9024.7|9028|9026.5|9025.7|9024.3|345
1607042100000|2020-12-04 00:35:00|9026.3|9024.8|9026.4|9024.9|9026.9|9025.8|9025.4|9024.4|249
1607042400000|2020-12-04 00:40:00|9026.3|9024.8|9024.9|9024|9026.9|9025.8|9024.3|9023.3|333
1607042700000|2020-12-04 00:45:00|9024.8|9023.9|9024.5|9023|9026.1|9025|9023.8|9022.8|369
1607043000000|2020-12-04 00:50:00|9024.4|9022.9|9026.8|9025.3|9027.5|9026|9024.1|9022.8|441
1607043300000|2020-12-04 00:55:00|9026.6|9025.1|9029.2|9027.7|9029.3|9028.1|9026.2|9024.7|313
1607043600000|2020-12-04 01:00:00|9029.3|9027.8|9028|9027.1|9029.3|9027.9|9027.6|9026.3|353
1607043900000|2020-12-04 01:05:00|9028.1|9027.2|9027.4|9025.9|9028.6|9027.4|9026.2|9025|381
1607044200000|2020-12-04 01:10:00|9027.5|9026|9028.9|9027.4|9029.4|9028.1|9026.9|9025.6|399
1607044500000|2020-12-04 01:15:00|9029|9027.5|9029.1|9028.2|9029.9|9028.7|9028.1|9026.9|377
1607044800000|2020-12-04 01:20:00|9029.2|9028.3|9029.6|9028.1|9030.2|9029.1|9028.4|9027.2|450
1607045100000|2020-12-04 01:25:00|9029.7|9028.2|9028.8|9027.3|9029.7|9028.3|9028.4|9027.2|257
1607045400000|2020-12-04 01:30:00|9028.9|9027.4|9029.3|9027.8|9030.1|9028.8|9028.5|9027.1|418
1607045700000|2020-12-04 01:35:00|9029.4|9027.9|9029.2|9028.3|9030|9028.6|9028.3|9026.9|394
1607046000000|2020-12-04 01:40:00|9029.1|9028.2|9028.9|9028|9030.3|9029.2|9027.9|9026.6|408
1607046300000|2020-12-04 01:45:00|9029|9028.1|9028.3|9026.8|9029.5|9028.2|9025.9|9025|433
1607046600000|2020-12-04 01:50:00|9028|9027.1|9027.3|9025.8|9028.5|9027.1|9027.1|9025.6|304
1607046900000|2020-12-04 01:55:00|9027.2|9025.7|9027.8|9026.3|9029.5|9028.3|9027|9025.7|444
1607047200000|2020-12-04 02:00:00|9027.9|9026.4|9026.4|9024.9|9028.8|9027.3|9026.3|9024.8|395
1607047500000|2020-12-04 02:05:00|9026.5|9025|9026.4|9024.9|9026.9|9025.7|9025.9|9024.5|428
1607047800000|2020-12-04 02:10:00|9026.5|9025|9026.9|9025.4|9027.1|9025.6|9025.7|9024.5|286
1607048100000|2020-12-04 02:15:00|9027|9025.5|9026.6|9025.1|9027.9|9026.4|9025.8|9024.7|307
1607048400000|2020-12-04 02:20:00|9026.5|9025|9026.1|9025.2|9027|9025.8|9025.9|9024.8|267
1607048700000|2020-12-04 02:25:00|9026|9025.1|9025.5|9024|9027|9025.9|9025.2|9023.7|252
1607049000000|2020-12-04 02:30:00|9025.6|9024.1|9026|9024.5|9026|9024.6|9024.8|9023.5|369
1607049300000|2020-12-04 02:35:00|9025.9|9024.4|9027|9025.5|9027.3|9026.2|9024.9|9024|265
1607049600000|2020-12-04 02:40:00|9027.1|9025.6|9026.9|9025.4|9027.5|9026.2|9026.1|9024.8|329
1607049900000|2020-12-04 02:45:00|9027.1|9025.6|9025.5|9024.6|9027.4|9026|9025.2|9023.8|282
1607050200000|2020-12-04 02:50:00|9025.8|9024.3|9027.1|9026.2|9027.8|9026.6|9025.8|9024.3|228
1607050500000|2020-12-04 02:55:00|9027|9026.1|9027.5|9026.6|9028.2|9027|9026.7|9025.8|310
1607050800000|2020-12-04 03:00:00|9027.6|9026.7|9027|9025.5|9028.6|9027.7|9026.6|9025.4|260
1607051100000|2020-12-04 03:05:00|9027.1|9025.6|9026.7|9025.2|9027.5|9026.4|9026.3|9025.1|161
1607051400000|2020-12-04 03:10:00|9026.6|9025.1|9027.4|9025.9|9027.4|9025.9|9026|9024.7|213
1607051700000|2020-12-04 03:15:00|9027.5|9026|9027.5|9026|9028|9026.7|9027|9025.5|194
1607052000000|2020-12-04 03:20:00|9027.6|9026.1|9027.6|9026.1|9027.9|9026.4|9026.5|9025.3|262
1607052300000|2020-12-04 03:25:00|9027.7|9026.2|9027.5|9026|9028.6|9027.3|9027|9025.9|196
1607052600000|2020-12-04 03:30:00|9027.6|9026.1|9026.9|9025.4|9028.1|9026.6|9026.6|9025.1|214
1607052900000|2020-12-04 03:35:00|9026.8|9025.3|9027.8|9026.3|9028|9026.5|9026.5|9025|152
1607053200000|2020-12-04 03:40:00|9028|9026.5|9027.9|9026.4|9028.6|9027.1|9027.2|9026|221
1607053500000|2020-12-04 03:45:00|9028|9026.5|9028.9|9027.4|9030.2|9028.7|9027.9|9026.4|194
1607053800000|2020-12-04 03:50:00|9029|9027.5|9031.4|9030.5|9031.7|9030.8|9028.9|9027.4|179
1607054100000|2020-12-04 03:55:00|9031.5|9030.6|9031.3|9029.8|9032.3|9031.1|9030.9|9029.7|318
1607054400000|2020-12-04 04:00:00|9031.4|9029.9|9030.5|9029.6|9031.8|9030.4|9030.3|9028.9|198
1607054700000|2020-12-04 04:05:00|9030.3|9029.4|9031.1|9029.6|9031.8|9030.3|9029.8|9028.7|204
1607055000000|2020-12-04 04:10:00|9031|9029.5|9030.9|9030|9031.5|9030.6|9030.8|9029.5|199
1607055300000|2020-12-04 04:15:00|9031|9030.1|9032|9030.5|9032.2|9030.9|9030.9|9029.8|159
1607055600000|2020-12-04 04:20:00|9031.8|9030.9|9030.8|9029.9|9032.2|9031|9030.5|9029.4|173
1607055900000|2020-12-04 04:25:00|9030.7|9029.8|9030.8|9029.9|9031.2|9030.1|9030.6|9029.5|111
1607056200000|2020-12-04 04:30:00|9031.1|9029.6|9030.7|9029.8|9031.2|9030.1|9030.4|9029.3|150
1607056500000|2020-12-04 04:35:00|9030.6|9029.7|9030.7|9029.8|9030.9|9030|9030.4|9029.5|136
1607056800000|2020-12-04 04:40:00|9030.6|9029.7|9030.9|9030|9031.1|9030.2|9030.3|9029.2|145
1607057100000|2020-12-04 04:45:00|9030.8|9029.9|9030.9|9030|9031.2|9030.2|9030.7|9029.6|88
1607057400000|2020-12-04 04:50:00|9030.8|9029.9|9031|9030.1|9031.6|9030.3|9030.8|9029.7|97
1607057700000|2020-12-04 04:55:00|9030.9|9030|9031.2|9029.7|9032.3|9031.2|9030.6|9029.6|240
1607058000000|2020-12-04 05:00:00|9031.3|9029.8|9031.1|9030.2|9032.6|9031.6|9030.7|9029.6|254
1607058300000|2020-12-04 05:05:00|9031|9030.1|9031.5|9030.6|9032|9030.8|9030.9|9029.8|197
1607058600000|2020-12-04 05:10:00|9031.6|9030.7|9032.2|9030.7|9032.6|9031.3|9031|9029.7|208
1607058900000|2020-12-04 05:15:00|9032.1|9030.6|9032.4|9030.9|9032.5|9031.2|9031.3|9030|171
1607059200000|2020-12-04 05:20:00|9032.5|9031|9032.8|9031.3|9033|9031.6|9032|9030.6|235
1607059500000|2020-12-04 05:25:00|9032.9|9031.4|9032.3|9031.4|9033.1|9031.6|9032.2|9030.8|209
1607059800000|2020-12-04 05:30:00|9032.4|9031.5|9030|9029.1|9032.6|9031.5|9029.7|9028.8|212
1607060100000|2020-12-04 05:35:00|9029.9|9029|9031.3|9029.8|9031.4|9030.2|9029.9|9028.5|154
1607060400000|2020-12-04 05:40:00|9031.4|9029.9|9031.8|9030.3|9031.9|9030.5|9030.6|9029.2|191
1607060700000|2020-12-04 05:45:00|9031.9|9030.4|9032.8|9031.3|9033.1|9031.7|9031.2|9029.9|384
1607061000000|2020-12-04 05:50:00|9032.9|9031.4|9032.3|9030.8|9032.9|9031.4|9031.3|9029.8|319
1607061300000|2020-12-04 05:55:00|9032.2|9030.7|9034.6|9033.1|9034.6|9033.1|9031.9|9030.5|599
1607061600000|2020-12-04 06:00:00|9034.9|9033.4|9034.1|9032.6|9035.5|9034.3|9032.9|9031.6|331
1607061900000|2020-12-04 06:05:00|9034.2|9032.7|9031.3|9029.8|9034.7|9033.2|9031.1|9029.6|403
1607062200000|2020-12-04 06:10:00|9031.2|9029.7|9031.1|9029.6|9032.5|9031|9030.1|9028.6|305
1607062500000|2020-12-04 06:15:00|9031.2|9029.7|9032.3|9031.4|9032.6|9031.4|9029.5|9028.3|516
1607062800000|2020-12-04 06:20:00|9032.2|9031.3|9034.4|9032.9|9034.9|9033.5|9032.1|9031.2|355
1607063100000|2020-12-04 06:25:00|9034.5|9033|9031.8|9030.9|9035.3|9034|9031.7|9030.5|377
1607063400000|2020-12-04 06:30:00|9032.1|9030.6|9030.8|9029.3|9032.3|9031|9029.7|9028.5|388
1607063700000|2020-12-04 06:35:00|9030.7|9029.2|9029.7|9028.2|9031.4|9030|9029.3|9027.9|278
1607064000000|2020-12-04 06:40:00|9029.6|9028.1|9028.9|9027.4|9029.9|9028.6|9028|9026.8|296
1607064300000|2020-12-04 06:45:00|9029|9027.5|9028.1|9026.6|9029.7|9028.2|9027.5|9026|254
1607064600000|2020-12-04 06:50:00|9028|9026.5|9025.4|9023.9|9028.1|9026.6|9025.4|9023.9|537
1607064900000|2020-12-04 06:55:00|9025.5|9024|9026.9|9025.4|9027.9|9025.5|9024.5|9023.2|404
1607065200000|2020-12-04 07:00:00|9027.2|9024.7|9029.6|9028.1|9029.8|9028.3|9025.6|9023.5|595
1607065500000|2020-12-04 07:05:00|9029.5|9028|9032.1|9030.6|9033.7|9032.6|9028.7|9027.6|545
1607065800000|2020-12-04 07:10:00|9032|9030.5|9035.5|9034|9036.4|9035|9031.6|9030.2|412
1607066100000|2020-12-04 07:15:00|9035.7|9034.2|9034.1|9032.6|9036.3|9035|9032.9|9031.4|416
1607066400000|2020-12-04 07:20:00|9034.2|9032.7|9035.3|9034.4|9035.9|9034.4|9032.3|9031.4|476
1607066700000|2020-12-04 07:25:00|9035.2|9033.7|9036.5|9035|9038.9|9037.4|9033.8|9032.9|503
1607067000000|2020-12-04 07:30:00|9036.6|9035.1|9037.4|9036.5|9040.6|9039.4|9035.1|9033.8|571
1607067300000|2020-12-04 07:35:00|9037.3|9036.4|9037.1|9036.2|9039.1|9038|9037|9035.9|406
1607067600000|2020-12-04 07:40:00|9037|9036.1|9040.8|9039.3|9041|9039.5|9036.8|9035.7|410
1607067900000|2020-12-04 07:45:00|9040.9|9039.4|9045.7|9044.8|9046.7|9045.6|9039.8|9038.6|609
1607068200000|2020-12-04 07:50:00|9045.6|9044.7|9046.3|9045.4|9047.9|9046.9|9043.6|9042.3|588
1607068500000|2020-12-04 07:55:00|9046.4|9045.5|9042|9040.5|9046.9|9045.8|9041.9|9040.4|505
1607068800000|2020-12-04 08:00:00|9041.9|9040.4|9042.2|9041.3|9046.2|9045.1|9039.5|9038|853
1607069100000|2020-12-04 08:05:00|9042.1|9041.2|9037|9035.5|9042.5|9041.3|9034.2|9033.3|775
1607069400000|2020-12-04 08:10:00|9036.9|9035.4|9034.9|9033.4|9038.8|9037.9|9034.1|9032.9|795
1607069700000|2020-12-04 08:15:00|9035|9033.5|9034.5|9033|9036.5|9035.2|9032.8|9031.6|679
1607070000000|2020-12-04 08:20:00|9034.3|9033.4|9028.3|9027.4|9034.6|9033.4|9027.9|9027|630
1607070300000|2020-12-04 08:25:00|9028.4|9027.5|9031.5|9030|9033.1|9031.6|9028.2|9027.3|559
1607070600000|2020-12-04 08:30:00|9031.8|9030.3|9035.1|9034.2|9038.4|9037.4|9031.2|9030.2|706
1607070900000|2020-12-04 08:35:00|9035.2|9034.3|9043.8|9042.3|9043.8|9042.3|9035.1|9034|598
1607071200000|2020-12-04 08:40:00|9043.9|9042.4|9048.8|9047.3|9050.4|9049.1|9043.6|9042.3|715
1607071500000|2020-12-04 08:45:00|9048.7|9047.2|9060.6|9059.1|9062|9060.5|9048|9046.5|813
1607071800000|2020-12-04 08:50:00|9061|9059.5|9060.5|9059|9066.1|9064.6|9057.4|9055.9|949
1607072100000|2020-12-04 08:55:00|9059.8|9058.9|9062.7|9061.2|9067.4|9066.2|9059.8|9058.9|779
1607072400000|2020-12-04 09:00:00|9062.6|9061.1|9060.2|9059.3|9063.2|9061.7|9058.3|9057.2|878
1607072700000|2020-12-04 09:05:00|9060.3|9059.4|9058.7|9057.2|9062|9060.5|9053.7|9052.3|751
1607073000000|2020-12-04 09:10:00|9058.9|9057.4|9065|9063.5|9068.2|9066.9|9058.2|9056.7|577
1607073300000|2020-12-04 09:15:00|9065.1|9064.2|9057.6|9056.7|9065.5|9064.3|9057.3|9056.1|565
1607073600000|2020-12-04 09:20:00|9058|9056.5|9059.2|9057.7|9060.3|9058.8|9053.1|9051.6|659
1607073900000|2020-12-04 09:25:00|9059.3|9057.8|9057.1|9055.6|9061.2|9059.8|9055.4|9054.1|719
1607074200000|2020-12-04 09:30:00|9057|9055.5|9056.2|9054.7|9060.2|9058.7|9050.4|9049.4|845
1607074500000|2020-12-04 09:35:00|9056.3|9054.8|9058.2|9056.7|9058.6|9057.4|9053.6|9052.1|598
1607074800000|2020-12-04 09:40:00|9058.1|9056.6|9045.9|9043.1|9060.1|9058.8|9034|9029.7|669
1607075100000|2020-12-04 09:45:00|9044.6|9042.1|9021.9|9020.4|9047.9|9045.3|9018.9|9016.7|1598
1607075400000|2020-12-04 09:50:00|9022.2|9020.7|9031.2|9029.7|9031.3|9029.8|9022.2|9020.4|1042
1607075700000|2020-12-04 09:55:00|9031.3|9029.8|9025.2|9023.7|9032|9030.5|9023.1|9021.6|952
1607076000000|2020-12-04 10:00:00|9025.1|9023.6|9024.4|9023.5|9029.9|9028.4|9023.1|9022|749
1607076300000|2020-12-04 10:05:00|9024.3|9023.4|9032.6|9031.7|9034.7|9033.2|9024.3|9023.1|714
1607076600000|2020-12-04 10:10:00|9032.8|9031.3|9036.3|9034.8|9036.4|9034.9|9029.2|9027.7|787
1607076900000|2020-12-04 10:15:00|9036.4|9034.9|9039|9037.5|9039.9|9038.4|9031.6|9030.5|861
1607077200000|2020-12-04 10:20:00|9039.2|9037.7|9048.4|9046.9|9050|9048.5|9039|9037.7|978
1607077500000|2020-12-04 10:25:00|9047.9|9047|9045.8|9044.3|9050.8|9049.3|9045.2|9043.7|904
1607077800000|2020-12-04 10:30:00|9045.9|9044.4|9045.9|9044.4|9050.6|9049.6|9038.7|9037.5|896
1607078100000|2020-12-04 10:35:00|9045.8|9044.3|9051.2|9050.3|9052.6|9051.1|9043.6|9042.2|803
1607078400000|2020-12-04 10:40:00|9051.4|9049.9|9047.8|9046.9|9052.8|9051.3|9047.4|9046.5|624
1607078700000|2020-12-04 10:45:00|9047.9|9047|9052.3|9051.4|9053.3|9052|9047.1|9045.6|689
1607079000000|2020-12-04 10:50:00|9052.4|9051.5|9053.7|9052.2|9055.3|9054.4|9051.8|9050.8|528
1607079300000|2020-12-04 10:55:00|9053.8|9052.3|9042.9|9041.4|9054.2|9052.7|9041.8|9040.3|787
1607079600000|2020-12-04 11:00:00|9042.8|9041.3|9037.1|9035.6|9042.8|9041.3|9032.8|9031.4|899
1607079900000|2020-12-04 11:05:00|9036.8|9035.9|9039.4|9038.5|9041.2|9040|9036.8|9035.4|730
1607080200000|2020-12-04 11:10:00|9039.6|9038.1|9037.4|9035.9|9041.4|9040.2|9037.1|9035.8|646
1607080500000|2020-12-04 11:15:00|9037.3|9035.8|9037.7|9036.8|9038.8|9037.9|9034.9|9033.7|570
1607080800000|2020-12-04 11:20:00|9037.6|9036.7|9044.3|9042.8|9046.1|9044.7|9037.1|9035.8|734
1607081100000|2020-12-04 11:25:00|9044|9043.1|9046.7|9045.2|9048.3|9047.2|9042.3|9041.1|527
1607081400000|2020-12-04 11:30:00|9046.6|9045.1|9045.4|9043.9|9048.1|9047.2|9044.9|9043.7|637
1607081700000|2020-12-04 11:35:00|9044.8|9043.6|9043|9041.5|9046.8|9045.3|9041.4|9039.9|694
1607082000000|2020-12-04 11:40:00|9042.4|9041.2|9042.9|9042|9046.9|9045.7|9040.7|9039.3|657
1607082300000|2020-12-04 11:45:00|9043|9042.1|9037.8|9036.9|9044|9042.6|9037.4|9036.1|617
1607082600000|2020-12-04 11:50:00|9037.7|9036.8|9033.8|9032.9|9038.7|9037.5|9033.5|9032.4|545
1607082900000|2020-12-04 11:55:00|9033.7|9032.8|9035.4|9033.9|9040.8|9039.6|9033.6|9032.5|702
1607083200000|2020-12-04 12:00:00|9035.3|9033.8|9029.1|9028.2|9038.5|9037.2|9028.9|9028|756
1607083500000|2020-12-04 12:05:00|9029|9028.1|9026.2|9025.3|9030.2|9029.3|9026|9024.7|634
1607083800000|2020-12-04 12:10:00|9026.3|9025.4|9029.1|9027.6|9029.2|9028.3|9025|9024.1|585
1607084100000|2020-12-04 12:15:00|9029|9027.5|9028.6|9027.7|9031.5|9030.4|9027.8|9026.7|650
1607084400000|2020-12-04 12:20:00|9028.7|9027.8|9030.2|9028.7|9031.5|9030.4|9028.1|9026.9|629
1607084700000|2020-12-04 12:25:00|9029.9|9029|9033.4|9031.9|9043.9|9041.9|9028.8|9027.4|861
1607085000000|2020-12-04 12:30:00|9033.2|9031.7|9029.5|9028|9035.6|9034.1|9028.3|9026.8|585
1607085300000|2020-12-04 12:35:00|9029.4|9027.9|9027.8|9026.3|9030.8|9029.3|9027|9025.5|585
1607085600000|2020-12-04 12:40:00|9027.7|9026.2|9030.7|9029.2|9032.8|9031.3|9026.9|9025.4|512
1607085900000|2020-12-04 12:45:00|9030.8|9029.3|9027.9|9027|9033.3|9031.9|9027.2|9025.9|560
1607086200000|2020-12-04 12:50:00|9028.3|9026.8|9026.8|9025.9|9030|9028.8|9026.3|9025.1|565
1607086500000|2020-12-04 12:55:00|9026.9|9026|9032.2|9030.7|9032.3|9031.1|9025.7|9024.5|640
1607086800000|2020-12-04 13:00:00|9032.1|9030.6|9030.2|9029.3|9032.4|9031.2|9028.7|9027.5|646
1607087100000|2020-12-04 13:05:00|9030.1|9029.2|9031|9030.1|9031.5|9030.1|9028.8|9027.5|615
1607087400000|2020-12-04 13:10:00|9031.1|9030.2|9029|9027.5|9032.4|9031|9027.8|9026.6|610
1607087700000|2020-12-04 13:15:00|9029.2|9027.7|9028.5|9027.6|9030.2|9029|9026.9|9025.7|555
1607088000000|2020-12-04 13:20:00|9028.6|9027.7|9026.1|9024.6|9031.1|9030.1|9026|9024.5|619
1607088300000|2020-12-04 13:25:00|9026|9024.5|9031.8|9019.8|9033.4|9029.9|9025|9019.3|761
1607088600000|2020-12-04 13:30:00|9032|9020|9026|9024.5|9034.9|9028.9|9025.8|9019.8|1313
1607088900000|2020-12-04 13:35:00|9025.9|9024.4|9025.7|9024.2|9026.6|9025.1|9020.9|9019.6|1023
1607089200000|2020-12-04 13:40:00|9025.8|9024.3|9024.3|9022.8|9026.9|9025.7|9023.8|9022.3|898
1607089500000|2020-12-04 13:45:00|9024.5|9023|9017.1|9015.6|9025.6|9024.1|9014.6|9013.1|1221
1607089800000|2020-12-04 13:50:00|9016.9|9015.4|9014|9012.5|9017.2|9015.7|9013.1|9011.9|1170
1607090100000|2020-12-04 13:55:00|9013.9|9012.4|8996.1|8994.6|9017.9|9016.4|8994.4|8992.7|1130
1607090400000|2020-12-04 14:00:00|8995.6|8994.1|9003.6|9002.1|9007.6|9006.1|8995.3|8993.8|1240
1607090700000|2020-12-04 14:05:00|9003.3|9001.8|9005.5|9004|9009.5|9008.2|9002.3|9000.8|816
1607091000000|2020-12-04 14:10:00|9005.7|9004.2|8993.6|8992.1|9005.7|9004.2|8991.4|8989.9|1056
1607091300000|2020-12-04 14:15:00|8993.5|8992|8987.9|8986.4|8998|8996.5|8986.5|8985.1|1085
1607091600000|2020-12-04 14:20:00|8987.8|8986.3|8986.2|8984.7|8992|8991|8984.7|8983.8|945
1607091900000|2020-12-04 14:25:00|8986.1|8984.6|8993|8991.5|8993|8991.5|8983.6|8982.1|936
1607092200000|2020-12-04 14:30:00|8992.9|8991.4|8992.4|8991.5|8994.3|8993.4|8987.5|8986.3|1070
1607092500000|2020-12-04 14:35:00|8992.3|8991.4|8998.2|8997.3|9000.1|8999.2|8991.6|8990.7|865
1607092800000|2020-12-04 14:40:00|8998.1|8997.2|9000.5|8999|9000.5|8999.3|8993.8|8992.8|823
1607093100000|2020-12-04 14:45:00|9000.4|8998.9|8996.3|8995.4|9002.1|9000.8|8996.2|8995.1|793
1607093400000|2020-12-04 14:50:00|8996.4|8995.5|8994.1|8992.6|8996.9|8995.8|8990.3|8989.1|765
1607093700000|2020-12-04 14:55:00|8994|8992.5|8993.9|8990.9|8995.4|8993.9|8991.8|8990.3|805
1607094000000|2020-12-04 15:00:00|8993.7|8991.1|8998.1|8997.2|9002.6|9001.7|8993.4|8991.1|963
1607094300000|2020-12-04 15:05:00|8998|8997.1|8998.3|8997.4|8999.1|8997.9|8997.2|8996.1|698
1607094600000|2020-12-04 15:10:00|8998.4|8997.5|8999.1|8997.6|9001.1|8999.7|8997.4|8996.2|808
1607094900000|2020-12-04 15:15:00|8998.8|8997.3|8997.6|8996.7|8999.5|8998|8996.6|8995.1|846
1607095200000|2020-12-04 15:20:00|8997.5|8996.6|9004|9002.5|9009.1|9006.1|8994.3|8993.4|1059
1607095500000|2020-12-04 15:25:00|9003.8|9002.3|9005.5|9004|9008.8|9007.7|9002.7|9001.2|767
1607095800000|2020-12-04 15:30:00|9005.3|9003.8|9009.4|9007.9|9013.3|9011.8|9004.3|9003.1|793
1607096100000|2020-12-04 15:35:00|9009.5|9008|9013.7|9012.8|9013.9|9013|9003.4|9002.4|646
1607096400000|2020-12-04 15:40:00|9013.6|9012.7|9013.9|9012.4|9018.6|9017.6|9012.3|9011.4|841
1607096700000|2020-12-04 15:45:00|9013.8|9012.3|9014.3|9012.8|9016.3|9014.8|9011.3|9009.8|922
1607097000000|2020-12-04 15:50:00|9014.5|9013|9011.2|9009.7|9019.5|9017.7|9009.4|9007.9|1089
1607097300000|2020-12-04 15:55:00|9011.3|9009.8|9010.9|9009.4|9014.6|9013.1|9009.5|9008|1129
1607097600000|2020-12-04 16:00:00|9011|9009.5|9011.4|9010.5|9013.3|9012.4|9009|9008|916
1607097900000|2020-12-04 16:05:00|9011.5|9010.6|9018.2|9017.3|9018.6|9017.5|9011.5|9010.6|757
1607098200000|2020-12-04 16:10:00|9018.3|9017.4|9012.7|9011.2|9020.1|9019.1|9010.7|9009.6|756
1607098500000|2020-12-04 16:15:00|9012.6|9011.1|9011.3|9010.4|9015.4|9014.5|9010.5|9009.2|602
1607098800000|2020-12-04 16:20:00|9011.2|9010.3|9008.4|9007.5|9011.3|9010.4|9007.6|9006.7|612
1607099100000|2020-12-04 16:25:00|9008.5|9007.6|9008.7|9007.2|9011.2|9010.3|9006|9005.1|606
1607099400000|2020-12-04 16:30:00|9008.6|9007.1|9004.7|9003.8|9009.3|9008.4|9002.2|9001.3|615
1607099700000|2020-12-04 16:35:00|9004.6|9003.7|9007.8|9006.9|9008.5|9007.6|9004.3|9003.4|542
1607100000000|2020-12-04 16:40:00|9007.7|9006.8|9009|9008.1|9009.6|9008.7|9006.1|9005.2|485
1607100300000|2020-12-04 16:45:00|9008.8|9007.9|9008.2|9007.3|9010.3|9009.4|9006.8|9005.9|477
1607100600000|2020-12-04 16:50:00|9008.1|9007.2|9005.8|9004.9|9009|9008|9005.1|9004|494
1607100900000|2020-12-04 16:55:00|9005.7|9004.8|9005|9004.1|9007.4|9006.4|9004|9003.1|526
1607101200000|2020-12-04 17:00:00|9004.8|9003.9|9005|9004.1|9007.4|9006.5|9004.4|9003.2|497
1607101500000|2020-12-04 17:05:00|9005.1|9004.2|9013|9011.5|9016.3|9014.8|9002.4|9001.5|469
1607101800000|2020-12-04 17:10:00|9012.8|9011.3|9013.1|9011.6|9017.9|9016.4|9011|9009.5|839
1607102100000|2020-12-04 17:15:00|9013.2|9011.7|9009.7|9008.8|9015.2|9014.3|9009.7|9008.6|534
1607102400000|2020-12-04 17:20:00|9009.9|9009|9010.7|9009.8|9013.8|9012.8|9009.6|9008.7|520
1607102700000|2020-12-04 17:25:00|9010.6|9009.7|9011.7|9010.2|9011.9|9010.7|9009.4|9008.5|465
1607103000000|2020-12-04 17:30:00|9011.8|9010.3|9013.4|9012.5|9016|9015|9011.3|9009.8|529
1607103300000|2020-12-04 17:35:00|9013.5|9012.6|9012.4|9010.9|9013.9|9013|9011.2|9010.2|379
1607103600000|2020-12-04 17:40:00|9012.1|9011.2|9015.1|9014.2|9015.1|9014.2|9011.7|9010.5|381
1607103900000|2020-12-04 17:45:00|9015|9014.1|9014.6|9013.7|9018.5|9017.3|9012.5|9011.3|519
1607104200000|2020-12-04 17:50:00|9014.7|9013.8|9015|9014.1|9015.3|9014.2|9012.7|9011.6|386
1607104500000|2020-12-04 17:55:00|9014.9|9014|9014.1|9012.6|9016.1|9015|9013.7|9012.4|471
1607104800000|2020-12-04 18:00:00|9014.2|9012.7|9013.8|9012.9|9015.2|9014.1|9011.8|9010.3|421
1607105100000|2020-12-04 18:05:00|9013.9|9013|9011.4|9009.9|9013.9|9013|9009.6|9008.7|362
1607105400000|2020-12-04 18:10:00|9011.2|9009.7|9010.6|9009.1|9011.5|9010.3|9009.6|9008.5|363
1607105700000|2020-12-04 18:15:00|9010.2|9008.7|9008.3|9007.4|9010.4|9008.9|9005.6|9004.4|445
1607106000000|2020-12-04 18:20:00|9008.4|9007.5|9008.5|9007.6|9010.1|9009.2|9006.4|9005.5|538
1607106300000|2020-12-04 18:25:00|9008.6|9007.7|9008.3|9007.4|9009.1|9008.1|9006.2|9005|509
1607106600000|2020-12-04 18:30:00|9008.4|9007.5|9010.5|9009|9012.9|9010.9|9004.7|9003.8|573
1607106900000|2020-12-04 18:35:00|9010.6|9009.1|9009.1|9008.2|9012.2|9011.1|9008.7|9007.5|424
1607107200000|2020-12-04 18:40:00|9009|9008.1|9010.6|9009.7|9010.8|9009.9|9008.9|9007.8|338
1607107500000|2020-12-04 18:45:00|9010.7|9009.8|9011.2|9010.3|9011.5|9010.3|9008.7|9007.8|303
1607107800000|2020-12-04 18:50:00|9011.1|9010.2|9013.9|9013|9014.1|9013.2|9010.2|9009.3|349
1607108100000|2020-12-04 18:55:00|9013.8|9012.9|9012.6|9011.7|9013.8|9012.9|9011|9009.8|337
1607108400000|2020-12-04 19:00:00|9012.7|9011.8|9009.7|9008.8|9012.9|9011.8|9006.4|9005.5|477
1607108700000|2020-12-04 19:05:00|9009.8|9008.9|9012.8|9011.9|9013|9012.1|9009.7|9008.8|298
1607109000000|2020-12-04 19:10:00|9012.7|9011.8|9012.2|9011.3|9013|9012.1|9011.3|9010.4|289
1607109300000|2020-12-04 19:15:00|9012.3|9011.4|9025.7|9024.2|9027.3|9025.8|9011|9010.1|1099
1607109600000|2020-12-04 19:20:00|9025.3|9024.4|9025.3|9023.8|9026.5|9025|9021.2|9019.7|661
1607109900000|2020-12-04 19:25:00|9025|9024.1|9035.6|9034.1|9035.6|9034.1|9025|9023.6|776
1607110200000|2020-12-04 19:30:00|9035.8|9034.3|9038|9036.5|9040.5|9039.2|9035|9033.5|638
1607110500000|2020-12-04 19:35:00|9038.1|9036.6|9033.2|9031.7|9040.2|9038.7|9032.8|9031.5|568
1607110800000|2020-12-04 19:40:00|9033.3|9031.8|9034.2|9032.7|9036.6|9035.3|9030.5|9029.3|549
1607111100000|2020-12-04 19:45:00|9034.6|9033.1|9032.1|9031.2|9038.7|9037.2|9031.9|9030.8|466
1607111400000|2020-12-04 19:50:00|9032.2|9031.3|9033.7|9032.2|9033.8|9032.7|9030.2|9029|324
1607111700000|2020-12-04 19:55:00|9033.8|9032.3|9029.2|9027.7|9033.8|9032.7|9029.1|9027.7|523
1607112000000|2020-12-04 20:00:00|9029.1|9027.6|9033.9|9032.4|9037.2|9035.7|9028.8|9027.4|540
1607112300000|2020-12-04 20:05:00|9033.7|9032.8|9033|9031.5|9034.2|9032.8|9030.9|9029.8|346
1607112600000|2020-12-04 20:10:00|9032.8|9031.3|9034.4|9032.9|9035.1|9033.7|9031.8|9030.9|322
1607112900000|2020-12-04 20:15:00|9034.3|9032.8|9033.3|9031.8|9035.6|9034.5|9032.7|9031.3|357
1607113200000|2020-12-04 20:20:00|9033.5|9032|9033.2|9031.7|9034.9|9033.7|9032.8|9031.3|312
1607113500000|2020-12-04 20:25:00|9033.3|9031.8|9034.9|9033.4|9037.1|9035.9|9031.9|9030.6|529
1607113800000|2020-12-04 20:30:00|9034.8|9033.3|9032.5|9031|9036.2|9034.7|9032.2|9030.7|558
1607114100000|2020-12-04 20:35:00|9032.6|9031.1|9036|9034.5|9036.6|9035.3|9032.1|9030.6|739
1607114400000|2020-12-04 20:40:00|9035.9|9034.4|9031.6|9030.1|9036.1|9035.2|9030.4|9029.2|520
1607114700000|2020-12-04 20:45:00|9031.7|9030.2|9029.5|9028|9032.9|9031.8|9028|9026.8|554
1607115000000|2020-12-04 20:50:00|9029.6|9028.1|9024.9|9023.4|9030.7|9029.2|9023.1|9021.6|734
1607115300000|2020-12-04 20:55:00|9025|9023.5|9025.5|9024|9027.7|9026.2|9024.4|9022.9|833
1607115600000|2020-12-04 21:00:00|9025.8|9024.3|9027.2|9025.7|9030.2|9028.7|9024.4|9022.9|957
1607115900000|2020-12-04 21:05:00|9027.3|9025.8|9028.3|9026.8|9029.7|9028.2|9027.2|9025.7|432
1607116200000|2020-12-04 21:10:00|9028.2|9026.7|9026.1|9024.6|9031|9029.5|9026|9024.5|718
1607116500000|2020-12-04 21:15:00|9026.3|9024.8|9024.9|9023.4|9028|9026.6|9024.1|9022.6|383
1607116800000|2020-12-04 21:20:00|9025.1|9023.6|9025.6|9024.1|9026.3|9024.8|9024.4|9022.9|332
1607117100000|2020-12-04 21:25:00|9025.4|9023.9|9025.1|9023.6|9027.2|9025.7|9024|9022.5|274
1607117400000|2020-12-04 21:30:00|9025|9023.5|9025.4|9023.9|9026.7|9025.2|9024.6|9023.1|228
1607117700000|2020-12-04 21:35:00|9025.3|9023.8|9023.8|9022.3|9025.6|9024.1|9023.2|9021.7|371
1607118000000|2020-12-04 21:40:00|9024|9022.5|9024.2|9022.7|9027.6|9026.1|9023.2|9021.7|462
1607118300000|2020-12-04 21:45:00|9024.3|9022.8|9022|9020.5|9029.5|9023.8|9021.2|9017.8|569
1607118600000|2020-12-04 21:50:00|9022.1|9020.6|9021.7|9020.2|9026.2|9023.4|9018.1|9013.6|606
1607118900000|2020-12-04 21:55:00|9022.3|9020.8|9027|9015|9030.1|9022.9|9016.1|9009.4|569
1607288400000|2020-12-06 21:00:00|9058.6|9040.9|9058.3|9041.1|9063.7|9048|9051.3|9035.2|133
1607288700000|2020-12-06 21:05:00|9058.7|9042.5|9060|9038|9063.1|9043|9054.4|9035.6|85
1607289000000|2020-12-06 21:10:00|9059.4|9037.4|9050.5|9037.7|9061.1|9041.6|9045.6|9034.3|122
1607289300000|2020-12-06 21:15:00|9053.6|9037.1|9045.8|9039.3|9059|9041.5|9044.4|9034.6|147
1607289600000|2020-12-06 21:20:00|9045.9|9039.4|9057.2|9038.6|9060.9|9040.7|9040.6|9026.7|243
1607289900000|2020-12-06 21:25:00|9056.7|9038.2|9051.3|9044.8|9060.9|9047.5|9049.4|9034.6|142
1607290200000|2020-12-06 21:30:00|9050.3|9036.9|9052|9045.5|9056|9045.8|9049.3|9033.1|93
1607290500000|2020-12-06 21:35:00|9052.9|9041.2|9051.6|9045.1|9059.2|9045.5|9050.4|9040.7|68
1607290800000|2020-12-06 21:40:00|9053.2|9033.1|9050.5|9044|9059.1|9045|9050.5|9033.1|9
1607291100000|2020-12-06 21:45:00|9050.9|9044.4|9048.7|9042.2|9058.9|9044.4|9046.6|9032.7|47
1607291400000|2020-12-06 21:50:00|9051.8|9039.9|9050|9043.5|9058|9044.1|9044.9|9035.3|96
1607291700000|2020-12-06 21:55:00|9049.8|9043.3|9049.9|9043.4|9062.8|9045.5|9048.7|9036.7|73
1607292000000|2020-12-06 22:00:00|9049.6|9043.1|9044.3|9037.8|9053.4|9043.6|9044.1|9029.9|214
1607292300000|2020-12-06 22:05:00|9044.9|9038.4|9044.4|9037.9|9054.6|9039.5|9042.2|9029.3|285
1607292600000|2020-12-06 22:10:00|9044.2|9037.7|9043.6|9036.8|9052.1|9041.1|9042.3|9030.9|668
1607292900000|2020-12-06 22:15:00|9043.3|9036.7|9043|9033.5|9046.2|9036.9|9041.3|9029.2|826
1607293200000|2020-12-06 22:20:00|9043.3|9033.3|9043.6|9035.5|9044.8|9037.1|9040.8|9032.9|523
1607293500000|2020-12-06 22:25:00|9043.2|9036|9041.3|9033.4|9044.7|9036.5|9039.1|9031.5|407
1607293800000|2020-12-06 22:30:00|9042.4|9033.7|9042.8|9034.6|9043.7|9035.8|9039.1|9030.7|930
1607294100000|2020-12-06 22:35:00|9042.7|9035.7|9041.1|9032.5|9042.9|9035.8|9039.8|9031|1024
1607294400000|2020-12-06 22:40:00|9041|9032.3|9037|9029.9|9041.6|9032.8|9035.1|9028.3|516
1607294700000|2020-12-06 22:45:00|9036.4|9030.1|9037.8|9030.1|9040.6|9031.8|9036.1|9029.2|614
1607295000000|2020-12-06 22:50:00|9037.7|9029.9|9044|9038.4|9044.7|9038.5|9036.6|9029.3|765
1607295300000|2020-12-06 22:55:00|9043.9|9038.3|9042.3|9033.8|9045.1|9039.8|9041.8|9033.2|703
1607295600000|2020-12-06 23:00:00|9042.1|9033.9|9038.5|9035.3|9044.1|9037.2|9037|9033.8|1044
1607295900000|2020-12-06 23:05:00|9038.6|9035.5|9040.1|9037.1|9041.9|9039.1|9038.4|9035.3|986
1607296200000|2020-12-06 23:10:00|9040|9037.2|9039.4|9036.9|9041.8|9038.7|9038.8|9036.3|850
1607296500000|2020-12-06 23:15:00|9039|9036.8|9037.2|9035.7|9040|9038.1|9036.4|9034.8|634
1607296800000|2020-12-06 23:20:00|9037.3|9035.8|9037.5|9036|9038.8|9036.8|9037.1|9035.3|262
1607297100000|2020-12-06 23:25:00|9037.4|9035.9|9038.9|9037.4|9040.1|9038|9037.1|9035.2|347
1607297400000|2020-12-06 23:30:00|9038.4|9036.9|9037.9|9036.4|9040.3|9038.8|9037.7|9035.8|391
1607297700000|2020-12-06 23:35:00|9038|9036.5|9038.9|9037.4|9040.3|9038.5|9037.1|9035.6|309
1607298000000|2020-12-06 23:40:00|9038.8|9037.3|9037.5|9036|9039.5|9037.7|9037.1|9035.2|353
1607298300000|2020-12-06 23:45:00|9038|9035.7|9036.8|9035.3|9038.6|9036.5|9036.2|9034.3|319
1607298600000|2020-12-06 23:50:00|9036.9|9035.4|9036|9034.5|9037.1|9035.6|9035.5|9033.8|312
1607298900000|2020-12-06 23:55:00|9036.1|9034.6|9035.5|9034|9036.5|9034.8|9034.5|9033|251
1607299200000|2020-12-07 00:00:00|9035.4|9033.9|9037.8|9036.3|9038|9036.5|9035.3|9033.8|477
1607299500000|2020-12-07 00:05:00|9037.9|9036.4|9036.9|9036|9037.9|9036.5|9035.2|9033.9|487
1607299800000|2020-12-07 00:10:00|9036.8|9035.9|9037.5|9036.6|9038.3|9037.1|9036.7|9035.6|430
1607300100000|2020-12-07 00:15:00|9037.4|9036.5|9038.8|9037.9|9039.1|9037.9|9037.1|9036.2|338
1607300400000|2020-12-07 00:20:00|9039.4|9038|9039.8|9038.3|9040.8|9039.9|9038.7|9037.4|572
1607300700000|2020-12-07 00:25:00|9040.1|9038.9|9038.8|9037.9|9041.6|9040.2|9038.6|9037.5|484
1607301000000|2020-12-07 00:30:00|9039|9038.1|9034.2|9032.7|9039.9|9038.6|9030.8|9029|627
1607301300000|2020-12-07 00:35:00|9034.3|9032.8|9036.1|9034.6|9039.2|9037.7|9033.7|9032.2|460
1607301600000|2020-12-07 00:40:00|9036.3|9034.8|9034.5|9033|9037.2|9036.1|9034.3|9032.8|253
1607301900000|2020-12-07 00:45:00|9034.4|9032.9|9033.6|9032.1|9034.8|9033.3|9031.8|9030.6|404
1607302200000|2020-12-07 00:50:00|9033.5|9032|9034.6|9033.1|9035.8|9034.7|9032|9030.5|403
1607302500000|2020-12-07 00:55:00|9034.5|9033|9033.5|9032|9036.3|9035|9033|9031.9|479
1607302800000|2020-12-07 01:00:00|9033.6|9032.1|9034.9|9033.4|9035.3|9034|9032.3|9030.9|516
1607303100000|2020-12-07 01:05:00|9034.8|9033.3|9035.7|9034.2|9036.9|9035.6|9034.6|9033.1|420
1607303400000|2020-12-07 01:10:00|9035.8|9034.3|9034|9032.5|9035.8|9034.3|9033.2|9031.7|395
1607303700000|2020-12-07 01:15:00|9034.1|9032.6|9033.2|9031.7|9034.3|9032.9|9032.6|9031.1|460
1607304000000|2020-12-07 01:20:00|9033.1|9031.6|9033.5|9032|9033.7|9032.5|9032.6|9031.1|394
1607304300000|2020-12-07 01:25:00|9033.6|9032.1|9032.8|9031.3|9034.1|9032.9|9032.6|9031.1|346
1607304600000|2020-12-07 01:30:00|9033.1|9031.6|9032|9030.5|9033.2|9031.7|9031.1|9029.8|325
1607304900000|2020-12-07 01:35:00|9031.9|9030.4|9029.9|9028.4|9032.1|9030.8|9028.9|9027.9|402
1607305200000|2020-12-07 01:40:00|9030|9028.5|9031.6|9030.7|9033.4|9032|9029.2|9027.8|304
1607305500000|2020-12-07 01:45:00|9031.9|9030.4|9033.1|9031.6|9033.6|9032.1|9031.7|9030.3|342
1607305800000|2020-12-07 01:50:00|9033|9031.5|9035.1|9033.6|9035.2|9033.7|9032.3|9031.1|401
1607306100000|2020-12-07 01:55:00|9035|9033.5|9036.2|9034.7|9036.7|9035.2|9034.7|9033.4|315
1607306400000|2020-12-07 02:00:00|9036.1|9034.6|9036.6|9035.1|9036.9|9035.5|9035.4|9034.4|292
1607306700000|2020-12-07 02:05:00|9036.5|9035|9036.1|9034.6|9037.6|9036.4|9035.7|9034.2|420
1607307000000|2020-12-07 02:10:00|9036|9034.5|9035.4|9033.9|9036.1|9034.6|9034.8|9033.3|250
1607307300000|2020-12-07 02:15:00|9034.9|9034|9035.9|9034.4|9037.1|9035.7|9034.9|9033.6|300
1607307600000|2020-12-07 02:20:00|9036|9034.5|9036.3|9034.8|9036.4|9035.3|9035.4|9034.2|246
1607307900000|2020-12-07 02:25:00|9036.2|9034.7|9034.7|9033.8|9036.6|9035.2|9034.5|9033.3|244
1607308200000|2020-12-07 02:30:00|9035.1|9034.2|9034.5|9033|9035.9|9034.7|9033.8|9032.9|368
1607308500000|2020-12-07 02:35:00|9034.4|9032.9|9034.4|9033.5|9035|9033.8|9033.1|9032.2|285
1607308800000|2020-12-07 02:40:00|9034.3|9033.4|9035.5|9034.6|9035.7|9034.7|9034.3|9033.1|295
1607309100000|2020-12-07 02:45:00|9035.6|9034.7|9035.8|9034.9|9036.9|9035.7|9034.9|9033.7|226
1607309400000|2020-12-07 02:50:00|9035.9|9035|9035.5|9034.6|9036.4|9035.3|9035.2|9034.2|363
1607309700000|2020-12-07 02:55:00|9035.7|9034.8|9036.9|9036|9038.8|9037.6|9034.9|9034|647
1607310000000|2020-12-07 03:00:00|9037.1|9035.6|9038|9036.5|9038.1|9036.9|9034|9032.5|632
1607310300000|2020-12-07 03:05:00|9038.1|9036.6|9039.5|9038|9040.1|9039|9037.3|9036.1|250
1607310600000|2020-12-07 03:10:00|9039.4|9037.9|9038.4|9036.9|9039.9|9038.6|9037.8|9036.4|229
1607310900000|2020-12-07 03:15:00|9038.6|9037.1|9038.4|9036.9|9039.9|9038.5|9038|9036.7|226
1607311200000|2020-12-07 03:20:00|9038.5|9037|9037.5|9036|9039.1|9037.6|9037.4|9035.9|282
1607311500000|2020-12-07 03:25:00|9037.6|9036.1|9036.8|9035.3|9038.2|9036.7|9036.2|9034.9|214
1607311800000|2020-12-07 03:30:00|9036.9|9035.4|9038|9036.5|9038.3|9036.9|9036.9|9035.4|198
1607312100000|2020-12-07 03:35:00|9037.9|9036.4|9038.5|9037.6|9039.3|9038.2|9037.4|9036.1|240
1607312400000|2020-12-07 03:40:00|9038.6|9037.7|9039.4|9037.9|9039.7|9038.2|9038.2|9037|209
1607312700000|2020-12-07 03:45:00|9039.6|9038.1|9038.5|9037|9040|9038.6|9038|9036.5|242
1607313000000|2020-12-07 03:50:00|9038.6|9037.1|9038.9|9037.4|9038.9|9037.4|9037.8|9036.3|188
1607313300000|2020-12-07 03:55:00|9039|9037.5|9038.5|9037|9039.3|9038|9038.1|9036.8|226
1607313600000|2020-12-07 04:00:00|9038.6|9037.1|9039|9037.5|9039.1|9038|9037.5|9036.3|263
1607313900000|2020-12-07 04:05:00|9038.9|9037.4|9039.2|9037.7|9039.5|9038.1|9038.5|9037|204
1607314200000|2020-12-07 04:10:00|9039.3|9037.8|9038.9|9037.4|9039.3|9038|9038.6|9037.3|126
1607314500000|2020-12-07 04:15:00|9038.8|9037.3|9039.5|9038|9039.5|9038|9038.6|9037.1|129
1607314800000|2020-12-07 04:20:00|9039.4|9037.9|9039.5|9038|9039.7|9038.3|9038.9|9037.6|164
1607315100000|2020-12-07 04:25:00|9039.6|9038.1|9039.4|9037.9|9039.8|9038.5|9038.9|9037.7|166
1607315400000|2020-12-07 04:30:00|9039.5|9038|9039.8|9038.3|9040|9038.8|9039.1|9037.8|231
1607315700000|2020-12-07 04:35:00|9039.7|9038.2|9039.7|9038.2|9039.9|9038.6|9039.3|9038|119
1607316000000|2020-12-07 04:40:00|9039.6|9038.1|9040.2|9038.7|9040.3|9038.9|9039.4|9038.1|153
1607316300000|2020-12-07 04:45:00|9040.3|9038.8|9039.2|9037.7|9040.3|9038.8|9039.1|9037.6|175
1607316600000|2020-12-07 04:50:00|9039.1|9037.6|9041.5|9040|9041.6|9040.1|9038.9|9037.5|199
1607316900000|2020-12-07 04:55:00|9041.4|9039.9|9040.9|9039.4|9041.6|9040.2|9040.4|9039.2|170
1607317200000|2020-12-07 05:00:00|9041.1|9039.6|9041.5|9040|9042.2|9040.8|9040.8|9039.5|247
1607317500000|2020-12-07 05:05:00|9041.6|9040.1|9042.8|9041.3|9043|9041.7|9041|9039.5|165
1607317800000|2020-12-07 05:10:00|9042.7|9041.2|9042.1|9040.6|9042.9|9041.9|9041.9|9040.4|99
1607318100000|2020-12-07 05:15:00|9042.2|9040.7|9042.4|9040.9|9043|9041.8|9041.7|9040.4|150
1607318400000|2020-12-07 05:20:00|9042.3|9040.8|9040.6|9039.7|9042.4|9041|9040.6|9039.5|114
1607318700000|2020-12-07 05:25:00|9040.9|9039.4|9040.3|9039.4|9041.7|9040.4|9040.1|9039|156
1607319000000|2020-12-07 05:30:00|9040.2|9039.3|9040.8|9039.3|9041.4|9040.2|9040|9039.1|237
1607319300000|2020-12-07 05:35:00|9040.5|9039.6|9039.9|9039|9041|9039.8|9039.6|9038.4|213
1607319600000|2020-12-07 05:40:00|9039.5|9038.6|9039.1|9038.2|9039.9|9038.6|9038.6|9037.3|197
1607319900000|2020-12-07 05:45:00|9039.4|9037.9|9040.5|9039.6|9040.5|9039.6|9039.1|9037.8|172
1607320200000|2020-12-07 05:50:00|9040.3|9039.4|9042.1|9041.2|9042.6|9041.7|9040.3|9039.1|246
1607320500000|2020-12-07 05:55:00|9042.2|9041.3|9042.4|9041.5|9042.7|9041.6|9041.1|9040.2|226
1607320800000|2020-12-07 06:00:00|9042.5|9041|9043.4|9042.5|9043.5|9042.6|9041.7|9040.7|257
1607321100000|2020-12-07 06:05:00|9043.5|9042.6|9043.7|9042.8|9044|9043.1|9042.9|9042|178
1607321400000|2020-12-07 06:10:00|9043.6|9042.7|9042.9|9042|9044.6|9043.7|9042|9040.7|281
1607321700000|2020-12-07 06:15:00|9043|9042.1|9042.9|9041.4|9043.4|9042.2|9041.9|9040.6|226
1607322000000|2020-12-07 06:20:00|9043|9041.5|9043.2|9041.7|9043.6|9042.2|9042.3|9041|233
1607322300000|2020-12-07 06:25:00|9043.1|9041.6|9044.9|9044|9045.7|9044.6|9042.1|9041.2|317
1607322600000|2020-12-07 06:30:00|9045|9044.1|9043.5|9042|9047.1|9045.8|9043.1|9041.6|480
1607322900000|2020-12-07 06:35:00|9043.4|9041.9|9043.3|9041.8|9044.4|9042.9|9043|9041.8|258
1607323200000|2020-12-07 06:40:00|9043.4|9041.9|9042.2|9041.3|9044.9|9043.7|9041.8|9040.6|360
1607323500000|2020-12-07 06:45:00|9042.1|9041.2|9041.7|9040.2|9044|9042.6|9040.4|9039.2|338
1607323800000|2020-12-07 06:50:00|9041.8|9040.3|9042.2|9040.7|9043.3|9042.4|9041.4|9040.3|324
1607324100000|2020-12-07 06:55:00|9042.1|9040.6|9045.4|9040.8|9048.8|9047.4|9041.6|9040.5|515
1607324400000|2020-12-07 07:00:00|9044.6|9042.2|9046|9045.1|9048.6|9047.3|9044.6|9041.2|437
1607324700000|2020-12-07 07:05:00|9046.1|9045.2|9052|9051.1|9055.4|9054.5|9045.7|9044.4|633
1607325000000|2020-12-07 07:10:00|9051.7|9050.8|9050.8|9049.3|9053.5|9052.1|9048.7|9047.5|577
1607325300000|2020-12-07 07:15:00|9050.5|9049.6|9053.4|9052.5|9059.2|9057.9|9050.5|9049.2|700
1607325600000|2020-12-07 07:20:00|9053.5|9052.6|9053.8|9052.9|9055.7|9054.8|9052.7|9051.6|462
1607325900000|2020-12-07 07:25:00|9053.7|9052.8|9058.8|9057.3|9060.1|9058.6|9051.9|9050.8|436
1607326200000|2020-12-07 07:30:00|9058.9|9057.4|9060.4|9058.9|9065.3|9064|9057.8|9056.6|598
1607326500000|2020-12-07 07:35:00|9060.5|9059|9064.9|9063.4|9065.1|9063.8|9058.7|9057.5|580
1607326800000|2020-12-07 07:40:00|9065|9063.5|9064.5|9063|9065.2|9064.1|9060.4|9059.1|678
1607327100000|2020-12-07 07:45:00|9064.3|9063.4|9062.4|9061.5|9066.8|9065.9|9062.3|9061.1|592
1607327400000|2020-12-07 07:50:00|9062.3|9061.4|9062|9061.1|9064.3|9063.4|9060.5|9059.1|537
1607327700000|2020-12-07 07:55:00|9061.9|9061|9061.6|9060.1|9063.4|9062.3|9060.4|9059.2|627
1607328000000|2020-12-07 08:00:00|9061.7|9060.2|9079|9077.5|9085.1|9083.6|9061.7|9060.2|1334
1607328300000|2020-12-07 08:05:00|9079.4|9077.9|9077.7|9076.2|9083.2|9081.7|9072.7|9071.5|1077
1607328600000|2020-12-07 08:10:00|9078.1|9076.6|9099.1|9097.6|9102.7|9101.2|9077.2|9075.7|1249
1607328900000|2020-12-07 08:15:00|9099.2|9097.7|9104.8|9103.3|9111.6|9110.1|9099|9097.5|1209
1607329200000|2020-12-07 08:20:00|9104.7|9103.2|9098.7|9097.2|9107.9|9106.4|9098.1|9096.8|1197
1607329500000|2020-12-07 08:25:00|9098.8|9097.3|9116.5|9115|9119.6|9118.1|9098.4|9096.9|1233
1607329800000|2020-12-07 08:30:00|9116.4|9114.9|9107.9|9106.4|9121.3|9119.8|9107.8|9106.3|1284
1607330100000|2020-12-07 08:35:00|9108|9106.5|9108.2|9106.7|9111.4|9110.1|9103.8|9102.3|1083
1607330400000|2020-12-07 08:40:00|9108.1|9106.6|9110.3|9108.8|9111.9|9110.4|9105.2|9104|899
1607330700000|2020-12-07 08:45:00|9110.1|9108.6|9115|9114.1|9116.4|9115.2|9107.1|9105.6|975
1607331000000|2020-12-07 08:50:00|9115.4|9113.9|9121.7|9120.2|9126.8|9125.7|9115.1|9113.6|1027
1607331300000|2020-12-07 08:55:00|9121.9|9120.4|9130.4|9128.9|9132.8|9131.8|9121.6|9120.4|1220
1607331600000|2020-12-07 09:00:00|9130.3|9128.8|9131.4|9129.9|9138.2|9136.5|9127.8|9126.3|1114
1607331900000|2020-12-07 09:05:00|9131.5|9130|9132.8|9131.3|9136.9|9135.6|9127.3|9125.8|985
1607332200000|2020-12-07 09:10:00|9132.1|9130.6|9131.6|9130.7|9134.8|9133.3|9129.7|9128.2|863
1607332500000|2020-12-07 09:15:00|9131.8|9130.9|9132.9|9132|9134.8|9133.7|9126.1|9125|1028
1607332800000|2020-12-07 09:20:00|9133.2|9131.7|9135|9133.5|9137.2|9135.7|9129.9|9128.4|873
1607333100000|2020-12-07 09:25:00|9134.9|9133.4|9132|9131.1|9135.9|9134.4|9130.8|9129.5|762
1607333400000|2020-12-07 09:30:00|9131.9|9131|9126.5|9125.6|9135|9133.7|9125|9123.6|810
1607333700000|2020-12-07 09:35:00|9126.6|9125.7|9132.4|9131.5|9133.2|9132.2|9126.6|9125.3|655
1607334000000|2020-12-07 09:40:00|9132.5|9131.6|9125.2|9123.7|9133|9132.1|9125.2|9123.7|757
1607334300000|2020-12-07 09:45:00|9125.1|9123.6|9120.6|9119.1|9127.9|9126.4|9119.1|9118|731
1607334600000|2020-12-07 09:50:00|9120.7|9119.2|9116|9114.5|9120.7|9119.3|9110.3|9108.8|881
1607334900000|2020-12-07 09:55:00|9116.1|9114.6|9115.9|9114.4|9123.1|9122|9115|9113.8|789
1607335200000|2020-12-07 10:00:00|9116|9114.5|9116.4|9115.5|9118.6|9117.2|9114.9|9113.8|553
1607335500000|2020-12-07 10:05:00|9116.2|9115.3|9120.5|9119|9122.6|9121.1|9110.1|9103.9|817
1607335800000|2020-12-07 10:10:00|9120.6|9119.1|9120.8|9119.3|9121.1|9119.6|9113.6|9112.1|737
1607336100000|2020-12-07 10:15:00|9120.9|9119.4|9117.1|9115.6|9123.8|9122.7|9113.1|9111.6|734
1607336400000|2020-12-07 10:20:00|9117|9115.5|9126.9|9126|9129.1|9127.6|9117|9115.5|836
1607336700000|2020-12-07 10:25:00|9127.4|9125.9|9121.1|9119.6|9128.6|9127.5|9121|9119.5|645
1607337000000|2020-12-07 10:30:00|9121.2|9119.7|9122.2|9120.7|9123.5|9122.4|9120.1|9119.1|650
1607337300000|2020-12-07 10:35:00|9122.3|9120.8|9123.7|9122.2|9125.7|9124.3|9119.8|9118.7|677
1607337600000|2020-12-07 10:40:00|9123.6|9122.1|9127.2|9125.7|9128.9|9127.8|9123.6|9122.1|764
1607337900000|2020-12-07 10:45:00|9127.1|9125.6|9121.5|9120|9128|9126.8|9121.4|9119.9|518
1607338200000|2020-12-07 10:50:00|9121.4|9119.9|9120.5|9119|9125.8|9124.5|9119.9|9118.4|550
1607338500000|2020-12-07 10:55:00|9120.3|9118.8|9122.9|9121.4|9124.7|9123.3|9119.2|9118|582
1607338800000|2020-12-07 11:00:00|9122.8|9121.3|9125.8|9124.3|9127.1|9125.6|9120.8|9119.4|780
1607339100000|2020-12-07 11:05:00|9125.6|9124.7|9128.1|9127.2|9131.7|9130.4|9125.6|9124.4|725
1607339400000|2020-12-07 11:10:00|9128|9127.1|9135.1|9133.6|9135.9|9134.6|9124.7|9123.2|913
1607339700000|2020-12-07 11:15:00|9135.2|9133.7|9134.5|9133.6|9137.3|9135.8|9129.9|9128.4|670
1607340000000|2020-12-07 11:20:00|9134.7|9133.8|9133.8|9132.3|9137.1|9135.9|9131.9|9130.5|597
1607340300000|2020-12-07 11:25:00|9133.9|9132.4|9132.4|9130.9|9135.7|9134.4|9131.5|9129.9|523
1607340600000|2020-12-07 11:30:00|9132.3|9130.8|9128.8|9127.3|9132.5|9131|9127.5|9126|582
1607340900000|2020-12-07 11:35:00|9128.9|9127.4|9128.6|9127.1|9131.1|9129.8|9128.2|9126.7|493
1607341200000|2020-12-07 11:40:00|9128.4|9126.9|9133.3|9131.8|9133.6|9132.3|9127.4|9126|631
1607341500000|2020-12-07 11:45:00|9133.2|9131.7|9129.3|9127.8|9134.9|9133.4|9128.9|9127.4|662
1607341800000|2020-12-07 11:50:00|9129.4|9127.9|9129.9|9129|9132.3|9131|9128.4|9127.2|620
1607342100000|2020-12-07 11:55:00|9130.4|9128.9|9137.5|9136|9137.6|9136.1|9128.8|9127.9|643
1607342400000|2020-12-07 12:00:00|9137.8|9136.3|9131.6|9130.1|9140.1|9138.6|9129.8|9128.5|817
1607342700000|2020-12-07 12:05:00|9131.7|9130.2|9129.3|9128.4|9132.5|9131.3|9128.8|9127.9|526
1607343000000|2020-12-07 12:10:00|9129.4|9128.5|9126.2|9124.7|9130.3|9129.4|9120.1|9118.6|929
1607343300000|2020-12-07 12:15:00|9126.3|9124.8|9122.5|9121|9126.7|9125.3|9119.8|9118.6|804
1607343600000|2020-12-07 12:20:00|9122.4|9120.9|9117.6|9116.1|9122.8|9121.3|9116.2|9115.3|635
1607343900000|2020-12-07 12:25:00|9117.5|9116|9117.9|9116.4|9120.6|9119.1|9116.3|9114.8|672
1607344200000|2020-12-07 12:30:00|9117.8|9116.3|9125.1|9123.6|9125.9|9124.4|9117.7|9116.3|701
1607344500000|2020-12-07 12:35:00|9125.2|9123.7|9121.7|9120.2|9125.8|9124.4|9119.8|9118.8|634
1607344800000|2020-12-07 12:40:00|9121.8|9120.3|9125.6|9124.1|9127.8|9126.8|9121.7|9120.2|577
1607345100000|2020-12-07 12:45:00|9125.5|9124|9128.4|9126.9|9131.7|9130.2|9125.4|9123.9|618
1607345400000|2020-12-07 12:50:00|9128.3|9126.8|9122.1|9120.6|9128.7|9127.2|9121.3|9119.8|665
1607345700000|2020-12-07 12:55:00|9122.4|9120.9|9132.9|9128.4|9144.5|9139.4|9121.2|9119.8|725
1607346000000|2020-12-07 13:00:00|9133.2|9128.9|9123.7|9122.2|9136|9133.4|9115.2|9113.7|1143
1607346300000|2020-12-07 13:05:00|9123.8|9122.3|9122|9120.5|9125.7|9124.2|9118.4|9117.1|843
1607346600000|2020-12-07 13:10:00|9122.1|9120.6|9122.2|9120.7|9126.5|9125|9120.5|9119|870
1607346900000|2020-12-07 13:15:00|9122.1|9120.6|9123.9|9122.4|9125.4|9124.4|9118.7|9117.2|786
1607347200000|2020-12-07 13:20:00|9123.6|9122.1|9121.5|9120.6|9126.1|9124.6|9119.3|9118|886
1607347500000|2020-12-07 13:25:00|9121.4|9120.5|9120.8|9119.3|9123.9|9123|9118.7|9117.4|643
1607347800000|2020-12-07 13:30:00|9121|9119.5|9127.3|9125.8|9127.5|9126|9120.6|9119.1|647
1607348100000|2020-12-07 13:35:00|9127.2|9126.3|9124.7|9123.2|9130.6|9129.3|9123.5|9122.3|658
1607348400000|2020-12-07 13:40:00|9124.6|9123.1|9126|9124.5|9129.5|9128|9122|9120.9|674
1607348700000|2020-12-07 13:45:00|9126.1|9124.6|9120.7|9119.2|9126.1|9124.6|9120.1|9118.6|735
1607349000000|2020-12-07 13:50:00|9120.6|9119.1|9119.5|9118.6|9121.1|9119.9|9116.4|9115.1|594
1607349300000|2020-12-07 13:55:00|9119.6|9118.7|9111.6|9110.1|9120.3|9119.4|9110.8|9109.5|691
1607349600000|2020-12-07 14:00:00|9111.3|9110.4|9110.9|9110|9113.8|9112.4|9105.6|9104.1|852
1607349900000|2020-12-07 14:05:00|9111.1|9110.2|9105.9|9104.4|9112.8|9111.4|9104.2|9103.1|654
1607350200000|2020-12-07 14:10:00|9106.5|9105|9102.1|9100.6|9106.6|9105.2|9101.9|9100.4|651
1607350500000|2020-12-07 14:15:00|9102|9100.5|9107.5|9106.6|9110.2|9109|9101.8|9100.3|668
1607350800000|2020-12-07 14:20:00|9107.4|9106.5|9108.9|9107.4|9111.5|9110|9106.4|9105.1|643
1607351100000|2020-12-07 14:25:00|9109|9107.5|9108.3|9106.8|9110|9108.6|9106.2|9105.3|541
1607351400000|2020-12-07 14:30:00|9108.2|9107.3|9113.3|9111.8|9113.8|9112.3|9106.1|9104.8|823
1607351700000|2020-12-07 14:35:00|9113.4|9111.9|9116.8|9115.3|9117.1|9115.9|9112.5|9111|858
1607352000000|2020-12-07 14:40:00|9116.4|9115.5|9124.4|9122.9|9127|9125.9|9114.3|9112.8|1034
1607352300000|2020-12-07 14:45:00|9124.7|9123.2|9125|9123.5|9127.3|9126.1|9121.4|9120.4|929
1607352600000|2020-12-07 14:50:00|9124.9|9123.4|9124.8|9123.9|9128.8|9127.3|9123.3|9122.4|901
1607352900000|2020-12-07 14:55:00|9124.6|9123.7|9126.1|9124.6|9127.3|9125.8|9121.3|9120.4|873
1607353200000|2020-12-07 15:00:00|9125.9|9125|9125.4|9123.9|9131|9129.8|9122.7|9121.8|804
1607353500000|2020-12-07 15:05:00|9125.5|9124|9128|9127.1|9129.2|9128.1|9124.8|9123.6|600
1607353800000|2020-12-07 15:10:00|9127.9|9127|9139.5|9138|9140.6|9139.1|9127.8|9126.9|857
1607354100000|2020-12-07 15:15:00|9139.4|9137.9|9133.7|9132.2|9139.4|9138.1|9132.8|9131.7|780
1607354400000|2020-12-07 15:20:00|9133.4|9132.5|9131.2|9130.3|9133.7|9132.6|9129.1|9128.2|633
1607354700000|2020-12-07 15:25:00|9131.1|9130.2|9132.6|9131.1|9135.3|9134.4|9128.9|9128|634
1607355000000|2020-12-07 15:30:00|9132.5|9131|9127.1|9126.2|9135.8|9134.9|9127.1|9126|951
1607355300000|2020-12-07 15:35:00|9127.2|9126.3|9127.1|9126.2|9128.9|9127.8|9121.3|9119.6|934
1607355600000|2020-12-07 15:40:00|9127|9126.1|9118.8|9117.3|9127.2|9126.3|9116.9|9115.8|805
1607355900000|2020-12-07 15:45:00|9118.7|9117.2|9119.7|9118.8|9120.3|9119.4|9115.8|9114.7|785
1607356200000|2020-12-07 15:50:00|9119.5|9118.6|9125.9|9125|9127.4|9126.5|9118.3|9116.9|727
1607356500000|2020-12-07 15:55:00|9126|9125.1|9113.3|9112.4|9126.1|9125.2|9111|9110.1|975
1607356800000|2020-12-07 16:00:00|9113.4|9112.5|9106.1|9105.2|9114.6|9113.3|9105.8|9104.8|842
1607357100000|2020-12-07 16:05:00|9106.2|9105.3|9108.5|9107.6|9108.9|9107.7|9104.5|9103.6|583
1607357400000|2020-12-07 16:10:00|9108.3|9107.4|9100.1|9098.6|9108.9|9108|9099.6|9098.3|698
1607357700000|2020-12-07 16:15:00|9100.3|9098.8|9097|9096.1|9100.5|9099.2|9095.7|9094.8|711
1607358000000|2020-12-07 16:20:00|9096.9|9096|9097.6|9096.7|9100.2|9099.3|9096.3|9095.1|644
1607358300000|2020-12-07 16:25:00|9097.5|9096.6|9088.4|9087.5|9097.7|9096.8|9086.8|9085.7|613
1607358600000|2020-12-07 16:30:00|9088.7|9087.2|9092|9091.1|9093.4|9092.2|9088.6|9087.1|692
1607358900000|2020-12-07 16:35:00|9091.9|9091|9089.7|9088.8|9094.6|9093.7|9086.9|9085.9|623
1607359200000|2020-12-07 16:40:00|9089.6|9088.7|9094.2|9092.7|9094.8|9093.6|9085.5|9084.3|786
1607359500000|2020-12-07 16:45:00|9093.5|9092.6|9086.6|9085.7|9094.7|9093.5|9084.9|9083.8|643
1607359800000|2020-12-07 16:50:00|9086.7|9085.8|9092.8|9091.9|9095|9093.6|9086.6|9085.2|806
1607360100000|2020-12-07 16:55:00|9092.9|9092|9091|9090.1|9095|9094.1|9088.7|9087.8|640
1607360400000|2020-12-07 17:00:00|9090.9|9090|9089.7|9088.8|9093.2|9092.1|9089.1|9088.2|633
1607360700000|2020-12-07 17:05:00|9089.8|9088.9|9083.5|9082.6|9089.9|9089|9082.9|9082|551
1607361000000|2020-12-07 17:10:00|9083.8|9082.9|9081.9|9080.4|9086.1|9085.2|9081.3|9080.3|521
1607361300000|2020-12-07 17:15:00|9081.7|9080.2|9080.2|9079.3|9083.7|9082.7|9080|9078.9|476
1607361600000|2020-12-07 17:20:00|9080.3|9079.4|9083.1|9082.2|9083.5|9082.6|9080.3|9079.4|536
1607361900000|2020-12-07 17:25:00|9083|9082.1|9081.4|9079.9|9083.3|9082.4|9079|9078.1|543
1607362200000|2020-12-07 17:30:00|9081.3|9080.4|9078|9077.1|9081.9|9080.9|9077.6|9076.7|563
1607362500000|2020-12-07 17:35:00|9078.1|9077.2|9076.8|9075.9|9078.9|9077.7|9075.4|9074.1|390
1607362800000|2020-12-07 17:40:00|9076.7|9075.8|9075.9|9075|9079.8|9078.8|9075.8|9074.5|402
1607363100000|2020-12-07 17:45:00|9076|9075.1|9077.7|9076.8|9079.5|9078.6|9074.9|9074|496
1607363400000|2020-12-07 17:50:00|9077.8|9076.9|9075.1|9074.2|9077.9|9077|9072.8|9071.8|409
1607363700000|2020-12-07 17:55:00|9075.2|9074.3|9079.4|9078.5|9079.6|9078.7|9073.3|9072.4|510
1607364000000|2020-12-07 18:00:00|9079.5|9078.6|9087.6|9086.1|9097.6|9093.6|9077.9|9076.7|886
1607364300000|2020-12-07 18:05:00|9087.5|9086|9090.3|9089.4|9091.9|9090.5|9083.8|9082.6|781
1607364600000|2020-12-07 18:10:00|9090.2|9089.3|9090.2|9088.7|9093.4|9092.2|9089.3|9088.3|632
1607364900000|2020-12-07 18:15:00|9090.1|9088.6|9094.7|9093.8|9098.4|9096.9|9089.8|9088.6|853
1607365200000|2020-12-07 18:20:00|9094.6|9093.7|9099.7|9098.8|9099.7|9098.8|9093.7|9092.5|533
1607365500000|2020-12-07 18:25:00|9099.6|9098.7|9094.8|9093.3|9099.7|9098.8|9093.3|9092.2|507
1607365800000|2020-12-07 18:30:00|9095.1|9093.6|9101.9|9100.4|9113.6|9107.5|9094.7|9093.2|673
1607366100000|2020-12-07 18:35:00|9101.8|9100.3|9106.1|9104.6|9109.8|9106.6|9095.2|9087.5|907
1607366400000|2020-12-07 18:40:00|9106|9104.5|9102.1|9100.6|9121.9|9117.4|9094.5|9091.4|1071
1607366700000|2020-12-07 18:45:00|9101.4|9099.9|9091.4|9089.9|9112.6|9108.8|9086.5|9082.6|1562
1607367000000|2020-12-07 18:50:00|9091.3|9089.8|9086.8|9085.3|9091.4|9089.9|9081.1|9077.9|1166
1607367300000|2020-12-07 18:55:00|9086.6|9085.7|9087.2|9085.7|9090.6|9089.1|9085.7|9084.7|569
1607367600000|2020-12-07 19:00:00|9087.1|9085.6|9083.4|9081.9|9087.9|9086.7|9080.9|9079.4|738
1607367900000|2020-12-07 19:05:00|9083.6|9082.1|9074.7|9073.2|9083.7|9082.2|9073.9|9072.4|737
1607368200000|2020-12-07 19:10:00|9074.6|9073.1|9058.5|9057|9074.9|9073.4|9051.5|9049.6|1031
1607368500000|2020-12-07 19:15:00|9058.4|9056.9|9056.2|9054.7|9058.6|9057.1|9049.6|9048.1|715
1607368800000|2020-12-07 19:20:00|9056.3|9054.8|9055.3|9053.8|9059|9057.5|9049.8|9048.5|710
1607369100000|2020-12-07 19:25:00|9055.2|9053.7|9049.3|9047.8|9055.6|9054.1|9047|9045.5|569
1607369400000|2020-12-07 19:30:00|9049.2|9047.7|9054.3|9053.4|9054.6|9053.4|9048.8|9047.3|376
1607369700000|2020-12-07 19:35:00|9054.2|9053.3|9055.4|9053.9|9057.7|9056.2|9054.1|9052.8|497
1607370000000|2020-12-07 19:40:00|9055.5|9054|9054.1|9052.6|9056.8|9055.6|9053.8|9052.3|383
1607370300000|2020-12-07 19:45:00|9054.2|9052.7|9052.9|9052|9054.4|9052.9|9052.4|9050.9|363
1607370600000|2020-12-07 19:50:00|9052.8|9051.9|9050.3|9049.4|9053.6|9052.4|9049.5|9048.4|530
1607370900000|2020-12-07 19:55:00|9050.2|9049.3|9044.7|9043.2|9053.7|9052.2|9044.1|9042.6|696
1607371200000|2020-12-07 20:00:00|9044.5|9043|9052.1|9051.2|9052.5|9051.4|9044.2|9043|534
1607371500000|2020-12-07 20:05:00|9052|9051.1|9056.9|9055.4|9057.5|9056.1|9051.9|9050.7|461
1607371800000|2020-12-07 20:10:00|9056.8|9055.3|9055|9053.5|9057.1|9055.6|9053.6|9052.4|534
1607372100000|2020-12-07 20:15:00|9054.3|9053.4|9056|9055.1|9056.8|9055.6|9052.4|9051.5|360
1607372400000|2020-12-07 20:20:00|9056.1|9055.2|9056.1|9054.6|9059|9058|9054.9|9053.6|366
1607372700000|2020-12-07 20:25:00|9055.8|9054.9|9055.1|9053.6|9055.8|9054.9|9050|9048.9|480
1607373000000|2020-12-07 20:30:00|9054.5|9053.3|9049|9048.1|9055.4|9053.9|9048.9|9047.9|440
1607373300000|2020-12-07 20:35:00|9048.9|9048|9049.2|9047.7|9050.2|9049.1|9048.4|9047.2|269
1607373600000|2020-12-07 20:40:00|9049.3|9047.8|9053.2|9051.7|9053.5|9052|9049.1|9047.7|343
1607373900000|2020-12-07 20:45:00|9053|9051.5|9052.2|9050.7|9053.4|9051.9|9049.7|9048.2|430
1607374200000|2020-12-07 20:50:00|9052.3|9050.8|9051.9|9051|9053.1|9051.8|9051.2|9049.7|358
1607374500000|2020-12-07 20:55:00|9051.8|9050.9|9051.9|9050.4|9054.1|9052.6|9051.1|9049.7|572
1607374800000|2020-12-07 21:00:00|9051.7|9050.2|9054.3|9052.8|9054.4|9052.9|9048.8|9047.6|461
1607375100000|2020-12-07 21:05:00|9054.2|9052.7|9052.9|9051.4|9055.5|9054|9052.7|9051.2|229
1607375400000|2020-12-07 21:10:00|9052.8|9051.3|9053.3|9051.8|9053.6|9052.1|9052.4|9050.9|156
1607375700000|2020-12-07 21:15:00|9053.2|9051.7|9053.5|9052|9053.8|9052.3|9052.8|9051.2|132
1607376000000|2020-12-07 21:20:00|9053.4|9051.9|9052.7|9051.2|9053.5|9051.9|9050.9|9049.4|194
1607376300000|2020-12-07 21:25:00|9052.6|9051.1|9054.3|9052.8|9055.4|9053.5|9052.5|9051|182
1607376600000|2020-12-07 21:30:00|9054.1|9053.4|9055.4|9053.9|9056.4|9054.9|9053|9051.5|227
1607376900000|2020-12-07 21:35:00|9055.3|9053.8|9056.3|9054.8|9057|9055.8|9055.1|9053.6|209
1607377200000|2020-12-07 21:40:00|9056.4|9054.9|9059.3|9057.8|9059.5|9058|9056.3|9054.8|185
1607377500000|2020-12-07 21:45:00|9059.1|9057.6|9053.8|9051.5|9059.1|9057.6|9051.9|9049.1|481
1607377800000|2020-12-07 21:50:00|9054|9051.8|9053.2|9050.4|9056.2|9054.2|9052.5|9049.2|772
1607378100000|2020-12-07 21:55:00|9053.6|9050.5|9057.4|9045.4|9057.5|9050.5|9051.8|9042.2|897
1607378400000|2020-12-07 22:00:00|9057.9|9045.9|9057.4|9047.3|9060.3|9049.3|9056.2|9044.6|113
1607378700000|2020-12-07 22:05:00|9057.3|9046.5|9058.4|9046.4|9059.4|9048.2|9055.7|9043.7|175
1607379000000|2020-12-07 22:10:00|9058.3|9046.3|9058.9|9046.9|9062.4|9050.4|9057.2|9045.4|217
1607379300000|2020-12-07 22:15:00|9058.5|9046.5|9059.7|9048.3|9060.3|9048.4|9056.8|9044.8|197
1607379600000|2020-12-07 22:20:00|9059.5|9047.9|9058.2|9048.6|9059.6|9049.5|9057.2|9046.9|211
1607379900000|2020-12-07 22:25:00|9058.3|9048.4|9058.2|9050.2|9062.7|9052.8|9055.8|9047.9|327
1607380200000|2020-12-07 22:30:00|9058.4|9050.5|9059.7|9051.7|9062.4|9052.6|9058.2|9049|548
1607380500000|2020-12-07 22:35:00|9059.9|9051.6|9060.4|9050.6|9062.2|9052.5|9058.7|9049.2|1288
1607380800000|2020-12-07 22:40:00|9060.5|9050.7|9059.9|9050.9|9061.2|9052.4|9058.3|9049.5|1478
1607381100000|2020-12-07 22:45:00|9059.8|9051.4|9060.4|9052.4|9060.9|9053.4|9058.9|9050.4|1713
1607381400000|2020-12-07 22:50:00|9060.8|9052.8|9059.4|9052.4|9061.1|9053.4|9057.7|9050.5|1254
1607381700000|2020-12-07 22:55:00|9059.3|9052.6|9059.6|9053.6|9060.3|9054.9|9057.6|9051.4|826
1607382000000|2020-12-07 23:00:00|9059.4|9053.8|9064.6|9063.1|9066.2|9064|9058.6|9053.4|727
1607382300000|2020-12-07 23:05:00|9065.1|9062.8|9067.8|9066.3|9068.2|9066.7|9063.9|9062|202
1607382600000|2020-12-07 23:10:00|9067.7|9066.2|9067.3|9065.8|9068.2|9066.7|9067.1|9065.6|182
1607382900000|2020-12-07 23:15:00|9067.2|9065.7|9067.4|9065.9|9067.6|9066.1|9067|9065.5|117
1607383200000|2020-12-07 23:20:00|9067.3|9065.8|9071.4|9069.9|9071.4|9069.9|9067.3|9065.8|246
1607383500000|2020-12-07 23:25:00|9071.3|9069.8|9070.9|9069.4|9071.6|9070.1|9069.4|9067.9|285
1607383800000|2020-12-07 23:30:00|9070.8|9069.3|9069.9|9068.4|9071.5|9070|9069.7|9068.2|190
1607384100000|2020-12-07 23:35:00|9070|9068.5|9069.6|9068.1|9070.9|9069.4|9069.4|9067.9|140
1607384400000|2020-12-07 23:40:00|9069.7|9068.2|9070|9068.5|9070.8|9069.3|9069.3|9068|208
1607384700000|2020-12-07 23:45:00|9069.9|9068.4|9072|9070.5|9072.7|9071.2|9069.7|9068.2|280
1607385000000|2020-12-07 23:50:00|9071.9|9070.4|9071.3|9069.8|9072.3|9070.8|9070.9|9069.4|132
1607385300000|2020-12-07 23:55:00|9071.2|9069.7|9067.9|9066.4|9071.3|9069.8|9067.2|9065.7|259
1607385600000|2020-12-08 00:00:00|9068|9066.5|9064|9062.5|9068|9066.5|9063.2|9061.7|441
1607385900000|2020-12-08 00:05:00|9064.1|9062.6|9066|9064.5|9066.7|9065.2|9062.8|9061.3|367
1607386200000|2020-12-08 00:10:00|9065.9|9064.4|9070.4|9068.9|9070.4|9069.1|9065.5|9064|329
1607386500000|2020-12-08 00:15:00|9069.8|9068.3|9068.7|9067.2|9070.4|9068.9|9068.3|9066.8|293
1607386800000|2020-12-08 00:20:00|9068.8|9067.3|9068.7|9067.2|9071.5|9070.1|9068.5|9067|264
1607387100000|2020-12-08 00:25:00|9068.8|9067.3|9070.3|9068.8|9070.8|9069.4|9068.6|9067.1|312
1607387400000|2020-12-08 00:30:00|9070.4|9068.9|9071.2|9069.7|9073.9|9072.4|9069.8|9068.3|465
1607387700000|2020-12-08 00:35:00|9071|9069.5|9073.1|9071.6|9073.5|9072|9070.3|9068.8|432
1607388000000|2020-12-08 00:40:00|9073|9071.5|9074|9072.5|9075.4|9074.1|9072.3|9070.8|216
1607388300000|2020-12-08 00:45:00|9073.9|9072.4|9070.9|9069.4|9073.9|9072.4|9069.9|9068.4|258
1607388600000|2020-12-08 00:50:00|9071|9069.5|9069.5|9068|9071.4|9069.9|9069.3|9068|259
1607388900000|2020-12-08 00:55:00|9069.6|9068.1|9069.9|9069|9071.2|9069.7|9069.2|9067.7|345
1607389200000|2020-12-08 01:00:00|9070.2|9068.7|9067.4|9065.9|9070.6|9069.4|9066.8|9065.4|385
1607389500000|2020-12-08 01:05:00|9067.2|9065.7|9066.9|9065.4|9067.7|9066.2|9064.9|9063.8|362
1607389800000|2020-12-08 01:10:00|9067|9065.5|9067.4|9065.9|9067.7|9066.4|9066.3|9065.1|203
1607390100000|2020-12-08 01:15:00|9067.3|9065.8|9066.5|9065|9067.4|9066.1|9065.5|9064|330
1607390400000|2020-12-08 01:20:00|9066.6|9065.1|9065.4|9063.9|9067.1|9065.6|9064.4|9062.9|353
1607390700000|2020-12-08 01:25:00|9065.6|9064.1|9063.5|9062|9065.7|9064.2|9063|9061.5|499
1607391000000|2020-12-08 01:30:00|9063.8|9062.3|9063.8|9062.3|9064.8|9063.3|9063.2|9061.9|495
1607391300000|2020-12-08 01:35:00|9063.7|9062.2|9063.8|9062.3|9064.7|9063.2|9063.1|9061.9|460
1607391600000|2020-12-08 01:40:00|9063.7|9062.2|9063.8|9062.9|9065.4|9064.2|9063.3|9062.1|403
1607391900000|2020-12-08 01:45:00|9064|9062.5|9064.1|9062.6|9064.4|9063.1|9061.9|9060.5|423
1607392200000|2020-12-08 01:50:00|9064.2|9062.7|9065.1|9063.6|9065.6|9064.3|9062.5|9061.1|427
1607392500000|2020-12-08 01:55:00|9065|9063.5|9064.9|9063.4|9065.7|9064.2|9064.3|9062.8|395
1607392800000|2020-12-08 02:00:00|9064.8|9063.3|9066.8|9065.3|9067.1|9065.6|9064.8|9063.3|401
1607393100000|2020-12-08 02:05:00|9067|9065.5|9067.8|9066.3|9068.8|9067.3|9066.3|9065|362
1607393400000|2020-12-08 02:10:00|9067.9|9066.4|9068.8|9067.3|9070.6|9069.2|9067.5|9066|356
1607393700000|2020-12-08 02:15:00|9068.9|9067.4|9069.7|9068.2|9070.1|9068.6|9068.4|9066.9|279
1607394000000|2020-12-08 02:20:00|9069.8|9068.3|9069.1|9067.6|9069.8|9068.3|9067.8|9066.4|286
1607394300000|2020-12-08 02:25:00|9069.2|9067.7|9071.6|9070.1|9071.7|9070.4|9069.1|9067.6|343
1607394600000|2020-12-08 02:30:00|9071.5|9070|9073.6|9072.1|9074|9072.5|9071|9069.5|285
1607394900000|2020-12-08 02:35:00|9073.7|9072.2|9072.8|9071.9|9073.7|9072.2|9072.7|9071.2|271
1607395200000|2020-12-08 02:40:00|9073.1|9071.6|9073|9071.5|9073.6|9072.1|9072.3|9070.8|282
1607395500000|2020-12-08 02:45:00|9072.9|9071.4|9073.6|9072.1|9074.4|9072.9|9072|9070.6|283
1607395800000|2020-12-08 02:50:00|9073.7|9072.2|9073.5|9072|9074|9072.5|9072.7|9071.2|239
1607396100000|2020-12-08 02:55:00|9073|9071.5|9073.9|9072.4|9074.4|9073|9072.5|9071.2|264
1607396400000|2020-12-08 03:00:00|9074|9072.5|9072.6|9071.7|9074.6|9073.4|9072.3|9071.3|389
1607396700000|2020-12-08 03:05:00|9072.7|9071.8|9074.2|9072.7|9074.6|9073.1|9072.1|9070.8|369
1607397000000|2020-12-08 03:10:00|9074.4|9072.9|9072.8|9071.3|9074.4|9073.2|9072.3|9071|287
1607397300000|2020-12-08 03:15:00|9072.7|9071.2|9072.3|9070.8|9072.9|9071.5|9071.9|9070.5|248
1607397600000|2020-12-08 03:20:00|9072.5|9071|9072.4|9070.9|9072.7|9071.2|9071.1|9069.8|277
1607397900000|2020-12-08 03:25:00|9072.3|9070.8|9072.7|9071.2|9073.1|9072.1|9071.9|9070.4|323
1607398200000|2020-12-08 03:30:00|9072.6|9071.1|9072.5|9071|9073.1|9072|9071.7|9070.5|357
1607398500000|2020-12-08 03:35:00|9072.6|9071.1|9070.5|9069.6|9072.6|9071.5|9069.6|9068.5|420
1607398800000|2020-12-08 03:40:00|9070.6|9069.7|9071.3|9070.4|9072.4|9070.9|9069.8|9068.8|429
1607399100000|2020-12-08 03:45:00|9071.4|9070.5|9070.6|9069.1|9072|9070.9|9070.2|9068.8|428
1607399400000|2020-12-08 03:50:00|9070.7|9069.2|9071.3|9070.4|9071.8|9070.6|9070.5|9069.1|283
1607399700000|2020-12-08 03:55:00|9071.7|9070.2|9068.2|9066.7|9071.7|9070.3|9068.2|9066.7|421
1607400000000|2020-12-08 04:00:00|9068.1|9066.6|9069.2|9067.7|9069.7|9068.2|9068.1|9066.6|353
1607400300000|2020-12-08 04:05:00|9069.3|9067.8|9072.5|9071|9072.9|9071.4|9069.1|9067.6|357
1607400600000|2020-12-08 04:10:00|9072.4|9070.9|9072.2|9070.7|9074.9|9073.4|9071.3|9069.8|317
1607400900000|2020-12-08 04:15:00|9072.1|9070.6|9073.2|9071.7|9074.8|9073.3|9070.7|9069.5|313
1607401200000|2020-12-08 04:20:00|9073.3|9071.8|9071.6|9070.1|9074.4|9072.9|9071.2|9069.7|271
1607401500000|2020-12-08 04:25:00|9071.7|9070.2|9072.6|9071.1|9073.2|9071.7|9070.9|9069.5|357
1607401800000|2020-12-08 04:30:00|9072.5|9071|9074.1|9072.6|9074.3|9072.8|9071.2|9069.7|378
1607402100000|2020-12-08 04:35:00|9074|9072.5|9075.4|9073.9|9076|9074.5|9074|9072.5|337
1607402400000|2020-12-08 04:40:00|9075|9073.5|9077.1|9075.6|9077.3|9076|9074.3|9072.8|386
1607402700000|2020-12-08 04:45:00|9077|9075.5|9077.8|9076.9|9078.4|9077|9075.4|9073.9|318
1607403000000|2020-12-08 04:50:00|9078.1|9076.6|9075|9073.5|9079.4|9077.9|9074.9|9073.4|263
1607403300000|2020-12-08 04:55:00|9075.1|9073.6|9076.1|9074.6|9076.5|9075|9074.8|9073.5|233
1607403600000|2020-12-08 05:00:00|9076.2|9074.7|9076.1|9074.6|9076.8|9075.3|9073.6|9072.1|328
1607403900000|2020-12-08 05:05:00|9076.2|9074.7|9077.1|9075.6|9077.4|9075.9|9075.3|9073.8|370
1607404200000|2020-12-08 05:10:00|9077|9075.5|9075.7|9074.2|9077.3|9075.8|9075.1|9074|270
1607404500000|2020-12-08 05:15:00|9075.9|9074.4|9075.3|9073.8|9076.6|9075.1|9073.8|9072.6|352
1607404800000|2020-12-08 05:20:00|9075.2|9073.7|9074.2|9072.7|9075.4|9073.9|9073.8|9072.3|328
1607405100000|2020-12-08 05:25:00|9074.3|9072.8|9073.2|9071.7|9074.3|9072.8|9072.7|9071.2|292
1607405400000|2020-12-08 05:30:00|9073.1|9071.6|9072.3|9070.8|9073.1|9071.6|9071.3|9069.8|318
1607405700000|2020-12-08 05:35:00|9072.2|9070.7|9071.9|9070.4|9072.9|9071.4|9071.2|9069.7|376
1607406000000|2020-12-08 05:40:00|9071.8|9070.3|9071.7|9070.2|9072.8|9071.4|9071.2|9069.9|353
1607406300000|2020-12-08 05:45:00|9071.5|9070|9073.3|9071.8|9073.7|9072.2|9070.8|9069.5|263
1607406600000|2020-12-08 05:50:00|9073.2|9071.7|9071.4|9070.5|9073.4|9072.1|9071.3|9070|252
1607406900000|2020-12-08 05:55:00|9071.3|9070.4|9073.1|9071.6|9074.1|9072.6|9070.3|9068.8|299
1607407200000|2020-12-08 06:00:00|9073.2|9071.7|9071.3|9069.8|9073.5|9072.1|9071|9069.5|399
1607407500000|2020-12-08 06:05:00|9071.4|9069.9|9068.9|9068|9073.2|9071.7|9068.9|9067.7|397
1607407800000|2020-12-08 06:10:00|9069|9068.1|9069.1|9067.6|9070.4|9068.9|9068.7|9067.5|403
1607408100000|2020-12-08 06:15:00|9069|9067.5|9069.6|9068.1|9070.4|9069|9068.2|9066.9|325
1607408400000|2020-12-08 06:20:00|9069.7|9068.2|9070.6|9069.1|9071.1|9069.8|9068.9|9067.7|370
1607408700000|2020-12-08 06:25:00|9070.7|9069.2|9070|9068.5|9071|9069.7|9069|9067.9|341
1607409000000|2020-12-08 06:30:00|9069.9|9068.4|9073.3|9071.8|9073.4|9072|9069.6|9068.3|321
1607409300000|2020-12-08 06:35:00|9073.4|9071.9|9074.4|9072.9|9074.5|9073.1|9072.8|9071.4|325
1607409600000|2020-12-08 06:40:00|9074.5|9073|9076.6|9075.1|9077.5|9076|9074.4|9072.9|417
1607409900000|2020-12-08 06:45:00|9076.5|9075|9078.7|9077.2|9079|9077.5|9076.5|9075|483
1607410200000|2020-12-08 06:50:00|9078.6|9077.1|9082.6|9081.1|9083.6|9082.1|9077.1|9075.6|487
1607410500000|2020-12-08 06:55:00|9082.7|9081.2|9082.1|9080.6|9084.9|9083.4|9081.9|9080.4|391
1607410800000|2020-12-08 07:00:00|9082|9080.5|9081.1|9079.6|9086.4|9084.9|9080.8|9079.6|596
1607411100000|2020-12-08 07:05:00|9081.2|9079.7|9082.3|9080.8|9083.1|9081.9|9080.4|9078.9|418
1607411400000|2020-12-08 07:10:00|9082.4|9080.9|9083.6|9082.1|9084.4|9083.3|9081.7|9080.2|405
1607411700000|2020-12-08 07:15:00|9083.4|9081.9|9080.5|9079|9086.7|9085.4|9079.2|9077.7|556
1607412000000|2020-12-08 07:20:00|9080.3|9078.8|9078|9076.5|9080.9|9079.4|9075.8|9074.6|506
1607412300000|2020-12-08 07:25:00|9078.1|9076.6|9076.9|9075.4|9079.9|9078.7|9074.6|9073.1|569
1607412600000|2020-12-08 07:30:00|9077|9075.5|9077.6|9076.7|9079.7|9078.6|9074.1|9073|539
1607412900000|2020-12-08 07:35:00|9077.5|9076.6|9076.2|9075.3|9079.8|9078.6|9075.6|9074.1|479
1607413200000|2020-12-08 07:40:00|9077|9075.5|9076.2|9074.7|9078.2|9077.1|9075.6|9074.3|396
1607413500000|2020-12-08 07:45:00|9075.9|9075|9081.4|9079.9|9081.7|9080.7|9075.8|9074.5|441
1607413800000|2020-12-08 07:50:00|9081.6|9080.1|9075.5|9074|9084|9082.8|9073.1|9072|625
1607414100000|2020-12-08 07:55:00|9075.4|9073.9|9068.9|9067.4|9075.5|9074.3|9067.6|9066.7|811
1607414400000|2020-12-08 08:00:00|9068.6|9067.1|9068.5|9067|9070.9|9069.5|9060.6|9059.1|1121
1607414700000|2020-12-08 08:05:00|9068.6|9067.1|9075.2|9073.7|9076|9074.7|9068.5|9067|885
1607415000000|2020-12-08 08:10:00|9075.1|9073.6|9079.8|9078.3|9081.9|9080.5|9072.4|9071.2|1014
1607415300000|2020-12-08 08:15:00|9080|9078.5|9075.5|9074|9081|9079.5|9072.3|9071|684
1607415600000|2020-12-08 08:20:00|9075.4|9073.9|9076.7|9075.2|9079.1|9077.9|9074.7|9073.2|777
1607415900000|2020-12-08 08:25:00|9076.6|9075.1|9077.8|9076.3|9079.5|9078|9073.7|9072.5|722
1607416200000|2020-12-08 08:30:00|9077.9|9076.4|9083.5|9082.6|9088.8|9087.3|9077.8|9076.3|765
1607416500000|2020-12-08 08:35:00|9083.8|9082.3|9084|9082.5|9084|9082.5|9078.5|9077.6|553
1607416800000|2020-12-08 08:40:00|9084.1|9082.6|9081.6|9080.1|9084.8|9083.3|9079.5|9078.2|739
1607417100000|2020-12-08 08:45:00|9081.7|9080.2|9080.8|9079.3|9082.5|9081|9075.8|9074.3|982
1607417400000|2020-12-08 08:50:00|9080.7|9079.2|9088.3|9086.8|9088.3|9086.8|9079.1|9077.6|774
1607417700000|2020-12-08 08:55:00|9088.2|9086.7|9088.3|9086.8|9089|9087.5|9082.6|9081.1|794
1607418000000|2020-12-08 09:00:00|9088.4|9086.9|9081.8|9080.3|9088.6|9087.1|9080.1|9078.6|793
1607418300000|2020-12-08 09:05:00|9081.6|9080.1|9085.3|9083.8|9086.4|9084.9|9080.2|9078.7|772
1607418600000|2020-12-08 09:10:00|9085.2|9083.7|9081.6|9080.1|9087.1|9086.2|9081.6|9080.1|642
1607418900000|2020-12-08 09:15:00|9081.5|9080|9081.1|9079.6|9085.4|9083.9|9079.6|9078.4|750
1607419200000|2020-12-08 09:20:00|9081|9079.5|9082.6|9081.1|9083|9081.6|9077.8|9076.6|629
1607419500000|2020-12-08 09:25:00|9082.5|9081|9084.8|9083.3|9086|9084.5|9080.5|9079.4|688
1607419800000|2020-12-08 09:30:00|9084.7|9083.2|9084.3|9083.4|9090.6|9089.1|9083.5|9082.4|739
1607420100000|2020-12-08 09:35:00|9084.5|9083.6|9087.9|9086.4|9091.4|9090.2|9083.6|9082.4|778
1607420400000|2020-12-08 09:40:00|9088.1|9086.6|9086.9|9085.4|9088.7|9087.2|9085.9|9084.6|544
1607420700000|2020-12-08 09:45:00|9086.7|9085.2|9087.9|9087|9088.4|9087.1|9085.9|9084.8|503
1607421000000|2020-12-08 09:50:00|9087.8|9086.9|9085.1|9083.6|9088.5|9087.2|9084.4|9083.2|623
1607421300000|2020-12-08 09:55:00|9085.2|9083.7|9088.7|9082.1|9089.2|9085.5|9081.6|9079.8|597
1607421600000|2020-12-08 10:00:00|9088.9|9082.2|9079.8|9078.3|9089.6|9084.9|9076.5|9075|930
1607421900000|2020-12-08 10:05:00|9079.9|9078.4|9078.3|9077.4|9081.4|9080.3|9076.2|9075|764
1607422200000|2020-12-08 10:10:00|9078.4|9077.5|9076.6|9075.1|9081.4|9079.9|9075.9|9074.6|668
1607422500000|2020-12-08 10:15:00|9076.7|9075.2|9072.8|9071.3|9077.4|9076.1|9070.8|9069.6|576
1607422800000|2020-12-08 10:20:00|9073|9071.5|9077.1|9075.6|9077.8|9076.6|9072.7|9071.5|518
1607423100000|2020-12-08 10:25:00|9077|9075.5|9073.5|9072|9077.6|9076.1|9070.8|9069.5|732
1607423400000|2020-12-08 10:30:00|9073.4|9071.9|9076.5|9075.6|9078.2|9076.8|9073.3|9071.9|841
1607423700000|2020-12-08 10:35:00|9076.6|9075.7|9075.9|9074.4|9077.5|9076.3|9073.2|9072.3|566
1607424000000|2020-12-08 10:40:00|9075.8|9074.3|9075.8|9074.9|9077.6|9076.5|9075.3|9074|434
1607424300000|2020-12-08 10:45:00|9076.3|9074.8|9075.6|9074.7|9079|9077.5|9073.8|9072.6|525
1607424600000|2020-12-08 10:50:00|9075.7|9074.8|9078.7|9077.2|9079.9|9078.7|9073.6|9072.6|676
1607424900000|2020-12-08 10:55:00|9078.6|9077.1|9073.6|9072.1|9080.2|9079|9073.2|9072|570
1607425200000|2020-12-08 11:00:00|9073.8|9072.3|9079.3|9077.8|9079.3|9078.2|9072.2|9070.8|765
1607425500000|2020-12-08 11:05:00|9079.4|9077.9|9082.4|9081.5|9087|9085.5|9078.1|9077|780
1607425800000|2020-12-08 11:10:00|9082.5|9081.6|9081.6|9080.1|9086.1|9085|9080.9|9079.4|589
1607426100000|2020-12-08 11:15:00|9081.9|9080.4|9085|9084.1|9086.2|9085.1|9080.6|9079.7|536
1607426400000|2020-12-08 11:20:00|9085.1|9084.2|9084.5|9083|9087.6|9086.5|9083.5|9082.6|617
1607426700000|2020-12-08 11:25:00|9084.4|9082.9|9089.5|9088.6|9089.7|9088.8|9082.4|9081.3|615
1607427000000|2020-12-08 11:30:00|9089.4|9087.9|9089.6|9088.1|9091.3|9090.1|9084.5|9083.3|808
1607427300000|2020-12-08 11:35:00|9089.5|9088|9086.5|9085.6|9090.4|9089.3|9084.5|9083.5|637
1607427600000|2020-12-08 11:40:00|9086.4|9085.5|9089.6|9088.7|9089.8|9088.8|9085.8|9084.7|596
1607427900000|2020-12-08 11:45:00|9089.7|9088.8|9091.4|9090.5|9092.2|9091.1|9087.3|9086|650
1607428200000|2020-12-08 11:50:00|9091.5|9090.6|9094|9092.5|9096.7|9095.5|9091.1|9089.9|741
1607428500000|2020-12-08 11:55:00|9093.7|9092.8|9095.6|9094.1|9096.9|9095.8|9093.3|9092.1|869
1607428800000|2020-12-08 12:00:00|9095.3|9094.4|9094|9092.5|9096.6|9095.1|9092.7|9091.8|818
1607429100000|2020-12-08 12:05:00|9094.1|9092.6|9101.5|9100.6|9105.5|9104|9092.6|9091.4|632
1607429400000|2020-12-08 12:10:00|9101.6|9100.7|9098.9|9097.4|9102.3|9101.1|9097.4|9095.9|637
1607429700000|2020-12-08 12:15:00|9098.8|9097.3|9098.6|9097.7|9103.8|9102.7|9097.7|9096.8|607
1607430000000|2020-12-08 12:20:00|9098.5|9097.6|9098.6|9097.7|9100.7|9099.6|9097.9|9097|540
1607430300000|2020-12-08 12:25:00|9098.7|9097.8|9099|9098.1|9099.7|9098.8|9097.5|9096.2|623
1607430600000|2020-12-08 12:30:00|9099.3|9098.4|9102.3|9100.8|9102.3|9101.2|9093.5|9092.5|822
1607430900000|2020-12-08 12:35:00|9102.1|9100.6|9107.7|9106.8|9111.4|9110.1|9101.7|9100.4|827
1607431200000|2020-12-08 12:40:00|9107.6|9106.7|9105.4|9103.9|9108.6|9107.6|9102.5|9101.4|765
1607431500000|2020-12-08 12:45:00|9105.7|9104.2|9105.9|9105|9110.1|9109.2|9104.7|9103.5|726
1607431800000|2020-12-08 12:50:00|9106.1|9105.2|9106.3|9104.8|9109.4|9108.5|9105.7|9104.4|731
1607432100000|2020-12-08 12:55:00|9106|9105.1|9109.3|9107.8|9110.9|9109.9|9103.2|9101.7|766
1607432400000|2020-12-08 13:00:00|9109.4|9107.9|9111.9|9111|9112|9111.1|9107.4|9106.2|565
1607432700000|2020-12-08 13:05:00|9112|9111.1|9112.7|9111.2|9115.2|9114.3|9110.8|9109.5|690
1607433000000|2020-12-08 13:10:00|9112.8|9111.3|9114.9|9113.4|9116.8|9115.9|9112.8|9111.3|659
1607433300000|2020-12-08 13:15:00|9114.7|9113.2|9086.8|9085.3|9115.1|9114|9071.6|9068.9|1839
1607433600000|2020-12-08 13:20:00|9086.9|9085.4|9065.9|9064.4|9086.9|9085.4|9065.7|9064.2|1539
1607433900000|2020-12-08 13:25:00|9065.8|9064.3|9070.8|9069.3|9073.2|9071.7|9056.3|9053.6|1397
1607434200000|2020-12-08 13:30:00|9071.3|9069.1|9069.1|9068.2|9073.5|9072|9066.5|9065|1008
1607434500000|2020-12-08 13:35:00|9069.6|9068.1|9071.3|9069.8|9071.3|9070.2|9068|9066.8|741
1607434800000|2020-12-08 13:40:00|9071.2|9069.7|9073|9071.5|9074.6|9073.1|9067.5|9066.6|795
1607435100000|2020-12-08 13:45:00|9072.8|9071.3|9066.7|9065.8|9073.7|9072.4|9065|9063.9|778
1607435400000|2020-12-08 13:50:00|9066.8|9065.9|9065.4|9063.9|9068.1|9067|9063|9061.5|917
1607435700000|2020-12-08 13:55:00|9065.1|9064.2|9078.7|9077.2|9080.3|9078.8|9065|9064|883
1607436000000|2020-12-08 14:00:00|9078.6|9077.1|9080.3|9079.4|9085|9083.8|9076|9075.1|842
1607436300000|2020-12-08 14:05:00|9080.2|9079.3|9081|9079.5|9081|9080|9076.5|9075.6|671
1607436600000|2020-12-08 14:10:00|9081.1|9079.6|9080.4|9078.9|9083.5|9082.1|9079|9077.5|747
1607436900000|2020-12-08 14:15:00|9080.3|9078.8|9076.5|9075.6|9082.3|9081|9076.5|9075.6|715
1607437200000|2020-12-08 14:20:00|9076.4|9075.5|9079.7|9078.8|9080.7|9079.8|9073.5|9072.1|694
1607437500000|2020-12-08 14:25:00|9079.6|9078.7|9087.9|9086.4|9088.3|9087|9077.7|9076.8|743
1607437800000|2020-12-08 14:30:00|9088.1|9086.6|9087.2|9086.3|9091.2|9089.7|9085.5|9084.6|1165
1607438100000|2020-12-08 14:35:00|9087.1|9086.2|9092.8|9091.9|9094.6|9093.2|9085.2|9084|999
1607438400000|2020-12-08 14:40:00|9092.7|9091.8|9094.9|9093.4|9094.9|9093.4|9088.9|9087.6|911
1607438700000|2020-12-08 14:45:00|9094.6|9093.7|9099|9097.5|9100.2|9099.1|9093.7|9092.2|1043
1607439000000|2020-12-08 14:50:00|9099.1|9097.6|9102.3|9101.4|9103.4|9101.9|9098|9096.8|1063
1607439300000|2020-12-08 14:55:00|9102.4|9101.5|9102.5|9101|9105.8|9104.8|9096.7|9095.4|962
1607439600000|2020-12-08 15:00:00|9102.6|9101.1|9100.4|9099.5|9102.9|9101.5|9096.3|9095.4|1061
1607439900000|2020-12-08 15:05:00|9100.6|9099.1|9096.8|9095.3|9101.8|9100.9|9096.1|9095.1|812
1607440200000|2020-12-08 15:10:00|9096.7|9095.2|9091.3|9089.8|9097.6|9096.2|9085.1|9083.8|858
1607440500000|2020-12-08 15:15:00|9091.2|9089.7|9105.7|9104.2|9111.7|9110.2|9090.4|9088.9|1226
1607440800000|2020-12-08 15:20:00|9105.6|9104.1|9102.8|9101.3|9108|9106.9|9101.7|9100.2|1162
1607441100000|2020-12-08 15:25:00|9102.7|9101.2|9095.9|9094.4|9104.2|9103|9095.7|9094.3|889
1607441400000|2020-12-08 15:30:00|9095.8|9094.3|9090.2|9088.7|9095.8|9094.3|9088.2|9086.7|914
1607441700000|2020-12-08 15:35:00|9090.3|9088.8|9092.8|9091.3|9093.6|9092.3|9086.7|9085.2|821
1607442000000|2020-12-08 15:40:00|9092.6|9091.1|9093.5|9092|9094.5|9093.1|9090.1|9088.6|743
1607442300000|2020-12-08 15:45:00|9093.7|9092.2|9091.2|9089.7|9095.3|9094.2|9089.1|9087.6|777
1607442600000|2020-12-08 15:50:00|9091.3|9089.8|9077.3|9075.8|9091.5|9090|9077.1|9075.8|1008
1607442900000|2020-12-08 15:55:00|9077.5|9076|9067.5|9066|9078.2|9077|9063.7|9062.7|1432
1607443200000|2020-12-08 16:00:00|9067.3|9065.8|9064.8|9063.3|9068.4|9067.2|9056|9054.7|1157
1607443500000|2020-12-08 16:05:00|9064.7|9063.2|9068.8|9067.3|9069.8|9068.5|9061.5|9060|824
1607443800000|2020-12-08 16:10:00|9068.7|9067.2|9071.1|9069.6|9071.3|9070.1|9065.1|9063.8|564
1607444100000|2020-12-08 16:15:00|9071|9069.5|9072.9|9072|9074.2|9072.7|9069.3|9068.4|662
1607444400000|2020-12-08 16:20:00|9072.7|9071.8|9072.2|9071.3|9074|9072.8|9070|9068.8|550
1607444700000|2020-12-08 16:25:00|9072.4|9071.5|9067.9|9066.4|9073.1|9071.9|9067.4|9066.1|550
1607445000000|2020-12-08 16:30:00|9067.8|9066.3|9063.6|9062.7|9070.1|9068.9|9063.4|9062.2|832
1607445300000|2020-12-08 16:35:00|9064.1|9063.2|9066.6|9065.7|9067.8|9066.6|9062.8|9061.4|728
1607445600000|2020-12-08 16:40:00|9066.7|9065.8|9072.1|9070.6|9073|9071.9|9065.6|9064.1|650
1607445900000|2020-12-08 16:45:00|9072|9070.5|9068.8|9067.3|9072|9071|9068.8|9067.3|583
1607446200000|2020-12-08 16:50:00|9068.9|9067.4|9063.9|9063|9070.4|9069.1|9063.1|9062.2|468
1607446500000|2020-12-08 16:55:00|9064.3|9063.4|9067.8|9066.9|9069.2|9068|9061.8|9060.5|641
1607446800000|2020-12-08 17:00:00|9068|9067.1|9070.1|9068.6|9071.9|9070.9|9067.4|9066.2|535
1607447100000|2020-12-08 17:05:00|9070.2|9068.7|9073.1|9072.2|9074.1|9073.2|9068.7|9067.4|460
1607447400000|2020-12-08 17:10:00|9073|9072.1|9074.2|9073.3|9074.5|9073.5|9070.7|9069.8|431
1607447700000|2020-12-08 17:15:00|9074.1|9073.2|9073|9072.1|9075.2|9074.3|9071.8|9070.9|392
1607448000000|2020-12-08 17:20:00|9072.9|9072|9074.8|9073.9|9075.3|9074.4|9070.3|9068.9|524
1607448300000|2020-12-08 17:25:00|9074.9|9074|9078.5|9077|9078.7|9077.2|9074.8|9073.9|443
1607448600000|2020-12-08 17:30:00|9078.4|9076.9|9076.5|9075.6|9079.6|9078.7|9075.8|9074.7|560
1607448900000|2020-12-08 17:35:00|9076.6|9075.7|9076.1|9075.2|9077.4|9076.3|9074.8|9073.7|449
1607449200000|2020-12-08 17:40:00|9076.2|9075.3|9077.1|9076.2|9079.3|9078.1|9076.1|9074.9|458
1607449500000|2020-12-08 17:45:00|9077.5|9076|9062.2|9061.3|9078|9076.8|9061.9|9060.7|782
1607449800000|2020-12-08 17:50:00|9062.5|9061|9063.3|9062.4|9065.5|9064.5|9059.5|9058|753
1607450100000|2020-12-08 17:55:00|9063.7|9062.2|9068.2|9066.7|9068.4|9066.9|9061.7|9060.3|647
1607450400000|2020-12-08 18:00:00|9067.9|9067|9065.6|9064.1|9068.1|9067|9062.7|9061.2|688
1607450700000|2020-12-08 18:05:00|9065.2|9064.3|9062|9061.1|9065.3|9064.4|9060.8|9059.9|595
1607451000000|2020-12-08 18:10:00|9062.1|9061.2|9064.1|9062.6|9065.8|9064.9|9062.1|9061.2|446
1607451300000|2020-12-08 18:15:00|9064.2|9062.7|9060.1|9059.2|9065|9063.9|9059.2|9057.9|452
1607451600000|2020-12-08 18:20:00|9060.2|9059.3|9061.1|9060.2|9062.3|9061.2|9059.4|9058.3|437
1607451900000|2020-12-08 18:25:00|9061.4|9059.9|9059|9057.5|9061.5|9060|9058.8|9057.5|486
1607452200000|2020-12-08 18:30:00|9058.9|9057.4|9060.2|9058.7|9060.7|9059.3|9058.2|9057.1|310
1607452500000|2020-12-08 18:35:00|9060.3|9058.8|9060.3|9059.4|9062.7|9061.5|9060|9058.5|440
1607452800000|2020-12-08 18:40:00|9060.4|9059.5|9060.7|9059.2|9062.3|9060.8|9060.2|9059|340
1607453100000|2020-12-08 18:45:00|9060.6|9059.1|9059.6|9058.7|9060.7|9059.3|9056.2|9055.3|364
1607453400000|2020-12-08 18:50:00|9059.7|9058.8|9057.6|9056.7|9062.7|9061.5|9057.3|9056.3|426
1607453700000|2020-12-08 18:55:00|9057.7|9056.8|9056.3|9055.4|9058.4|9057.5|9054.7|9053.7|370
1607454000000|2020-12-08 19:00:00|9056.4|9055.5|9057.4|9056.5|9057.7|9056.8|9054.1|9053.2|434
1607454300000|2020-12-08 19:05:00|9057.6|9056.7|9056.4|9055.5|9057.6|9056.7|9055.8|9054.6|299
1607454600000|2020-12-08 19:10:00|9056.6|9055.7|9057.3|9055.8|9057.8|9056.9|9056.1|9055.2|269
1607454900000|2020-12-08 19:15:00|9057.2|9055.7|9056.7|9055.8|9058.4|9057.5|9054.9|9054|348
1607455200000|2020-12-08 19:20:00|9056.6|9055.7|9057.6|9056.7|9058.9|9057.7|9055.7|9054.8|292
1607455500000|2020-12-08 19:25:00|9058.1|9056.6|9058.9|9058|9059.1|9058.2|9057.1|9056.2|270
1607455800000|2020-12-08 19:30:00|9059.2|9058.3|9058.4|9057.5|9059.3|9058.4|9057.5|9056.6|363
1607456100000|2020-12-08 19:35:00|9058.3|9057.4|9059.2|9058.3|9059.8|9058.9|9056.9|9056|341
1607456400000|2020-12-08 19:40:00|9059.1|9058.2|9059.4|9057.9|9060.1|9059.2|9058.4|9057.2|287
1607456700000|2020-12-08 19:45:00|9059.6|9058.1|9061.4|9060.5|9061.7|9060.6|9058.7|9057.8|361
1607457000000|2020-12-08 19:50:00|9061.3|9060.4|9060.8|9059.9|9063.7|9062.4|9059.7|9058.6|488
1607457300000|2020-12-08 19:55:00|9060.7|9059.8|9064.8|9063.9|9065.2|9064.3|9060|9059.1|492
1607457600000|2020-12-08 20:00:00|9065|9064.1|9062.7|9061.8|9065.2|9064.3|9061.1|9060.2|380
1607457900000|2020-12-08 20:05:00|9062.8|9061.9|9065|9064.1|9067.3|9066|9062.6|9061.7|356
1607458200000|2020-12-08 20:10:00|9064.9|9064|9066.6|9065.7|9067.7|9066.3|9064.3|9063.4|355
1607458500000|2020-12-08 20:15:00|9066.5|9065.6|9069.2|9068.3|9069.4|9068.3|9066.4|9065.3|285
1607458800000|2020-12-08 20:20:00|9069.1|9068.2|9070.2|9068.7|9072|9070.9|9068.4|9067.5|321
1607459100000|2020-12-08 20:25:00|9069.9|9069|9067.7|9066.8|9070.1|9069.1|9066.3|9065.4|373
1607459400000|2020-12-08 20:30:00|9067.8|9066.9|9067.9|9067|9068|9067.1|9066.3|9065.3|217
1607459700000|2020-12-08 20:35:00|9068|9067.1|9068.2|9067.3|9069.1|9068.2|9065.6|9064.5|402
1607460000000|2020-12-08 20:40:00|9068.3|9067.4|9067|9066.1|9069.3|9068.4|9066.8|9065.8|383
1607460300000|2020-12-08 20:45:00|9066.9|9066|9065.8|9064.9|9067.7|9066.8|9065.5|9064.6|295
1607460600000|2020-12-08 20:50:00|9066.2|9065.3|9065.5|9064.6|9066.3|9065.4|9064.9|9063.7|306
1607460900000|2020-12-08 20:55:00|9065.4|9064.5|9064.9|9063.4|9066.1|9065|9063.9|9062.9|402
1607461200000|2020-12-08 21:00:00|9065.1|9063.6|9068|9066.5|9068.1|9066.6|9064.2|9062.7|369
1607461500000|2020-12-08 21:05:00|9067.9|9066.4|9068.2|9066.7|9069|9067.5|9066.3|9064.8|228
1607461800000|2020-12-08 21:10:00|9068.1|9066.6|9070.2|9068.7|9071.7|9070.2|9067.5|9066|234
1607462100000|2020-12-08 21:15:00|9070.1|9068.6|9068|9066.5|9070.7|9069.2|9067.2|9065.7|219
1607462400000|2020-12-08 21:20:00|9067.9|9066.4|9070.1|9068.6|9071|9069.7|9067.9|9066.4|239
1607462700000|2020-12-08 21:25:00|9070|9068.5|9067.5|9066|9070.1|9068.6|9066.9|9065.4|316
1607463000000|2020-12-08 21:30:00|9067.7|9066.2|9067.6|9066.1|9068.2|9066.8|9067.4|9065.9|194
1607463300000|2020-12-08 21:35:00|9067.4|9066.5|9065|9063.5|9068|9066.5|9064.6|9063.3|195
1607463600000|2020-12-08 21:40:00|9065.1|9063.6|9066.4|9064.9|9066.5|9065|9063.9|9062.6|232
1607463900000|2020-12-08 21:45:00|9066.3|9064.8|9066.6|9065.1|9067|9065.5|9065.2|9064|260
1607464200000|2020-12-08 21:50:00|9066.3|9064.8|9066.6|9063.7|9067.5|9065.2|9065.1|9063.1|540
1607464500000|2020-12-08 21:55:00|9066.7|9063.8|9066.7|9058.3|9067.7|9064.7|9061.5|9055.3|610
1607464800000|2020-12-08 22:00:00|9068.4|9056.4|9067.3|9057|9069.2|9061|9063.4|9055.2|104
1607465100000|2020-12-08 22:05:00|9068.4|9056.4|9064.7|9059.5|9069|9059.9|9064.7|9054.5|157
1607465400000|2020-12-08 22:10:00|9065|9059.2|9064.9|9055.5|9068.6|9060.1|9062.8|9053.4|235
1607465700000|2020-12-08 22:15:00|9065|9057.5|9064.6|9052.6|9071.5|9059.5|9063|9052|352
1607466000000|2020-12-08 22:20:00|9064.9|9052.9|9067.3|9055.3|9068.5|9056.5|9062.1|9050.9|369
1607466300000|2020-12-08 22:25:00|9067.4|9055.4|9070|9058.3|9071.2|9059.2|9062.7|9052.9|275
1607466600000|2020-12-08 22:30:00|9069.9|9058.2|9063.3|9055.7|9070.3|9059|9062.8|9055|338
1607466900000|2020-12-08 22:35:00|9063.6|9055.5|9064.5|9056.7|9066.2|9060.7|9061.9|9054.4|315
1607467200000|2020-12-08 22:40:00|9064.4|9057|9065.5|9057.6|9065.8|9058.6|9063|9055.1|268
1607467500000|2020-12-08 22:45:00|9065.6|9058.1|9065.2|9059.6|9066.4|9060.1|9062.4|9056.3|448
1607467800000|2020-12-08 22:50:00|9065|9059.7|9064.5|9058.6|9066.5|9060.4|9063.5|9056.8|551
1607468100000|2020-12-08 22:55:00|9064.6|9058.8|9065.5|9057.5|9065.7|9060|9062|9056.4|638
1607468400000|2020-12-08 23:00:00|9065.3|9057.6|9061.9|9059|9065.3|9061.6|9061.2|9056.8|782
1607468700000|2020-12-08 23:05:00|9062|9058.9|9059.9|9058.4|9062|9059.5|9057.2|9055.3|463
1607469000000|2020-12-08 23:10:00|9060|9058.5|9061|9059.5|9061.6|9059.5|9059.1|9057.4|195
1607469300000|2020-12-08 23:15:00|9060.9|9059.4|9060.7|9059.2|9061.1|9059.6|9060.3|9058.8|212
1607469600000|2020-12-08 23:20:00|9060.6|9059.1|9052.4|9050.9|9060.7|9059.2|9049.3|9047.4|396
1607469900000|2020-12-08 23:25:00|9052.3|9050.8|9055.3|9053.8|9055.5|9054|9051.1|9049.6|363
1607470200000|2020-12-08 23:30:00|9055.2|9053.7|9057.2|9055.7|9057.5|9056|9054.6|9053.1|598
1607470500000|2020-12-08 23:35:00|9057.1|9055.6|9058.1|9056.6|9059.2|9057.7|9057.1|9055.6|380
1607470800000|2020-12-08 23:40:00|9058.2|9056.7|9059.6|9058.1|9059.6|9058.1|9058|9056.5|173
1607471100000|2020-12-08 23:45:00|9059.7|9058.2|9059.1|9057.6|9059.9|9058.4|9058.8|9057.3|155
1607471400000|2020-12-08 23:50:00|9059.2|9057.7|9060.1|9058.6|9060.1|9058.6|9058.8|9057.3|167
1607471700000|2020-12-08 23:55:00|9060|9058.5|9061.5|9060|9061.5|9060|9059.9|9058.4|209
1607472000000|2020-12-09 00:00:00|9061.4|9059.9|9060.5|9059|9063|9061.5|9059.7|9058.2|297
1607472300000|2020-12-09 00:05:00|9060.6|9059.1|9059.5|9058|9060.8|9059.3|9059|9057.7|281
1607472600000|2020-12-09 00:10:00|9059.4|9057.9|9061.5|9060|9061.6|9060.1|9059.1|9057.6|262
1607472900000|2020-12-09 00:15:00|9061.6|9060.1|9060.8|9059.3|9061.8|9060.5|9059.8|9058.4|302
1607473200000|2020-12-09 00:20:00|9060.7|9059.2|9060.3|9059.4|9062.2|9060.7|9060.3|9059.1|240
1607473500000|2020-12-09 00:25:00|9060.6|9059.1|9059.5|9058|9060.7|9059.3|9059.1|9057.6|340
1607473800000|2020-12-09 00:30:00|9059.4|9057.9|9058.7|9057.2|9059.5|9058.3|9057.9|9056.5|275
1607474100000|2020-12-09 00:35:00|9058.8|9057.3|9059.3|9057.8|9060.2|9058.7|9058.6|9057.2|263
1607474400000|2020-12-09 00:40:00|9059.4|9057.9|9058.9|9057.4|9059.8|9058.3|9057.7|9056.2|240
1607474700000|2020-12-09 00:45:00|9058.8|9057.3|9058.3|9056.8|9059|9057.8|9057.7|9056.2|246
1607475000000|2020-12-09 00:50:00|9058.4|9056.9|9057.4|9055.9|9058.5|9057|9056.7|9055.2|311
1607475300000|2020-12-09 00:55:00|9057.2|9055.7|9056.9|9055.4|9058|9056.5|9056.4|9054.9|378
1607475600000|2020-12-09 01:00:00|9057|9055.5|9056.3|9054.8|9057.6|9056.6|9055.7|9054.2|354
1607475900000|2020-12-09 01:05:00|9056.2|9054.7|9057.5|9056|9059.2|9057.7|9056.2|9054.7|445
1607476200000|2020-12-09 01:10:00|9057.4|9055.9|9058.7|9057.2|9058.8|9057.6|9057.2|9055.7|258
1607476500000|2020-12-09 01:15:00|9058.8|9057.3|9059.5|9058|9059.7|9058.2|9058.1|9056.6|320
1607476800000|2020-12-09 01:20:00|9059.6|9058.1|9060.2|9058.7|9060.9|9059.4|9059.3|9058|206
1607477100000|2020-12-09 01:25:00|9060.3|9058.8|9060.1|9059.2|9061.1|9059.6|9059.5|9058|178
1607477400000|2020-12-09 01:30:00|9060.2|9059.3|9060.3|9058.8|9060.8|9059.3|9059.5|9058|258
1607477700000|2020-12-09 01:35:00|9060.2|9058.7|9060.2|9058.7|9060.6|9059.1|9059.3|9057.8|266
1607478000000|2020-12-09 01:40:00|9060.3|9058.8|9059.7|9058.8|9060.8|9059.3|9059.3|9058.1|298
1607478300000|2020-12-09 01:45:00|9059.8|9058.9|9060.9|9059.4|9061.1|9059.9|9059.6|9058.5|233
1607478600000|2020-12-09 01:50:00|9061|9059.5|9060.7|9059.2|9061.3|9059.9|9060.2|9058.7|244
1607478900000|2020-12-09 01:55:00|9060.6|9059.1|9060.3|9058.8|9061.8|9060.3|9060.2|9058.7|283
1607479200000|2020-12-09 02:00:00|9060.2|9058.7|9061.4|9059.9|9062.2|9061.1|9059.9|9058.6|281
1607479500000|2020-12-09 02:05:00|9061.5|9060|9063.2|9061.7|9063.7|9062.4|9060.8|9059.6|339
1607479800000|2020-12-09 02:10:00|9063.1|9061.6|9064.5|9063|9064.7|9063.2|9063|9061.6|213
1607480100000|2020-12-09 02:15:00|9064.8|9063.3|9063.6|9062.1|9065.2|9064|9063.5|9062|216
1607480400000|2020-12-09 02:20:00|9063.7|9062.2|9063.8|9062.9|9064.4|9063.1|9062.8|9061.5|228
1607480700000|2020-12-09 02:25:00|9063.6|9062.7|9063.6|9062.1|9064.1|9062.8|9062.9|9061.5|151
1607481000000|2020-12-09 02:30:00|9063.5|9062|9064.9|9064|9065.4|9064.1|9062.9|9061.7|282
1607481300000|2020-12-09 02:35:00|9065|9064.1|9064.9|9064|9065.5|9064.3|9064|9062.9|282
1607481600000|2020-12-09 02:40:00|9065.4|9063.9|9064.8|9063.3|9065.6|9064.3|9064.2|9062.7|340
1607481900000|2020-12-09 02:45:00|9064.9|9063.4|9065.2|9064.3|9066.4|9065|9064.3|9062.9|350
1607482200000|2020-12-09 02:50:00|9065|9064.1|9062.9|9062|9065.5|9064.2|9062.8|9061.5|360
1607482500000|2020-12-09 02:55:00|9063.2|9061.7|9062.6|9061.1|9064.2|9062.8|9062|9060.8|260
1607482800000|2020-12-09 03:00:00|9062.5|9061|9061.9|9060.4|9062.8|9061.5|9060.8|9059.4|232
1607483100000|2020-12-09 03:05:00|9062.1|9060.6|9062.6|9061.1|9063.9|9062.7|9061.5|9060.1|246
1607483400000|2020-12-09 03:10:00|9062.7|9061.2|9063.1|9061.6|9063.4|9061.9|9061.9|9060.6|219
1607483700000|2020-12-09 03:15:00|9063|9061.5|9061.7|9060.2|9063.2|9061.7|9061.1|9059.7|187
1607484000000|2020-12-09 03:20:00|9061.8|9060.3|9062.3|9060.8|9063|9061.5|9061.5|9060|312
1607484300000|2020-12-09 03:25:00|9062.2|9060.7|9061.6|9060.1|9062.6|9061.1|9061|9059.9|137
1607484600000|2020-12-09 03:30:00|9061.7|9060.2|9061.9|9060.4|9061.9|9060.4|9061|9059.5|243
1607484900000|2020-12-09 03:35:00|9061.5|9060.6|9062.5|9061.6|9062.8|9061.8|9061.5|9060.4|179
1607485200000|2020-12-09 03:40:00|9062.4|9061.5|9063.6|9062.7|9063.9|9062.8|9062.3|9061|203
1607485500000|2020-12-09 03:45:00|9063.7|9062.8|9063.1|9062.2|9063.9|9062.8|9063|9061.6|164
1607485800000|2020-12-09 03:50:00|9063.2|9062.3|9063.3|9061.8|9063.9|9062.8|9062.8|9061.3|148
1607486100000|2020-12-09 03:55:00|9063.2|9061.7|9063.7|9062.2|9064|9062.6|9062.9|9061.4|180
1607486400000|2020-12-09 04:00:00|9063.8|9062.3|9063.8|9062.3|9064.1|9063|9062.4|9061.3|232
1607486700000|2020-12-09 04:05:00|9063.7|9062.2|9064.3|9062.8|9064.8|9063.5|9063.1|9061.6|246
1607487000000|2020-12-09 04:10:00|9064.1|9062.6|9064.7|9063.2|9065.1|9063.6|9063.7|9062.2|277
1607487300000|2020-12-09 04:15:00|9064.8|9063.3|9065.8|9064.3|9066.4|9064.9|9064.6|9063.1|250
1607487600000|2020-12-09 04:20:00|9065.9|9064.4|9065.4|9063.9|9066.3|9064.8|9065.2|9063.7|268
1607487900000|2020-12-09 04:25:00|9065.3|9063.8|9065.3|9063.8|9066.1|9064.6|9065.1|9063.6|165
1607488200000|2020-12-09 04:30:00|9065.2|9063.7|9065.7|9064.2|9066.2|9065|9064.5|9063.2|274
1607488500000|2020-12-09 04:35:00|9065.6|9064.1|9065.7|9064.2|9066|9064.5|9065.3|9063.9|185
1607488800000|2020-12-09 04:40:00|9065.6|9064.1|9065|9063.5|9066.2|9064.7|9064.5|9063|267
1607489100000|2020-12-09 04:45:00|9064.9|9063.4|9065.2|9064.3|9065.7|9064.4|9064.7|9063.3|161
1607489400000|2020-12-09 04:50:00|9065.3|9064.4|9066.6|9065.1|9066.6|9065.4|9064.9|9063.6|161
1607489700000|2020-12-09 04:55:00|9066.7|9065.2|9066.9|9065.4|9067|9065.6|9065.6|9064.3|181
1607490000000|2020-12-09 05:00:00|9067|9065.5|9065.6|9064.1|9067|9065.7|9065.1|9063.9|176
1607490300000|2020-12-09 05:05:00|9065.5|9064|9065.9|9064.4|9066.1|9064.9|9065.2|9063.7|207
1607490600000|2020-12-09 05:10:00|9065.8|9064.3|9065.9|9064.4|9066.2|9065|9065.5|9064.1|189
1607490900000|2020-12-09 05:15:00|9065.8|9064.3|9066|9064.5|9066.1|9065|9065.4|9064|112
1607491200000|2020-12-09 05:20:00|9066.1|9064.6|9065.9|9064.4|9066.1|9064.9|9065.1|9063.7|148
1607491500000|2020-12-09 05:25:00|9066|9064.5|9067.9|9066.4|9068.6|9067.4|9065.6|9064.4|195
1607491800000|2020-12-09 05:30:00|9067.4|9066.5|9067.1|9065.6|9067.9|9066.6|9066.3|9065|290
1607492100000|2020-12-09 05:35:00|9067.2|9065.7|9067.2|9065.7|9067.4|9066.4|9066.2|9064.9|223
1607492400000|2020-12-09 05:40:00|9067.1|9065.6|9067.6|9066.7|9067.9|9066.7|9066.6|9065.4|163
1607492700000|2020-12-09 05:45:00|9067.7|9066.8|9068.5|9067|9068.6|9067.3|9067.6|9066.4|176
1607493000000|2020-12-09 05:50:00|9068.4|9066.9|9067.6|9066.1|9068.9|9067.4|9067.4|9065.9|223
1607493300000|2020-12-09 05:55:00|9067.5|9066|9069.9|9068.4|9070|9068.5|9067.5|9066|314
1607493600000|2020-12-09 06:00:00|9069.8|9068.3|9067.6|9066.1|9070|9068.7|9066.7|9065.3|379
1607493900000|2020-12-09 06:05:00|9067.7|9066.2|9068.2|9066.7|9070|9068.5|9067.4|9066.1|451
1607494200000|2020-12-09 06:10:00|9068.1|9066.6|9067.7|9066.2|9068.6|9067.4|9066.7|9065.2|378
1607494500000|2020-12-09 06:15:00|9067.8|9066.3|9066.4|9064.9|9068|9066.5|9063.9|9062.4|320
1607494800000|2020-12-09 06:20:00|9066.2|9064.7|9068.3|9066.8|9071.9|9070.4|9066|9064.5|477
1607495100000|2020-12-09 06:25:00|9068.4|9066.9|9068.9|9067.4|9069.2|9068.1|9067.7|9066.2|301
1607495400000|2020-12-09 06:30:00|9068.8|9067.3|9069.9|9068.4|9070.1|9068.9|9068.2|9066.7|312
1607495700000|2020-12-09 06:35:00|9069.8|9068.3|9067.9|9066.4|9069.8|9068.5|9067.5|9066.2|282
1607496000000|2020-12-09 06:40:00|9067.7|9066.8|9070.4|9068.9|9070.5|9069.2|9066.9|9065.5|429
1607496300000|2020-12-09 06:45:00|9070.3|9068.8|9069.2|9067.7|9071.4|9069.9|9067.7|9066.6|292
1607496600000|2020-12-09 06:50:00|9069.3|9067.8|9070.3|9068.8|9070.9|9069.4|9068.5|9067|372
1607496900000|2020-12-09 06:55:00|9070.2|9068.7|9070|9068.5|9070.8|9069.7|9069.2|9068|348
1607497200000|2020-12-09 07:00:00|9069.6|9068.1|9068.4|9067.5|9069.7|9068.4|9068|9066.5|364
1607497500000|2020-12-09 07:05:00|9068.5|9067.6|9067.4|9066.5|9069.5|9068.6|9067.3|9066.1|450
1607497800000|2020-12-09 07:10:00|9067.8|9066.9|9072.7|9071.2|9073.7|9072.6|9067.6|9066.5|539
1607498100000|2020-12-09 07:15:00|9072.6|9071.1|9072.6|9071.7|9073.9|9072.8|9071|9069.8|390
1607498400000|2020-12-09 07:20:00|9072.5|9071.6|9077.5|9076|9079.5|9078|9071.1|9069.9|435
1607498700000|2020-12-09 07:25:00|9077.3|9075.8|9078.1|9076.6|9081.5|9080.1|9075.8|9074.3|460
1607499000000|2020-12-09 07:30:00|9078|9076.5|9077.3|9076.4|9079.5|9078.2|9077|9076|350
1607499300000|2020-12-09 07:35:00|9077.4|9076.5|9073.4|9071.9|9077.4|9076.5|9072.5|9071|363
1607499600000|2020-12-09 07:40:00|9073.3|9071.8|9072.7|9071.2|9073.9|9072.7|9068.9|9067.5|499
1607499900000|2020-12-09 07:45:00|9072.8|9071.3|9066.1|9064.6|9073.1|9071.6|9064.7|9063.2|513
1607500200000|2020-12-09 07:50:00|9066.2|9064.7|9068.3|9066.8|9069.1|9068.1|9065.7|9064.3|439
1607500500000|2020-12-09 07:55:00|9068.4|9066.9|9066.6|9065.1|9068.5|9067.3|9065|9063.5|489
1607500800000|2020-12-09 08:00:00|9066.7|9065.2|9061.6|9060.7|9067.3|9065.8|9061.5|9060.2|846
1607501100000|2020-12-09 08:05:00|9061.9|9061|9061.3|9060.4|9062.9|9061.9|9060.8|9059.9|473
1607501400000|2020-12-09 08:10:00|9061.2|9060.3|9054.7|9053.2|9062.9|9062|9052.3|9050.8|690
1607501700000|2020-12-09 08:15:00|9054.5|9053|9043.8|9042.3|9054.5|9053|9042.9|9041.7|1085
1607502000000|2020-12-09 08:20:00|9043.7|9042.2|9043.2|9041.7|9046.2|9044.7|9042.2|9040.7|811
1607502300000|2020-12-09 08:25:00|9042.9|9042|9041.5|9040|9044|9042.5|9040.4|9039|717
1607502600000|2020-12-09 08:30:00|9041.6|9040.1|9046.1|9044.6|9046.7|9045.5|9040.2|9039|689
1607502900000|2020-12-09 08:35:00|9045.7|9044.8|9043.8|9042.3|9048.3|9047.1|9042.9|9041.4|657
1607503200000|2020-12-09 08:40:00|9043.9|9042.4|9045.6|9044.1|9046.5|9045.2|9040.4|9039.1|757
1607503500000|2020-12-09 08:45:00|9045.7|9044.2|9043.1|9042.2|9045.7|9044.2|9041.7|9040.7|730
1607503800000|2020-12-09 08:50:00|9043.2|9042.3|9036.7|9035.2|9044.1|9043.2|9035.6|9034.1|658
1607504100000|2020-12-09 08:55:00|9036.6|9035.1|9039|9037.5|9040.9|9039.4|9035.5|9034.2|862
1607504400000|2020-12-09 09:00:00|9039.2|9037.7|9037.4|9035.9|9041.5|9040.2|9037.1|9035.6|702
1607504700000|2020-12-09 09:05:00|9037.5|9036|9035.4|9033.9|9039.7|9038.2|9034.4|9033|702
1607505000000|2020-12-09 09:10:00|9035.3|9033.8|9028.7|9027.2|9037.2|9036|9028.4|9026.9|735
1607505300000|2020-12-09 09:15:00|9028.8|9027.3|9026.7|9025.2|9031.9|9030.4|9026.6|9025.1|615
1607505600000|2020-12-09 09:20:00|9026.6|9025.1|9024.9|9024|9030.8|9029.3|9024.8|9023.5|620
1607505900000|2020-12-09 09:25:00|9025|9024.1|9028.6|9027.7|9032.3|9031.2|9023.9|9022.6|661
1607506200000|2020-12-09 09:30:00|9029|9027.5|9025|9024.1|9029.6|9028.4|9024.4|9023.2|570
1607506500000|2020-12-09 09:35:00|9024.9|9024|9023.6|9022.1|9027.3|9025.9|9022.5|9021.6|626
1607506800000|2020-12-09 09:40:00|9023.7|9022.2|9017|9016.1|9023.7|9022.2|9014.1|9013.2|749
1607507100000|2020-12-09 09:45:00|9016.9|9016|9018.4|9016.9|9019.6|9018.3|9016.2|9015|548
1607507400000|2020-12-09 09:50:00|9018.5|9017|9016.9|9016|9021.3|9020.2|9016.2|9014.9|616
1607507700000|2020-12-09 09:55:00|9016.8|9015.9|9018.3|9016.8|9020.1|9019.2|9015.5|9014.4|752
1607508000000|2020-12-09 10:00:00|9018.4|9016.9|9015.7|9014.8|9019.2|9018.2|9015.6|9014.7|715
1607508300000|2020-12-09 10:05:00|9015.6|9014.7|9013.7|9012.8|9017|9016|9012.2|9010.9|625
1607508600000|2020-12-09 10:10:00|9013.8|9012.9|9014.6|9013.7|9016.1|9014.7|9010.9|9009.7|756
1607508900000|2020-12-09 10:15:00|9014.5|9013.6|9015.1|9013.6|9018.8|9017.3|9011.2|9009.9|901
1607509200000|2020-12-09 10:20:00|9014.8|9013.9|9017.9|9016.4|9018.5|9017.6|9012.9|9011.8|965
1607509500000|2020-12-09 10:25:00|9018|9016.5|9019.4|9017.9|9022.6|9021.4|9017.4|9015.9|719
1607509800000|2020-12-09 10:30:00|9019.3|9017.8|9014.2|9013.3|9020|9019.1|9013.6|9012.7|711
1607510100000|2020-12-09 10:35:00|9014.1|9013.2|9014.4|9013.5|9016.3|9014.9|9013.5|9012.4|720
1607510400000|2020-12-09 10:40:00|9014.3|9013.4|9015.2|9013.7|9015.9|9014.5|9010.6|9009.4|586
1607510700000|2020-12-09 10:45:00|9015.1|9013.6|9010.4|9008.9|9017.5|9016.5|9010.3|9008.8|605
1607511000000|2020-12-09 10:50:00|9010.5|9009|9012.3|9011.4|9013|9011.9|9009.7|9008.2|639
1607511300000|2020-12-09 10:55:00|9012.6|9011.1|9011.3|9010.4|9012.6|9011.3|9007.8|9006.4|652
1607511600000|2020-12-09 11:00:00|9011.2|9010.3|9012.3|9010.8|9013.6|9012.6|9006.6|9005.1|740
1607511900000|2020-12-09 11:05:00|9012.1|9010.6|9010.8|9009.9|9014|9012.7|9008.2|9006.7|656
1607512200000|2020-12-09 11:10:00|9010.7|9009.8|9012.8|9011.3|9013.6|9012.2|9008.5|9007.6|681
1607512500000|2020-12-09 11:15:00|9012.9|9011.4|9010.2|9008.7|9013.3|9012.4|9007.6|9006.3|658
1607512800000|2020-12-09 11:20:00|9010|9008.5|9012.8|9011.9|9013.1|9012.1|9008|9006.5|621
1607513100000|2020-12-09 11:25:00|9012.7|9011.8|9012|9010.5|9014.5|9013.6|9010.2|9009.3|622
1607513400000|2020-12-09 11:30:00|9011.9|9010.4|9012.7|9011.8|9017|9015.5|9011.7|9010.2|674
1607513700000|2020-12-09 11:35:00|9012.6|9011.7|9008.8|9007.9|9012.6|9011.7|9007.5|9006.2|639
1607514000000|2020-12-09 11:40:00|9008.7|9007.8|9008.3|9007.4|9010.1|9009.1|9006|9005.1|733
1607514300000|2020-12-09 11:45:00|9008.4|9007.5|9008.5|9007.6|9010|9008.5|9005.6|9004.7|521
1607514600000|2020-12-09 11:50:00|9008.4|9007.5|9004.3|9002.8|9009.6|9008.2|9003.4|9002.1|455
1607514900000|2020-12-09 11:55:00|9004.4|9002.9|9002.7|9001.2|9005.2|9004|8999.3|8997.8|589
1607515200000|2020-12-09 12:00:00|9002.6|9001.1|9003.6|9002.7|9004|9003.1|8999.1|8998|668
1607515500000|2020-12-09 12:05:00|9003.7|9002.8|9006.6|9005.7|9007.3|9006.1|9002.7|9001.8|564
1607515800000|2020-12-09 12:10:00|9006.8|9005.9|9007.3|9005.8|9008.9|9007.6|9005.8|9004.7|551
1607516100000|2020-12-09 12:15:00|9007.4|9005.9|9001.2|9000.3|9007.7|9006.5|9001.2|9000.3|452
1607516400000|2020-12-09 12:20:00|9001.1|9000.2|9000|8999.1|9003.4|9002.1|8998.9|8998|752
1607516700000|2020-12-09 12:25:00|8999.9|8999|9002.3|9000.8|9002.9|9001.9|8999.3|8998|610
1607517000000|2020-12-09 12:30:00|9002.2|9000.7|9002.7|9001.8|9004.5|9003.5|8999.7|8998.5|649
1607517300000|2020-12-09 12:35:00|9002.6|9001.7|9009.7|9008.2|9010.1|9008.6|9001.9|9000.6|615
1607517600000|2020-12-09 12:40:00|9009.6|9008.1|9008.1|9006.6|9010.4|9009.1|9005|9004.1|533
1607517900000|2020-12-09 12:45:00|9008|9006.5|9004|9003.1|9008.2|9007.1|9002.7|9001.7|513
1607518200000|2020-12-09 12:50:00|9004.1|9003.2|8998.8|8997.9|9006.3|9005.2|8998.5|8997.3|542
1607518500000|2020-12-09 12:55:00|8998.9|8998|9003|9001.5|9003.3|9001.8|8996.8|8995.6|631
1607518800000|2020-12-09 13:00:00|9002.8|9001.3|8999.9|8998.4|9002.8|9001.3|8997.1|8996|624
1607519100000|2020-12-09 13:05:00|8999.6|8998.1|9001.2|9000.3|9003.5|9002|8998|8996.7|641
1607519400000|2020-12-09 13:10:00|9001|9000.1|9001.8|9000.3|9001.8|9000.6|8998.4|8997.5|608
1607519700000|2020-12-09 13:15:00|9001.4|8999.9|8997.7|8996.2|9001.9|9000.9|8995.2|8994|523
1607520000000|2020-12-09 13:20:00|8997.9|8996.4|8985.2|8983.7|8997.9|8997|8984|8982.5|717
1607520300000|2020-12-09 13:25:00|8985|8983.5|8987.6|8986.1|8989.8|8988.5|8984.7|8983.2|631
1607520600000|2020-12-09 13:30:00|8987.3|8986.4|8993.8|8992.3|8995.8|8994.4|8987.2|8986.1|653
1607520900000|2020-12-09 13:35:00|8993.7|8992.2|8997|8996.1|8997.6|8996.3|8991.9|8990.8|629
1607521200000|2020-12-09 13:40:00|8997.1|8996.2|8999.2|8997.7|9001.7|9000.5|8996.7|8995.4|659
1607521500000|2020-12-09 13:45:00|8999.1|8997.6|8998.7|8997.8|9000|8998.7|8995.7|8994.7|592
1607521800000|2020-12-09 13:50:00|8998.8|8997.9|9001.4|9000.5|9002|9000.6|8992|8990.5|639
1607522100000|2020-12-09 13:55:00|9001.5|9000.6|9005.5|9004|9006.7|9005.6|9000.6|8999.5|656
1607522400000|2020-12-09 14:00:00|9005.4|9003.9|9011.7|9010.2|9011.9|9010.4|9004.9|9003.4|668
1607522700000|2020-12-09 14:05:00|9011.8|9010.3|9011.3|9009.8|9019.3|9018.2|9010.7|9009.2|813
1607523000000|2020-12-09 14:10:00|9011.4|9009.9|9019|9017.5|9019|9017.5|9009.4|9008.1|759
1607523300000|2020-12-09 14:15:00|9018.9|9017.4|9026.7|9025.2|9026.8|9025.4|9017.8|9016.5|982
1607523600000|2020-12-09 14:20:00|9026.6|9025.1|9017.3|9015.8|9027|9025.5|9016.8|9015.7|912
1607523900000|2020-12-09 14:25:00|9017.4|9015.9|9023.3|9021.8|9024.1|9022.8|9016.3|9015.2|786
1607524200000|2020-12-09 14:30:00|9023.4|9021.9|9022.6|9021.1|9024.9|9023.7|9018.6|9017.1|708
1607524500000|2020-12-09 14:35:00|9022.5|9021|9018.9|9018|9022.9|9021.7|9018.1|9017.1|653
1607524800000|2020-12-09 14:40:00|9018.8|9017.9|9015|9013.5|9019.3|9018.3|9013.2|9011.8|670
1607525100000|2020-12-09 14:45:00|9014.7|9013.2|9010.9|9010|9017.1|9015.7|9009.8|9008.3|726
1607525400000|2020-12-09 14:50:00|9011.1|9009.6|9014.2|9012.7|9015.5|9014|9005.1|9003.7|874
1607525700000|2020-12-09 14:55:00|9014.1|9012.6|9013.7|9012.2|9015|9013.7|9012.6|9011.1|700
1607526000000|2020-12-09 15:00:00|9013.6|9012.1|9018.1|9016.6|9023|9021.5|9012.4|9011|829
1607526300000|2020-12-09 15:05:00|9018.2|9016.7|9017.9|9016.4|9022|9020.7|9017.1|9015.9|874
1607526600000|2020-12-09 15:10:00|9017.8|9016.3|9015.2|9014.3|9022.5|9021.5|9013.3|9011.8|1076
1607526900000|2020-12-09 15:15:00|9015.3|9014.4|9012.3|9010.8|9017.4|9016.2|9008.5|9007.1|707
1607527200000|2020-12-09 15:20:00|9012.4|9010.9|9011.1|9009.6|9012.5|9011.3|9008.3|9007.2|619
1607527500000|2020-12-09 15:25:00|9011|9009.5|9013|9011.5|9013.8|9012.6|9007.2|9006.3|599
1607527800000|2020-12-09 15:30:00|9013.1|9011.6|9014.2|9012.7|9023|9018.1|9009.8|9008.3|981
1607528100000|2020-12-09 15:35:00|9014.1|9012.6|9014.8|9013.3|9017.1|9016|9013.8|9012.3|838
1607528400000|2020-12-09 15:40:00|9014.7|9013.2|9017.8|9016.3|9018|9016.7|9012.3|9011.4|850
1607528700000|2020-12-09 15:45:00|9017.9|9016.4|9020|9018.5|9022.4|9021.1|9017.4|9015.9|971
1607529000000|2020-12-09 15:50:00|9020.1|9018.6|9015.1|9013.6|9024.2|9022.7|9015.1|9013.6|924
1607529300000|2020-12-09 15:55:00|9015.2|9013.7|9020|9019.1|9020.7|9019.7|9013|9011.9|922
1607529600000|2020-12-09 16:00:00|9019.9|9019|9022.9|9021.4|9025.1|9024.2|9018.5|9017.6|924
1607529900000|2020-12-09 16:05:00|9023|9021.5|9029.5|9028.6|9030.5|9029.2|9022.5|9021.4|832
1607530200000|2020-12-09 16:10:00|9029.9|9029|9029.5|9028|9033.8|9032.9|9027.6|9026.4|769
1607530500000|2020-12-09 16:15:00|9029.6|9028.1|9026.6|9025.1|9030.3|9029.2|9025.3|9024|745
1607530800000|2020-12-09 16:20:00|9026.7|9025.2|9029.2|9028.3|9031.8|9030.9|9026.4|9025.2|825
1607531100000|2020-12-09 16:25:00|9029.1|9028.2|9027.7|9026.8|9033.6|9032.7|9027.6|9026.7|721
1607531400000|2020-12-09 16:30:00|9027.8|9026.9|9027.1|9026.2|9029.1|9028.1|9025.3|9024.4|735
1607531700000|2020-12-09 16:35:00|9027.2|9026.3|9025.2|9024.3|9029.5|9028.6|9023.7|9022.4|723
1607532000000|2020-12-09 16:40:00|9025.3|9024.4|9017.3|9016.4|9026.8|9025.5|9017.1|9016.2|739
1607532300000|2020-12-09 16:45:00|9017.4|9016.5|9021.7|9020.8|9022.6|9021.7|9016.8|9015.9|610
1607532600000|2020-12-09 16:50:00|9021.6|9020.7|9024|9023.1|9024.2|9023.3|9019.9|9019|622
1607532900000|2020-12-09 16:55:00|9023.7|9022.8|9021.7|9020.2|9026.3|9025.2|9020.2|9019.3|793
1607533200000|2020-12-09 17:00:00|9021.8|9020.3|9025.8|9024.9|9026.3|9025.4|9020.7|9019.5|769
1607533500000|2020-12-09 17:05:00|9025.7|9024.8|9021.2|9020.3|9026|9025.1|9020.2|9019.3|716
1607533800000|2020-12-09 17:10:00|9021.3|9020.4|9022.8|9021.9|9023.9|9023|9017.9|9016.4|843
1607534100000|2020-12-09 17:15:00|9022.9|9022|9024.8|9023.9|9027.1|9025.9|9022.7|9021.5|734
1607534400000|2020-12-09 17:20:00|9024.7|9023.8|9024.5|9023.6|9026.2|9024.9|9023.3|9022.1|665
1607534700000|2020-12-09 17:25:00|9025|9023.5|9028.1|9026.6|9029.1|9028.1|9023|9021.7|581
1607535000000|2020-12-09 17:30:00|9028|9026.5|9027.7|9026.2|9029.9|9028.4|9024.7|9023.6|828
1607535300000|2020-12-09 17:35:00|9027.5|9026.6|9025.8|9024.9|9028.8|9027.6|9025.2|9023.9|542
1607535600000|2020-12-09 17:40:00|9025.7|9024.8|9028.4|9027.5|9030.2|9029|9025.4|9024.1|557
1607535900000|2020-12-09 17:45:00|9028.5|9027.6|9031.2|9030.3|9032.2|9031.2|9027.6|9026.4|539
1607536200000|2020-12-09 17:50:00|9031.3|9030.4|9028.2|9027.3|9035|9033.8|9027.4|9025.9|591
1607536500000|2020-12-09 17:55:00|9028.3|9027.4|9029|9028.1|9030.6|9029.4|9027.2|9026.3|668
1607536800000|2020-12-09 18:00:00|9029.1|9028.2|9029.4|9028.5|9031.4|9030|9028.5|9027.4|540
1607537100000|2020-12-09 18:05:00|9029.3|9028.4|9027.5|9026.6|9029.7|9028.7|9026.4|9025.3|504
1607537400000|2020-12-09 18:10:00|9027.6|9026.7|9025.5|9024.6|9027.6|9026.7|9025|9023.9|426
1607537700000|2020-12-09 18:15:00|9025.7|9024.2|9023.1|9022.2|9027.4|9026.4|9022.6|9021.5|645
1607538000000|2020-12-09 18:20:00|9023.2|9022.3|9023.3|9022.4|9026.4|9025.5|9021.6|9020.5|583
1607538300000|2020-12-09 18:25:00|9023.8|9022.3|9024.1|9022.6|9024.7|9023.4|9021.7|9020.4|587
1607538600000|2020-12-09 18:30:00|9024.2|9022.7|9025.6|9024.7|9026.6|9025.6|9022.1|9020.9|704
1607538900000|2020-12-09 18:35:00|9026|9024.5|9023|9022.1|9026.2|9025.2|9022.5|9021.4|783
1607539200000|2020-12-09 18:40:00|9022.9|9022|9022.8|9021.3|9024.1|9023.2|9020.7|9019.6|574
1607539500000|2020-12-09 18:45:00|9022.7|9021.2|9025.1|9024.2|9025.9|9024.7|9022.4|9021.1|570
1607539800000|2020-12-09 18:50:00|9025|9024.1|9020.7|9019.8|9025.9|9025|9019.3|9018.2|524
1607540100000|2020-12-09 18:55:00|9020.8|9019.9|9026.9|9025.4|9027|9025.9|9020.8|9019.9|581
1607540400000|2020-12-09 19:00:00|9027|9025.5|9025.7|9024.2|9030.2|9029|9025.7|9024.2|683
1607540700000|2020-12-09 19:05:00|9025.6|9024.1|9023.9|9023|9026.8|9025.6|9022.8|9021.3|599
1607541000000|2020-12-09 19:10:00|9024|9023.1|9020.2|9018.7|9024.6|9023.4|9019.4|9018.1|453
1607541300000|2020-12-09 19:15:00|9019.9|9019|9019|9018.1|9021.2|9020.3|9018.5|9017.3|466
1607541600000|2020-12-09 19:20:00|9019.3|9017.8|9017.7|9016.8|9019.6|9018.7|9017.5|9016.5|413
1607541900000|2020-12-09 19:25:00|9017.8|9016.9|9016.2|9015.3|9018.2|9017.3|9014.1|9013.2|379
1607542200000|2020-12-09 19:30:00|9016.1|9015.2|9015.6|9014.7|9017.4|9016.3|9013.7|9012.4|437
1607542500000|2020-12-09 19:35:00|9015.4|9014.5|9014.8|9013.9|9016.1|9015|9014.6|9013.7|455
1607542800000|2020-12-09 19:40:00|9014.9|9014|9015.5|9014|9015.9|9015|9013.9|9012.7|522
1607543100000|2020-12-09 19:45:00|9015.2|9014.3|9011.5|9010.6|9015.9|9014.8|9010.8|9009.6|606
1607543400000|2020-12-09 19:50:00|9011.4|9010.5|9010.5|9009.6|9013|9011.9|9009.9|9008.6|605
1607543700000|2020-12-09 19:55:00|9010.6|9009.7|9014.1|9012.6|9014.2|9012.7|9009.4|9008.4|636
1607544000000|2020-12-09 20:00:00|9014.4|9012.9|9014.9|9013.4|9014.9|9013.9|9012|9011|476
1607544300000|2020-12-09 20:05:00|9014.8|9013.3|9013.5|9012|9016|9014.9|9012.8|9011.5|401
1607544600000|2020-12-09 20:10:00|9013.1|9012.2|9015|9013.5|9015.3|9013.8|9012.7|9011.4|417
1607544900000|2020-12-09 20:15:00|9015.2|9013.7|9017|9015.5|9017.3|9016.2|9014.8|9013.3|377
1607545200000|2020-12-09 20:20:00|9016.8|9015.3|9017.6|9016.1|9019.7|9018.3|9016.5|9015.3|389
1607545500000|2020-12-09 20:25:00|9017.7|9016.2|9017.4|9015.9|9018.4|9017|9015.9|9014.7|365
1607545800000|2020-12-09 20:30:00|9017.5|9016|9018.5|9017|9018.7|9017.5|9016.1|9014.6|443
1607546100000|2020-12-09 20:35:00|9018.2|9017.3|9018.7|9017.2|9020|9018.8|9017.8|9016.6|499
1607546400000|2020-12-09 20:40:00|9018.5|9017|9017.4|9016.5|9018.8|9017.4|9017.4|9015.9|409
1607546700000|2020-12-09 20:45:00|9017.5|9016.6|9018.2|9016.7|9019.7|9018.3|9017.3|9015.8|405
1607547000000|2020-12-09 20:50:00|9018.1|9016.6|9019.2|9017.7|9020.2|9019.1|9017.3|9016.2|378
1607547300000|2020-12-09 20:55:00|9018.9|9017.4|9017.7|9016.2|9019.3|9018|9017.2|9015.7|573
1607547600000|2020-12-09 21:00:00|9017.8|9016.3|9017.6|9016.7|9018.7|9017.2|9016.7|9015.2|348
1607547900000|2020-12-09 21:05:00|9017.7|9016.2|9017.2|9015.7|9018.5|9017|9016.2|9014.7|298
1607548200000|2020-12-09 21:10:00|9017.3|9015.8|9016.5|9015|9017.3|9015.8|9014.2|9012.7|243
1607548500000|2020-12-09 21:15:00|9016.4|9014.9|9016.3|9014.8|9016.8|9015.3|9015.6|9014.1|189
1607548800000|2020-12-09 21:20:00|9016.2|9014.7|9017.4|9015.9|9017.7|9016.6|9015.3|9014.2|198
1607549100000|2020-12-09 21:25:00|9017.5|9016|9017.3|9015.8|9018.1|9016.6|9017|9015.5|191
1607549400000|2020-12-09 21:30:00|9017.2|9015.7|9018.2|9016.7|9019.3|9017.8|9016.4|9014.9|195
1607549700000|2020-12-09 21:35:00|9018.1|9016.6|9017.8|9016.3|9018.7|9017.2|9017.1|9015.6|163
1607550000000|2020-12-09 21:40:00|9017.7|9016.2|9015.3|9013.8|9017.8|9016.3|9015.2|9013.7|155
1607550300000|2020-12-09 21:45:00|9015.4|9013.9|9018.3|9016.8|9018.9|9017.2|9015.3|9013.8|267
1607550600000|2020-12-09 21:50:00|9018.5|9017|9014.8|9012.3|9019.8|9017|9014.6|9012|671
1607550900000|2020-12-09 21:55:00|9015.1|9011.9|9019.2|9007.2|9019.9|9012.8|9013|9007.1|507
1607551200000|2020-12-09 22:00:00|9019.4|9007.4|9021.3|9009.3|9024.4|9012.4|9013.3|9007.1|69
1607551500000|2020-12-09 22:05:00|9020.6|9008.6|9020.9|9008.9|9027.3|9015.3|9018.6|9006.6|323
1607551800000|2020-12-09 22:10:00|9020|9008|9016.8|9004.8|9022.3|9010.3|9013|9002.6|445
1607552100000|2020-12-09 22:15:00|9016.2|9004.2|9043.5|9031.5|9048.9|9037.3|9010.4|9000.1|772
1607552400000|2020-12-09 22:20:00|9046.1|9034.1|9053.9|9042.2|9066.3|9054.3|9042.5|9030.8|761
1607552700000|2020-12-09 22:25:00|9053.7|9042|9063.5|9051.5|9063.5|9051.6|9053.7|9042|534
1607553000000|2020-12-09 22:30:00|9063.3|9051.3|9056.4|9049.5|9063.6|9052.5|9056.1|9048.7|647
1607553300000|2020-12-09 22:35:00|9057.2|9049.8|9049.5|9042.2|9057.5|9051.1|9049.5|9039.1|1150
1607553600000|2020-12-09 22:40:00|9049.7|9042.3|9040.1|9028.1|9053.1|9044.5|9038.3|9026.3|804
1607553900000|2020-12-09 22:45:00|9041.2|9029.2|9044.7|9035.3|9048.2|9036.5|9041.2|9029.2|841
1607554200000|2020-12-09 22:50:00|9044.4|9036.4|9046.2|9037.6|9048|9038.5|9043|9034.3|1089
1607554500000|2020-12-09 22:55:00|9046.3|9037.4|9045.4|9036.9|9048.7|9040.2|9044.1|9034.9|581
1607554800000|2020-12-09 23:00:00|9045.2|9037.1|9040.3|9037.9|9045.4|9039.2|9035.6|9029.6|803
1607555100000|2020-12-09 23:05:00|9040.6|9037.8|9039.6|9038.1|9041|9038.6|9038.9|9036.7|334
1607555400000|2020-12-09 23:10:00|9039.9|9037.7|9040.3|9038.8|9041.3|9039.3|9038.8|9036.7|286
1607555700000|2020-12-09 23:15:00|9040.2|9038.7|9046.1|9044.6|9046.3|9044.8|9040.2|9038.7|358
1607556000000|2020-12-09 23:20:00|9046|9044.5|9047.7|9046.2|9048.6|9047.1|9046|9044.5|291
1607556300000|2020-12-09 23:25:00|9047.8|9046.3|9048.2|9046.7|9048.3|9046.8|9047.5|9045.9|458
1607556600000|2020-12-09 23:30:00|9048.1|9046.6|9044.7|9043.2|9049|9047.5|9044.6|9043.1|329
1607556900000|2020-12-09 23:35:00|9044.6|9043.1|9040.4|9038.9|9044.9|9043.4|9040.4|9038.9|433
1607557200000|2020-12-09 23:40:00|9040.3|9038.8|9040.2|9038.7|9040.4|9038.9|9039.5|9038|181
1607557500000|2020-12-09 23:45:00|9040.1|9038.6|9038.4|9036.9|9040.8|9039.3|9038.3|9036.8|192
1607557800000|2020-12-09 23:50:00|9038.6|9037.1|9037.8|9036.3|9038.7|9037.2|9036.8|9035.3|221
1607558100000|2020-12-09 23:55:00|9038|9036.5|9037.7|9036.2|9038|9036.5|9037.1|9035.6|197
1607558400000|2020-12-10 00:00:00|9037.8|9036.3|9031.7|9030.2|9041.4|9039.9|9029.4|9027.9|642
1607558700000|2020-12-10 00:05:00|9031.6|9030.1|9031.4|9029.9|9034.2|9032.9|9030.8|9029.3|437
1607559000000|2020-12-10 00:10:00|9031.3|9029.8|9031.6|9030.1|9033.7|9032.2|9030.2|9028.7|360
1607559300000|2020-12-10 00:15:00|9031.7|9030.2|9033|9031.5|9034|9032.5|9030.5|9029|393
1607559600000|2020-12-10 00:20:00|9032.9|9031.4|9031.5|9030|9033.4|9032.1|9030.8|9029.3|372
1607559900000|2020-12-10 00:25:00|9031.6|9030.1|9029.3|9027.8|9032.1|9030.6|9029.2|9027.7|390
1607560200000|2020-12-10 00:30:00|9029.4|9027.9|9028.9|9027.4|9031.3|9029.8|9028.7|9027.2|306
1607560500000|2020-12-10 00:35:00|9028.8|9027.3|9027|9025.5|9029.8|9028.3|9026.6|9025.1|370
1607560800000|2020-12-10 00:40:00|9026.9|9025.4|9026.8|9025.3|9028.6|9027.1|9026.3|9024.8|412
1607561100000|2020-12-10 00:45:00|9026.9|9025.4|9028.5|9027|9028.9|9027.4|9026.8|9025.3|230
1607561400000|2020-12-10 00:50:00|9028.6|9027.1|9031.7|9030.2|9032.1|9030.6|9026.4|9024.9|419
1607561700000|2020-12-10 00:55:00|9031.6|9030.1|9029.3|9027.8|9031.9|9030.4|9028.2|9026.8|495
1607562000000|2020-12-10 01:00:00|9029.2|9027.7|9027.7|9026.2|9029.7|9028.5|9027.5|9026.2|526
1607562300000|2020-12-10 01:05:00|9027.6|9026.1|9026.4|9024.9|9027.7|9026.2|9024.1|9022.6|468
1607562600000|2020-12-10 01:10:00|9026.3|9024.8|9027.3|9025.8|9028.1|9026.6|9026.3|9024.8|404
1607562900000|2020-12-10 01:15:00|9027.2|9025.7|9028.2|9026.7|9028.7|9027.2|9026.8|9025.3|360
1607563200000|2020-12-10 01:20:00|9028.1|9026.6|9028.1|9026.6|9029.4|9027.9|9027.6|9026.1|413
1607563500000|2020-12-10 01:25:00|9028.2|9026.7|9033.2|9031.7|9034.1|9032.9|9028.2|9026.7|509
1607563800000|2020-12-10 01:30:00|9033.3|9031.8|9033|9031.5|9033.8|9032.6|9032.3|9030.8|306
1607564100000|2020-12-10 01:35:00|9032.8|9031.3|9038|9036.5|9038.2|9036.7|9032.2|9030.8|439
1607564400000|2020-12-10 01:40:00|9038.1|9036.6|9041.3|9039.8|9041.3|9039.8|9038.1|9036.6|295
1607564700000|2020-12-10 01:45:00|9041.1|9039.6|9040.6|9039.1|9041.8|9040.3|9039.9|9038.4|280
1607565000000|2020-12-10 01:50:00|9040.7|9039.2|9036.9|9035.4|9041.2|9039.7|9036.6|9035.2|435
1607565300000|2020-12-10 01:55:00|9037|9035.5|9038.1|9036.6|9040.2|9038.7|9036.8|9035.3|363
1607565600000|2020-12-10 02:00:00|9038.2|9036.7|9041.4|9039.9|9041.5|9040.3|9038.1|9036.6|449
1607565900000|2020-12-10 02:05:00|9041.5|9040|9040.6|9039.7|9043.7|9042.2|9040.6|9039.2|407
1607566200000|2020-12-10 02:10:00|9040.5|9039.6|9039.2|9037.7|9040.9|9039.7|9039|9037.5|356
1607566500000|2020-12-10 02:15:00|9039.3|9037.8|9037.5|9036|9040.3|9038.8|9037.3|9035.8|483
1607566800000|2020-12-10 02:20:00|9037.6|9036.1|9039.1|9037.6|9039.6|9038.1|9036.9|9035.6|340
1607567100000|2020-12-10 02:25:00|9039|9037.5|9043.9|9042.4|9044.4|9042.9|9038.4|9036.9|393
1607567400000|2020-12-10 02:30:00|9043.6|9042.1|9044.8|9043.3|9046.5|9045.3|9041.2|9039.8|468
1607567700000|2020-12-10 02:35:00|9044.9|9043.4|9046.8|9045.3|9047.3|9045.8|9044.6|9043.1|355
1607568000000|2020-12-10 02:40:00|9046.6|9045.1|9044.1|9042.6|9046.7|9045.4|9043.6|9042.1|532
1607568300000|2020-12-10 02:45:00|9044|9042.5|9043.8|9042.3|9045.6|9044.1|9042.9|9041.4|504
1607568600000|2020-12-10 02:50:00|9043.9|9042.4|9045.5|9044|9046|9044.8|9043.9|9042.4|294
1607568900000|2020-12-10 02:55:00|9045.4|9043.9|9044|9043.1|9046.9|9045.4|9044|9042.5|345
1607569200000|2020-12-10 03:00:00|9044.1|9043.2|9047.1|9045.6|9047.2|9045.7|9043.6|9042.1|382
1607569500000|2020-12-10 03:05:00|9047.2|9045.7|9047.4|9045.9|9049.3|9047.9|9046.6|9045.4|364
1607569800000|2020-12-10 03:10:00|9047.5|9046|9047.4|9045.9|9049.4|9047.9|9044.8|9043.5|391
1607570100000|2020-12-10 03:15:00|9047.5|9046|9048.5|9047|9049.2|9048.1|9046.9|9045.6|380
1607570400000|2020-12-10 03:20:00|9048.6|9047.1|9047.4|9045.9|9049|9047.7|9046.7|9045.4|340
1607570700000|2020-12-10 03:25:00|9047.3|9045.8|9050.3|9048.8|9050.5|9049.2|9047.1|9045.8|276
1607571000000|2020-12-10 03:30:00|9050.2|9048.7|9047.6|9046.1|9050.4|9049.1|9047.1|9046|301
1607571300000|2020-12-10 03:35:00|9047.7|9046.2|9048.5|9047|9048.8|9047.5|9046.9|9045.4|486
1607571600000|2020-12-10 03:40:00|9048.4|9046.9|9047.8|9046.3|9049.5|9048.4|9046.8|9045.5|377
1607571900000|2020-12-10 03:45:00|9047.9|9046.4|9048.1|9047.2|9048.4|9047.2|9046.4|9044.9|435
1607572200000|2020-12-10 03:50:00|9048|9047.1|9047.5|9046|9048.4|9047.1|9046.7|9045.4|187
1607572500000|2020-12-10 03:55:00|9047.4|9045.9|9046.2|9044.7|9048.2|9046.7|9045.9|9044.5|162
1607572800000|2020-12-10 04:00:00|9046.3|9044.8|9047.1|9045.6|9047.5|9046.3|9045.8|9044.5|259
1607573100000|2020-12-10 04:05:00|9047|9045.5|9046.7|9045.2|9047.3|9046|9045.9|9044.5|366
1607573400000|2020-12-10 04:10:00|9046.6|9045.1|9048.9|9047.4|9048.9|9047.4|9046.4|9045|281
1607573700000|2020-12-10 04:15:00|9048.4|9047.5|9048.9|9048|9049.4|9048.5|9047.9|9046.8|397
1607574000000|2020-12-10 04:20:00|9049|9048.1|9048.1|9047.2|9049.1|9048.1|9047.8|9046.7|322
1607574300000|2020-12-10 04:25:00|9048.3|9046.8|9048.1|9046.6|9048.8|9047.6|9047.6|9046.1|216
1607574600000|2020-12-10 04:30:00|9048.2|9046.7|9048.5|9047|9049.1|9047.8|9048|9046.6|185
1607574900000|2020-12-10 04:35:00|9048.4|9046.9|9048.7|9047.2|9048.8|9047.7|9048.1|9046.9|153
1607575200000|2020-12-10 04:40:00|9048.8|9047.3|9049|9047.5|9049.9|9048.6|9048.3|9047.1|226
1607575500000|2020-12-10 04:45:00|9049.1|9047.6|9049.8|9048.3|9050|9048.8|9048.7|9047.4|197
1607575800000|2020-12-10 04:50:00|9049.6|9048.1|9049.7|9048.2|9050.5|9049|9049.3|9047.8|154
1607576100000|2020-12-10 04:55:00|9049.6|9048.1|9049.2|9048.3|9050.6|9049.2|9049.2|9047.7|175
1607576400000|2020-12-10 05:00:00|9049.5|9048|9050.6|9049.1|9050.7|9049.2|9048.8|9047.3|264
1607576700000|2020-12-10 05:05:00|9050.5|9049|9051.1|9049.6|9051.7|9050.6|9050.2|9048.7|204
1607577000000|2020-12-10 05:10:00|9051|9049.5|9050|9048.5|9051|9049.8|9049.6|9048.3|176
1607577300000|2020-12-10 05:15:00|9049.9|9048.4|9050.2|9049.3|9050.6|9049.3|9049.3|9048.2|176
1607577600000|2020-12-10 05:20:00|9050.1|9049.2|9050.8|9049.3|9052.1|9050.6|9050|9048.6|205
1607577900000|2020-12-10 05:25:00|9050.9|9049.4|9050.8|9049.3|9050.9|9049.4|9049.8|9048.5|201
1607578200000|2020-12-10 05:30:00|9051|9049.5|9049.4|9047.9|9051.1|9049.6|9049.2|9047.7|165
1607578500000|2020-12-10 05:35:00|9049.3|9047.8|9050.1|9048.6|9051.3|9050|9048.8|9047.3|152
1607578800000|2020-12-10 05:40:00|9050.2|9048.7|9050.9|9049.4|9051|9049.9|9049.7|9048.4|200
1607579100000|2020-12-10 05:45:00|9051|9049.5|9052.2|9050.7|9052.4|9051.1|9050.9|9049.4|286
1607579400000|2020-12-10 05:50:00|9052.3|9050.8|9051.4|9049.9|9052.7|9051.3|9050.2|9048.8|296
1607579700000|2020-12-10 05:55:00|9051.7|9050.2|9052.9|9051.4|9053.5|9052|9051.4|9049.9|334
1607580000000|2020-12-10 06:00:00|9052.8|9051.3|9053.6|9052.1|9055|9053.5|9052.1|9050.6|434
1607580300000|2020-12-10 06:05:00|9053.8|9052.3|9055.3|9054.4|9057|9055.5|9053.6|9052.1|385
1607580600000|2020-12-10 06:10:00|9055.2|9054.3|9052.1|9050.6|9055.6|9054.4|9052|9050.5|379
1607580900000|2020-12-10 06:15:00|9052.2|9050.7|9052.6|9051.1|9052.8|9051.3|9051.5|9050|257
1607581200000|2020-12-10 06:20:00|9052.5|9051|9050.9|9049.4|9053.3|9051.8|9050.5|9049|264
1607581500000|2020-12-10 06:25:00|9050.8|9049.3|9050.2|9048.7|9051.6|9050.2|9049.8|9048.3|272
1607581800000|2020-12-10 06:30:00|9050.3|9048.8|9053.3|9051.8|9054.9|9053.4|9049.9|9048.4|298
1607582100000|2020-12-10 06:35:00|9053.4|9051.9|9055.9|9054.4|9055.9|9054.4|9052.6|9051.1|327
1607582400000|2020-12-10 06:40:00|9055.8|9054.3|9056.6|9055.1|9057.6|9056.1|9054.5|9053|331
1607582700000|2020-12-10 06:45:00|9056.7|9055.2|9057.5|9056|9058.1|9056.6|9056|9054.5|406
1607583000000|2020-12-10 06:50:00|9057.6|9056.1|9056.4|9054.9|9057.9|9056.4|9056.4|9054.9|271
1607583300000|2020-12-10 06:55:00|9056.6|9055.1|9062.8|9057.4|9064.2|9061|9056.2|9054.9|570
1607583600000|2020-12-10 07:00:00|9062.6|9054.2|9059.9|9058.4|9065|9060.9|9059.6|9053.3|593
1607583900000|2020-12-10 07:05:00|9059.7|9058.2|9058|9056.5|9061.3|9059.8|9057.8|9056.3|440
1607584200000|2020-12-10 07:10:00|9058.1|9056.6|9063.3|9061.8|9063.4|9061.9|9057.2|9056|598
1607584500000|2020-12-10 07:15:00|9063.2|9061.7|9068.2|9067.3|9070.8|9069.3|9063.1|9061.4|530
1607584800000|2020-12-10 07:20:00|9068.1|9067.2|9072.5|9071|9073.7|9072.2|9068.1|9066.8|550
1607585100000|2020-12-10 07:25:00|9072.4|9070.9|9076.7|9075.2|9077.9|9076.4|9072.4|9070.9|563
1607585400000|2020-12-10 07:30:00|9076.6|9075.1|9075.7|9074.8|9080.1|9079|9073.7|9072.2|593
1607585700000|2020-12-10 07:35:00|9076|9074.5|9080.9|9079.4|9088.2|9086.7|9074.4|9072.9|705
1607586000000|2020-12-10 07:40:00|9081|9079.5|9077.1|9075.6|9083.2|9081.7|9076.9|9075.4|570
1607586300000|2020-12-10 07:45:00|9077.2|9075.7|9082.8|9081.3|9084|9082.5|9076.6|9075.1|556
1607586600000|2020-12-10 07:50:00|9082.9|9081.4|9083.7|9082.2|9086.4|9084.9|9081.1|9079.9|585
1607586900000|2020-12-10 07:55:00|9083.6|9082.1|9079.9|9078.4|9085.4|9083.9|9079.4|9077.9|707
1607587200000|2020-12-10 08:00:00|9080|9078.5|9082.1|9080.6|9084.4|9082.9|9079.3|9077.8|803
1607587500000|2020-12-10 08:05:00|9082.2|9080.7|9086.4|9084.9|9087.1|9085.6|9079.7|9078.2|680
1607587800000|2020-12-10 08:10:00|9086.5|9085|9088.3|9086.8|9090.3|9088.8|9085.9|9084.4|532
1607588100000|2020-12-10 08:15:00|9088.2|9086.7|9085.1|9083.6|9089.5|9088.4|9084.6|9083.1|625
1607588400000|2020-12-10 08:20:00|9085.2|9083.7|9077.3|9075.8|9086.2|9085|9077.3|9075.8|749
1607588700000|2020-12-10 08:25:00|9077.2|9075.7|9081.2|9079.7|9083.8|9082.3|9076.9|9075.4|601
1607589000000|2020-12-10 08:30:00|9081.3|9079.8|9078.1|9077.2|9088.8|9087.3|9077.8|9076.4|690
1607589300000|2020-12-10 08:35:00|9078.2|9077.3|9074.3|9072.8|9078.6|9077.3|9073.6|9072.4|602
1607589600000|2020-12-10 08:40:00|9074.4|9072.9|9074.2|9072.7|9078.2|9076.7|9073.3|9072.2|670
1607589900000|2020-12-10 08:45:00|9074.3|9072.8|9079.2|9077.7|9079.4|9078.2|9073.2|9072|638
1607590200000|2020-12-10 08:50:00|9079.1|9077.6|9085.6|9084.1|9086.1|9085|9079.1|9077.6|621
1607590500000|2020-12-10 08:55:00|9085.5|9084|9084.8|9083.3|9085.9|9084.7|9081|9079.7|741
1607590800000|2020-12-10 09:00:00|9084.9|9083.4|9086.9|9086|9087.4|9086.2|9083.9|9082.6|793
1607591100000|2020-12-10 09:05:00|9087.2|9085.7|9085.5|9084|9091.1|9089.6|9083.9|9082.4|851
1607591400000|2020-12-10 09:10:00|9085.2|9084.3|9088.6|9087.1|9089.4|9088.2|9084.9|9083.6|535
1607591700000|2020-12-10 09:15:00|9088.4|9086.9|9089.4|9087.9|9089.7|9088.4|9085.5|9084.4|795
1607592000000|2020-12-10 09:20:00|9089.7|9088.2|9095|9094.1|9096.8|9095.3|9089.7|9088.2|628
1607592300000|2020-12-10 09:25:00|9094.8|9093.9|9101.5|9100|9102.1|9100.6|9093.7|9092.8|629
1607592600000|2020-12-10 09:30:00|9101.2|9099.7|9101.2|9100.3|9104.9|9103.4|9099.8|9098.4|664
1607592900000|2020-12-10 09:35:00|9101.3|9100.4|9094.8|9093.3|9104.7|9103.2|9092.9|9091.4|827
1607593200000|2020-12-10 09:40:00|9094.7|9093.2|9093.2|9090.8|9096.1|9094.8|9089.8|9088.3|754
1607593500000|2020-12-10 09:45:00|9092.8|9091.3|9092.9|9091.4|9098.5|9097|9092.2|9090.7|655
1607593800000|2020-12-10 09:50:00|9093|9091.5|9090.2|9088.7|9093.8|9092.3|9086.6|9085.1|692
1607594100000|2020-12-10 09:55:00|9090.3|9088.8|9091.3|9089.8|9092.1|9090.6|9088.8|9087.5|544
1607594400000|2020-12-10 10:00:00|9091.4|9089.9|9086.7|9085.2|9091.5|9090.2|9084.4|9083.2|596
1607594700000|2020-12-10 10:05:00|9086.6|9085.1|9085.1|9083.6|9086.7|9085.2|9080.6|9079.1|505
1607595000000|2020-12-10 10:10:00|9085.2|9083.7|9087.4|9085.9|9090.4|9088.9|9084.9|9083.6|562
1607595300000|2020-12-10 10:15:00|9087.3|9085.8|9091.5|9090.6|9092.7|9091.2|9087.3|9085.8|596
1607595600000|2020-12-10 10:20:00|9091.9|9090.4|9091|9089.5|9092.6|9091.3|9089.8|9088.6|529
1607595900000|2020-12-10 10:25:00|9090.9|9089.4|9088.7|9087.8|9091|9089.8|9085.5|9084.2|404
1607596200000|2020-12-10 10:30:00|9089.2|9087.7|9092.7|9091.2|9092.9|9091.4|9085.1|9084.1|498
1607596500000|2020-12-10 10:35:00|9092.6|9091.1|9098.1|9096.6|9098.6|9097.5|9092.1|9091|619
1607596800000|2020-12-10 10:40:00|9098.2|9096.7|9093.7|9092.2|9099.6|9098.4|9091.5|9090.6|603
1607597100000|2020-12-10 10:45:00|9093.8|9092.3|9095.7|9094.8|9096.5|9095.5|9092.1|9090.6|509
1607597400000|2020-12-10 10:50:00|9095.8|9094.9|9092.6|9091.1|9096.2|9095|9090.8|9089.6|420
1607597700000|2020-12-10 10:55:00|9091.2|9089.7|9091.7|9090.2|9093|9091.6|9090.6|9089.4|458
1607598000000|2020-12-10 11:00:00|9091.8|9090.3|9094.5|9093|9094.7|9093.5|9091.2|9090|528
1607598300000|2020-12-10 11:05:00|9094.6|9093.1|9093.8|9092.3|9094.9|9093.5|9091.5|9090.1|368
1607598600000|2020-12-10 11:10:00|9093.9|9092.4|9095.4|9093.9|9096.1|9094.6|9092.2|9090.9|485
1607598900000|2020-12-10 11:15:00|9095.5|9094|9094.6|9093.1|9096.1|9094.9|9091.5|9090.3|545
1607599200000|2020-12-10 11:20:00|9094.5|9093.6|9092.1|9090.6|9095.7|9094.4|9090.8|9089.6|562
1607599500000|2020-12-10 11:25:00|9092.2|9090.7|9095.1|9093.6|9097.6|9096.1|9092|9090.6|518
1607599800000|2020-12-10 11:30:00|9095.2|9093.7|9094.7|9093.2|9095.6|9094.1|9092.6|9091.1|525
1607600100000|2020-12-10 11:35:00|9094.8|9093.3|9095.3|9093.8|9096|9094.5|9093.8|9092.3|398
1607600400000|2020-12-10 11:40:00|9095.5|9094|9099.5|9098|9103.4|9102.2|9095.2|9093.7|670
1607600700000|2020-12-10 11:45:00|9099.6|9098.1|9102.4|9099.9|9109|9105.7|9098|9095.3|817
1607601000000|2020-12-10 11:50:00|9103.2|9100.9|9108.6|9107.7|9110.5|9109|9099.2|9097.1|855
1607601300000|2020-12-10 11:55:00|9108.7|9107.8|9122|9120.5|9122.7|9121.2|9108.5|9107.6|962
1607601600000|2020-12-10 12:00:00|9121.8|9120.3|9112.8|9111.3|9126.6|9125.1|9112|9110.5|1067
1607601900000|2020-12-10 12:05:00|9112.9|9111.4|9108.7|9107.8|9113.9|9112.4|9107.1|9105.6|774
1607602200000|2020-12-10 12:10:00|9108.6|9107.7|9105.8|9104.3|9108.8|9107.8|9102.3|9100.8|760
1607602500000|2020-12-10 12:15:00|9105.7|9104.2|9103.8|9102.3|9107.6|9106.1|9103.4|9101.9|651
1607602800000|2020-12-10 12:20:00|9103.9|9102.4|9105.4|9104.5|9106.5|9105.6|9100.8|9099.4|745
1607603100000|2020-12-10 12:25:00|9105.5|9104.6|9097.6|9096.1|9109.8|9108.9|9097.4|9095.9|702
1607603400000|2020-12-10 12:30:00|9097.7|9096.2|9103.8|9102.3|9104.4|9102.9|9097.4|9096|690
1607603700000|2020-12-10 12:35:00|9103.9|9102.4|9108.1|9107.2|9108.3|9107.4|9103.1|9101.6|785
1607604000000|2020-12-10 12:40:00|9108.3|9106.8|9114.7|9107.2|9118.4|9112.7|9107.5|9103.8|789
1607604300000|2020-12-10 12:45:00|9115.2|9106.4|9120.4|9118.9|9128|9125.3|9110.6|9105.4|1873
1607604600000|2020-12-10 12:50:00|9120.7|9119.2|9114.8|9113.3|9121|9119.5|9110.5|9108.8|1255
1607604900000|2020-12-10 12:55:00|9114.9|9113.4|9109.1|9107.6|9118|9116.5|9108.1|9106.6|1435
1607605200000|2020-12-10 13:00:00|9109.2|9107.7|9110|9108.5|9113.6|9112.1|9106.6|9105.1|1308
1607605500000|2020-12-10 13:05:00|9109.8|9108.3|9110.3|9108.8|9112.9|9111.4|9107.6|9106.1|1141
1607605800000|2020-12-10 13:10:00|9110.2|9108.7|9111.4|9109.9|9113|9111.5|9108|9106.5|916
1607606100000|2020-12-10 13:15:00|9111.2|9109.7|9110.1|9108.6|9112|9110.5|9106.6|9105.1|1030
1607606400000|2020-12-10 13:20:00|9109.9|9108.4|9110.2|9108.7|9110.7|9109.2|9105|9103.5|982
1607606700000|2020-12-10 13:25:00|9110|9108.5|9117.1|9114.9|9118.9|9116|9109.5|9108|823
1607607000000|2020-12-10 13:30:00|9116.9|9114.3|9121|9119.5|9124|9122.5|9113.4|9111.1|1042
1607607300000|2020-12-10 13:35:00|9120.9|9119.4|9121.4|9119.9|9125.6|9124.1|9120.1|9118.6|912
1607607600000|2020-12-10 13:40:00|9121.3|9119.8|9123.2|9121.7|9123.9|9123|9118.4|9117.1|1055
1607607900000|2020-12-10 13:45:00|9123.4|9121.9|9125.5|9124|9129.2|9128.3|9122.6|9121.1|820
1607608200000|2020-12-10 13:50:00|9125.1|9124.2|9128.3|9126.8|9128.4|9127.3|9123.5|9122.1|842
1607608500000|2020-12-10 13:55:00|9128.1|9126.6|9128.9|9127.4|9132|9130.7|9121.9|9120.8|1159
1607608800000|2020-12-10 14:00:00|9129|9127.5|9129.9|9128.4|9132|9130.6|9127.3|9125.8|1065
1607609100000|2020-12-10 14:05:00|9130.1|9128.6|9119.4|9117.9|9130.1|9128.6|9118.1|9116.6|1131
1607609400000|2020-12-10 14:10:00|9119.5|9118|9120.5|9119|9122.3|9120.8|9114.3|9113.1|1062
1607609700000|2020-12-10 14:15:00|9120.4|9118.9|9119.5|9118|9125|9123.7|9118.2|9116.7|885
1607610000000|2020-12-10 14:20:00|9119.6|9118.1|9117.7|9116.2|9120.4|9119|9115.4|9113.9|849
1607610300000|2020-12-10 14:25:00|9117.6|9116.1|9117.4|9115.9|9118.1|9116.6|9112|9110.6|858
1607610600000|2020-12-10 14:30:00|9117.5|9116|9116.9|9115.4|9119.8|9118.4|9109.9|9108.4|1242
1607610900000|2020-12-10 14:35:00|9116.8|9115.3|9114|9112.5|9117.5|9116.3|9111.9|9110.4|1031
1607611200000|2020-12-10 14:40:00|9113.7|9112.2|9118.4|9116.9|9119.9|9118.4|9112.4|9111.3|1196
1607611500000|2020-12-10 14:45:00|9118.5|9117|9123|9122.1|9123.5|9122.6|9118.1|9116.6|1126
1607611800000|2020-12-10 14:50:00|9122.9|9122|9129.4|9127.9|9131|9129.7|9122.8|9121.5|979
1607612100000|2020-12-10 14:55:00|9129.3|9127.8|9130.4|9129.5|9133.9|9132.4|9128.1|9126.6|1017
1607612400000|2020-12-10 15:00:00|9130.7|9129.2|9129.3|9128.4|9132.5|9131.1|9127.2|9125.8|979
1607612700000|2020-12-10 15:05:00|9129.5|9128.6|9126.2|9125.3|9131.4|9130.2|9126.2|9125.2|942
1607613000000|2020-12-10 15:10:00|9126.5|9125.6|9124.8|9123.9|9126.8|9125.9|9122.6|9121.4|819
1607613300000|2020-12-10 15:15:00|9124.9|9124|9127.6|9126.1|9128.3|9127.1|9121.7|9120.5|1011
1607613600000|2020-12-10 15:20:00|9127.7|9126.2|9129.7|9128.2|9131.8|9130.6|9125.2|9123.9|942
1607613900000|2020-12-10 15:25:00|9129.8|9128.3|9133.6|9132.7|9134.3|9133.1|9129.7|9128.2|834
1607614200000|2020-12-10 15:30:00|9133.7|9132.8|9129.8|9128.3|9136.8|9135.6|9129.1|9127.6|804
1607614500000|2020-12-10 15:35:00|9129.7|9128.2|9129.2|9128.3|9130.5|9129|9123.2|9121.7|895
1607614800000|2020-12-10 15:40:00|9129|9128.1|9125.3|9123.8|9129.4|9128.5|9120.2|9118.7|770
1607615100000|2020-12-10 15:45:00|9125.4|9123.9|9130.7|9129.8|9134.8|9133.3|9124.1|9122.6|869
1607615400000|2020-12-10 15:50:00|9130.6|9129.7|9129.5|9128|9133.9|9132.8|9129|9127.7|746
1607615700000|2020-12-10 15:55:00|9129.4|9127.9|9140.7|9139.2|9142|9141.1|9127.3|9125.8|1083
1607616000000|2020-12-10 16:00:00|9140.9|9139.4|9135.2|9133.7|9143|9141.8|9134.6|9133.4|1010
1607616300000|2020-12-10 16:05:00|9135.1|9133.6|9132.1|9130.6|9135.8|9134.7|9131.6|9130.1|766
1607616600000|2020-12-10 16:10:00|9132|9130.5|9129.2|9128.3|9134.5|9133.2|9129|9128.1|703
1607616900000|2020-12-10 16:15:00|9129.3|9128.4|9121.9|9121|9130|9129|9121.8|9120.3|660
1607617200000|2020-12-10 16:20:00|9121.8|9120.9|9121.8|9120.3|9123.4|9122.1|9121.2|9120.1|525
1607617500000|2020-12-10 16:25:00|9121.9|9120.4|9121.9|9120.4|9122.6|9121.2|9119.3|9117.9|581
1607617800000|2020-12-10 16:30:00|9121.7|9120.2|9118.2|9116.7|9123.2|9122.2|9117.7|9116.4|662
1607618100000|2020-12-10 16:35:00|9118.3|9116.8|9117.7|9116.2|9120.5|9119.5|9117.4|9116.1|545
1607618400000|2020-12-10 16:40:00|9117.9|9116.4|9118.8|9117.3|9119.7|9118.7|9117.5|9116|453
1607618700000|2020-12-10 16:45:00|9118.9|9117.4|9120.2|9119.3|9120.7|9119.7|9118.2|9117.1|509
1607619000000|2020-12-10 16:50:00|9120.1|9119.2|9120.1|9118.6|9120.5|9119.3|9117|9115.9|543
1607619300000|2020-12-10 16:55:00|9120|9118.5|9117.4|9115.9|9120.6|9119.3|9113.1|9111.8|724
1607619600000|2020-12-10 17:00:00|9117.5|9116|9114.6|9113.1|9118.2|9116.8|9113.8|9112.5|628
1607619900000|2020-12-10 17:05:00|9114.5|9113|9113.2|9111.7|9116.9|9115.8|9110.4|9109.5|529
1607620200000|2020-12-10 17:10:00|9113.1|9111.6|9116.2|9115.3|9117.3|9116.1|9112.8|9111.5|487
1607620500000|2020-12-10 17:15:00|9116.1|9115.2|9120.3|9119.4|9121.5|9120.6|9115.8|9114.7|651
1607620800000|2020-12-10 17:20:00|9120.2|9119.3|9114.4|9113.5|9121|9119.8|9114.4|9113.5|493
1607621100000|2020-12-10 17:25:00|9114.5|9113.6|9115.6|9114.1|9118|9117.1|9114.1|9113|391
1607621400000|2020-12-10 17:30:00|9115.7|9114.2|9117.9|9117|9118.4|9117.2|9112.2|9110.7|582
1607621700000|2020-12-10 17:35:00|9118|9117.1|9114.2|9113.3|9118.7|9117.7|9114|9112.8|701
1607622000000|2020-12-10 17:40:00|9114.4|9112.9|9110.8|9109.3|9114.5|9113|9107.8|9106.3|604
1607622300000|2020-12-10 17:45:00|9110.9|9109.4|9110.5|9109|9112.2|9111.3|9108|9106.7|687
1607622600000|2020-12-10 17:50:00|9110.6|9109.1|9110.1|9108.6|9112.3|9110.9|9109.4|9107.9|635
1607622900000|2020-12-10 17:55:00|9110|9108.5|9106.6|9105.1|9110.4|9109|9103.1|9101.8|750
1607623200000|2020-12-10 18:00:00|9106.5|9105|9128|9126.5|9134.9|9132.3|9106.5|9105|1377
1607623500000|2020-12-10 18:05:00|9127.9|9126.4|9122.7|9121.2|9129.8|9128.4|9117.9|9116.4|806
1607623800000|2020-12-10 18:10:00|9123|9121.5|9122.2|9120.7|9124.1|9122.6|9120.6|9119.1|616
1607624100000|2020-12-10 18:15:00|9121.8|9120.3|9122.6|9121.1|9123.4|9122.2|9118.2|9117.2|740
1607624400000|2020-12-10 18:20:00|9122.5|9121|9125.5|9124|9125.7|9124.2|9120|9118.5|687
1607624700000|2020-12-10 18:25:00|9125.7|9124.2|9132.6|9131.1|9134.8|9133.3|9125.5|9124|756
1607625000000|2020-12-10 18:30:00|9132.7|9131.2|9129.4|9127.9|9133|9131.5|9128.2|9126.8|599
1607625300000|2020-12-10 18:35:00|9129.5|9128|9128.2|9126.7|9130.4|9128.9|9127.5|9126.3|471
1607625600000|2020-12-10 18:40:00|9128|9126.5|9126.6|9125.1|9128.4|9126.9|9126.6|9125.1|354
1607625900000|2020-12-10 18:45:00|9126.7|9125.2|9128.5|9127|9128.8|9127.3|9125.3|9123.8|395
1607626200000|2020-12-10 18:50:00|9128.4|9126.9|9128.6|9127.1|9130.5|9129.3|9127.4|9125.9|417
1607626500000|2020-12-10 18:55:00|9128.5|9127|9128.2|9126.7|9131.7|9130.4|9127.2|9125.7|453
1607626800000|2020-12-10 19:00:00|9128.1|9126.6|9135.4|9133.9|9135.9|9134.4|9128.1|9126.6|437
1607627100000|2020-12-10 19:05:00|9135.3|9133.8|9133.8|9132.3|9136.7|9135.2|9132.5|9131.2|450
1607627400000|2020-12-10 19:10:00|9133.7|9132.2|9133.9|9132.4|9134.6|9133.1|9132.1|9130.6|363
1607627700000|2020-12-10 19:15:00|9134|9132.5|9132.3|9130.8|9134.8|9133.3|9130.2|9128.7|395
1607628000000|2020-12-10 19:20:00|9132.4|9130.9|9127.5|9126|9132.6|9131.1|9125.8|9124.4|459
1607628300000|2020-12-10 19:25:00|9127.7|9126.2|9131.9|9130.4|9132.4|9130.9|9127.3|9125.8|408
1607628600000|2020-12-10 19:30:00|9131.8|9130.3|9130.2|9129.3|9132.1|9130.6|9128.7|9127.5|435
1607628900000|2020-12-10 19:35:00|9130.1|9129.2|9130.7|9129.2|9132|9130.8|9129.1|9128.2|483
1607629200000|2020-12-10 19:40:00|9130.8|9129.3|9132.1|9130.6|9133.8|9132.3|9130.8|9129.3|410
1607629500000|2020-12-10 19:45:00|9132|9130.5|9130.7|9129.2|9132|9130.6|9129.5|9128.1|474
1607629800000|2020-12-10 19:50:00|9130.8|9129.3|9131.5|9130|9132|9130.9|9128.8|9127.5|617
1607630100000|2020-12-10 19:55:00|9131.4|9129.9|9131.2|9129.7|9132.1|9130.9|9127.1|9125.8|670
1607630400000|2020-12-10 20:00:00|9131.4|9129.9|9130.4|9128.9|9131.4|9130.1|9128.3|9126.8|498
1607630700000|2020-12-10 20:05:00|9130.3|9128.8|9128.2|9126.7|9130.3|9128.8|9127.5|9126|395
1607631000000|2020-12-10 20:10:00|9128.1|9126.6|9127.3|9125.8|9130.1|9128.8|9125.3|9124|553
1607631300000|2020-12-10 20:15:00|9127.6|9126.1|9129.3|9127.8|9129.7|9128.6|9126.1|9124.9|485
1607631600000|2020-12-10 20:20:00|9129|9128.1|9125.6|9124.1|9129.2|9128.1|9124|9122.5|497
1607631900000|2020-12-10 20:25:00|9125.8|9124.3|9124.9|9123.4|9127.6|9126.4|9123.8|9122.6|423
1607632200000|2020-12-10 20:30:00|9125|9123.5|9128|9127.1|9128.3|9127.3|9123.1|9122.1|461
1607632500000|2020-12-10 20:35:00|9128.1|9127.2|9128.5|9127|9129.6|9128.6|9127.4|9126.3|371
1607632800000|2020-12-10 20:40:00|9128.6|9127.1|9130.2|9128.7|9131.3|9129.8|9125.5|9124.3|508
1607633100000|2020-12-10 20:45:00|9130.3|9128.8|9130|9129.1|9132.3|9130.8|9128.7|9127.5|446
1607633400000|2020-12-10 20:50:00|9130.1|9129.2|9133.4|9131.9|9133.7|9132.6|9129.9|9128.8|450
1607633700000|2020-12-10 20:55:00|9133.5|9132|9132.5|9131|9136.2|9135|9131.1|9129.6|619
1607634000000|2020-12-10 21:00:00|9132.3|9130.8|9132.7|9131.2|9133.3|9131.8|9129|9127.5|480
1607634300000|2020-12-10 21:05:00|9132.8|9131.3|9133.2|9130.4|9135.6|9134|9132.3|9130.4|359
1607634600000|2020-12-10 21:10:00|9132.3|9130.8|9132.7|9131.2|9133.9|9132.4|9131.8|9130.3|288
1607634900000|2020-12-10 21:15:00|9132.8|9131.3|9131|9129.5|9132.8|9131.3|9130.5|9128.8|191
1607635200000|2020-12-10 21:20:00|9131.1|9129.6|9131|9129.5|9133.5|9132|9130.6|9129.1|214
1607635500000|2020-12-10 21:25:00|9130.8|9129.3|9132.1|9130.6|9132.4|9130.7|9129.4|9127.9|318
1607635800000|2020-12-10 21:30:00|9132|9130.5|9131.8|9130.3|9132.2|9130.7|9130.2|9129.2|212
1607636100000|2020-12-10 21:35:00|9131.7|9130.2|9129.7|9128.2|9131.9|9130.4|9129.4|9127.9|173
1607636400000|2020-12-10 21:40:00|9129.9|9128.4|9129.4|9127.9|9130.5|9129.3|9129.2|9127.7|182
1607636700000|2020-12-10 21:45:00|9129.3|9127.8|9132.4|9130.9|9133|9131.3|9127.9|9126.5|348
1607637000000|2020-12-10 21:50:00|9133.2|9130.5|9133.6|9131.1|9137.4|9133.9|9132.9|9128.5|766
1607637300000|2020-12-10 21:55:00|9133.7|9130.6|9136.8|9128.3|9139.6|9133.4|9133.6|9124.9|534
1607637600000|2020-12-10 22:00:00|9136.5|9124.5|9136.2|9124.2|9136.9|9132.7|9135.7|9123.7|41
1607637900000|2020-12-10 22:05:00|9135.3|9123.3|9137.4|9125.4|9138.4|9126.4|9135|9123|142
1607638200000|2020-12-10 22:10:00|9137.2|9125.2|9136.7|9124.7|9138.5|9126.5|9136.2|9124.2|203
1607638500000|2020-12-10 22:15:00|9137|9125|9131.4|9120.5|9137.6|9125.6|9131|9119.2|220
1607638800000|2020-12-10 22:20:00|9132.3|9120.4|9132.2|9121.1|9133.3|9123|9130.1|9120.2|182
1607639100000|2020-12-10 22:25:00|9132.1|9121|9130.9|9119.4|9133.5|9122.6|9125.2|9116.8|312
1607639400000|2020-12-10 22:30:00|9130.6|9119.2|9135.4|9123.4|9136.3|9125|9128.4|9119.2|298
1607639700000|2020-12-10 22:35:00|9135.5|9123.6|9135.3|9123.3|9135.8|9123.8|9131.3|9121|295
1607640000000|2020-12-10 22:40:00|9134.6|9123.2|9133.6|9125|9136.2|9126.6|9132.3|9123|204
1607640300000|2020-12-10 22:45:00|9133.2|9125.1|9131.4|9123.3|9134.6|9126|9130.3|9121.5|370
1607640600000|2020-12-10 22:50:00|9131.5|9123.1|9130.3|9124|9133.1|9124.5|9129.2|9122|607
1607640900000|2020-12-10 22:55:00|9130.2|9123.9|9131.8|9124.2|9133.2|9126.5|9129.5|9122.5|578
1607641200000|2020-12-10 23:00:00|9132.4|9123.9|9129.7|9126.8|9137.3|9128.5|9129.2|9123.5|706
1607641500000|2020-12-10 23:05:00|9129.9|9126.9|9129.5|9126.1|9130.5|9127.5|9128.8|9126.1|467
1607641800000|2020-12-10 23:10:00|9129.2|9126.2|9130.3|9127.8|9130.9|9127.9|9128.8|9126.1|445
1607642100000|2020-12-10 23:15:00|9130.1|9127.9|9130|9127.7|9130.2|9128.2|9128.3|9125.9|457
1607642400000|2020-12-10 23:20:00|9129.6|9128.1|9127.9|9126.4|9129.8|9128.2|9127.9|9125.9|352
1607642700000|2020-12-10 23:25:00|9128.3|9126.1|9127|9124.5|9128.5|9126.6|9126.4|9124.2|360
1607643000000|2020-12-10 23:30:00|9126.9|9124.6|9129.9|9124.2|9130.8|9126.4|9126.2|9123.6|474
1607643300000|2020-12-10 23:35:00|9129.6|9124.4|9130.2|9126.6|9131.9|9128.2|9128|9124.1|446
1607643600000|2020-12-10 23:40:00|9130.4|9126.2|9129.4|9127.1|9132.5|9128.4|9128.8|9124.8|530
1607643900000|2020-12-10 23:45:00|9129.3|9126.9|9129.3|9127.8|9129.4|9127.9|9127.9|9126.1|241
1607644200000|2020-12-10 23:50:00|9129.4|9127.9|9128.6|9127.1|9129.5|9128|9128.3|9126.8|211
1607644500000|2020-12-10 23:55:00|9128.7|9127.2|9129.6|9128.1|9130|9128.3|9127.5|9126|273
1607644800000|2020-12-11 00:00:00|9129.4|9127.9|9127.1|9125.6|9130.3|9128.6|9126.4|9124.9|324
1607645100000|2020-12-11 00:05:00|9127|9125.5|9129|9127.5|9130.1|9128.4|9126.4|9124.9|462
1607645400000|2020-12-11 00:10:00|9129.3|9127.8|9128.4|9126.9|9129.4|9127.9|9127.2|9125.7|295
1607645700000|2020-12-11 00:15:00|9128.5|9127|9128.4|9126.9|9128.9|9127.4|9127.2|9125.9|281
1607646000000|2020-12-11 00:20:00|9128.3|9126.8|9131.6|9130.1|9132.3|9130.8|9128.3|9126.8|286
1607646300000|2020-12-11 00:25:00|9131.7|9130.2|9132|9130.5|9133.1|9131.6|9131.5|9130|225
1607646600000|2020-12-11 00:30:00|9131.9|9130.4|9133.4|9131.9|9135.7|9134.2|9131.5|9130|353
1607646900000|2020-12-11 00:35:00|9133.5|9132|9133.2|9131.7|9135.1|9133.6|9131.2|9129.7|252
1607647200000|2020-12-11 00:40:00|9133.1|9131.6|9132|9130.5|9133.8|9132.5|9132|9130.5|186
1607647500000|2020-12-11 00:45:00|9131.8|9130.3|9132.8|9131.3|9132.8|9131.3|9130.7|9128.9|349
1607647800000|2020-12-11 00:50:00|9132.7|9131.2|9132.7|9131.2|9133.3|9131.8|9131.8|9130.3|275
1607648100000|2020-12-11 00:55:00|9132.9|9131.4|9131.7|9130.2|9133.2|9131.7|9130.6|9129.1|381
1607648400000|2020-12-11 01:00:00|9131.8|9130.3|9131.8|9130.3|9132|9130.8|9129.5|9128.1|440
1607648700000|2020-12-11 01:05:00|9131.9|9130.4|9133|9131.5|9133.6|9132.1|9131.7|9130.2|416
1607649000000|2020-12-11 01:10:00|9132.9|9131.4|9133.3|9131.8|9133.4|9131.9|9131.3|9129.8|351
1607649300000|2020-12-11 01:15:00|9133.2|9131.7|9133.7|9132.2|9134|9132.5|9131.9|9130.4|333
1607649600000|2020-12-11 01:20:00|9133.6|9132.1|9133.2|9131.7|9134.8|9133.3|9133.1|9131.6|444
1607649900000|2020-12-11 01:25:00|9133.3|9131.8|9135.5|9134|9135.9|9134.4|9133.1|9131.6|322
1607650200000|2020-12-11 01:30:00|9135.4|9133.9|9134.9|9133.4|9135.9|9134.4|9134.6|9133.1|293
1607650500000|2020-12-11 01:35:00|9134.8|9133.3|9135.7|9134.2|9136|9134.5|9132.9|9131.4|318
1607650800000|2020-12-11 01:40:00|9135.6|9134.1|9134.4|9132.9|9135.9|9134.6|9133.8|9132.3|271
1607651100000|2020-12-11 01:45:00|9134.3|9132.8|9135|9133.5|9135.7|9134.2|9133.5|9132|228
1607651400000|2020-12-11 01:50:00|9134.9|9133.4|9133.6|9132.1|9135.2|9133.7|9133.2|9131.7|295
1607651700000|2020-12-11 01:55:00|9133.7|9132.2|9136.1|9134.6|9136.7|9135.2|9132.1|9130.6|487
1607652000000|2020-12-11 02:00:00|9136|9134.5|9133.3|9131.8|9136.2|9134.7|9132.9|9131.4|418
1607652300000|2020-12-11 02:05:00|9133.4|9131.9|9132.3|9130.8|9133.7|9132.2|9132.2|9130.7|314
1607652600000|2020-12-11 02:10:00|9132.4|9130.9|9131|9129.5|9132.5|9131|9130.6|9129.1|239
1607652900000|2020-12-11 02:15:00|9130.7|9129.2|9130.7|9129.2|9131.7|9130.2|9130.2|9128.7|212
1607653200000|2020-12-11 02:20:00|9130.6|9129.1|9132.8|9131.9|9133|9131.9|9130.3|9129|253
1607653500000|2020-12-11 02:25:00|9132.9|9131.4|9132.1|9130.6|9133.1|9131.8|9130.9|9129.4|256
1607653800000|2020-12-11 02:30:00|9131.9|9130.4|9130.2|9128.7|9132.1|9130.6|9129|9127.5|346
1607654100000|2020-12-11 02:35:00|9130.1|9128.6|9130.5|9129|9130.7|9129.4|9129.4|9128.1|240
1607654400000|2020-12-11 02:40:00|9130.4|9128.9|9131.3|9129.8|9132.3|9131.1|9129.5|9128|303
1607654700000|2020-12-11 02:45:00|9131.4|9129.9|9132.5|9131|9132.9|9131.8|9130.8|9129.5|190
1607655000000|2020-12-11 02:50:00|9132.6|9131.1|9132.4|9130.9|9133.1|9131.7|9132|9130.6|273
1607655300000|2020-12-11 02:55:00|9132.3|9130.8|9127|9125.5|9132.6|9131.4|9126.9|9125.4|489
1607655600000|2020-12-11 03:00:00|9126.9|9125.4|9129|9127.5|9129|9127.5|9125.3|9124.2|335
1607655900000|2020-12-11 03:05:00|9128.9|9127.4|9124.2|9122.7|9129|9127.5|9123.6|9122.1|395
1607656200000|2020-12-11 03:10:00|9124.3|9122.8|9127.3|9125.8|9127.4|9125.9|9124.2|9122.7|283
1607656500000|2020-12-11 03:15:00|9127.2|9125.7|9126.6|9125.1|9127.8|9126.3|9126.5|9125|211
1607656800000|2020-12-11 03:20:00|9126.7|9125.2|9126.9|9125.4|9128.1|9126.6|9125.6|9124.1|260
1607657100000|2020-12-11 03:25:00|9127|9125.5|9126.7|9125.2|9127.9|9126.4|9126.5|9125|285
1607657400000|2020-12-11 03:30:00|9126.9|9125.4|9127.2|9125.7|9127.5|9126|9126.5|9125|272
1607657700000|2020-12-11 03:35:00|9127.1|9125.6|9127.2|9125.7|9127.7|9126.2|9126.8|9125.3|239
1607658000000|2020-12-11 03:40:00|9127.3|9125.8|9128.9|9127.4|9128.9|9127.4|9126.9|9125.4|226
1607658300000|2020-12-11 03:45:00|9128.8|9127.3|9128.2|9126.7|9129|9127.5|9127.9|9126.4|264
1607658600000|2020-12-11 03:50:00|9128.3|9126.8|9128.4|9126.9|9129.1|9127.9|9128.1|9126.6|193
1607658900000|2020-12-11 03:55:00|9128.3|9126.8|9128.4|9126.9|9129.2|9127.7|9128.1|9126.6|233
1607659200000|2020-12-11 04:00:00|9128.5|9127|9129.4|9127.9|9129.7|9128.2|9128.5|9127|237
1607659500000|2020-12-11 04:05:00|9129.5|9128|9127.3|9125.8|9129.5|9128|9126.9|9125.4|169
1607659800000|2020-12-11 04:10:00|9127.2|9125.7|9127.2|9125.7|9127.8|9126.3|9127|9125.5|191
1607660100000|2020-12-11 04:15:00|9127.1|9125.6|9129.1|9127.6|9129.1|9127.8|9126.8|9125.4|240
1607660400000|2020-12-11 04:20:00|9129.2|9127.7|9130|9128.5|9130.2|9128.8|9129|9127.5|247
1607660700000|2020-12-11 04:25:00|9130.1|9128.6|9131.2|9129.7|9131.2|9129.7|9129.5|9128|191
1607661000000|2020-12-11 04:30:00|9131.1|9129.6|9131.2|9129.7|9131.6|9130.1|9130.6|9129.1|241
1607661300000|2020-12-11 04:35:00|9131.1|9129.6|9131.1|9129.6|9132|9130.7|9130.8|9129.3|211
1607661600000|2020-12-11 04:40:00|9131.2|9129.7|9130.9|9129.4|9131.5|9130|9130.2|9128.7|210
1607661900000|2020-12-11 04:45:00|9130.8|9129.3|9131.6|9130.1|9131.9|9130.7|9130.8|9129.3|161
1607662200000|2020-12-11 04:50:00|9131.5|9130|9132|9130.5|9133.2|9131.7|9131.4|9129.9|185
1607662500000|2020-12-11 04:55:00|9131.9|9130.4|9132.2|9130.7|9132.7|9131.3|9131.2|9129.8|258
1607662800000|2020-12-11 05:00:00|9132.3|9130.8|9134.5|9133|9134.5|9133|9131.5|9130|348
1607663100000|2020-12-11 05:05:00|9134.3|9132.8|9132.9|9131.4|9134.6|9133.1|9132.3|9130.8|233
1607663400000|2020-12-11 05:10:00|9132.8|9131.3|9132.3|9130.8|9133.3|9131.8|9131.8|9130.3|240
1607663700000|2020-12-11 05:15:00|9132.2|9130.7|9133.3|9131.8|9133.6|9132.5|9132.2|9130.7|234
1607664000000|2020-12-11 05:20:00|9133.2|9131.7|9133.5|9132|9133.9|9132.7|9132.9|9131.4|155
1607664300000|2020-12-11 05:25:00|9133.4|9131.9|9133.1|9131.6|9133.7|9132.3|9132.7|9131.2|228
1607664600000|2020-12-11 05:30:00|9133.2|9131.7|9132.5|9131|9133.2|9131.7|9132.4|9130.9|185
1607664900000|2020-12-11 05:35:00|9132.6|9131.1|9131.8|9130.3|9132.6|9131.1|9131.1|9129.6|153
1607665200000|2020-12-11 05:40:00|9131.9|9130.4|9131.5|9130|9132.1|9130.6|9131.5|9130|149
1607665500000|2020-12-11 05:45:00|9131.6|9130.1|9132.2|9130.7|9132.5|9131.2|9131.4|9129.9|174
1607665800000|2020-12-11 05:50:00|9132.4|9130.9|9131.8|9130.3|9132.6|9131.1|9131.6|9130.1|197
1607666100000|2020-12-11 05:55:00|9131.7|9130.2|9130.5|9129|9131.9|9130.4|9130.5|9129|314
1607666400000|2020-12-11 06:00:00|9130.6|9129.1|9130.2|9128.7|9131.8|9130.3|9129.5|9128|280
1607666700000|2020-12-11 06:05:00|9130|9128.5|9131|9130.1|9131.4|9130.3|9129.8|9128.5|275
1607667000000|2020-12-11 06:10:00|9130.9|9130|9132|9130.5|9132.7|9131.2|9130.9|9129.5|280
1607667300000|2020-12-11 06:15:00|9131.9|9130.4|9128.7|9127.2|9132.1|9130.6|9128.6|9127.2|257
1607667600000|2020-12-11 06:20:00|9128.6|9127.1|9128.7|9127.2|9129.1|9127.6|9128.3|9127.1|185
1607667900000|2020-12-11 06:25:00|9128.8|9127.3|9129.5|9128|9130.4|9128.9|9128.5|9127.2|215
1607668200000|2020-12-11 06:30:00|9129.2|9127.7|9129.2|9127.7|9129.6|9128.4|9128.6|9127.1|202
1607668500000|2020-12-11 06:35:00|9129.3|9127.8|9128.9|9127.4|9129.4|9127.9|9127.2|9125.7|331
1607668800000|2020-12-11 06:40:00|9128.8|9127.3|9129|9127.5|9130.5|9129|9128.2|9126.7|300
1607669100000|2020-12-11 06:45:00|9129.1|9127.6|9128.4|9126.9|9129.5|9128|9127.7|9126.2|237
1607669400000|2020-12-11 06:50:00|9128.5|9127|9127.1|9125.6|9128.5|9127|9126.8|9125.3|271
1607669700000|2020-12-11 06:55:00|9127|9125.5|9128.3|9125.5|9128.5|9127|9126.5|9125|187
1607670000000|2020-12-11 07:00:00|9128.6|9124.5|9127.5|9126|9131.1|9129.6|9126.7|9124.3|525
1607670300000|2020-12-11 07:05:00|9127.4|9125.9|9125.8|9124.3|9127.7|9126.5|9125|9123.5|361
1607670600000|2020-12-11 07:10:00|9125.7|9124.8|9127.2|9125.7|9128.1|9126.7|9125.6|9124.2|453
1607670900000|2020-12-11 07:15:00|9127.1|9125.6|9128.1|9126.6|9129.7|9128.4|9126.3|9124.8|443
1607671200000|2020-12-11 07:20:00|9128.3|9126.8|9125.7|9124.2|9128.3|9126.8|9125.5|9124.2|312
1607671500000|2020-12-11 07:25:00|9125.8|9124.3|9124.1|9122.6|9126.3|9124.9|9123.7|9122.5|372
1607671800000|2020-12-11 07:30:00|9124|9122.5|9118.6|9117.7|9125|9124|9116.2|9114.2|630
1607672100000|2020-12-11 07:35:00|9118.8|9117.3|9126.9|9126|9129.8|9128.3|9118.6|9117.1|696
1607672400000|2020-12-11 07:40:00|9127.1|9125.6|9129.6|9128.1|9134.2|9132.7|9126.8|9125.5|647
1607672700000|2020-12-11 07:45:00|9129.5|9128|9132.2|9130.7|9134.7|9133.2|9128.2|9126.9|596
1607673000000|2020-12-11 07:50:00|9132.1|9130.6|9130.5|9129|9135.9|9134.4|9129.9|9128.4|618
1607673300000|2020-12-11 07:55:00|9130.4|9128.9|9138.2|9136.7|9142.7|9140.6|9130.3|9128.8|753
1607673600000|2020-12-11 08:00:00|9138.3|9136.8|9132.5|9131|9138.3|9136.8|9131.4|9129.9|799
1607673900000|2020-12-11 08:05:00|9132.6|9131.1|9135|9133.5|9137.9|9136.4|9131.7|9130.2|670
1607674200000|2020-12-11 08:10:00|9134.9|9133.4|9152.6|9151.1|9153.3|9151.8|9134.7|9133.2|1050
1607674500000|2020-12-11 08:15:00|9152.4|9150.9|9148.9|9147.4|9152.4|9150.9|9143.8|9142.3|1063
1607674800000|2020-12-11 08:20:00|9148.8|9147.3|9160.3|9158.8|9161.3|9160.4|9145.5|9144.3|1080
1607675100000|2020-12-11 08:25:00|9160.1|9159.2|9162.9|9161.4|9162.9|9161.4|9155.1|9153.9|1017
1607675400000|2020-12-11 08:30:00|9162.8|9161.3|9163.1|9161.6|9164.9|9163.6|9160.7|9159.5|993
1607675700000|2020-12-11 08:35:00|9162.9|9161.4|9176.8|9175.3|9178.6|9176.5|9162.4|9160.9|980
1607676000000|2020-12-11 08:40:00|9176.9|9175.4|9168.5|9165.4|9181.4|9179.9|9168.4|9165.3|977
1607676300000|2020-12-11 08:45:00|9168.7|9166.2|9176.8|9175.9|9177.4|9175.9|9168|9165.2|904
1607676600000|2020-12-11 08:50:00|9177.1|9175.6|9192.1|9190.6|9192.8|9190.6|9176.7|9175.5|962
1607676900000|2020-12-11 08:55:00|9192.5|9191|9178.1|9175.8|9194.3|9192.8|9176.5|9175.2|984
1607677200000|2020-12-11 09:00:00|9177.7|9176.2|9175.1|9173.6|9179.9|9178.4|9169.7|9168.2|943
1607677500000|2020-12-11 09:05:00|9175|9173.5|9180.2|9178.7|9182.1|9180.6|9174.9|9173.4|824
1607677800000|2020-12-11 09:10:00|9180.3|9178.8|9167.5|9166|9181|9179.5|9166.1|9164.6|845
1607678100000|2020-12-11 09:15:00|9167.6|9166.1|9166.9|9165.4|9171|9169.5|9161.6|9160.3|870
1607678400000|2020-12-11 09:20:00|9167.2|9165.7|9165.1|9163.6|9172.4|9171.1|9165|9163.5|702
1607678700000|2020-12-11 09:25:00|9165.2|9163.7|9170.2|9168.7|9171.4|9170|9163.1|9161.6|717
1607679000000|2020-12-11 09:30:00|9170.3|9168.8|9171.8|9170.9|9173.5|9172|9167.5|9166.2|678
1607679300000|2020-12-11 09:35:00|9171.6|9170.7|9168.7|9167.2|9173.8|9172.5|9168.1|9166.6|631
1607679600000|2020-12-11 09:40:00|9168.4|9167.5|9165.8|9164.3|9169.2|9168|9162|9160.5|654
1607679900000|2020-12-11 09:45:00|9165.7|9164.2|9164.2|9162.7|9166.1|9164.6|9159.1|9157.9|697
1607680200000|2020-12-11 09:50:00|9164.1|9162.6|9160.3|9159.4|9164.8|9163.6|9159.9|9158.6|688
1607680500000|2020-12-11 09:55:00|9160.6|9159.1|9167.3|9165.8|9167.4|9165.9|9159.7|9158.2|823
1607680800000|2020-12-11 10:00:00|9167.2|9165.7|9175.8|9174.3|9183|9181.5|9167.2|9165.7|865
1607681100000|2020-12-11 10:05:00|9175.7|9174.2|9169.7|9168.2|9176.5|9175|9167.8|9166.4|700
1607681400000|2020-12-11 10:10:00|9169.9|9168.4|9176.7|9173.8|9178.9|9177.4|9167|9164.9|882
1607681700000|2020-12-11 10:15:00|9176.8|9173.5|9169.6|9168.1|9180.6|9179.1|9168.5|9167.3|801
1607682000000|2020-12-11 10:20:00|9169.4|9167.9|9172.5|9171.6|9173.8|9172.3|9169.3|9167.8|689
1607682300000|2020-12-11 10:25:00|9172.4|9171.5|9174.4|9172.9|9176.9|9175.7|9171.8|9170.6|698
1607682600000|2020-12-11 10:30:00|9174.3|9172.8|9180.4|9178.9|9182.8|9181.3|9173.7|9172.2|633
1607682900000|2020-12-11 10:35:00|9180.3|9178.8|9178.8|9177.3|9180.9|9179.4|9176.8|9175.3|828
1607683200000|2020-12-11 10:40:00|9178.9|9177.4|9177.7|9176.2|9179.8|9178.4|9176.1|9174.8|678
1607683500000|2020-12-11 10:45:00|9177.8|9176.3|9176.8|9175.3|9184.3|9182.8|9176.6|9175.3|659
1607683800000|2020-12-11 10:50:00|9176.9|9175.4|9175.9|9174.4|9177.7|9176.4|9175.5|9174.2|567
1607684100000|2020-12-11 10:55:00|9175.8|9174.3|9183.3|9181.8|9186.2|9184.7|9175.8|9174.3|713
1607684400000|2020-12-11 11:00:00|9183.2|9181.7|9187.7|9186.2|9187.7|9186.2|9179.6|9178.1|774
1607684700000|2020-12-11 11:05:00|9187.8|9186.3|9192.6|9191.1|9199.5|9198.6|9187.8|9186.3|848
1607685000000|2020-12-11 11:10:00|9192.5|9191|9193.4|9191.9|9193.7|9192.2|9186.9|9185.4|763
1607685300000|2020-12-11 11:15:00|9193.3|9191.8|9191.3|9189.8|9196.5|9195|9188.2|9186.7|908
1607685600000|2020-12-11 11:20:00|9191.5|9190|9190.3|9188.8|9196.2|9194.7|9189.7|9188.4|754
1607685900000|2020-12-11 11:25:00|9189.6|9188.7|9185|9183.5|9189.9|9188.7|9177.8|9176.3|921
1607686200000|2020-12-11 11:30:00|9185.4|9183.9|9185.8|9184.9|9187.1|9185.6|9181.9|9180.8|699
1607686500000|2020-12-11 11:35:00|9186.1|9184.6|9178.4|9177.5|9186.5|9185|9177.8|9176.9|592
1607686800000|2020-12-11 11:40:00|9178.3|9177.4|9190.9|9189.4|9191.7|9190.6|9178.2|9177.3|727
1607687100000|2020-12-11 11:45:00|9190.8|9189.3|9197.7|9196.2|9197.7|9196.2|9190.8|9189.3|653
1607687400000|2020-12-11 11:50:00|9197.8|9196.3|9196.1|9194.6|9199.5|9198|9191.4|9189.9|672
1607687700000|2020-12-11 11:55:00|9196|9194.5|9195.1|9193.6|9197.5|9196.5|9191.8|9190.3|836
1607688000000|2020-12-11 12:00:00|9195.7|9194.2|9192.1|9191.2|9197|9195.5|9190.3|9188.8|844
1607688300000|2020-12-11 12:05:00|9192.2|9191.3|9193.7|9192.2|9194.1|9192.7|9185.6|9184.1|705
1607688600000|2020-12-11 12:10:00|9193.9|9192.4|9193.5|9192|9195.4|9194|9192.3|9190.8|549
1607688900000|2020-12-11 12:15:00|9193.7|9192.2|9193.9|9192.4|9195.5|9194|9192.1|9190.9|567
1607689200000|2020-12-11 12:20:00|9193.7|9192.2|9198.7|9197.2|9200.2|9198.9|9193|9191.9|661
1607689500000|2020-12-11 12:25:00|9198.6|9197.1|9204.1|9202.6|9205|9203.5|9198.4|9196.9|618
1607689800000|2020-12-11 12:30:00|9204.2|9202.7|9208.3|9206.8|9212|9210.5|9203.1|9201.6|757
1607690100000|2020-12-11 12:35:00|9208.2|9206.7|9206.2|9204.7|9212.1|9210.6|9204.3|9202.8|790
1607690400000|2020-12-11 12:40:00|9206|9204.5|9206.9|9205.4|9210.5|9209.4|9205|9203.5|629
1607690700000|2020-12-11 12:45:00|9207|9205.5|9209|9207.5|9210|9208.5|9206.2|9204.7|555
1607691000000|2020-12-11 12:50:00|9209.1|9207.6|9212.7|9211.2|9214.1|9212.6|9208.8|9207.5|486
1607691300000|2020-12-11 12:55:00|9212.8|9211.3|9211.1|9209.6|9214.1|9212.8|9209.4|9207.9|564
1607691600000|2020-12-11 13:00:00|9211.7|9210.2|9218.6|9217.1|9219|9217.5|9208.9|9207.4|698
1607691900000|2020-12-11 13:05:00|9218.7|9217.2|9224.6|9223.1|9226.6|9225.3|9217.8|9216.5|907
1607692200000|2020-12-11 13:10:00|9224.7|9223.2|9230.1|9228.6|9230.5|9229.4|9224.6|9223.1|762
1607692500000|2020-12-11 13:15:00|9230.3|9228.8|9222.7|9221.2|9230.3|9228.8|9222.6|9221.1|688
1607692800000|2020-12-11 13:20:00|9222.8|9221.3|9225|9223.5|9226|9224.6|9221.7|9220.2|889
1607693100000|2020-12-11 13:25:00|9224.9|9223.4|9221.7|9217.1|9224.9|9223.5|9219.2|9216.1|529
1607693400000|2020-12-11 13:30:00|9221.5|9217|9214.5|9213|9223|9220.4|9212.5|9211|984
1607693700000|2020-12-11 13:35:00|9214|9213.1|9212.7|9211.8|9217.9|9216.7|9212.3|9211.4|753
1607694000000|2020-12-11 13:40:00|9212.5|9211.6|9210|9208.5|9213.1|9212.2|9209|9207.5|719
1607694300000|2020-12-11 13:45:00|9209.8|9208.3|9207.4|9206.5|9210.9|9209.6|9206.3|9205.4|669
1607694600000|2020-12-11 13:50:00|9207.2|9206.3|9198.3|9197.4|9208.7|9207.3|9196.4|9195|840
1607694900000|2020-12-11 13:55:00|9198.2|9197.3|9192.8|9191.3|9198.7|9197.5|9190.8|9189.3|898
1607695200000|2020-12-11 14:00:00|9192.7|9191.2|9192|9190.5|9195.9|9194.6|9190.9|9189.4|848
1607695500000|2020-12-11 14:05:00|9191.9|9190.4|9188.3|9186.8|9192.8|9191.3|9187.5|9186|709
1607695800000|2020-12-11 14:10:00|9188.2|9186.7|9188.3|9186.8|9191.6|9190.3|9187.8|9186.3|717
1607696100000|2020-12-11 14:15:00|9188.5|9187|9188.7|9187.2|9192.1|9190.6|9185.9|9184.4|936
1607696400000|2020-12-11 14:20:00|9188.8|9187.3|9179.5|9178.6|9189.1|9187.6|9177.6|9176.1|954
1607696700000|2020-12-11 14:25:00|9179.6|9178.7|9179.6|9178.1|9180|9178.8|9173.4|9171.9|864
1607697000000|2020-12-11 14:30:00|9179.5|9178|9172.7|9171.2|9182.4|9181.1|9171.4|9169.9|943
1607697300000|2020-12-11 14:35:00|9172.6|9171.1|9170.4|9169.5|9175.1|9173.8|9169.6|9168.1|833
1607697600000|2020-12-11 14:40:00|9170.6|9169.1|9169.7|9168.2|9170.8|9169.6|9166|9164.8|962
1607697900000|2020-12-11 14:45:00|9169.6|9168.1|9173.3|9171.8|9179.4|9178.5|9169.6|9168.1|1130
1607698200000|2020-12-11 14:50:00|9173.1|9171.6|9172.3|9170.8|9175.3|9174|9165.6|9164.5|894
1607698500000|2020-12-11 14:55:00|9172.4|9170.9|9177.3|9173.8|9182.4|9180.9|9171.7|9170.5|965
1607698800000|2020-12-11 15:00:00|9176.4|9174.9|9175|9173.5|9178.2|9176.7|9173.3|9172.1|778
1607699100000|2020-12-11 15:05:00|9174.9|9173.4|9173.5|9172.6|9175.7|9174.8|9172.1|9171.2|776
1607699400000|2020-12-11 15:10:00|9173.4|9172.5|9173.9|9173|9175.7|9174.6|9172.4|9171|567
1607699700000|2020-12-11 15:15:00|9173.8|9172.9|9165.5|9164|9174.5|9173.2|9165.4|9163.9|855
1607700000000|2020-12-11 15:20:00|9165.3|9163.8|9173|9172.1|9173.4|9172.1|9161.7|9160.4|905
1607700300000|2020-12-11 15:25:00|9173.1|9172.2|9162|9160.5|9173.4|9172.2|9157.9|9156.6|887
1607700600000|2020-12-11 15:30:00|9161.9|9160.4|9166.2|9164.7|9166.7|9165.2|9157.9|9156.4|800
1607700900000|2020-12-11 15:35:00|9165.9|9164.4|9164.2|9162.7|9166.5|9165.2|9162.9|9161.6|745
1607701200000|2020-12-11 15:40:00|9164.3|9162.8|9149.6|9148.1|9164.5|9163.2|9142.2|9140.7|1034
1607701500000|2020-12-11 15:45:00|9150|9148.5|9156.5|9155.6|9156.8|9155.7|9147.2|9145.7|927
1607701800000|2020-12-11 15:50:00|9156.6|9155.7|9162.6|9161.7|9163.1|9162.2|9155|9153.5|896
1607702100000|2020-12-11 15:55:00|9162.7|9161.8|9161.4|9159.9|9164.5|9163.6|9154.9|9153.4|1133
1607702400000|2020-12-11 16:00:00|9161.2|9159.7|9166.4|9164.9|9169.4|9168.5|9159.7|9158.2|1057
1607702700000|2020-12-11 16:05:00|9166.5|9165|9165.4|9164.5|9171.8|9170.6|9162.2|9160.7|729
1607703000000|2020-12-11 16:10:00|9165.5|9164|9159.2|9157.7|9166|9164.6|9157.6|9155.9|665
1607703300000|2020-12-11 16:15:00|9159.3|9157.8|9156.7|9155.8|9160.4|9159.2|9155.5|9154.3|701
1607703600000|2020-12-11 16:20:00|9157.2|9155.7|9161.1|9160.2|9161.6|9160.2|9156.2|9154.9|565
1607703900000|2020-12-11 16:25:00|9161.4|9159.9|9162.6|9161.1|9164.5|9163.6|9159.5|9158.6|498
1607704200000|2020-12-11 16:30:00|9162.5|9161|9161.8|9160.9|9164.7|9163.5|9160|9159.1|667
1607704500000|2020-12-11 16:35:00|9161.7|9160.8|9162.2|9161.3|9166.8|9165.6|9161.6|9160.4|596
1607704800000|2020-12-11 16:40:00|9162.1|9161.2|9163.7|9162.8|9165.4|9164.1|9159.3|9158.2|598
1607705100000|2020-12-11 16:45:00|9163.6|9162.7|9170|9169.1|9171.6|9170.5|9163.5|9162.6|757
1607705400000|2020-12-11 16:50:00|9169.9|9169|9176.3|9175.4|9177.1|9175.9|9166.6|9165.7|720
1607705700000|2020-12-11 16:55:00|9176.2|9175.3|9180.5|9179|9180.9|9179.7|9175.3|9174.3|748
1607706000000|2020-12-11 17:00:00|9180.2|9179.3|9180.9|9180|9183.3|9182.1|9177.7|9176.5|658
1607706300000|2020-12-11 17:05:00|9180.8|9179.9|9181.2|9180.3|9182.4|9181.2|9177.6|9176.3|718
1607706600000|2020-12-11 17:10:00|9181.1|9180.2|9179.8|9178.9|9183.7|9182.6|9179.7|9178.8|520
1607706900000|2020-12-11 17:15:00|9180|9178.5|9173.8|9172.9|9180|9178.7|9173.1|9171.9|632
1607707200000|2020-12-11 17:20:00|9173.7|9172.8|9177.2|9176.3|9178.8|9177.3|9171.8|9170.3|701
1607707500000|2020-12-11 17:25:00|9177|9176.1|9177.4|9175.9|9177.6|9176.2|9172.8|9171.7|456
1607707800000|2020-12-11 17:30:00|9177.3|9175.8|9176.6|9175.1|9178.3|9176.8|9174.9|9173.4|476
1607708100000|2020-12-11 17:35:00|9176.7|9175.2|9171.9|9170.4|9178.1|9176.6|9170.1|9168.6|721
1607708400000|2020-12-11 17:40:00|9171.7|9170.2|9169.3|9167.8|9172|9170.6|9168.7|9167.2|580
1607708700000|2020-12-11 17:45:00|9169.4|9167.9|9165.5|9164|9169.5|9168|9163|9161.5|652
1607709000000|2020-12-11 17:50:00|9165.3|9163.8|9169.3|9167.8|9169.6|9168.2|9165.3|9163.8|389
1607709300000|2020-12-11 17:55:00|9169.1|9167.6|9161.6|9160.7|9169.7|9168.2|9161.1|9159.9|837
1607709600000|2020-12-11 18:00:00|9161.5|9160.6|9163.6|9162.7|9164.2|9163.3|9159.4|9157.9|728
1607709900000|2020-12-11 18:05:00|9163.7|9162.8|9163.2|9161.7|9164.4|9163.5|9161.7|9160.4|456
1607710200000|2020-12-11 18:10:00|9163.1|9161.6|9164|9162.5|9164.2|9162.7|9161.3|9160.2|437
1607710500000|2020-12-11 18:15:00|9164.1|9162.6|9164.5|9163|9165.2|9164|9162|9160.8|395
1607710800000|2020-12-11 18:20:00|9164.4|9162.9|9164.3|9163.4|9164.8|9163.7|9163.3|9162.1|367
1607711100000|2020-12-11 18:25:00|9164.4|9163.5|9164.8|9163.3|9165.7|9164.5|9163.6|9162.1|307
1607711400000|2020-12-11 18:30:00|9164.9|9163.4|9168.4|9166.9|9168.8|9167.3|9162.8|9161.5|439
1607711700000|2020-12-11 18:35:00|9168.5|9167|9164.8|9163.3|9169.2|9167.8|9164.3|9162.9|400
1607712000000|2020-12-11 18:40:00|9164.7|9163.2|9163.5|9162|9165.9|9164.8|9159.1|9157.6|500
1607712300000|2020-12-11 18:45:00|9163.4|9161.9|9164.5|9163|9164.8|9163.4|9161.9|9160.6|445
1607712600000|2020-12-11 18:50:00|9164.4|9162.9|9164.1|9163.2|9165.6|9164.1|9163.3|9162|377
1607712900000|2020-12-11 18:55:00|9164.2|9162.7|9161.8|9160.3|9165.3|9164.1|9160.8|9159.6|443
1607713200000|2020-12-11 19:00:00|9161.9|9160.4|9165.7|9164.2|9167|9165.5|9159.9|9158.8|589
1607713500000|2020-12-11 19:05:00|9165.8|9164.3|9167.9|9166.4|9168|9166.5|9164.8|9163.5|369
1607713800000|2020-12-11 19:10:00|9168.1|9166.6|9168.4|9166.9|9169.1|9167.9|9167.3|9166|376
1607714100000|2020-12-11 19:15:00|9168.5|9167|9167.8|9166.9|9169.5|9168|9167.7|9166.4|304
1607714400000|2020-12-11 19:20:00|9168|9167.1|9168.9|9168|9169.8|9168.7|9167.8|9166.7|403
1607714700000|2020-12-11 19:25:00|9169|9168.1|9170|9169.1|9170.4|9169.2|9167.8|9166.5|420
1607715000000|2020-12-11 19:30:00|9169.9|9169|9169|9168.1|9170.1|9169.2|9165.9|9164.8|430
1607715300000|2020-12-11 19:35:00|9168.9|9168|9169.5|9168|9170.9|9169.6|9167.7|9166.5|454
1607715600000|2020-12-11 19:40:00|9169.4|9167.9|9166.8|9165.3|9170.2|9169.1|9165.9|9164.6|466
1607715900000|2020-12-11 19:45:00|9166.7|9165.8|9162.4|9160.9|9167.3|9165.8|9162|9160.8|509
1607716200000|2020-12-11 19:50:00|9162.7|9161.5|9162.8|9161.3|9164.5|9163.3|9161.9|9160.8|365
1607716500000|2020-12-11 19:55:00|9162.9|9161.4|9158.9|9157.4|9163|9161.8|9158.2|9157|577
1607716800000|2020-12-11 20:00:00|9158.8|9157.3|9164.9|9163.4|9165.3|9163.8|9158.8|9157.3|429
1607717100000|2020-12-11 20:05:00|9164.8|9163.3|9163|9161.5|9164.8|9163.3|9162.5|9161|268
1607717400000|2020-12-11 20:10:00|9163.1|9161.6|9164.2|9162.7|9164.5|9163|9162.9|9161.4|303
1607717700000|2020-12-11 20:15:00|9164.1|9162.6|9162.3|9160.8|9165.3|9163.8|9161.9|9160.4|422
1607718000000|2020-12-11 20:20:00|9162.4|9160.9|9164.6|9163.1|9164.8|9163.3|9160.3|9158.8|268
1607718300000|2020-12-11 20:25:00|9164.8|9163.3|9167.6|9166.1|9167.6|9166.1|9164.7|9163.2|316
1607718600000|2020-12-11 20:30:00|9167.5|9166|9168|9166.5|9170.4|9168.9|9166.4|9164.9|435
1607718900000|2020-12-11 20:35:00|9167.9|9166.4|9166|9164.5|9168.1|9166.6|9164.8|9163.3|368
1607719200000|2020-12-11 20:40:00|9165.9|9164.4|9161.9|9160.4|9166.2|9164.7|9160.8|9159.3|409
1607719500000|2020-12-11 20:45:00|9161.8|9160.3|9165.1|9163.6|9166.5|9165.1|9161.7|9160.2|380
1607719800000|2020-12-11 20:50:00|9165|9163.5|9164.6|9163.1|9166.3|9164.8|9163.7|9162.2|375
1607720100000|2020-12-11 20:55:00|9164.7|9163.2|9161.5|9160|9165.6|9164.1|9160.1|9158.6|459
1607720400000|2020-12-11 21:00:00|9162.1|9160.6|9161.4|9159.9|9164|9162.5|9159|9157.5|430
1607720700000|2020-12-11 21:05:00|9161.3|9159.8|9164.2|9162.7|9165|9163.5|9160.3|9158.8|505
1607721000000|2020-12-11 21:10:00|9163.8|9162.3|9164|9162.5|9165.5|9164|9163|9161.5|335
1607721300000|2020-12-11 21:15:00|9164.2|9162.7|9161.4|9159.9|9164.6|9163.1|9159.6|9158.1|387
1607721600000|2020-12-11 21:20:00|9161.7|9160.2|9161.2|9159.7|9162.6|9161.1|9160|9158.5|261
1607721900000|2020-12-11 21:25:00|9161.1|9159.6|9162.6|9161.1|9163.2|9161.7|9159.6|9158.1|443
1607722200000|2020-12-11 21:30:00|9162.8|9161.3|9164.2|9162.7|9166.1|9164.6|9161.2|9159.7|337
1607722500000|2020-12-11 21:35:00|9164.5|9163|9166.5|9165|9167.4|9165.9|9164|9162.5|279
1607722800000|2020-12-11 21:40:00|9166.6|9165.1|9167.2|9165.7|9169.2|9167.7|9166.2|9164.7|318
1607723100000|2020-12-11 21:45:00|9167.9|9166.4|9163.7|9162.2|9168.9|9167.4|9161.5|9160|786
1607723400000|2020-12-11 21:50:00|9163.6|9162.1|9155.8|9154.3|9170.9|9164.3|9154.3|9146.5|1041
1607723700000|2020-12-11 21:55:00|9157.4|9155.9|9161.4|9153.5|9168.9|9161.7|9153.7|9146.9|773
1607893200000|2020-12-13 21:00:00|9100.4|9078.4|9086.3|9064.3|9100.4|9080.8|9083.3|9061.3|199
1607893500000|2020-12-13 21:05:00|9085.8|9063.8|9093.4|9071.4|9093.4|9071.4|9080.7|9058.7|122
1607893800000|2020-12-13 21:10:00|9092.9|9070.9|9092.4|9070.4|9093.9|9071.9|9086.7|9064.7|33
1607894100000|2020-12-13 21:15:00|9090|9068|9091.5|9069.5|9092.9|9070.9|9087.7|9065.7|16
1607894400000|2020-12-13 21:20:00|9087.9|9065.9|9087.5|9065.5|9091.8|9069.8|9075.3|9055.7|61
1607894700000|2020-12-13 21:25:00|9087.8|9065.8|9081.1|9059.1|9090.8|9068.8|9075.5|9053.5|116
1607895000000|2020-12-13 21:30:00|9076|9054|9092.2|9070.2|9092.9|9070.9|9076|9054|49
1607895300000|2020-12-13 21:35:00|9077.7|9055.7|9092.9|9070.9|9092.9|9070.9|9077.7|9055.7|5
1607895600000|2020-12-13 21:40:00|9077.1|9055.1|9091.2|9069.2|9091.2|9069.2|9077.1|9055.1|5
1607896200000|2020-12-13 21:50:00|9081.7|9059.7|9091.2|9069.2|9091.6|9069.6|9077.7|9055.7|18
1607896500000|2020-12-13 21:55:00|9091.1|9069.1|9093.8|9071.8|9094.3|9075.3|9076.7|9054.7|59
1607896800000|2020-12-13 22:00:00|9086.8|9064.8|9093.6|9087.1|9111.6|9089.6|9084|9062|349
1607897100000|2020-12-13 22:05:00|9093.7|9087.2|9115|9093|9119.3|9100|9093.7|9080.7|417
1607897400000|2020-12-13 22:10:00|9116.5|9099.7|9102.1|9091.1|9118.4|9100.9|9098|9086|622
1607897700000|2020-12-13 22:15:00|9102.2|9090.8|9106.8|9096.9|9114.2|9102.9|9097.6|9088.4|1003
1607898000000|2020-12-13 22:20:00|9106.5|9097.2|9106.6|9095.3|9108.9|9099|9104.8|9094.6|783
1607898300000|2020-12-13 22:25:00|9106.7|9095.4|9098.6|9089.8|9109.9|9098.2|9098.1|9088.4|937
1607898600000|2020-12-13 22:30:00|9098.5|9089.7|9106.4|9094.4|9109.2|9097.2|9096.2|9085.5|799
1607898900000|2020-12-13 22:35:00|9106.5|9094.5|9104.2|9093.3|9107.7|9096.2|9102.9|9092.1|1034
1607899200000|2020-12-13 22:40:00|9103.9|9093.1|9103.6|9092.4|9105.3|9095.2|9100.7|9091.2|1230
1607899500000|2020-12-13 22:45:00|9103.8|9092.9|9103.4|9095.2|9105.5|9096.3|9101|9092.4|1034
1607899800000|2020-12-13 22:50:00|9103.3|9095.1|9104.2|9094.7|9106.2|9098.1|9100.3|9093.2|332
1607900100000|2020-12-13 22:55:00|9104.1|9094.9|9108.7|9097|9110|9099.2|9101|9093.2|389
1607900400000|2020-12-13 23:00:00|9108.9|9097.2|9105.8|9102.9|9110.8|9104.8|9105.6|9097.2|1192
1607900700000|2020-12-13 23:05:00|9105.9|9102.6|9106.2|9104|9110.8|9108.7|9105.3|9102.6|713
1607901000000|2020-12-13 23:10:00|9106|9104.5|9107.9|9105.7|9108.3|9106.1|9102.1|9099.8|773
1607901300000|2020-12-13 23:15:00|9107.8|9105.5|9104.6|9103.1|9109.2|9107.7|9104.5|9102.8|456
1607901600000|2020-12-13 23:20:00|9104.7|9103.2|9107.3|9105.8|9108.1|9106.2|9104.7|9102.6|296
1607901900000|2020-12-13 23:25:00|9107.4|9105.9|9106.7|9105.2|9108|9106.1|9105.3|9103.5|290
1607902200000|2020-12-13 23:30:00|9106.8|9105.3|9110.6|9109.1|9110.9|9109.4|9106.5|9105|272
1607902500000|2020-12-13 23:35:00|9110.3|9109.4|9110.1|9108.6|9110.7|9109.5|9108.2|9106.7|206
1607902800000|2020-12-13 23:40:00|9110.2|9108.7|9113.6|9112.1|9113.6|9112.1|9109.8|9108.3|357
1607903100000|2020-12-13 23:45:00|9113.5|9112|9110|9108.5|9113.7|9112.2|9109.9|9108.4|269
1607903400000|2020-12-13 23:50:00|9110.1|9108.6|9109.7|9108.2|9110.3|9108.7|9107.2|9105.5|316
1607903700000|2020-12-13 23:55:00|9109.8|9108.3|9112.2|9110.7|9112.3|9110.8|9109.4|9107.9|286
1607904000000|2020-12-14 00:00:00|9112.1|9110.6|9108.2|9106.7|9112.9|9111.4|9107.9|9106.4|370
1607904300000|2020-12-14 00:05:00|9108.3|9106.8|9112.1|9110.6|9113.2|9112|9107.8|9106.5|429
1607904600000|2020-12-14 00:10:00|9112|9110.5|9109.6|9108.7|9112.4|9110.9|9109.6|9108.3|371
1607904900000|2020-12-14 00:15:00|9109.9|9108.4|9111.2|9109.7|9112.6|9111.1|9109.6|9108.1|425
1607905200000|2020-12-14 00:20:00|9111.1|9109.6|9107.2|9105.7|9111.7|9110.6|9107.1|9105.6|331
1607905500000|2020-12-14 00:25:00|9107.3|9105.8|9106.1|9104.6|9107.3|9106|9105.1|9103.6|390
1607905800000|2020-12-14 00:30:00|9106|9104.5|9104.3|9102.8|9106.7|9105.2|9104|9102.6|477
1607906100000|2020-12-14 00:35:00|9104.4|9102.9|9104.4|9102.9|9105|9103.5|9102.8|9101.5|519
1607906400000|2020-12-14 00:40:00|9104.3|9102.8|9107.2|9105.7|9107.3|9105.8|9104.2|9102.7|344
1607906700000|2020-12-14 00:45:00|9107.1|9105.6|9109.7|9108.2|9110.7|9109.2|9106.4|9104.9|486
1607907000000|2020-12-14 00:50:00|9109.6|9108.1|9113.5|9112.6|9114.4|9112.9|9109.4|9108.1|821
1607907300000|2020-12-14 00:55:00|9113.4|9112.5|9114.1|9112.6|9116|9114.7|9112.1|9110.7|772
1607907600000|2020-12-14 01:00:00|9114|9112.5|9120.2|9118.7|9120.2|9118.7|9113.3|9111.8|617
1607907900000|2020-12-14 01:05:00|9120.1|9118.6|9114.8|9113.3|9120.2|9118.7|9114|9112.9|485
1607908200000|2020-12-14 01:10:00|9114.9|9113.4|9108.9|9107.4|9114.9|9113.4|9104.6|9103.1|488
1607908500000|2020-12-14 01:15:00|9109|9107.5|9109.5|9108|9109.7|9108.2|9106.7|9105.2|374
1607908800000|2020-12-14 01:20:00|9109.4|9107.9|9113.2|9111.7|9113.2|9111.7|9109.3|9107.8|252
1607909100000|2020-12-14 01:25:00|9113.1|9111.6|9114.7|9113.2|9114.8|9113.3|9112.4|9110.9|341
1607909400000|2020-12-14 01:30:00|9114.6|9113.1|9112.1|9110.6|9115.8|9114.3|9111.7|9110.2|430
1607909700000|2020-12-14 01:35:00|9112.2|9110.7|9111.6|9110.1|9112.9|9111.4|9109.6|9108.1|482
1607910000000|2020-12-14 01:40:00|9111.5|9110|9110.7|9109.2|9111.7|9110.2|9109.7|9108.2|318
1607910300000|2020-12-14 01:45:00|9110.6|9109.1|9108.1|9106.6|9111.7|9110.2|9107.4|9105.9|356
1607910600000|2020-12-14 01:50:00|9108|9106.5|9110.1|9108.6|9110.3|9108.8|9106.2|9104.7|478
1607910900000|2020-12-14 01:55:00|9110.2|9108.7|9107.5|9106|9110.2|9108.9|9106.3|9104.8|425
1607911200000|2020-12-14 02:00:00|9107.6|9106.1|9109|9107.5|9109.6|9108.1|9105.8|9104.3|271
1607911500000|2020-12-14 02:05:00|9109.1|9107.6|9111.8|9110.3|9111.9|9110.4|9107.4|9105.9|407
1607911800000|2020-12-14 02:10:00|9111.9|9110.4|9109.8|9108.3|9112.3|9110.8|9109.6|9108.1|415
1607912100000|2020-12-14 02:15:00|9109.7|9108.8|9110.9|9109.4|9111.7|9110.2|9109.2|9107.7|431
1607912400000|2020-12-14 02:20:00|9111|9109.5|9111|9109.5|9112.3|9111.2|9110.8|9109.3|270
1607912700000|2020-12-14 02:25:00|9111.1|9109.6|9111|9109.5|9111.8|9110.3|9110.5|9109.1|226
1607913000000|2020-12-14 02:30:00|9110.8|9109.3|9111.5|9110|9111.9|9110.6|9110.3|9109.1|379
1607913300000|2020-12-14 02:35:00|9111.6|9110.1|9110.3|9108.8|9111.7|9110.2|9109.4|9108.3|453
1607913600000|2020-12-14 02:40:00|9110.2|9108.7|9107.9|9106.4|9110.4|9109|9107.9|9106.4|364
1607913900000|2020-12-14 02:45:00|9108.1|9106.6|9106.5|9105|9108.2|9106.7|9105.3|9103.8|380
1607914200000|2020-12-14 02:50:00|9106.4|9104.9|9100.2|9098.7|9106.6|9105.3|9100.1|9098.6|397
1607914500000|2020-12-14 02:55:00|9100.1|9098.6|9100.2|9098.7|9100.6|9099.3|9096.8|9095.3|390
1607914800000|2020-12-14 03:00:00|9100.1|9098.6|9103.8|9102.3|9103.9|9102.4|9100|9098.5|313
1607915100000|2020-12-14 03:05:00|9103.7|9102.2|9108.7|9107.2|9109.8|9108.3|9103.2|9101.7|363
1607915400000|2020-12-14 03:10:00|9108.8|9107.3|9107|9105.5|9109.3|9107.8|9106.1|9104.6|356
1607915700000|2020-12-14 03:15:00|9107.1|9105.6|9107.4|9105.9|9107.5|9106|9105.6|9104.1|431
1607916000000|2020-12-14 03:20:00|9107.3|9105.8|9104.4|9102.9|9108|9106.5|9104.3|9102.8|359
1607916300000|2020-12-14 03:25:00|9104.5|9103|9105.1|9103.6|9106.2|9104.7|9103.5|9102|275
1607916600000|2020-12-14 03:30:00|9105.2|9103.7|9107|9105.5|9107.1|9105.6|9104.2|9102.7|467
1607916900000|2020-12-14 03:35:00|9107.1|9105.6|9106.7|9105.2|9107.2|9105.7|9105.6|9104.1|357
1607917200000|2020-12-14 03:40:00|9106.8|9105.3|9106.5|9105|9107.9|9106.4|9106.3|9104.8|229
1607917500000|2020-12-14 03:45:00|9106.4|9104.9|9107.6|9106.1|9109.1|9107.6|9106|9104.8|244
1607917800000|2020-12-14 03:50:00|9107.5|9106|9106.6|9105.1|9107.8|9106.3|9105.9|9104.4|213
1607918100000|2020-12-14 03:55:00|9106.4|9104.9|9104.7|9103.2|9106.4|9104.9|9103|9101.5|372
1607918400000|2020-12-14 04:00:00|9104.6|9103.1|9104.1|9102.6|9104.6|9103.1|9102.3|9100.8|255
1607918700000|2020-12-14 04:05:00|9104.2|9102.7|9104.3|9102.8|9105|9103.6|9103.7|9102.2|254
1607919000000|2020-12-14 04:10:00|9104.2|9102.7|9105.4|9103.9|9105.5|9104|9104|9102.5|193
1607919300000|2020-12-14 04:15:00|9105.5|9104|9105.4|9103.9|9105.7|9104.2|9104.6|9103.1|174
1607919600000|2020-12-14 04:20:00|9105.3|9103.8|9105.5|9104|9105.7|9104.4|9104.9|9103.5|184
1607919900000|2020-12-14 04:25:00|9105.4|9103.9|9105|9103.5|9105.6|9104.2|9104.6|9103.1|224
1607920200000|2020-12-14 04:30:00|9104.9|9103.4|9107.3|9105.8|9107.6|9106.1|9104.9|9103.4|221
1607920500000|2020-12-14 04:35:00|9107.2|9105.7|9108.5|9107|9108.8|9107.3|9106.3|9104.8|171
1607920800000|2020-12-14 04:40:00|9108.4|9106.9|9106.8|9105.3|9108.5|9107|9106.7|9105.2|265
1607921100000|2020-12-14 04:45:00|9106.9|9105.4|9108.6|9107.1|9109.3|9107.8|9106.4|9104.9|198
1607921400000|2020-12-14 04:50:00|9108.7|9107.2|9110.5|9109|9110.7|9109.2|9108.6|9107.1|170
1607921700000|2020-12-14 04:55:00|9110.6|9109.1|9111.7|9110.2|9111.9|9110.6|9110.6|9109.1|231
1607922000000|2020-12-14 05:00:00|9111.8|9110.3|9114.3|9112.8|9114.7|9113.2|9111.8|9110.3|170
1607922300000|2020-12-14 05:05:00|9114.2|9112.7|9116.1|9114.6|9116.4|9114.9|9113.6|9112.1|183
1607922600000|2020-12-14 05:10:00|9116|9114.5|9113.5|9112|9116.6|9115.1|9113|9111.7|301
1607922900000|2020-12-14 05:15:00|9113.4|9111.9|9112.1|9110.6|9113.5|9112|9111.7|9110.2|156
1607923200000|2020-12-14 05:20:00|9112|9110.5|9113.1|9111.6|9113.7|9112.2|9111.6|9110.2|240
1607923500000|2020-12-14 05:25:00|9113.2|9111.7|9114|9112.5|9114.8|9113.3|9112.9|9111.4|173
1607923800000|2020-12-14 05:30:00|9113.9|9112.4|9115.1|9113.6|9115.2|9113.7|9111.7|9110.6|189
1607924100000|2020-12-14 05:35:00|9115|9113.5|9115.7|9114.2|9116.2|9114.7|9111.6|9110.4|397
1607924400000|2020-12-14 05:40:00|9115.8|9114.3|9115.7|9114.2|9116.3|9114.8|9115.2|9113.7|327
1607924700000|2020-12-14 05:45:00|9115.6|9114.1|9113.6|9112.1|9115.7|9114.2|9112.9|9111.5|301
1607925000000|2020-12-14 05:50:00|9113.5|9112|9113.4|9111.9|9114.7|9113.2|9112.6|9111.3|459
1607925300000|2020-12-14 05:55:00|9113.5|9112|9112.7|9111.8|9114.5|9113|9112.2|9110.7|450
1607925600000|2020-12-14 06:00:00|9113.1|9111.6|9111.6|9110.1|9113.1|9111.6|9109.9|9108.4|472
1607925900000|2020-12-14 06:05:00|9111.4|9109.9|9112|9110.5|9112.5|9111|9110.9|9109.9|300
1607926200000|2020-12-14 06:10:00|9111.9|9110.4|9112.5|9111|9114|9112.6|9110.9|9109.4|480
1607926500000|2020-12-14 06:15:00|9112.6|9111.1|9111.7|9110.2|9112.7|9111.6|9111|9109.5|325
1607926800000|2020-12-14 06:20:00|9111.6|9110.1|9111.5|9110|9112.4|9111.1|9111|9109.5|228
1607927100000|2020-12-14 06:25:00|9111.6|9110.1|9111.1|9109.6|9112.9|9111.7|9110.2|9109|420
1607927400000|2020-12-14 06:30:00|9111|9109.5|9111.3|9109.8|9112.1|9110.6|9110.4|9109|211
1607927700000|2020-12-14 06:35:00|9111.2|9109.7|9112.2|9110.7|9113.7|9112.2|9110.4|9109|333
1607928000000|2020-12-14 06:40:00|9112.3|9110.8|9109.1|9107.6|9113.4|9111.9|9109.1|9107.6|299
1607928300000|2020-12-14 06:45:00|9109.2|9107.7|9108.5|9107|9110.5|9109|9107|9105.6|299
1607928600000|2020-12-14 06:50:00|9108.7|9107.2|9105.2|9103.7|9108.8|9107.4|9104.1|9102.6|389
1607928900000|2020-12-14 06:55:00|9105.1|9103.6|9096.9|9095.4|9105.8|9104.3|9095|9093.5|707
1607929200000|2020-12-14 07:00:00|9097|9095.5|9095.1|9093.6|9099|9097.8|9095|9093.5|537
1607929500000|2020-12-14 07:05:00|9095|9093.5|9099.2|9097.7|9099.3|9097.8|9094.6|9093.5|425
1607929800000|2020-12-14 07:10:00|9099.3|9097.8|9095.8|9094.3|9100.4|9098.9|9094.9|9093.5|389
1607930100000|2020-12-14 07:15:00|9095.7|9094.2|9090|9088.5|9095.9|9094.4|9089.8|9088.3|529
1607930400000|2020-12-14 07:20:00|9090.1|9088.6|9092.1|9090.6|9093.7|9092.2|9087.1|9085.6|520
1607930700000|2020-12-14 07:25:00|9092|9090.5|9095.1|9093.6|9097.8|9096.5|9091.7|9090.5|458
1607931000000|2020-12-14 07:30:00|9095|9093.5|9087.9|9086.4|9095|9093.5|9085.7|9084.5|508
1607931300000|2020-12-14 07:35:00|9087.8|9086.3|9082.5|9081|9089.9|9088.4|9082.3|9080.8|734
1607931600000|2020-12-14 07:40:00|9082.3|9080.8|9084.4|9082.9|9086.9|9085.4|9080.4|9078.9|686
1607931900000|2020-12-14 07:45:00|9084.2|9082.7|9081.2|9079.7|9085.9|9084.2|9078.2|9076.7|753
1607932200000|2020-12-14 07:50:00|9081.3|9079.8|9090.3|9088.1|9104.5|9092.5|9077.4|9076.2|869
1607932500000|2020-12-14 07:55:00|9089.9|9088.4|9082.1|9080.6|9091|9089.1|9079.2|9077.7|962
1607932800000|2020-12-14 08:00:00|9082|9080.5|9068.3|9066.8|9082|9080.5|9066.3|9065.2|1101
1607933100000|2020-12-14 08:05:00|9068.4|9067.5|9065|9064.1|9070.3|9068.9|9064.1|9062.6|835
1607933400000|2020-12-14 08:10:00|9065.3|9063.8|9067|9065.5|9070.2|9069|9063.3|9062.2|820
1607933700000|2020-12-14 08:15:00|9067.1|9065.6|9072.6|9071.1|9073.8|9072.3|9066.4|9064.9|746
1607934000000|2020-12-14 08:20:00|9072.5|9071|9074.7|9073.2|9080|9078.8|9072.5|9071|613
1607934300000|2020-12-14 08:25:00|9074.6|9073.1|9076.5|9075|9079|9077.5|9074.5|9073|569
1607934600000|2020-12-14 08:30:00|9076.3|9074.8|9070.8|9069.3|9076.6|9075.1|9070.6|9069.2|587
1607934900000|2020-12-14 08:35:00|9070.7|9069.2|9075.3|9073.8|9078.3|9077.1|9069.3|9067.8|602
1607935200000|2020-12-14 08:40:00|9075.4|9073.9|9070.1|9068.6|9076.3|9075.2|9068.6|9067.1|606
1607935500000|2020-12-14 08:45:00|9070.2|9068.7|9065.7|9064.2|9070.4|9068.9|9064.9|9063.4|564
1607935800000|2020-12-14 08:50:00|9065.6|9064.1|9063.4|9061.9|9065.8|9064.3|9058.8|9057.3|576
1607936100000|2020-12-14 08:55:00|9063.2|9061.7|9066.3|9064.8|9068.5|9067|9061.5|9060.2|564
1607936400000|2020-12-14 09:00:00|9066.2|9064.7|9063.8|9062.3|9067.5|9066|9061.3|9060.1|629
1607936700000|2020-12-14 09:05:00|9063.6|9062.1|9065.6|9064.1|9067.7|9066.2|9061.8|9060.6|600
1607937000000|2020-12-14 09:10:00|9065.5|9064|9064.5|9063|9065.6|9064.1|9060.8|9059.9|534
1607937300000|2020-12-14 09:15:00|9064.6|9063.1|9071.6|9070.1|9072.1|9070.6|9064.4|9062.9|477
1607937600000|2020-12-14 09:20:00|9071.7|9070.2|9067.8|9066.9|9071.7|9070.5|9065.8|9064.3|625
1607937900000|2020-12-14 09:25:00|9068|9067.1|9069.4|9067.9|9070.1|9068.3|9065.9|9064.7|547
1607938200000|2020-12-14 09:30:00|9069.3|9067.8|9071.2|9069.7|9072.2|9070.7|9066.9|9065.4|603
1607938500000|2020-12-14 09:35:00|9071.1|9069.6|9071.1|9070.2|9074.1|9072.9|9069.3|9067.8|723
1607938800000|2020-12-14 09:40:00|9071.7|9070.3|9072.3|9070.8|9072.7|9071.5|9069.8|9068.3|661
1607939100000|2020-12-14 09:45:00|9072.5|9071|9066.1|9064.6|9072.5|9071.2|9064.8|9063.6|641
1607939400000|2020-12-14 09:50:00|9066.3|9064.8|9067.1|9065.6|9068.5|9067.2|9065|9063.8|688
1607939700000|2020-12-14 09:55:00|9067|9065.5|9067.4|9065.9|9070.2|9069|9065.5|9064.2|592
1607940000000|2020-12-14 10:00:00|9067.1|9065.6|9055|9053.5|9069.5|9068|9050.9|9049.4|914
1607940300000|2020-12-14 10:05:00|9054.9|9053.4|9052.4|9050.9|9055.7|9054.2|9048.1|9046.6|851
1607940600000|2020-12-14 10:10:00|9052.1|9050.6|9056.3|9054.8|9056.6|9055.1|9049.2|9047.8|806
1607940900000|2020-12-14 10:15:00|9056.2|9054.7|9054.3|9052.8|9057.6|9056.3|9053.2|9051.7|775
1607941200000|2020-12-14 10:20:00|9054.2|9052.7|9050.6|9049.1|9054.2|9053|9048.6|9047.1|593
1607941500000|2020-12-14 10:25:00|9050.5|9049|9055.1|9053.6|9056.4|9055|9048.9|9047.7|623
1607941800000|2020-12-14 10:30:00|9055.2|9053.7|9051.4|9049.9|9058.6|9057.1|9051.1|9049.6|710
1607942100000|2020-12-14 10:35:00|9051.5|9050|9057.2|9055.7|9058.3|9057.1|9051.4|9049.9|582
1607942400000|2020-12-14 10:40:00|9057|9055.5|9060.4|9058.9|9063|9061.5|9055.9|9054.6|709
1607942700000|2020-12-14 10:45:00|9060.3|9058.8|9055.9|9054.4|9060.3|9058.8|9055|9053.5|642
1607943000000|2020-12-14 10:50:00|9056|9054.5|9052.5|9051|9056|9054.5|9050|9048.5|553
1607943300000|2020-12-14 10:55:00|9052.4|9050.9|9048.1|9046.6|9053.4|9051.9|9046.1|9044.6|592
1607943600000|2020-12-14 11:00:00|9048.2|9046.7|9054|9052.5|9054.1|9052.6|9046.3|9044.8|805
1607943900000|2020-12-14 11:05:00|9054.1|9052.6|9052.2|9050.7|9057.4|9056|9052.1|9050.6|569
1607944200000|2020-12-14 11:10:00|9052.1|9050.6|9053.1|9051.6|9055.2|9054|9051.3|9049.9|538
1607944500000|2020-12-14 11:15:00|9053|9051.5|9051.7|9050.8|9054.2|9052.7|9048.4|9046.9|496
1607944800000|2020-12-14 11:20:00|9051.6|9050.7|9050|9048.5|9052.6|9051.1|9047.4|9045.9|627
1607945100000|2020-12-14 11:25:00|9050.1|9048.6|9054.5|9053|9054.9|9053.4|9049.5|9048.2|666
1607945400000|2020-12-14 11:30:00|9054.6|9053.1|9051.1|9049.6|9058|9057.1|9050.4|9049.1|672
1607945700000|2020-12-14 11:35:00|9051.2|9049.7|9049.8|9048.3|9053.1|9051.6|9048.7|9047.2|495
1607946000000|2020-12-14 11:40:00|9049.7|9048.2|9050.8|9049.3|9050.9|9049.4|9046.4|9044.9|562
1607946300000|2020-12-14 11:45:00|9050.9|9049.4|9058.3|9056.8|9058.5|9057.2|9050.3|9049.1|464
1607946600000|2020-12-14 11:50:00|9058.4|9056.9|9058|9056.5|9058.8|9057.3|9053.4|9051.9|614
1607946900000|2020-12-14 11:55:00|9057.6|9056.7|9057.1|9055.6|9059.6|9058.5|9055.1|9053.6|797
1607947200000|2020-12-14 12:00:00|9057.2|9055.7|9053.1|9051.6|9057.5|9056.3|9052.8|9051.4|775
1607947500000|2020-12-14 12:05:00|9052.5|9051.5|9056.4|9054.9|9057|9055.8|9049.1|9047.6|643
1607947800000|2020-12-14 12:10:00|9056.5|9055|9053.6|9052.7|9056.5|9055|9052.6|9051.3|595
1607948100000|2020-12-14 12:15:00|9054|9052.5|9055.7|9054.2|9056.6|9055.4|9053.9|9052.4|517
1607948400000|2020-12-14 12:20:00|9055.8|9054.3|9055|9054.1|9056.9|9055.4|9054|9052.5|507
1607948700000|2020-12-14 12:25:00|9054.9|9054|9051.9|9050.4|9055.9|9054.4|9051.6|9050.1|642
1607949000000|2020-12-14 12:30:00|9052|9050.5|9051.4|9049.9|9056|9054.9|9050.3|9049.4|558
1607949300000|2020-12-14 12:35:00|9051.3|9049.8|9052.6|9051.1|9056.4|9054.9|9050.1|9048.7|905
1607949600000|2020-12-14 12:40:00|9052.7|9051.2|9055.7|9054.2|9056.3|9055.1|9050.2|9048.8|808
1607949900000|2020-12-14 12:45:00|9055.5|9054|9062.9|9061.4|9065.1|9063.9|9055.1|9053.6|818
1607950200000|2020-12-14 12:50:00|9062.7|9061.2|9065.1|9063.6|9065.5|9064.1|9059.9|9058.4|828
1607950500000|2020-12-14 12:55:00|9065.2|9063.7|9071.2|9069.7|9071.3|9069.8|9064.4|9062.9|770
1607950800000|2020-12-14 13:00:00|9071.1|9069.6|9071.3|9069.8|9078.4|9077.2|9067.6|9066.4|944
1607951100000|2020-12-14 13:05:00|9071.5|9070|9070|9068.5|9074.5|9073.3|9069.8|9068.4|498
1607951400000|2020-12-14 13:10:00|9070.1|9068.6|9071.5|9070|9071.8|9070.3|9065|9064.1|614
1607951700000|2020-12-14 13:15:00|9071.3|9069.8|9068.4|9066.9|9073.9|9072.7|9067.7|9066.8|552
1607952000000|2020-12-14 13:20:00|9068.6|9067.1|9070.5|9069|9071|9069.5|9065.2|9064.1|673
1607952300000|2020-12-14 13:25:00|9070.4|9068.9|9073|9071.5|9073.6|9072.1|9068.7|9067.6|504
1607952600000|2020-12-14 13:30:00|9073.1|9071.6|9072.4|9070.9|9073.5|9072|9069|9067.5|633
1607952900000|2020-12-14 13:35:00|9072.5|9071|9078.6|9077.1|9079.5|9078.3|9070.9|9069.9|476
1607953200000|2020-12-14 13:40:00|9078.4|9076.9|9075.5|9074|9079|9077.7|9074.4|9072.9|601
1607953500000|2020-12-14 13:45:00|9075.6|9074.1|9072.8|9071.9|9076.1|9074.6|9071.4|9069.9|661
1607953800000|2020-12-14 13:50:00|9072.6|9071.7|9083.2|9081.7|9083.5|9082|9071.5|9070.5|638
1607954100000|2020-12-14 13:55:00|9083.3|9081.8|9081.9|9080.4|9088.2|9086.7|9081|9079.8|797
1607954400000|2020-12-14 14:00:00|9082|9080.5|9079|9077.5|9082.9|9081.4|9077.6|9076.1|847
1607954700000|2020-12-14 14:05:00|9078.9|9077.4|9079.8|9078.9|9081.1|9080.2|9077.6|9076.3|634
1607955000000|2020-12-14 14:10:00|9079.9|9079|9084.2|9082.7|9085.3|9083.8|9079.9|9079|690
1607955300000|2020-12-14 14:15:00|9084.1|9082.6|9088.4|9086.9|9088.4|9087.3|9083.6|9082.4|790
1607955600000|2020-12-14 14:20:00|9088.5|9087|9091.7|9090.2|9095.4|9094.5|9088.1|9086.9|713
1607955900000|2020-12-14 14:25:00|9091.8|9090.3|9085.8|9084.3|9091.9|9090.4|9085.3|9083.8|703
1607956200000|2020-12-14 14:30:00|9086.1|9084.6|9083.4|9082.5|9087.4|9085.9|9083.4|9082.1|877
1607956500000|2020-12-14 14:35:00|9083.3|9082.4|9093.6|9092.1|9095.2|9094|9083.3|9082.4|902
1607956800000|2020-12-14 14:40:00|9093.7|9092.2|9094.8|9093.3|9099.7|9098.5|9093.3|9092.1|768
1607957100000|2020-12-14 14:45:00|9094.4|9093.5|9088.2|9086.7|9096.6|9095.4|9087.2|9086.1|820
1607957400000|2020-12-14 14:50:00|9088.3|9086.8|9091.2|9089.7|9091.4|9090.2|9086.4|9085.1|830
1607957700000|2020-12-14 14:55:00|9091.3|9089.8|9091.2|9089.7|9101.1|9099.6|9091.2|9089.7|972
1607958000000|2020-12-14 15:00:00|9091.1|9089.6|9089.3|9088.4|9094.7|9093.6|9088.2|9087.3|953
1607958300000|2020-12-14 15:05:00|9089.5|9088|9100|9098.5|9101.9|9100.4|9087.3|9086|1052
1607958600000|2020-12-14 15:10:00|9099.9|9098.4|9092.3|9090.8|9103|9101.5|9089.4|9087.9|1160
1607958900000|2020-12-14 15:15:00|9092.4|9090.9|9089.3|9087.8|9094.3|9092.8|9088.6|9087.1|1060
1607959200000|2020-12-14 15:20:00|9089.2|9087.7|9093.2|9091.7|9095.9|9094.9|9088.9|9087.4|989
1607959500000|2020-12-14 15:25:00|9093.1|9091.6|9095.4|9093.9|9100.4|9098.9|9092|9090.9|902
1607959800000|2020-12-14 15:30:00|9095.5|9094|9094.5|9093.6|9097.6|9096.3|9092.8|9091.3|784
1607960100000|2020-12-14 15:35:00|9094.4|9093.5|9101.9|9100.4|9105.5|9104|9091.2|9090|884
1607960400000|2020-12-14 15:40:00|9102|9100.5|9104.3|9102.8|9108.3|9106.8|9101|9099.5|721
1607960700000|2020-12-14 15:45:00|9104.4|9102.9|9105.7|9104.2|9111.2|9109.7|9103.8|9102.3|964
1607961000000|2020-12-14 15:50:00|9105.8|9104.3|9106.4|9104.9|9111.6|9110.1|9102.4|9100.9|1040
1607961300000|2020-12-14 15:55:00|9106.5|9105|9105.8|9104.3|9111|9109.7|9102.8|9101.9|1098
1607961600000|2020-12-14 16:00:00|9105.5|9104.6|9101.4|9100.5|9107.6|9106.6|9101.4|9100.5|905
1607961900000|2020-12-14 16:05:00|9101.7|9100.2|9098.4|9096.9|9103.4|9102.5|9095.9|9094.5|838
1607962200000|2020-12-14 16:10:00|9098.6|9097.1|9099.1|9097.6|9099.2|9098|9094.6|9093.5|742
1607962500000|2020-12-14 16:15:00|9099.2|9097.7|9102.2|9100.7|9102.4|9100.9|9096.4|9095.1|637
1607962800000|2020-12-14 16:20:00|9102.4|9100.9|9102.5|9101.6|9102.9|9101.8|9099.8|9098.6|473
1607963100000|2020-12-14 16:25:00|9102.6|9101.7|9110.9|9109.4|9111.4|9110.5|9102.4|9101.5|723
1607963400000|2020-12-14 16:30:00|9110.8|9109.3|9114.8|9113.9|9117.3|9116.3|9110.8|9109.3|757
1607963700000|2020-12-14 16:35:00|9114.7|9113.8|9114.2|9113.3|9116|9114.7|9113.2|9112|463
1607964000000|2020-12-14 16:40:00|9114.3|9113.4|9114.4|9113.5|9117.9|9116.6|9113.3|9112.1|512
1607964300000|2020-12-14 16:45:00|9114.5|9113.6|9114.8|9113.3|9117.3|9116.1|9113.4|9112.5|536
1607964600000|2020-12-14 16:50:00|9114.7|9113.2|9115.7|9114.8|9117.7|9116.6|9113.6|9112.6|370
1607964900000|2020-12-14 16:55:00|9115.8|9114.9|9116.4|9115.5|9118.7|9117.6|9115.1|9114.2|450
1607965200000|2020-12-14 17:00:00|9116.5|9115.6|9112|9111.1|9117.4|9116.5|9110|9108.8|649
1607965500000|2020-12-14 17:05:00|9112.6|9111.2|9112.3|9111.4|9113.8|9112.6|9108.4|9107|563
1607965800000|2020-12-14 17:10:00|9112.2|9111.3|9110.8|9109.3|9116|9114.8|9110.3|9109.3|558
1607966100000|2020-12-14 17:15:00|9110.9|9109.4|9109.3|9107.8|9112.2|9110.9|9102.3|9100.8|807
1607966400000|2020-12-14 17:20:00|9109.1|9108.2|9113.4|9112.5|9117.7|9116.2|9108.9|9108|709
1607966700000|2020-12-14 17:25:00|9113.3|9112.4|9113.5|9112|9117.2|9115.9|9111.8|9110.6|565
1607967000000|2020-12-14 17:30:00|9113.6|9112.1|9109.8|9108.9|9114.6|9113.2|9109.6|9108.7|433
1607967300000|2020-12-14 17:35:00|9110|9108.5|9108.7|9107.2|9111.4|9110.1|9108|9107|522
1607967600000|2020-12-14 17:40:00|9108.8|9107.3|9113.3|9111.8|9117.6|9116.1|9108.7|9107.2|499
1607967900000|2020-12-14 17:45:00|9113.4|9111.9|9115.7|9114.2|9115.8|9114.7|9111.9|9110.5|315
1607968200000|2020-12-14 17:50:00|9115.8|9114.3|9118.4|9116.9|9119.6|9118.4|9115.1|9113.8|384
1607968500000|2020-12-14 17:55:00|9118.5|9117|9117.8|9116.9|9121.2|9120|9117.3|9116.3|575
1607968800000|2020-12-14 18:00:00|9117.7|9116.8|9118.5|9117|9120.8|9119.4|9116.8|9115.5|672
1607969100000|2020-12-14 18:05:00|9118|9117.1|9117.8|9116.3|9122.2|9121.3|9116.8|9115.7|596
1607969400000|2020-12-14 18:10:00|9117.7|9116.2|9115.7|9114.2|9119.6|9118.4|9115.3|9114|551
1607969700000|2020-12-14 18:15:00|9115.6|9114.1|9114.2|9113.3|9117.3|9116.3|9113.6|9112.4|419
1607970000000|2020-12-14 18:20:00|9114.3|9113.4|9116.8|9115.3|9116.9|9115.6|9114|9112.9|237
1607970300000|2020-12-14 18:25:00|9116.9|9115.4|9118.9|9117.4|9119.2|9118|9115.1|9113.9|356
1607970600000|2020-12-14 18:30:00|9118.8|9117.3|9118.2|9116.7|9119.8|9118.3|9115.5|9114.6|521
1607970900000|2020-12-14 18:35:00|9118.1|9116.6|9118.2|9116.7|9119|9117.8|9116.7|9115.5|419
1607971200000|2020-12-14 18:40:00|9118.1|9116.6|9119.9|9118.4|9120.1|9118.9|9116.8|9115.6|313
1607971500000|2020-12-14 18:45:00|9119.8|9118.3|9116.7|9115.2|9121.1|9119.6|9115.9|9114.6|444
1607971800000|2020-12-14 18:50:00|9116.6|9115.1|9117.7|9116.8|9118|9116.8|9115.3|9113.9|333
1607972100000|2020-12-14 18:55:00|9117.6|9116.7|9117.5|9116|9119.6|9118.4|9116.9|9115.7|307
1607972400000|2020-12-14 19:00:00|9117.3|9115.8|9117.5|9116.6|9119.4|9118|9115.3|9114.4|456
1607972700000|2020-12-14 19:05:00|9117.6|9116.7|9119.3|9118.4|9119.5|9118.5|9117.3|9116.4|283
1607973000000|2020-12-14 19:10:00|9119.2|9118.3|9117.2|9116.3|9120.1|9118.9|9117.1|9116.2|391
1607973300000|2020-12-14 19:15:00|9117.3|9116.4|9113.9|9113|9118.6|9117.2|9112.4|9111|404
1607973600000|2020-12-14 19:20:00|9114|9113.1|9113.3|9112.4|9115.4|9114.1|9113.2|9112.3|286
1607973900000|2020-12-14 19:25:00|9113.4|9112.5|9116.6|9115.1|9116.9|9115.4|9113|9111.9|318
1607974200000|2020-12-14 19:30:00|9116.8|9115.3|9117.7|9116.2|9118.9|9117.6|9115.9|9114.9|320
1607974500000|2020-12-14 19:35:00|9117.6|9116.1|9116.9|9116|9118.4|9117.3|9116.6|9115.3|301
1607974800000|2020-12-14 19:40:00|9116.8|9115.9|9116.1|9115.2|9117.7|9116.4|9116.1|9114.9|215
1607975100000|2020-12-14 19:45:00|9116|9115.1|9117.5|9116.6|9118|9116.7|9115.5|9114.3|256
1607975400000|2020-12-14 19:50:00|9117.6|9116.7|9117.1|9115.6|9119.1|9117.6|9115.8|9114.6|376
1607975700000|2020-12-14 19:55:00|9117|9115.5|9117.6|9116.7|9118.2|9117.3|9115.1|9114.1|573
1607976000000|2020-12-14 20:00:00|9117.3|9116.4|9115.1|9113.6|9117.8|9116.9|9114.2|9113.1|435
1607976300000|2020-12-14 20:05:00|9114.8|9113.9|9115.8|9114.3|9116.2|9114.9|9114.3|9113.2|287
1607976600000|2020-12-14 20:10:00|9115.5|9114.6|9114.8|9113.3|9116.7|9115.4|9114.1|9112.9|300
1607976900000|2020-12-14 20:15:00|9114.9|9113.4|9115|9113.5|9116.2|9115.2|9114.6|9113.1|263
1607977200000|2020-12-14 20:20:00|9114.7|9113.8|9115.3|9113.8|9115.5|9114.1|9114.2|9113|324
1607977500000|2020-12-14 20:25:00|9115.2|9113.7|9114.5|9113|9115.8|9114.7|9113.5|9112|371
1607977800000|2020-12-14 20:30:00|9114.6|9113.1|9113|9112.1|9114.7|9113.2|9112.5|9111.4|396
1607978100000|2020-12-14 20:35:00|9112.9|9112|9111.8|9110.9|9113|9112.1|9111.3|9110|283
1607978400000|2020-12-14 20:40:00|9112.7|9111.8|9112.8|9111.9|9114|9112.8|9112|9110.9|387
1607978700000|2020-12-14 20:45:00|9112.9|9112|9114.1|9113.2|9115.3|9114|9112.8|9111.8|287
1607979000000|2020-12-14 20:50:00|9114.2|9113.3|9115.9|9114.4|9116.3|9115.3|9113.8|9112.8|362
1607979300000|2020-12-14 20:55:00|9116|9114.5|9115.9|9114.4|9117.7|9116.3|9114.9|9113.4|416
1607979600000|2020-12-14 21:00:00|9116|9114.5|9116.2|9114.7|9117.5|9116|9114.7|9113.2|376
1607979900000|2020-12-14 21:05:00|9116.3|9114.8|9119.4|9117.9|9119.7|9118.2|9116.3|9114.8|342
1607980200000|2020-12-14 21:10:00|9119.5|9118|9118.1|9116.6|9120.1|9118.6|9117.6|9116.1|193
1607980500000|2020-12-14 21:15:00|9118.2|9116.7|9119.6|9118.1|9119.6|9118.1|9118|9116.5|193
1607980800000|2020-12-14 21:20:00|9119.5|9118|9120.7|9119.2|9120.7|9119.2|9118.8|9117.3|177
1607981100000|2020-12-14 21:25:00|9120.6|9119.1|9120.4|9118.9|9120.9|9119.4|9119.6|9118.1|217
1607981400000|2020-12-14 21:30:00|9120.5|9119|9119.4|9117.9|9120.6|9119.3|9119.1|9117.7|161
1607981700000|2020-12-14 21:35:00|9119.3|9117.8|9117.7|9116.2|9120.5|9119|9114.9|9113.5|266
1607982000000|2020-12-14 21:40:00|9117.8|9116.3|9117.1|9115.6|9118|9116.5|9116.7|9115.4|142
1607982300000|2020-12-14 21:45:00|9117.2|9115.7|9115.8|9114.3|9117.8|9116.3|9115.6|9114.1|164
1607982600000|2020-12-14 21:50:00|9115.7|9114.2|9114.6|9112.4|9116.5|9115|9114.2|9112.3|257
1607982900000|2020-12-14 21:55:00|9114.2|9112.7|9114|9105.6|9115.2|9113|9110.4|9103.6|693
1607983200000|2020-12-14 22:00:00|9115.4|9103.4|9120.2|9108.2|9125.1|9117.2|9113.8|9102.5|113
1607983500000|2020-12-14 22:05:00|9118.2|9106.2|9117.4|9105.4|9122.3|9110.3|9113.8|9101.8|208
1607983800000|2020-12-14 22:10:00|9117.7|9105.7|9116.3|9107.3|9120.3|9108.6|9115.5|9104.9|262
1607984100000|2020-12-14 22:15:00|9116.6|9108.3|9116.4|9107|9117.9|9109|9114.3|9105.7|190
1607984400000|2020-12-14 22:20:00|9116.5|9106.4|9118|9106|9120.9|9108.9|9115.8|9104.6|177
1607984700000|2020-12-14 22:25:00|9118.3|9106.3|9117.7|9106.7|9119|9108.8|9114.9|9104.9|213
1607985000000|2020-12-14 22:30:00|9116.8|9106.2|9115.2|9106.6|9117.9|9108.5|9113.6|9105.1|212
1607985300000|2020-12-14 22:35:00|9115.1|9106.5|9115.1|9106.8|9116.1|9108.1|9113.1|9104.6|228
1607985600000|2020-12-14 22:40:00|9114.8|9107|9114.4|9106.5|9115.5|9108.1|9112.9|9105.6|209
1607985900000|2020-12-14 22:45:00|9114|9107|9112.5|9103.8|9119.6|9108.3|9110.5|9099.4|520
1607986200000|2020-12-14 22:50:00|9112.4|9104|9111.7|9105.8|9113.5|9106.8|9111.1|9103.9|1010
1607986500000|2020-12-14 22:55:00|9111.6|9105.7|9115.5|9107.7|9115.9|9108.1|9111.3|9104.8|1032
1607986800000|2020-12-14 23:00:00|9115.2|9107.8|9115.7|9110|9118.1|9111.3|9113|9107|1332
1607987100000|2020-12-14 23:05:00|9115.6|9110.2|9118.7|9113.4|9119.4|9114.7|9114.4|9109.3|1365
1607987400000|2020-12-14 23:10:00|9118.3|9114|9114.5|9110.4|9119.2|9115.1|9113.7|9109.7|1620
1607987700000|2020-12-14 23:15:00|9114.6|9110.5|9113.4|9111.9|9115.5|9113.7|9112.9|9110.5|459
1607988000000|2020-12-14 23:20:00|9113.3|9111.8|9113.9|9112.4|9114.6|9113.1|9112.7|9111.2|286
1607988300000|2020-12-14 23:25:00|9114|9112.5|9113.3|9111.8|9114.3|9112.8|9112.8|9111.3|226
1607988600000|2020-12-14 23:30:00|9113.7|9112.2|9114.6|9113.1|9115.5|9114|9113.4|9111.9|838
1607988900000|2020-12-14 23:35:00|9114.5|9113|9114.5|9113|9115.3|9113.8|9113.8|9112.3|901
1607989200000|2020-12-14 23:40:00|9114.6|9113.1|9115|9113.5|9115.8|9114.3|9114.1|9112.6|782
1607989500000|2020-12-14 23:45:00|9115.1|9113.6|9115.5|9114|9116|9114.5|9114.7|9113.2|992
1607989800000|2020-12-14 23:50:00|9115.4|9113.9|9114.6|9113.1|9116.1|9114.6|9114.6|9113.1|670
1607990100000|2020-12-14 23:55:00|9114.7|9113.2|9117.4|9115.9|9121.4|9117.5|9114.6|9113.1|694
1607990400000|2020-12-15 00:00:00|9117.5|9116|9114|9112.5|9118.4|9116.9|9113.8|9112.2|293
1607990700000|2020-12-15 00:05:00|9114.2|9112.7|9114.8|9113.3|9115.2|9113.7|9111.5|9110|353
1607991000000|2020-12-15 00:10:00|9114.9|9113.4|9113.9|9112.4|9115.1|9113.6|9112.8|9111.3|277
1607991300000|2020-12-15 00:15:00|9114.1|9112.6|9114.4|9112.9|9115.2|9113.7|9112.8|9111.3|243
1607991600000|2020-12-15 00:20:00|9114.5|9113|9112.7|9111.2|9115.2|9113.8|9112.7|9111.2|244
1607991900000|2020-12-15 00:25:00|9112.8|9111.3|9113.4|9112.5|9114.2|9112.9|9112.6|9111.1|239
1607992200000|2020-12-15 00:30:00|9113.8|9112.3|9114.3|9112.8|9114.5|9113|9112.3|9111|336
1607992500000|2020-12-15 00:35:00|9114.1|9112.6|9114.1|9112.6|9115.6|9114.1|9112.9|9111.5|538
1607992800000|2020-12-15 00:40:00|9114.2|9112.7|9112.6|9111.1|9114.5|9113.1|9112.5|9111|322
1607993100000|2020-12-15 00:45:00|9112.5|9111|9107.9|9106.4|9113.2|9111.7|9107.7|9106.2|371
1607993400000|2020-12-15 00:50:00|9108|9106.5|9114.2|9112.7|9115.1|9113.6|9107.6|9106.1|619
1607993700000|2020-12-15 00:55:00|9114.1|9112.6|9115.7|9114.2|9116.4|9114.9|9114|9112.5|543
1607994000000|2020-12-15 01:00:00|9115.6|9114.1|9115.5|9114|9115.8|9114.3|9114.2|9112.9|565
1607994300000|2020-12-15 01:05:00|9115.4|9113.9|9116.9|9115.4|9117.4|9115.9|9115.3|9113.8|458
1607994600000|2020-12-15 01:10:00|9116.8|9115.3|9115.6|9114.1|9117.4|9115.9|9115.3|9113.8|553
1607994900000|2020-12-15 01:15:00|9115.5|9114|9113.7|9112.2|9116.3|9114.8|9113.2|9111.7|511
1607995200000|2020-12-15 01:20:00|9113.3|9112.4|9113.2|9111.7|9113.9|9112.5|9112.7|9111.3|502
1607995500000|2020-12-15 01:25:00|9113.1|9111.6|9114.4|9112.9|9115.6|9114.2|9112.7|9111.5|460
1607995800000|2020-12-15 01:30:00|9114.5|9113|9111.7|9110.2|9114.5|9113|9111|9109.5|369
1607996100000|2020-12-15 01:35:00|9111.6|9110.1|9113.2|9111.7|9113.6|9112.1|9111.6|9110.1|267
1607996400000|2020-12-15 01:40:00|9113.1|9111.6|9115.9|9114.4|9116.2|9114.7|9113|9111.5|340
1607996700000|2020-12-15 01:45:00|9116|9114.5|9114.5|9113|9116.5|9115|9114.4|9112.9|449
1607997000000|2020-12-15 01:50:00|9114.6|9113.1|9115.7|9114.2|9116.3|9114.9|9114.5|9113|314
1607997300000|2020-12-15 01:55:00|9115.6|9114.1|9116.9|9115.4|9117.1|9115.6|9113.9|9112.6|448
1607997600000|2020-12-15 02:00:00|9117|9115.5|9116.2|9114.7|9117.5|9116|9115.5|9114.2|393
1607997900000|2020-12-15 02:05:00|9116.3|9114.8|9113.3|9111.8|9116.3|9115.1|9112.4|9111.2|386
1607998200000|2020-12-15 02:10:00|9113.4|9111.9|9114.3|9112.8|9115.3|9113.8|9113.1|9111.6|338
1607998500000|2020-12-15 02:15:00|9114.4|9112.9|9114.9|9113.4|9115.4|9114.1|9114|9112.7|263
1607998800000|2020-12-15 02:20:00|9115|9113.5|9115.7|9114.2|9115.9|9114.4|9114.5|9113|326
1607999100000|2020-12-15 02:25:00|9115.8|9114.3|9115.3|9113.8|9116|9114.7|9114.9|9113.5|267
1607999400000|2020-12-15 02:30:00|9115.4|9113.9|9114|9112.5|9117|9115.5|9113.3|9112.1|304
1607999700000|2020-12-15 02:35:00|9114.1|9112.6|9114|9113.1|9114.4|9113.2|9112.9|9111.7|225
1608000000000|2020-12-15 02:40:00|9114.3|9112.8|9114.7|9113.2|9115.2|9114|9113.9|9112.7|152
1608000300000|2020-12-15 02:45:00|9114.6|9113.1|9116.8|9115.3|9117|9115.5|9114|9112.8|203
1608000600000|2020-12-15 02:50:00|9116.9|9115.4|9114.9|9114|9117.2|9115.7|9114.7|9113.5|273
1608000900000|2020-12-15 02:55:00|9115|9114.1|9113.3|9111.8|9116.5|9115|9113.3|9111.8|306
1608001200000|2020-12-15 03:00:00|9113.4|9111.9|9110.9|9109.4|9114.3|9112.8|9110.1|9109|307
1608001500000|2020-12-15 03:05:00|9111|9109.5|9112.3|9111.4|9113.2|9112|9110.7|9109.2|226
1608001800000|2020-12-15 03:10:00|9112.4|9111.5|9111.8|9110.3|9113.1|9111.6|9111.5|9110|199
1608002100000|2020-12-15 03:15:00|9111.9|9110.4|9112.1|9110.6|9112.7|9111.2|9111.8|9110.3|210
1608002400000|2020-12-15 03:20:00|9112.2|9110.7|9113.8|9112.9|9114|9112.9|9111.8|9110.6|320
1608002700000|2020-12-15 03:25:00|9114|9112.5|9112.8|9111.3|9114.1|9112.9|9112.3|9110.8|191
1608003000000|2020-12-15 03:30:00|9112.9|9111.4|9112|9110.5|9113.1|9111.6|9111.2|9109.7|307
1608003300000|2020-12-15 03:35:00|9111.9|9110.4|9112.6|9111.7|9113.6|9112.1|9111.4|9110.1|324
1608003600000|2020-12-15 03:40:00|9112.7|9111.8|9112.6|9111.1|9113.9|9112.4|9112.5|9111|318
1608003900000|2020-12-15 03:45:00|9112.7|9111.2|9111.7|9110.8|9113.5|9112|9111.6|9110.6|347
1608004200000|2020-12-15 03:50:00|9111.8|9110.9|9112.8|9111.3|9113.2|9111.9|9111|9110|373
1608004500000|2020-12-15 03:55:00|9112.9|9111.4|9110.7|9109.2|9113.4|9111.9|9110.7|9109.2|275
1608004800000|2020-12-15 04:00:00|9110.6|9109.1|9111.8|9110.3|9112.4|9111.2|9110.6|9109.1|287
1608005100000|2020-12-15 04:05:00|9111.9|9110.4|9112.5|9111|9112.7|9111.2|9111.8|9110.3|194
1608005400000|2020-12-15 04:10:00|9112.4|9110.9|9111.2|9109.7|9112.4|9110.9|9110.5|9109.3|224
1608005700000|2020-12-15 04:15:00|9111.1|9109.6|9111.3|9109.8|9111.8|9110.6|9111.1|9109.6|165
1608006000000|2020-12-15 04:20:00|9111.2|9109.7|9111.8|9110.3|9112|9110.5|9110.7|9109.6|181
1608006300000|2020-12-15 04:25:00|9111.9|9110.4|9113.5|9112|9113.8|9112.3|9111|9109.5|201
1608006600000|2020-12-15 04:30:00|9113.4|9111.9|9113.2|9111.7|9113.9|9112.4|9112.7|9111.2|185
1608006900000|2020-12-15 04:35:00|9113.3|9111.8|9114.2|9112.7|9114.3|9112.8|9112.7|9111.2|233
1608007200000|2020-12-15 04:40:00|9114.1|9112.6|9113.9|9112.4|9114.6|9113.1|9113.2|9111.8|185
1608007500000|2020-12-15 04:45:00|9113.8|9112.3|9113.7|9112.2|9114.3|9113|9113.5|9112|150
1608007800000|2020-12-15 04:50:00|9113.6|9112.1|9115.8|9114.3|9117.4|9115.9|9113.6|9112.1|293
1608008100000|2020-12-15 04:55:00|9115.6|9114.1|9116.1|9114.6|9116.7|9115.5|9115.3|9113.8|318
1608008400000|2020-12-15 05:00:00|9116|9114.5|9115.3|9113.8|9117.1|9115.9|9114.7|9113.5|259
1608008700000|2020-12-15 05:05:00|9115.2|9113.7|9112.9|9111.4|9115.6|9114.1|9112.6|9111.1|225
1608009000000|2020-12-15 05:10:00|9113|9111.5|9113.2|9111.7|9113.9|9112.4|9112|9110.9|172
1608009300000|2020-12-15 05:15:00|9113.3|9111.8|9112.6|9111.1|9114.3|9112.8|9111.7|9110.2|175
1608009600000|2020-12-15 05:20:00|9112.7|9111.2|9112.4|9110.9|9112.7|9111.3|9111.3|9109.9|189
1608009900000|2020-12-15 05:25:00|9112.3|9110.8|9111.5|9110|9113.7|9112.2|9111.4|9109.9|269
1608010200000|2020-12-15 05:30:00|9111.4|9109.9|9112.5|9111|9113.1|9111.6|9111.3|9109.9|242
1608010500000|2020-12-15 05:35:00|9112.6|9111.1|9111.7|9110.8|9112.8|9111.3|9111|9109.7|283
1608010800000|2020-12-15 05:40:00|9111.6|9110.7|9112.2|9110.7|9112.4|9111.2|9111.5|9110|228
1608011100000|2020-12-15 05:45:00|9112.3|9110.8|9108|9106.5|9112.9|9111.4|9107.6|9106.4|281
1608011400000|2020-12-15 05:50:00|9108.1|9106.6|9108.5|9107|9110|9108.5|9106.8|9105.7|425
1608011700000|2020-12-15 05:55:00|9108.6|9107.1|9108.7|9107.2|9109.5|9108.1|9107.4|9105.9|525
1608012000000|2020-12-15 06:00:00|9108.5|9107|9111.5|9110|9111.5|9110.3|9108.2|9106.7|397
1608012300000|2020-12-15 06:05:00|9111.4|9109.9|9112|9110.5|9112.5|9111|9110.7|9109.2|214
1608012600000|2020-12-15 06:10:00|9111.9|9110.4|9112.4|9110.9|9114.3|9113|9111.9|9110.4|280
1608012900000|2020-12-15 06:15:00|9112.5|9111|9113.2|9111.7|9113.4|9111.9|9111.4|9110.1|305
1608013200000|2020-12-15 06:20:00|9113.3|9111.8|9113.4|9112.5|9114.5|9113.2|9112.5|9111.1|246
1608013500000|2020-12-15 06:25:00|9113.5|9112.6|9115.4|9113.9|9116.3|9115.1|9113.5|9112.3|368
1608013800000|2020-12-15 06:30:00|9115.3|9113.8|9112.4|9110.9|9115.5|9114.2|9111.9|9110.8|330
1608014100000|2020-12-15 06:35:00|9112.5|9111|9106.5|9105|9112.8|9111.4|9105.9|9104.4|380
1608014400000|2020-12-15 06:40:00|9106.6|9105.1|9106.3|9104.8|9108.2|9106.7|9105.2|9103.7|358
1608014700000|2020-12-15 06:45:00|9106.4|9104.9|9106.1|9104.6|9107.7|9106.2|9104.1|9103|330
1608015000000|2020-12-15 06:50:00|9106|9104.5|9106.2|9104.7|9106.3|9105|9105.1|9103.6|224
1608015300000|2020-12-15 06:55:00|9106.1|9104.6|9114.2|9102.2|9114.2|9105|9104.1|9102.1|393
1608015600000|2020-12-15 07:00:00|9111.9|9102.1|9103.8|9102.3|9112.4|9105.6|9101.3|9098.8|664
1608015900000|2020-12-15 07:05:00|9103.7|9102.2|9113|9111.5|9114|9112.5|9102.9|9101.4|522
1608016200000|2020-12-15 07:10:00|9112.4|9110.9|9111.3|9109.8|9112.8|9111.3|9109.5|9108.1|410
1608016500000|2020-12-15 07:15:00|9111.2|9109.7|9107.9|9106.4|9111.7|9110.2|9107.9|9106.4|323
1608016800000|2020-12-15 07:20:00|9107.8|9106.3|9104.5|9103|9109.8|9108.5|9103.8|9102.3|488
1608017100000|2020-12-15 07:25:00|9104.4|9102.9|9107.6|9106.1|9108.2|9106.8|9102.3|9100.8|489
1608017400000|2020-12-15 07:30:00|9107.8|9106.3|9110.1|9108.6|9110.2|9108.7|9107.6|9106.2|444
1608017700000|2020-12-15 07:35:00|9110|9108.5|9107.3|9106.4|9114|9112.5|9107.2|9106|556
1608018000000|2020-12-15 07:40:00|9107.7|9106.2|9108.8|9107.3|9109.9|9108.4|9105.9|9104.5|410
1608018300000|2020-12-15 07:45:00|9108.9|9107.4|9109.7|9108.2|9112.5|9111|9108.1|9106.9|457
1608018600000|2020-12-15 07:50:00|9109.6|9108.1|9108.6|9107.1|9110.7|9109.2|9108|9106.7|439
1608018900000|2020-12-15 07:55:00|9108.3|9107.4|9108|9106.5|9111.6|9110.4|9105.8|9104.7|588
1608019200000|2020-12-15 08:00:00|9107.9|9106.4|9108.9|9108|9113|9111.5|9107.8|9106.3|755
1608019500000|2020-12-15 08:05:00|9109|9108.1|9110.9|9109.4|9111.2|9110|9102.9|9101.4|723
1608019800000|2020-12-15 08:10:00|9110.7|9109.2|9113.8|9112.3|9113.9|9112.4|9108.4|9107|691
1608020100000|2020-12-15 08:15:00|9113.7|9112.2|9116.4|9114.9|9117.4|9116.3|9111.6|9110.5|730
1608020400000|2020-12-15 08:20:00|9116.7|9115.2|9115|9113.5|9118.2|9116.9|9114.9|9113.4|719
1608020700000|2020-12-15 08:25:00|9114.8|9113.3|9113.9|9112.4|9116.8|9115.3|9110.6|9109.5|698
1608021000000|2020-12-15 08:30:00|9113.7|9112.2|9114|9112.5|9114.8|9113.5|9107.3|9106.3|784
1608021300000|2020-12-15 08:35:00|9113.9|9112.4|9120.6|9119.7|9123.2|9121.7|9112.2|9111.1|733
1608021600000|2020-12-15 08:40:00|9120.8|9119.3|9130.3|9128.8|9133|9131.5|9120.5|9119.3|844
1608021900000|2020-12-15 08:45:00|9130.4|9128.9|9133.4|9132.5|9138|9136.5|9130.3|9128.8|691
1608022200000|2020-12-15 08:50:00|9133.5|9132.6|9124.2|9122.7|9133.6|9132.7|9121.5|9120|749
1608022500000|2020-12-15 08:55:00|9123.9|9123|9127.4|9125.1|9133.8|9132.5|9123.9|9123|1050
1608022800000|2020-12-15 09:00:00|9127.1|9125.6|9123.3|9121.8|9129|9127.5|9120.1|9118.6|889
1608023100000|2020-12-15 09:05:00|9122.9|9121.4|9124.5|9123|9124.9|9123.8|9120.6|9119.4|650
1608023400000|2020-12-15 09:10:00|9124.4|9122.9|9125.2|9123.7|9129.2|9127.7|9123.4|9122.1|540
1608023700000|2020-12-15 09:15:00|9125.3|9123.8|9134.5|9133|9134.6|9133.1|9122.8|9121.3|682
1608024000000|2020-12-15 09:20:00|9134.7|9133.2|9140.9|9139.4|9141.8|9140.3|9134.3|9132.8|725
1608024300000|2020-12-15 09:25:00|9141|9139.5|9146.7|9145.2|9149|9147.5|9140.7|9139.4|792
1608024600000|2020-12-15 09:30:00|9146.8|9145.3|9139.6|9138.1|9149.6|9148.1|9139.1|9138|655
1608024900000|2020-12-15 09:35:00|9139.7|9138.2|9138.6|9137.1|9142.5|9141|9138.4|9136.9|629
1608025200000|2020-12-15 09:40:00|9138.2|9136.7|9134.3|9132.8|9138.2|9136.7|9133|9131.5|647
1608025500000|2020-12-15 09:45:00|9134.4|9132.9|9129.6|9128.1|9134.4|9133|9128.9|9127.8|761
1608025800000|2020-12-15 09:50:00|9129.8|9128.3|9121.6|9120.1|9130.1|9128.9|9120.5|9119.3|754
1608026100000|2020-12-15 09:55:00|9121.7|9120.2|9129.5|9128|9130.4|9128.9|9121.1|9119.6|694
1608026400000|2020-12-15 10:00:00|9129.3|9127.8|9131.9|9130.4|9132.6|9131.6|9124.9|9123.7|754
1608026700000|2020-12-15 10:05:00|9131.8|9130.3|9131.7|9130.2|9136.5|9135.1|9130.1|9128.6|606
1608027000000|2020-12-15 10:10:00|9131.8|9130.3|9132.5|9131|9132.7|9131.6|9128.5|9127|601
1608027300000|2020-12-15 10:15:00|9132.6|9131.1|9132.9|9131.4|9136.5|9135|9131.3|9129.8|636
1608027600000|2020-12-15 10:20:00|9132.8|9131.3|9139.7|9138.8|9140.5|9139.1|9131.5|9130|536
1608027900000|2020-12-15 10:25:00|9139.8|9138.9|9126.7|9125.2|9140.6|9139.2|9125.8|9122.9|740
1608028200000|2020-12-15 10:30:00|9126.6|9125.1|9125.9|9124.4|9129.6|9128.1|9122.3|9121.3|713
1608028500000|2020-12-15 10:35:00|9125.8|9124.3|9126.2|9124.7|9128|9126.5|9122.4|9120.9|610
1608028800000|2020-12-15 10:40:00|9126.1|9124.6|9125.2|9123.7|9127|9125.5|9123.2|9121.9|506
1608029100000|2020-12-15 10:45:00|9125|9123.5|9126.6|9125.1|9126.8|9125.6|9123.6|9122.1|585
1608029400000|2020-12-15 10:50:00|9126.7|9125.2|9125.9|9124.4|9127.1|9125.6|9122.9|9121.5|463
1608029700000|2020-12-15 10:55:00|9126|9124.5|9125.7|9124.2|9127|9125.5|9123.1|9122.1|698
1608030000000|2020-12-15 11:00:00|9125.8|9124.3|9123.7|9122.2|9125.8|9124.5|9119.5|9118.3|706
1608030300000|2020-12-15 11:05:00|9123.6|9122.1|9114.1|9112.6|9125.1|9123.8|9113.1|9111.7|660
1608030600000|2020-12-15 11:10:00|9114.5|9113|9117.9|9116.4|9118.6|9117.1|9113.8|9112.6|608
1608030900000|2020-12-15 11:15:00|9117.7|9116.2|9106.3|9104.8|9119.4|9118.2|9105.9|9104.4|748
1608031200000|2020-12-15 11:20:00|9106.2|9104.7|9109.1|9107.6|9110.9|9109.8|9103.6|9102.1|756
1608031500000|2020-12-15 11:25:00|9109|9107.5|9106.8|9105.3|9111.1|9109.6|9103.6|9102.3|703
1608031800000|2020-12-15 11:30:00|9106.7|9105.2|9109.3|9107.8|9109.3|9108|9105.2|9104|649
1608032100000|2020-12-15 11:35:00|9109.2|9107.7|9100|9098.5|9109.2|9107.7|9098.2|9097.1|759
1608032400000|2020-12-15 11:40:00|9099.9|9098.4|9097.1|9095.6|9101.9|9100.5|9092.9|9091.4|763
1608032700000|2020-12-15 11:45:00|9097|9095.5|9094.8|9093.3|9099.8|9098.5|9093.7|9092.2|600
1608033000000|2020-12-15 11:50:00|9094.9|9093.4|9087.4|9085.9|9095.2|9093.7|9085.2|9083.7|773
1608033300000|2020-12-15 11:55:00|9087.5|9086|9091.6|9090.1|9092.1|9091.1|9086.2|9084.7|655
1608033600000|2020-12-15 12:00:00|9091.7|9090.2|9091.5|9090|9093|9092.1|9085.6|9084.4|749
1608033900000|2020-12-15 12:05:00|9091.4|9089.9|9094.5|9093|9094.8|9093.9|9089.1|9087.6|609
1608034200000|2020-12-15 12:10:00|9094.4|9092.9|9090.6|9089.1|9094.7|9093.4|9086.1|9084.3|597
1608034500000|2020-12-15 12:15:00|9090.7|9089.2|9088.7|9087.2|9093.8|9092.5|9088.1|9086.6|651
1608034800000|2020-12-15 12:20:00|9088.8|9087.3|9090.4|9088.9|9091.1|9089.6|9088.4|9087|536
1608035100000|2020-12-15 12:25:00|9090.5|9089|9086.9|9085.4|9090.6|9089.1|9084.9|9083.8|547
1608035400000|2020-12-15 12:30:00|9086.8|9085.3|9085.2|9083.7|9088.7|9087.5|9083.9|9082.7|565
1608035700000|2020-12-15 12:35:00|9085|9084.1|9079.1|9077.6|9086.1|9084.6|9078.5|9077|630
1608036000000|2020-12-15 12:40:00|9079.2|9077.7|9080.6|9079.1|9084.2|9082.9|9079.2|9077.7|587
1608036300000|2020-12-15 12:45:00|9080.8|9079.3|9075.9|9075|9081.5|9080.1|9074.9|9073.4|640
1608036600000|2020-12-15 12:50:00|9075.8|9074.9|9078.8|9077.9|9079.2|9077.9|9072.1|9071|758
1608036900000|2020-12-15 12:55:00|9078.7|9077.3|9072.6|9071.1|9080.7|9079.2|9071.8|9070.3|1358
1608037200000|2020-12-15 13:00:00|9072.5|9071|9076.8|9075.3|9077.4|9076.1|9068.9|9067.4|1002
1608037500000|2020-12-15 13:05:00|9076.6|9075.1|9080.7|9079.2|9081.4|9080|9074.7|9073.5|817
1608037800000|2020-12-15 13:10:00|9080.8|9079.3|9078.7|9077.2|9081.7|9080.4|9078.1|9076.8|642
1608038100000|2020-12-15 13:15:00|9078.8|9077.3|9065.4|9063.9|9079.1|9077.6|9064.3|9062.8|831
1608038400000|2020-12-15 13:20:00|9065.3|9063.8|9062.8|9061.9|9068.4|9067|9061.2|9059.7|794
1608038700000|2020-12-15 13:25:00|9062.9|9062|9065.2|9063|9066.1|9065|9062.6|9061.4|687
1608039000000|2020-12-15 13:30:00|9065.1|9062.8|9070.2|9069.3|9071.6|9070.2|9063.7|9062.2|742
1608039300000|2020-12-15 13:35:00|9070.5|9069|9072.8|9071.3|9075.1|9073.7|9068.2|9067.2|900
1608039600000|2020-12-15 13:40:00|9072.9|9071.4|9069.8|9068.3|9074.5|9073|9067.4|9066.2|747
1608039900000|2020-12-15 13:45:00|9069.9|9068.4|9072.7|9071.2|9073.5|9072|9067.2|9065.7|659
1608040200000|2020-12-15 13:50:00|9072.8|9071.3|9068.1|9066.6|9072.8|9071.3|9066.5|9065.6|632
1608040500000|2020-12-15 13:55:00|9068|9066.5|9068.7|9067.2|9071.3|9070.1|9067.4|9066|664
1608040800000|2020-12-15 14:00:00|9068.8|9067.3|9070.8|9069.3|9071|9069.5|9065.2|9063.7|635
1608041100000|2020-12-15 14:05:00|9070.7|9069.2|9075.6|9074.7|9075.6|9074.7|9069.6|9068.1|638
1608041400000|2020-12-15 14:10:00|9076.1|9074.6|9080.1|9074.2|9080.2|9076.2|9073.1|9071.7|636
1608041700000|2020-12-15 14:15:00|9079.9|9074.5|9076.9|9075.4|9081.8|9080.5|9076|9073.9|798
1608042000000|2020-12-15 14:20:00|9077.1|9075.6|9075|9073.5|9078.1|9076.8|9073.3|9072.1|605
1608042300000|2020-12-15 14:25:00|9074.7|9073.8|9080.2|9079.3|9084.4|9082.9|9074.7|9073.3|704
1608042600000|2020-12-15 14:30:00|9080.1|9079.2|9083.2|9081.7|9084.6|9083.3|9080.1|9079|823
1608042900000|2020-12-15 14:35:00|9083.1|9081.6|9089.6|9088.7|9090.4|9089|9082.5|9081.4|883
1608043200000|2020-12-15 14:40:00|9089.8|9088.9|9086.3|9084.8|9089.9|9089|9084.4|9082.9|762
1608043500000|2020-12-15 14:45:00|9086.4|9084.9|9090.3|9088.8|9090.8|9089.3|9084.6|9083.1|708
1608043800000|2020-12-15 14:50:00|9090.1|9088.6|9088.4|9086.9|9091.8|9090.7|9087.9|9086.5|855
1608044100000|2020-12-15 14:55:00|9088.5|9087|9085|9083.5|9090.4|9088.9|9084.5|9083|898
1608044400000|2020-12-15 15:00:00|9085.1|9083.6|9088|9086.5|9091.4|9090.1|9085.1|9083.6|948
1608044700000|2020-12-15 15:05:00|9088.1|9086.6|9090.1|9088.6|9091.1|9089.8|9087.1|9085.6|670
1608045000000|2020-12-15 15:10:00|9090|9088.5|9087.6|9086.1|9093.2|9091.7|9086.6|9085.3|744
1608045300000|2020-12-15 15:15:00|9087.5|9086|9086.1|9085.2|9088.9|9087.4|9085.1|9083.6|692
1608045600000|2020-12-15 15:20:00|9086.4|9084.9|9086.6|9085.1|9088.2|9087|9082.9|9081.4|620
1608045900000|2020-12-15 15:25:00|9086.5|9085|9084.3|9082.8|9086.5|9085|9081.5|9080.4|723
1608046200000|2020-12-15 15:30:00|9084.2|9082.7|9082.7|9081.2|9084.9|9083.4|9079.9|9078.4|684
1608046500000|2020-12-15 15:35:00|9082.6|9081.1|9081.9|9080.4|9085.3|9083.8|9080.3|9079.1|733
1608046800000|2020-12-15 15:40:00|9082|9080.5|9080|9078.5|9083.5|9082.3|9079.3|9078.2|501
1608047100000|2020-12-15 15:45:00|9079.9|9078.4|9076.4|9075.5|9080.6|9079.3|9075.4|9074.4|774
1608047400000|2020-12-15 15:50:00|9076.5|9075.6|9071.8|9070.9|9077.1|9075.9|9071.2|9069.7|705
1608047700000|2020-12-15 15:55:00|9071.6|9070.7|9071.2|9069.7|9072.1|9070.8|9066.9|9066|932
1608048000000|2020-12-15 16:00:00|9071.3|9069.8|9079.4|9078.5|9081.1|9080|9071.3|9069.8|836
1608048300000|2020-12-15 16:05:00|9079.3|9078.4|9052.1|9050.6|9079.9|9078.7|9040.9|9039.3|1474
1608048600000|2020-12-15 16:10:00|9052|9050.5|9046.4|9044.9|9055.7|9054.2|9044.1|9042.6|1062
1608048900000|2020-12-15 16:15:00|9046.5|9045|9044.8|9043.9|9051.7|9050.2|9043.5|9042|734
1608049200000|2020-12-15 16:20:00|9044.9|9044|9041.7|9040.2|9047.4|9045.9|9040.8|9039.4|741
1608049500000|2020-12-15 16:25:00|9041.5|9040|9046.3|9044.8|9047.4|9045.9|9037.4|9035.9|889
1608049800000|2020-12-15 16:30:00|9046.2|9044.7|9047.8|9046.9|9051.9|9050.4|9045|9043.7|820
1608050100000|2020-12-15 16:35:00|9047.7|9046.8|9052.1|9050.6|9062.4|9060.9|9044.5|9042.9|1080
1608050400000|2020-12-15 16:40:00|9052|9050.5|9053.8|9052.9|9055.6|9054.4|9048.6|9047.7|749
1608050700000|2020-12-15 16:45:00|9053.7|9052.8|9053.8|9052.9|9057|9056.1|9051.2|9050|528
1608051000000|2020-12-15 16:50:00|9054.2|9052.7|9050.4|9049.5|9054.2|9053|9049.9|9048.7|508
1608051300000|2020-12-15 16:55:00|9050.6|9049.7|9053.6|9052.1|9055.4|9054.2|9047.2|9046.3|574
1608051600000|2020-12-15 17:00:00|9053.7|9052.2|9052.5|9051|9053.7|9052.2|9048.1|9046.7|596
1608051900000|2020-12-15 17:05:00|9052.4|9051.5|9054|9052.5|9056.2|9054.9|9050.1|9048.7|635
1608052200000|2020-12-15 17:10:00|9054.1|9052.6|9049.9|9048.4|9054.1|9052.6|9048.8|9047.7|447
1608052500000|2020-12-15 17:15:00|9050|9048.5|9048.2|9047.3|9050.6|9049.5|9048|9047.1|381
1608052800000|2020-12-15 17:20:00|9048.1|9047.2|9046.9|9046|9050.3|9049.3|9046.7|9045.8|427
1608053100000|2020-12-15 17:25:00|9047|9046.1|9048.2|9047.3|9048.9|9047.7|9046.3|9045|525
1608053400000|2020-12-15 17:30:00|9048.4|9046.9|9052|9050.5|9052.3|9050.9|9046.8|9045.7|521
1608053700000|2020-12-15 17:35:00|9051.9|9050.4|9050.1|9049.2|9054.2|9052.9|9049.9|9048.8|543
1608054000000|2020-12-15 17:40:00|9050|9049.1|9049.3|9048.4|9051.8|9050.9|9048|9046.9|439
1608054300000|2020-12-15 17:45:00|9049.1|9048.2|9046.9|9046|9049.7|9048.4|9044.6|9043.1|510
1608054600000|2020-12-15 17:50:00|9046.8|9045.9|9048.7|9047.2|9049|9047.9|9045.2|9044.2|480
1608054900000|2020-12-15 17:55:00|9048.6|9047.1|9055.9|9054.4|9056.8|9055.7|9047.5|9046.3|708
1608055200000|2020-12-15 18:00:00|9056|9054.5|9050.8|9049.3|9056|9054.5|9048.8|9047.3|487
1608055500000|2020-12-15 18:05:00|9050.9|9049.4|9051.1|9049.6|9053.2|9051.9|9046.6|9045.1|637
1608055800000|2020-12-15 18:10:00|9051.2|9049.7|9052.6|9051.1|9053.8|9052.4|9051.1|9049.6|639
1608056100000|2020-12-15 18:15:00|9052.5|9051|9054.3|9053.4|9055.7|9054.7|9051.1|9049.8|659
1608056400000|2020-12-15 18:20:00|9054.4|9053.5|9053.6|9052.7|9056.1|9054.8|9051.6|9050.4|551
1608056700000|2020-12-15 18:25:00|9053.5|9052.6|9052.3|9051.4|9053.8|9052.6|9050.3|9048.9|553
1608057000000|2020-12-15 18:30:00|9052.4|9051.5|9055.9|9055|9057.2|9055.7|9051.9|9050.8|462
1608057300000|2020-12-15 18:35:00|9055.8|9054.9|9051.9|9050.4|9056.4|9055.3|9051|9049.8|500
1608057600000|2020-12-15 18:40:00|9051.6|9050.7|9051.3|9050.4|9054.3|9053|9050.3|9048.9|456
1608057900000|2020-12-15 18:45:00|9051.2|9050.3|9050|9049.1|9051.6|9050.4|9049|9048.1|425
1608058200000|2020-12-15 18:50:00|9050.1|9049.2|9050.3|9049.4|9052.4|9051.2|9049.2|9048|408
1608058500000|2020-12-15 18:55:00|9050.2|9049.3|9051.3|9050.4|9052.1|9050.9|9048.5|9047.2|461
1608058800000|2020-12-15 19:00:00|9051.7|9050.2|9052.1|9050.6|9053.4|9052.2|9049.8|9048.7|498
1608059100000|2020-12-15 19:05:00|9052|9050.5|9052.8|9051.3|9055|9053.7|9049.8|9048.6|400
1608059400000|2020-12-15 19:10:00|9052.7|9051.2|9053|9051.5|9053.2|9052.1|9050.4|9049.5|326
1608059700000|2020-12-15 19:15:00|9052.7|9051.8|9063.5|9062|9063.9|9062.4|9052.3|9051.4|507
1608060000000|2020-12-15 19:20:00|9063.3|9061.8|9059.4|9057.9|9067.8|9066.3|9059.3|9057.9|501
1608060300000|2020-12-15 19:25:00|9059|9058.1|9062.7|9061.2|9063|9061.5|9059|9058|486
1608060600000|2020-12-15 19:30:00|9062.6|9061.1|9059.9|9058.4|9062.6|9061.2|9059.1|9057.8|395
1608060900000|2020-12-15 19:35:00|9059.8|9058.3|9058.9|9058|9059.9|9058.5|9057.4|9056.1|448
1608061200000|2020-12-15 19:40:00|9058.7|9057.8|9057.1|9055.6|9059.1|9057.8|9055.8|9054.5|498
1608061500000|2020-12-15 19:45:00|9057|9055.5|9058.3|9057.4|9059.5|9058.1|9056.3|9055.1|420
1608061800000|2020-12-15 19:50:00|9058.6|9057.1|9058.1|9057.2|9061|9059.8|9057.7|9056.5|500
1608062100000|2020-12-15 19:55:00|9058.2|9057.3|9052.4|9050.9|9058.9|9057.8|9050.3|9049.2|670
1608062400000|2020-12-15 20:00:00|9052.8|9051.3|9050.7|9049.8|9056.3|9055.1|9050|9049|589
1608062700000|2020-12-15 20:05:00|9050.9|9050|9048.9|9047.4|9052.8|9051.5|9047.6|9046.1|480
1608063000000|2020-12-15 20:10:00|9048.8|9047.3|9048.7|9047.2|9053|9051.5|9048.3|9047|455
1608063300000|2020-12-15 20:15:00|9048.6|9047.1|9049.8|9048.9|9051|9049.8|9048.1|9046.6|404
1608063600000|2020-12-15 20:20:00|9049.7|9048.8|9048.2|9046.7|9051.1|9049.9|9048|9046.5|407
1608063900000|2020-12-15 20:25:00|9048.1|9046.6|9041.4|9039.9|9049.9|9048.4|9040.4|9039.4|525
1608064200000|2020-12-15 20:30:00|9041.3|9039.8|9043.2|9041.7|9046.3|9045|9041.3|9039.8|480
1608064500000|2020-12-15 20:35:00|9043.3|9041.8|9044|9042.5|9045.3|9044.1|9042.6|9041.1|354
1608064800000|2020-12-15 20:40:00|9044.1|9042.6|9042.7|9041.2|9044.3|9043.1|9040.4|9039.2|425
1608065100000|2020-12-15 20:45:00|9042.8|9041.3|9040.8|9039.9|9043.5|9042|9040.4|9039.3|284
1608065400000|2020-12-15 20:50:00|9041.1|9039.6|9043.3|9041.8|9043.9|9042.4|9041|9039.5|281
1608065700000|2020-12-15 20:55:00|9043.2|9041.7|9042.4|9040.9|9045.2|9044.3|9041.4|9039.9|473
1608066000000|2020-12-15 21:00:00|9042.2|9040.7|9040|9038.5|9047.2|9045.7|9039.7|9038.2|494
1608066300000|2020-12-15 21:05:00|9040.1|9038.6|9039.9|9038.4|9040.9|9039.4|9038.7|9037.2|335
1608066600000|2020-12-15 21:10:00|9039.8|9038.3|9040.9|9039.4|9041.5|9040|9038.4|9036.9|368
1608066900000|2020-12-15 21:15:00|9040.8|9039.3|9039.7|9038.2|9040.9|9039.4|9039.1|9037.7|198
1608067200000|2020-12-15 21:20:00|9039.8|9038.3|9040.6|9039.1|9041.8|9040.3|9038.9|9037.4|293
1608067500000|2020-12-15 21:25:00|9040.8|9039.3|9038.6|9037.1|9041.8|9040.3|9037.6|9036.1|237
1608067800000|2020-12-15 21:30:00|9038.7|9037.2|9037.7|9036.2|9039.7|9038.2|9037|9035.5|221
1608068100000|2020-12-15 21:35:00|9037.8|9036.3|9031.8|9030.3|9038|9036.7|9029.5|9028|438
1608068400000|2020-12-15 21:40:00|9032|9030.5|9029.7|9028.2|9033.3|9031.8|9029.3|9027.8|228
1608068700000|2020-12-15 21:45:00|9029.5|9028|9030.9|9029.4|9032.5|9031|9028.5|9027|353
1608069000000|2020-12-15 21:50:00|9031.6|9028.9|9030.9|9029.4|9034|9030.1|9029.8|9027.5|433
1608069300000|2020-12-15 21:55:00|9031.2|9028.8|9032.8|9021.2|9033.7|9029.2|9024.1|9017.8|1225
1608069600000|2020-12-15 22:00:00|9032.9|9020.9|9034.7|9022.7|9035.2|9023.2|9030.7|9019.3|109
1608069900000|2020-12-15 22:05:00|9035|9023|9030.1|9026.7|9037.4|9026.7|9029.9|9020.4|283
1608070200000|2020-12-15 22:10:00|9030|9026.6|9033.1|9024.5|9035|9026.6|9029.6|9022.2|204
1608070500000|2020-12-15 22:15:00|9032.9|9024.7|9035.1|9028.7|9038.3|9029.9|9032.2|9024.1|286
1608070800000|2020-12-15 22:20:00|9035.2|9028.8|9036.1|9024.1|9036.3|9029.3|9031.6|9022.9|244
1608071100000|2020-12-15 22:25:00|9035.8|9023.8|9036.1|9024.1|9036.3|9024.8|9034.5|9023.1|89
1608071400000|2020-12-15 22:30:00|9036|9024|9033.6|9025.3|9036.3|9026.8|9032.6|9023.4|292
1608071700000|2020-12-15 22:35:00|9033.4|9025.5|9032|9027.2|9033.6|9027.6|9030.6|9025|223
1608072000000|2020-12-15 22:40:00|9031.6|9027.4|9034.1|9027|9040.3|9028.9|9031.6|9022|416
1608072300000|2020-12-15 22:45:00|9034|9027.2|9038|9030.5|9041.7|9031.2|9032.8|9025.4|630
1608072600000|2020-12-15 22:50:00|9037.9|9030.4|9037.1|9030.6|9039.3|9032|9036.5|9028.5|1252
1608072900000|2020-12-15 22:55:00|9037.5|9030.5|9037|9030.1|9038.8|9031.2|9036.5|9028.6|1224
1608073200000|2020-12-15 23:00:00|9037.1|9030.2|9036.1|9034.6|9037.7|9034.6|9034.6|9027.4|931
1608073500000|2020-12-15 23:05:00|9036.4|9034.1|9038.3|9035.9|9038.6|9036.3|9035.8|9033.7|536
1608073800000|2020-12-15 23:10:00|9038.4|9035.7|9037.8|9036.3|9038.5|9036.8|9036.7|9034.9|599
1608074100000|2020-12-15 23:15:00|9037.9|9036.4|9039.5|9038|9040.4|9038.9|9037.8|9036.3|401
1608074400000|2020-12-15 23:20:00|9039.4|9037.9|9041.2|9039.7|9042.1|9040.6|9039.4|9037.9|614
1608074700000|2020-12-15 23:25:00|9041.3|9039.8|9041.7|9040.2|9043.6|9042.1|9041.2|9039.7|993
1608075000000|2020-12-15 23:30:00|9041.6|9040.1|9039.2|9037.7|9042.4|9040.9|9038.9|9037.4|566
1608075300000|2020-12-15 23:35:00|9039.3|9037.8|9039.6|9038.1|9040|9038.5|9039.1|9037.6|136
1608075600000|2020-12-15 23:40:00|9039.7|9038.2|9042.5|9041|9042.8|9041.3|9039.6|9038.1|153
1608075900000|2020-12-15 23:45:00|9042.4|9040.9|9041.1|9039.6|9042.5|9041|9040.9|9039.4|156
1608076200000|2020-12-15 23:50:00|9041|9039.5|9039.4|9037.9|9041.3|9039.8|9039|9037.5|236
1608076500000|2020-12-15 23:55:00|9039.3|9037.8|9039.6|9038.1|9041.2|9039.7|9038.9|9037.4|190
1608076800000|2020-12-16 00:00:00|9039.7|9038.2|9040.7|9039.2|9041.1|9039.6|9037.4|9036.4|402
1608077100000|2020-12-16 00:05:00|9040.5|9039|9041.2|9040.3|9041.9|9040.4|9040.3|9039|258
1608077400000|2020-12-16 00:10:00|9041|9040.1|9041|9039.5|9041.8|9040.4|9040.4|9039.2|197
1608077700000|2020-12-16 00:15:00|9041.1|9039.6|9040.4|9038.9|9041.8|9040.3|9039.7|9038.3|248
1608078000000|2020-12-16 00:20:00|9040.5|9039|9040.5|9039|9040.8|9039.5|9039.8|9038.7|175
1608078300000|2020-12-16 00:25:00|9040.6|9039.1|9042.5|9041|9042.6|9041.1|9040.2|9039|181
1608078600000|2020-12-16 00:30:00|9042.4|9040.9|9041.4|9039.9|9043.4|9041.9|9041.1|9039.6|230
1608078900000|2020-12-16 00:35:00|9041.3|9039.8|9039.9|9038.4|9041.5|9040|9039.7|9038.2|299
1608079200000|2020-12-16 00:40:00|9040|9038.5|9042.4|9040.9|9042.5|9041|9039.7|9038.2|678
1608079500000|2020-12-16 00:45:00|9042.1|9040.6|9041.9|9040.4|9042.6|9041.3|9041.4|9039.9|714
1608079800000|2020-12-16 00:50:00|9041.8|9040.3|9042.9|9041.4|9043.3|9041.8|9041.3|9039.8|1102
1608080100000|2020-12-16 00:55:00|9043.2|9041.7|9041.7|9040.2|9043.2|9041.7|9039.6|9038.1|764
1608080400000|2020-12-16 01:00:00|9041.8|9040.3|9040.9|9039.4|9043.2|9042|9040.4|9039.1|466
1608080700000|2020-12-16 01:05:00|9040.8|9039.3|9041.2|9039.7|9042.5|9041.1|9040.8|9039.3|245
1608081000000|2020-12-16 01:10:00|9041.1|9039.6|9043.1|9041.6|9043.7|9042.2|9040.7|9039.4|265
1608081300000|2020-12-16 01:15:00|9043|9041.5|9044.4|9042.9|9044.7|9043.3|9042|9040.5|354
1608081600000|2020-12-16 01:20:00|9044.5|9043|9044.4|9042.9|9044.9|9043.4|9043.9|9042.4|269
1608081900000|2020-12-16 01:25:00|9044.5|9043|9043.2|9041.7|9044.9|9043.6|9042.6|9041.1|375
1608082200000|2020-12-16 01:30:00|9043.3|9041.8|9045.8|9044.3|9046|9044.6|9042.9|9041.6|369
1608082500000|2020-12-16 01:35:00|9045.9|9044.4|9044.1|9042.6|9045.9|9044.4|9043.6|9042.2|269
1608082800000|2020-12-16 01:40:00|9044.2|9042.7|9046|9044.5|9046.3|9044.8|9043.7|9042.3|373
1608083100000|2020-12-16 01:45:00|9046.2|9044.7|9045.7|9044.2|9046.3|9045.1|9045.2|9043.8|338
1608083400000|2020-12-16 01:50:00|9045.8|9044.3|9042.8|9041.3|9045.8|9044.3|9042.4|9040.9|380
1608083700000|2020-12-16 01:55:00|9042.7|9041.2|9042|9040.5|9042.7|9041.6|9040.8|9039.6|328
1608084000000|2020-12-16 02:00:00|9041.9|9040.4|9039.8|9038.3|9042.4|9041.2|9039.6|9038.1|414
1608084300000|2020-12-16 02:05:00|9039.9|9038.4|9039.5|9038|9040|9038.5|9039|9037.5|214
1608084600000|2020-12-16 02:10:00|9039.4|9037.9|9039.3|9037.8|9039.7|9038.2|9037.7|9036.2|261
1608084900000|2020-12-16 02:15:00|9039.4|9037.9|9040|9038.5|9041.1|9039.8|9039|9037.9|245
1608085200000|2020-12-16 02:20:00|9039.9|9038.4|9040.9|9039.4|9041.1|9039.7|9039.7|9038.3|258
1608085500000|2020-12-16 02:25:00|9040.8|9039.3|9040.3|9038.8|9041|9039.6|9039.6|9038.3|209
1608085800000|2020-12-16 02:30:00|9040.2|9038.7|9040.3|9038.8|9040.7|9039.4|9039.8|9038.4|213
1608086100000|2020-12-16 02:35:00|9040.4|9038.9|9040.5|9039|9041|9039.6|9039.8|9038.3|269
1608086400000|2020-12-16 02:40:00|9040.4|9038.9|9042.1|9041.2|9043.2|9041.7|9040|9038.9|233
1608086700000|2020-12-16 02:45:00|9042.2|9041.3|9042.7|9041.2|9043.1|9041.8|9042.1|9040.9|203
1608087000000|2020-12-16 02:50:00|9042.8|9041.3|9043.1|9041.6|9043.5|9042.2|9042.5|9041.2|172
1608087300000|2020-12-16 02:55:00|9042.5|9041|9043.4|9041.9|9044|9042.7|9042.4|9040.9|227
1608087600000|2020-12-16 03:00:00|9043.5|9042|9043.2|9041.7|9043.8|9042.3|9042.6|9041.4|194
1608087900000|2020-12-16 03:05:00|9043|9042.1|9043|9041.5|9043.7|9042.6|9042.9|9041.4|178
1608088200000|2020-12-16 03:10:00|9042.9|9041.4|9042.9|9041.4|9043.4|9041.9|9042|9040.6|223
1608088500000|2020-12-16 03:15:00|9043|9041.5|9043.6|9042.1|9043.9|9042.7|9042.5|9041.2|194
1608088800000|2020-12-16 03:20:00|9043.5|9042|9043.6|9042.7|9044.1|9043|9043|9041.8|170
1608089100000|2020-12-16 03:25:00|9043.7|9042.8|9044.7|9043.2|9045.3|9044.1|9043.6|9042.5|147
1608089400000|2020-12-16 03:30:00|9044.4|9043.5|9044.5|9043.6|9045.1|9043.9|9044.3|9043.1|184
1608089700000|2020-12-16 03:35:00|9044.4|9043.5|9044.3|9043.4|9045.3|9044|9044.2|9043|178
1608090000000|2020-12-16 03:40:00|9044.2|9043.3|9046.4|9044.9|9046.7|9045.5|9044.2|9043.1|262
1608090300000|2020-12-16 03:45:00|9046.3|9044.8|9045.6|9044.7|9046.4|9045.2|9045.1|9044|261
1608090600000|2020-12-16 03:50:00|9045.5|9044.6|9044.9|9043.4|9045.7|9044.6|9044.6|9043.1|268
1608090900000|2020-12-16 03:55:00|9045|9043.5|9046.1|9044.6|9046.6|9045.1|9044.2|9043|432
1608091200000|2020-12-16 04:00:00|9046.2|9044.7|9048.4|9046.9|9048.4|9047|9045.7|9044.2|310
1608091500000|2020-12-16 04:05:00|9048.3|9046.8|9046|9044.5|9048.6|9047.1|9045.9|9044.4|208
1608091800000|2020-12-16 04:10:00|9046.1|9044.6|9044|9042.5|9046.1|9044.6|9043.8|9042.4|276
1608092100000|2020-12-16 04:15:00|9044.1|9042.6|9043.7|9042.2|9044.6|9043.4|9042.8|9041.4|214
1608092400000|2020-12-16 04:20:00|9043.8|9042.3|9045.1|9043.6|9045.1|9043.7|9043.2|9041.9|201
1608092700000|2020-12-16 04:25:00|9045|9043.5|9044.1|9042.6|9045.5|9044.1|9043.5|9042.3|143
1608093000000|2020-12-16 04:30:00|9044.2|9042.7|9040.9|9039.4|9044.5|9043.2|9040.9|9039.4|184
1608093300000|2020-12-16 04:35:00|9041|9039.5|9039.5|9038.6|9041.5|9040.3|9039.2|9038.3|268
1608093600000|2020-12-16 04:40:00|9039.4|9038.5|9036.5|9035.6|9040.3|9039|9035.8|9034.4|363
1608093900000|2020-12-16 04:45:00|9036.4|9035.5|9037|9036.1|9037.8|9036.6|9036|9034.9|226
1608094200000|2020-12-16 04:50:00|9036.9|9036|9035.1|9033.6|9037.5|9036.4|9034.2|9032.9|217
1608094500000|2020-12-16 04:55:00|9035|9033.5|9033.9|9032.4|9035.5|9034.2|9031.9|9030.6|353
1608094800000|2020-12-16 05:00:00|9033.8|9032.3|9032.9|9032|9034.1|9032.9|9031.5|9030|332
1608095100000|2020-12-16 05:05:00|9033.1|9031.6|9036.5|9035|9036.9|9035.6|9033|9031.6|316
1608095400000|2020-12-16 05:10:00|9036.4|9034.9|9036.1|9034.6|9036.7|9035.4|9035|9033.8|277
1608095700000|2020-12-16 05:15:00|9036|9034.5|9037.7|9036.2|9037.8|9036.6|9035.3|9034|212
1608096000000|2020-12-16 05:20:00|9037.6|9036.1|9037.2|9035.7|9038.5|9037|9036.5|9035|337
1608096300000|2020-12-16 05:25:00|9037.3|9035.8|9034.2|9032.7|9037.3|9035.8|9033.5|9032|330
1608096600000|2020-12-16 05:30:00|9034.1|9032.6|9031.6|9030.1|9034.4|9033|9031|9029.8|338
1608096900000|2020-12-16 05:35:00|9031.7|9030.2|9033.6|9032.1|9034|9032.8|9030.1|9029|354
1608097200000|2020-12-16 05:40:00|9033.3|9032.4|9035.2|9033.7|9035.9|9034.4|9032.2|9030.9|322
1608097500000|2020-12-16 05:45:00|9035.3|9033.8|9032.5|9031|9036|9034.8|9032.2|9030.7|348
1608097800000|2020-12-16 05:50:00|9032.4|9030.9|9034.1|9033.2|9035|9033.8|9032|9030.7|484
1608098100000|2020-12-16 05:55:00|9034|9033.1|9034.7|9033.2|9035|9033.6|9033.5|9032.1|241
1608098400000|2020-12-16 06:00:00|9034.8|9033.3|9035.6|9034.1|9035.9|9034.7|9033.9|9032.5|287
1608098700000|2020-12-16 06:05:00|9035.5|9034|9037.1|9035.6|9037.7|9036.3|9034.9|9033.6|344
1608099000000|2020-12-16 06:10:00|9037.2|9035.7|9039.2|9037.7|9039.2|9037.7|9037|9035.5|289
1608099300000|2020-12-16 06:15:00|9039.1|9037.6|9039.6|9038.7|9041.7|9040.2|9038.3|9037|471
1608099600000|2020-12-16 06:20:00|9039.5|9038.6|9039.8|9038.9|9040.4|9039.3|9038.9|9037.6|281
1608099900000|2020-12-16 06:25:00|9039.7|9038.8|9036.7|9035.2|9040.1|9039|9036|9034.5|241
1608100200000|2020-12-16 06:30:00|9036.6|9035.1|9031.9|9030.4|9036.9|9035.4|9031.9|9030.4|395
1608100500000|2020-12-16 06:35:00|9032|9030.5|9032.5|9031|9032.6|9031.2|9031.1|9030.2|215
1608100800000|2020-12-16 06:40:00|9032.6|9031.1|9033.5|9032|9034.1|9033|9032|9030.7|263
1608101100000|2020-12-16 06:45:00|9033.1|9032.2|9030.6|9029.1|9034.4|9033.2|9030.1|9028.9|290
1608101400000|2020-12-16 06:50:00|9030.7|9029.2|9030|9029.1|9031.8|9030.3|9029.8|9028.5|294
1608101700000|2020-12-16 06:55:00|9030.4|9028.9|9038.2|9026.2|9038.2|9031.9|9030.3|9025.7|434
1608102000000|2020-12-16 07:00:00|9037.6|9025.6|9037|9035.5|9039.6|9035.8|9029.9|9023.3|643
1608102300000|2020-12-16 07:05:00|9036.6|9035.7|9044|9042.5|9045.1|9043.6|9036.3|9034.8|845
1608102600000|2020-12-16 07:10:00|9043.9|9042.4|9042.1|9040.6|9046|9044.5|9042|9040.5|607
1608102900000|2020-12-16 07:15:00|9042.2|9040.7|9038.5|9037|9043|9041.5|9038.1|9036.6|613
1608103200000|2020-12-16 07:20:00|9038.6|9037.1|9037.3|9035.8|9039.6|9038.1|9036|9034.5|456
1608103500000|2020-12-16 07:25:00|9037.4|9035.9|9033.3|9031.8|9037.7|9036.2|9033.3|9031.8|440
1608103800000|2020-12-16 07:30:00|9033.1|9031.6|9034.8|9033.3|9036.5|9035|9032.2|9030.7|422
1608104100000|2020-12-16 07:35:00|9035.1|9033.6|9031.4|9029.9|9035.2|9033.9|9031.3|9029.8|430
1608104400000|2020-12-16 07:40:00|9031.5|9030|9027.7|9026.2|9031.6|9030.2|9025.7|9024.2|515
1608104700000|2020-12-16 07:45:00|9027.6|9026.1|9022.7|9021.2|9028|9026.5|9022.7|9021.2|445
1608105000000|2020-12-16 07:50:00|9022.8|9021.3|9020.6|9019.1|9023.4|9021.9|9019.7|9018.4|555
1608105300000|2020-12-16 07:55:00|9020.5|9019|9013.2|9011.7|9023|9021.5|9011.6|9010.1|875
1608105600000|2020-12-16 08:00:00|9013.1|9011.6|9014.8|9013.3|9015.2|9013.7|9009.5|9008.4|912
1608105900000|2020-12-16 08:05:00|9014.7|9013.2|9018.1|9016.6|9020.1|9018.6|9009.8|9008.3|1059
1608106200000|2020-12-16 08:10:00|9018|9016.5|9017.6|9013.6|9019.1|9017.6|9015.7|9013.6|657
1608106500000|2020-12-16 08:15:00|9018.2|9015.2|9017.9|9016.4|9024.1|9022.4|9016.1|9014.8|1010
1608106800000|2020-12-16 08:20:00|9018|9016.5|9014.4|9012.9|9019|9017.7|9007.2|9006|914
1608107100000|2020-12-16 08:25:00|9014.5|9013|9012.8|9009.4|9014.6|9013.2|9010.2|9008.1|652
1608107400000|2020-12-16 08:30:00|9012.7|9009.8|9033.2|9031.7|9033.4|9031.9|9012.7|9009.8|1236
1608107700000|2020-12-16 08:35:00|9033.6|9032.1|9030.1|9028.6|9034.9|9033.4|9027|9025.5|1105
1608108000000|2020-12-16 08:40:00|9030.2|9028.7|9036.5|9035|9037.3|9035.8|9027.6|9026.3|989
1608108300000|2020-12-16 08:45:00|9036.6|9035.1|9043.3|9041.8|9043.5|9042.1|9034.9|9033.4|886
1608108600000|2020-12-16 08:50:00|9043.4|9041.9|9046.2|9044.7|9056.6|9055.1|9041.6|9040.4|1217
1608108900000|2020-12-16 08:55:00|9046.1|9044.6|9040.5|9037.1|9046.1|9044.9|9038|9036.6|785
1608109200000|2020-12-16 09:00:00|9039.6|9038.1|9043.4|9041.9|9043.6|9042.1|9036.7|9035.2|830
1608109500000|2020-12-16 09:05:00|9043.5|9042|9036.9|9035.4|9047.4|9046.3|9035.3|9034.3|745
1608109800000|2020-12-16 09:10:00|9036.8|9035.3|9039.9|9038.4|9040.2|9038.7|9035.6|9034.1|679
1608110100000|2020-12-16 09:15:00|9039.7|9038.2|9032.3|9030.8|9040.4|9038.9|9032|9030.5|660
1608110400000|2020-12-16 09:20:00|9032.4|9030.9|9034.9|9033.4|9038.9|9037.4|9032.2|9030.8|655
1608110700000|2020-12-16 09:25:00|9034.8|9033.3|9044.9|9033.9|9046.5|9040.9|9032.6|9031.1|821
1608111000000|2020-12-16 09:30:00|9045.4|9033.4|9034.6|9033.1|9045.4|9039.7|9032.7|9031.2|735
1608111300000|2020-12-16 09:35:00|9034.5|9033|9035|9033.5|9036.3|9034.8|9031.6|9030.1|710
1608111600000|2020-12-16 09:40:00|9035.2|9033.7|9034.5|9033|9036.1|9034.9|9030.6|9029.6|628
1608111900000|2020-12-16 09:45:00|9035|9033.5|9036.1|9034.6|9036.8|9035.3|9032.5|9031.2|617
1608112200000|2020-12-16 09:50:00|9036.2|9034.7|9035|9033.5|9037.6|9036.1|9033.8|9032.6|597
1608112500000|2020-12-16 09:55:00|9035.2|9033.7|9031.2|9029.7|9037.7|9036.5|9030.9|9029.4|729
1608112800000|2020-12-16 10:00:00|9031.3|9029.8|9029.5|9028.6|9032.2|9030.7|9026.3|9024.8|772
1608113100000|2020-12-16 10:05:00|9029.8|9028.3|9030.2|9028.7|9032|9030.7|9027.9|9026.7|663
1608113400000|2020-12-16 10:10:00|9030.1|9028.6|9025.1|9023.6|9032.2|9031|9024.7|9023.2|569
1608113700000|2020-12-16 10:15:00|9025.3|9023.8|9025.6|9024.1|9025.8|9024.3|9021.8|9020.3|431
1608114000000|2020-12-16 10:20:00|9025.7|9024.2|9026.3|9024.8|9029.1|9028|9025.3|9023.9|497
1608114300000|2020-12-16 10:25:00|9026.2|9024.7|9028.4|9026.9|9028.8|9027.7|9026|9024.5|481
1608114600000|2020-12-16 10:30:00|9028.3|9026.8|9029.7|9028.8|9034.1|9033.1|9026.6|9025.1|732
1608114900000|2020-12-16 10:35:00|9029.8|9028.9|9033.7|9032.2|9034.3|9032.8|9029.1|9027.8|518
1608115200000|2020-12-16 10:40:00|9033.6|9032.1|9034.8|9033.3|9035.7|9034.7|9031.2|9030.2|647
1608115500000|2020-12-16 10:45:00|9034.6|9033.7|9035.8|9034.9|9037.4|9036.2|9033.5|9032.6|462
1608115800000|2020-12-16 10:50:00|9035.7|9034.8|9037|9036.1|9037.5|9036.2|9034.2|9033|712
1608116100000|2020-12-16 10:55:00|9036.9|9036|9032.8|9031.3|9037.3|9036|9031.2|9029.9|719
1608116400000|2020-12-16 11:00:00|9032.9|9031.4|9027.7|9026.2|9033.6|9032.2|9027|9025.8|778
1608116700000|2020-12-16 11:05:00|9027.6|9026.1|9025.7|9024.8|9031|9029.8|9024.9|9023.4|817
1608117000000|2020-12-16 11:10:00|9025.5|9024|9030.3|9028.8|9030.3|9028.8|9025|9024|531
1608117300000|2020-12-16 11:15:00|9030.2|9028.7|9029.5|9028.6|9032.3|9030.8|9028.8|9027.3|651
1608117600000|2020-12-16 11:20:00|9029.4|9028.5|9020.8|9019.9|9029.7|9028.6|9020.8|9019.6|576
1608117900000|2020-12-16 11:25:00|9021.2|9019.7|9024.3|9022.8|9024.3|9023.2|9020.8|9019.6|522
1608118200000|2020-12-16 11:30:00|9024.2|9022.7|9022.3|9020.8|9024.3|9023|9019.4|9018.4|502
1608118500000|2020-12-16 11:35:00|9022.4|9020.9|9019.2|9018.3|9025.4|9024.2|9018.9|9018|507
1608118800000|2020-12-16 11:40:00|9019.3|9018.4|9005.8|9004.3|9020|9019.1|9002.2|9000.7|992
1608119100000|2020-12-16 11:45:00|9006.6|9005.1|9011.4|9010.5|9014.1|9012.7|9005.9|9004.4|871
1608119400000|2020-12-16 11:50:00|9011.3|9010.4|9017.1|9015.6|9018.5|9017.2|9008.7|9007.8|851
1608119700000|2020-12-16 11:55:00|9017|9015.5|9011.5|9010|9017.7|9016.2|9009.6|9008.1|716
1608120000000|2020-12-16 12:00:00|9011.8|9010.3|9019.1|9017.6|9021|9018.5|9010.4|9009.1|701
1608120300000|2020-12-16 12:05:00|9019|9017.5|9022.2|9020.7|9023.1|9021.6|9015.5|9014|763
1608120600000|2020-12-16 12:10:00|9022.1|9020.6|9024.4|9022.9|9028.5|9027|9021.3|9019.8|732
1608120900000|2020-12-16 12:15:00|9024.5|9023|9018.4|9016.9|9025.5|9023.5|9017.8|9016.3|619
1608121200000|2020-12-16 12:20:00|9018.3|9016.8|9014.5|9013|9021.2|9020|9013.3|9011.8|602
1608121500000|2020-12-16 12:25:00|9014.3|9012.8|9010.3|9008.8|9016.2|9014.7|9009.1|9007.6|597
1608121800000|2020-12-16 12:30:00|9010.4|9008.9|9009.8|9008.3|9013.8|9012.5|9009.6|9008.1|472
1608122100000|2020-12-16 12:35:00|9009.9|9008.4|9004.3|9002.8|9010.1|9008.6|9003.5|9002.2|554
1608122400000|2020-12-16 12:40:00|9004.2|9002.7|9004.2|9002.7|9005.9|9004.9|9002.5|9001.4|438
1608122700000|2020-12-16 12:45:00|9004.1|9002.6|9001.8|9000.3|9004.4|9003.5|9001.3|9000.1|440
1608123000000|2020-12-16 12:50:00|9001.7|9000.2|9006.2|9004.7|9007.4|9006.3|8999.9|8998.6|516
1608123300000|2020-12-16 12:55:00|9005.8|9004.9|9001.6|9000.1|9006.9|9006|9000.8|8999.6|552
1608123600000|2020-12-16 13:00:00|9001.9|9000.4|9003.3|9001.8|9004.4|9003.1|9000.2|8998.7|720
1608123900000|2020-12-16 13:05:00|9003.2|9001.7|8998.3|8997.4|9006.4|9004.9|8998.3|8997.1|607
1608124200000|2020-12-16 13:10:00|8998.4|8997.5|8994.7|8993.2|9002.6|9001.1|8992.5|8991.6|707
1608124500000|2020-12-16 13:15:00|8994.6|8993.1|9001.8|9000.3|9002.8|9001.8|8994.5|8993|873
1608124800000|2020-12-16 13:20:00|9001.7|9000.2|9004.1|9002.6|9006.4|9005|8999.2|8998|822
1608125100000|2020-12-16 13:25:00|9004|9002.5|9012.3|9007.7|9012.5|9009.2|9003.6|9002.2|762
1608125400000|2020-12-16 13:30:00|9012.5|9005.8|9007.3|9006.4|9014.9|9013.4|9007.2|9005.7|1166
1608125700000|2020-12-16 13:35:00|9007.2|9006.3|9007.1|9006.2|9011.7|9010.2|9005.3|9004.4|843
1608126000000|2020-12-16 13:40:00|9007.7|9006.1|9011.4|9009.9|9012.6|9011.4|9005.3|9004.2|804
1608126300000|2020-12-16 13:45:00|9011.5|9010|9012.2|9010.7|9014.3|9013.1|9007.3|9006.4|847
1608126600000|2020-12-16 13:50:00|9012.3|9010.8|9015.1|9014.2|9015.3|9014.2|9010.8|9009.8|685
1608126900000|2020-12-16 13:55:00|9015|9014.1|9011|9009.5|9015.8|9014.9|9009.3|9008.1|701
1608127200000|2020-12-16 14:00:00|9010.9|9009.4|9011.6|9010.7|9019.4|9017.9|9010.7|9009.2|951
1608127500000|2020-12-16 14:05:00|9011.5|9010.6|9012.3|9011.4|9015.7|9014.4|9011.4|9010.1|625
1608127800000|2020-12-16 14:10:00|9012.2|9011.3|9016.8|9015.9|9018.3|9016.9|9012.2|9011.1|625
1608128100000|2020-12-16 14:15:00|9016.7|9015.8|9015.5|9014|9018.1|9016.8|9014.2|9012.7|710
1608128400000|2020-12-16 14:20:00|9015.6|9014.1|9019.6|9018.7|9022.5|9021.2|9015.3|9013.8|624
1608128700000|2020-12-16 14:25:00|9019.8|9018.9|9021.1|9019.6|9021.6|9020.5|9018.5|9017.5|631
1608129000000|2020-12-16 14:30:00|9021.2|9019.7|9025.6|9024.7|9027.4|9026.1|9020.4|9018.9|776
1608129300000|2020-12-16 14:35:00|9025.7|9024.8|9026.1|9025.2|9030|9029|9023.7|9022.8|784
1608129600000|2020-12-16 14:40:00|9026.2|9025.3|9030.1|9026.9|9030.8|9027.3|9024.3|9023.4|655
1608129900000|2020-12-16 14:45:00|9030|9026.7|9031.3|9030.4|9033.6|9032.7|9027|9025.7|714
1608130200000|2020-12-16 14:50:00|9031.6|9030.7|9027.6|9026.7|9031.9|9030.7|9024.3|9022.9|579
1608130500000|2020-12-16 14:55:00|9027.5|9026.6|9027.1|9025.6|9029.7|9028.3|9024.7|9023.6|640
1608130800000|2020-12-16 15:00:00|9027.8|9025.3|9031.5|9030.6|9034.2|9032.7|9027.1|9025.3|964
1608131100000|2020-12-16 15:05:00|9031.6|9030.1|9034.3|9032.8|9034.6|9033.1|9031|9029.6|690
1608131400000|2020-12-16 15:10:00|9034.4|9032.9|9035.2|9033.7|9036.3|9035.1|9032.7|9031.6|712
1608131700000|2020-12-16 15:15:00|9035.1|9033.6|9038.2|9036.7|9040|9038.5|9034.7|9033.6|739
1608132000000|2020-12-16 15:20:00|9038|9036.5|9028.3|9026.8|9038.6|9037.2|9026.2|9024.7|801
1608132300000|2020-12-16 15:25:00|9028.2|9026.7|9023.4|9021.9|9032|9031.1|9022.7|9021.2|792
1608132600000|2020-12-16 15:30:00|9023.5|9022|9019.7|9018.8|9024|9022.5|9017.4|9016.3|787
1608132900000|2020-12-16 15:35:00|9019.9|9019|9022.9|9022|9023.2|9022.1|9017.3|9016.4|875
1608133200000|2020-12-16 15:40:00|9023.3|9021.8|9025.2|9023.7|9026.1|9025|9022.5|9021.4|740
1608133500000|2020-12-16 15:45:00|9024.7|9023.8|9033|9031.5|9034.5|9033|9022.6|9021.3|836
1608133800000|2020-12-16 15:50:00|9032.9|9031.4|9035.1|9034.2|9035.3|9034.2|9031.7|9030.2|747
1608134100000|2020-12-16 15:55:00|9035|9034.1|9028.6|9027.1|9043|9041.5|9027.1|9026|1138
1608134400000|2020-12-16 16:00:00|9028.7|9027.2|9034.1|9032.6|9034.2|9033.2|9027.2|9025.9|887
1608134700000|2020-12-16 16:05:00|9034.3|9033.4|9034.5|9033|9036.5|9035.4|9033.2|9032.3|659
1608135000000|2020-12-16 16:10:00|9034.4|9032.9|9032.3|9030.8|9036.6|9035.2|9031.5|9030.4|646
1608135300000|2020-12-16 16:15:00|9032.7|9031.2|9028.5|9027|9033.5|9032|9027.9|9026.5|639
1608135600000|2020-12-16 16:20:00|9028.4|9026.9|9027.8|9026.3|9030.6|9029.3|9026.7|9025.4|533
1608135900000|2020-12-16 16:25:00|9027.9|9026.4|9025.6|9024.1|9030.6|9029.3|9023.1|9021.8|572
1608136200000|2020-12-16 16:30:00|9025.5|9024|9019.5|9018.6|9027.2|9026.1|9017.8|9016.6|687
1608136500000|2020-12-16 16:35:00|9019.6|9018.7|9018|9017.1|9021.3|9020.4|9017.1|9016|662
1608136800000|2020-12-16 16:40:00|9017.9|9017|9018.9|9018|9020.6|9019.5|9016.9|9015.8|503
1608137100000|2020-12-16 16:45:00|9018.8|9017.9|9021|9019.5|9022.7|9021.8|9014.7|9013.8|680
1608137400000|2020-12-16 16:50:00|9020.9|9019.4|9022|9021.1|9023.4|9021.9|9018.7|9017.2|576
1608137700000|2020-12-16 16:55:00|9021.9|9021|9017.1|9016.2|9025.5|9024.2|9016.7|9015.8|492
1608138000000|2020-12-16 17:00:00|9017|9016.1|9018.1|9017.2|9019.2|9018.2|9015.7|9014.6|414
1608138300000|2020-12-16 17:05:00|9018.2|9017.3|9014.9|9014|9018.7|9017.5|9013.9|9013|350
1608138600000|2020-12-16 17:10:00|9014.8|9013.9|9018.2|9016.7|9018.8|9017.6|9014.4|9013.5|423
1608138900000|2020-12-16 17:15:00|9018.1|9016.6|9019|9017.5|9019.8|9018.7|9017.2|9016.1|300
1608139200000|2020-12-16 17:20:00|9018.9|9017.4|9025.5|9024.6|9026.7|9025.3|9018.6|9017.4|379
1608139500000|2020-12-16 17:25:00|9025.6|9024.7|9025.4|9024.5|9027.6|9026.3|9024.3|9023.3|493
1608139800000|2020-12-16 17:30:00|9025.3|9024.4|9034.2|9032.7|9034.5|9033|9025|9024.1|479
1608140100000|2020-12-16 17:35:00|9034.3|9032.8|9042.3|9040.8|9042.6|9041.1|9034|9032.7|507
1608140400000|2020-12-16 17:40:00|9042.2|9040.7|9035.5|9034|9042.3|9040.8|9034.8|9033.5|475
1608140700000|2020-12-16 17:45:00|9035.4|9033.9|9035|9033.5|9036.3|9035|9032.9|9031.8|445
1608141000000|2020-12-16 17:50:00|9035.1|9033.6|9036.1|9034.6|9037.6|9036.4|9032.7|9031.8|721
1608141300000|2020-12-16 17:55:00|9036.2|9034.7|9033.9|9032.4|9036.2|9035|9030.6|9029.7|740
1608141600000|2020-12-16 18:00:00|9033.8|9032.3|9035.1|9034.2|9036.2|9034.9|9032|9030.7|411
1608141900000|2020-12-16 18:05:00|9034.9|9034|9036.3|9035.4|9037.4|9036.1|9033.5|9032.6|350
1608142200000|2020-12-16 18:10:00|9036.2|9035.3|9038|9037.1|9039.1|9037.9|9036.1|9035.1|372
1608142500000|2020-12-16 18:15:00|9038.4|9037.5|9036.8|9035.9|9039.1|9037.9|9036.2|9035|365
1608142800000|2020-12-16 18:20:00|9036.7|9035.8|9032.9|9032|9037.7|9036.8|9032.8|9031.9|331
1608143100000|2020-12-16 18:25:00|9033|9032.1|9035|9034.1|9035.8|9034.5|9031.5|9030.6|323
1608143400000|2020-12-16 18:30:00|9035.1|9034.2|9035.7|9034.8|9037.1|9036|9035|9034.1|186
1608143700000|2020-12-16 18:35:00|9035.8|9034.9|9027.5|9026|9035.8|9034.9|9026.8|9025.6|413
1608144000000|2020-12-16 18:40:00|9027.4|9025.9|9024|9022.5|9030.1|9028.9|9023.5|9022|478
1608144300000|2020-12-16 18:45:00|9023.9|9022.4|9022.2|9021.3|9025.3|9024.1|9021.5|9020.5|491
1608144600000|2020-12-16 18:50:00|9022.1|9021.2|9025.5|9024|9026|9024.8|9021.2|9020.3|321
1608144900000|2020-12-16 18:55:00|9025.6|9024.1|9030.9|9018.9|9032.1|9025.5|9021.6|9016.9|660
1608145200000|2020-12-16 19:00:00|9031.1|9019.1|9028.5|9026.5|9033.5|9027.1|9020.7|9012.2|1970
1608145500000|2020-12-16 19:05:00|9028.4|9026.6|9020.2|9018.7|9030.5|9028.3|9019.8|9018.2|1308
1608145800000|2020-12-16 19:10:00|9020.4|9018.9|9024.9|9023.4|9025.5|9024.4|9020.4|9018.9|971
1608146100000|2020-12-16 19:15:00|9024.6|9023.7|9016.8|9015.3|9026.3|9025.3|9014.7|9013.2|961
1608146400000|2020-12-16 19:20:00|9016.9|9015.4|9024.3|9022.8|9024.5|9023|9016.9|9015.4|932
1608146700000|2020-12-16 19:25:00|9024.4|9022.9|9021.7|9020.2|9025.4|9023.9|9020.4|9018.9|671
1608147000000|2020-12-16 19:30:00|9021.6|9020.1|9017.3|9015.8|9024.8|9023.3|9014.2|9012.7|770
1608147300000|2020-12-16 19:35:00|9017.4|9015.9|9018.2|9016.7|9019.2|9017.6|9013.5|9012|878
1608147600000|2020-12-16 19:40:00|9018.1|9016.6|9019.3|9017.8|9021.1|9019.6|9016.5|9015|1083
1608147900000|2020-12-16 19:45:00|9019.4|9017.9|9019|9017.5|9021.1|9019.6|9016|9014.5|729
1608148200000|2020-12-16 19:50:00|9018.9|9017.4|9020.6|9019.7|9022|9020.6|9018.9|9017.4|646
1608148500000|2020-12-16 19:55:00|9020.5|9019.6|9024.1|9022.6|9024.6|9023.2|9020|9018.9|805
1608148800000|2020-12-16 20:00:00|9024.2|9022.7|9030.6|9029.1|9030.9|9029.4|9024.2|9022.7|790
1608149100000|2020-12-16 20:05:00|9030.5|9029|9027.1|9026.2|9031.3|9029.8|9026.7|9025.2|649
1608149400000|2020-12-16 20:10:00|9027.3|9026.4|9028.7|9027.2|9029.2|9027.8|9026.6|9025.5|473
1608149700000|2020-12-16 20:15:00|9028.6|9027.1|9030.4|9028.9|9030.6|9029.1|9027.6|9026.1|516
1608150000000|2020-12-16 20:20:00|9030.7|9029.2|9037.9|9036.4|9038.1|9036.7|9028.6|9027.1|857
1608150300000|2020-12-16 20:25:00|9038|9036.5|9036.3|9034.8|9038.4|9037.1|9029.3|9027.8|1009
1608150600000|2020-12-16 20:30:00|9036.2|9034.7|9035.1|9033.6|9037.3|9035.8|9034.6|9033.3|820
1608150900000|2020-12-16 20:35:00|9035|9033.5|9037.4|9035.9|9037.5|9036.3|9032.7|9031.3|666
1608151200000|2020-12-16 20:40:00|9037.3|9035.8|9038|9036.5|9039|9037.5|9036.6|9035.3|514
1608151500000|2020-12-16 20:45:00|9037.9|9036.4|9034.4|9032.9|9039.2|9037.7|9034|9032.6|500
1608151800000|2020-12-16 20:50:00|9034.5|9033|9038.3|9037.4|9038.6|9037.7|9034.2|9033|652
1608152100000|2020-12-16 20:55:00|9038.4|9037.5|9033.7|9032.2|9038.5|9037.6|9030.8|9029.3|661
1608152400000|2020-12-16 21:00:00|9033.6|9032.1|9031.8|9030.3|9035.2|9033.7|9030.5|9029|578
1608152700000|2020-12-16 21:05:00|9031.9|9030.4|9034.2|9032.7|9034.8|9033.3|9031.2|9029.9|266
1608153000000|2020-12-16 21:10:00|9034.1|9032.6|9033.4|9031.9|9034.3|9033|9031.3|9030.2|310
1608153300000|2020-12-16 21:15:00|9033.3|9031.8|9030.6|9029.1|9033.7|9032.2|9030|9028.7|267
1608153600000|2020-12-16 21:20:00|9030.7|9029.2|9027.3|9025.8|9030.7|9029.4|9026.9|9025.5|266
1608153900000|2020-12-16 21:25:00|9027.2|9025.7|9025.2|9023.7|9027.2|9025.9|9024.3|9022.8|247
1608154200000|2020-12-16 21:30:00|9024.9|9024|9029.2|9028.3|9029.9|9028.6|9024.9|9023.6|305
1608154500000|2020-12-16 21:35:00|9029.5|9028|9034.9|9033.4|9035.1|9033.6|9029.2|9028|243
1608154800000|2020-12-16 21:40:00|9035|9033.5|9030.7|9029.2|9035.2|9034|9030.4|9029|330
1608155100000|2020-12-16 21:45:00|9030.6|9029.1|9031.3|9029.8|9032|9030.8|9030.2|9028.7|299
1608155400000|2020-12-16 21:50:00|9031.2|9029.7|9032|9028.7|9033.7|9031.8|9031.1|9027.5|546
1608155700000|2020-12-16 21:55:00|9032.5|9028.6|9034.1|9026.7|9037|9029.7|9030|9022.5|883
1608156000000|2020-12-16 22:00:00|9034.5|9025.7|9037.6|9025.8|9037.9|9029|9032.3|9023.7|80
1608156300000|2020-12-16 22:05:00|9038.5|9026.5|9039.3|9027.3|9041|9029|9034.8|9025.2|273
1608156600000|2020-12-16 22:10:00|9039.2|9027.2|9039.3|9027.8|9040.4|9028.9|9038.8|9026.9|151
1608156900000|2020-12-16 22:15:00|9039.2|9027.6|9039.2|9027.2|9040.2|9029.3|9038.4|9027.2|152
1608157200000|2020-12-16 22:20:00|9039.3|9027.3|9036.8|9028.1|9039.5|9030.8|9036.1|9026.8|156
1608157500000|2020-12-16 22:25:00|9037|9027.6|9037.7|9029.1|9040.2|9031.8|9036.4|9026.8|212
1608157800000|2020-12-16 22:30:00|9037.8|9028.9|9036.4|9029.2|9039.1|9030.2|9034.7|9026.5|393
1608158100000|2020-12-16 22:35:00|9037.2|9028.6|9037.3|9026.5|9039.3|9030|9036|9026.1|312
1608158400000|2020-12-16 22:40:00|9037|9026.4|9036|9027.6|9038|9028.2|9034.1|9025.9|286
1608158700000|2020-12-16 22:45:00|9036.2|9027.4|9037|9027|9037.6|9028.3|9034.6|9025.5|379
1608159000000|2020-12-16 22:50:00|9037.2|9026.9|9037.2|9028.7|9037.7|9028.7|9035.5|9026.2|420
1608159300000|2020-12-16 22:55:00|9037.1|9028.8|9037.6|9029.1|9038.1|9030.1|9036.2|9028.4|317
1608159600000|2020-12-16 23:00:00|9037.5|9029|9036.3|9034.8|9038.4|9035.7|9035.9|9026.6|596
1608159900000|2020-12-16 23:05:00|9037|9034.5|9035.5|9034|9037.4|9035.1|9035.2|9033.2|302
1608160200000|2020-12-16 23:10:00|9035.4|9033.9|9032.6|9031.1|9035.8|9034.3|9032.5|9031|163
1608160500000|2020-12-16 23:15:00|9032.5|9031|9031.6|9030.1|9034.3|9032.8|9031.2|9029.7|300
1608160800000|2020-12-16 23:20:00|9031.7|9030.2|9032.5|9031|9032.8|9031.4|9031.6|9030.1|166
1608161100000|2020-12-16 23:25:00|9032.4|9030.9|9032.3|9030.8|9033.1|9031.6|9032.2|9030.7|157
1608161400000|2020-12-16 23:30:00|9032.2|9030.7|9032.2|9030.7|9032.7|9031.2|9030.9|9029.4|181
1608161700000|2020-12-16 23:35:00|9032.3|9030.8|9031.7|9030.2|9032.3|9030.9|9030.9|9029.4|143
1608162000000|2020-12-16 23:40:00|9031.8|9030.3|9031.1|9029.6|9032.1|9030.6|9031.1|9029.6|127
1608162300000|2020-12-16 23:45:00|9031.2|9029.7|9032.9|9031.4|9033.2|9031.7|9030.9|9029.4|222
1608162600000|2020-12-16 23:50:00|9032.8|9031.3|9033|9031.5|9033.6|9032.1|9032.6|9031.2|223
1608162900000|2020-12-16 23:55:00|9033.3|9031.8|9033.7|9032.2|9033.8|9032.3|9032.9|9031.5|160
1608163200000|2020-12-17 00:00:00|9033.6|9032.1|9033.5|9032|9034.5|9033|9033|9031.5|286
1608163500000|2020-12-17 00:05:00|9033.6|9032.1|9033.8|9032.3|9034.9|9033.4|9033.1|9031.6|261
1608163800000|2020-12-17 00:10:00|9033.9|9032.4|9033.4|9031.9|9034.4|9032.9|9032.9|9031.4|303
1608164100000|2020-12-17 00:15:00|9033.5|9032|9031.7|9030.2|9034|9032.5|9031.7|9030.2|199
1608164400000|2020-12-17 00:20:00|9031.8|9030.3|9033.5|9032|9033.8|9032.3|9031.6|9030.1|263
1608164700000|2020-12-17 00:25:00|9033.4|9031.9|9033.3|9031.8|9034.3|9032.8|9032.6|9031.3|215
1608165000000|2020-12-17 00:30:00|9033.6|9032.1|9036.5|9035|9037.2|9036|9033.6|9032.1|438
1608165300000|2020-12-17 00:35:00|9036.4|9034.9|9035.3|9033.8|9036.9|9035.7|9035.1|9033.6|219
1608165600000|2020-12-17 00:40:00|9035.2|9033.7|9033.2|9031.7|9035.4|9033.9|9032.7|9031.4|262
1608165900000|2020-12-17 00:45:00|9033.1|9031.6|9034.4|9033.5|9035.7|9034.4|9032.9|9031.6|252
1608166200000|2020-12-17 00:50:00|9034.7|9033.2|9030.7|9029.2|9034.8|9033.5|9029.9|9028.5|413
1608166500000|2020-12-17 00:55:00|9030.5|9029|9028.6|9027.1|9031.6|9030.1|9027.9|9026.4|356
1608166800000|2020-12-17 01:00:00|9028.5|9027|9027|9025.5|9028.9|9027.4|9025.5|9024.1|367
1608167100000|2020-12-17 01:05:00|9026.8|9025.3|9025.8|9024.3|9027.4|9026.1|9025.4|9023.9|349
1608167400000|2020-12-17 01:10:00|9025.9|9024.4|9026.5|9025|9026.8|9025.9|9025.4|9023.9|336
1608167700000|2020-12-17 01:15:00|9026|9024.5|9026.9|9025.4|9028.5|9027|9025.1|9023.6|449
1608168000000|2020-12-17 01:20:00|9026.7|9025.2|9028.5|9027|9029.7|9028.2|9026.4|9024.9|483
1608168300000|2020-12-17 01:25:00|9028.4|9026.9|9029.1|9027.6|9029.1|9027.6|9027.3|9026.1|473
1608168600000|2020-12-17 01:30:00|9029|9027.5|9027.8|9026.9|9029.1|9027.7|9027.6|9026.3|359
1608168900000|2020-12-17 01:35:00|9027.6|9026.7|9025.6|9024.7|9028.1|9026.9|9025.2|9023.9|319
1608169200000|2020-12-17 01:40:00|9025.8|9024.3|9028.4|9026.9|9028.5|9027|9025.8|9024.3|281
1608169500000|2020-12-17 01:45:00|9028|9027.1|9025.8|9024.3|9028.4|9027.2|9025.2|9023.8|282
1608169800000|2020-12-17 01:50:00|9025.9|9024.4|9023|9021.5|9025.9|9024.4|9023|9021.5|336
1608170100000|2020-12-17 01:55:00|9023.1|9021.6|9021.2|9019.7|9023.1|9021.6|9020.8|9019.4|401
1608170400000|2020-12-17 02:00:00|9021.3|9019.8|9018.6|9017.1|9021.7|9020.7|9017.8|9016.4|433
1608170700000|2020-12-17 02:05:00|9018.7|9017.2|9021.4|9019.9|9021.4|9020.2|9018.2|9016.8|323
1608171000000|2020-12-17 02:10:00|9021.3|9019.8|9020.3|9018.8|9021.6|9020.5|9019.9|9018.6|255
1608171300000|2020-12-17 02:15:00|9020.4|9018.9|9021.6|9020.7|9021.9|9020.7|9020.1|9018.6|365
1608171600000|2020-12-17 02:20:00|9021.7|9020.8|9022.2|9020.7|9023.4|9022.1|9020.8|9019.3|293
1608171900000|2020-12-17 02:25:00|9022.3|9020.8|9021.5|9020|9022.8|9021.7|9020.6|9019.5|240
1608172200000|2020-12-17 02:30:00|9021.4|9019.9|9022|9020.5|9022|9020.9|9020.5|9019.4|252
1608172500000|2020-12-17 02:35:00|9021.9|9020.4|9021.8|9020.9|9022.2|9021.2|9021|9019.7|249
1608172800000|2020-12-17 02:40:00|9021.9|9021|9021|9019.5|9022.2|9021.2|9020.9|9019.5|233
1608173100000|2020-12-17 02:45:00|9020.9|9019.4|9018.6|9017.1|9021|9019.5|9017.8|9016.5|218
1608173400000|2020-12-17 02:50:00|9018.5|9017|9019.5|9018.6|9020.5|9019.4|9017.9|9016.6|202
1608173700000|2020-12-17 02:55:00|9019.6|9018.7|9021.1|9020.2|9021.2|9020.3|9019.3|9018.3|261
1608174000000|2020-12-17 03:00:00|9021.2|9020.3|9022.3|9020.8|9022.7|9021.2|9019.6|9018.4|274
1608174300000|2020-12-17 03:05:00|9021.9|9021|9022.7|9021.8|9023.2|9021.9|9021.4|9020.2|186
1608174600000|2020-12-17 03:10:00|9022.8|9021.9|9022|9021.1|9023.4|9022.3|9021.7|9020.5|252
1608174900000|2020-12-17 03:15:00|9021.9|9021|9022.7|9021.2|9023.3|9022.1|9021.8|9020.5|225
1608175200000|2020-12-17 03:20:00|9022.8|9021.3|9023.3|9022.4|9024.1|9022.8|9022.2|9021|202
1608175500000|2020-12-17 03:25:00|9023.4|9022.5|9024.1|9022.6|9024.4|9023.2|9023.2|9022.2|171
1608175800000|2020-12-17 03:30:00|9024.2|9022.7|9028.8|9027.3|9030|9028.5|9023.6|9022.4|261
1608176100000|2020-12-17 03:35:00|9028.6|9027.7|9027.3|9026.4|9028.8|9027.7|9027.1|9025.8|199
1608176400000|2020-12-17 03:40:00|9027.4|9026.5|9027.7|9026.8|9029.1|9027.8|9027.3|9025.9|218
1608176700000|2020-12-17 03:45:00|9027.8|9026.9|9028.5|9027|9028.9|9027.8|9027.8|9026.7|189
1608177000000|2020-12-17 03:50:00|9028.6|9027.1|9028|9026.5|9029.2|9028.1|9027.7|9026.4|241
1608177300000|2020-12-17 03:55:00|9028.1|9026.6|9027.8|9026.3|9028.2|9027.1|9026.9|9025.7|291
1608177600000|2020-12-17 04:00:00|9028|9026.5|9029.1|9028.2|9029.6|9028.2|9027.7|9026.3|303
1608177900000|2020-12-17 04:05:00|9029.3|9028.4|9028.9|9028|9029.9|9028.7|9028.3|9027.2|257
1608178200000|2020-12-17 04:10:00|9028.8|9027.9|9029.6|9028.7|9029.9|9028.8|9028|9026.9|249
1608178500000|2020-12-17 04:15:00|9029.5|9028.6|9037.5|9036|9038.1|9036.6|9028.4|9027.3|530
1608178800000|2020-12-17 04:20:00|9037.4|9035.9|9036.3|9034.8|9037.8|9036.6|9033.3|9031.8|738
1608179100000|2020-12-17 04:25:00|9036.4|9034.9|9033.8|9032.3|9037.3|9036|9032.7|9031.6|455
1608179400000|2020-12-17 04:30:00|9033.9|9032.4|9033.1|9032.2|9033.9|9032.7|9031.3|9030.1|334
1608179700000|2020-12-17 04:35:00|9033.4|9031.9|9033.4|9032.5|9034|9033.1|9031.9|9030.9|284
1608180000000|2020-12-17 04:40:00|9033.3|9032.4|9030.9|9029.4|9033.7|9032.7|9030.7|9029.2|293
1608180300000|2020-12-17 04:45:00|9031|9029.5|9031|9030.1|9032|9031.1|9030.3|9028.9|305
1608180600000|2020-12-17 04:50:00|9030.9|9030|9030.6|9029.7|9031.2|9030.1|9029.7|9028.6|266
1608180900000|2020-12-17 04:55:00|9030.8|9029.9|9029.5|9028|9032.2|9030.9|9028.9|9027.4|370
1608181200000|2020-12-17 05:00:00|9029.4|9027.9|9029.4|9028.5|9031|9029.7|9028.6|9027.7|371
1608181500000|2020-12-17 05:05:00|9029.5|9028.6|9031.3|9030.4|9031.9|9030.7|9029.3|9028.3|341
1608181800000|2020-12-17 05:10:00|9031.2|9030.3|9030.9|9029.4|9032.7|9031.6|9030.4|9029.1|346
1608182100000|2020-12-17 05:15:00|9030.8|9029.3|9029.9|9028.4|9031.9|9030.4|9029.6|9028.4|247
1608182400000|2020-12-17 05:20:00|9029.8|9028.3|9029.8|9028.3|9030.2|9028.7|9028.8|9027.6|250
1608182700000|2020-12-17 05:25:00|9029.9|9028.4|9028.9|9027.4|9030.2|9029|9028.5|9027.3|191
1608183000000|2020-12-17 05:30:00|9028.8|9027.3|9029.2|9027.7|9029.4|9028.1|9028.5|9027|191
1608183300000|2020-12-17 05:35:00|9029.4|9027.9|9027.5|9026.6|9030.9|9029.4|9027.5|9026.3|198
1608183600000|2020-12-17 05:40:00|9027.4|9026.5|9026.1|9024.6|9027.9|9026.7|9025.7|9024.5|161
1608183900000|2020-12-17 05:45:00|9026|9024.5|9023.6|9022.7|9026.6|9025.3|9023.6|9022.5|235
1608184200000|2020-12-17 05:50:00|9023.7|9022.8|9021.6|9020.1|9024.9|9023.6|9020.9|9019.4|384
1608184500000|2020-12-17 05:55:00|9021.4|9019.9|9016.7|9015.2|9022.1|9020.6|9016.2|9015.1|471
1608184800000|2020-12-17 06:00:00|9016.8|9015.3|9018.6|9017.1|9018.7|9017.7|9015.5|9014.1|420
1608185100000|2020-12-17 06:05:00|9018.7|9017.2|9020.7|9019.2|9021.2|9019.7|9018.3|9017.1|321
1608185400000|2020-12-17 06:10:00|9020.8|9019.3|9020.6|9019.1|9021.3|9019.8|9019.7|9018.3|205
1608185700000|2020-12-17 06:15:00|9020.7|9019.2|9022.2|9021.3|9023.5|9022.2|9020.6|9019.1|226
1608186000000|2020-12-17 06:20:00|9022.5|9021|9019.4|9017.9|9023.5|9022|9019.3|9017.8|230
1608186300000|2020-12-17 06:25:00|9019.6|9018.1|9020.6|9019.1|9022.9|9021.5|9019|9017.9|360
1608186600000|2020-12-17 06:30:00|9020.5|9019|9020.3|9018.8|9021.3|9019.8|9019.1|9017.7|245
1608186900000|2020-12-17 06:35:00|9020.2|9018.7|9021.9|9020.4|9023.9|9022.4|9020.2|9018.7|268
1608187200000|2020-12-17 06:40:00|9021.6|9020.7|9023.5|9022|9024.1|9022.6|9021.6|9020.3|208
1608187500000|2020-12-17 06:45:00|9023.4|9021.9|9021|9019.5|9023.4|9021.9|9020.7|9019.4|362
1608187800000|2020-12-17 06:50:00|9020.9|9019.4|9019.3|9017.8|9021.8|9020.6|9018.7|9017.3|382
1608188100000|2020-12-17 06:55:00|9019.4|9017.9|9018|9016.5|9020.8|9019.4|9017.8|9016.4|384
1608188400000|2020-12-17 07:00:00|9018.5|9017|9018.4|9016.9|9018.9|9017.4|9013.1|9011.6|602
1608188700000|2020-12-17 07:05:00|9018.5|9017|9015.8|9014.9|9021|9020.1|9015.3|9014.2|735
1608189000000|2020-12-17 07:10:00|9016.3|9014.8|9016.5|9015|9018.6|9017.4|9015.2|9014.1|741
1608189300000|2020-12-17 07:15:00|9016.4|9014.9|9014.3|9013.4|9019.4|9018.2|9014.1|9013.2|639
1608189600000|2020-12-17 07:20:00|9014.2|9013.3|9008.3|9006.8|9014.9|9013.6|9006.3|9004.8|758
1608189900000|2020-12-17 07:25:00|9008.2|9006.7|9010.4|9008.9|9013|9011.5|9007.4|9005.9|590
1608190200000|2020-12-17 07:30:00|9010.5|9009|9014.8|9013.3|9014.9|9013.8|9006.3|9005|498
1608190500000|2020-12-17 07:35:00|9014.5|9013.6|9013.9|9013|9017.8|9016.6|9012.1|9011.1|475
1608190800000|2020-12-17 07:40:00|9014.2|9012.7|9014.7|9013.2|9015.1|9013.9|9011|9010|533
1608191100000|2020-12-17 07:45:00|9014.8|9013.3|9016|9014.5|9016.4|9015.1|9013.3|9012.1|443
1608191400000|2020-12-17 07:50:00|9015.9|9015|9014.7|9013.8|9016.2|9015.2|9012.4|9011.3|406
1608191700000|2020-12-17 07:55:00|9014.6|9013.7|9013.4|9011.9|9015.3|9014.3|9010.7|9009.3|624
1608192000000|2020-12-17 08:00:00|9013.3|9011.8|9011.9|9010.4|9013.6|9012.4|9009.8|9008.7|895
1608192300000|2020-12-17 08:05:00|9012|9010.5|9015|9014.1|9017.3|9016.4|9011.5|9010.4|730
1608192600000|2020-12-17 08:10:00|9015.1|9014.2|9015.5|9014|9016.3|9015.4|9012.2|9011.3|646
1608192900000|2020-12-17 08:15:00|9015.4|9014.5|9013.5|9012|9015.7|9014.8|9011.4|9010.1|599
1608193200000|2020-12-17 08:20:00|9013.4|9011.9|9013.5|9012|9016.3|9015.1|9012.1|9010.9|678
1608193500000|2020-12-17 08:25:00|9013.2|9012.3|9014.7|9013.2|9016.3|9015.1|9012|9011.1|528
1608193800000|2020-12-17 08:30:00|9014.8|9013.3|9016.1|9015.2|9016.8|9015.5|9011|9009.9|647
1608194100000|2020-12-17 08:35:00|9016|9015.1|9014.5|9013.6|9017.3|9016.4|9012|9010.9|642
1608194400000|2020-12-17 08:40:00|9014.4|9013.5|9012|9010.5|9016.7|9015.7|9011.5|9010.5|547
1608194700000|2020-12-17 08:45:00|9011.9|9010.4|9010|9008.5|9011.9|9010.4|9006.8|9005.6|750
1608195000000|2020-12-17 08:50:00|9009.8|9008.9|9009.8|9008.3|9011.9|9010.7|9005|9004|605
1608195300000|2020-12-17 08:55:00|9009.9|9008.4|9008.7|9007.2|9012.1|9010.9|9007.9|9006.7|606
1608195600000|2020-12-17 09:00:00|9009.4|9006.7|9005.2|9004.3|9012.4|9011.3|9004.8|9003.9|727
1608195900000|2020-12-17 09:05:00|9005.3|9004.4|9007.6|9006.7|9011.1|9010.2|9005.3|9004.4|653
1608196200000|2020-12-17 09:10:00|9007.4|9006.5|9005.3|9003.8|9010.8|9009.6|9003.4|9002.1|678
1608196500000|2020-12-17 09:15:00|9005.2|9003.7|9005.6|9004.7|9007.2|9005.7|9002.5|9001.6|697
1608196800000|2020-12-17 09:20:00|9005.7|9004.8|9008.3|9007.4|9009.9|9008.7|9004.2|9003.3|668
1608197100000|2020-12-17 09:25:00|9008.4|9007.5|9007.3|9005.8|9011.1|9009.9|9006.5|9005.1|676
1608197400000|2020-12-17 09:30:00|9007.6|9006.1|9005.8|9004.9|9008|9006.9|9003.6|9002.6|471
1608197700000|2020-12-17 09:35:00|9005.6|9004.7|9005.2|9004.3|9005.7|9004.8|9001.3|9000.3|557
1608198000000|2020-12-17 09:40:00|9005.1|9004.2|9006.5|9005|9008.1|9007|9002.8|9001.9|661
1608198300000|2020-12-17 09:45:00|9006.4|9004.9|9002.8|9001.3|9006.4|9004.9|9001.6|9000.6|586
1608198600000|2020-12-17 09:50:00|9002.9|9001.4|9004.4|9003.5|9005.7|9004.2|9001.6|9000.7|471
1608198900000|2020-12-17 09:55:00|9004.5|9003.6|9005.3|9003.8|9006.5|9005.6|9002.8|9001.6|496
1608199200000|2020-12-17 10:00:00|9005.1|9003.6|9004.4|9003.5|9006.6|9005.2|9003|9002.1|547
1608199500000|2020-12-17 10:05:00|9004.3|9003.4|9002.5|9001.6|9004.9|9004|9002.1|9001.1|392
1608199800000|2020-12-17 10:10:00|9002.3|9001.4|9003.5|9002.6|9005.1|9004.1|9001.4|9000.4|454
1608200100000|2020-12-17 10:15:00|9003.8|9002.9|9005.3|9003.8|9008.2|9007.1|9003.8|9002.6|475
1608200400000|2020-12-17 10:20:00|9005|9004.1|9005.4|9004.5|9005.7|9004.8|9003.3|9002.4|570
1608200700000|2020-12-17 10:25:00|9005.3|9004.4|9005|9004.1|9006.9|9005.7|9003.4|9002.5|488
1608201000000|2020-12-17 10:30:00|9005.2|9004.3|9004.8|9003.9|9007|9006.1|9002.8|9001.9|577
1608201300000|2020-12-17 10:35:00|9004.7|9003.8|9002|9001.1|9005.2|9004.3|9000.1|8999.2|590
1608201600000|2020-12-17 10:40:00|9002.1|9001.2|9002|9001.1|9005.5|9004.6|9000.1|8999.2|514
1608201900000|2020-12-17 10:45:00|9001.8|9000.9|8995.8|8994.3|9002.1|9001.2|8994.3|8993.2|616
1608202200000|2020-12-17 10:50:00|8995.7|8994.2|8992.2|8991.3|8996.2|8994.8|8992.1|8991.2|478
1608202500000|2020-12-17 10:55:00|8992.3|8991.4|8993.1|8991.6|8993.4|8992.5|8990.7|8989.8|527
1608202800000|2020-12-17 11:00:00|8993|8991.5|8990.1|8989.2|8993.8|8992.9|8988.7|8987.8|475
1608203100000|2020-12-17 11:05:00|8990.2|8989.3|8990.7|8989.8|8991.2|8990.3|8989|8988.1|539
1608203400000|2020-12-17 11:10:00|8990.6|8989.7|8988.4|8986.9|8991.7|8990.8|8986.8|8985.9|471
1608203700000|2020-12-17 11:15:00|8988.1|8987.2|8985.8|8984.9|8988.5|8987.5|8983.5|8982.3|775
1608204000000|2020-12-17 11:20:00|8985.7|8984.8|8988.7|8987.8|8989.6|8988.5|8984.3|8983.3|637
1608204300000|2020-12-17 11:25:00|8988.8|8987.9|8989.7|8988.8|8991.6|8990.3|8987.7|8986.5|674
1608204600000|2020-12-17 11:30:00|8989.8|8988.9|8986.8|8985.9|8989.8|8988.9|8984.5|8983.6|653
1608204900000|2020-12-17 11:35:00|8987|8986.1|8987.2|8985.7|8988.5|8987.3|8985.9|8984.8|633
1608205200000|2020-12-17 11:40:00|8987.1|8985.6|8986.8|8985.3|8987.2|8985.7|8983.7|8982.7|550
1608205500000|2020-12-17 11:45:00|8986.9|8985.4|8989.3|8988.4|8991.9|8990.7|8984.4|8983.3|545
1608205800000|2020-12-17 11:50:00|8989.1|8988.2|8988.3|8986.8|8989.2|8988.3|8986|8984.8|456
1608206100000|2020-12-17 11:55:00|8988.2|8986.7|8991.4|8980.6|8995.2|8990.5|8986|8980.3|816
1608206400000|2020-12-17 12:00:00|8991.5|8980.3|8988.4|8987.5|8995.8|8994.3|8987.6|8979.2|898
1608206700000|2020-12-17 12:05:00|8988.3|8987.4|8987.1|8986.2|8988.7|8987.6|8984.2|8983.1|580
1608207000000|2020-12-17 12:10:00|8987|8986.1|8986.9|8986|8989|8988.1|8985|8984.1|539
1608207300000|2020-12-17 12:15:00|8987|8986.1|8991|8990.1|8992.7|8991.3|8986.8|8985.9|444
1608207600000|2020-12-17 12:20:00|8991.3|8990.4|8990.2|8989.3|8992.7|8991.8|8989.5|8988.5|383
1608207900000|2020-12-17 12:25:00|8990.1|8989.2|8996|8994.5|8996.4|8995.2|8989.2|8987.7|683
1608208200000|2020-12-17 12:30:00|8995.9|8994.4|9000.6|8999.7|9001.3|9000.4|8993.8|8992.8|531
1608208500000|2020-12-17 12:35:00|9000.4|8999.5|8999.4|8998.5|9002.5|9001.3|8997.4|8996.1|786
1608208800000|2020-12-17 12:40:00|8999.5|8998.6|8997.5|8996.6|9000.5|8999.3|8993.5|8992|904
1608209100000|2020-12-17 12:45:00|8997.2|8996.3|9000.7|8999.8|9001.3|9000.4|8997.2|8996.3|726
1608209400000|2020-12-17 12:50:00|9000.9|9000|9005.9|9005|9006.6|9005.7|9000.2|8999.3|789
1608209700000|2020-12-17 12:55:00|9005.8|9004.9|9014.3|9012.8|9015|9013.9|9005.4|9004.2|957
1608210000000|2020-12-17 13:00:00|9013.7|9012.6|9010.7|9009.2|9015.9|9014.9|9010.4|9009|799
1608210300000|2020-12-17 13:05:00|9010.4|9009.5|9006.2|9004.7|9011.1|9009.9|9004|9003.1|758
1608210600000|2020-12-17 13:10:00|9006.1|9004.6|9005.7|9004.8|9008|9007|9003.6|9002.5|947
1608210900000|2020-12-17 13:15:00|9005.5|9004.6|9004.9|9004|9007.5|9006.6|9003.8|9002.7|814
1608211200000|2020-12-17 13:20:00|9004.7|9003.8|9009.3|9007.8|9009.7|9008.6|8998.1|8996.6|837
1608211500000|2020-12-17 13:25:00|9009.2|9007.7|9013.2|9010.2|9013.7|9011.9|9005.2|9003.7|695
1608211800000|2020-12-17 13:30:00|9013.3|9010.4|9014.1|9012.6|9017.9|9017|9012.6|9010.2|627
1608212100000|2020-12-17 13:35:00|9014|9012.5|9013.1|9012.2|9014.3|9013.4|9008|9006.7|786
1608212400000|2020-12-17 13:40:00|9013|9012.1|9009.7|9008.2|9016|9014.9|9007.1|9005.7|749
1608212700000|2020-12-17 13:45:00|9009.6|9008.1|9006.2|9005.3|9009.8|9008.3|9004.8|9003.4|717
1608213000000|2020-12-17 13:50:00|9006.1|9005.2|9007.3|9006.4|9008.1|9007.1|9004.3|9003.4|685
1608213300000|2020-12-17 13:55:00|9007.4|9006.5|9006.9|9006|9009.7|9008.4|9006.5|9005.5|775
1608213600000|2020-12-17 14:00:00|9006.7|9005.8|9005.9|9005|9008.4|9007.4|9003.9|9002.8|711
1608213900000|2020-12-17 14:05:00|9006|9005.1|9007.8|9006.9|9012.1|9010.9|9006|9005.1|718
1608214200000|2020-12-17 14:10:00|9008|9007.1|9008|9007.1|9010|9008.5|9007.1|9005.8|517
1608214500000|2020-12-17 14:15:00|9007.9|9007|9008.4|9007.5|9010.6|9009.7|9007.2|9006|607
1608214800000|2020-12-17 14:20:00|9008.5|9007.6|9015.1|9013.6|9015.8|9014.3|9007.3|9006.4|752
1608215100000|2020-12-17 14:25:00|9015.2|9013.7|9011.2|9009.7|9016|9014.8|9008.6|9007.6|720
1608215400000|2020-12-17 14:30:00|9010.9|9010|9012.9|9011.4|9014|9012.7|9009.3|9008.1|682
1608215700000|2020-12-17 14:35:00|9012.8|9011.3|9013.2|9012.3|9013.9|9012.8|9010.8|9009.9|740
1608216000000|2020-12-17 14:40:00|9013|9012.1|9015.6|9014.1|9016.4|9015.2|9010|9009.1|803
1608216300000|2020-12-17 14:45:00|9015.5|9014|9011.5|9010|9016.2|9015.1|9009.6|9008.4|709
1608216600000|2020-12-17 14:50:00|9011.6|9010.1|9011.6|9010.1|9014.6|9013.5|9010.6|9009.4|734
1608216900000|2020-12-17 14:55:00|9011.5|9010|9006.3|9004.8|9011.7|9010.5|9006.3|9004.8|727
1608217200000|2020-12-17 15:00:00|9006.4|9004.9|9018.6|9017.1|9019.2|9018.1|9006.2|9004.9|996
1608217500000|2020-12-17 15:05:00|9018.5|9017|9023.9|9023|9025.2|9024|9016|9015.1|1029
1608217800000|2020-12-17 15:10:00|9023.8|9022.9|9027|9025.5|9036.3|9035.1|9023.8|9022.7|1017
1608218100000|2020-12-17 15:15:00|9027.1|9025.6|9022.5|9021|9027.8|9025.9|9021.5|9020.1|734
1608218400000|2020-12-17 15:20:00|9022.4|9020.9|9018.8|9017.9|9022.6|9021.5|9016.9|9016|789
1608218700000|2020-12-17 15:25:00|9019.3|9018.4|9018.5|9017|9025.3|9024|9017|9015.7|740
1608219000000|2020-12-17 15:30:00|9018.4|9016.9|9019.9|9018.4|9023.8|9022.4|9018.1|9016.6|791
1608219300000|2020-12-17 15:35:00|9020|9018.5|9020.7|9019.8|9024.4|9022.9|9019.7|9018.4|677
1608219600000|2020-12-17 15:40:00|9020.6|9019.7|9022.8|9021.3|9023.8|9022.4|9019.4|9018.4|791
1608219900000|2020-12-17 15:45:00|9022.7|9021.2|9024.1|9023.2|9027.2|9026|9021.4|9020.1|894
1608220200000|2020-12-17 15:50:00|9024|9023.1|9016.4|9014.9|9030.1|9028.8|9015.4|9014.2|995
1608220500000|2020-12-17 15:55:00|9016.3|9014.8|9008.2|9007.3|9017.3|9016.2|9006.6|9005.7|1207
1608220800000|2020-12-17 16:00:00|9008.3|9007.4|9008.3|9007.4|9012.7|9011.8|9007.2|9006.3|1037
1608221100000|2020-12-17 16:05:00|9008.5|9007|8999.8|8998.9|9008.6|9007.4|8999.7|8998.8|683
1608221400000|2020-12-17 16:10:00|8999.9|8999|9003|9001.5|9003.9|9003|8999.9|8999|624
1608221700000|2020-12-17 16:15:00|9002.9|9001.4|9003.4|9002.5|9004.7|9003.8|9001.2|8999.9|465
1608222000000|2020-12-17 16:20:00|9003.3|9002.4|9004.9|9003.4|9005.1|9004.2|9002.5|9001.5|500
1608222300000|2020-12-17 16:25:00|9004.6|9003.7|9004.9|9004|9005.6|9004.7|9003.4|9002.5|353
1608222600000|2020-12-17 16:30:00|9004.6|9003.7|9004.2|9003.3|9007.8|9006.9|9003.6|9002.7|545
1608222900000|2020-12-17 16:35:00|9004.3|9003.4|9008.9|9008|9009.5|9008.6|9004.3|9003.4|495
1608223200000|2020-12-17 16:40:00|9008.8|9007.9|9009.3|9008.4|9010.8|9009.9|9007.4|9006.2|446
1608223500000|2020-12-17 16:45:00|9009.2|9008.3|9015.7|9014.8|9016.9|9016|9009.1|9008.2|500
1608223800000|2020-12-17 16:50:00|9015.8|9014.9|9014.3|9013.4|9015.8|9014.9|9012.2|9011.3|493
1608224100000|2020-12-17 16:55:00|9014.4|9013.5|9008|9007.1|9015.9|9014.9|9007.2|9006.3|585
1608224400000|2020-12-17 17:00:00|9008.1|9007.2|9008.1|9007.2|9010.1|9009.2|9006.6|9005.7|498
1608224700000|2020-12-17 17:05:00|9008.2|9007.3|9009|9008.1|9011.1|9010|9008|9007.1|401
1608225000000|2020-12-17 17:10:00|9009.1|9008.2|9010|9009.1|9010.6|9009.5|9008.1|9007.2|440
1608225300000|2020-12-17 17:15:00|9010.1|9009.2|9013.9|9013|9014.2|9013.1|9009.9|9009|474
1608225600000|2020-12-17 17:20:00|9013.8|9012.9|9011.5|9010|9013.9|9013|9009.4|9008.5|467
1608225900000|2020-12-17 17:25:00|9011.2|9010.3|9009.2|9008.3|9011.9|9010.7|9007.9|9006.7|485
1608226200000|2020-12-17 17:30:00|9009.3|9008.4|9005.4|9003.9|9009.8|9008.4|9005|9003.8|412
1608226500000|2020-12-17 17:35:00|9005.1|9004.2|9005.4|9004.5|9007.3|9006.4|9004.6|9003.7|332
1608226800000|2020-12-17 17:40:00|9005.5|9004.6|9004|9002.5|9006.5|9005.6|9003.4|9002.3|318
1608227100000|2020-12-17 17:45:00|9003.7|9002.8|9006.5|9005.6|9006.5|9005.6|9002.9|9002|301
1608227400000|2020-12-17 17:50:00|9006.4|9005.5|9005.2|9004.3|9008.1|9007|9005.1|9004.2|320
1608227700000|2020-12-17 17:55:00|9005.1|9004.2|9009.9|9009|9010.4|9009.4|9004.8|9003.9|457
1608228000000|2020-12-17 18:00:00|9010|9009.1|9012.8|9011.9|9014.9|9013.6|9006|9004.5|617
1608228300000|2020-12-17 18:05:00|9012.7|9011.8|9014|9013.1|9015.9|9014.4|9012.3|9011.4|296
1608228600000|2020-12-17 18:10:00|9013.7|9012.8|9017.3|9015.8|9019.2|9018.3|9013.5|9012.6|389
1608228900000|2020-12-17 18:15:00|9017.4|9015.9|9021|9019.5|9021.3|9019.8|9015|9013.9|454
1608229200000|2020-12-17 18:20:00|9021.1|9019.6|9021.4|9019.9|9021.8|9020.6|9019.9|9018.4|325
1608229500000|2020-12-17 18:25:00|9021.1|9020.2|9020.1|9018.6|9021.6|9020.7|9019.1|9017.9|352
1608229800000|2020-12-17 18:30:00|9019.9|9018.4|9016|9014.5|9020.1|9018.6|9015.6|9014.4|456
1608230100000|2020-12-17 18:35:00|9016.1|9014.6|9013.2|9011.7|9016.5|9015.4|9012.4|9011.2|335
1608230400000|2020-12-17 18:40:00|9013.3|9011.8|9012.2|9011.3|9013.4|9012.1|9011.1|9009.8|384
1608230700000|2020-12-17 18:45:00|9012.1|9011.2|9012.1|9011.2|9013|9012.1|9009.8|9008.6|389
1608231000000|2020-12-17 18:50:00|9012|9011.1|9013.1|9012.2|9014|9012.5|9011.6|9010.5|407
1608231300000|2020-12-17 18:55:00|9013.2|9012.3|9009.1|9008.2|9013.9|9013|9009|9008.1|454
1608231600000|2020-12-17 19:00:00|9009.7|9008.8|9009.4|9008.5|9011.7|9010.5|9007.9|9006.4|506
1608231900000|2020-12-17 19:05:00|9009.3|9008.4|9011.2|9009.7|9011.3|9009.9|9008.7|9007.6|290
1608232200000|2020-12-17 19:10:00|9011.1|9009.6|9011.4|9009.9|9012.2|9011.2|9010.4|9009.4|275
1608232500000|2020-12-17 19:15:00|9011.5|9010|9012.2|9011.3|9012.8|9011.7|9011|9009.8|274
1608232800000|2020-12-17 19:20:00|9012|9011.1|9013.9|9013|9014.9|9013.8|9010.6|9009.7|343
1608233100000|2020-12-17 19:25:00|9014|9013.1|9015|9014.1|9016.1|9015.1|9013.6|9012.7|372
1608233400000|2020-12-17 19:30:00|9015.1|9014.2|9013.1|9012.2|9015.5|9014.4|9008.7|9007.8|408
1608233700000|2020-12-17 19:35:00|9013|9012.1|9018.2|9016.7|9021.4|9020.1|9012.9|9011.6|652
1608234000000|2020-12-17 19:40:00|9018.3|9016.8|9020.9|9020|9022.5|9021.4|9016.3|9015.2|371
1608234300000|2020-12-17 19:45:00|9021|9020.1|9021.4|9020.5|9022.1|9020.9|9019.6|9018.1|297
1608234600000|2020-12-17 19:50:00|9020.9|9020|9033.4|9031.9|9034.1|9032.9|9019.1|9017.8|760
1608234900000|2020-12-17 19:55:00|9033.1|9032.2|9035.2|9033.7|9037.8|9036.5|9031.3|9029.9|761
1608235200000|2020-12-17 20:00:00|9035|9033.5|9035|9034.1|9036.5|9035.1|9030.5|9029.4|670
1608235500000|2020-12-17 20:05:00|9034.9|9034|9035.3|9033.8|9038.4|9037.2|9034.7|9033.7|391
1608235800000|2020-12-17 20:10:00|9035.4|9033.9|9036.6|9035.1|9038.2|9037.3|9035.1|9033.6|362
1608236100000|2020-12-17 20:15:00|9036.4|9034.9|9033.7|9032.8|9036.7|9035.5|9031|9029.8|471
1608236400000|2020-12-17 20:20:00|9033.6|9032.7|9037.2|9035.7|9037.3|9036|9033.5|9032.6|305
1608236700000|2020-12-17 20:25:00|9036.6|9035.8|9035.8|9034.9|9037.9|9037|9034.4|9033.1|314
1608237000000|2020-12-17 20:30:00|9035.9|9035|9035|9034.1|9036.4|9035.2|9033.2|9032|345
1608237300000|2020-12-17 20:35:00|9034.9|9034|9037.5|9036.6|9039|9038.1|9034.8|9033.7|451
1608237600000|2020-12-17 20:40:00|9037.3|9036.4|9039.8|9038.3|9040.9|9039.5|9033.6|9032.3|497
1608237900000|2020-12-17 20:45:00|9040|9038.5|9040.2|9039.3|9043.8|9042.5|9037.6|9036.1|542
1608238200000|2020-12-17 20:50:00|9040.5|9039.6|9048.1|9046.6|9048.4|9047.2|9040.5|9039.6|553
1608238500000|2020-12-17 20:55:00|9048|9046.5|9043.4|9041.9|9051.5|9050.4|9041.6|9040.1|623
1608238800000|2020-12-17 21:00:00|9043.5|9042|9042.2|9040.7|9044.2|9042.7|9039.7|9038.2|590
1608239100000|2020-12-17 21:05:00|9041.9|9040.4|9040.4|9038.9|9043.7|9042.2|9039.3|9037.8|332
1608239400000|2020-12-17 21:10:00|9040.3|9038.8|9036.4|9034.9|9043.1|9041.6|9035.8|9034.3|379
1608239700000|2020-12-17 21:15:00|9036|9034.5|9036.3|9034.8|9036.9|9035.4|9034.1|9032.6|319
1608240000000|2020-12-17 21:20:00|9036.4|9034.9|9039.3|9037.8|9039.6|9038.1|9034.9|9033.4|212
1608240300000|2020-12-17 21:25:00|9039.4|9037.9|9040.4|9038.9|9040.8|9039.9|9038.7|9037.2|180
1608240600000|2020-12-17 21:30:00|9040.1|9039.2|9038.5|9037|9040.1|9039.2|9036.8|9035.5|217
1608240900000|2020-12-17 21:35:00|9038.4|9036.9|9038.8|9037.3|9040.3|9039|9038.1|9036.6|207
1608241200000|2020-12-17 21:40:00|9038.9|9037.4|9038.6|9037.7|9039.6|9038.4|9038.5|9037.2|138
1608241500000|2020-12-17 21:45:00|9038.9|9037.4|9039.1|9037.6|9040.9|9039.4|9038.5|9037|290
1608241800000|2020-12-17 21:50:00|9039.6|9037.1|9036.7|9032.4|9041.5|9037.7|9036.2|9031.8|941
1608242100000|2020-12-17 21:55:00|9037.5|9032.7|9038.9|9026.9|9041.5|9035|9035.5|9025.1|921
1608242400000|2020-12-17 22:00:00|9036.8|9025.7|9038.6|9026.6|9039.2|9027.8|9035.5|9023.6|106
1608242700000|2020-12-17 22:05:00|9039.6|9027.6|9038.2|9026.2|9039.9|9027.9|9033.9|9021.9|226
1608243000000|2020-12-17 22:10:00|9038.3|9026.3|9036.5|9024.5|9043.9|9031.9|9034.7|9023.8|335
1608243300000|2020-12-17 22:15:00|9036.1|9024.1|9036.4|9024.9|9040.4|9028.4|9034.4|9022.4|202
1608243600000|2020-12-17 22:20:00|9036.6|9024.6|9033.6|9023.1|9039.5|9027.5|9033.2|9022.9|268
1608243900000|2020-12-17 22:25:00|9034|9023.5|9033.6|9026.1|9035.9|9026.7|9032.4|9023.4|279
1608244200000|2020-12-17 22:30:00|9033.7|9026|9033.8|9025.7|9035.8|9027.1|9032.6|9024.2|343
1608244500000|2020-12-17 22:35:00|9033.4|9025.3|9036|9027|9036.7|9027|9033.3|9023|355
1608244800000|2020-12-17 22:40:00|9036.6|9027.1|9033.6|9026.6|9037|9028.1|9032.9|9025.3|353
1608245100000|2020-12-17 22:45:00|9033.3|9026.9|9037.2|9026.3|9038.5|9028.3|9032.1|9025.2|404
1608245400000|2020-12-17 22:50:00|9037.1|9026.5|9035.3|9028.1|9038.1|9030.6|9034.5|9025.8|423
1608245700000|2020-12-17 22:55:00|9035.5|9028.4|9033|9025.3|9037|9031|9031.6|9023.2|706
1608246000000|2020-12-17 23:00:00|9033.2|9025.5|9031.8|9030.3|9034.9|9030.3|9030.2|9025.3|764
1608246300000|2020-12-17 23:05:00|9031.6|9030.1|9032.8|9031.3|9033.8|9031.5|9031.5|9029|380
1608246600000|2020-12-17 23:10:00|9033.1|9031.6|9034|9032.5|9035.2|9033.7|9032.8|9031.3|216
1608246900000|2020-12-17 23:15:00|9033.9|9032.4|9033.9|9032.4|9034.3|9033.1|9032.6|9031.4|184
1608247200000|2020-12-17 23:20:00|9033.8|9032.3|9035.4|9033.9|9036.3|9034.8|9033.8|9032.3|147
1608247500000|2020-12-17 23:25:00|9035.3|9033.8|9034.3|9032.8|9036.7|9035.2|9034.3|9032.8|159
1608247800000|2020-12-17 23:30:00|9034.8|9033.3|9034.7|9033.8|9035.6|9034.2|9034.3|9033.1|177
1608248100000|2020-12-17 23:35:00|9034.6|9033.7|9034.3|9032.8|9036|9034.5|9034.2|9032.7|165
1608248400000|2020-12-17 23:40:00|9034.2|9032.7|9033.5|9032|9034.6|9033.2|9033.5|9032|189
1608248700000|2020-12-17 23:45:00|9033.6|9032.1|9036.4|9034.9|9037|9035.5|9033.6|9032.1|225
1608249000000|2020-12-17 23:50:00|9036.5|9035|9037.6|9036.1|9037.6|9036.1|9035.6|9034.1|231
1608249300000|2020-12-17 23:55:00|9037.5|9036|9037.4|9035.9|9038.1|9036.7|9037|9035.6|206
1608249600000|2020-12-18 00:00:00|9037.3|9035.8|9036.2|9035.3|9037.9|9036.4|9035.8|9034.3|316
1608249900000|2020-12-18 00:05:00|9036.3|9035.4|9036.2|9035.3|9037|9035.8|9035.8|9034.5|220
1608250200000|2020-12-18 00:10:00|9036.1|9035.2|9038.9|9037.4|9039|9037.8|9036|9034.6|249
1608250500000|2020-12-18 00:15:00|9038.8|9037.3|9038.2|9036.7|9038.9|9037.4|9037.7|9036.3|205
1608250800000|2020-12-18 00:20:00|9038.1|9036.6|9036.3|9034.8|9039|9037.7|9036|9034.7|337
1608251100000|2020-12-18 00:25:00|9036.2|9034.7|9036|9034.5|9037.1|9035.8|9035.5|9034.3|241
1608251400000|2020-12-18 00:30:00|9036.1|9034.6|9035.4|9034.5|9037|9035.8|9035.2|9034.1|249
1608251700000|2020-12-18 00:35:00|9035.3|9034.4|9036.1|9035.2|9036.5|9035.3|9034|9032.9|372
1608252000000|2020-12-18 00:40:00|9036|9035.1|9033|9032.1|9036.3|9035.2|9032.9|9031.9|301
1608252300000|2020-12-18 00:45:00|9032.9|9032|9034.5|9033.6|9035|9033.8|9032.3|9031.1|324
1608252600000|2020-12-18 00:50:00|9034.4|9033.5|9037.7|9036.2|9037.8|9036.3|9033.4|9032.2|429
1608252900000|2020-12-18 00:55:00|9037.9|9036.4|9040.2|9038.7|9041.1|9039.8|9037.8|9036.3|370
1608253200000|2020-12-18 01:00:00|9040.3|9038.8|9039.8|9038.9|9041|9039.8|9038.2|9037.1|414
1608253500000|2020-12-18 01:05:00|9039.7|9038.8|9039.5|9038|9040|9038.9|9038.2|9036.8|325
1608253800000|2020-12-18 01:10:00|9039.4|9037.9|9039.5|9038|9041.3|9039.9|9038.9|9037.7|324
1608254100000|2020-12-18 01:15:00|9039.7|9038.2|9042.1|9041.2|9042.8|9041.4|9039.6|9038.1|299
1608254400000|2020-12-18 01:20:00|9042|9041.1|9042.4|9041.5|9043.1|9042|9041.4|9040.2|268
1608254700000|2020-12-18 01:25:00|9042.7|9041.2|9043.1|9042.2|9043.8|9042.7|9042|9040.9|342
1608255000000|2020-12-18 01:30:00|9043.2|9042.3|9044.4|9043.5|9045.3|9044|9043|9041.5|344
1608255300000|2020-12-18 01:35:00|9044.5|9043.6|9043.1|9041.6|9045.2|9043.8|9041.9|9040.7|462
1608255600000|2020-12-18 01:40:00|9043|9041.5|9043.2|9041.7|9044.1|9043|9042.5|9041.4|482
1608255900000|2020-12-18 01:45:00|9043.3|9041.8|9042.7|9041.8|9043.4|9042.4|9042.2|9041.1|471
1608256200000|2020-12-18 01:50:00|9042.6|9041.7|9041.6|9040.7|9043|9041.9|9041.3|9039.9|551
1608256500000|2020-12-18 01:55:00|9041.7|9040.8|9041.9|9041|9042.4|9041.2|9040.7|9039.6|537
1608256800000|2020-12-18 02:00:00|9042.2|9040.7|9043.8|9042.3|9044.4|9043.2|9041.8|9040.6|345
1608257100000|2020-12-18 02:05:00|9043.5|9042.6|9043.8|9042.3|9044.7|9043.3|9042.7|9041.6|205
1608257400000|2020-12-18 02:10:00|9043.7|9042.2|9043.7|9042.8|9044.5|9043.4|9043|9041.8|237
1608257700000|2020-12-18 02:15:00|9043.6|9042.7|9041.9|9041|9043.9|9042.7|9041.7|9040.6|228
1608258000000|2020-12-18 02:20:00|9042|9041.1|9041.8|9040.9|9042.6|9041.4|9041.7|9040.4|157
1608258300000|2020-12-18 02:25:00|9041.9|9041|9044.8|9043.9|9045.2|9044.2|9041.9|9040.6|303
1608258600000|2020-12-18 02:30:00|9045.1|9043.6|9046.9|9046|9048.4|9047.1|9044.6|9043.6|260
1608258900000|2020-12-18 02:35:00|9046.7|9045.8|9051.9|9050.4|9052.6|9051.2|9046.7|9045.8|365
1608259200000|2020-12-18 02:40:00|9052|9050.5|9050|9048.5|9052.1|9050.7|9049.1|9048.2|232
1608259500000|2020-12-18 02:45:00|9049.9|9048.4|9050.5|9049.6|9051.9|9051|9049.4|9048.3|331
1608259800000|2020-12-18 02:50:00|9050.4|9049.5|9049.9|9048.4|9051.1|9050.2|9049.2|9047.9|300
1608260100000|2020-12-18 02:55:00|9049.8|9048.3|9050.3|9049.4|9051.1|9050.2|9049.7|9048.3|223
1608260400000|2020-12-18 03:00:00|9050.5|9049.6|9053.6|9052.1|9054|9052.5|9050.5|9049.3|290
1608260700000|2020-12-18 03:05:00|9053.5|9052|9052.2|9050.7|9053.8|9052.6|9051.8|9050.5|241
1608261000000|2020-12-18 03:10:00|9052.3|9050.8|9052.4|9050.9|9052.5|9051.4|9050.7|9049.4|286
1608261300000|2020-12-18 03:15:00|9052.5|9051|9051.5|9050|9052.7|9051.5|9051.1|9049.9|192
1608261600000|2020-12-18 03:20:00|9051.6|9050.1|9049.9|9049|9051.9|9050.7|9049.9|9048.7|196
1608261900000|2020-12-18 03:25:00|9049.8|9048.9|9050.3|9049.4|9051.1|9049.9|9049.2|9048|225
1608262200000|2020-12-18 03:30:00|9050.2|9049.3|9050.3|9048.8|9051.2|9050.2|9049.6|9048.5|238
1608262500000|2020-12-18 03:35:00|9050.2|9048.7|9051.5|9050|9052.6|9051.4|9050|9048.7|275
1608262800000|2020-12-18 03:40:00|9051.4|9049.9|9051.1|9050.2|9052|9050.7|9050.7|9049.6|195
1608263100000|2020-12-18 03:45:00|9051|9050.1|9051|9050.1|9052|9050.9|9050.9|9049.7|171
1608263400000|2020-12-18 03:50:00|9050.9|9050|9050.7|9049.2|9051.3|9050.2|9050.3|9049|183
1608263700000|2020-12-18 03:55:00|9050.5|9049.6|9050.4|9048.9|9050.9|9049.8|9049.6|9048.5|205
1608264000000|2020-12-18 04:00:00|9050.5|9049|9049.8|9048.9|9050.9|9049.7|9049.4|9048.3|232
1608264300000|2020-12-18 04:05:00|9049.9|9049|9049.2|9048.3|9050.5|9049.2|9048.9|9047.8|222
1608264600000|2020-12-18 04:10:00|9049.6|9048.1|9050.3|9049.4|9051.6|9050.2|9049.3|9048.1|139
1608264900000|2020-12-18 04:15:00|9050.4|9049.5|9051|9049.5|9051.7|9050.3|9050.1|9049|163
1608265200000|2020-12-18 04:20:00|9051.1|9049.6|9055.9|9054.4|9055.9|9054.4|9050.6|9049.5|213
1608265500000|2020-12-18 04:25:00|9055.8|9054.3|9054.8|9053.3|9055.9|9054.4|9054.3|9052.9|205
1608265800000|2020-12-18 04:30:00|9054.9|9053.4|9053.6|9052.1|9055.6|9054.4|9053.5|9052|218
1608266100000|2020-12-18 04:35:00|9053.7|9052.2|9054.3|9052.8|9054.6|9053.3|9053.5|9052|223
1608266400000|2020-12-18 04:40:00|9054.2|9052.7|9052.2|9051.3|9054.3|9052.9|9051.2|9050|475
1608266700000|2020-12-18 04:45:00|9052.1|9051.2|9051.2|9049.7|9052.9|9051.4|9051|9049.7|443
1608267000000|2020-12-18 04:50:00|9051.1|9049.6|9051.6|9050.1|9051.6|9050.4|9050|9048.8|325
1608267300000|2020-12-18 04:55:00|9051.5|9050|9049.7|9048.8|9052.1|9051|9048.7|9047.6|362
1608267600000|2020-12-18 05:00:00|9049.8|9048.9|9049.7|9048.8|9050.5|9049.2|9048.7|9047.8|281
1608267900000|2020-12-18 05:05:00|9049.6|9048.7|9050.6|9049.7|9050.6|9049.7|9048.7|9047.7|251
1608268200000|2020-12-18 05:10:00|9050.7|9049.8|9050.9|9050|9052.4|9051.1|9050.3|9049.3|313
1608268500000|2020-12-18 05:15:00|9051|9050.1|9052.2|9051.3|9052.9|9051.8|9050.4|9049.3|304
1608268800000|2020-12-18 05:20:00|9052.3|9051.4|9053.8|9052.3|9053.9|9052.6|9052.2|9051|196
1608269100000|2020-12-18 05:25:00|9053.9|9052.4|9053.6|9052.1|9053.9|9052.7|9052.1|9051|233
1608269400000|2020-12-18 05:30:00|9053.5|9052|9052.7|9051.8|9053.7|9052.5|9052.4|9051.5|207
1608269700000|2020-12-18 05:35:00|9052.8|9051.9|9052.9|9052|9053.4|9052.2|9052.4|9051.5|153
1608270000000|2020-12-18 05:40:00|9052.8|9051.9|9052.5|9051.6|9053.6|9052.2|9052.4|9051.5|173
1608270300000|2020-12-18 05:45:00|9052.6|9051.7|9052.2|9051.3|9053|9052.1|9051.4|9050.3|240
1608270600000|2020-12-18 05:50:00|9052.6|9051.1|9051.2|9050.3|9053.4|9052.2|9051.2|9050.3|209
1608270900000|2020-12-18 05:55:00|9051.3|9049.8|9053.1|9051.6|9054|9052.6|9050.8|9049.7|445
1608271200000|2020-12-18 06:00:00|9053.2|9051.7|9052.2|9051.3|9054.2|9052.8|9052|9050.8|335
1608271500000|2020-12-18 06:05:00|9052.1|9051.2|9052.3|9051.4|9052.5|9051.5|9051.4|9050.5|198
1608271800000|2020-12-18 06:10:00|9052.2|9051.3|9048.8|9047.9|9052.4|9051.4|9048.8|9047.9|369
1608272100000|2020-12-18 06:15:00|9049.2|9047.7|9047.3|9045.8|9050.4|9049.2|9045.7|9044.6|458
1608272400000|2020-12-18 06:20:00|9047.2|9045.7|9047.1|9046.2|9048.3|9047.2|9044.8|9043.6|286
1608272700000|2020-12-18 06:25:00|9047|9046.1|9049.1|9047.6|9049.1|9047.9|9045.8|9044.7|375
1608273000000|2020-12-18 06:30:00|9048.7|9047.8|9046.7|9045.2|9049.5|9048.3|9046.2|9045.1|382
1608273300000|2020-12-18 06:35:00|9046.8|9045.3|9044.3|9043.4|9047.3|9046.2|9044|9042.9|375
1608273600000|2020-12-18 06:40:00|9044.4|9043.5|9043.5|9042.6|9045.5|9044.3|9043.1|9041.9|358
1608273900000|2020-12-18 06:45:00|9043.6|9042.7|9043.9|9042.4|9044.3|9043.1|9042.1|9041.2|280
1608274200000|2020-12-18 06:50:00|9043.8|9042.3|9045|9044.1|9045.9|9045|9043.1|9042.1|293
1608274500000|2020-12-18 06:55:00|9045.1|9044.2|9048.2|9043.8|9048.4|9046.2|9044.7|9043.7|288
1608274800000|2020-12-18 07:00:00|9048.4|9043.9|9046.7|9045.2|9052.2|9046.4|9043.1|9041.6|456
1608275100000|2020-12-18 07:05:00|9046.6|9045.1|9047.3|9046.4|9048.3|9046.8|9045.8|9044.3|457
1608275400000|2020-12-18 07:10:00|9047.4|9046.5|9045.7|9044.2|9048.9|9047.4|9044.3|9042.8|384
1608275700000|2020-12-18 07:15:00|9045.6|9044.1|9042.2|9040.7|9045.7|9044.2|9037.3|9035.8|800
1608276000000|2020-12-18 07:20:00|9042|9040.5|9038.9|9037.4|9042.3|9040.8|9038.1|9036.6|528
1608276300000|2020-12-18 07:25:00|9039|9037.5|9044|9042.5|9044|9042.5|9038.1|9036.6|422
1608276600000|2020-12-18 07:30:00|9043.9|9042.4|9048.3|9047.4|9048.4|9047.5|9043.5|9042.2|515
1608276900000|2020-12-18 07:35:00|9048.4|9047.5|9047.8|9046.9|9049.6|9048.3|9045.5|9044.6|471
1608277200000|2020-12-18 07:40:00|9047.7|9046.8|9047.3|9046.4|9048.6|9047.6|9043.8|9042.8|397
1608277500000|2020-12-18 07:45:00|9047.4|9046.5|9051|9049.5|9052.8|9051.9|9046.8|9045.9|540
1608277800000|2020-12-18 07:50:00|9050.9|9049.4|9057.6|9056.7|9058|9056.7|9050.7|9049.4|434
1608278100000|2020-12-18 07:55:00|9057.7|9056.8|9058.1|9056.6|9058.7|9057.4|9053.4|9052.5|495
1608278400000|2020-12-18 08:00:00|9058|9056.5|9060.1|9058.6|9062.3|9061.2|9057.6|9056.5|850
1608278700000|2020-12-18 08:05:00|9060.2|9058.7|9063.9|9062.4|9064.2|9063|9058.2|9057.3|715
1608279000000|2020-12-18 08:10:00|9063.8|9062.3|9059.1|9058.2|9063.8|9062.6|9058.5|9057.6|727
1608279300000|2020-12-18 08:15:00|9059.2|9058.3|9060.9|9060|9063.9|9062.4|9057|9056.1|795
1608279600000|2020-12-18 08:20:00|9060.8|9059.9|9058.5|9057.6|9061.6|9060.7|9056.2|9055.3|655
1608279900000|2020-12-18 08:25:00|9058.4|9057.5|9056|9055.1|9060.8|9059.6|9053.6|9052.7|843
1608280200000|2020-12-18 08:30:00|9056.1|9055.2|9054.7|9053.8|9056.7|9055.5|9050.9|9050|674
1608280500000|2020-12-18 08:35:00|9054.8|9053.9|9054.4|9053.5|9059.6|9058.5|9054|9052.9|609
1608280800000|2020-12-18 08:40:00|9054.3|9053.4|9051.8|9050.3|9054.9|9053.7|9049.2|9048.2|598
1608281100000|2020-12-18 08:45:00|9051.7|9050.8|9045.9|9045|9052.5|9051.2|9045.5|9044.6|472
1608281400000|2020-12-18 08:50:00|9046|9045.1|9051.2|9050.3|9051.8|9050.9|9043.7|9042.4|569
1608281700000|2020-12-18 08:55:00|9051.1|9050.2|9057.5|9051.6|9062.3|9053.5|9048.9|9047.8|685
1608282000000|2020-12-18 09:00:00|9059.8|9051.9|9056.5|9055.6|9060.9|9056.6|9051.5|9048|859
1608282300000|2020-12-18 09:05:00|9056.4|9055.5|9054.5|9053|9058.2|9057.3|9053.9|9052.7|706
1608282600000|2020-12-18 09:10:00|9054.4|9052.9|9055|9053.5|9056.1|9055|9051.7|9050.7|518
1608282900000|2020-12-18 09:15:00|9055.1|9053.6|9062.7|9061.8|9063.1|9061.9|9054.7|9053.5|594
1608283200000|2020-12-18 09:20:00|9062.8|9061.9|9064.1|9062.6|9068.6|9067.1|9061.8|9060.9|619
1608283500000|2020-12-18 09:25:00|9064|9062.5|9066.2|9065.3|9068.3|9066.9|9062.7|9061.6|524
1608283800000|2020-12-18 09:30:00|9066.1|9065.2|9070.1|9069.2|9073.2|9072|9064.9|9063.8|727
1608284100000|2020-12-18 09:35:00|9070.2|9069.3|9070.4|9068.9|9071.2|9070.3|9065|9064|762
1608284400000|2020-12-18 09:40:00|9070.2|9069.3|9077.7|9076.8|9079.2|9078.1|9070.1|9069.2|644
1608284700000|2020-12-18 09:45:00|9077.8|9076.9|9078.6|9077.7|9083|9081.6|9076.5|9075.6|635
1608285000000|2020-12-18 09:50:00|9078.7|9077.8|9076.5|9075.6|9080.8|9079.7|9075.8|9074.9|598
1608285300000|2020-12-18 09:55:00|9076.6|9075.7|9078.8|9077.3|9078.8|9077.3|9072.4|9071.3|830
1608285600000|2020-12-18 10:00:00|9078.7|9077.2|9068.9|9068|9079.3|9078.1|9068.7|9067.8|710
1608285900000|2020-12-18 10:05:00|9069|9068.1|9073.9|9073|9077.6|9076.7|9068.7|9067.8|609
1608286200000|2020-12-18 10:10:00|9074|9073.1|9066|9065.1|9074.2|9073.3|9065.7|9064.8|628
1608286500000|2020-12-18 10:15:00|9066.1|9065.2|9063.5|9062.6|9066.9|9066|9061.6|9060.7|547
1608286800000|2020-12-18 10:20:00|9063.4|9062.5|9069.1|9068.2|9071.6|9070.5|9062.4|9061.5|561
1608287100000|2020-12-18 10:25:00|9069.2|9068.3|9067.9|9066.4|9071.5|9070.6|9067.2|9065.8|647
1608287400000|2020-12-18 10:30:00|9068|9066.5|9068.3|9067.4|9072|9071|9066.7|9065.3|526
1608287700000|2020-12-18 10:35:00|9068.4|9067.5|9066.2|9065.3|9068.8|9067.8|9065.5|9064.6|514
1608288000000|2020-12-18 10:40:00|9066.3|9065.4|9067.2|9066.3|9069.2|9068.3|9065.7|9064.8|348
1608288300000|2020-12-18 10:45:00|9067.3|9066.4|9068.1|9066.6|9068.6|9067.5|9066.3|9065.1|355
1608288600000|2020-12-18 10:50:00|9068|9066.5|9064.4|9063.5|9068.1|9066.9|9064.1|9063.2|471
1608288900000|2020-12-18 10:55:00|9064.5|9063.6|9062.6|9061.7|9064.8|9063.7|9061.8|9060.9|456
1608289200000|2020-12-18 11:00:00|9062.7|9061.8|9059.8|9058.9|9062.7|9061.8|9057.5|9056.2|554
1608289500000|2020-12-18 11:05:00|9059.7|9058.8|9060.3|9059.4|9062.4|9061.4|9057.7|9056.5|533
1608289800000|2020-12-18 11:10:00|9060.2|9059.3|9057.2|9056.3|9060.6|9059.5|9057.2|9055.9|396
1608290100000|2020-12-18 11:15:00|9056.7|9055.7|9055|9054.1|9058.7|9057.8|9054.4|9053.2|564
1608290400000|2020-12-18 11:20:00|9055.1|9054.2|9059.2|9058.3|9060.5|9059.6|9053|9051.8|469
1608290700000|2020-12-18 11:25:00|9059.1|9058.2|9059.5|9058.6|9060.8|9059.9|9058.5|9057.6|377
1608291000000|2020-12-18 11:30:00|9058.8|9057.9|9064.8|9063.9|9064.8|9063.9|9058|9057.1|421
1608291300000|2020-12-18 11:35:00|9065.4|9063.6|9066.7|9065.8|9067.2|9066.3|9064.7|9063.6|354
1608291600000|2020-12-18 11:40:00|9066.8|9065.9|9058.8|9057.9|9067.8|9066.8|9056.5|9055.3|591
1608291900000|2020-12-18 11:45:00|9058.9|9058|9059.3|9057.8|9061|9059.8|9056.7|9055.8|543
1608292200000|2020-12-18 11:50:00|9058.8|9057.9|9055.1|9054.2|9060|9059.1|9054.9|9054|523
1608292500000|2020-12-18 11:55:00|9055.2|9054.3|9056.9|9056|9058.3|9057.4|9054.7|9053.8|459
1608292800000|2020-12-18 12:00:00|9056.8|9055.9|9060.2|9059.3|9061.8|9060.9|9055.4|9054.3|624
1608293100000|2020-12-18 12:05:00|9060.3|9059.4|9057.9|9057|9061.9|9061|9057.8|9056.9|532
1608293400000|2020-12-18 12:10:00|9058|9057.1|9056|9055.1|9059.3|9058.4|9054.4|9053.3|606
1608293700000|2020-12-18 12:15:00|9056.1|9055.2|9060.3|9059.4|9061.3|9060.4|9056|9054.9|480
1608294000000|2020-12-18 12:20:00|9060.7|9059.8|9057.8|9056.9|9063.6|9062.7|9057.5|9056.4|512
1608294300000|2020-12-18 12:25:00|9057.9|9057|9057.8|9056.9|9060.1|9059.2|9056.4|9055.5|390
1608294600000|2020-12-18 12:30:00|9057.7|9056.8|9057|9056.1|9059.2|9058.2|9053.9|9053|563
1608294900000|2020-12-18 12:35:00|9056.9|9056|9053.4|9052.5|9057.5|9056.6|9052.9|9052|595
1608295200000|2020-12-18 12:40:00|9053.5|9052.6|9054.1|9053.2|9055.1|9054.2|9052.7|9051.8|484
1608295500000|2020-12-18 12:45:00|9054|9053.1|9058.6|9057.7|9058.9|9058|9053.8|9052.9|498
1608295800000|2020-12-18 12:50:00|9058.7|9057.8|9064.1|9063.2|9068|9066.8|9057.7|9056.8|950
1608296100000|2020-12-18 12:55:00|9064.4|9062.9|9063.7|9062.2|9065.9|9065|9061.7|9060.7|870
1608296400000|2020-12-18 13:00:00|9063.6|9062.1|9061.9|9061|9065.2|9064.3|9059|9058.1|817
1608296700000|2020-12-18 13:05:00|9062.2|9061.3|9070.6|9069.7|9070.6|9069.7|9062.2|9061.3|593
1608297000000|2020-12-18 13:10:00|9070.5|9069.6|9081|9080.1|9081.5|9080.6|9070.5|9069.6|823
1608297300000|2020-12-18 13:15:00|9081.4|9079.9|9077.8|9076.9|9083.7|9082.8|9074.7|9073.5|708
1608297600000|2020-12-18 13:20:00|9077.7|9076.8|9078|9077.1|9079.7|9078.8|9074.8|9073.9|780
1608297900000|2020-12-18 13:25:00|9077.9|9077|9075.6|9074.1|9078.2|9077.2|9075|9073.4|607
1608298200000|2020-12-18 13:30:00|9075.5|9074|9073.1|9072.2|9076.1|9074.6|9069.4|9067.2|842
1608298500000|2020-12-18 13:35:00|9073.2|9072.3|9068.3|9066.8|9074.9|9074|9067.6|9066.7|586
1608298800000|2020-12-18 13:40:00|9068.2|9067.3|9066.5|9065.6|9069.5|9068.6|9065.3|9064.4|748
1608299100000|2020-12-18 13:45:00|9066.8|9065.9|9063.1|9062.2|9067.2|9066.3|9059.5|9058.3|811
1608299400000|2020-12-18 13:50:00|9063.2|9062.3|9064.7|9063.8|9065.9|9065|9060.9|9060|681
1608299700000|2020-12-18 13:55:00|9065|9064.1|9064.2|9063.3|9066.1|9065.2|9061.1|9060.2|764
1608300000000|2020-12-18 14:00:00|9064.1|9063.2|9063.5|9062.6|9065.9|9065|9062.4|9061.2|713
1608300300000|2020-12-18 14:05:00|9063.6|9062.7|9058.7|9057.8|9064.2|9063|9058.4|9057.4|657
1608300600000|2020-12-18 14:10:00|9058.8|9057.9|9061.4|9060.5|9063.1|9062.2|9058.1|9057.2|526
1608300900000|2020-12-18 14:15:00|9061.6|9060.7|9061|9060.1|9062.3|9061.4|9059.1|9058|558
1608301200000|2020-12-18 14:20:00|9060.9|9060|9060.2|9059.3|9063.2|9062.3|9058.4|9057.5|600
1608301500000|2020-12-18 14:25:00|9060.3|9059.4|9064.7|9063.8|9065|9064.1|9060.1|9059.1|583
1608301800000|2020-12-18 14:30:00|9064.5|9063.6|9068.2|9067.3|9068.4|9067.5|9061.9|9061|631
1608302100000|2020-12-18 14:35:00|9068.1|9067.2|9068.3|9067.4|9069.6|9068.7|9066.3|9065.4|661
1608302400000|2020-12-18 14:40:00|9068.4|9067.5|9073.8|9072.9|9074.3|9073|9066.3|9065.4|704
1608302700000|2020-12-18 14:45:00|9073.6|9072.7|9069.6|9068.7|9074.5|9073|9069.5|9068.6|719
1608303000000|2020-12-18 14:50:00|9069.4|9068.5|9073.4|9072.5|9073.8|9072.9|9066.3|9065.3|1020
1608303300000|2020-12-18 14:55:00|9073.5|9072.6|9072.2|9070.7|9075.2|9074.3|9070.6|9069.7|807
1608303600000|2020-12-18 15:00:00|9072|9070.5|9071.8|9070.9|9075|9073.9|9066.9|9066|825
1608303900000|2020-12-18 15:05:00|9071.7|9070.8|9072|9071.1|9073.2|9072|9069|9068.1|744
1608304200000|2020-12-18 15:10:00|9072.1|9071.2|9075.6|9074.7|9077.4|9076.3|9070.6|9069.7|763
1608304500000|2020-12-18 15:15:00|9075.5|9074.6|9082.6|9081.7|9084.4|9083.3|9075.5|9074.6|827
1608304800000|2020-12-18 15:20:00|9082.5|9081.6|9078|9077.1|9083.8|9082.9|9076.5|9075.6|840
1608305100000|2020-12-18 15:25:00|9078.2|9077.3|9075.4|9074.5|9078.6|9077.6|9073.7|9072.4|813
1608305400000|2020-12-18 15:30:00|9075.5|9074.6|9065.2|9064.3|9075.7|9074.8|9062.3|9061|853
1608305700000|2020-12-18 15:35:00|9065.1|9064.2|9072.4|9071.5|9073.2|9072|9060.1|9059.2|823
1608306000000|2020-12-18 15:40:00|9072.5|9071.6|9076.7|9075.8|9079.7|9078.7|9067.7|9066.6|919
1608306300000|2020-12-18 15:45:00|9076.8|9075.9|9073.3|9071.8|9077.9|9077|9070.4|9069.5|708
1608306600000|2020-12-18 15:50:00|9072.9|9072|9068.6|9067.7|9074.7|9073.5|9065.1|9064|803
1608306900000|2020-12-18 15:55:00|9068.8|9067.9|9072.9|9072|9074.5|9073.6|9068.2|9067.2|905
1608307200000|2020-12-18 16:00:00|9073|9072.1|9073.2|9072.3|9076.5|9075.6|9071.4|9070.5|785
1608307500000|2020-12-18 16:05:00|9073.3|9072.4|9072.1|9071.2|9075.5|9074.3|9069.4|9068.5|564
1608307800000|2020-12-18 16:10:00|9072|9071.1|9070.2|9069.3|9072.9|9072|9068.2|9067.3|752
1608308100000|2020-12-18 16:15:00|9070|9069.1|9066.7|9065.8|9072.8|9071.9|9065.3|9064.4|635
1608308400000|2020-12-18 16:20:00|9066.6|9065.7|9064|9063.1|9066.7|9065.8|9062.6|9061.7|732
1608308700000|2020-12-18 16:25:00|9063.9|9063|9064.4|9063.5|9066.7|9065.8|9060|9059.1|673
1608309000000|2020-12-18 16:30:00|9064.3|9063.4|9065.4|9064.5|9065.9|9065|9059.8|9058.9|619
1608309300000|2020-12-18 16:35:00|9065.5|9064.6|9062.5|9061.6|9069.7|9068.7|9062|9061.1|687
1608309600000|2020-12-18 16:40:00|9062.4|9061.5|9062|9061.1|9063.8|9062.9|9060.1|9059.2|514
1608309900000|2020-12-18 16:45:00|9062.1|9061.2|9059.2|9058.3|9062.5|9061.6|9058.7|9057.8|485
1608310200000|2020-12-18 16:50:00|9059.1|9058.2|9057.8|9056.9|9060.4|9059.4|9055.9|9055|411
1608310500000|2020-12-18 16:55:00|9057.2|9056.3|9067.5|9066|9070.9|9069.7|9055.9|9055|578
1608310800000|2020-12-18 17:00:00|9067.7|9066.2|9066.5|9065|9069.2|9068.1|9062.8|9061.8|538
1608311100000|2020-12-18 17:05:00|9066.6|9065.1|9068.1|9067.2|9070.7|9069.7|9066.2|9065|533
1608311400000|2020-12-18 17:10:00|9068.2|9067.3|9068.4|9067.5|9068.9|9068|9066.9|9065.9|378
1608311700000|2020-12-18 17:15:00|9068.5|9067.6|9067.8|9066.9|9069.8|9068.7|9066.9|9066|286
1608312000000|2020-12-18 17:20:00|9067.7|9066.8|9066.6|9065.7|9069.8|9068.9|9066.1|9065.2|383
1608312300000|2020-12-18 17:25:00|9066.4|9065.5|9065.2|9064.3|9066.6|9065.7|9062.1|9061.2|489
1608312600000|2020-12-18 17:30:00|9065.4|9064.5|9065.4|9064.5|9066.4|9065.5|9064.5|9063.6|368
1608312900000|2020-12-18 17:35:00|9065.3|9064.4|9066.5|9065.6|9067.5|9066.6|9065.3|9064.4|346
1608313200000|2020-12-18 17:40:00|9066.6|9065.7|9065.9|9065|9067.9|9066.6|9065|9064.1|355
1608313500000|2020-12-18 17:45:00|9066|9065.1|9066.5|9065.6|9068.4|9067.4|9063.9|9063|450
1608313800000|2020-12-18 17:50:00|9066.4|9065.5|9063.4|9062.5|9066.9|9065.8|9061.5|9060.6|412
1608314100000|2020-12-18 17:55:00|9063.6|9062.7|9060.8|9059.3|9063.9|9062.7|9058.9|9058|495
1608314400000|2020-12-18 18:00:00|9060.5|9059|9060.4|9059.5|9062.6|9061.4|9059.1|9058.2|328
1608314700000|2020-12-18 18:05:00|9060.3|9059.4|9060.8|9059.9|9060.8|9059.9|9058.9|9058|283
1608315000000|2020-12-18 18:10:00|9061|9060.1|9061.5|9060.6|9065|9064.1|9060.8|9059.9|280
1608315300000|2020-12-18 18:15:00|9061.6|9060.7|9060.7|9059.8|9062.3|9061.4|9059.7|9058.8|229
1608315600000|2020-12-18 18:20:00|9060.6|9059.7|9062.5|9061.6|9065.1|9064.2|9060.5|9059.6|285
1608315900000|2020-12-18 18:25:00|9062.6|9061.7|9063.3|9061.8|9063.5|9062.2|9061.6|9060.4|281
1608316200000|2020-12-18 18:30:00|9062.9|9062|9062.1|9061.2|9063|9062.1|9060.7|9059.8|292
1608316500000|2020-12-18 18:35:00|9062.2|9061.3|9062.2|9061.3|9062.6|9061.7|9061.5|9060.6|215
1608316800000|2020-12-18 18:40:00|9062.1|9061.2|9061.5|9060.6|9063.4|9062.5|9061.1|9060.2|271
1608317100000|2020-12-18 18:45:00|9061.6|9060.7|9062.2|9061.3|9062.6|9061.7|9061.3|9060.3|307
1608317400000|2020-12-18 18:50:00|9062.1|9061.2|9063.3|9062.4|9063.5|9062.6|9061.4|9060.5|232
1608317700000|2020-12-18 18:55:00|9063.4|9062.5|9061.1|9060.2|9063.9|9063|9061|9060.1|259
1608318000000|2020-12-18 19:00:00|9061.2|9060.3|9061.3|9060.4|9062|9061|9059.8|9058.9|340
1608318300000|2020-12-18 19:05:00|9061.5|9060.6|9062|9061.1|9062.8|9061.9|9061.4|9060.5|251
1608318600000|2020-12-18 19:10:00|9062.3|9060.8|9063|9062.1|9063.4|9062.5|9061.5|9060.6|203
1608318900000|2020-12-18 19:15:00|9063.2|9062.3|9062.4|9061.5|9063.9|9063|9062|9061.1|194
1608319200000|2020-12-18 19:20:00|9062.3|9061.4|9061.4|9060.5|9063.5|9062.6|9061|9060.1|160
1608319500000|2020-12-18 19:25:00|9061.5|9060.6|9062.1|9061.2|9062.3|9061.4|9061|9060.1|197
1608319800000|2020-12-18 19:30:00|9062|9061.1|9060.4|9059.5|9062.2|9061.3|9060.1|9059.2|215
1608320100000|2020-12-18 19:35:00|9060.5|9059.6|9058.2|9057.3|9060.6|9059.7|9058.1|9057.2|253
1608320400000|2020-12-18 19:40:00|9058.1|9057.2|9059.1|9058.2|9060.2|9059.3|9058|9056.8|236
1608320700000|2020-12-18 19:45:00|9058.9|9058|9059.2|9058.3|9060.4|9059.3|9058.4|9057.4|242
1608321000000|2020-12-18 19:50:00|9059.3|9058.4|9061.9|9061|9062.6|9061.4|9059.2|9058.3|296
1608321300000|2020-12-18 19:55:00|9061.8|9060.9|9064.2|9062.7|9068.2|9067.3|9061.8|9060.9|545
1608321600000|2020-12-18 20:00:00|9064|9063.1|9065.3|9063.8|9066.7|9065.5|9063.1|9061.6|405
1608321900000|2020-12-18 20:05:00|9065.4|9063.9|9062.9|9061.4|9065.8|9064.6|9062|9060.8|318
1608322200000|2020-12-18 20:10:00|9062.8|9061.3|9063|9061.5|9063.2|9062.1|9061.6|9060.6|291
1608322500000|2020-12-18 20:15:00|9062.9|9061.4|9063.5|9062.6|9064.6|9063.3|9062.4|9061.3|234
1608322800000|2020-12-18 20:20:00|9063.4|9062.5|9064.8|9063.9|9065.3|9064.1|9062.4|9060.9|261
1608323100000|2020-12-18 20:25:00|9064.9|9064|9067.4|9066.5|9067.8|9066.8|9064.3|9063.2|272
1608323400000|2020-12-18 20:30:00|9067.3|9066.4|9070.6|9069.1|9071.1|9070|9067.1|9066|359
1608323700000|2020-12-18 20:35:00|9070.3|9069.4|9071.2|9070.3|9071.6|9070.3|9069.4|9068.2|300
1608324000000|2020-12-18 20:40:00|9071.1|9070.2|9074.8|9073.3|9074.9|9073.8|9071|9070.1|328
1608324300000|2020-12-18 20:45:00|9074.7|9073.2|9077.4|9076.5|9077.8|9076.6|9073.7|9072.6|352
1608324600000|2020-12-18 20:50:00|9077.3|9076.4|9081.2|9079.7|9081.3|9080|9077.2|9075.9|419
1608324900000|2020-12-18 20:55:00|9081.3|9079.8|9075.6|9074.1|9081.8|9080.9|9073.9|9072.4|536
1608325200000|2020-12-18 21:00:00|9075.5|9074|9076.2|9074.7|9076.6|9075.1|9071.5|9070|651
1608325500000|2020-12-18 21:05:00|9076|9074.5|9077.2|9075.7|9077.6|9076.1|9074.3|9072.8|379
1608325800000|2020-12-18 21:10:00|9076.7|9075.2|9080|9078.5|9080.7|9079.2|9076|9074.5|335
1608326100000|2020-12-18 21:15:00|9079.9|9078.4|9082|9080.5|9082.4|9080.9|9079.1|9077.6|336
1608326400000|2020-12-18 21:20:00|9082.3|9080.8|9083.9|9082.4|9084.1|9082.6|9081.6|9080.1|254
1608326700000|2020-12-18 21:25:00|9083.5|9082|9084.2|9082.7|9085.9|9084.4|9082.7|9081.2|453
1608327000000|2020-12-18 21:30:00|9083.8|9082.3|9079.6|9078.1|9084.3|9082.8|9079.2|9077.7|355
1608327300000|2020-12-18 21:35:00|9079.5|9078|9082.7|9081.2|9083.1|9081.6|9078.7|9077.2|447
1608327600000|2020-12-18 21:40:00|9082.8|9081.3|9081.6|9080.1|9084.2|9082.7|9080.6|9079.1|310
1608327900000|2020-12-18 21:45:00|9081.9|9080.4|9082.1|9080.6|9084.1|9081.8|9079|9077.5|437
1608328200000|2020-12-18 21:50:00|9082|9080.5|9078|9076.5|9085.4|9081.6|9077.5|9071.5|434
1608328500000|2020-12-18 21:55:00|9077.9|9076.4|9065.5|9056.6|9081.8|9077.6|9057|9051.2|772
1608498000000|2020-12-20 21:00:00|9120.2|9098.8|9120.2|9098.2|9124.4|9102.4|9109.6|9090.1|166
1608498300000|2020-12-20 21:05:00|9120.6|9098.6|9121.8|9099.8|9125.8|9103.8|9117.7|9095.7|154
1608498600000|2020-12-20 21:10:00|9121.2|9099.2|9119.1|9101.6|9125.1|9103.1|9118.7|9097.9|91
1608498900000|2020-12-20 21:15:00|9120.8|9101.5|9114.2|9107.7|9124.5|9107.8|9114.1|9097.9|111
1608499200000|2020-12-20 21:20:00|9117.9|9104.6|9127.6|9105.6|9131|9109.3|9114.1|9097.8|128
1608499500000|2020-12-20 21:25:00|9127.7|9105.7|9130.2|9108.4|9130.7|9108.7|9126|9104|50
1608499800000|2020-12-20 21:30:00|9130.1|9108.3|9129.6|9107.6|9132.9|9114.6|9126.1|9104.1|62
1608500100000|2020-12-20 21:35:00|9127.1|9105.1|9128.8|9114|9131.3|9122|9121.1|9103.8|176
1608500400000|2020-12-20 21:40:00|9126.9|9120.4|9127.5|9115.6|9129.6|9121.4|9124.1|9102.9|152
1608500700000|2020-12-20 21:45:00|9127.8|9114.5|9124.7|9110.4|9130.4|9118.9|9124.4|9103.8|155
1608501000000|2020-12-20 21:50:00|9130.5|9109.2|9127.5|9110.9|9130.8|9112.3|9122.8|9103.3|128
1608501300000|2020-12-20 21:55:00|9126.5|9110.5|9126.8|9109.3|9132.8|9114.3|9124.3|9106.4|171
1608501600000|2020-12-20 22:00:00|9126.6|9110.6|9123.7|9108.6|9132.4|9110.8|9108.7|9086.7|475
1608501900000|2020-12-20 22:05:00|9123.6|9107|9111.6|9095.8|9130.1|9111|9108|9088.5|404
1608502200000|2020-12-20 22:10:00|9109.8|9097.1|9112.2|9097.1|9114.9|9100|9104.8|9089.5|272
1608502500000|2020-12-20 22:15:00|9113.6|9097|9110.3|9098.3|9116.5|9104.5|9109.2|9093.2|401
1608502800000|2020-12-20 22:20:00|9110.2|9098.2|9111.3|9099.3|9113.4|9101.4|9107.7|9095.7|283
1608503100000|2020-12-20 22:25:00|9111.2|9099.2|9109.7|9097.7|9111.6|9099.6|9105.4|9093.4|280
1608503400000|2020-12-20 22:30:00|9111.1|9099.1|9109.1|9097.1|9111.1|9099.1|9106.9|9094.9|341
1608503700000|2020-12-20 22:35:00|9108.2|9096.2|9106|9098.8|9113.4|9101.4|9106|9094.4|412
1608504000000|2020-12-20 22:40:00|9105.8|9098.9|9106.7|9099.2|9111|9101.3|9105.1|9094.8|350
1608504300000|2020-12-20 22:45:00|9107.3|9099.3|9107.1|9099.3|9109.3|9101.9|9104.9|9097.6|265
1608504600000|2020-12-20 22:50:00|9107.2|9099.4|9106.5|9102.3|9110.7|9103.2|9104.9|9097.2|307
1608504900000|2020-12-20 22:55:00|9106.2|9102.4|9112.2|9100.2|9121.5|9109.5|9103.9|9093.2|379
1608505200000|2020-12-20 23:00:00|9112.8|9100.8|9106.7|9103.6|9115.9|9105.4|9104.2|9097.7|1230
1608505500000|2020-12-20 23:05:00|9106.5|9103.8|9105.6|9104.1|9107.2|9104.2|9102.8|9100.6|732
1608505800000|2020-12-20 23:10:00|9105.8|9103.5|9107.5|9105|9107.7|9105.6|9103.2|9101.4|472
1608506100000|2020-12-20 23:15:00|9107.4|9104.9|9107.3|9105.8|9107.6|9106.1|9105.4|9103.8|445
1608506400000|2020-12-20 23:20:00|9107.2|9105.7|9109.4|9107.9|9111.4|9109.9|9106.9|9105.4|415
1608506700000|2020-12-20 23:25:00|9109.5|9108|9110.8|9109.3|9111.4|9109.4|9107.3|9105.8|543
1608507000000|2020-12-20 23:30:00|9110.9|9109.4|9115.7|9114.2|9116.6|9115.1|9110.7|9109.2|639
1608507300000|2020-12-20 23:35:00|9115.8|9114.3|9118.6|9117.1|9120.8|9118.7|9114|9112.5|479
1608507600000|2020-12-20 23:40:00|9118.4|9116.9|9113|9111.5|9118.8|9117.3|9112.8|9111.3|536
1608507900000|2020-12-20 23:45:00|9113.1|9111.6|9111.4|9109.9|9113.1|9111.6|9109.8|9108.3|439
1608508200000|2020-12-20 23:50:00|9111.5|9110|9110.8|9109.3|9111.6|9110.1|9109.5|9108.3|331
1608508500000|2020-12-20 23:55:00|9110.9|9109.4|9113.2|9111.7|9116|9114.5|9110.7|9109.2|340
1608508800000|2020-12-21 00:00:00|9113|9111.5|9108.2|9106.7|9113.1|9111.6|9107.8|9106.3|608
1608509100000|2020-12-21 00:05:00|9108.3|9106.8|9105.5|9104|9108.3|9106.8|9104.7|9103.2|359
1608509400000|2020-12-21 00:10:00|9105.6|9104.1|9108.1|9106.6|9108.2|9106.7|9104.6|9103.4|287
1608509700000|2020-12-21 00:15:00|9108.2|9106.7|9108.8|9107.3|9110.3|9108.8|9107.7|9106.4|580
1608510000000|2020-12-21 00:20:00|9109.2|9107.7|9108.5|9107|9113.2|9111.7|9108.4|9106.9|572
1608510300000|2020-12-21 00:25:00|9108.6|9107.1|9111.2|9109.7|9112.3|9110.8|9106.4|9105.1|555
1608510600000|2020-12-21 00:30:00|9111.4|9109.9|9115.9|9114.4|9116.9|9115.4|9109.7|9108.2|453
1608510900000|2020-12-21 00:35:00|9116|9114.5|9112.7|9111.2|9116.1|9114.6|9112.1|9110.6|391
1608511200000|2020-12-21 00:40:00|9112.8|9111.3|9113|9111.5|9114.8|9113.3|9112.1|9110.6|393
1608511500000|2020-12-21 00:45:00|9112.9|9111.4|9114.7|9113.2|9116.5|9115|9112.6|9111.3|342
1608511800000|2020-12-21 00:50:00|9114.6|9113.1|9112.5|9111|9117.2|9115.7|9111.8|9110.3|600
1608512100000|2020-12-21 00:55:00|9112.4|9110.9|9113.4|9111.9|9115.7|9114.2|9110.8|9109.3|728
1608512400000|2020-12-21 01:00:00|9113.3|9111.8|9113.8|9112.3|9114.5|9113|9113|9111.6|499
1608512700000|2020-12-21 01:05:00|9114.1|9112.6|9116.9|9115.4|9117|9115.5|9113.8|9112.3|404
1608513000000|2020-12-21 01:10:00|9117|9115.5|9118.9|9117.4|9119.6|9118.1|9116|9114.5|407
1608513300000|2020-12-21 01:15:00|9118.8|9117.3|9119.4|9117.9|9121|9119.5|9118.3|9116.8|377
1608513600000|2020-12-21 01:20:00|9119.3|9117.8|9119|9117.5|9120.2|9118.7|9118.5|9117|323
1608513900000|2020-12-21 01:25:00|9119.1|9117.6|9119.2|9117.7|9120|9118.5|9118.9|9117.4|289
1608514200000|2020-12-21 01:30:00|9119.3|9117.8|9119.8|9118.3|9120.5|9119|9118.3|9116.8|339
1608514500000|2020-12-21 01:35:00|9119.9|9118.4|9119.9|9118.4|9121.1|9119.6|9117.9|9116.4|400
1608514800000|2020-12-21 01:40:00|9120|9118.5|9124|9122.5|9124.6|9123.1|9117.8|9116.4|883
1608515100000|2020-12-21 01:45:00|9124.1|9122.6|9135.6|9134.1|9135.7|9134.2|9123.4|9121.9|967
1608515400000|2020-12-21 01:50:00|9135.5|9134|9127.5|9126|9135.5|9134|9127.3|9125.8|736
1608515700000|2020-12-21 01:55:00|9127.7|9126.2|9128.4|9126.9|9129.4|9127.9|9127.1|9125.6|737
1608516000000|2020-12-21 02:00:00|9128.3|9126.8|9129.6|9128.1|9130|9128.5|9126.8|9125.7|551
1608516300000|2020-12-21 02:05:00|9129.4|9127.9|9132.3|9130.8|9132.4|9130.9|9129|9127.5|430
1608516600000|2020-12-21 02:10:00|9132.4|9130.9|9133.8|9132.3|9134.7|9133.2|9131.7|9130.2|387
1608516900000|2020-12-21 02:15:00|9133.9|9132.4|9133.6|9132.1|9134.1|9132.6|9131.8|9130.3|498
1608517200000|2020-12-21 02:20:00|9133.3|9132.4|9135.5|9134|9139.1|9137.6|9133.3|9132|693
1608517500000|2020-12-21 02:25:00|9135.4|9133.9|9134.9|9133.4|9137.7|9136.2|9134.3|9132.8|678
1608517800000|2020-12-21 02:30:00|9134.8|9133.3|9135.5|9134|9136.8|9135.3|9133.2|9131.7|860
1608518100000|2020-12-21 02:35:00|9135.6|9134.1|9136.5|9135|9137.9|9136.4|9135.3|9133.8|698
1608518400000|2020-12-21 02:40:00|9136.4|9134.9|9126.3|9124.8|9136.5|9135|9126|9124.5|961
1608518700000|2020-12-21 02:45:00|9126.2|9124.7|9122.8|9121.3|9126.9|9125.4|9122.4|9120.9|664
1608519000000|2020-12-21 02:50:00|9122.6|9121.1|9126.6|9125.1|9126.7|9125.2|9121.9|9120.4|472
1608519300000|2020-12-21 02:55:00|9126.5|9125|9134.1|9132.6|9134.2|9132.7|9126.3|9124.8|743
1608519600000|2020-12-21 03:00:00|9134|9132.5|9134|9132.5|9134.9|9133.4|9131.5|9130|581
1608519900000|2020-12-21 03:05:00|9134.1|9132.6|9139.7|9138.2|9139.9|9138.4|9134|9132.5|521
1608520200000|2020-12-21 03:10:00|9139.8|9138.3|9139.6|9138.1|9140.3|9138.8|9138|9136.5|331
1608520500000|2020-12-21 03:15:00|9139.7|9138.2|9137.4|9135.9|9139.7|9138.2|9136.9|9135.4|297
1608520800000|2020-12-21 03:20:00|9137.5|9136|9138.6|9137.1|9139.5|9138|9136.5|9135|247
1608521100000|2020-12-21 03:25:00|9138.7|9137.2|9137.6|9136.1|9139.2|9137.7|9137|9135.5|335
1608521400000|2020-12-21 03:30:00|9137.4|9135.9|9132.8|9131.3|9137.4|9136|9132|9130.5|571
1608521700000|2020-12-21 03:35:00|9132.9|9131.4|9132|9130.5|9133.5|9132|9131.8|9130.3|240
1608522000000|2020-12-21 03:40:00|9132.1|9130.6|9127.3|9125.8|9132.1|9130.6|9127|9125.5|496
1608522300000|2020-12-21 03:45:00|9127.4|9125.9|9125.6|9124.1|9128.4|9126.9|9125.4|9123.9|286
1608522600000|2020-12-21 03:50:00|9125.7|9124.2|9124.4|9122.9|9126.6|9125.1|9124.4|9122.9|294
1608522900000|2020-12-21 03:55:00|9124.5|9123|9125.8|9124.3|9126|9124.5|9122.8|9121.3|278
1608523200000|2020-12-21 04:00:00|9125.7|9124.2|9129.8|9128.3|9129.9|9128.4|9125|9123.5|304
1608523500000|2020-12-21 04:05:00|9130|9128.5|9128.3|9126.8|9130.7|9129.4|9127.7|9126.6|274
1608523800000|2020-12-21 04:10:00|9128.5|9127|9124.1|9122.6|9128.6|9127.3|9123.8|9122.3|279
1608524100000|2020-12-21 04:15:00|9124.2|9122.7|9121.3|9119.8|9124.7|9123.2|9119.6|9118.5|279
1608524400000|2020-12-21 04:20:00|9121.1|9119.6|9122.8|9121.3|9122.8|9121.3|9119.1|9117.6|322
1608524700000|2020-12-21 04:25:00|9122.7|9121.2|9117.8|9116.3|9123|9121.5|9117.3|9115.8|399
1608525000000|2020-12-21 04:30:00|9118|9116.5|9121.3|9119.8|9121.4|9119.9|9117.8|9116.3|276
1608525300000|2020-12-21 04:35:00|9121.4|9119.9|9122.1|9120.6|9122.5|9121|9121.3|9119.8|249
1608525600000|2020-12-21 04:40:00|9122.2|9120.7|9122|9120.5|9123.2|9121.7|9121|9119.6|283
1608525900000|2020-12-21 04:45:00|9122.1|9120.6|9121.7|9120.2|9123.1|9121.6|9121.4|9119.9|289
1608526200000|2020-12-21 04:50:00|9121.8|9120.3|9123.3|9121.8|9123.8|9122.3|9121.6|9120.1|264
1608526500000|2020-12-21 04:55:00|9123.4|9121.9|9124.2|9122.7|9124.7|9123.2|9123.3|9121.8|230
1608526800000|2020-12-21 05:00:00|9124.1|9122.6|9124.7|9123.2|9128.3|9126.8|9123.5|9122|470
1608527100000|2020-12-21 05:05:00|9124.6|9123.1|9125|9123.5|9126.4|9125.1|9124.6|9123.1|253
1608527400000|2020-12-21 05:10:00|9125.1|9123.6|9120.6|9119.1|9125.9|9124.4|9120.6|9119.1|383
1608527700000|2020-12-21 05:15:00|9120.5|9119|9123.4|9121.9|9123.7|9122.2|9118.4|9117|519
1608528000000|2020-12-21 05:20:00|9123.3|9121.8|9126.6|9125.1|9126.8|9125.3|9123.1|9121.6|354
1608528300000|2020-12-21 05:25:00|9126.4|9124.9|9127.5|9126|9127.9|9126.4|9123.1|9121.6|464
1608528600000|2020-12-21 05:30:00|9127.4|9125.9|9125.9|9124.4|9128.5|9127|9125.7|9124.2|550
1608528900000|2020-12-21 05:35:00|9126|9124.5|9126.3|9124.8|9127.7|9126.2|9125.5|9124|407
1608529200000|2020-12-21 05:40:00|9126.2|9124.7|9126|9124.5|9127.4|9125.9|9124|9122.5|226
1608529500000|2020-12-21 05:45:00|9126.1|9124.6|9121.9|9120.4|9126.6|9125.1|9121.9|9120.4|273
1608529800000|2020-12-21 05:50:00|9122|9120.5|9122.6|9121.1|9124.1|9122.6|9122|9120.5|281
1608530100000|2020-12-21 05:55:00|9122.5|9121|9121.7|9120.2|9123.6|9122.1|9121.6|9120.1|343
1608530400000|2020-12-21 06:00:00|9121.6|9120.1|9122.5|9121|9122.5|9121|9119.1|9117.6|375
1608530700000|2020-12-21 06:05:00|9122.4|9120.9|9126.2|9124.7|9126.2|9124.7|9122.4|9120.9|385
1608531000000|2020-12-21 06:10:00|9126.1|9124.6|9127.6|9126.1|9127.6|9126.3|9124.7|9123.3|348
1608531300000|2020-12-21 06:15:00|9127.5|9126|9128.8|9127.3|9130|9128.5|9127.3|9126|336
1608531600000|2020-12-21 06:20:00|9128.9|9127.4|9131.8|9130.3|9131.8|9130.3|9128.6|9127.1|281
1608531900000|2020-12-21 06:25:00|9132.1|9130.6|9129.7|9128.2|9132.8|9131.3|9129.2|9127.7|383
1608532200000|2020-12-21 06:30:00|9129.6|9128.1|9125.6|9124.1|9131.2|9129.7|9125.5|9124|415
1608532500000|2020-12-21 06:35:00|9125.7|9124.2|9124|9122.5|9125.7|9124.2|9121.3|9119.8|361
1608532800000|2020-12-21 06:40:00|9124.1|9122.6|9126.5|9125|9128|9126.5|9122.2|9120.7|448
1608533100000|2020-12-21 06:45:00|9126.6|9125.1|9128.2|9126.7|9128.6|9127.1|9126.2|9124.7|531
1608533400000|2020-12-21 06:50:00|9128.1|9126.6|9127.4|9125.9|9128.2|9126.7|9126|9124.5|399
1608533700000|2020-12-21 06:55:00|9127.3|9125.8|9129.9|9128.4|9130.3|9129.1|9126.7|9125.2|466
1608534000000|2020-12-21 07:00:00|9130|9128.5|9135.1|9133.6|9137.8|9136.3|9129.2|9127.7|623
1608534300000|2020-12-21 07:05:00|9135|9133.5|9139.3|9137.8|9139.4|9137.9|9132.8|9131.3|486
1608534600000|2020-12-21 07:10:00|9139.5|9138|9135.8|9134.3|9139.6|9138.1|9134.4|9132.9|420
1608534900000|2020-12-21 07:15:00|9135.7|9134.2|9143.9|9142.4|9144.2|9142.7|9134.8|9133.3|631
1608535200000|2020-12-21 07:20:00|9143.8|9142.3|9146.5|9145|9147.8|9146.3|9139.6|9138.1|792
1608535500000|2020-12-21 07:25:00|9146.6|9145.1|9152.8|9151.3|9157|9155.5|9145.9|9144.4|730
1608535800000|2020-12-21 07:30:00|9152.5|9151|9157|9156.1|9162.9|9161.4|9151.6|9150.1|842
1608536100000|2020-12-21 07:35:00|9157.1|9156.2|9163.2|9161.7|9164.2|9162.9|9156.2|9154.8|988
1608536400000|2020-12-21 07:40:00|9163.1|9161.6|9168.5|9167|9171.5|9169.7|9161.2|9159.8|903
1608536700000|2020-12-21 07:45:00|9168.4|9166.9|9169.6|9168.1|9170.1|9168.6|9163.2|9161.7|799
1608537000000|2020-12-21 07:50:00|9169.7|9168.2|9170.9|9169.4|9174.2|9172.8|9169.6|9168.1|736
1608537300000|2020-12-21 07:55:00|9170.8|9169.3|9166.5|9165|9173.8|9172.4|9164.8|9163.9|1019
1608537600000|2020-12-21 08:00:00|9166.6|9165.1|9173.3|9171.8|9174.6|9173.6|9166.5|9165|1324
1608537900000|2020-12-21 08:05:00|9173.2|9172.3|9168.3|9166.8|9173.7|9172.3|9167.2|9166.1|1005
1608538200000|2020-12-21 08:10:00|9168.2|9167.3|9174.9|9173.4|9174.9|9173.5|9167.3|9166.1|991
1608538500000|2020-12-21 08:15:00|9174.8|9173.3|9185.7|9184.2|9185.7|9184.4|9174.2|9173|948
1608538800000|2020-12-21 08:20:00|9185.9|9184.4|9188.8|9187.9|9190.9|9189.6|9185.2|9183.7|942
1608539100000|2020-12-21 08:25:00|9188.9|9187.4|9191.8|9190.9|9193.2|9192|9186.2|9184.7|898
1608539400000|2020-12-21 08:30:00|9191.6|9190.1|9198.3|9196.8|9199.7|9198.7|9186.4|9185.1|1095
1608539700000|2020-12-21 08:35:00|9198.4|9196.9|9189.7|9188.2|9204.7|9203.2|9188.5|9187|1128
1608540000000|2020-12-21 08:40:00|9189.8|9188.3|9203|9201.5|9204.1|9203|9189.7|9188.3|1042
1608540300000|2020-12-21 08:45:00|9203.1|9201.6|9206.5|9205.6|9209.1|9207.9|9202.6|9201.3|968
1608540600000|2020-12-21 08:50:00|9206.6|9205.7|9207.6|9206.7|9208.8|9207.6|9204|9202.6|942
1608540900000|2020-12-21 08:55:00|9207.8|9206.9|9208.3|9206.8|9209|9208|9206.5|9205.6|705
1608541200000|2020-12-21 09:00:00|9207.7|9207|9203.1|9201.6|9211.3|9210.1|9202.7|9201.4|809
1608541500000|2020-12-21 09:05:00|9203|9201.5|9201.1|9199.6|9204.7|9202.9|9198.8|9197.7|830
1608541800000|2020-12-21 09:10:00|9201|9199.5|9206.8|9205.3|9208.7|9207.2|9198.6|9197.4|973
1608542100000|2020-12-21 09:15:00|9206.9|9205.4|9210.7|9209.8|9212.2|9211.1|9205.7|9204.4|807
1608542400000|2020-12-21 09:20:00|9210.5|9209.6|9209.4|9207.9|9210.5|9209.6|9206.3|9205.4|755
1608542700000|2020-12-21 09:25:00|9209.3|9207.8|9206.5|9205.6|9210.2|9209.1|9205.9|9205|536
1608543000000|2020-12-21 09:30:00|9206.9|9206|9205.8|9204.9|9210|9209.1|9205.6|9204.7|608
1608543300000|2020-12-21 09:35:00|9205.7|9204.8|9211|9210.1|9215.6|9214.5|9205.7|9204.8|1000
1608543600000|2020-12-21 09:40:00|9211.3|9209.8|9208.5|9207|9212.8|9211.9|9206|9205.1|1014
1608543900000|2020-12-21 09:45:00|9208.6|9207.1|9209.3|9207.8|9216.4|9215.2|9206.7|9205.6|1185
1608544200000|2020-12-21 09:50:00|9209.4|9207.9|9212.8|9211.9|9213.6|9212.2|9206.9|9205.6|1020
1608544500000|2020-12-21 09:55:00|9212.7|9211.8|9210.8|9209.3|9212.9|9211.8|9207.4|9205.9|1002
1608544800000|2020-12-21 10:00:00|9210.7|9209.2|9210.2|9208.7|9218.2|9216.7|9207|9206.1|1045
1608545100000|2020-12-21 10:05:00|9209.8|9208.9|9200.3|9198.8|9210.6|9209.5|9198.6|9197.5|1117
1608545400000|2020-12-21 10:10:00|9200|9199.1|9191.5|9190|9202.6|9201.4|9185.2|9183.9|1234
1608545700000|2020-12-21 10:15:00|9191.7|9190.2|9201|9200.1|9202.5|9201.2|9189.6|9188.4|1167
1608546000000|2020-12-21 10:20:00|9200.9|9200|9192.6|9191.1|9201.8|9200.8|9191.8|9190.3|1299
1608546300000|2020-12-21 10:25:00|9192.7|9191.2|9190.4|9189.5|9198.7|9197.2|9189.9|9188.4|1215
1608546600000|2020-12-21 10:30:00|9190.3|9189.4|9196.8|9195.3|9197.9|9196.4|9185.9|9184.4|1061
1608546900000|2020-12-21 10:35:00|9196.9|9195.4|9194.4|9192.9|9198.2|9196.7|9191.9|9190.6|965
1608547200000|2020-12-21 10:40:00|9194.5|9193|9191.2|9189.7|9196.4|9194.9|9189|9187.9|1073
1608547500000|2020-12-21 10:45:00|9191.1|9189.6|9187.1|9186.2|9192|9190.5|9184.7|9183.2|1044
1608547800000|2020-12-21 10:50:00|9187.3|9185.8|9182.1|9180.6|9191.6|9190.4|9181|9180.1|983
1608548100000|2020-12-21 10:55:00|9182.2|9180.7|9179.1|9177.6|9183.3|9182|9175.8|9174.3|1008
1608548400000|2020-12-21 11:00:00|9179|9177.5|9185|9183.5|9192.9|9191.4|9178.5|9177|1221
1608548700000|2020-12-21 11:05:00|9185.1|9183.6|9184|9182.5|9185.2|9183.7|9180.8|9179.3|881
1608549000000|2020-12-21 11:10:00|9183.9|9182.4|9185|9183.5|9187.8|9186.3|9183|9181.6|902
1608549300000|2020-12-21 11:15:00|9185.1|9183.6|9182.9|9181.4|9189.9|9188.8|9181.2|9179.9|725
1608549600000|2020-12-21 11:20:00|9183.1|9181.6|9183.7|9182.2|9186.2|9184.7|9182.3|9180.8|703
1608549900000|2020-12-21 11:25:00|9183.8|9182.3|9194.2|9192.7|9194.2|9192.8|9183.6|9182.2|822
1608550200000|2020-12-21 11:30:00|9194.1|9192.6|9178.7|9177.2|9194.3|9192.8|9178.4|9176.9|803
1608550500000|2020-12-21 11:35:00|9178.6|9177.1|9177.6|9176.1|9178.8|9177.3|9172.8|9171.3|1191
1608550800000|2020-12-21 11:40:00|9177.7|9176.2|9169.6|9168.1|9178|9176.9|9168.2|9167.1|1170
1608551100000|2020-12-21 11:45:00|9169.5|9168|9181|9179.5|9182.4|9180.9|9168.8|9167.3|887
1608551400000|2020-12-21 11:50:00|9180.9|9179.4|9169|9167.5|9180.9|9179.4|9168.4|9167.3|864
1608551700000|2020-12-21 11:55:00|9169.1|9167.6|9163.5|9162|9171.3|9169.8|9163.4|9161.9|779
1608552000000|2020-12-21 12:00:00|9163.6|9162.1|9167.2|9165.7|9170.3|9168.8|9160.9|9159.4|983
1608552300000|2020-12-21 12:05:00|9167.1|9165.6|9177.2|9175.7|9178|9176.7|9166.7|9165.6|826
1608552600000|2020-12-21 12:10:00|9176.3|9174.8|9169.3|9167.8|9176.4|9174.9|9167.8|9166.3|793
1608552900000|2020-12-21 12:15:00|9169.2|9167.7|9164.2|9163.3|9170.6|9169.4|9161.2|9159.9|792
1608553200000|2020-12-21 12:20:00|9164.1|9163.2|9162.6|9161.1|9165.8|9164.4|9161.4|9160.2|674
1608553500000|2020-12-21 12:25:00|9162.5|9161|9164.2|9162.7|9170.3|9169.2|9161.6|9160.3|720
1608553800000|2020-12-21 12:30:00|9164.3|9162.8|9166.7|9165.8|9169.5|9168|9161.7|9160.5|843
1608554100000|2020-12-21 12:35:00|9166.8|9165.9|9168.5|9167.6|9169.7|9168.8|9164.5|9163|698
1608554400000|2020-12-21 12:40:00|9168.6|9167.7|9163.9|9162.4|9170|9168.9|9163.5|9162.2|697
1608554700000|2020-12-21 12:45:00|9164.2|9162.7|9169.7|9168.2|9170.4|9168.9|9163.6|9162.2|681
1608555000000|2020-12-21 12:50:00|9169.4|9168.5|9167.4|9165.9|9172.5|9171.4|9167.4|9165.9|848
1608555300000|2020-12-21 12:55:00|9167.3|9165.8|9158.9|9157.4|9167.3|9166.1|9157.1|9156|908
1608555600000|2020-12-21 13:00:00|9159.2|9157.7|9158.3|9156.8|9161.8|9160.3|9156.8|9155.8|981
1608555900000|2020-12-21 13:05:00|9158.5|9157|9155|9154.1|9160|9158.9|9153.6|9152.4|900
1608556200000|2020-12-21 13:10:00|9155.1|9154.2|9161.3|9159.8|9163|9161.5|9154|9152.5|872
1608556500000|2020-12-21 13:15:00|9161.5|9160|9166.1|9164.6|9167.6|9166.4|9160.4|9158.9|893
1608556800000|2020-12-21 13:20:00|9166|9164.5|9165.2|9163.7|9168.3|9167|9164.3|9162.9|780
1608557100000|2020-12-21 13:25:00|9164.8|9163.9|9168.7|9167.2|9170.8|9169.9|9162.9|9161.6|874
1608557400000|2020-12-21 13:30:00|9168.3|9167.4|9160.5|9159|9168.8|9167.7|9154.1|9151.5|1137
1608557700000|2020-12-21 13:35:00|9160.4|9158.9|9159.7|9158.2|9160.9|9159.4|9155.1|9153.6|895
1608558000000|2020-12-21 13:40:00|9159.5|9158|9163.5|9162|9166.8|9165.3|9159.5|9158|811
1608558300000|2020-12-21 13:45:00|9163.4|9161.9|9170.4|9169.5|9171.3|9170.1|9163.3|9161.8|821
1608558600000|2020-12-21 13:50:00|9170.5|9169.6|9160.8|9159.3|9174.5|9173|9159.9|9158.4|1062
1608558900000|2020-12-21 13:55:00|9160.5|9159.6|9156.1|9154.6|9161.1|9159.9|9154.2|9152.7|1076
1608559200000|2020-12-21 14:00:00|9156.4|9154.9|9161.6|9160.1|9161.8|9160.5|9155|9153.7|711
1608559500000|2020-12-21 14:05:00|9161.8|9160.3|9160.5|9159|9164.1|9162.6|9157.2|9156|685
1608559800000|2020-12-21 14:10:00|9160.6|9159.1|9166|9165.1|9167.1|9165.8|9160.6|9159.1|718
1608560100000|2020-12-21 14:15:00|9165.9|9165|9167.5|9166|9170.6|9169.5|9164.5|9163.3|794
1608560400000|2020-12-21 14:20:00|9167.6|9166.1|9169.4|9167.9|9170.2|9168.9|9167.2|9165.9|648
1608560700000|2020-12-21 14:25:00|9169.6|9168.1|9167.9|9166.4|9172.4|9171.1|9167.9|9166.4|751
1608561000000|2020-12-21 14:30:00|9168|9166.5|9168.1|9166.6|9170.5|9169.4|9165|9164.1|687
1608561300000|2020-12-21 14:35:00|9168|9166.5|9172.4|9170.9|9173|9171.5|9165.3|9164.1|565
1608561600000|2020-12-21 14:40:00|9172.5|9171|9178.9|9177.4|9179.5|9178|9171.1|9169.8|630
1608561900000|2020-12-21 14:45:00|9179.2|9177.7|9176.3|9174.8|9183.3|9182.2|9175.9|9174.8|799
1608562200000|2020-12-21 14:50:00|9176.2|9175.3|9181.1|9180.2|9183.2|9181.9|9174.9|9173.7|974
1608562500000|2020-12-21 14:55:00|9181.2|9180.3|9180.6|9179.1|9182|9180.9|9173.4|9171.9|848
1608562800000|2020-12-21 15:00:00|9180.7|9179.2|9176.2|9174.7|9183.1|9181.7|9171.6|9170.6|1032
1608563100000|2020-12-21 15:05:00|9176.3|9174.8|9181.3|9179.8|9184|9182.7|9175.4|9173.9|975
1608563400000|2020-12-21 15:10:00|9181.4|9179.9|9180.1|9178.6|9181.7|9180.2|9175.4|9174.2|830
1608563700000|2020-12-21 15:15:00|9180.2|9178.7|9180.7|9179.2|9185.5|9184|9178.6|9177.2|877
1608564000000|2020-12-21 15:20:00|9180.8|9179.3|9184|9182.5|9184.3|9182.8|9177|9175.8|779
1608564300000|2020-12-21 15:25:00|9184.2|9182.7|9183.9|9182.4|9185.3|9184.2|9181.4|9179.9|734
1608564600000|2020-12-21 15:30:00|9183.8|9182.3|9184.4|9182.9|9187|9185.5|9178.5|9177|826
1608564900000|2020-12-21 15:35:00|9184.5|9183|9186.8|9185.9|9188.1|9186.9|9183.9|9182.6|936
1608565200000|2020-12-21 15:40:00|9186.7|9185.8|9181.8|9180.9|9188.2|9187.1|9179.7|9178.2|764
1608565500000|2020-12-21 15:45:00|9182.2|9180.7|9176.2|9174.7|9188|9186.8|9173|9171.5|913
1608565800000|2020-12-21 15:50:00|9176.1|9174.6|9178.1|9177.2|9179.1|9178|9173.7|9172.8|857
1608566100000|2020-12-21 15:55:00|9178.2|9177.3|9173.3|9171.8|9178.6|9177.4|9167.3|9166.4|1087
1608566400000|2020-12-21 16:00:00|9173.2|9171.7|9172.2|9171.3|9174.2|9172.7|9168.9|9167.7|1091
1608566700000|2020-12-21 16:05:00|9172.3|9171.4|9169.5|9168.6|9174.7|9173.6|9168.4|9167.3|743
1608567000000|2020-12-21 16:10:00|9169.4|9168.5|9170.9|9169.4|9173.3|9172.2|9167.8|9166.6|598
1608567300000|2020-12-21 16:15:00|9171|9169.5|9172.7|9171.8|9173.5|9172|9168.9|9167.6|691
1608567600000|2020-12-21 16:20:00|9173.1|9171.6|9168.1|9167.2|9174|9172.3|9168.1|9166.9|741
1608567900000|2020-12-21 16:25:00|9168|9167.1|9163.7|9162.2|9168.2|9167.1|9160.8|9159.3|775
1608568200000|2020-12-21 16:30:00|9163.6|9162.1|9159.2|9158.3|9164|9162.5|9156.6|9154.3|868
1608568500000|2020-12-21 16:35:00|9158.9|9158|9158.1|9156.6|9159.2|9158|9155|9153.9|611
1608568800000|2020-12-21 16:40:00|9157.4|9156.5|9153.3|9152.4|9158.4|9157.1|9149.1|9147.8|672
1608569100000|2020-12-21 16:45:00|9153.6|9152.1|9159.5|9158.6|9159.6|9158.6|9153.3|9152|688
1608569400000|2020-12-21 16:50:00|9160|9159.1|9164.2|9163.3|9165.9|9164.4|9159.9|9158.8|731
1608569700000|2020-12-21 16:55:00|9164.1|9163.2|9160.6|9159.7|9165.2|9164.1|9160.6|9159.7|650
1608570000000|2020-12-21 17:00:00|9160.7|9159.8|9161.9|9160.4|9161.9|9160.4|9157.1|9155.9|557
1608570300000|2020-12-21 17:05:00|9162|9160.5|9154.9|9153.4|9167|9165|9153.7|9151.5|600
1608570600000|2020-12-21 17:10:00|9155|9153.5|9160.5|9159.6|9162.1|9161.1|9153|9151.8|546
1608570900000|2020-12-21 17:15:00|9159.9|9159|9161.9|9160.4|9161.9|9160.6|9157.6|9156.1|595
1608571200000|2020-12-21 17:20:00|9162.1|9160.6|9166.3|9164.8|9167.6|9166.1|9159.7|9158.2|744
1608571500000|2020-12-21 17:25:00|9166.1|9165.2|9167|9166.1|9169.4|9167.5|9164.2|9163|575
1608571800000|2020-12-21 17:30:00|9166.7|9165.8|9171.4|9169.9|9171.9|9170.7|9166.6|9165.6|516
1608572100000|2020-12-21 17:35:00|9171.5|9170|9171.4|9169.9|9172.1|9171|9167.4|9166.5|543
1608572400000|2020-12-21 17:40:00|9171.3|9169.8|9171.3|9169.8|9173.1|9172.2|9169.8|9168.5|435
1608572700000|2020-12-21 17:45:00|9171.2|9169.7|9173.6|9172.1|9174.7|9173.4|9170.5|9169.1|633
1608573000000|2020-12-21 17:50:00|9173.5|9172|9165.6|9164.1|9174.7|9173.2|9163.1|9162.1|713
1608573300000|2020-12-21 17:55:00|9165.7|9164.2|9161.6|9160.1|9166.1|9164.8|9156.1|9154.7|866
1608573600000|2020-12-21 18:00:00|9161.8|9160.3|9157|9155.5|9162.3|9160.8|9156.3|9154.8|643
1608573900000|2020-12-21 18:05:00|9156.9|9155.4|9158.4|9157.5|9159.1|9158|9153.6|9152.6|538
1608574200000|2020-12-21 18:10:00|9158.3|9156.8|9153.5|9152|9158.7|9157.5|9153.1|9151.9|575
1608574500000|2020-12-21 18:15:00|9153.6|9152.1|9158.3|9157.4|9158.4|9157.5|9152.6|9151.4|487
1608574800000|2020-12-21 18:20:00|9158.4|9157.5|9159|9157.5|9159.4|9158.3|9155.5|9154.1|385
1608575100000|2020-12-21 18:25:00|9158.7|9157.8|9155.8|9154.9|9159.8|9158.3|9155.6|9154.5|529
1608575400000|2020-12-21 18:30:00|9156|9155.1|9153.2|9151.7|9157.4|9156.2|9151.5|9150.2|443
1608575700000|2020-12-21 18:35:00|9153.3|9151.8|9157.8|9156.3|9158.5|9157.1|9153.3|9151.8|560
1608576000000|2020-12-21 18:40:00|9157.1|9156.2|9160|9158.5|9160.2|9158.9|9156.4|9155.3|434
1608576300000|2020-12-21 18:45:00|9160.1|9158.6|9158.7|9157.2|9160.8|9159.7|9156.4|9155.2|456
1608576600000|2020-12-21 18:50:00|9158.6|9157.1|9158.5|9157.6|9161.8|9160.6|9158.1|9157.1|385
1608576900000|2020-12-21 18:55:00|9158.6|9157.7|9158.4|9157.5|9160.5|9159.2|9157.8|9156.7|427
1608577200000|2020-12-21 19:00:00|9158.3|9157.4|9158.9|9158|9159.6|9158.3|9154.8|9153.7|437
1608577500000|2020-12-21 19:05:00|9159|9158.1|9107|9101.6|9159.2|9158.1|9100|9091.5|705
1608577800000|2020-12-21 19:10:00|9106.2|9102.3|9112.2|9110.7|9121.4|9118.7|9097.4|9091.3|1339
1608578100000|2020-12-21 19:15:00|9112.1|9110.6|9104.5|9103|9116.7|9115.2|9098|9095.8|940
1608578400000|2020-12-21 19:20:00|9103.8|9102.3|9079.8|9078.3|9104.6|9102.7|9078.8|9076.3|1246
1608578700000|2020-12-21 19:25:00|9079.9|9078.4|9087.3|9085.8|9088|9086|9079.6|9078.1|780
1608579000000|2020-12-21 19:30:00|9087.2|9085.7|9080|9078.5|9088.3|9086.5|9071.6|9068.4|813
1608579300000|2020-12-21 19:35:00|9079.9|9078.4|9085.9|9084.4|9086.3|9084.9|9076.2|9074.7|648
1608579600000|2020-12-21 19:40:00|9086.1|9084.6|9095.7|9094.2|9103.1|9101.2|9085|9083.5|1134
1608579900000|2020-12-21 19:45:00|9095.6|9094.1|9083.7|9082.2|9095.7|9094.2|9083.5|9081.7|672
1608580200000|2020-12-21 19:50:00|9083.6|9082.1|9089.5|9088|9090.2|9088.7|9081.4|9079.9|628
1608580500000|2020-12-21 19:55:00|9089.6|9088.1|9101|9099.5|9102.4|9100.9|9089.6|9088.1|810
1608580800000|2020-12-21 20:00:00|9100.9|9099.4|9091.7|9090.2|9102.6|9101.1|9088.6|9087.1|683
1608581100000|2020-12-21 20:05:00|9091.5|9090|9102|9100.5|9102|9100.5|9091.5|9090|586
1608581400000|2020-12-21 20:10:00|9101.8|9100.3|9099.8|9098.3|9105|9103.1|9097.7|9096.2|597
1608581700000|2020-12-21 20:15:00|9099.7|9098.2|9093.5|9092|9101.9|9100.4|9092.3|9090.7|482
1608582000000|2020-12-21 20:20:00|9093.7|9092.2|9087.8|9086.3|9095|9093.3|9086.7|9085.2|492
1608582300000|2020-12-21 20:25:00|9087.7|9086.2|9091.2|9089.7|9091.7|9089.9|9082.2|9080.7|630
1608582600000|2020-12-21 20:30:00|9091|9089.5|9092|9090.5|9095.4|9093.8|9090.1|9088.6|527
1608582900000|2020-12-21 20:35:00|9091.9|9090.4|9090.9|9089.4|9095.6|9094.1|9090.8|9089.3|589
1608583200000|2020-12-21 20:40:00|9090.8|9089.3|9088.9|9087.4|9092.8|9091.3|9088.4|9086.8|506
1608583500000|2020-12-21 20:45:00|9088.7|9087.2|9094.7|9093.2|9096|9094.5|9088.2|9086.7|445
1608583800000|2020-12-21 20:50:00|9094.9|9093.4|9093.2|9091.7|9096.4|9094.9|9092.9|9091.6|446
1608584100000|2020-12-21 20:55:00|9093.3|9091.8|9093|9091.5|9095.6|9094.1|9091.2|9089.7|490
1608584400000|2020-12-21 21:00:00|9092.6|9091.1|9097.4|9095.9|9098.1|9096|9092.4|9090.1|641
1608584700000|2020-12-21 21:05:00|9097.6|9096.1|9101.9|9100.4|9101.9|9100.4|9096.3|9094.8|641
1608585000000|2020-12-21 21:10:00|9101.8|9100.3|9101.9|9100.4|9106.5|9105|9101.3|9099.5|444
1608585300000|2020-12-21 21:15:00|9102.1|9100.6|9104.2|9102.7|9105.4|9103.9|9101.7|9100.2|348
1608585600000|2020-12-21 21:20:00|9104.3|9102.8|9101.6|9100.1|9106|9104.1|9101.3|9099.1|227
1608585900000|2020-12-21 21:25:00|9101.7|9100.2|9102.1|9100.6|9103.5|9101|9100.9|9098.8|272
1608586200000|2020-12-21 21:30:00|9102|9100.5|9100.9|9099.4|9102|9100.5|9099.7|9097.9|270
1608586500000|2020-12-21 21:35:00|9101|9099.5|9096.4|9094.9|9102.4|9100.5|9094.6|9092.4|469
1608586800000|2020-12-21 21:40:00|9095.4|9093.9|9089.7|9088.2|9095.8|9093.9|9088.8|9086.7|430
1608587100000|2020-12-21 21:45:00|9089.8|9088.3|9089.5|9088|9091|9088.7|9088.3|9086.8|310
1608587400000|2020-12-21 21:50:00|9089.7|9088.2|9092.4|9088.5|9093.5|9089.5|9089.7|9087.1|644
1608587700000|2020-12-21 21:55:00|9093.2|9088.1|9101.8|9089.8|9101.8|9089.9|9090|9084.6|907
1608588000000|2020-12-21 22:00:00|9099.7|9087.7|9098.5|9086.5|9102.2|9090.2|9098.4|9086.4|69
1608588300000|2020-12-21 22:05:00|9095.9|9083.9|9096.8|9084.8|9101.7|9089.7|9089.2|9077.2|277
1608588600000|2020-12-21 22:10:00|9097.2|9085.2|9094.3|9085.8|9098.3|9086.9|9092.6|9082.9|204
1608588900000|2020-12-21 22:15:00|9094.6|9085.7|9096.2|9085.8|9098.9|9088.2|9092.7|9084.1|180
1608589200000|2020-12-21 22:20:00|9096|9086|9094.5|9088.2|9098.2|9089.1|9094.2|9084|247
1608589500000|2020-12-21 22:25:00|9094.6|9087.8|9096.5|9086.6|9098.1|9089.4|9092.7|9080.7|326
1608589800000|2020-12-21 22:30:00|9097.3|9085.9|9100.7|9088.7|9106.4|9094.4|9095.1|9083.7|576
1608590100000|2020-12-21 22:35:00|9100.5|9088.5|9101.9|9090.4|9102.7|9091.1|9100|9088|426
1608590400000|2020-12-21 22:40:00|9102.2|9090.2|9103.8|9091.8|9108.4|9096.4|9100.7|9089.4|368
1608590700000|2020-12-21 22:45:00|9103.7|9091.7|9104.8|9092.8|9105.4|9094|9100.1|9088.1|331
1608591000000|2020-12-21 22:50:00|9105|9093|9105.1|9093.1|9105.6|9094.7|9103.4|9091.4|322
1608591300000|2020-12-21 22:55:00|9104.9|9092.9|9104.4|9092.4|9106.3|9095.7|9104|9092|238
1608591600000|2020-12-21 23:00:00|9105|9093|9100.9|9097.5|9108.5|9099.4|9100.5|9093|889
1608591900000|2020-12-21 23:05:00|9101|9097.6|9098.6|9094.7|9101.3|9098|9097.7|9094.4|551
1608592200000|2020-12-21 23:10:00|9098.2|9095.2|9094.6|9092.1|9099.3|9096.6|9094.3|9091.9|585
1608592500000|2020-12-21 23:15:00|9094.5|9092|9096.6|9094.4|9097|9095|9093.5|9091.2|560
1608592800000|2020-12-21 23:20:00|9096.3|9094.3|9098.8|9097.3|9100.4|9098.4|9095.7|9093.8|421
1608593100000|2020-12-21 23:25:00|9098.9|9097.4|9098.3|9096.8|9099.9|9098.1|9097|9095.4|422
1608593400000|2020-12-21 23:30:00|9098.1|9096.6|9098.5|9097|9099.2|9097.4|9096.4|9094.5|267
1608593700000|2020-12-21 23:35:00|9098.9|9096.6|9099.2|9097.7|9099.8|9098.3|9097.6|9095.7|264
1608594000000|2020-12-21 23:40:00|9099.1|9097.6|9098.2|9096.7|9100.4|9098.9|9097|9095.5|312
1608594300000|2020-12-21 23:45:00|9098.1|9096.6|9098.8|9097.3|9098.9|9097.4|9096.3|9094.8|296
1608594600000|2020-12-21 23:50:00|9099|9097.5|9098.9|9097.4|9099.8|9098.3|9098.3|9096.8|198
1608594900000|2020-12-21 23:55:00|9098.8|9097.3|9099.1|9097.6|9099.2|9097.7|9097.4|9095.9|247
1608595200000|2020-12-22 00:00:00|9099|9097.5|9099|9097.5|9100.8|9099.3|9098.3|9096.8|363
1608595500000|2020-12-22 00:05:00|9099.1|9097.6|9102.4|9100.9|9102.5|9101|9099|9097.5|325
1608595800000|2020-12-22 00:10:00|9102.5|9101|9100.1|9098.6|9103.6|9102.1|9098|9096.5|337
1608596100000|2020-12-22 00:15:00|9100.2|9098.7|9102.9|9101.4|9103.5|9102|9100.1|9098.3|294
1608596400000|2020-12-22 00:20:00|9103|9101.5|9102|9100.5|9104.3|9102.8|9100.8|9099.3|270
1608596700000|2020-12-22 00:25:00|9101.7|9100.2|9106|9104.5|9106.2|9104.7|9101.7|9100.2|337
1608597000000|2020-12-22 00:30:00|9105.8|9104.3|9106.2|9104.7|9106.3|9104.8|9104.1|9102.6|304
1608597300000|2020-12-22 00:35:00|9106.1|9104.6|9108.3|9106.8|9108.5|9107|9105|9103.5|302
1608597600000|2020-12-22 00:40:00|9108.4|9106.9|9111.4|9109.9|9111.7|9110.3|9107.5|9106|322
1608597900000|2020-12-22 00:45:00|9111.3|9109.8|9113.9|9112.4|9118.7|9116.5|9110.2|9108.7|608
1608598200000|2020-12-22 00:50:00|9114|9112.5|9116.2|9114.7|9117.3|9115.8|9112.7|9111.2|506
1608598500000|2020-12-22 00:55:00|9115.8|9114.3|9113.3|9111.8|9117.2|9115.7|9112.5|9110.7|581
1608598800000|2020-12-22 01:00:00|9113.2|9111.7|9115.2|9113.7|9115.5|9114|9110.1|9108.6|454
1608599100000|2020-12-22 01:05:00|9115.3|9113.8|9114.7|9113.2|9115.8|9114.3|9112.2|9110.5|536
1608599400000|2020-12-22 01:10:00|9114.8|9113.3|9115.6|9114.1|9115.6|9114.1|9113.4|9111.9|533
1608599700000|2020-12-22 01:15:00|9115.5|9114|9113.8|9112.3|9117.9|9116.4|9113.7|9112.2|421
1608600000000|2020-12-22 01:20:00|9113.9|9112.4|9113.5|9112|9115.8|9114.3|9113.3|9111.6|377
1608600300000|2020-12-22 01:25:00|9113.6|9112.1|9113.8|9112.3|9115.2|9113.7|9113.3|9111.8|327
1608600600000|2020-12-22 01:30:00|9113.6|9112.1|9114.9|9113.4|9115.4|9113.9|9113|9111.5|320
1608600900000|2020-12-22 01:35:00|9114.8|9113.3|9118.2|9116.7|9118.4|9116.9|9114.3|9112.8|411
1608601200000|2020-12-22 01:40:00|9118.1|9116.6|9119.7|9118.2|9121.9|9120|9117.7|9116.2|460
1608601500000|2020-12-22 01:45:00|9119.5|9118|9121.7|9120.2|9123.7|9122.2|9119.1|9117.6|511
1608601800000|2020-12-22 01:50:00|9121.6|9120.1|9123.8|9122.3|9124.1|9122.6|9120.5|9119|488
1608602100000|2020-12-22 01:55:00|9123.9|9122.4|9122|9120.5|9124.5|9123|9121.4|9119.9|591
1608602400000|2020-12-22 02:00:00|9121.9|9120.4|9116.7|9115.2|9121.9|9120.4|9116|9114.5|549
1608602700000|2020-12-22 02:05:00|9116.6|9115.1|9116.5|9115|9119|9117.5|9115.8|9114.8|602
1608603000000|2020-12-22 02:10:00|9116.6|9115.1|9120|9118.5|9122.5|9120.9|9116.3|9114.8|607
1608603300000|2020-12-22 02:15:00|9120.1|9118.6|9118.9|9117.4|9122.3|9120.8|9118.4|9116.9|559
1608603600000|2020-12-22 02:20:00|9119|9117.5|9115.9|9114.4|9119.7|9118.2|9115.8|9114.3|646
1608603900000|2020-12-22 02:25:00|9116|9114.5|9117.5|9116|9118.2|9116.7|9115.5|9114|346
1608604200000|2020-12-22 02:30:00|9117.4|9115.9|9116.2|9114.7|9120.5|9119|9115.9|9114.4|489
1608604500000|2020-12-22 02:35:00|9116.1|9114.6|9116.8|9115.3|9118.3|9117|9114.2|9112.7|506
1608604800000|2020-12-22 02:40:00|9116.9|9115.4|9115.6|9114.1|9118.2|9116.7|9115.5|9114|335
1608605100000|2020-12-22 02:45:00|9115.8|9114.3|9114.3|9112.8|9115.9|9114.4|9113.3|9111.8|332
1608605400000|2020-12-22 02:50:00|9114.4|9112.9|9115.3|9113.8|9116|9114.5|9114.4|9112.9|248
1608605700000|2020-12-22 02:55:00|9115.1|9113.6|9115.2|9113.7|9115.7|9114.2|9113.8|9112.3|318
1608606000000|2020-12-22 03:00:00|9115.3|9113.8|9116.9|9115.4|9118.3|9116.8|9113.9|9112.4|415
1608606300000|2020-12-22 03:05:00|9117|9115.5|9114.8|9113.3|9117.4|9115.9|9114.8|9113.3|377
1608606600000|2020-12-22 03:10:00|9114.9|9113.4|9114.3|9112.8|9115.7|9114.2|9114.1|9112.6|331
1608606900000|2020-12-22 03:15:00|9114.4|9112.9|9114.4|9112.9|9116.7|9115.2|9114|9112.5|484
1608607200000|2020-12-22 03:20:00|9114.3|9112.8|9114.6|9113.1|9115.3|9113.8|9113.3|9111.8|510
1608607500000|2020-12-22 03:25:00|9114.7|9113.2|9115|9113.5|9115.6|9114.1|9113.8|9112.3|275
1608607800000|2020-12-22 03:30:00|9114.9|9113.4|9116.8|9115.3|9117.4|9115.9|9114.8|9113.3|330
1608608100000|2020-12-22 03:35:00|9116.9|9115.4|9118.1|9116.6|9119.6|9118.1|9116.9|9115.4|301
1608608400000|2020-12-22 03:40:00|9118.2|9116.7|9116.3|9114.8|9120.7|9119.2|9116.1|9114.6|377
1608608700000|2020-12-22 03:45:00|9116.2|9114.7|9119.1|9117.6|9119.2|9117.7|9115.3|9113.8|295
1608609000000|2020-12-22 03:50:00|9119|9117.5|9117.6|9116.1|9119.8|9118.3|9117.6|9116.1|234
1608609300000|2020-12-22 03:55:00|9117.7|9116.2|9120|9118.5|9120.1|9118.6|9117.6|9116.1|224
1608609600000|2020-12-22 04:00:00|9119.9|9118.4|9121|9119.5|9121|9119.5|9118.8|9117.3|351
1608609900000|2020-12-22 04:05:00|9120.9|9119.4|9122.1|9120.6|9122.2|9120.8|9120.8|9119.3|255
1608610200000|2020-12-22 04:10:00|9122|9120.5|9125.9|9124.4|9126.2|9124.7|9121.9|9120.4|288
1608610500000|2020-12-22 04:15:00|9126.1|9124.6|9127.6|9126.1|9128|9126.5|9125.8|9124.3|299
1608610800000|2020-12-22 04:20:00|9127.5|9126|9125.1|9123.6|9128|9126.5|9124.5|9123|394
1608611100000|2020-12-22 04:25:00|9125.2|9123.7|9125.5|9124|9126.4|9124.9|9124.4|9122.9|270
1608611400000|2020-12-22 04:30:00|9125.6|9124.1|9123.3|9121.8|9126.1|9124.6|9123|9121.5|325
1608611700000|2020-12-22 04:35:00|9123.4|9121.9|9123.5|9122|9126.4|9124.9|9123.2|9121.7|314
1608612000000|2020-12-22 04:40:00|9123.7|9122.2|9126.2|9124.7|9126.7|9125.2|9123.6|9122.1|268
1608612300000|2020-12-22 04:45:00|9126.3|9124.8|9132.9|9131.4|9133.2|9131.7|9126.3|9124.8|423
1608612600000|2020-12-22 04:50:00|9132.8|9131.3|9132.1|9130.6|9133.6|9132.1|9130.9|9129.4|293
1608612900000|2020-12-22 04:55:00|9132.2|9130.7|9130.4|9128.9|9132.6|9131.1|9129.7|9128.2|345
1608613200000|2020-12-22 05:00:00|9130.3|9128.8|9128.4|9126.9|9130.7|9129.2|9128|9126.5|360
1608613500000|2020-12-22 05:05:00|9128.5|9127|9124.8|9123.3|9130.1|9128.6|9124.7|9123.2|369
1608613800000|2020-12-22 05:10:00|9124.7|9123.2|9124.4|9122.9|9126.1|9124.6|9123.2|9121.7|465
1608614100000|2020-12-22 05:15:00|9124.3|9122.8|9124.9|9123.4|9126.1|9124.6|9123.1|9121.6|304
1608614400000|2020-12-22 05:20:00|9125|9123.5|9124.5|9123|9125.8|9124.3|9122.8|9121.3|247
1608614700000|2020-12-22 05:25:00|9124.6|9123.1|9123|9121.5|9125.1|9123.6|9122.1|9120.6|275
1608615000000|2020-12-22 05:30:00|9122.9|9121.4|9124.2|9122.7|9126.2|9124.7|9122.4|9120.9|306
1608615300000|2020-12-22 05:35:00|9124.1|9122.6|9123.9|9122.4|9125|9123.5|9123.1|9121.6|278
1608615600000|2020-12-22 05:40:00|9124|9122.5|9126.6|9125.1|9126.8|9125.3|9123.8|9122.3|309
1608615900000|2020-12-22 05:45:00|9126.8|9125.3|9127.2|9125.7|9129.6|9128.1|9126.7|9125.2|402
1608616200000|2020-12-22 05:50:00|9127.1|9125.6|9126|9124.5|9128.3|9126.8|9125.5|9124|287
1608616500000|2020-12-22 05:55:00|9125.9|9124.4|9126.7|9125.2|9126.9|9125.4|9124.7|9123.2|343
1608616800000|2020-12-22 06:00:00|9126.6|9125.1|9124.3|9122.8|9128.3|9126.8|9122.7|9121.2|464
1608617100000|2020-12-22 06:05:00|9124.2|9122.7|9123.9|9122.4|9125.3|9123.8|9122.6|9121.1|304
1608617400000|2020-12-22 06:10:00|9124|9122.5|9123.4|9121.9|9125|9123.5|9122.7|9121.2|396
1608617700000|2020-12-22 06:15:00|9123.5|9122|9117|9115.5|9123.6|9122.1|9116.1|9114.6|496
1608618000000|2020-12-22 06:20:00|9117.1|9115.6|9113.2|9111.7|9118.4|9116.9|9112.4|9110.9|606
1608618300000|2020-12-22 06:25:00|9113.1|9111.6|9115.2|9113.7|9116.9|9115.4|9112.4|9110.9|493
1608618600000|2020-12-22 06:30:00|9115.3|9113.8|9119.7|9118.2|9119.8|9118.3|9114.3|9112.8|366
1608618900000|2020-12-22 06:35:00|9119.8|9118.3|9117.7|9116.2|9119.8|9118.3|9117.2|9115.7|314
1608619200000|2020-12-22 06:40:00|9117.2|9115.7|9114|9112.5|9118|9116.5|9110.9|9109.4|409
1608619500000|2020-12-22 06:45:00|9114.1|9112.6|9121|9119.5|9121.9|9120.4|9114|9112.5|433
1608619800000|2020-12-22 06:50:00|9121.1|9119.6|9120.2|9118.7|9121.4|9119.9|9116.7|9115.2|437
1608620100000|2020-12-22 06:55:00|9120.3|9118.8|9128.1|9116.1|9128.7|9123.8|9119.2|9115.2|544
1608620400000|2020-12-22 07:00:00|9128.2|9116.2|9112.9|9112|9128.2|9118.5|9110.2|9107.2|974
1608620700000|2020-12-22 07:05:00|9112.8|9111.9|9114.2|9112.7|9118|9116.5|9110.5|9109|629
1608621000000|2020-12-22 07:10:00|9114.3|9112.8|9120|9118.5|9121.3|9119.8|9114.3|9112.8|628
1608621300000|2020-12-22 07:15:00|9120.3|9118.8|9120.1|9118.6|9120.8|9119.3|9115.2|9113.7|580
1608621600000|2020-12-22 07:20:00|9120|9118.5|9120|9119.1|9121.4|9119.9|9118|9116.5|424
1608621900000|2020-12-22 07:25:00|9120.3|9118.8|9117.6|9116.1|9121.3|9119.8|9114.8|9113.4|506
1608622200000|2020-12-22 07:30:00|9117.5|9116|9109.1|9107.6|9121.6|9120|9105|9103.5|809
1608622500000|2020-12-22 07:35:00|9109|9107.5|9104.8|9103.3|9110.5|9109.1|9103.5|9102.3|703
1608622800000|2020-12-22 07:40:00|9104.9|9103.4|9104.7|9103.2|9107.9|9106.4|9101.3|9099.9|524
1608623100000|2020-12-22 07:45:00|9104.6|9103.1|9096.4|9094.9|9106.3|9105|9092.7|9091.8|724
1608623400000|2020-12-22 07:50:00|9096.5|9095|9097|9096.1|9098.7|9096.9|9089|9087.6|683
1608623700000|2020-12-22 07:55:00|9097.1|9096.2|9094.9|9093.4|9098.9|9097.9|9093.3|9092.1|707
1608624000000|2020-12-22 08:00:00|9095.2|9093.7|9096.2|9095.3|9099|9097.8|9090.3|9089.2|982
1608624300000|2020-12-22 08:05:00|9095.9|9095|9101.9|9100.4|9102.9|9101.7|9092.6|9091.2|776
1608624600000|2020-12-22 08:10:00|9101.7|9100.8|9087.8|9086.3|9102.4|9101.1|9085.5|9084.4|831
1608624900000|2020-12-22 08:15:00|9087.7|9086.2|9091.2|9089.7|9094.9|9093.4|9085.7|9084.4|715
1608625200000|2020-12-22 08:20:00|9091.3|9089.8|9089.5|9088.6|9091.3|9089.8|9085.5|9084.3|795
1608625500000|2020-12-22 08:25:00|9089.3|9088.4|9089.4|9087.9|9097.7|9096.2|9088.1|9087|739
1608625800000|2020-12-22 08:30:00|9089.5|9088|9088.4|9086.9|9089.5|9088|9085.1|9084|770
1608626100000|2020-12-22 08:35:00|9088.3|9087.4|9089.9|9088.4|9092.4|9091.2|9088|9086.8|696
1608626400000|2020-12-22 08:40:00|9090.1|9088.6|9090.3|9088.8|9093.8|9092.5|9088.5|9087.2|756
1608626700000|2020-12-22 08:45:00|9090.2|9088.7|9090.4|9089.5|9091.4|9090.1|9085|9083.9|790
1608627000000|2020-12-22 08:50:00|9090.5|9089.6|9095|9093.5|9095.1|9093.6|9086.9|9085.7|680
1608627300000|2020-12-22 08:55:00|9095.3|9093.8|9099.6|9098.7|9101.8|9100.6|9093|9091.7|817
1608627600000|2020-12-22 09:00:00|9099.4|9098.5|9104.2|9102.7|9106.4|9104.9|9096.4|9095.3|783
1608627900000|2020-12-22 09:05:00|9104.1|9102.6|9100.1|9098.6|9111.4|9110.5|9099.4|9097.9|841
1608628200000|2020-12-22 09:10:00|9100.2|9098.7|9100.1|9098.6|9103|9101.5|9098.3|9097.2|687
1608628500000|2020-12-22 09:15:00|9099.9|9099|9097.7|9096.2|9100.7|9099.2|9093.4|9092.5|717
1608628800000|2020-12-22 09:20:00|9097.6|9096.1|9095.7|9094.8|9099|9097.7|9095.5|9094.3|742
1608629100000|2020-12-22 09:25:00|9095.9|9094.4|9091.7|9090.2|9095.9|9094.7|9091|9089.9|601
1608629400000|2020-12-22 09:30:00|9091.6|9090.1|9089.3|9087.8|9092.1|9090.8|9086|9085|678
1608629700000|2020-12-22 09:35:00|9089.2|9087.7|9087.1|9085.6|9091.6|9090.1|9085.2|9084.2|750
1608630000000|2020-12-22 09:40:00|9087|9086.1|9087|9085.5|9089.6|9088.3|9085.1|9084|690
1608630300000|2020-12-22 09:45:00|9087.1|9085.6|9086.1|9085.2|9089.1|9087.6|9084.7|9083.3|721
1608630600000|2020-12-22 09:50:00|9086.4|9084.9|9087.4|9086.5|9090.7|9089.5|9085.4|9084.2|702
1608630900000|2020-12-22 09:55:00|9087.5|9085.9|9103.4|9100.9|9105.7|9103|9086.6|9085.4|708
1608631200000|2020-12-22 10:00:00|9103.2|9100.8|9124.4|9122.9|9137.6|9136.1|9098.3|9096.8|1614
1608631500000|2020-12-22 10:05:00|9124.3|9122.8|9120.3|9118.8|9125.8|9124.3|9116.9|9115.4|965
1608631800000|2020-12-22 10:10:00|9120.4|9118.9|9116.1|9114.6|9124.3|9122.8|9115.7|9114.2|808
1608632100000|2020-12-22 10:15:00|9116.2|9114.7|9116.2|9114.7|9117.5|9116|9112.9|9111.4|617
1608632400000|2020-12-22 10:20:00|9116.1|9114.6|9129.1|9127.6|9135|9133|9116|9114.5|1001
1608632700000|2020-12-22 10:25:00|9128.9|9127.4|9134.9|9133.4|9135.3|9133.8|9128.2|9126.7|785
1608633000000|2020-12-22 10:30:00|9134.8|9133.3|9135.2|9133.7|9138|9136.5|9131.4|9130.1|707
1608633300000|2020-12-22 10:35:00|9135.1|9133.6|9128.8|9127.3|9135.1|9133.6|9127.4|9125.9|615
1608633600000|2020-12-22 10:40:00|9128.7|9127.2|9123.7|9122.2|9128.8|9127.3|9123.4|9121.9|514
1608633900000|2020-12-22 10:45:00|9123.3|9121.8|9112|9108.8|9128.2|9126.7|9100.6|9091.6|762
1608634200000|2020-12-22 10:50:00|9112.4|9109.2|9111.8|9110.3|9116|9114.1|9095.5|9091.9|1511
1608634500000|2020-12-22 10:55:00|9111.9|9110.4|9099.7|9098.2|9113.2|9111.7|9098|9096.5|783
1608634800000|2020-12-22 11:00:00|9100.2|9098.7|9101.3|9099.8|9102.8|9101.3|9097.6|9096.2|755
1608635100000|2020-12-22 11:05:00|9101.2|9099.7|9111|9109.5|9120.3|9118.8|9100.1|9099|910
1608635400000|2020-12-22 11:10:00|9111.1|9109.6|9115.8|9114.3|9116.2|9114.7|9110|9108.5|498
1608635700000|2020-12-22 11:15:00|9115.9|9114.4|9109.6|9108.1|9118.8|9117.3|9108.1|9106.6|702
1608636000000|2020-12-22 11:20:00|9109.7|9108.2|9108.6|9107.1|9113.8|9112.3|9108.6|9107.1|547
1608636300000|2020-12-22 11:25:00|9108.7|9107.2|9103.7|9102.2|9109.5|9108|9103.3|9101.8|587
1608636600000|2020-12-22 11:30:00|9103.6|9102.1|9110.2|9108.7|9110.6|9109.1|9103|9101.5|583
1608636900000|2020-12-22 11:35:00|9110.3|9108.8|9112.4|9110.9|9114.9|9113.5|9108|9106.5|511
1608637200000|2020-12-22 11:40:00|9112.5|9111|9119.4|9117.9|9119.9|9118.4|9111.1|9109.6|698
1608637500000|2020-12-22 11:45:00|9119.5|9118|9126.1|9124.6|9126.2|9124.7|9119.3|9117.8|720
1608637800000|2020-12-22 11:50:00|9126|9124.5|9130.6|9129.1|9132.6|9131.1|9124.3|9122.9|623
1608638100000|2020-12-22 11:55:00|9130.7|9129.2|9130|9128.5|9134.3|9132.8|9126.4|9125.5|857
1608638400000|2020-12-22 12:00:00|9129.9|9128.4|9132.9|9131.4|9133.4|9132.4|9126.5|9125.1|855
1608638700000|2020-12-22 12:05:00|9133|9131.5|9132|9130.5|9135.3|9134.1|9129.6|9128.4|834
1608639000000|2020-12-22 12:10:00|9131.9|9130.4|9129.4|9127.9|9132.1|9130.6|9127|9125.5|717
1608639300000|2020-12-22 12:15:00|9129.3|9127.8|9127.2|9125.7|9132|9130.5|9126.7|9125.2|771
1608639600000|2020-12-22 12:20:00|9127.3|9125.8|9119.3|9118.4|9127.8|9126.5|9118.1|9116.6|737
1608639900000|2020-12-22 12:25:00|9119.1|9118.2|9121.6|9120.7|9122.6|9121.7|9118.9|9117.9|595
1608640200000|2020-12-22 12:30:00|9121.5|9120.6|9122.8|9121.3|9125|9123.5|9120.1|9118.7|732
1608640500000|2020-12-22 12:35:00|9122.7|9121.2|9123.7|9122.2|9125|9123.5|9120.9|9119.4|533
1608640800000|2020-12-22 12:40:00|9123.6|9122.1|9124.4|9122.9|9124.9|9123.6|9120.9|9119.6|483
1608641100000|2020-12-22 12:45:00|9124.5|9123|9126.1|9124.6|9127.1|9125.8|9124|9122.7|549
1608641400000|2020-12-22 12:50:00|9126|9124.5|9123.6|9122.1|9126.2|9124.7|9121.4|9120.2|568
1608641700000|2020-12-22 12:55:00|9123.5|9122|9123.7|9122.2|9125.1|9123.6|9120.9|9119.7|743
1608642000000|2020-12-22 13:00:00|9123.8|9122.3|9120.4|9118.9|9123.9|9122.4|9118.4|9116.9|733
1608642300000|2020-12-22 13:05:00|9120|9118.5|9119.3|9117.8|9120.2|9118.7|9112.7|9111.2|611
1608642600000|2020-12-22 13:10:00|9119.2|9118.3|9116.3|9114.8|9119.9|9118.7|9116|9114.5|419
1608642900000|2020-12-22 13:15:00|9116.1|9114.6|9118.1|9116.6|9118.6|9117.5|9112.1|9110|584
1608643200000|2020-12-22 13:20:00|9118.5|9117|9118.6|9117.7|9120.7|9119.2|9116.6|9115.2|480
1608643500000|2020-12-22 13:25:00|9119|9117.5|9122.2|9110.2|9122.7|9120.4|9116.6|9110.2|602
1608643800000|2020-12-22 13:30:00|9122.9|9112.2|9122.1|9121.2|9123.8|9122.6|9116.7|9108.6|636
1608644100000|2020-12-22 13:35:00|9122|9121.1|9124.1|9123.2|9127|9126|9120.5|9119.4|674
1608644400000|2020-12-22 13:40:00|9124.2|9123.3|9130.7|9129.2|9131.4|9130.2|9122.6|9121.7|595
1608644700000|2020-12-22 13:45:00|9130.8|9129.3|9133.2|9131.7|9135.6|9134.3|9129.9|9128.6|567
1608645000000|2020-12-22 13:50:00|9133.1|9131.6|9127|9125.5|9133.2|9131.9|9126.9|9125.5|572
1608645300000|2020-12-22 13:55:00|9126.9|9125.4|9124.4|9122.9|9128.6|9127.4|9122.1|9121.2|684
1608645600000|2020-12-22 14:00:00|9124.5|9123|9126.2|9124.7|9126.5|9125.6|9122.2|9121.3|659
1608645900000|2020-12-22 14:05:00|9126.3|9125.4|9130.8|9129.9|9131.2|9129.9|9126.3|9125.4|529
1608646200000|2020-12-22 14:10:00|9131|9130.1|9135|9134.1|9136.2|9134.7|9130.5|9129.3|775
1608646500000|2020-12-22 14:15:00|9134.9|9134|9136.9|9136|9137.2|9136|9132.3|9131.1|693
1608646800000|2020-12-22 14:20:00|9136.8|9135.9|9132.8|9131.9|9137.3|9136.4|9131.1|9130|668
1608647100000|2020-12-22 14:25:00|9132.7|9131.8|9135.9|9134.4|9137.3|9136.4|9132.2|9131|799
1608647400000|2020-12-22 14:30:00|9136|9134.5|9137.2|9136.3|9139.8|9138.4|9135.1|9133.9|964
1608647700000|2020-12-22 14:35:00|9137.1|9136.2|9134.4|9132.9|9140.3|9139.2|9133.8|9132.5|816
1608648000000|2020-12-22 14:40:00|9134.2|9132.7|9134.3|9132.8|9139.3|9138|9132.5|9131|934
1608648300000|2020-12-22 14:45:00|9134.4|9132.9|9140.2|9139.3|9141.6|9140.5|9133.4|9132|799
1608648600000|2020-12-22 14:50:00|9140.1|9139.2|9144.4|9142.9|9144.4|9143.3|9136.8|9135.5|750
1608648900000|2020-12-22 14:55:00|9144.3|9142.8|9145.1|9142.6|9149.6|9148.1|9143.6|9142.1|874
1608649200000|2020-12-22 15:00:00|9145.6|9142.9|9143.6|9142.7|9145.6|9143.8|9140|9138.5|906
1608649500000|2020-12-22 15:05:00|9143.5|9142.6|9138.8|9137.3|9145.3|9143.8|9136.3|9135|945
1608649800000|2020-12-22 15:10:00|9138.7|9137.2|9147.5|9146|9160.3|9154.1|9137.1|9135.9|948
1608650100000|2020-12-22 15:15:00|9147.4|9145.9|9139.4|9137.9|9148.4|9147.3|9134.8|9133.6|872
1608650400000|2020-12-22 15:20:00|9139.7|9138.2|9134.9|9133.4|9141.3|9140|9133.9|9132.6|807
1608650700000|2020-12-22 15:25:00|9135|9133.5|9136.4|9135.5|9138.3|9136.9|9134.8|9133.3|592
1608651000000|2020-12-22 15:30:00|9136.3|9135.4|9134.7|9133.2|9136.6|9135.7|9133.7|9132.2|481
1608651300000|2020-12-22 15:35:00|9134.8|9133.3|9134.1|9132.6|9136.5|9135.6|9131.9|9130.6|619
1608651600000|2020-12-22 15:40:00|9133.8|9132.9|9134.3|9132.8|9137.3|9136.4|9132.8|9131.5|607
1608651900000|2020-12-22 15:45:00|9134.4|9132.9|9135.7|9134.2|9140.2|9139.2|9133.5|9132.3|923
1608652200000|2020-12-22 15:50:00|9135.8|9134.3|9140|9139.1|9141.1|9139.8|9135.6|9134.3|835
1608652500000|2020-12-22 15:55:00|9140.1|9139.2|9139.6|9138.1|9142.7|9141.2|9124.7|9123.2|1511
1608652800000|2020-12-22 16:00:00|9139.7|9138.2|9136.3|9135.4|9142.6|9141.1|9133.2|9131.7|1523
1608653100000|2020-12-22 16:05:00|9136.7|9135.2|9131.2|9129.7|9137.9|9136.6|9130.8|9129.4|1088
1608653400000|2020-12-22 16:10:00|9131.1|9129.6|9132.1|9130.6|9132.2|9130.7|9119.2|9113.6|967
1608653700000|2020-12-22 16:15:00|9131.9|9130.4|9123.5|9122|9139|9134|9122.1|9118.9|1084
1608654000000|2020-12-22 16:20:00|9123.4|9121.9|9119.4|9117.9|9123.5|9122|9117.4|9116.5|812
1608654300000|2020-12-22 16:25:00|9119.3|9117.8|9128.9|9127.4|9136.6|9134.4|9118.4|9117.2|1240
1608654600000|2020-12-22 16:30:00|9129|9127.5|9131.4|9130.5|9136.3|9134.8|9128.9|9127.4|960
1608654900000|2020-12-22 16:35:00|9131.8|9130.3|9134.5|9133.6|9135.1|9134.1|9128.9|9127.5|874
1608655200000|2020-12-22 16:40:00|9134.3|9133.4|9131.7|9130.8|9134.3|9133.4|9129.5|9128.3|648
1608655500000|2020-12-22 16:45:00|9131.6|9130.7|9129.8|9128.9|9133.2|9132.1|9127.1|9126|812
1608655800000|2020-12-22 16:50:00|9129.7|9128.8|9123.8|9122.3|9134.3|9133.2|9122.1|9120.6|784
1608656100000|2020-12-22 16:55:00|9124|9122.5|9120.7|9119.2|9124|9122.8|9115.6|9114.6|858
1608656400000|2020-12-22 17:00:00|9120.6|9119.1|9115.9|9114.4|9121|9120.1|9112.9|9111.3|820
1608656700000|2020-12-22 17:05:00|9115.8|9114.3|9116.3|9115.4|9117.1|9116|9114.9|9113.8|455
1608657000000|2020-12-22 17:10:00|9116.4|9115.5|9115.3|9114.4|9118.9|9117.4|9114.1|9112.9|510
1608657300000|2020-12-22 17:15:00|9115.4|9114.5|9113.2|9112.3|9116.3|9115.1|9112.4|9110.9|439
1608657600000|2020-12-22 17:20:00|9113.1|9112.2|9115.3|9114.4|9116.1|9114.7|9109.2|9107.9|579
1608657900000|2020-12-22 17:25:00|9115.8|9114.3|9112.3|9111.4|9118.4|9117.1|9112.2|9111.1|518
1608658200000|2020-12-22 17:30:00|9112.2|9111.3|9110.3|9109.4|9114|9113.1|9110|9108.8|635
1608658500000|2020-12-22 17:35:00|9110.2|9109.3|9110.5|9109.6|9111.2|9110|9108.5|9107.2|393
1608658800000|2020-12-22 17:40:00|9110.6|9109.7|9109.2|9107.7|9111|9110|9106.9|9105.8|524
1608659100000|2020-12-22 17:45:00|9109.3|9107.8|9110.7|9109.8|9113.4|9111.4|9108.8|9107.5|547
1608659400000|2020-12-22 17:50:00|9110.8|9109.9|9113|9111.5|9113.6|9112.4|9110.7|9109.2|529
1608659700000|2020-12-22 17:55:00|9113.1|9111.6|9115.1|9114.2|9116.1|9115.2|9112.7|9111.6|574
1608660000000|2020-12-22 18:00:00|9115|9114.1|9114.4|9112.9|9115.6|9114.1|9110.3|9108.8|411
1608660300000|2020-12-22 18:05:00|9114.6|9113.1|9116.9|9115.4|9117.3|9115.9|9113.2|9112.1|308
1608660600000|2020-12-22 18:10:00|9117|9115.5|9115.7|9114.2|9117.8|9116.5|9115.4|9114.2|264
1608660900000|2020-12-22 18:15:00|9115.6|9114.1|9110.8|9109.9|9115.7|9114.4|9108.8|9107.9|364
1608661200000|2020-12-22 18:20:00|9110.7|9109.8|9110.1|9108.6|9112.4|9111.3|9109.1|9107.9|331
1608661500000|2020-12-22 18:25:00|9110.2|9108.7|9107.9|9106.4|9111.9|9110.6|9107.9|9106.4|407
1608661800000|2020-12-22 18:30:00|9108|9106.5|9106.4|9105.5|9109.5|9108.2|9105.7|9104.6|307
1608662100000|2020-12-22 18:35:00|9106.7|9105.8|9105.7|9104.8|9109.2|9107.8|9105.5|9104.4|412
1608662400000|2020-12-22 18:40:00|9105.8|9104.9|9106.9|9106|9109.3|9108.2|9105.5|9104.6|423
1608662700000|2020-12-22 18:45:00|9106.6|9105.7|9103.9|9103|9108|9106.9|9103.7|9102.5|521
1608663000000|2020-12-22 18:50:00|9103.6|9102.4|9109.6|9108.7|9110.4|9109.1|9103.5|9102.4|457
1608663300000|2020-12-22 18:55:00|9109.7|9108.8|9112.3|9110.8|9112.7|9111.8|9109.4|9108.2|390
1608663600000|2020-12-22 19:00:00|9112.5|9111.6|9113.4|9112.5|9113.6|9112.5|9109.4|9108.3|417
1608663900000|2020-12-22 19:05:00|9113.3|9112.4|9111|9110.1|9114.4|9113.1|9110.2|9109|322
1608664200000|2020-12-22 19:10:00|9110.9|9110|9107.9|9106.4|9111|9110.1|9107.2|9106.1|361
1608664500000|2020-12-22 19:15:00|9107.8|9106.3|9107|9106.1|9109.4|9108.5|9106.9|9106|258
1608664800000|2020-12-22 19:20:00|9107.1|9106.2|9112.7|9111.2|9112.8|9111.3|9107|9105.8|376
1608665100000|2020-12-22 19:25:00|9112.5|9111|9109.1|9107.6|9112.6|9111.1|9108.7|9107.2|322
1608665400000|2020-12-22 19:30:00|9109|9107.5|9110.3|9108.8|9110.5|9109|9107.7|9106.2|224
1608665700000|2020-12-22 19:35:00|9110.1|9108.6|9111.9|9110.4|9114.6|9113.1|9109.3|9107.8|511
1608666000000|2020-12-22 19:40:00|9112.1|9110.6|9111|9109.5|9112.3|9110.8|9108.9|9107.4|354
1608666300000|2020-12-22 19:45:00|9110.8|9109.3|9107.9|9106.4|9113.1|9111.6|9107.9|9106.4|362
1608666600000|2020-12-22 19:50:00|9107.7|9106.2|9105.1|9103.6|9107.7|9106.4|9105.1|9103.6|319
1608666900000|2020-12-22 19:55:00|9105.3|9103.8|9107.4|9105.9|9109.8|9108.5|9105.1|9103.6|554
1608667200000|2020-12-22 20:00:00|9107.3|9105.8|9105.6|9104.7|9108.1|9106.8|9105.4|9104.1|377
1608667500000|2020-12-22 20:05:00|9105.5|9104.6|9103.8|9102.3|9105.9|9104.6|9103.4|9102.1|339
1608667800000|2020-12-22 20:10:00|9103.9|9102.4|9110.1|9108.6|9111.2|9109.7|9103.3|9102.1|409
1608668100000|2020-12-22 20:15:00|9110.2|9108.7|9107.4|9105.9|9110.4|9108.9|9106.8|9105.3|268
1608668400000|2020-12-22 20:20:00|9107.3|9105.8|9109.9|9108.4|9110.2|9108.7|9107.3|9105.8|333
1608668700000|2020-12-22 20:25:00|9110|9108.5|9109.5|9108|9110.2|9109|9108.4|9106.9|270
1608669000000|2020-12-22 20:30:00|9109.6|9108.1|9108.1|9106.6|9109.6|9108.1|9107.3|9106.2|252
1608669300000|2020-12-22 20:35:00|9108|9106.5|9109.7|9108.2|9110.6|9109.1|9107.1|9105.6|199
1608669600000|2020-12-22 20:40:00|9109.6|9108.1|9111.9|9110.4|9112.1|9110.6|9109.3|9107.8|232
1608669900000|2020-12-22 20:45:00|9112|9110.5|9104.7|9103.2|9112.7|9111.2|9104.5|9103|435
1608670200000|2020-12-22 20:50:00|9104.6|9103.1|9104.5|9103|9105.4|9104.4|9102.6|9101.4|504
1608670500000|2020-12-22 20:55:00|9104.4|9102.9|9098.4|9096.9|9104.6|9103.1|9097.3|9096.1|596
1608670800000|2020-12-22 21:00:00|9098.2|9096.7|9100.8|9099.3|9102.1|9100.6|9096.8|9095.3|535
1608671100000|2020-12-22 21:05:00|9100.9|9099.4|9103.4|9101.9|9103.9|9102.4|9100.8|9099.3|378
1608671400000|2020-12-22 21:10:00|9103.5|9102|9104|9102.5|9107.4|9105.9|9103.1|9101.6|334
1608671700000|2020-12-22 21:15:00|9103.9|9102.4|9104.1|9102.6|9104.8|9103.3|9102.9|9101.4|182
1608672000000|2020-12-22 21:20:00|9104.2|9102.7|9101.2|9099.7|9104.4|9102.9|9101.1|9099.6|241
1608672300000|2020-12-22 21:25:00|9101|9099.5|9095|9093.5|9101.3|9099.8|9094.4|9092.5|396
1608672600000|2020-12-22 21:30:00|9095.2|9093.7|9094.1|9092.6|9096.7|9095.2|9093.8|9092.3|284
1608672900000|2020-12-22 21:35:00|9094|9092.5|9096.2|9094.7|9097.2|9095.7|9094|9092.5|241
1608673200000|2020-12-22 21:40:00|9096.3|9094.8|9096.3|9094.8|9096.4|9094.9|9094.9|9093.4|153
1608673500000|2020-12-22 21:45:00|9096.2|9094.7|9095.5|9094|9098.5|9096.7|9095.4|9093.9|193
1608673800000|2020-12-22 21:50:00|9095.6|9094.1|9099|9096.1|9099.8|9096.9|9095.5|9093.6|498
1608674100000|2020-12-22 21:55:00|9099.3|9096.4|9110|9098|9110.5|9098.5|9099|9093.2|586
1608674400000|2020-12-22 22:00:00|9108.9|9096.9|9109.2|9097.2|9116.2|9104.2|9108.5|9096.5|56
1608674700000|2020-12-22 22:05:00|9109.7|9097.7|9106.6|9094.6|9110.8|9098.8|9104.9|9092.9|179
1608675000000|2020-12-22 22:10:00|9107.2|9095.2|9108.2|9096.2|9108.2|9096.2|9105.6|9093.6|200
1608675300000|2020-12-22 22:15:00|9107|9095|9106.3|9094.3|9107.7|9096.2|9105|9093|161
1608675600000|2020-12-22 22:20:00|9106.5|9094.5|9110.5|9098.5|9112.5|9100.5|9103.6|9091.6|217
1608675900000|2020-12-22 22:25:00|9110.6|9098.6|9113.4|9101.4|9113.7|9102.5|9109.3|9097.3|187
1608676200000|2020-12-22 22:30:00|9113.7|9101.7|9107.1|9095.1|9113.7|9102.7|9104.5|9093|586
1608676500000|2020-12-22 22:35:00|9107.2|9095.2|9105.7|9093.7|9108.6|9097.5|9104.4|9092.6|335
1608676800000|2020-12-22 22:40:00|9105.8|9093.8|9109.8|9097.8|9111.1|9099.2|9104.7|9092.9|331
1608677100000|2020-12-22 22:45:00|9109.3|9097.3|9109.6|9099|9110.6|9100.5|9107.4|9095.4|431
1608677400000|2020-12-22 22:50:00|9108.9|9099.1|9110.9|9098.9|9113.8|9102|9107.7|9096.5|369
1608677700000|2020-12-22 22:55:00|9110.6|9098.6|9107.7|9097.5|9113|9102.8|9105.6|9094.4|503
1608678000000|2020-12-22 23:00:00|9107.6|9097.4|9100.4|9096.2|9107.6|9100.4|9098.6|9094|903
1608678300000|2020-12-22 23:05:00|9099.3|9096.8|9098.5|9097|9099.8|9097.6|9098|9095.9|387
1608678600000|2020-12-22 23:10:00|9098.6|9097.1|9095.4|9093.9|9099.7|9097.3|9094.5|9092.3|371
1608678900000|2020-12-22 23:15:00|9095.5|9094|9091.7|9090.2|9095.8|9094.3|9091.5|9090|292
1608679200000|2020-12-22 23:20:00|9092|9090.5|9095.9|9094.4|9098.2|9096.5|9092|9090.5|352
1608679500000|2020-12-22 23:25:00|9096|9094.5|9097.2|9095.7|9097.8|9095.9|9095.8|9094.2|229
1608679800000|2020-12-22 23:30:00|9097.5|9096|9096|9094.5|9098.3|9096.4|9095.1|9093.5|394
1608680100000|2020-12-22 23:35:00|9096.1|9094.6|9099.7|9098.2|9099.7|9098.2|9095.8|9093.8|323
1608680400000|2020-12-22 23:40:00|9099.5|9098|9100.7|9099.2|9101|9099.5|9098.9|9097.1|409
1608680700000|2020-12-22 23:45:00|9100.6|9099.1|9098.7|9097.2|9100.9|9099.4|9095.8|9094|587
1608681000000|2020-12-22 23:50:00|9099|9096.8|9095.9|9093.6|9100.4|9098.1|9094.7|9092.7|623
1608681300000|2020-12-22 23:55:00|9096|9093.7|9094.8|9093.3|9098.1|9095.9|9094.2|9092.1|629
1608681600000|2020-12-23 00:00:00|9094.7|9093.2|9095.1|9093.6|9097.9|9096.1|9094|9092.2|593
1608681900000|2020-12-23 00:05:00|9095.2|9093.7|9094.4|9092.9|9096|9094.4|9093.7|9092.2|490
1608682200000|2020-12-23 00:10:00|9094.5|9093|9094.1|9092.6|9095.4|9093.9|9093.2|9091.7|299
1608682500000|2020-12-23 00:15:00|9094|9092.5|9095.4|9093.9|9095.9|9094|9093.3|9091.6|322
1608682800000|2020-12-23 00:20:00|9095.3|9093.8|9095.3|9093.8|9097.5|9095.9|9095|9093.2|645
1608683100000|2020-12-23 00:25:00|9095.4|9093.9|9092.6|9091.1|9095.4|9093.9|9092.1|9090.6|441
1608683400000|2020-12-23 00:30:00|9092.5|9091|9093.2|9091.7|9093.9|9092.4|9090.3|9088.8|525
1608683700000|2020-12-23 00:35:00|9093.3|9091.8|9093.5|9092|9094.6|9092.6|9091.9|9090.4|333
1608684000000|2020-12-23 00:40:00|9093.4|9091.9|9094.5|9093|9096|9094|9093.3|9091.8|388
1608684300000|2020-12-23 00:45:00|9094.4|9092.9|9096.1|9094.6|9096.6|9094.9|9094.4|9092.6|419
1608684600000|2020-12-23 00:50:00|9096.2|9094.7|9093.7|9092.2|9097.6|9096.1|9091.7|9086.5|620
1608684900000|2020-12-23 00:55:00|9093.8|9092.3|9093.8|9091.2|9097.3|9095.3|9093.2|9091.1|849
1608685200000|2020-12-23 01:00:00|9094.2|9091.1|9092.3|9090.8|9094.3|9092.4|9090.5|9088.2|1002
1608685500000|2020-12-23 01:05:00|9092.7|9090.3|9093.9|9092.4|9094.9|9093.3|9091.7|9089.9|539
1608685800000|2020-12-23 01:10:00|9093.7|9092.2|9096.7|9095.2|9098.2|9096.6|9093.4|9091.9|698
1608686100000|2020-12-23 01:15:00|9096.8|9095.3|9095.5|9094|9097|9095.3|9094|9092.3|494
1608686400000|2020-12-23 01:20:00|9095.4|9093.9|9094.6|9093.1|9097.4|9095.5|9094.1|9092.2|543
1608686700000|2020-12-23 01:25:00|9094.8|9093.3|9095|9093.5|9096.1|9094.2|9091.5|9090|489
1608687000000|2020-12-23 01:30:00|9094.9|9093.4|9093.8|9092.3|9095.4|9093.5|9091.1|9089.6|548
1608687300000|2020-12-23 01:35:00|9093.7|9092.2|9096.3|9094.8|9096.9|9095.4|9092.5|9091|533
1608687600000|2020-12-23 01:40:00|9096.5|9095|9097.1|9095.6|9097.2|9095.7|9094.9|9093.4|364
1608687900000|2020-12-23 01:45:00|9097.3|9095.8|9096.4|9094.9|9098.4|9096.9|9095.7|9094.2|500
1608688200000|2020-12-23 01:50:00|9096.6|9095.1|9095.6|9094.1|9097.2|9095.7|9095.2|9093.7|543
1608688500000|2020-12-23 01:55:00|9095.7|9094.2|9096.7|9095.2|9097.3|9095.8|9092.8|9091.3|635
1608688800000|2020-12-23 02:00:00|9096|9094.5|9091.9|9090.4|9096.4|9094.9|9091.7|9090.2|586
1608689100000|2020-12-23 02:05:00|9092|9090.5|9093.5|9092|9094.7|9093.2|9091.8|9090.3|500
1608689400000|2020-12-23 02:10:00|9093.2|9091.7|9089.7|9088.2|9094.4|9092.9|9089.2|9087.7|665
1608689700000|2020-12-23 02:15:00|9089.6|9088.1|9090.3|9088.8|9092.2|9090.7|9088.1|9086.6|592
1608690000000|2020-12-23 02:20:00|9090.4|9088.9|9087.4|9085.9|9090.6|9089.1|9087.2|9085.7|401
1608690300000|2020-12-23 02:25:00|9087.3|9085.8|9089.9|9088.4|9091.9|9090.4|9087|9085.5|603
1608690600000|2020-12-23 02:30:00|9090.1|9088.6|9092.9|9091.4|9093.1|9091.6|9090|9088.5|535
1608690900000|2020-12-23 02:35:00|9093|9091.5|9093|9091.5|9093.2|9091.7|9090.2|9088.7|534
1608691200000|2020-12-23 02:40:00|9093.1|9091.6|9090.8|9089.3|9094.3|9092.8|9088.3|9086.8|664
1608691500000|2020-12-23 02:45:00|9090.9|9089.4|9092.1|9090.6|9092.7|9091.2|9089.9|9088.4|533
1608691800000|2020-12-23 02:50:00|9092.2|9090.7|9093.2|9091.7|9093.3|9091.8|9091.8|9090.3|415
1608692100000|2020-12-23 02:55:00|9093.1|9091.6|9090.6|9089.1|9093.9|9092.4|9090|9088.5|653
1608692400000|2020-12-23 03:00:00|9090.7|9089.2|9095.7|9094.2|9096|9094.5|9090.4|9088.9|524
1608692700000|2020-12-23 03:05:00|9095.6|9094.1|9096.7|9095.2|9097.1|9095.6|9095.5|9094|445
1608693000000|2020-12-23 03:10:00|9096.6|9095.1|9096.4|9094.9|9097.1|9095.6|9095.3|9093.8|441
1608693300000|2020-12-23 03:15:00|9096.5|9095|9088.7|9087.2|9096.6|9095.1|9087.3|9084.7|458
1608693600000|2020-12-23 03:20:00|9089.4|9086.5|9090.4|9088.9|9093.2|9091.7|9088.5|9086.5|473
1608693900000|2020-12-23 03:25:00|9090.6|9089.1|9091.8|9090.3|9091.9|9090.4|9088.9|9087.4|400
1608694200000|2020-12-23 03:30:00|9091.9|9090.4|9091.3|9089.8|9093.6|9092|9091.1|9089.6|317
1608694500000|2020-12-23 03:35:00|9091.4|9089.9|9093.5|9092|9093.9|9092.4|9090.5|9089|329
1608694800000|2020-12-23 03:40:00|9092.7|9091.2|9090.9|9089.4|9092.7|9091.2|9089.8|9088.3|402
1608695100000|2020-12-23 03:45:00|9091|9089.5|9093.2|9091.7|9093.5|9092|9089.9|9088.4|458
1608695400000|2020-12-23 03:50:00|9093.1|9091.6|9094.1|9092.6|9094.4|9093.1|9091|9089.5|313
1608695700000|2020-12-23 03:55:00|9094|9092.5|9094.2|9092.7|9095.2|9093.7|9093.5|9092|461
1608696000000|2020-12-23 04:00:00|9094.3|9092.8|9094.8|9093.3|9095.5|9094|9093.7|9092.2|315
1608696300000|2020-12-23 04:05:00|9094.7|9093.2|9094.4|9092.9|9094.8|9093.3|9091|9089.5|341
1608696600000|2020-12-23 04:10:00|9094.3|9092.8|9091.5|9090|9094.4|9092.9|9090.4|9088.9|421
1608696900000|2020-12-23 04:15:00|9091.4|9089.9|9092.2|9090.7|9092.8|9091.3|9089.9|9088.4|314
1608697200000|2020-12-23 04:20:00|9092.1|9090.6|9091|9089.5|9093.3|9091.8|9090|9088.5|345
1608697500000|2020-12-23 04:25:00|9090.9|9089.4|9089.3|9087.8|9092.3|9090.8|9089.2|9087.7|307
1608697800000|2020-12-23 04:30:00|9089.5|9088|9091|9089.5|9091.6|9090.1|9089|9087.5|423
1608698100000|2020-12-23 04:35:00|9090.8|9089.3|9093.4|9091.9|9093.4|9091.9|9090.8|9089.3|343
1608698400000|2020-12-23 04:40:00|9093.3|9091.8|9093.9|9092.4|9094.5|9093|9093|9091.5|290
1608698700000|2020-12-23 04:45:00|9093.8|9092.3|9095.2|9093.7|9098.1|9096.6|9093.5|9092|341
1608699000000|2020-12-23 04:50:00|9095.3|9093.8|9095.6|9094.1|9098.4|9096.9|9094.2|9092.7|405
1608699300000|2020-12-23 04:55:00|9095.4|9093.9|9095.6|9094.1|9096|9094.5|9093.9|9092.4|413
1608699600000|2020-12-23 05:00:00|9095.5|9094|9096.6|9095.1|9097.7|9096.2|9094.4|9092.9|373
1608699900000|2020-12-23 05:05:00|9096.5|9095|9095.6|9094.1|9097.6|9096.1|9094.4|9092.9|417
1608700200000|2020-12-23 05:10:00|9095.5|9094|9095.5|9094|9097.8|9096.3|9095|9093.5|324
1608700500000|2020-12-23 05:15:00|9095.4|9093.9|9094.9|9093.4|9095.5|9094|9093|9091.5|287
1608700800000|2020-12-23 05:20:00|9094.8|9093.3|9093.7|9092.2|9095.8|9094.3|9093.6|9092.1|198
1608701100000|2020-12-23 05:25:00|9093.8|9092.3|9094.5|9093|9094.8|9093.3|9093.6|9092.1|287
1608701400000|2020-12-23 05:30:00|9094.4|9092.9|9093.8|9092.3|9094.7|9093.2|9091.8|9090.3|270
1608701700000|2020-12-23 05:35:00|9093.9|9092.4|9095.1|9093.6|9095.6|9094.1|9093.9|9092.4|127
1608702000000|2020-12-23 05:40:00|9095.2|9093.7|9094.6|9093.1|9095.4|9093.9|9094.1|9092.6|219
1608702300000|2020-12-23 05:45:00|9094.7|9093.2|9094.1|9092.6|9095.5|9094|9093.3|9091.8|211
1608702600000|2020-12-23 05:50:00|9094.2|9092.7|9094.5|9093|9094.5|9093|9093.9|9092.4|131
1608702900000|2020-12-23 05:55:00|9094.4|9092.9|9095.3|9093.8|9095.5|9094|9093.2|9091.7|289
1608703200000|2020-12-23 06:00:00|9095.1|9093.6|9090.9|9089.4|9095.1|9093.6|9090.9|9089.4|263
1608703500000|2020-12-23 06:05:00|9090.8|9089.3|9090.5|9089|9091.1|9089.6|9088.7|9087.2|232
1608703800000|2020-12-23 06:10:00|9090.6|9089.1|9089.6|9088.1|9091.5|9090|9089.6|9088.1|134
1608704100000|2020-12-23 06:15:00|9089.7|9088.2|9086.9|9085.4|9090.1|9088.6|9086.1|9084.6|282
1608704400000|2020-12-23 06:20:00|9086.8|9085.3|9086.8|9085.3|9087.9|9086.4|9085.4|9083.9|342
1608704700000|2020-12-23 06:25:00|9087|9085.5|9086.6|9085.1|9088.2|9086.7|9086.1|9084.6|333
1608705000000|2020-12-23 06:30:00|9086.7|9085.2|9086.5|9085|9087.4|9085.9|9085.2|9083.7|291
1608705300000|2020-12-23 06:35:00|9086.4|9084.9|9087.3|9085.8|9087.3|9085.8|9086.3|9084.8|200
1608705600000|2020-12-23 06:40:00|9087.1|9085.6|9087.5|9086|9092.2|9090.3|9087|9085.5|331
1608705900000|2020-12-23 06:45:00|9087.6|9086.1|9082.6|9081.1|9088.3|9086.8|9082.4|9080.9|323
1608706200000|2020-12-23 06:50:00|9082.7|9081.2|9082|9080.5|9083.6|9082.1|9081.9|9080.4|262
1608706500000|2020-12-23 06:55:00|9081.9|9080.4|9083.2|9080.9|9083.2|9081.7|9081.6|9080.1|181
1608706800000|2020-12-23 07:00:00|9082.9|9081.4|9078.7|9077.2|9085.5|9082.5|9076.1|9074.1|736
1608707100000|2020-12-23 07:05:00|9078.6|9077.1|9076.5|9075|9081.4|9079.9|9073.9|9072.4|670
1608707400000|2020-12-23 07:10:00|9076.4|9074.9|9074.7|9072.3|9077|9075.8|9072.5|9071|600
1608707700000|2020-12-23 07:15:00|9074.1|9072.6|9081.2|9079.7|9082.8|9081.3|9073.4|9071.4|743
1608708000000|2020-12-23 07:20:00|9081.3|9079.8|9079.7|9078.2|9081.9|9080.4|9077.6|9076.1|648
1608708300000|2020-12-23 07:25:00|9079.8|9078.3|9079.2|9077.7|9080|9078.5|9077.3|9075.8|663
1608708600000|2020-12-23 07:30:00|9079|9077.5|9078.7|9077.2|9080.8|9079.3|9077.3|9076.1|412
1608708900000|2020-12-23 07:35:00|9078.8|9077.3|9078.6|9077.1|9079.6|9078.1|9078.2|9076.8|319
1608709200000|2020-12-23 07:40:00|9078.7|9077.2|9078.3|9076.8|9079.6|9078.1|9077.7|9076.5|369
1608709500000|2020-12-23 07:45:00|9078.2|9076.7|9079.3|9077.8|9081.1|9078.6|9076.6|9075.5|641
1608709800000|2020-12-23 07:50:00|9079.1|9077.6|9077.1|9075.6|9079.5|9078|9076.6|9075.1|431
1608710100000|2020-12-23 07:55:00|9077.2|9075.7|9078|9073.2|9078.5|9077|9075.9|9072.7|706
1608710400000|2020-12-23 08:00:00|9077.2|9074.8|9069|9068.1|9077.4|9075.6|9069|9068|847
1608710700000|2020-12-23 08:05:00|9068.9|9068|9072.2|9071.3|9074.4|9073.3|9068.9|9067.6|769
1608711000000|2020-12-23 08:10:00|9072.4|9071.5|9074.7|9073.2|9075.5|9073.9|9070.9|9070|667
1608711300000|2020-12-23 08:15:00|9074.8|9073.3|9075.5|9074.6|9077.7|9076.8|9071.9|9071|581
1608711600000|2020-12-23 08:20:00|9075.3|9074.4|9078.6|9077.7|9080.3|9079.2|9074.9|9074|727
1608711900000|2020-12-23 08:25:00|9078.1|9077.2|9082.9|9082|9085.2|9084.3|9078.1|9077.2|568
1608712200000|2020-12-23 08:30:00|9082.8|9081.9|9086.6|9085.7|9087.5|9086.6|9082.8|9081.9|515
1608712500000|2020-12-23 08:35:00|9086.5|9085.6|9081.8|9080.9|9089|9088.1|9081.2|9080.3|505
1608712800000|2020-12-23 08:40:00|9082.1|9081.2|9079.7|9078.8|9082.1|9081.2|9078.8|9077.8|633
1608713100000|2020-12-23 08:45:00|9080|9078.5|9077.7|9076.8|9080.3|9079.1|9076.6|9075.7|468
1608713400000|2020-12-23 08:50:00|9078|9076.5|9077.7|9076.8|9078.6|9077.5|9072.1|9071.2|482
1608713700000|2020-12-23 08:55:00|9077.6|9076.7|9083.6|9082.1|9084.4|9082.6|9075.8|9074.9|646
1608714000000|2020-12-23 09:00:00|9083.5|9082|9085.7|9084.8|9091.3|9090.4|9082.7|9081.2|700
1608714300000|2020-12-23 09:05:00|9085.4|9084.5|9088.8|9087.3|9088.8|9087.5|9083.6|9082.7|637
1608714600000|2020-12-23 09:10:00|9088.7|9087.2|9088.2|9086.7|9094.5|9091.3|9085.5|9084.6|663
1608714900000|2020-12-23 09:15:00|9088.1|9086.6|9083.6|9082.1|9089.4|9087.4|9083.2|9082.1|543
1608715200000|2020-12-23 09:20:00|9083.4|9082.5|9080.4|9079.5|9083.9|9083|9079.9|9079|636
1608715500000|2020-12-23 09:25:00|9080.5|9079.6|9077.2|9076.3|9080.8|9079.9|9076.3|9075.4|533
1608715800000|2020-12-23 09:30:00|9077.3|9076.4|9078.7|9077.8|9079.5|9078.2|9074.9|9073.8|649
1608716100000|2020-12-23 09:35:00|9078.4|9077.5|9082.2|9081.3|9082.3|9081.4|9076.6|9075.4|638
1608716400000|2020-12-23 09:40:00|9082|9081.1|9085.5|9084.6|9086.5|9085.6|9080.9|9079.8|586
1608716700000|2020-12-23 09:45:00|9085.4|9084.5|9088.6|9087.7|9089.3|9087.8|9085.3|9084.2|523
1608717000000|2020-12-23 09:50:00|9088.4|9087.5|9089.8|9088.9|9091.2|9090.3|9087|9086.1|477
1608717300000|2020-12-23 09:55:00|9089.9|9089|9088.2|9086.7|9091.4|9090.5|9087|9086.1|530
1608717600000|2020-12-23 10:00:00|9088.5|9087|9080.5|9079.6|9090.2|9089.3|9080.3|9079.4|555
1608717900000|2020-12-23 10:05:00|9081|9080.1|9081.8|9080.9|9082.5|9081.6|9078.1|9077.2|510
1608718200000|2020-12-23 10:10:00|9081.6|9080.7|9083.3|9082.4|9084.7|9083.8|9080.4|9079.5|441
1608718500000|2020-12-23 10:15:00|9083.4|9082.5|9080.4|9079.5|9083.7|9082.8|9079.2|9078.3|508
1608718800000|2020-12-23 10:20:00|9080.5|9079.6|9073.9|9073|9081.2|9080.3|9073.9|9072.6|526
1608719100000|2020-12-23 10:25:00|9073.5|9072.6|9073.3|9072.4|9075.7|9074.5|9070.9|9070|651
1608719400000|2020-12-23 10:30:00|9073.4|9072.5|9075.5|9074.6|9076.4|9075|9071.9|9070.7|660
1608719700000|2020-12-23 10:35:00|9075.6|9074.7|9071.8|9070.3|9076.7|9075.8|9069.8|9068.9|505
1608720000000|2020-12-23 10:40:00|9071.7|9070.2|9075.1|9074.2|9075.4|9074.5|9070.1|9069.2|672
1608720300000|2020-12-23 10:45:00|9075.2|9074.3|9075.8|9074.9|9076.9|9075.8|9073|9071.9|725
1608720600000|2020-12-23 10:50:00|9075.9|9075|9074.5|9073.6|9079.2|9078|9071.5|9069.3|600
1608720900000|2020-12-23 10:55:00|9074.4|9073.5|9068.7|9067.2|9074.5|9073.6|9065.3|9064.4|564
1608721200000|2020-12-23 11:00:00|9068.6|9067.1|9071.2|9070.3|9072|9071.1|9066.1|9065.2|708
1608721500000|2020-12-23 11:05:00|9071.3|9070.4|9074.1|9073.2|9075.4|9074.5|9071|9070.1|551
1608721800000|2020-12-23 11:10:00|9073.9|9073|9078|9077.1|9078.9|9077.8|9073.7|9072.7|493
1608722100000|2020-12-23 11:15:00|9078.2|9076.7|9077.4|9076.5|9079.4|9078.3|9076.4|9075.2|473
1608722400000|2020-12-23 11:20:00|9077.5|9076.6|9078.9|9078|9081.8|9080.9|9076.8|9075.9|419
1608722700000|2020-12-23 11:25:00|9078.8|9077.9|9084.4|9082.9|9084.8|9083.5|9076.7|9075.8|475
1608723000000|2020-12-23 11:30:00|9084|9083.1|9080.3|9079.4|9084.8|9083.7|9076.6|9075.5|468
1608723300000|2020-12-23 11:35:00|9080.4|9079.5|9077.6|9076.7|9080.4|9079.5|9077.1|9076.2|359
1608723600000|2020-12-23 11:40:00|9077.9|9076.4|9085|9084.1|9086.4|9085.2|9076.5|9075.3|547
1608723900000|2020-12-23 11:45:00|9084.8|9083.9|9085.8|9084.9|9087.7|9086.8|9082.8|9081.9|546
1608724200000|2020-12-23 11:50:00|9085.7|9084.8|9084.1|9083.2|9085.8|9084.9|9083.7|9082.8|419
1608724500000|2020-12-23 11:55:00|9084|9083.1|9084.9|9083.4|9085.3|9084.4|9082.9|9082|559
1608724800000|2020-12-23 12:00:00|9084.4|9083.5|9084.7|9083.8|9085.2|9084.3|9082.6|9081.7|527
1608725100000|2020-12-23 12:05:00|9084.6|9083.7|9088.9|9088|9089.4|9088.5|9083.7|9082.8|430
1608725400000|2020-12-23 12:10:00|9088.8|9087.9|9085.9|9085|9089.8|9088.9|9085.2|9084.3|534
1608725700000|2020-12-23 12:15:00|9086|9085.1|9083|9082.1|9086.3|9085.2|9080.7|9079.8|505
1608726000000|2020-12-23 12:20:00|9083.1|9082.2|9082.5|9081.6|9084.1|9083.2|9080.5|9079.4|457
1608726300000|2020-12-23 12:25:00|9082.4|9081.5|9080.7|9079.2|9084.8|9083.7|9080.3|9079.2|513
1608726600000|2020-12-23 12:30:00|9080.8|9079.3|9081.4|9080.5|9081.8|9080.9|9078.8|9077.8|385
1608726900000|2020-12-23 12:35:00|9081.1|9080.2|9076.1|9075.2|9082.9|9082|9076.1|9075.2|486
1608727200000|2020-12-23 12:40:00|9076|9075.1|9074.7|9073.8|9078.9|9078|9074|9073.1|449
1608727500000|2020-12-23 12:45:00|9074.8|9073.9|9075.9|9075|9077.6|9076.7|9074.1|9073.2|398
1608727800000|2020-12-23 12:50:00|9076|9075.1|9080|9079.1|9080.7|9079.8|9076|9075.1|470
1608728100000|2020-12-23 12:55:00|9079.9|9079|9074.5|9073.6|9080.2|9079.3|9074.4|9073.5|605
1608728400000|2020-12-23 13:00:00|9074.6|9073.7|9071.8|9070.9|9076.9|9076|9070.3|9069.4|661
1608728700000|2020-12-23 13:05:00|9071.7|9070.8|9071.2|9070.3|9072.5|9071.6|9070.6|9069.7|560
1608729000000|2020-12-23 13:10:00|9071.3|9070.4|9070|9069.1|9071.6|9070.7|9063.3|9062.4|725
1608729300000|2020-12-23 13:15:00|9069.9|9069|9072.6|9071.7|9072.6|9071.7|9066.4|9065.3|565
1608729600000|2020-12-23 13:20:00|9073|9072.1|9075.6|9074.7|9077|9076.1|9070.9|9070|642
1608729900000|2020-12-23 13:25:00|9075.5|9074.6|9077.3|9068|9077.6|9076|9071.7|9067.4|650
1608730200000|2020-12-23 13:30:00|9077.1|9067.1|9069.5|9068|9077.6|9073|9068.7|9067.1|687
1608730500000|2020-12-23 13:35:00|9069.4|9067.9|9063.7|9062.2|9069.8|9068.6|9051.3|9048.7|1503
1608730800000|2020-12-23 13:40:00|9063.6|9062.1|9059.3|9057.8|9063.6|9062.1|9055.4|9054.3|845
1608731100000|2020-12-23 13:45:00|9059.1|9057.6|9051.6|9050.1|9059.1|9057.6|9046.2|9044.7|1032
1608731400000|2020-12-23 13:50:00|9051.5|9050|9047.3|9045.8|9056.1|9054.8|9046.3|9045.1|943
1608731700000|2020-12-23 13:55:00|9047|9046.1|9044.1|9042.6|9049.6|9048.3|9036.7|9035.6|1100
1608732000000|2020-12-23 14:00:00|9044.2|9042.7|9044.8|9043.3|9048.5|9047.3|9042.6|9041.1|953
1608732300000|2020-12-23 14:05:00|9044.7|9043.2|9035.9|9035|9045.2|9043.7|9035.9|9034.8|1142
1608732600000|2020-12-23 14:10:00|9036.3|9034.8|9035.3|9033.8|9041.4|9039.8|9033.1|9031.7|991
1608732900000|2020-12-23 14:15:00|9035.4|9033.9|9024.5|9023|9035.4|9034.1|9024.4|9022.9|1148
1608733200000|2020-12-23 14:20:00|9024.4|9022.9|9025|9023.5|9026.6|9025.7|9021.1|9020.2|1061
1608733500000|2020-12-23 14:25:00|9024.9|9023.4|9018.3|9016.8|9025.1|9023.6|9015.2|9014.2|1052
1608733800000|2020-12-23 14:30:00|9018.4|9016.9|9023.2|9022.3|9025.5|9024|9014.8|9013.5|1346
1608734100000|2020-12-23 14:35:00|9023.4|9022.5|9033.9|9033|9034.7|9033.4|9022.3|9021.4|1174
1608734400000|2020-12-23 14:40:00|9033.8|9032.9|9029.6|9028.1|9033.8|9032.9|9024.7|9023.1|1218
1608734700000|2020-12-23 14:45:00|9029.7|9028.2|9026.9|9025.4|9030.5|9029.1|9025.4|9024.3|1024
1608735000000|2020-12-23 14:50:00|9027|9025.5|9034.3|9033.4|9036.5|9035.3|9024.8|9023.5|1016
1608735300000|2020-12-23 14:55:00|9034.2|9033.3|9027.1|9023|9044.4|9042.9|9026|9021.9|1161
1608735600000|2020-12-23 15:00:00|9027.6|9023.4|9018.9|9017.4|9029.6|9024.8|9002.2|9000.7|2066
1608735900000|2020-12-23 15:05:00|9019.6|9017.3|9029.5|9028|9033.9|9031.9|9014.1|9011.8|1517
1608736200000|2020-12-23 15:10:00|9029.4|9027.9|9025.1|9023.6|9030.8|9029.7|9016.7|9015|1186
1608736500000|2020-12-23 15:15:00|9025.2|9023.7|9031.5|9030|9032.1|9030.2|9020.7|9019|1155
1608736800000|2020-12-23 15:20:00|9031.3|9029.8|9035.7|9034.2|9037|9036.1|9027.8|9026.7|1007
1608737100000|2020-12-23 15:25:00|9035.6|9034.1|9024.4|9022.9|9036.1|9034.9|9023.3|9021.8|1021
1608737400000|2020-12-23 15:30:00|9024.2|9022.7|9029.5|9028.6|9030|9028.6|9023|9021.5|826
1608737700000|2020-12-23 15:35:00|9029.4|9028.5|9025.7|9024.8|9030.5|9029.6|9022.5|9021.4|720
1608738000000|2020-12-23 15:40:00|9025.8|9024.9|9020.5|9019.6|9026.8|9025.3|9017.4|9015.9|794
1608738300000|2020-12-23 15:45:00|9020.7|9019.8|9020|9019.1|9024.6|9023.1|9017.9|9016.6|826
1608738600000|2020-12-23 15:50:00|9019.9|9019|9013.3|9012.4|9021.4|9020.5|9012.3|9010.9|826
1608738900000|2020-12-23 15:55:00|9013.2|9012.3|9011.8|9010.3|9020|9019.1|9011.6|9010.3|1142
1608739200000|2020-12-23 16:00:00|9011.9|9010.4|9017.2|9015.7|9017.6|9016.1|9010|9008.7|882
1608739500000|2020-12-23 16:05:00|9017.4|9015.9|9015.8|9014.9|9017.5|9016.1|9012.1|9010.9|595
1608739800000|2020-12-23 16:10:00|9015.7|9014.8|9018.8|9017.3|9020.4|9019.2|9002.3|9000.3|1209
1608740100000|2020-12-23 16:15:00|9018.9|9017.4|9018.1|9016.6|9024.5|9023|9017.9|9016.4|883
1608740400000|2020-12-23 16:20:00|9018.3|9016.8|9021.4|9019.9|9021.8|9020.3|9015.9|9014.4|779
1608740700000|2020-12-23 16:25:00|9021.6|9020.1|9034.9|9034|9036.4|9035.2|9020.2|9019.1|933
1608741000000|2020-12-23 16:30:00|9035.2|9033.7|9031.9|9030.4|9042.8|9041.1|9025.5|9023.5|1149
1608741300000|2020-12-23 16:35:00|9032.1|9030.6|9042.5|9041|9048|9046.5|9032.1|9030.6|909
1608741600000|2020-12-23 16:40:00|9042.4|9040.9|9033.5|9032|9043.4|9041.5|9033.4|9032|798
1608741900000|2020-12-23 16:45:00|9033.8|9032.3|9029.8|9028.3|9034.4|9033.4|9025.2|9023.7|819
1608742200000|2020-12-23 16:50:00|9029.7|9028.2|9029.3|9027.8|9030.9|9029.7|9026.9|9025.8|604
1608742500000|2020-12-23 16:55:00|9029.4|9027.9|9027|9025.5|9030|9028.5|9024.2|9022.8|616
1608742800000|2020-12-23 17:00:00|9027.2|9025.7|9027.6|9026.1|9028.2|9026.7|9019.6|9018.1|652
1608743100000|2020-12-23 17:05:00|9027.4|9025.9|9031.7|9030.2|9037|9034.8|9027.3|9025.9|749
1608743400000|2020-12-23 17:10:00|9031.8|9030.3|9039.1|9037.6|9041.2|9039.7|9028.6|9027.6|781
1608743700000|2020-12-23 17:15:00|9039.2|9037.7|9034.8|9033.3|9042.1|9040.7|9032.8|9031.3|561
1608744000000|2020-12-23 17:20:00|9034.5|9033|9037|9034.2|9037.4|9034.4|9031.6|9030.1|470
1608744300000|2020-12-23 17:25:00|9036.8|9034.3|9044|9042.5|9049.8|9048|9035.9|9034.1|866
1608744600000|2020-12-23 17:30:00|9043.4|9042|9043.8|9042.3|9051.3|9049.8|9039.9|9038.4|863
1608744900000|2020-12-23 17:35:00|9043.9|9042.4|9040.6|9039.7|9048.1|9046.9|9039|9037.9|617
1608745200000|2020-12-23 17:40:00|9040.5|9039.6|9037.3|9035.8|9040.5|9039.6|9032.4|9030.5|545
1608745500000|2020-12-23 17:45:00|9037.4|9035.9|9040.5|9039|9043.2|9042.2|9037.4|9035.6|508
1608745800000|2020-12-23 17:50:00|9040.6|9039.1|9038.7|9037.2|9041|9039.5|9036.9|9035.4|545
1608746100000|2020-12-23 17:55:00|9038.8|9037.3|9039.4|9037.9|9042.5|9041.1|9036.8|9035.5|625
1608746400000|2020-12-23 18:00:00|9039.1|9038.2|9035.2|9033.7|9040.4|9039.2|9035|9033.5|705
1608746700000|2020-12-23 18:05:00|9035.3|9033.8|9031.4|9029.9|9036.6|9035.1|9030.1|9029.1|583
1608747000000|2020-12-23 18:10:00|9031.5|9030|9027.2|9025.7|9031.5|9030.1|9023.4|9022.1|646
1608747300000|2020-12-23 18:15:00|9027.3|9025.8|9019.2|9018.3|9027.7|9026.6|9018|9016.6|529
1608747600000|2020-12-23 18:20:00|9019|9018.1|9018.5|9017.6|9019.6|9018.3|9016.5|9015.1|445
1608747900000|2020-12-23 18:25:00|9018.3|9017.4|9026.3|9024.8|9035.6|9032.1|9016.6|9015.6|712
1608748200000|2020-12-23 18:30:00|9026.2|9024.7|9026.3|9024.8|9030|9028.5|9024.6|9022.8|571
1608748500000|2020-12-23 18:35:00|9026.2|9024.7|9018.9|9018|9027.5|9026.4|9018.9|9018|524
1608748800000|2020-12-23 18:40:00|9019|9018.1|9022.9|9021.4|9024.9|9023.2|9018.3|9016.9|533
1608749100000|2020-12-23 18:45:00|9023|9021.5|9023.8|9022.9|9024.7|9023.2|9019.4|9017.9|484
1608749400000|2020-12-23 18:50:00|9023.7|9022.8|9022.2|9021.3|9024.6|9023.1|9019.6|9018.7|442
1608749700000|2020-12-23 18:55:00|9022.1|9021.2|9018.3|9016.8|9022.1|9021.2|9017|9015.1|392
1608750000000|2020-12-23 19:00:00|9018.5|9017|9020.7|9019.2|9021.8|9020.3|9017.3|9016.1|423
1608750300000|2020-12-23 19:05:00|9020.9|9019.4|9019.7|9018.8|9021.6|9020.1|9019.3|9017.8|375
1608750600000|2020-12-23 19:10:00|9019.6|9018.7|9021.4|9020.5|9021.9|9020.8|9018.4|9017.2|371
1608750900000|2020-12-23 19:15:00|9021.6|9020.7|9027|9026.1|9027.4|9026.2|9021.2|9020.3|426
1608751200000|2020-12-23 19:20:00|9026.9|9026|9028.7|9027.8|9030.3|9028.8|9024.9|9023.4|590
1608751500000|2020-12-23 19:25:00|9028.6|9027.7|9026.9|9026|9029|9027.8|9026|9024.7|346
1608751800000|2020-12-23 19:30:00|9027|9026.1|9031.4|9029.9|9032|9031.1|9027|9025.8|315
1608752100000|2020-12-23 19:35:00|9031.3|9029.8|9029.6|9028.7|9033.7|9032.6|9029.6|9028.7|394
1608752400000|2020-12-23 19:40:00|9029.7|9028.8|9028.5|9027|9029.9|9028.8|9026.4|9025.4|503
1608752700000|2020-12-23 19:45:00|9028.6|9027.1|9032.1|9031.2|9032.2|9031.3|9028.3|9026.8|412
1608753000000|2020-12-23 19:50:00|9032.2|9031.3|9032.9|9032|9033.3|9032.1|9031.5|9030.6|263
1608753300000|2020-12-23 19:55:00|9032.8|9031.9|9035.7|9034.2|9035.7|9034.3|9032.2|9031.3|449
1608753600000|2020-12-23 20:00:00|9035.6|9034.1|9035.1|9034.2|9037.3|9035.8|9032.4|9031.1|576
1608753900000|2020-12-23 20:05:00|9035.2|9034.3|9034.6|9033.1|9039.3|9037.8|9032.4|9030.9|484
1608754200000|2020-12-23 20:10:00|9034.5|9033|9034|9033.1|9038.1|9036.6|9033.3|9031.9|566
1608754500000|2020-12-23 20:15:00|9034.1|9033.2|9033.7|9032.2|9038.8|9037.3|9033|9030.6|636
1608754800000|2020-12-23 20:20:00|9033.8|9032.3|9035.6|9034.1|9036.7|9035.2|9033|9031.2|287
1608755100000|2020-12-23 20:25:00|9035.5|9034|9034.7|9033.2|9036.7|9035.2|9034.2|9032.7|390
1608755400000|2020-12-23 20:30:00|9035.1|9033.6|9033.9|9032.4|9035.5|9034.3|9032.7|9031.2|300
1608755700000|2020-12-23 20:35:00|9034|9032.5|9031.9|9030.4|9035.4|9034.4|9031.5|9030|360
1608756000000|2020-12-23 20:40:00|9031.8|9030.3|9033.9|9032.4|9034.1|9032.7|9030.8|9029.4|354
1608756300000|2020-12-23 20:45:00|9034|9032.5|9033.8|9032.3|9035.9|9034.4|9033.6|9032.3|357
1608756600000|2020-12-23 20:50:00|9033.9|9032.4|9035.6|9034.1|9037.6|9036.1|9033.8|9032.4|404
1608756900000|2020-12-23 20:55:00|9035.7|9034.2|9030.4|9028.9|9035.8|9034.3|9027.9|9026.5|775
1608757200000|2020-12-23 21:00:00|9030.1|9028|9031.4|9029.2|9033.2|9030.6|9028|9026.5|638
1608757500000|2020-12-23 21:05:00|9031|9029.5|9035|9033.5|9035.3|9033.8|9029.4|9027.6|593
1608757800000|2020-12-23 21:10:00|9035.1|9033.6|9034.8|9033.3|9036.5|9034.7|9033.6|9031.4|414
1608758100000|2020-12-23 21:15:00|9034.9|9033.4|9036.8|9035.3|9038.3|9036.3|9034.5|9032.3|527
1608758400000|2020-12-23 21:20:00|9036.9|9035.4|9037.5|9036|9038.9|9037.3|9034.3|9032.8|466
1608758700000|2020-12-23 21:25:00|9037.4|9035.9|9029.8|9027.5|9038.4|9036.7|9029.4|9027.2|489
1608759000000|2020-12-23 21:30:00|9029.5|9028|9021.5|9020|9029.7|9028.1|9020.8|9018.9|577
1608759300000|2020-12-23 21:35:00|9021.6|9020.1|9022.4|9020|9023.3|9021.1|9017.3|9015.3|425
1608759600000|2020-12-23 21:40:00|9022.5|9020.1|9028.3|9025.6|9033|9029.2|9021.5|9019.4|594
1608759900000|2020-12-23 21:45:00|9028.4|9025.7|9023.2|9020.1|9032.8|9029.9|9022.9|9019.8|630
1608760200000|2020-12-23 21:50:00|9023.1|9019.9|9027.9|9023|9029.9|9024.3|9022.8|9016.6|893
1608760500000|2020-12-23 21:55:00|9027.3|9024.2|9035.9|9023.9|9036.5|9025.3|9025.1|9016.7|807
1608760800000|2020-12-23 22:00:00|9036.9|9024.9|9036.1|9024.1|9037.1|9025.1|9033.5|9021.5|42
1608761100000|2020-12-23 22:05:00|9036.7|9024.7|9037.7|9026.4|9039.7|9030.9|9036|9024|249
1608761400000|2020-12-23 22:10:00|9037.4|9026.7|9036.4|9028.5|9038.3|9028.7|9034|9026|310
1608761700000|2020-12-23 22:15:00|9036.6|9028.4|9037.1|9027.9|9038.3|9029.1|9034.2|9025.6|254
1608762000000|2020-12-23 22:20:00|9037|9028.2|9039.2|9028.7|9040.5|9030|9035.5|9027|278
1608762300000|2020-12-23 22:25:00|9040|9028|9040.1|9028.8|9040.2|9030.2|9036.5|9027.3|217
1608762600000|2020-12-23 22:30:00|9040|9029|9036.9|9027.6|9040.7|9030.5|9034.1|9024.6|463
1608762900000|2020-12-23 22:35:00|9037|9027.7|9037.5|9025.5|9039.5|9028.4|9036.5|9025.4|325
1608763200000|2020-12-23 22:40:00|9037.6|9025.6|9025.4|9013.4|9039.2|9027.7|9024|9012|386
1608763500000|2020-12-23 22:45:00|9025.1|9013.1|9027.9|9015.9|9029.8|9017.8|9024.1|9012.1|396
1608763800000|2020-12-23 22:50:00|9028.1|9016.1|9029.5|9017.5|9029.6|9017.6|9027.3|9015.3|202
1608764100000|2020-12-23 22:55:00|9029.4|9017.4|9035.1|9023.1|9036|9024|9024.8|9015.6|535
1608764400000|2020-12-23 23:00:00|9035|9023|9023.6|9019.2|9035|9023|9021.7|9015|761
1608764700000|2020-12-23 23:05:00|9023.7|9019.3|9022.7|9019.4|9025.3|9020.7|9022.1|9018.2|401
1608765000000|2020-12-23 23:10:00|9022.8|9019.3|9024.3|9021.6|9024.7|9022.5|9022.6|9018.8|374
1608765300000|2020-12-23 23:15:00|9024.4|9021.7|9023.2|9020.5|9024.5|9021.7|9022.3|9019.8|337
1608765600000|2020-12-23 23:20:00|9023.1|9020.7|9024.1|9021.4|9024.6|9022.1|9022.5|9020.1|372
1608765900000|2020-12-23 23:25:00|9024|9021.5|9024|9021.6|9025|9023.1|9022.5|9020.5|384
1608766200000|2020-12-23 23:30:00|9024.3|9021.7|9026.1|9023.9|9026.4|9023.9|9022.6|9020.6|423
1608766500000|2020-12-23 23:35:00|9026.2|9024|9026.2|9024.7|9028.7|9026|9025.5|9023.7|404
1608766800000|2020-12-23 23:40:00|9026.6|9024.1|9029.1|9026.5|9029.3|9026.8|9026.3|9024|419
1608767100000|2020-12-23 23:45:00|9029|9026.6|9029.2|9026.5|9030.2|9028.2|9028.8|9026.5|453
1608767400000|2020-12-23 23:50:00|9029.3|9026.6|9028|9025.3|9030.9|9028.6|9027.6|9024.8|492
1608767700000|2020-12-23 23:55:00|9028.1|9025.2|9025.4|9022.7|9029.8|9027.6|9024.9|9022.1|719
1608768000000|2020-12-24 00:00:00|9025.3|9022.5|9020.7|9018.2|9028.3|9025.7|9017.6|9014.2|1013
1608768300000|2020-12-24 00:05:00|9020.9|9018.3|9026.7|9024.1|9026.8|9024.5|9020.4|9018.2|886
1608768600000|2020-12-24 00:10:00|9026.4|9024|9026.7|9023.9|9028.7|9025.8|9025.4|9023.4|761
1608768900000|2020-12-24 00:15:00|9026.6|9023.8|9032.2|9030.7|9032.9|9031|9025.3|9022.9|734
1608769200000|2020-12-24 00:20:00|9032.7|9030.1|9029.1|9026.7|9032.9|9030.6|9027.4|9025.4|600
1608769500000|2020-12-24 00:25:00|9029.2|9026.8|9026.1|9023.8|9029.3|9027.3|9025.4|9023.3|532
1608769800000|2020-12-24 00:30:00|9026.2|9023.9|9026.1|9023.8|9026.2|9024.3|9022.7|9020.6|487
1608770100000|2020-12-24 00:35:00|9026|9024.2|9025.1|9023.6|9026.1|9024.2|9023|9021.1|297
1608770400000|2020-12-24 00:40:00|9025.5|9023.3|9025.1|9022.8|9027.6|9025.9|9024.7|9022.6|379
1608770700000|2020-12-24 00:45:00|9025.2|9022.5|9025.3|9023|9026.1|9024.2|9023.2|9021.4|346
1608771000000|2020-12-24 00:50:00|9025.4|9023.1|9019.5|9017.2|9029.3|9027.2|9018.2|9016.7|888
1608771300000|2020-12-24 00:55:00|9019.2|9017.7|9020.1|9017.9|9023.8|9021.7|9017.9|9015.7|1071
1608771600000|2020-12-24 01:00:00|9019.6|9018.1|9022.7|9021.2|9024.5|9022.8|9018.5|9016.9|671
1608771900000|2020-12-24 01:05:00|9023.3|9020.6|9023.4|9021.9|9024.2|9022.3|9021.7|9019.8|1108
1608772200000|2020-12-24 01:10:00|9023.3|9021.8|9023.5|9022|9025.1|9023.3|9022|9020.3|726
1608772500000|2020-12-24 01:15:00|9023.7|9022.2|9021.6|9020.1|9024.8|9023|9018.5|9016.6|1249
1608772800000|2020-12-24 01:20:00|9021.5|9020|9023.5|9022|9025.9|9024.3|9021.4|9019.6|905
1608773100000|2020-12-24 01:25:00|9023.4|9021.9|9022.5|9021|9024.5|9023|9022.4|9020.7|429
1608773400000|2020-12-24 01:30:00|9022.6|9021.1|9022.5|9021|9023.3|9021.8|9021.4|9019.9|463
1608773700000|2020-12-24 01:35:00|9021.9|9020.4|9020.3|9018.8|9022.5|9021|9020.3|9018.8|217
1608774000000|2020-12-24 01:40:00|9020.4|9018.9|9021.8|9020.3|9022.9|9021.7|9018.5|9017|307
1608774300000|2020-12-24 01:45:00|9021.9|9020.4|9013.9|9012.4|9022.9|9021.4|9013.8|9012.3|464
1608774600000|2020-12-24 01:50:00|9013.8|9012.3|9018|9016.5|9019.1|9017.6|9013.1|9011.5|487
1608774900000|2020-12-24 01:55:00|9017.9|9016.4|9022.2|9019.4|9022.3|9020.4|9015.8|9014.3|406
1608775200000|2020-12-24 02:00:00|9021.6|9020.1|9017.9|9016.4|9022.2|9020.2|9017.4|9016|526
1608775500000|2020-12-24 02:05:00|9018|9016.5|9016.7|9015.2|9018.2|9016.7|9015.1|9013.5|333
1608775800000|2020-12-24 02:10:00|9016.8|9015.3|9019.1|9017.6|9019.2|9017.7|9014.6|9013.1|357
1608776100000|2020-12-24 02:15:00|9019|9017.5|9015.2|9013.7|9019.4|9017.7|9014.4|9012.9|385
1608776400000|2020-12-24 02:20:00|9015.1|9013.6|9013.2|9011.7|9016|9014.7|9012.7|9011.2|406
1608776700000|2020-12-24 02:25:00|9013.3|9011.8|9009.6|9008.1|9013.3|9011.8|9009.6|9008.1|387
1608777000000|2020-12-24 02:30:00|9009.5|9008|9009|9007.5|9010.4|9008.9|9007.6|9006.1|384
1608777300000|2020-12-24 02:35:00|9008.8|9007.3|9011|9009.5|9012|9010.9|9008.4|9006.9|516
1608777600000|2020-12-24 02:40:00|9010.5|9009|9012|9010.5|9013.6|9012|9009|9007.5|548
1608777900000|2020-12-24 02:45:00|9012.2|9010.7|9010.8|9009.3|9015.2|9013.4|9010.8|9009|492
1608778200000|2020-12-24 02:50:00|9010.9|9009.4|9009.7|9008.2|9011.8|9010.2|9009.7|9007.8|472
1608778500000|2020-12-24 02:55:00|9009.6|9008.1|9009.4|9007.9|9012.6|9010.8|9008.6|9006.8|428
1608778800000|2020-12-24 03:00:00|9009.5|9008|9011.7|9010.2|9012.1|9010.3|9008.8|9006.8|594
1608779100000|2020-12-24 03:05:00|9011.8|9010.3|9008.9|9007.4|9012.3|9010.8|9008.7|9007|558
1608779400000|2020-12-24 03:10:00|9009|9007.5|9007.9|9006.4|9010.5|9008.9|9007.7|9006.2|388
1608779700000|2020-12-24 03:15:00|9008|9006.5|9009.3|9007.8|9009.9|9008.4|9007.5|9006|413
1608780000000|2020-12-24 03:20:00|9009.2|9007.7|9007.9|9006.4|9010.5|9009|9006.3|9004.8|453
1608780300000|2020-12-24 03:25:00|9007.8|9006.3|9008|9006.5|9009.1|9007.6|9007.2|9005.6|473
1608780600000|2020-12-24 03:30:00|9008.1|9006.6|9007.8|9006.3|9011.4|9009.9|9007.3|9005.8|723
1608780900000|2020-12-24 03:35:00|9007.6|9006.1|9010.3|9008.8|9013|9011.5|9007|9005.5|459
1608781200000|2020-12-24 03:40:00|9010.2|9008.7|9012.6|9011.1|9013|9011.5|9010.2|9008.7|340
1608781500000|2020-12-24 03:45:00|9012.8|9011.3|9013.2|9011.7|9014.3|9012.8|9011.4|9009.9|414
1608781800000|2020-12-24 03:50:00|9013.1|9011.6|9013.2|9011.7|9014.8|9013.3|9012.6|9011.1|336
1608782100000|2020-12-24 03:55:00|9013.3|9011.8|9010.2|9008.7|9014|9012.5|9008.8|9007|513
1608782400000|2020-12-24 04:00:00|9010.5|9009|9007.9|9006.4|9011.2|9009.7|9006.8|9004.9|554
1608782700000|2020-12-24 04:05:00|9007.8|9006.3|9009.7|9007.3|9010.9|9009|9007|9005.1|509
1608783000000|2020-12-24 04:10:00|9009.8|9007.1|9010.5|9009|9012.4|9010.9|9009.3|9007.1|470
1608783300000|2020-12-24 04:15:00|9010.4|9008.9|9011.6|9010.1|9012.1|9010.6|9010|9008|358
1608783600000|2020-12-24 04:20:00|9011.5|9010|9012.7|9011.2|9013.1|9011.4|9009.4|9007.5|344
1608783900000|2020-12-24 04:25:00|9012.8|9011.3|9011.7|9010.2|9013|9011.4|9010.7|9008.8|306
1608784200000|2020-12-24 04:30:00|9011.8|9010.3|9010.1|9008.6|9011.9|9010.4|9008.4|9006.9|451
1608784500000|2020-12-24 04:35:00|9010|9008.5|9010.7|9009.2|9011|9009.5|9009.4|9007.9|294
1608784800000|2020-12-24 04:40:00|9010.6|9009.1|9009.8|9008.3|9011.1|9009.6|9009.4|9007.7|291
1608785100000|2020-12-24 04:45:00|9009.7|9008.2|9008.2|9006.7|9011.1|9009.6|9007.7|9006|327
1608785400000|2020-12-24 04:50:00|9008.1|9006.6|9008.6|9007.1|9008.9|9007.1|9007.4|9005.7|307
1608785700000|2020-12-24 04:55:00|9008.5|9007|9008.2|9006.7|9009|9007.3|9006.4|9004.9|243
1608786000000|2020-12-24 05:00:00|9008.3|9006.8|9007.8|9006.3|9009.1|9007.2|9007.6|9005.6|229
1608786300000|2020-12-24 05:05:00|9007.9|9006.4|9009.1|9007.6|9009.2|9007.7|9007.2|9005.5|178
1608786600000|2020-12-24 05:10:00|9009.2|9007.7|9008.8|9007.3|9009.3|9007.7|9008.2|9006.6|169
1608786900000|2020-12-24 05:15:00|9008.9|9007.4|9008.9|9007.4|9009.4|9007.7|9008.7|9006.7|155
1608787200000|2020-12-24 05:20:00|9008.8|9007.3|9007.2|9005.7|9009.1|9007.6|9006.6|9004.8|233
1608787500000|2020-12-24 05:25:00|9007.3|9005.8|9007|9005.5|9007.6|9005.9|9006|9004.2|234
1608787800000|2020-12-24 05:30:00|9007.3|9005.1|9005.7|9004.2|9007.3|9005.5|9005.3|9003.5|304
1608788100000|2020-12-24 05:35:00|9005.8|9004.3|9006.8|9005.3|9007.1|9005.4|9005.4|9003.9|143
1608788400000|2020-12-24 05:40:00|9006.7|9005.2|9005.1|9003.6|9007.2|9005.5|9004|9002.5|220
1608788700000|2020-12-24 05:45:00|9005|9003.5|9004.8|9003.3|9005.6|9004.2|9004.6|9002.6|186
1608789000000|2020-12-24 05:50:00|9004.7|9003.2|9004.8|9003.3|9005.2|9003.7|9004.4|9002.6|215
1608789300000|2020-12-24 05:55:00|9004.6|9003.1|9004.1|9002.6|9004.9|9003.7|9001.9|9000.4|411
1608789600000|2020-12-24 06:00:00|9004.2|9002.7|9004|9002.5|9004.6|9003|9002.3|9000.8|385
1608789900000|2020-12-24 06:05:00|9004.1|9002.6|9003.1|9001.6|9004.4|9002.9|9002.6|9000.7|326
1608790200000|2020-12-24 06:10:00|9003.2|9001.7|9002.7|9001.2|9003.9|9002.4|9002.3|9000.8|292
1608790500000|2020-12-24 06:15:00|9002.6|9001.1|9003.6|9002.1|9004.3|9002.5|9002.3|9000.8|281
1608790800000|2020-12-24 06:20:00|9003.5|9002|9006.4|9004.9|9007.2|9005.7|9003.5|9001.9|298
1608791100000|2020-12-24 06:25:00|9006.5|9005|9008.2|9006.7|9008.3|9006.8|9006.5|9004.8|208
1608791400000|2020-12-24 06:30:00|9008|9006.5|9011.5|9010|9013.1|9011.5|9007.8|9006.1|388
1608791700000|2020-12-24 06:35:00|9011.7|9010.2|9009.8|9008.3|9011.9|9010.3|9009.6|9008|229
1608792000000|2020-12-24 06:40:00|9009.9|9008.4|9009|9007.5|9010|9008.4|9007.8|9006.3|186
1608792300000|2020-12-24 06:45:00|9008.8|9007.3|9007|9005.5|9009.4|9007.7|9006.5|9005|241
1608792600000|2020-12-24 06:50:00|9006.9|9005.4|9004.1|9002.6|9007.1|9005.6|9001.6|8999.6|348
1608792900000|2020-12-24 06:55:00|9004.2|9002.7|9003.9|9001.7|9007|9005.2|9003.5|9001.4|291
1608793200000|2020-12-24 07:00:00|9003.5|9002|9004.5|9003|9007.2|9005|9003.5|9001.9|560
1608793500000|2020-12-24 07:05:00|9004.4|9002.9|9001.4|8999.9|9004.6|9003|9001|8999.5|336
1608793800000|2020-12-24 07:10:00|9001.5|9000|9000.6|8999.1|9002.1|9000.7|8998.9|8996.8|384
1608794100000|2020-12-24 07:15:00|9000.7|8999.2|9002.6|9001.1|9003.8|9002.3|8998.4|8996.9|404
1608794400000|2020-12-24 07:20:00|9002.5|9001|8999.8|8998.3|9004.2|9002.7|8998.2|8996.7|346
1608794700000|2020-12-24 07:25:00|8999.9|8998.4|8999.4|8996.6|9000.1|8998.6|8995.9|8994.4|421
1608795000000|2020-12-24 07:30:00|8999.3|8996.9|8991.9|8990.4|9000|8998|8991.3|8989.9|575
1608795300000|2020-12-24 07:35:00|8992|8990.5|8992.2|8990.7|8995.4|8994|8991.1|8989.9|395
1608795600000|2020-12-24 07:40:00|8992.4|8990.9|8992.3|8990.8|8993.3|8991.8|8990.4|8989.4|304
1608795900000|2020-12-24 07:45:00|8992.2|8990.7|8999|8997.5|8999.3|8997.8|8992|8990.1|499
1608796200000|2020-12-24 07:50:00|8999.1|8998.2|9001.5|9000|9002.9|9001.4|8996.9|8995.4|524
1608796500000|2020-12-24 07:55:00|9001.4|8999.9|8998.3|8996.8|9004.4|9003.5|8998|8996.5|532
1608796800000|2020-12-24 08:00:00|8998.4|8996.9|9002|9000.5|9004.1|9002.6|8997.9|8996|699
1608797100000|2020-12-24 08:05:00|9001.9|9000.4|8994.6|8993.1|9003.2|9001.7|8994.4|8992.3|731
1608797400000|2020-12-24 08:10:00|8994.7|8993.2|8994.6|8993.1|8996|8994.5|8991.7|8990.2|468
1608797700000|2020-12-24 08:15:00|8994.5|8993|8987.7|8986.2|8994.7|8993.2|8986.9|8985.4|530
1608798000000|2020-12-24 08:20:00|8988|8986.5|8991.8|8990.3|8993.3|8991.8|8987.3|8985.8|497
1608798300000|2020-12-24 08:25:00|8991.7|8990.2|8992|8990.5|8992.6|8991.2|8989.8|8988.3|406
1608798600000|2020-12-24 08:30:00|8991.9|8990.4|8989.7|8988.2|8992.2|8990.7|8987.4|8986.3|421
1608798900000|2020-12-24 08:35:00|8989.8|8988.3|8990.1|8988.6|8992.3|8990.8|8989.5|8988.2|339
1608799200000|2020-12-24 08:40:00|8990|8988.5|8986.7|8985.2|8991.6|8990.4|8983.9|8982.7|570
1608799500000|2020-12-24 08:45:00|8986.8|8985.3|8984.9|8984|8987.8|8986.3|8982.8|8981.3|408
1608799800000|2020-12-24 08:50:00|8985|8984.1|8973.2|8970.4|8986.3|8984.8|8971.3|8969.8|691
1608800100000|2020-12-24 08:55:00|8973.5|8970.6|8975.7|8974.2|8979.2|8977.2|8968|8965.7|879
1608800400000|2020-12-24 09:00:00|8975.8|8974.3|8971.9|8970.4|8978.2|8976.7|8971.2|8969.7|576
1608800700000|2020-12-24 09:05:00|8971.8|8970.3|8980.1|8978.6|8980.6|8979.1|8971|8969.7|495
1608801000000|2020-12-24 09:10:00|8980.2|8978.7|8980.4|8978.9|8982.2|8980.2|8978.3|8976.8|655
1608801300000|2020-12-24 09:15:00|8980.5|8979|8982|8980.5|8983.1|8982|8977|8975.6|561
1608801600000|2020-12-24 09:20:00|8982.2|8980.7|8980.1|8978.6|8982.2|8980.9|8978.9|8978|474
1608801900000|2020-12-24 09:25:00|8980|8978.5|8979.8|8978.3|8980.9|8979.5|8977|8975.3|406
1608802200000|2020-12-24 09:30:00|8979.7|8978.8|8979.3|8978.4|8981.8|8980.3|8978.5|8977|466
1608802500000|2020-12-24 09:35:00|8979.7|8978.2|8975.6|8974.1|8982.6|8981.1|8975.6|8974.1|422
1608802800000|2020-12-24 09:40:00|8975.7|8974.2|8972.2|8970.7|8979.3|8978.1|8971.4|8970.4|707
1608803100000|2020-12-24 09:45:00|8972.3|8970.8|8968|8966.5|8973.9|8972.4|8963.1|8962|648
1608803400000|2020-12-24 09:50:00|8967.8|8966.3|8963.1|8961.6|8967.9|8966.4|8963|8961.5|696
1608803700000|2020-12-24 09:55:00|8962.8|8961.9|8966.5|8965|8967|8965.1|8959.6|8958.1|636
1608804000000|2020-12-24 10:00:00|8967|8964.6|8966.3|8964.8|8967.8|8965.7|8961.9|8960.7|415
1608804300000|2020-12-24 10:05:00|8966.4|8964.9|8966.7|8965.2|8969.1|8967.6|8965.8|8964.3|464
1608804600000|2020-12-24 10:10:00|8966.8|8965.3|8960.8|8959.3|8967|8965.5|8959.7|8958.2|510
1608804900000|2020-12-24 10:15:00|8960.9|8959.4|8957.6|8956.7|8961.2|8959.7|8956|8954.8|489
1608805200000|2020-12-24 10:20:00|8957.8|8956.3|8955.8|8954.3|8958.1|8956.8|8953.9|8952.6|447
1608805500000|2020-12-24 10:25:00|8955.7|8954.2|8958.5|8957|8960.5|8959|8954|8952.8|503
1608805800000|2020-12-24 10:30:00|8958.7|8957.2|8956.7|8955.2|8963.3|8961.8|8955.2|8953.7|517
1608806100000|2020-12-24 10:35:00|8956.9|8955.4|8956.4|8954.9|8957.6|8956.1|8955.2|8953.7|437
1608806400000|2020-12-24 10:40:00|8956.3|8954.8|8958.6|8957.1|8959.3|8958|8955.4|8953.9|415
1608806700000|2020-12-24 10:45:00|8958.7|8957.2|8961.2|8959.7|8962.2|8960.6|8958.1|8956.6|410
1608807000000|2020-12-24 10:50:00|8961.1|8959.6|8958.5|8957|8962.5|8961.5|8958.1|8956.6|428
1608807300000|2020-12-24 10:55:00|8958.3|8956.8|8965.8|8964.3|8969.8|8968.3|8958.3|8956.8|679
1608807600000|2020-12-24 11:00:00|8965.7|8964.2|8971.9|8970.4|8976.7|8975.2|8964.8|8963.3|731
1608807900000|2020-12-24 11:05:00|8971.8|8970.3|8971.2|8969.7|8973.3|8971.8|8969.1|8967.6|559
1608808200000|2020-12-24 11:10:00|8971.3|8969.8|8965.9|8964.4|8971.6|8970.1|8964.7|8963.3|569
1608808500000|2020-12-24 11:15:00|8965.8|8964.3|8963.9|8962.4|8966.4|8964.6|8960.6|8958.6|485
1608808800000|2020-12-24 11:20:00|8964|8962.5|8966.3|8964.8|8966.3|8964.8|8962.2|8960.9|331
1608809100000|2020-12-24 11:25:00|8966.2|8964.7|8970.5|8969|8971.5|8970|8966.2|8964.7|292
1608809400000|2020-12-24 11:30:00|8970.4|8968.9|8973.1|8971.6|8975.2|8973.7|8970.4|8968.9|454
1608809700000|2020-12-24 11:35:00|8973|8971.5|8972.6|8971.1|8976.5|8975|8972.3|8971.1|353
1608810000000|2020-12-24 11:40:00|8972.4|8971.5|8972.5|8971|8975.3|8974|8972.1|8970.6|319
1608810300000|2020-12-24 11:45:00|8972.6|8971.1|8974.5|8973|8976|8974.5|8970.2|8968.7|363
1608810600000|2020-12-24 11:50:00|8974.4|8972.9|8972|8970.5|8975.7|8974.2|8971.9|8970.4|396
1608810900000|2020-12-24 11:55:00|8971.8|8970.3|8975.7|8974.2|8977.2|8975.7|8971|8969.5|394
1608811200000|2020-12-24 12:00:00|8975.6|8974.1|8973.2|8971.7|8976|8975.1|8973.1|8971.7|383
1608811500000|2020-12-24 12:05:00|8973.3|8971.8|8973.5|8972.6|8974.8|8973.3|8970.3|8969.2|377
1608811800000|2020-12-24 12:10:00|8973.3|8972.4|8971.7|8970.2|8973.3|8972.4|8970.8|8969.7|423
1608812100000|2020-12-24 12:15:00|8971.6|8970.1|8974|8972.5|8975.9|8974.8|8971.5|8970|391
1608812400000|2020-12-24 12:20:00|8973.5|8972.6|8975.3|8974.4|8975.9|8975|8972.4|8970.9|464
1608812700000|2020-12-24 12:25:00|8975.4|8974.5|8979.1|8978.2|8979.1|8978.2|8975.1|8974.1|424
1608813000000|2020-12-24 12:30:00|8979|8978.1|8980.3|8979.4|8980.7|8979.8|8978.5|8977.3|335
1608813300000|2020-12-24 12:35:00|8980.5|8979.6|8984.3|8982.1|8995.7|8993.4|8980.2|8979.3|796
1608813600000|2020-12-24 12:40:00|8984.6|8982.2|8977.4|8975.9|8984.8|8982.7|8976.6|8975.1|616
1608813900000|2020-12-24 12:45:00|8977.2|8975.7|8979.4|8977.9|8981.8|8980.4|8975.4|8973.9|574
1608814200000|2020-12-24 12:50:00|8979.3|8977.8|8979.6|8978.7|8982.9|8981.6|8979.2|8977.7|354
1608814500000|2020-12-24 12:55:00|8979.7|8978.8|8975.4|8973.9|8981.5|8980.1|8973.3|8972.3|518
1608814800000|2020-12-24 13:00:00|8975.5|8974|8977.9|8976.4|8979.5|8978.2|8974.5|8973|541
1608815100000|2020-12-24 13:05:00|8977.8|8976.3|8979.7|8978.2|8981.8|8980.3|8977.8|8976.3|279
1608815400000|2020-12-24 13:10:00|8979.6|8978.1|8980.1|8978.6|8981.5|8980|8977.8|8976.1|282
1608815700000|2020-12-24 13:15:00|8980.2|8978.7|8979.3|8977.8|8981.4|8979.9|8979|8977.8|300
1608816000000|2020-12-24 13:20:00|8979.5|8978|8983.3|8981.8|8984.5|8983.2|8978.7|8977.2|456
1608816300000|2020-12-24 13:25:00|8983|8982.1|8980.1|8978.6|8983.7|8982.7|8980|8978.5|412
1608816600000|2020-12-24 13:30:00|8980.3|8978.8|8978.6|8977.1|8983.1|8981.9|8978.5|8977|433
1608816900000|2020-12-24 13:35:00|8978.1|8977.2|8981.5|8980|8982.9|8981.5|8977.6|8976.5|434
1608817200000|2020-12-24 13:40:00|8981.4|8979.9|8979.7|8978.2|8981.5|8980.4|8976.8|8975.3|333
1608817500000|2020-12-24 13:45:00|8979.5|8978|8978.3|8976.8|8979.5|8978.2|8977.8|8976.6|399
1608817800000|2020-12-24 13:50:00|8978.5|8977|8973.4|8971.9|8979.4|8977.9|8971.6|8970.4|495
1608818100000|2020-12-24 13:55:00|8973.3|8971.8|8969.5|8968|8974.2|8972.8|8968.7|8967.8|469
1608818400000|2020-12-24 14:00:00|8969.7|8968.2|8972.4|8970.9|8974|8972.5|8969.2|8967.8|485
1608818700000|2020-12-24 14:05:00|8972.5|8971|8974.5|8973.6|8975.2|8973.9|8972.4|8970.9|434
1608819000000|2020-12-24 14:10:00|8974.6|8973.7|8972.1|8970.6|8975.8|8974.6|8971.2|8969.7|379
1608819300000|2020-12-24 14:15:00|8972|8970.5|8971.8|8970.3|8974.1|8972.6|8970.1|8968.6|477
1608819600000|2020-12-24 14:20:00|8971.7|8970.2|8965.7|8964.2|8971.9|8970.4|8965|8963.5|700
1608819900000|2020-12-24 14:25:00|8965.8|8964.3|8964.1|8962.6|8967.5|8966|8963.4|8961.8|498
1608820200000|2020-12-24 14:30:00|8964.4|8962.9|8967.1|8966.2|8969.1|8968.1|8963.7|8961.8|570
1608820500000|2020-12-24 14:35:00|8967.2|8966.3|8963.9|8962.4|8967.6|8966.3|8957.9|8955.6|927
1608820800000|2020-12-24 14:40:00|8964|8962.5|8972.4|8970.9|8974|8972.6|8964|8962.5|792
1608821100000|2020-12-24 14:45:00|8972.7|8970.4|8965.2|8963.7|8974|8972.5|8965.2|8963.7|587
1608821400000|2020-12-24 14:50:00|8965.3|8963.8|8965.9|8964.4|8966.5|8964.8|8958.2|8956.7|851
1608821700000|2020-12-24 14:55:00|8965.8|8964.3|8974.4|8972.9|8977.6|8975.1|8965.8|8964.1|796
1608822000000|2020-12-24 15:00:00|8974.5|8973|8999.8|8997.6|9002|9000.1|8974.4|8972.6|1650
1608822300000|2020-12-24 15:05:00|8999.4|8997.9|8992.3|8989.1|8999.9|8998.1|8983.5|8980|1415
1608822600000|2020-12-24 15:10:00|8992.2|8989.2|8994.7|8993.2|8995.3|8993.5|8989.5|8987.3|838
1608822900000|2020-12-24 15:15:00|8994.6|8993.1|8989.2|8986.6|8995.4|8993.4|8983.8|8981.8|1109
1608823200000|2020-12-24 15:20:00|8989.1|8986.7|8997.2|8994.8|9000.6|8999.1|8988.8|8986.4|1168
1608823500000|2020-12-24 15:25:00|8997.3|8994.9|8997.9|8995.5|9000.8|8999.3|8995.3|8993.4|885
1608823800000|2020-12-24 15:30:00|8997.8|8995.6|9000.1|8998.6|9001.1|8999.9|8997.3|8995.4|680
1608824100000|2020-12-24 15:35:00|9000|8998.5|9000.8|8999.3|9001.6|9000.1|8998.7|8997.2|579
1608824400000|2020-12-24 15:40:00|9001.1|8999.6|9005.4|9003.2|9008.7|9006|9000.6|8997.5|1387
1608824700000|2020-12-24 15:45:00|9005.5|9003.1|9003.4|9001.9|9010|9007.3|9003|9000.8|1089
1608825000000|2020-12-24 15:50:00|9003.5|9002|9000.3|8998.8|9005.1|9002.4|8998.9|8996.9|1016
1608825300000|2020-12-24 15:55:00|9000.4|8998.9|9000.4|8998.9|9001.2|8999.7|8998.3|8996.8|666
1608825600000|2020-12-24 16:00:00|9000.5|8999|9000.5|8999|9001.2|8999.8|8995.3|8993|731
1608825900000|2020-12-24 16:05:00|9000.6|8999.1|9001.5|9000|9001.7|9000.2|8999.2|8997.7|554
1608826200000|2020-12-24 16:10:00|9001.6|9000.1|9000|8998.5|9001.7|9000.2|8999.1|8997.6|515
1608826500000|2020-12-24 16:15:00|8999.8|8998.3|9000.7|8999.2|9001.7|9000.2|8999.7|8998.2|355
1608826800000|2020-12-24 16:20:00|9000.8|8999.3|9000.2|8998.7|9001.2|8999.9|8999.7|8998.2|380
1608827100000|2020-12-24 16:25:00|9000.3|8998.8|8995.9|8994.4|9000.8|8999.5|8995.7|8994.1|476
1608827400000|2020-12-24 16:30:00|8995.8|8994.3|8993.9|8992.4|8996.5|8994.9|8992.2|8990.9|413
1608827700000|2020-12-24 16:35:00|8993.8|8992.3|8992|8990.5|8994.1|8992.6|8990.3|8988.8|356
1608828000000|2020-12-24 16:40:00|8991.9|8990.4|8994.9|8993.4|8995.5|8994|8991.4|8989.6|416
1608828300000|2020-12-24 16:45:00|8994.8|8993.3|8996.9|8995.4|8997.3|8995.8|8993.8|8992.3|244
1608828600000|2020-12-24 16:50:00|8997|8995.5|8992.2|8990.7|8997|8995.6|8992.1|8990.6|370
1608828900000|2020-12-24 16:55:00|8992.1|8990.6|8992.6|8991.1|8993.6|8991.8|8988.9|8987.4|393
1608829200000|2020-12-24 17:00:00|8992.7|8991.2|8993.8|8992.3|8994.6|8992.9|8992.4|8990.8|372
1608829500000|2020-12-24 17:05:00|8993.9|8992.4|8995.8|8993.6|8996.3|8994.3|8993.5|8991.7|352
1608829800000|2020-12-24 17:10:00|8995.2|8993.5|8995.9|8994.4|8996.6|8994.6|8994|8991.9|446
1608830100000|2020-12-24 17:15:00|8995.8|8994.3|8996.1|8994.6|8997.3|8995.2|8994.9|8992.6|364
1608830400000|2020-12-24 17:20:00|8996.5|8994.2|8995.9|8994.4|8996.9|8995|8994.8|8992.5|377
1608830700000|2020-12-24 17:25:00|8996|8994.5|8998.5|8996.2|8999.1|8997.2|8995.8|8994.3|439
1608831000000|2020-12-24 17:30:00|8998.6|8996.4|9000.2|8998.7|9000.4|8998.9|8998|8996.3|260
1608831300000|2020-12-24 17:35:00|9000.1|8998.6|9000.8|8999.3|9001|8999.5|8999.7|8998.2|212
1608831600000|2020-12-24 17:40:00|9000.7|8999.2|9000.3|8998.8|9001.2|9000|8999|8997.5|298
1608831900000|2020-12-24 17:45:00|9000.4|8998.9|9000.1|8998.6|9001.5|9000|8999.8|8998|391
1608832200000|2020-12-24 17:50:00|9000.2|8998.7|9000.3|8998.8|9001.3|8999.8|8999.3|8997.4|314
1608832500000|2020-12-24 17:55:00|9000.4|8998.9|9000.2|8998.7|9001.3|8999.8|8999.1|8997.4|454
1608832800000|2020-12-24 18:00:00|9000.1|8998.6|9000.7|8999.2|9002.5|9000.4|9000.1|8998.2|407
1608833100000|2020-12-24 18:05:00|9001|8998.8|9000.8|8999.3|9001.2|8999.7|8999.6|8997.7|394
1608833400000|2020-12-24 18:10:00|9000.7|8999.2|9002.1|8996.9|9002.3|8999.5|8998.7|8996.7|696
1608833700000|2020-12-24 18:15:00|9001.8|8997|9000.1|8996.6|9004.3|8998.2|8999.2|8992.3|681
1608834000000|2020-12-24 18:20:00|9000|8996.4|9002.7|8995.1|9008.7|8999.1|8999.3|8992.1|782
1608834300000|2020-12-24 18:25:00|9002.5|8995|9007.2|8999.9|9009.8|9000.3|8998.5|8992.2|1003
1608834600000|2020-12-24 18:30:00|9008.5|8998.4|9003.8|9001.2|9009.3|9001.9|9001.6|8991.8|838
1608834900000|2020-12-24 18:35:00|9003.4|9001.9|9001.3|8997.9|9008.4|9001.9|8999.8|8992.3|635
1608835200000|2020-12-24 18:40:00|9000.2|8996.4|9001.4|8996|9003.2|8999|8998.5|8992.2|864
1608835500000|2020-12-24 18:45:00|9001.2|8995.5|9001|8995.4|9002|8997.1|8999|8992|667
1608835800000|2020-12-24 18:50:00|9001.1|8995.5|9001.5|8997.5|9003.9|8999.2|8999.3|8993|521
1608836100000|2020-12-24 18:55:00|9001.6|8997.2|9001.8|8996.8|9006.7|9000.1|9000.5|8992.6|646
1608836400000|2020-12-24 19:00:00|9001.7|8996.5|9004.1|8996.4|9006.8|9000.2|9001.1|8992.1|512
1608836700000|2020-12-24 19:05:00|9003.9|8996.6|9000.7|8994.4|9006.8|8999.3|8999.8|8990.7|467
1608837000000|2020-12-24 19:10:00|9001.2|8995|9001|8996.8|9001.6|8998.6|8999.4|8992.3|331
1608837300000|2020-12-24 19:15:00|9000.9|8997.5|9002.4|8998.1|9005.2|8999.6|9000.1|8993.8|274
1608837600000|2020-12-24 19:20:00|9002.6|8998.2|9002.5|8995.3|9006.3|9000.2|9001|8993.6|382
1608837900000|2020-12-24 19:25:00|9002.4|8995|9002.3|8996.3|9006.5|8998.8|8999.9|8992.5|551
1608838200000|2020-12-24 19:30:00|9002.2|8996.7|9001|8995.5|9006.7|8999.4|9000.1|8992.6|450
1608838500000|2020-12-24 19:35:00|9001.3|8995.7|9000.9|8993.8|9004|8997.8|9000.3|8992.8|417
1608838800000|2020-12-24 19:40:00|9000.8|8996|9002.3|8995.3|9002.9|8999.3|8999.8|8991.8|295
1608839100000|2020-12-24 19:45:00|9002.2|8994.5|9000.8|8996.6|9002.5|8998.2|8999.4|8992.8|395
1608839400000|2020-12-24 19:50:00|9000.9|8996.5|9001.2|8994.9|9003.2|8999.5|9000|8992.6|524
1608839700000|2020-12-24 19:55:00|9001.1|8995.6|9000.4|8994.4|9003.4|8997.4|8999.8|8991.9|512
1608840000000|2020-12-24 20:00:00|9001.2|8994.8|9000.2|8994.1|9002.7|8998.1|8999.2|8991.9|508
1608840300000|2020-12-24 20:05:00|9000.6|8993.8|9001.8|8997.3|9002.9|8998.5|8999.8|8993.1|344
1608840600000|2020-12-24 20:10:00|9001.6|8998.4|9000|8998.5|9003|8999.4|8999.1|8995.4|180
1608840900000|2020-12-24 20:15:00|8999.9|8998.4|8999.5|8998|9001.2|8999.7|8999|8997.5|149
1608841200000|2020-12-24 20:20:00|9000.2|8998.7|9002|9000.5|9009.1|9001.9|8998.4|8995.2|398
1608841500000|2020-12-24 20:25:00|9001.9|9000.4|9003.2|9001.7|9006.5|9002.7|9001.2|8997.9|653
1608841800000|2020-12-24 20:30:00|9003.1|9001.6|9003.4|9001.9|9006.4|9003|9002.1|8998.6|499
1608842100000|2020-12-24 20:35:00|9003.5|9002|9003.1|9001.6|9007.1|9002.5|9001.2|8995.1|281
1608842400000|2020-12-24 20:40:00|9003|9001.5|9004.4|8996|9005.9|9001.7|9001.6|8992.7|464
1608842700000|2020-12-24 20:45:00|9002.4|9000.9|9005.2|8997.7|9006.5|9001.5|9002|8993.9|409
1608843000000|2020-12-24 20:50:00|9002.7|9001.2|9002.2|9000.7|9005.6|9001.4|9001.7|8995.8|175
1608843300000|2020-12-24 20:55:00|9002.1|9000.6|9001.9|9000.4|9006.1|9001.2|9001.2|8995.8|252
1608843600000|2020-12-24 21:00:00|9002|9000.5|9001.1|8999.6|9005.7|9001|9000.1|8995.5|275
1608843900000|2020-12-24 21:05:00|9001.6|9000.1|9002.8|8994.5|9007|9000.4|9001.1|8994|291
1608844200000|2020-12-24 21:10:00|9003.2|8994.6|9003.7|8993.2|9006.6|8995.4|8999|8991.3|395
1608844500000|2020-12-24 21:15:00|9003.2|8993.1|9001.8|8994|9006|8996.2|8997.7|8988.9|315
1608844800000|2020-12-24 21:20:00|9001.3|8993.5|9000.1|8989.9|9005.4|8993.5|8998.3|8989.6|344
1608845100000|2020-12-24 21:25:00|9001.1|8990|9000|8990|9004.2|8992.2|8998.8|8987.9|362
1608845400000|2020-12-24 21:30:00|8999.7|8990.3|8999.2|8987.2|9003.2|8992.9|8996.4|8987.2|145
1608845700000|2020-12-24 21:35:00|8997.5|8985.5|9000.4|8988.7|9004.2|8993.7|8997.5|8985.5|153
1608846000000|2020-12-24 21:40:00|9002.4|8991.6|8999.3|8990.6|9002.8|8991.6|8996.9|8985.1|213
1608846300000|2020-12-24 21:45:00|8999.9|8990.7|8999|8987|9004.7|8992.7|8987.6|8975.6|209
1608846600000|2020-12-24 21:50:00|8999.1|8987.1|8992.8|8980.8|9003.4|8991.4|8991.1|8979.1|237
1608846900000|2020-12-24 21:55:00|9001.4|8989.4|8996.2|8984.2|9004.5|8992.5|8996|8984|111
1609102800000|2020-12-27 21:00:00|8999.1|8982.1|8999.1|8982.1|8999.1|8982.1|8999.1|8982.1|1
1609104300000|2020-12-27 21:25:00|9009.3|8987.3|9008.8|8986.8|9009.3|8987.3|9007|8985|9
1609104600000|2020-12-27 21:30:00|9009|8987|9009.8|8987.8|9010.5|8988.5|9008.2|8986.2|23
1609104900000|2020-12-27 21:35:00|9010|8988|9009.8|8987.8|9010|8988|9009.8|8987.8|4
1609105800000|2020-12-27 21:50:00|9006.8|8984.8|9006.8|8984.8|9006.8|8984.8|9006.8|8984.8|1
1609106100000|2020-12-27 21:55:00|9007.1|8985.1|9009.9|8987.9|9014.2|8992.2|9007.1|8985.1|18
1609106400000|2020-12-27 22:00:00|9011.2|8989.2|9010.7|8988.7|9016.9|8994.9|9006.8|8984.8|51
1609106700000|2020-12-27 22:05:00|9010.6|8988.6|9008|8986|9010.6|8988.6|9003|8981|113
1609107000000|2020-12-27 22:10:00|9007.5|8985.5|9007.8|8985.8|9009.9|8987.9|9002.6|8980.6|163
1609107300000|2020-12-27 22:15:00|9006.4|8985.3|9006.8|8984.8|9007.6|8985.6|9005.9|8984.1|103
1609107600000|2020-12-27 22:20:00|9006.9|8984.9|9006.2|8985.1|9008.2|8986.2|9005.1|8983.1|99
1609107900000|2020-12-27 22:25:00|9006.7|8984.7|9006.4|8984.8|9007.7|8985.7|9005.5|8983.5|84
1609108200000|2020-12-27 22:30:00|9006.5|8984.9|9003.6|8986.6|9007.4|8987.8|9002.5|8981|103
1609108500000|2020-12-27 22:35:00|9004.1|8987.1|9004.7|8987.7|9004.9|8987.9|9003.1|8986.1|61
1609108800000|2020-12-27 22:40:00|9004.5|8987.5|9003.3|8986.3|9004.7|8987.7|9003.1|8986.1|89
1609109100000|2020-12-27 22:45:00|9003.5|8986.5|9003.5|8986.5|9003.9|8986.9|9001.9|8985.3|90
1609109400000|2020-12-27 22:50:00|9003.7|8986.7|9003.8|8986.8|9006.7|8989.7|9001.1|8984.1|99
1609109700000|2020-12-27 22:55:00|9003.7|8986.7|9005.2|8988.2|9005.2|8988.2|9002.3|8985.3|92
1609110000000|2020-12-27 23:00:00|9004.5|8987.5|8999.2|8997.7|9008.5|9000.6|8997.4|8985.8|997
1609110300000|2020-12-27 23:05:00|8999.1|8997.6|8996.2|8993.5|9006.1|8998.7|8992.4|8988.5|714
1609110600000|2020-12-27 23:10:00|8996.3|8993.4|9000.6|8997.8|9001|8998.2|8996.1|8993|514
1609110900000|2020-12-27 23:15:00|9001.6|8997|9000.2|8997.6|9002.7|8999.9|8999.3|8996.7|425
1609111200000|2020-12-27 23:20:00|9000.3|8997.7|8999.4|8997.1|9003.1|9001|8997.7|8995.7|851
1609111500000|2020-12-27 23:25:00|8999.5|8997.2|8998.4|8996.1|9003.4|9001.7|8997.8|8995.5|749
1609111800000|2020-12-27 23:30:00|8998.5|8996.4|8997.6|8996.1|9001|8999.2|8997.1|8995.2|572
1609112100000|2020-12-27 23:35:00|8997.7|8996.2|8997.4|8995.9|9000.3|8998.8|8997.2|8995.3|337
1609112400000|2020-12-27 23:40:00|8997.5|8996|8997|8995.5|8998.4|8996.5|8996.4|8994.5|370
1609112700000|2020-12-27 23:45:00|8997.1|8995.6|8997.3|8995.1|8997.6|8995.7|8994.4|8992.5|319
1609113000000|2020-12-27 23:50:00|8996.8|8995.3|8995.2|8993.7|8997.7|8996|8995.2|8993.4|271
1609113300000|2020-12-27 23:55:00|8995|8993.5|8994.1|8992.6|8995.1|8993.6|8992.4|8990.7|301
1609113600000|2020-12-28 00:00:00|8994.4|8992.9|8993.2|8991.7|8995.2|8993.5|8992.3|8990.8|536
1609113900000|2020-12-28 00:05:00|8993.4|8991.9|8999.8|8998.3|9003.5|9001.4|8993.4|8991.9|1097
1609114200000|2020-12-28 00:10:00|9000.3|8998.1|9000.8|8999.3|9001.9|9000.4|8998.4|8996.6|570
1609114500000|2020-12-28 00:15:00|9000.7|8999.2|9000|8998.5|9002.3|9000.8|8998.5|8997|535
1609114800000|2020-12-28 00:20:00|8999.9|8998.4|9000.5|8999|9000.6|8999.1|8998.9|8997.4|305
1609115100000|2020-12-28 00:25:00|9000.3|8998.8|9000.2|8998.7|9002.9|9000.8|9000|8998.5|294
1609115400000|2020-12-28 00:30:00|9000.4|8998.9|8999.4|8997.9|9002.7|9000.7|8998.2|8996.7|452
1609115700000|2020-12-28 00:35:00|8999.3|8997.8|8997.7|8996.2|8999.4|8997.9|8997.3|8995.7|293
1609116000000|2020-12-28 00:40:00|8997.6|8996.1|9001.7|9000.2|9002.3|9000.8|8997.3|8995.8|329
1609116300000|2020-12-28 00:45:00|9001.6|9000.1|9001.1|8999.6|9002.3|9000.8|8999.9|8998.4|299
1609116600000|2020-12-28 00:50:00|9001|8999.5|9009.1|9007.6|9009.1|9007.6|8999.7|8998.2|736
1609116900000|2020-12-28 00:55:00|9009|9007.5|9009.8|9008.3|9010.6|9009.1|9006.2|9004.4|565
1609117200000|2020-12-28 01:00:00|9009.9|9008.4|9010.5|9009|9010.9|9009.4|9008|9006.5|540
1609117500000|2020-12-28 01:05:00|9010.4|9008.9|9010.2|9008.7|9010.5|9009|9005.6|9003.8|563
1609117800000|2020-12-28 01:10:00|9010.3|9008.8|9008.9|9007.4|9012|9010.5|9007.6|9006.3|540
1609118100000|2020-12-28 01:15:00|9008.8|9007.3|9013.1|9011.6|9013.9|9012.4|9008.2|9007.1|556
1609118400000|2020-12-28 01:20:00|9013|9011.5|9011.6|9010.1|9014.2|9012.7|9011|9009.5|391
1609118700000|2020-12-28 01:25:00|9011.5|9010|9008.4|9007.5|9011.6|9010.1|9008.3|9006.8|325
1609119000000|2020-12-28 01:30:00|9008.5|9007.6|9007.1|9005.6|9009.1|9007.8|9006.6|9004.8|392
1609119300000|2020-12-28 01:35:00|9007.2|9005.7|9007|9005.5|9008.2|9006.7|9006.2|9004.7|325
1609119600000|2020-12-28 01:40:00|9007.1|9005.6|9011.1|9009.6|9011.3|9009.8|9006.5|9005|458
1609119900000|2020-12-28 01:45:00|9011.2|9009.7|9009.8|9008.9|9011.9|9010.8|9009.4|9008.4|342
1609120200000|2020-12-28 01:50:00|9009.7|9008.8|9009.2|9007.7|9010.5|9009|9007.8|9006.7|431
1609120500000|2020-12-28 01:55:00|9009.3|9007.8|9010.5|9009|9010.9|9009.4|9008.1|9007|257
1609120800000|2020-12-28 02:00:00|9010.4|9008.9|9009.8|9008.3|9010.5|9009|9008.7|9007.2|271
1609121100000|2020-12-28 02:05:00|9009.7|9008.2|9008.5|9007|9009.8|9008.6|9007.7|9006.2|393
1609121400000|2020-12-28 02:10:00|9008.6|9007.1|9010.4|9008.9|9011.6|9010.5|9008.4|9007.1|440
1609121700000|2020-12-28 02:15:00|9010.5|9009|9010.2|9008.7|9010.8|9009.7|9008.4|9007.1|390
1609122000000|2020-12-28 02:20:00|9010.3|9008.8|9008|9007.1|9011.4|9010.1|9007.7|9006.5|338
1609122300000|2020-12-28 02:25:00|9008.1|9007.2|9007.7|9006.2|9009.8|9008.7|9007.4|9005.9|396
1609122600000|2020-12-28 02:30:00|9007.8|9006.3|9008.9|9008|9010.2|9008.9|9007.7|9006.2|363
1609122900000|2020-12-28 02:35:00|9008.8|9007.9|9008.6|9007.7|9009.2|9008.1|9006.3|9005|315
1609123200000|2020-12-28 02:40:00|9008.5|9007.6|9008.8|9007.3|9009.6|9008.4|9006.8|9005.4|260
1609123500000|2020-12-28 02:45:00|9008.7|9007.2|9007.1|9006.2|9009.1|9007.9|9006.6|9005.5|179
1609123800000|2020-12-28 02:50:00|9006.8|9005.9|9005.4|9004.5|9010.1|9008.8|9005|9003.8|281
1609124100000|2020-12-28 02:55:00|9005.3|9004.4|9005.6|9004.1|9005.9|9004.7|9003.6|9002.4|316
1609124400000|2020-12-28 03:00:00|9005.7|9004.2|9001.7|9000.8|9006.1|9004.6|9000.7|8999.2|378
1609124700000|2020-12-28 03:05:00|9001.6|9000.7|9004.4|9002.9|9005|9003.8|9001.1|9000.2|286
1609125000000|2020-12-28 03:10:00|9004.3|9002.8|9005.4|9003.9|9006.1|9005.1|9003.9|9002.5|235
1609125300000|2020-12-28 03:15:00|9005.5|9004|9008.1|9006.6|9008.5|9007.1|9005.4|9003.9|300
1609125600000|2020-12-28 03:20:00|9008.2|9006.7|9006.8|9005.9|9008.5|9007.4|9006.7|9005.6|301
1609125900000|2020-12-28 03:25:00|9006.9|9006|9005.1|9004.2|9008.3|9007|9005|9004.1|273
1609126200000|2020-12-28 03:30:00|9005.2|9004.3|9004.5|9003.6|9006|9005.1|9004.1|9002.9|226
1609126500000|2020-12-28 03:35:00|9004.8|9003.9|9003.3|9002.4|9004.8|9003.9|9001.7|9000.8|245
1609126800000|2020-12-28 03:40:00|9003.2|9002.3|9002.6|9001.1|9004.1|9003.1|9002|9000.7|208
1609127100000|2020-12-28 03:45:00|9002.3|9001.4|9004.8|9003.3|9005.2|9004|9000.9|8999.6|240
1609127400000|2020-12-28 03:50:00|9004.9|9003.4|9004.2|9003.3|9005.8|9004.4|9003.9|9002.4|237
1609127700000|2020-12-28 03:55:00|9004.1|9003.2|9003.3|9001.8|9005.1|9003.8|9003.2|9001.7|224
1609128000000|2020-12-28 04:00:00|9003.4|9001.9|9006.2|9005.3|9006.4|9005.3|9003.1|9001.9|273
1609128300000|2020-12-28 04:05:00|9006.1|9005.2|9007.4|9006.5|9008.6|9007.6|9005.9|9004.6|234
1609128600000|2020-12-28 04:10:00|9007.5|9006.6|9007.9|9006.4|9009.1|9007.9|9006.8|9005.7|240
1609128900000|2020-12-28 04:15:00|9008|9006.5|9009.2|9007.7|9011|9009.5|9007.4|9006.2|228
1609129200000|2020-12-28 04:20:00|9009.3|9007.8|9006.9|9006|9009.8|9008.4|9006.3|9004.8|264
1609129500000|2020-12-28 04:25:00|9007|9006.1|9007.2|9006.3|9007.6|9006.5|9006.1|9004.9|211
1609129800000|2020-12-28 04:30:00|9007.3|9006.4|9006.1|9005.2|9008.1|9007.2|9006|9004.8|227
1609130100000|2020-12-28 04:35:00|9006.2|9005.3|9006.5|9005.6|9007.2|9006|9005.5|9004.3|139
1609130400000|2020-12-28 04:40:00|9006.4|9005.5|9005.6|9004.7|9007|9005.6|9005.1|9003.9|210
1609130700000|2020-12-28 04:45:00|9005.5|9004.6|9005.4|9004.5|9006.5|9005.4|9004.7|9003.5|188
1609131000000|2020-12-28 04:50:00|9005.3|9004.4|9004.7|9003.2|9006|9004.7|9004.7|9003.2|189
1609131300000|2020-12-28 04:55:00|9004.6|9003.1|9003.3|9001.8|9005|9003.8|9002.8|9001.6|181
1609131600000|2020-12-28 05:00:00|9003|9002.1|9003.9|9002.4|9004.9|9003.7|9003|9001.8|242
1609131900000|2020-12-28 05:05:00|9003.6|9002.7|9002.8|9001.9|9004.9|9003.7|9002.6|9001.3|239
1609132200000|2020-12-28 05:10:00|9002.7|9001.8|9003.6|9002.1|9004.7|9003.6|9001.9|9000.7|197
1609132500000|2020-12-28 05:15:00|9003.5|9002|9005|9004.1|9005.3|9004.2|9002.9|9001.6|198
1609132800000|2020-12-28 05:20:00|9005.1|9004.2|9006|9004.5|9006.1|9005|9004.6|9003.7|157
1609133100000|2020-12-28 05:25:00|9005.9|9004.4|9005.6|9004.1|9006|9004.6|9004.4|9003.1|172
1609133400000|2020-12-28 05:30:00|9005.8|9004.3|9005.9|9004.4|9006.3|9005.1|9004.9|9003.8|221
1609133700000|2020-12-28 05:35:00|9005.8|9004.3|9005.1|9004.2|9006.2|9004.9|9004.3|9002.9|283
1609134000000|2020-12-28 05:40:00|9005.5|9004|9005.5|9004|9006.1|9004.8|9004.5|9003.2|332
1609134300000|2020-12-28 05:45:00|9005.6|9004.1|9005.4|9003.9|9006|9005|9004.1|9002.9|273
1609134600000|2020-12-28 05:50:00|9005.3|9003.8|9005.7|9004.2|9005.9|9004.9|9004.6|9003.2|286
1609134900000|2020-12-28 05:55:00|9005.6|9004.1|9006.4|9004.9|9006.8|9005.6|9005.1|9003.6|450
1609135200000|2020-12-28 06:00:00|9006.1|9004.6|9006.2|9005.3|9006.8|9005.6|9003.6|9002.4|456
1609135500000|2020-12-28 06:05:00|9006.4|9005.5|9010.1|9008.6|9010.2|9008.7|9006.3|9005.2|359
1609135800000|2020-12-28 06:10:00|9010|9008.5|9008.3|9006.8|9010|9008.5|9008.2|9006.7|262
1609136100000|2020-12-28 06:15:00|9008.2|9006.7|9007.9|9006.4|9008.3|9007|9006.8|9005.6|248
1609136400000|2020-12-28 06:20:00|9008|9006.5|9010.3|9008.8|9010.3|9008.8|9007.3|9005.8|233
1609136700000|2020-12-28 06:25:00|9010.2|9008.7|9008.6|9007.1|9010.8|9009.7|9008.4|9007|266
1609137000000|2020-12-28 06:30:00|9008.7|9007.2|9010.2|9008.7|9011|9009.8|9007.5|9006.1|330
1609137300000|2020-12-28 06:35:00|9010.3|9008.8|9010.6|9009.1|9012.3|9010.9|9009.8|9008.3|230
1609137600000|2020-12-28 06:40:00|9010.7|9009.2|9012.7|9011.8|9014.1|9012.6|9010.3|9008.8|191
1609137900000|2020-12-28 06:45:00|9013|9011.5|9014.3|9012.8|9015.3|9014.4|9012|9010.8|284
1609138200000|2020-12-28 06:50:00|9014.2|9012.7|9013|9012.1|9015|9013.5|9012.8|9011.9|251
1609138500000|2020-12-28 06:55:00|9012.9|9012|9011.2|9009.7|9013|9012.1|9009.2|9007.8|363
1609138800000|2020-12-28 07:00:00|9011.5|9010|9009.7|9008.8|9011.6|9010.5|9009.1|9008|445
1609139100000|2020-12-28 07:05:00|9009.6|9008.7|9007.3|9005.8|9010.3|9009.4|9006.8|9005.6|289
1609139400000|2020-12-28 07:10:00|9007.2|9005.7|9008.8|9007.9|9009.1|9008.2|9006.3|9005|290
1609139700000|2020-12-28 07:15:00|9008.6|9007.7|9013.2|9011.7|9013.5|9012.1|9008.3|9007.4|336
1609140000000|2020-12-28 07:20:00|9013.3|9011.8|9011.5|9010.6|9014.9|9014|9011.1|9010.2|340
1609140300000|2020-12-28 07:25:00|9011.6|9010.7|9011.3|9010.4|9013|9012.1|9011.2|9010.2|228
1609140600000|2020-12-28 07:30:00|9011.4|9010.5|9007.9|9007|9012.2|9011.3|9006.9|9006|318
1609140900000|2020-12-28 07:35:00|9007.8|9006.9|9006.7|9005.8|9010.1|9008.8|9006.3|9005.4|387
1609141200000|2020-12-28 07:40:00|9006.8|9005.9|9010.7|9009.2|9011.7|9010.8|9006.5|9005.6|422
1609141500000|2020-12-28 07:45:00|9010.8|9009.3|9013.1|9012.2|9013.6|9012.7|9010|9009.1|328
1609141800000|2020-12-28 07:50:00|9013.2|9012.3|9014.7|9013.2|9017.4|9016.5|9013.1|9012.2|276
1609142100000|2020-12-28 07:55:00|9014.8|9013.3|9017.1|9016.2|9019.8|9018.9|9014.5|9013.2|465
1609142400000|2020-12-28 08:00:00|9017.2|9016.3|9013.5|9012.6|9021|9019.8|9012|9011.1|602
1609142700000|2020-12-28 08:05:00|9013.6|9012.7|9012|9011.1|9014.4|9013.2|9011.4|9010.5|540
1609143000000|2020-12-28 08:10:00|9011.9|9011|9014.1|9012.6|9014.1|9013.1|9010.8|9009.9|537
1609143300000|2020-12-28 08:15:00|9014|9012.5|9020.9|9020|9021.5|9020.2|9012.6|9011.7|503
1609143600000|2020-12-28 08:20:00|9021|9020.1|9018.2|9017.3|9021|9020.1|9016.6|9015.2|555
1609143900000|2020-12-28 08:25:00|9018.3|9017.4|9015.1|9014.2|9018.3|9017.4|9013.6|9012.7|468
1609144200000|2020-12-28 08:30:00|9015.4|9013.9|9016.4|9015.5|9019.3|9018.4|9014|9013.1|409
1609144500000|2020-12-28 08:35:00|9016.5|9015.6|9017.7|9016.8|9020.3|9019.1|9015.4|9014.5|498
1609144800000|2020-12-28 08:40:00|9017.8|9016.9|9017|9016.1|9022|9021.1|9016.8|9015.9|460
1609145100000|2020-12-28 08:45:00|9017.1|9016.2|9020.9|9020|9024.3|9023.4|9017|9016.1|516
1609145400000|2020-12-28 08:50:00|9020.8|9019.9|9027.7|9026.8|9029.7|9028.8|9019.8|9018.9|597
1609145700000|2020-12-28 08:55:00|9027.8|9026.9|9031.3|9029.8|9035|9034|9026.9|9026|587
1609146000000|2020-12-28 09:00:00|9031.4|9029.9|9035.3|9034.4|9035.7|9034.6|9029.2|9028.3|718
1609146300000|2020-12-28 09:05:00|9035.5|9034.6|9033|9031.5|9036.1|9034.9|9029.8|9028.9|632
1609146600000|2020-12-28 09:10:00|9032.7|9031.8|9030.3|9029.4|9035|9034.1|9030.2|9029.3|504
1609146900000|2020-12-28 09:15:00|9030.2|9029.3|9032.4|9031.5|9034.7|9033.8|9026.5|9025.6|512
1609147200000|2020-12-28 09:20:00|9032.5|9031.6|9029.9|9029|9033.4|9032.5|9027.2|9026.2|601
1609147500000|2020-12-28 09:25:00|9030|9029.1|9030|9029.1|9032.1|9031.1|9027.3|9026.4|586
1609147800000|2020-12-28 09:30:00|9030.1|9029.2|9028.7|9027.8|9032|9031.1|9028.6|9027.7|483
1609148100000|2020-12-28 09:35:00|9028.9|9028|9033.8|9032.3|9034.2|9033.2|9027.4|9026.5|621
1609148400000|2020-12-28 09:40:00|9033.9|9032.4|9036|9035.1|9037.3|9036.3|9032.2|9031.3|410
1609148700000|2020-12-28 09:45:00|9036.2|9034.7|9036.8|9035.9|9037.8|9036.9|9033.8|9032.9|453
1609149000000|2020-12-28 09:50:00|9036.7|9035.8|9035.8|9034.9|9040.4|9038.9|9035.4|9034.5|513
1609149300000|2020-12-28 09:55:00|9035.7|9034.8|9037.7|9036.8|9039.3|9038.4|9035.3|9034.4|707
1609149600000|2020-12-28 10:00:00|9038|9037.1|9037.1|9036.2|9039.8|9038.9|9036.3|9035.4|577
1609149900000|2020-12-28 10:05:00|9037.2|9036.3|9046.3|9044.8|9046.3|9044.8|9036.6|9035.7|571
1609150200000|2020-12-28 10:10:00|9046.2|9045.3|9039.2|9037.7|9051.6|9050.4|9038.4|9037.1|947
1609150500000|2020-12-28 10:15:00|9039.3|9037.8|9036.6|9035.7|9042.9|9041.7|9034.9|9033.9|1084
1609150800000|2020-12-28 10:20:00|9036.7|9035.8|9041.6|9040.7|9042.7|9041.8|9036.7|9035.8|765
1609151100000|2020-12-28 10:25:00|9041.7|9040.8|9046.2|9044.7|9047.4|9045.9|9040.5|9039.3|1066
1609151400000|2020-12-28 10:30:00|9046.4|9044.9|9046.4|9044.9|9049.6|9048.1|9043.4|9041.8|899
1609151700000|2020-12-28 10:35:00|9046.3|9044.8|9038.1|9037.2|9046.4|9044.9|9036.6|9035.7|1000
1609152000000|2020-12-28 10:40:00|9038.2|9037.3|9042.9|9041.4|9043.7|9042.4|9035.7|9034.8|726
1609152300000|2020-12-28 10:45:00|9043|9041.5|9046.4|9045.5|9047.3|9046.4|9042.4|9041.1|648
1609152600000|2020-12-28 10:50:00|9046.6|9045.7|9053.6|9052.7|9056.1|9055.2|9045.3|9044.4|656
1609152900000|2020-12-28 10:55:00|9053.4|9052.5|9049.4|9048.5|9053.6|9052.7|9047.7|9046.7|1024
1609153200000|2020-12-28 11:00:00|9049.9|9048.4|9054.3|9053.4|9054.5|9053.6|9047.5|9046.6|579
1609153500000|2020-12-28 11:05:00|9054.1|9053.2|9051|9050.1|9056.1|9055.1|9050.7|9049.8|581
1609153800000|2020-12-28 11:10:00|9051.1|9050.2|9053.5|9052.6|9054.4|9053.5|9050.9|9050|815
1609154100000|2020-12-28 11:15:00|9053.6|9052.7|9054.1|9053.2|9055.1|9054.2|9052.8|9051.9|466
1609154400000|2020-12-28 11:20:00|9054|9053.1|9056.2|9055.3|9056.6|9055.7|9053.9|9053|523
1609154700000|2020-12-28 11:25:00|9056.1|9055.2|9050.2|9049.3|9056.7|9055.8|9048.6|9047.7|575
1609155000000|2020-12-28 11:30:00|9050.3|9049.4|9052.8|9051.9|9056.8|9055.9|9050.3|9049.4|596
1609155300000|2020-12-28 11:35:00|9052.7|9051.8|9049.4|9048.5|9052.9|9052|9048.9|9047.8|736
1609155600000|2020-12-28 11:40:00|9049.5|9048.6|9049.5|9048|9050.2|9048.9|9045.8|9044.9|833
1609155900000|2020-12-28 11:45:00|9049.4|9047.9|9048.1|9047.2|9049.6|9048.6|9045.4|9044.5|778
1609156200000|2020-12-28 11:50:00|9048|9047.1|9047.5|9046.6|9048.2|9047.3|9045.3|9044.4|506
1609156500000|2020-12-28 11:55:00|9047.4|9046.5|9037.8|9036.9|9049.2|9048.3|9037.7|9036.5|704
1609156800000|2020-12-28 12:00:00|9037.9|9037|9043.8|9042.9|9043.8|9042.9|9037.9|9036.7|553
1609157100000|2020-12-28 12:05:00|9043.7|9042.8|9042.9|9042|9045.1|9044.2|9042.7|9041.8|556
1609157400000|2020-12-28 12:10:00|9043|9042.1|9044.1|9043.2|9046.5|9045.6|9042.7|9041.8|615
1609157700000|2020-12-28 12:15:00|9044|9043.1|9046.8|9045.9|9048|9047.1|9042.5|9041.6|676
1609158000000|2020-12-28 12:20:00|9046.9|9046|9048.7|9047.8|9049.8|9048.9|9046.6|9045.7|854
1609158300000|2020-12-28 12:25:00|9048.6|9047.7|9045.2|9044.3|9048.9|9048|9043.8|9042.9|429
1609158600000|2020-12-28 12:30:00|9045.1|9044.2|9048.9|9048|9048.9|9048|9044.4|9043.5|428
1609158900000|2020-12-28 12:35:00|9049|9048.1|9052.5|9051.6|9052.9|9051.8|9048.8|9047.9|614
1609159200000|2020-12-28 12:40:00|9052.4|9051.5|9048.3|9047.4|9052.5|9051.6|9046.6|9045.7|510
1609159500000|2020-12-28 12:45:00|9048.7|9047.8|9048.7|9047.8|9049.8|9048.9|9047.5|9046.6|590
1609159800000|2020-12-28 12:50:00|9048.8|9047.9|9047.6|9046.7|9050|9049.1|9046.8|9045.9|656
1609160100000|2020-12-28 12:55:00|9047.4|9046.5|9036.8|9035.3|9049|9048.1|9036.4|9035.1|849
1609160400000|2020-12-28 13:00:00|9037|9035.5|9031.8|9030.9|9038.5|9037.1|9031.1|9030.2|835
1609160700000|2020-12-28 13:05:00|9032.1|9031.2|9035|9034.1|9037.6|9036.7|9032.1|9031.2|812
1609161000000|2020-12-28 13:10:00|9035.1|9034.2|9041.9|9041|9041.9|9041|9033.7|9032.8|621
1609161300000|2020-12-28 13:15:00|9041.8|9040.9|9043.1|9042.2|9046.6|9045.1|9041.8|9040.9|779
1609161600000|2020-12-28 13:20:00|9043|9042.1|9048|9047.1|9052.2|9050.1|9042.1|9041.2|704
1609161900000|2020-12-28 13:25:00|9048.1|9047.2|9039.6|9038.7|9048.2|9047.3|9038.6|9037.5|976
1609162200000|2020-12-28 13:30:00|9039.7|9038.8|9043.7|9042.8|9046.1|9044.9|9038.9|9037.9|597
1609162500000|2020-12-28 13:35:00|9043.6|9042.7|9042.9|9042|9045.9|9045|9042.7|9041.8|549
1609162800000|2020-12-28 13:40:00|9043|9042.1|9046.3|9045.4|9047|9046.1|9040.2|9039.3|540
1609163100000|2020-12-28 13:45:00|9046.7|9045.2|9042.8|9041.9|9048.6|9047.7|9042|9041.1|595
1609163400000|2020-12-28 13:50:00|9042.9|9042|9042.5|9041.6|9043.7|9042.8|9039.2|9038.3|613
1609163700000|2020-12-28 13:55:00|9042.6|9041.7|9039.6|9038.7|9043.1|9042.2|9038.5|9037.2|452
1609164000000|2020-12-28 14:00:00|9039.8|9038.9|9042.7|9041.8|9042.8|9041.9|9035.4|9034.4|770
1609164300000|2020-12-28 14:05:00|9042.6|9041.7|9043|9042.1|9046.1|9045.1|9041.5|9040.6|447
1609164600000|2020-12-28 14:10:00|9043.1|9042.2|9045.3|9044.4|9046.3|9045|9041.6|9040.7|377
1609164900000|2020-12-28 14:15:00|9045.2|9044.3|9045.3|9044.4|9048.5|9047.6|9045|9043.9|417
1609165200000|2020-12-28 14:20:00|9045.4|9044.5|9044.1|9043.2|9047.3|9046.4|9044.1|9043.2|469
1609165500000|2020-12-28 14:25:00|9044.2|9043.3|9047.3|9046.4|9048.2|9047.1|9039.9|9039|677
1609165800000|2020-12-28 14:30:00|9047.2|9046.3|9047.7|9046.2|9049.3|9048.1|9043.6|9042.7|788
1609166100000|2020-12-28 14:35:00|9047.8|9046.3|9044.6|9043.1|9049|9047.5|9044.1|9042.9|758
1609166400000|2020-12-28 14:40:00|9044.4|9042.9|9045.8|9044.3|9046.1|9045|9043.1|9042|561
1609166700000|2020-12-28 14:45:00|9045.9|9044.4|9043.5|9042|9047.5|9046.4|9042.2|9041.1|640
1609167000000|2020-12-28 14:50:00|9043.7|9042.2|9049.5|9048.6|9051.4|9050.2|9042.6|9041.7|599
1609167300000|2020-12-28 14:55:00|9049.4|9048.5|9049|9048.1|9051.2|9050.3|9047.1|9046.2|598
1609167600000|2020-12-28 15:00:00|9048.9|9048|9054.7|9053.8|9055.2|9054.3|9048.4|9046.9|633
1609167900000|2020-12-28 15:05:00|9054.6|9053.7|9061.3|9060.4|9062|9061.1|9054.5|9053.6|645
1609168200000|2020-12-28 15:10:00|9061.4|9060.5|9053.7|9052.8|9061.6|9060.7|9052.8|9051.8|599
1609168500000|2020-12-28 15:15:00|9054.2|9052.7|9057.9|9056.4|9060.1|9059.1|9053.6|9052.3|539
1609168800000|2020-12-28 15:20:00|9058|9056.5|9053.7|9052.8|9059.2|9057.9|9051.7|9050.8|561
1609169100000|2020-12-28 15:25:00|9053.8|9052.9|9059.4|9058.5|9062.1|9060.7|9053.5|9052.6|605
1609169400000|2020-12-28 15:30:00|9059.5|9058.6|9068.2|9067.3|9068.7|9067.8|9058.9|9057.4|654
1609169700000|2020-12-28 15:35:00|9068.1|9067.2|9068.1|9067.2|9069.8|9068.7|9065|9064|608
1609170000000|2020-12-28 15:40:00|9068.2|9067.3|9078.3|9076.8|9080.3|9079|9067|9066.1|976
1609170300000|2020-12-28 15:45:00|9078.2|9076.7|9077.6|9076.7|9082.3|9081.4|9075.8|9074.9|1041
1609170600000|2020-12-28 15:50:00|9077.4|9076.5|9082.8|9081.9|9083|9082.1|9076.1|9075.2|883
1609170900000|2020-12-28 15:55:00|9083.1|9082.2|9082|9081.1|9092.5|9091.6|9080.9|9080|1252
1609171200000|2020-12-28 16:00:00|9081.8|9080.9|9083.6|9082.7|9089|9088.1|9081|9080.1|861
1609171500000|2020-12-28 16:05:00|9083.9|9083|9082.8|9081.9|9086.8|9085.7|9082.8|9081.9|791
1609171800000|2020-12-28 16:10:00|9083.1|9082.2|9084.8|9083.3|9085.6|9084.7|9082|9081.1|759
1609172100000|2020-12-28 16:15:00|9084.9|9083.4|9085.5|9084.6|9089|9088.1|9084.5|9083.3|598
1609172400000|2020-12-28 16:20:00|9085.6|9084.7|9087.8|9086.9|9089.1|9088.2|9085.5|9084.6|540
1609172700000|2020-12-28 16:25:00|9087.9|9087|9083|9082.1|9088.9|9088|9082.4|9081.5|539
1609173000000|2020-12-28 16:30:00|9082.9|9082|9083|9082.1|9085.9|9085|9082.7|9081.8|483
1609173300000|2020-12-28 16:35:00|9083.1|9082.2|9078.7|9077.8|9083.5|9082.6|9078.6|9077.7|690
1609173600000|2020-12-28 16:40:00|9078.8|9077.9|9082.9|9082|9083|9082.1|9077.9|9077|475
1609173900000|2020-12-28 16:45:00|9083|9082.1|9088|9087.1|9088.5|9087.6|9082.2|9081|523
1609174200000|2020-12-28 16:50:00|9087.9|9087|9087.3|9086.4|9089.2|9088.3|9087|9086.1|461
1609174500000|2020-12-28 16:55:00|9087.2|9086.3|9083.6|9082.7|9087.3|9086.4|9083.3|9082.4|382
1609174800000|2020-12-28 17:00:00|9083.5|9082.6|9078.9|9078|9085|9084|9078.9|9077.6|456
1609175100000|2020-12-28 17:05:00|9078.8|9077.9|9080.1|9079.2|9081.2|9080.3|9077.6|9076.5|397
1609175400000|2020-12-28 17:10:00|9080|9079.1|9088.9|9087.4|9090.2|9088.7|9079.7|9078.7|664
1609175700000|2020-12-28 17:15:00|9087.6|9086.7|9086.1|9085.2|9088.4|9087.2|9083.8|9082.9|711
1609176000000|2020-12-28 17:20:00|9086.2|9085.3|9082.8|9081.9|9087.3|9085.9|9082.3|9081.3|510
1609176300000|2020-12-28 17:25:00|9082.9|9082|9080.5|9079.6|9083.2|9082.3|9078.1|9077|549
1609176600000|2020-12-28 17:30:00|9080.4|9079.5|9080.8|9079.9|9081.3|9080|9078.9|9078|452
1609176900000|2020-12-28 17:35:00|9080.7|9079.8|9080.8|9079.9|9083.7|9082.8|9080.4|9079.5|460
1609177200000|2020-12-28 17:40:00|9080.7|9079.8|9081.3|9080.4|9082.1|9081.2|9079.5|9078.6|389
1609177500000|2020-12-28 17:45:00|9081.2|9080.3|9080.1|9078.6|9082.9|9082|9079.6|9078.3|424
1609177800000|2020-12-28 17:50:00|9080.2|9078.7|9078.2|9077.3|9080.8|9079.7|9077.8|9076.5|420
1609178100000|2020-12-28 17:55:00|9078.1|9077.2|9074.3|9073.4|9079|9077.9|9073.8|9072.5|497
1609178400000|2020-12-28 18:00:00|9074.1|9073.2|9073.8|9072.9|9075.9|9075|9073|9072.1|630
1609178700000|2020-12-28 18:05:00|9073.6|9072.7|9073.6|9072.7|9074.9|9074|9072|9071.1|595
1609179000000|2020-12-28 18:10:00|9073.7|9072.8|9073.3|9072.4|9074.9|9074|9072.5|9071.6|312
1609179300000|2020-12-28 18:15:00|9073.4|9072.5|9073.3|9072.4|9074.6|9073.4|9072.7|9071.6|386
1609179600000|2020-12-28 18:20:00|9073.2|9072.3|9074.5|9073.6|9075.7|9074.8|9073|9072.1|380
1609179900000|2020-12-28 18:25:00|9074.6|9073.7|9072.4|9071.5|9075.5|9074.6|9071.2|9070.3|373
1609180200000|2020-12-28 18:30:00|9072.3|9071.4|9073|9072.1|9075.7|9074.5|9072.3|9071.4|377
1609180500000|2020-12-28 18:35:00|9072.8|9071.9|9070.8|9069.9|9073.9|9072.7|9070.7|9069.8|279
1609180800000|2020-12-28 18:40:00|9070.9|9070|9072.8|9071.9|9073.2|9072|9070.8|9069.6|243
1609181100000|2020-12-28 18:45:00|9072.7|9071.8|9077.7|9076.8|9077.7|9076.8|9072.5|9071.6|547
1609181400000|2020-12-28 18:50:00|9077.6|9076.7|9078.4|9077.5|9079.9|9078.6|9076.6|9075.7|464
1609181700000|2020-12-28 18:55:00|9078.5|9077.6|9073|9072.1|9078.5|9077.6|9072.4|9071.5|351
1609182000000|2020-12-28 19:00:00|9073.1|9072.2|9074.6|9073.7|9074.8|9073.9|9071.8|9070.9|407
1609182300000|2020-12-28 19:05:00|9074.5|9073.6|9075.5|9074.6|9075.8|9074.9|9074.1|9073.2|307
1609182600000|2020-12-28 19:10:00|9075.4|9074.5|9074.1|9073.2|9077.4|9076.5|9073.5|9072.6|398
1609182900000|2020-12-28 19:15:00|9074|9073.1|9071.2|9070.3|9074.2|9073.3|9071.1|9070.2|479
1609183200000|2020-12-28 19:20:00|9071.4|9070.5|9074.6|9073.7|9075.9|9074.5|9071.2|9070.3|406
1609183500000|2020-12-28 19:25:00|9074.7|9073.8|9075.3|9074.4|9075.8|9074.9|9073.9|9073|372
1609183800000|2020-12-28 19:30:00|9075.2|9074.3|9075.2|9074.3|9077.5|9076.2|9074.9|9073.8|346
1609184100000|2020-12-28 19:35:00|9075.3|9074.4|9074.6|9073.7|9076|9074.6|9073.8|9072.4|321
1609184400000|2020-12-28 19:40:00|9074.5|9073.6|9077.4|9076.5|9078.1|9076.8|9074.3|9073.2|355
1609184700000|2020-12-28 19:45:00|9077.3|9076.4|9077.9|9076.4|9078|9076.8|9075.2|9074.3|350
1609185000000|2020-12-28 19:50:00|9077.8|9076.3|9076.8|9075.9|9079.7|9078.5|9076.3|9075.1|333
1609185300000|2020-12-28 19:55:00|9076.9|9076|9079.1|9078.2|9079.9|9078.9|9076|9075.1|628
1609185600000|2020-12-28 20:00:00|9079.2|9078.3|9078.6|9077.7|9081.7|9080.3|9078.4|9077.2|485
1609185900000|2020-12-28 20:05:00|9078.7|9077.8|9079.3|9078.4|9080|9078.6|9075.2|9073.9|417
1609186200000|2020-12-28 20:10:00|9079.2|9078.3|9083.3|9081.8|9086.8|9083.8|9078.6|9077.7|474
1609186500000|2020-12-28 20:15:00|9083.2|9081.7|9085.1|9083.6|9085.4|9084.2|9083.2|9081.7|315
1609186800000|2020-12-28 20:20:00|9085|9083.5|9083|9081.5|9085.2|9083.9|9081.1|9080|285
1609187100000|2020-12-28 20:25:00|9082.9|9081.4|9083.5|9082.6|9084.8|9083.7|9082.3|9081.3|280
1609187400000|2020-12-28 20:30:00|9083.4|9082.5|9078.7|9077.2|9083.9|9082.5|9078.7|9077.2|315
1609187700000|2020-12-28 20:35:00|9078.8|9077.3|9081.7|9080.8|9082.7|9081.2|9078.7|9077.2|224
1609188000000|2020-12-28 20:40:00|9081.6|9080.7|9079|9078.1|9082.4|9081|9079|9078.1|311
1609188300000|2020-12-28 20:45:00|9079.1|9078.2|9079.4|9078.5|9081.1|9079.6|9078|9076.9|347
1609188600000|2020-12-28 20:50:00|9079.3|9078.4|9077.5|9076.6|9080.3|9078.9|9077.4|9076.1|397
1609188900000|2020-12-28 20:55:00|9077.6|9076.7|9088.5|9087.6|9090.5|9089|9077.2|9076.3|653
1609189200000|2020-12-28 21:00:00|9088.8|9087.3|9084.8|9083.3|9088.8|9087.3|9082.5|9081|487
1609189500000|2020-12-28 21:05:00|9084.7|9083.2|9083.6|9082.1|9087.7|9086.3|9083.2|9081.5|276
1609189800000|2020-12-28 21:10:00|9083.7|9082.2|9081.5|9080|9084.5|9083|9080.7|9079.2|288
1609190100000|2020-12-28 21:15:00|9081.6|9080.1|9081.4|9079.9|9082.7|9081.2|9080.7|9079.2|204
1609190400000|2020-12-28 21:20:00|9081.8|9080.3|9083.1|9081.6|9083.3|9081.8|9081.8|9080.3|162
1609190700000|2020-12-28 21:25:00|9083|9081.5|9086|9084.5|9087.1|9085.6|9082.8|9081.3|235
1609191000000|2020-12-28 21:30:00|9085.9|9084.4|9083.9|9082.4|9086.1|9084.5|9083.9|9082.4|195
1609191300000|2020-12-28 21:35:00|9084|9082.5|9081.4|9079.9|9084|9082.5|9080.9|9079.3|210
1609191600000|2020-12-28 21:40:00|9081.3|9079.8|9080.4|9078.9|9083|9081.5|9079.7|9078.5|255
1609191900000|2020-12-28 21:45:00|9080.5|9079|9078.5|9075.4|9082|9080.5|9078|9074.8|340
1609192200000|2020-12-28 21:50:00|9078.4|9075.1|9078.9|9075.4|9080.9|9077.9|9077.3|9074.5|497
1609192500000|2020-12-28 21:55:00|9078.7|9074.3|9085.2|9073.2|9085.8|9076.5|9076.3|9069.9|801
1609192800000|2020-12-28 22:00:00|9085.8|9073.8|9087|9075|9089.4|9077.4|9081.9|9069.9|59
1609193100000|2020-12-28 22:05:00|9086.2|9074.2|9088.1|9076.1|9089.8|9077.8|9086.2|9074.2|177
1609193400000|2020-12-28 22:10:00|9087.8|9075.8|9086.2|9074.2|9090.2|9078.2|9085.3|9073.3|213
1609193700000|2020-12-28 22:15:00|9086|9074|9085.3|9073.3|9087.3|9075.3|9084.9|9072.9|193
1609194000000|2020-12-28 22:20:00|9085.5|9073.5|9085.1|9073.1|9087.7|9075.7|9084|9072|168
1609194300000|2020-12-28 22:25:00|9085.2|9073.2|9084.8|9072.8|9086.8|9074.8|9083.8|9071.8|133
1609194600000|2020-12-28 22:30:00|9084.6|9072.6|9086.3|9074.3|9088.3|9076.3|9082.5|9071.3|850
1609194900000|2020-12-28 22:35:00|9085.9|9073.9|9083.8|9071.8|9085.9|9073.9|9081.4|9069.4|1279
1609195200000|2020-12-28 22:40:00|9083.6|9071.6|9082.2|9071.9|9084.4|9073.2|9080.9|9070.5|1338
1609195500000|2020-12-28 22:45:00|9082.3|9072|9082.2|9071.1|9083.5|9072.2|9080.4|9069.9|1370
1609195800000|2020-12-28 22:50:00|9082.4|9071.2|9082.7|9071.6|9083.5|9072.3|9079.9|9069.4|759
1609196100000|2020-12-28 22:55:00|9083|9071.4|9080.9|9071.3|9084.6|9073.2|9080.7|9070.9|1129
1609196400000|2020-12-28 23:00:00|9081.7|9071.9|9080.2|9077.6|9087|9078.8|9077.4|9071.8|1179
1609196700000|2020-12-28 23:05:00|9080.1|9077.4|9081.5|9079|9082.5|9080.1|9079.5|9077.3|366
1609197000000|2020-12-28 23:10:00|9081.6|9078.9|9080.4|9077.8|9081.8|9079.4|9079.4|9077|344
1609197300000|2020-12-28 23:15:00|9079.8|9078.3|9081.9|9080.4|9084.1|9080.9|9079.5|9077.6|368
1609197600000|2020-12-28 23:20:00|9082|9080.5|9079.2|9077.7|9082.6|9080.6|9078.8|9077.2|278
1609197900000|2020-12-28 23:25:00|9079.1|9077.6|9080.3|9078.8|9081.7|9079.9|9079.1|9077.2|244
1609198200000|2020-12-28 23:30:00|9080.4|9078.9|9078.9|9077.4|9080.9|9079.3|9078.7|9077.2|248
1609198500000|2020-12-28 23:35:00|9078.8|9077.3|9080.1|9078.6|9080.5|9079|9078.7|9077.2|209
1609198800000|2020-12-28 23:40:00|9080.3|9078.8|9077.4|9075.9|9081.1|9079.5|9077.3|9075.3|273
1609199100000|2020-12-28 23:45:00|9077.5|9076|9077.4|9075.9|9078.4|9076.8|9076.7|9075.2|349
1609199400000|2020-12-28 23:50:00|9077.5|9076|9076.9|9075.4|9078.7|9076.9|9076.5|9075.2|297
1609199700000|2020-12-28 23:55:00|9077|9075.5|9076.1|9074.6|9077.1|9075.6|9074.8|9073.3|343
1609200000000|2020-12-29 00:00:00|9076.2|9074.7|9082|9080.5|9084.3|9082.8|9075.6|9073.9|708
1609200300000|2020-12-29 00:05:00|9081.9|9080.4|9081.2|9079.7|9082.5|9081.1|9080.3|9078.8|424
1609200600000|2020-12-29 00:10:00|9081.1|9079.6|9081.6|9080.1|9082.9|9081.6|9081.1|9079.4|474
1609200900000|2020-12-29 00:15:00|9081.5|9080|9082|9080.5|9084.1|9082.8|9081.5|9080|542
1609201200000|2020-12-29 00:20:00|9081.9|9080.4|9079.2|9077.7|9082.9|9081.7|9078.4|9076.9|554
1609201500000|2020-12-29 00:25:00|9079.1|9077.6|9079|9077.5|9081|9079.9|9078.6|9077.1|377
1609201800000|2020-12-29 00:30:00|9078.6|9077.7|9079.3|9077.8|9079.4|9078.2|9076.6|9075.1|412
1609202100000|2020-12-29 00:35:00|9079.5|9078|9079.1|9077.6|9079.5|9078|9076.1|9074.6|428
1609202400000|2020-12-29 00:40:00|9079|9077.5|9078.4|9077.5|9079.6|9078.4|9077.5|9075.4|240
1609202700000|2020-12-29 00:45:00|9078.1|9077.2|9077.5|9076|9078.7|9077.4|9076.8|9075.3|269
1609203000000|2020-12-29 00:50:00|9077.6|9076.1|9075.4|9073.9|9077.9|9076.7|9074.2|9072.6|419
1609203300000|2020-12-29 00:55:00|9075|9073.5|9077.7|9076.2|9077.8|9076.3|9073.3|9071.9|403
1609203600000|2020-12-29 01:00:00|9077.8|9076.3|9078.2|9076.7|9079.1|9077.6|9077.3|9076.2|372
1609203900000|2020-12-29 01:05:00|9078.3|9076.8|9076.7|9075.2|9078.6|9077.3|9076.1|9074.9|304
1609204200000|2020-12-29 01:10:00|9076.2|9075.3|9076.4|9074.9|9076.9|9075.5|9075.4|9073.9|286
1609204500000|2020-12-29 01:15:00|9076.3|9074.8|9073.1|9071.6|9076.6|9075.1|9071.2|9069.9|369
1609204800000|2020-12-29 01:20:00|9073.2|9071.7|9072|9071.1|9074.7|9073.2|9071.4|9070.4|314
1609205100000|2020-12-29 01:25:00|9071.9|9071|9069.8|9068.9|9072.3|9071.3|9069.7|9068.6|333
1609205400000|2020-12-29 01:30:00|9069.9|9069|9071.8|9070.9|9072.6|9071.3|9068.6|9066.8|377
1609205700000|2020-12-29 01:35:00|9071.7|9070.8|9073.4|9072.5|9074.5|9073.1|9068.5|9067.2|575
1609206000000|2020-12-29 01:40:00|9073.3|9072.4|9071.2|9069.7|9074|9072.9|9069.2|9067.7|364
1609206300000|2020-12-29 01:45:00|9071.3|9069.8|9071.9|9070.4|9073.2|9072.3|9068.9|9067.4|412
1609206600000|2020-12-29 01:50:00|9072|9070.5|9071.4|9070.5|9072.8|9071.7|9069.8|9068.5|477
1609206900000|2020-12-29 01:55:00|9071.3|9070.4|9071.4|9070.5|9072.4|9071.5|9068.9|9067.7|568
1609207200000|2020-12-29 02:00:00|9071.5|9070.6|9073.7|9072.2|9075|9073.7|9070.8|9069.6|827
1609207500000|2020-12-29 02:05:00|9073.8|9072.3|9078.5|9077.6|9078.8|9077.8|9073.4|9072.3|576
1609207800000|2020-12-29 02:10:00|9078.4|9077.5|9078.2|9077.3|9079.3|9078.3|9077.3|9075.8|529
1609208100000|2020-12-29 02:15:00|9078.1|9077.2|9081.4|9080.5|9082.7|9081.4|9077.9|9077|621
1609208400000|2020-12-29 02:20:00|9081.2|9080.3|9079.6|9078.1|9085.6|9084.1|9078.7|9076.9|566
1609208700000|2020-12-29 02:25:00|9079.2|9078.3|9079.3|9078.4|9081.9|9080.7|9078.6|9077.7|484
1609209000000|2020-12-29 02:30:00|9079.4|9078.5|9076.8|9075.3|9079.5|9078.6|9076.2|9074.7|460
1609209300000|2020-12-29 02:35:00|9076.9|9075.4|9075.9|9075|9077.3|9076.1|9075.6|9074.3|436
1609209600000|2020-12-29 02:40:00|9076|9075.1|9076.3|9075.4|9076.9|9075.5|9073.2|9072.2|428
1609209900000|2020-12-29 02:45:00|9076.4|9075.5|9078.3|9076.8|9079|9078|9076.2|9075.1|349
1609210200000|2020-12-29 02:50:00|9078.2|9076.7|9076.7|9075.2|9078.8|9077.6|9076.3|9075.1|397
1609210500000|2020-12-29 02:55:00|9076.5|9075|9074.1|9072.6|9076.7|9075.5|9073.7|9072.2|490
1609210800000|2020-12-29 03:00:00|9074.2|9072.7|9072.1|9070.6|9074.8|9073.5|9071.9|9070.6|576
1609211100000|2020-12-29 03:05:00|9072.2|9070.7|9073.6|9072.7|9073.7|9072.8|9072.2|9070.7|342
1609211400000|2020-12-29 03:10:00|9073.4|9072.5|9073|9072.1|9074.3|9073.3|9072.5|9071.1|335
1609211700000|2020-12-29 03:15:00|9072.8|9071.9|9073.1|9071.6|9074|9072.8|9072.4|9071.2|389
1609212000000|2020-12-29 03:20:00|9073.2|9071.7|9074.5|9073.6|9075.3|9074.2|9072.5|9071.1|422
1609212300000|2020-12-29 03:25:00|9074.4|9073.5|9075.4|9074.5|9076.1|9074.9|9073.2|9071.8|504
1609212600000|2020-12-29 03:30:00|9075.6|9074.7|9074.7|9073.8|9076.4|9075.3|9074.1|9072.9|509
1609212900000|2020-12-29 03:35:00|9074.8|9073.9|9072.7|9071.8|9075.4|9074.3|9071.4|9070.1|539
1609213200000|2020-12-29 03:40:00|9072.8|9071.9|9072.6|9071.1|9073.7|9072.6|9071|9069.6|465
1609213500000|2020-12-29 03:45:00|9072.7|9071.2|9071.7|9070.8|9073.5|9072.1|9071.1|9069.8|580
1609213800000|2020-12-29 03:50:00|9071.6|9070.7|9071.8|9070.3|9073.9|9072.4|9071|9070|568
1609214100000|2020-12-29 03:55:00|9071.9|9070.4|9072.9|9072|9074.1|9073.2|9071.7|9070.4|573
1609214400000|2020-12-29 04:00:00|9072.8|9071.9|9072|9070.5|9073.9|9072.7|9071.4|9070.3|464
1609214700000|2020-12-29 04:05:00|9071.9|9070.4|9071.7|9070.2|9073.2|9072|9070.5|9069.6|353
1609215000000|2020-12-29 04:10:00|9071.8|9070.3|9072.5|9071.6|9073|9072.1|9071.1|9070.1|360
1609215300000|2020-12-29 04:15:00|9072.4|9071.5|9072.4|9071.5|9073|9072.1|9071.6|9070.5|365
1609215600000|2020-12-29 04:20:00|9072.5|9071.6|9072.5|9071.6|9072.9|9072|9071.3|9070|445
1609215900000|2020-12-29 04:25:00|9072.4|9071.5|9072.3|9071.4|9072.6|9071.6|9071.3|9070.3|335
1609216200000|2020-12-29 04:30:00|9072.2|9071.3|9073.1|9072.2|9073.6|9072.7|9072|9070.7|315
1609216500000|2020-12-29 04:35:00|9073|9072.1|9073.6|9072.7|9074|9072.8|9072.7|9071.6|239
1609216800000|2020-12-29 04:40:00|9073.5|9072.6|9075.7|9074.2|9075.8|9074.7|9073.2|9072.3|275
1609217100000|2020-12-29 04:45:00|9075.8|9074.3|9072.7|9071.2|9076|9074.9|9072.3|9070.9|324
1609217400000|2020-12-29 04:50:00|9072.6|9071.1|9074.2|9073.3|9075.2|9073.7|9072|9070.8|370
1609217700000|2020-12-29 04:55:00|9074.3|9073.4|9073.1|9072.2|9074.6|9073.5|9072.8|9071.8|490
1609218000000|2020-12-29 05:00:00|9073.4|9072.5|9074.9|9074|9075.3|9074.2|9071.7|9070.8|642
1609218300000|2020-12-29 05:05:00|9074.8|9073.9|9078.6|9077.7|9079.5|9078.4|9074.5|9073.6|477
1609218600000|2020-12-29 05:10:00|9078.8|9077.9|9079|9078.1|9079.4|9078.3|9078.1|9077.2|317
1609218900000|2020-12-29 05:15:00|9078.9|9078|9078|9077.1|9079.2|9078.2|9077.4|9076.3|300
1609219200000|2020-12-29 05:20:00|9078.1|9077.2|9078.5|9077.6|9079.1|9078|9077.8|9076.9|324
1609219500000|2020-12-29 05:25:00|9078.4|9077.5|9079|9078.1|9079.6|9078.5|9078|9077.1|419
1609219800000|2020-12-29 05:30:00|9079.1|9078.2|9078.9|9078|9079.7|9078.4|9078.3|9077.1|194
1609220100000|2020-12-29 05:35:00|9079|9078.1|9079.9|9079|9080.3|9079.3|9079|9078.1|306
1609220400000|2020-12-29 05:40:00|9080|9079.1|9078.4|9077.5|9080.4|9079.1|9077.9|9076.9|292
1609220700000|2020-12-29 05:45:00|9078.3|9077.4|9076|9075.1|9078.5|9077.6|9075.9|9075|340
1609221000000|2020-12-29 05:50:00|9076.2|9075.3|9075.5|9074.6|9077.1|9075.9|9075|9073.9|291
1609221300000|2020-12-29 05:55:00|9075.4|9074.5|9073.6|9072.1|9075.9|9074.8|9073|9072|441
1609221600000|2020-12-29 06:00:00|9073.5|9072|9074.7|9073.2|9074.9|9073.8|9072.5|9071.6|619
1609221900000|2020-12-29 06:05:00|9074.5|9073|9077.6|9076.7|9077.9|9076.8|9074.1|9072.8|389
1609222200000|2020-12-29 06:10:00|9077.5|9076.6|9079.1|9078.2|9079.9|9079|9077.1|9075.7|403
1609222500000|2020-12-29 06:15:00|9079.2|9078.3|9078.2|9076.7|9079.7|9078.3|9077.8|9076.4|302
1609222800000|2020-12-29 06:20:00|9078|9076.5|9077.5|9076.6|9078.3|9076.9|9076.9|9075.4|240
1609223100000|2020-12-29 06:25:00|9077.4|9076.5|9078.8|9077.9|9079.3|9078.1|9076.9|9075.7|302
1609223400000|2020-12-29 06:30:00|9078.7|9077.8|9080.6|9079.1|9081.5|9080.2|9078.5|9077.6|404
1609223700000|2020-12-29 06:35:00|9080.7|9079.2|9079.2|9077.7|9080.9|9080|9079.2|9077.7|337
1609224000000|2020-12-29 06:40:00|9079.1|9077.6|9080.4|9079.5|9080.8|9079.7|9078.5|9077.3|328
1609224300000|2020-12-29 06:45:00|9080.5|9079.6|9084|9082.5|9085.7|9084.2|9080.2|9079|403
1609224600000|2020-12-29 06:50:00|9083.7|9082.8|9087.1|9085.6|9088.3|9087.4|9083.5|9082.6|438
1609224900000|2020-12-29 06:55:00|9087.6|9086.1|9083.2|9081.7|9088.4|9087.2|9082.8|9081.5|464
1609225200000|2020-12-29 07:00:00|9082.3|9080.8|9082.1|9081.2|9085.1|9084|9080.5|9079.5|631
1609225500000|2020-12-29 07:05:00|9082|9081.1|9076.7|9075.2|9082.7|9081.5|9076.7|9075.2|475
1609225800000|2020-12-29 07:10:00|9076.2|9075.3|9076.6|9075.7|9078.5|9077.6|9075.5|9074.3|494
1609226100000|2020-12-29 07:15:00|9076.8|9075.9|9075.8|9074.9|9076.8|9075.9|9072.6|9071.7|504
1609226400000|2020-12-29 07:20:00|9075.7|9074.8|9077|9076.1|9078.2|9077.3|9075.2|9074.3|410
1609226700000|2020-12-29 07:25:00|9077.1|9076.2|9080|9079.1|9082.4|9081.5|9077|9076.1|397
1609227000000|2020-12-29 07:30:00|9080.1|9079.2|9076|9075.1|9082.4|9081.5|9074.5|9073.6|496
1609227300000|2020-12-29 07:35:00|9076.1|9075.2|9073.9|9073|9076.3|9075.4|9071.6|9070.4|522
1609227600000|2020-12-29 07:40:00|9074|9073.1|9070.9|9070|9078.2|9076.2|9070.4|9069.5|584
1609227900000|2020-12-29 07:45:00|9070.8|9069.9|9065.1|9064.2|9071.5|9070.6|9064.7|9063.8|443
1609228200000|2020-12-29 07:50:00|9065.2|9064.3|9064.4|9063.5|9065.4|9064.5|9062|9061.1|465
1609228500000|2020-12-29 07:55:00|9064.5|9063.6|9062.7|9061.8|9065.3|9064.4|9062.1|9061.2|491
1609228800000|2020-12-29 08:00:00|9063|9062.1|9063.2|9062.3|9068.2|9067.3|9061|9060.1|847
1609229100000|2020-12-29 08:05:00|9063.3|9062.4|9061.7|9060.8|9063.7|9062.8|9058.9|9058|737
1609229400000|2020-12-29 08:10:00|9061.6|9060.7|9063.5|9062.6|9064.2|9063.3|9060.9|9060|517
1609229700000|2020-12-29 08:15:00|9063.4|9062.5|9063.7|9062.8|9064.8|9063.9|9061.3|9060.4|497
1609230000000|2020-12-29 08:20:00|9063.6|9062.7|9067|9066.1|9067.3|9066.4|9062.4|9061.5|609
1609230300000|2020-12-29 08:25:00|9067.1|9066.2|9069.8|9068.9|9070|9069.1|9065.9|9065|518
1609230600000|2020-12-29 08:30:00|9069.7|9068.8|9067.2|9066.3|9071.2|9070.3|9066.7|9065.8|521
1609230900000|2020-12-29 08:35:00|9067.3|9066.4|9068.3|9067.4|9068.3|9067.4|9063.5|9062.6|523
1609231200000|2020-12-29 08:40:00|9068.1|9067.2|9067.4|9066.5|9070.4|9069.5|9066.9|9066|480
1609231500000|2020-12-29 08:45:00|9067.5|9066.6|9067.3|9066.4|9069.4|9068.5|9065.2|9064.3|522
1609231800000|2020-12-29 08:50:00|9067.4|9066.5|9065.5|9064.6|9069.5|9068.6|9064.6|9063.7|526
1609232100000|2020-12-29 08:55:00|9065.4|9064.5|9067|9066.1|9069.3|9068.4|9065.4|9064.5|655
1609232400000|2020-12-29 09:00:00|9066.7|9065.8|9065|9064.1|9068.7|9067.8|9064.9|9064|484
1609232700000|2020-12-29 09:05:00|9065.1|9064.2|9061.2|9060.3|9066|9064.9|9061|9060.1|502
1609233000000|2020-12-29 09:10:00|9061.5|9060.6|9059.4|9058.5|9061.9|9061|9057.2|9056.3|632
1609233300000|2020-12-29 09:15:00|9059.5|9058.6|9063.1|9062.2|9063.2|9062.3|9058.8|9057.9|575
1609233600000|2020-12-29 09:20:00|9063|9062.1|9065.9|9065|9066.8|9065.9|9060.8|9059.9|483
1609233900000|2020-12-29 09:25:00|9065.8|9064.9|9068.8|9067.9|9069.3|9068.4|9064.2|9063.3|513
1609234200000|2020-12-29 09:30:00|9068.7|9067.8|9071.2|9070.3|9071.6|9070.7|9068|9067.1|584
1609234500000|2020-12-29 09:35:00|9071.4|9070.5|9076.2|9075.3|9076.5|9075.6|9070.7|9069.8|673
1609234800000|2020-12-29 09:40:00|9076.1|9075.2|9078.8|9077.9|9079.5|9078.6|9072.8|9071.9|542
1609235100000|2020-12-29 09:45:00|9078.9|9078|9084.2|9083.3|9085.4|9084.5|9078.1|9077.2|642
1609235400000|2020-12-29 09:50:00|9084.3|9083.4|9091.8|9090.9|9093.6|9092.7|9084.2|9083.3|726
1609235700000|2020-12-29 09:55:00|9091.7|9090.8|9093.2|9092.3|9093.6|9092.7|9084.9|9083.8|796
1609236000000|2020-12-29 10:00:00|9093.1|9092.2|9089|9088.1|9093.1|9092.2|9085.6|9084.7|725
1609236300000|2020-12-29 10:05:00|9089.2|9088.3|9085.1|9084.2|9089.2|9088.3|9084.6|9083.6|580
1609236600000|2020-12-29 10:10:00|9085|9084.1|9087.2|9086.3|9087.8|9086.9|9080|9078.8|959
1609236900000|2020-12-29 10:15:00|9087.3|9086.4|9080.5|9079.6|9088|9087.1|9080.4|9079.5|587
1609237200000|2020-12-29 10:20:00|9080.6|9079.7|9080.7|9079.8|9081.4|9080.5|9078.7|9077.8|508
1609237500000|2020-12-29 10:25:00|9080.8|9079.9|9082.9|9082|9085.2|9084.3|9079.5|9078.6|418
1609237800000|2020-12-29 10:30:00|9083.1|9082.2|9080.4|9079.5|9085|9084.1|9077.9|9077|534
1609238100000|2020-12-29 10:35:00|9080.3|9079.4|9082.8|9081.9|9082.8|9081.9|9079.9|9079|410
1609238400000|2020-12-29 10:40:00|9082.9|9082|9084.3|9083.4|9085.8|9084.8|9081.4|9080.5|653
1609238700000|2020-12-29 10:45:00|9084.2|9083.3|9082|9081.1|9084.7|9083.8|9081|9080.1|368
1609239000000|2020-12-29 10:50:00|9082.4|9081.5|9086.6|9085.7|9088.2|9087.2|9082.1|9081.2|411
1609239300000|2020-12-29 10:55:00|9086.8|9085.9|9083.1|9082.2|9087.6|9086.7|9081.7|9080.8|544
1609239600000|2020-12-29 11:00:00|9083.2|9082.3|9087.9|9087|9087.9|9087|9082.9|9082|528
1609239900000|2020-12-29 11:05:00|9088|9087.1|9076.6|9075.7|9088|9087.1|9076.6|9075.7|576
1609240200000|2020-12-29 11:10:00|9076.7|9075.8|9074.1|9073.2|9080.1|9079|9074|9072.9|514
1609240500000|2020-12-29 11:15:00|9074|9073.1|9068.1|9066.6|9075.2|9074.3|9067.2|9066|752
1609240800000|2020-12-29 11:20:00|9068.3|9066.8|9063.5|9062.6|9069.2|9068.1|9062.6|9061.5|698
1609241100000|2020-12-29 11:25:00|9063.4|9062.5|9065.5|9064.6|9067.2|9065.8|9060.3|9059|712
1609241400000|2020-12-29 11:30:00|9065.4|9064.5|9062.6|9061.7|9067.7|9066.3|9061.4|9060.5|632
1609241700000|2020-12-29 11:35:00|9062.5|9061.6|9069.1|9068.2|9069.3|9068.4|9062.5|9061.6|537
1609242000000|2020-12-29 11:40:00|9069.2|9068.3|9071.4|9070.5|9071.9|9071|9069.1|9068.2|617
1609242300000|2020-12-29 11:45:00|9071|9070.1|9066.3|9065.4|9071.4|9070.5|9065.5|9064.6|663
1609242600000|2020-12-29 11:50:00|9066.2|9065.3|9068.3|9067.4|9072.5|9071.3|9065.9|9065|674
1609242900000|2020-12-29 11:55:00|9068.4|9067.5|9072|9071.1|9072.7|9071.8|9068.2|9067.3|600
1609243200000|2020-12-29 12:00:00|9072.1|9071.2|9069.9|9069|9074.2|9073.3|9069.4|9068.5|624
1609243500000|2020-12-29 12:05:00|9070|9069.1|9070.4|9069.5|9070.4|9069.5|9066.9|9066|504
1609243800000|2020-12-29 12:10:00|9070.2|9069.3|9076.6|9075.7|9076.7|9075.8|9070.2|9069.3|578
1609244100000|2020-12-29 12:15:00|9076.7|9075.8|9073.2|9072.3|9078.8|9077.9|9071.9|9071|482
1609244400000|2020-12-29 12:20:00|9073.1|9072.2|9080.1|9079.2|9082.2|9081.3|9069.9|9069|688
1609244700000|2020-12-29 12:25:00|9080.3|9079.4|9084.1|9083.2|9084.7|9083.8|9079.8|9078.9|490
1609245000000|2020-12-29 12:30:00|9084.2|9083.3|9083.3|9082.4|9084.8|9083.9|9083.2|9082.3|561
1609245300000|2020-12-29 12:35:00|9083.1|9082.2|9085.4|9084.5|9086.8|9085.9|9082.3|9080.1|582
1609245600000|2020-12-29 12:40:00|9085.3|9084.4|9086.1|9085.2|9088.3|9086.3|9084|9083.1|666
1609245900000|2020-12-29 12:45:00|9086|9085.1|9085.4|9084.5|9087.1|9086|9084.1|9083.2|579
1609246200000|2020-12-29 12:50:00|9085.5|9084.6|9087.1|9086.2|9088.6|9087.7|9085.4|9084.5|543
1609246500000|2020-12-29 12:55:00|9087|9086.1|9086.6|9085.7|9088.1|9087.2|9084|9083.1|649
1609246800000|2020-12-29 13:00:00|9086.7|9085.8|9088.6|9087.7|9089.4|9088.3|9086.4|9085.4|586
1609247100000|2020-12-29 13:05:00|9088.7|9087.8|9085.6|9084.7|9089.6|9088.7|9085.6|9084.7|642
1609247400000|2020-12-29 13:10:00|9085.7|9084.8|9086.7|9085.8|9089.3|9088.4|9085.6|9084.7|508
1609247700000|2020-12-29 13:15:00|9086.6|9085.7|9082.8|9081.9|9086.7|9085.8|9082.4|9081.5|465
1609248000000|2020-12-29 13:20:00|9082.7|9081.8|9083.6|9082.7|9084.3|9083.4|9080|9079.1|473
1609248300000|2020-12-29 13:25:00|9083.5|9082.6|9084.2|9083.3|9088|9087.1|9082.5|9081.6|562
1609248600000|2020-12-29 13:30:00|9084.1|9083.2|9083.6|9082.7|9087.1|9086.2|9083.6|9082.5|518
1609248900000|2020-12-29 13:35:00|9083.5|9082.6|9079.4|9078.5|9085.1|9084.2|9078.8|9077.9|628
1609249200000|2020-12-29 13:40:00|9079.5|9078.6|9079.3|9078.4|9082.7|9081.8|9078.4|9077.5|577
1609249500000|2020-12-29 13:45:00|9079.2|9078.3|9079.6|9078.7|9081.8|9080.9|9077.6|9076.7|739
1609249800000|2020-12-29 13:50:00|9079.5|9078.6|9079.2|9078.3|9081|9080.1|9075.8|9074.9|600
1609250100000|2020-12-29 13:55:00|9079.3|9078.4|9075|9074.1|9079.3|9078.4|9073.1|9072.2|505
1609250400000|2020-12-29 14:00:00|9075.1|9074.2|9074.7|9073.8|9076.3|9075.4|9073.4|9072.5|753
1609250700000|2020-12-29 14:05:00|9074.6|9073.7|9072.4|9071.5|9074.7|9073.8|9070.5|9069.6|672
1609251000000|2020-12-29 14:10:00|9072.3|9071.4|9066.9|9066|9073.8|9072.9|9066.7|9065.7|706
1609251300000|2020-12-29 14:15:00|9067|9066.1|9069.7|9068.8|9070.1|9069.1|9065.7|9064.8|549
1609251600000|2020-12-29 14:20:00|9069.9|9069|9075|9074.1|9075.3|9074.4|9069.5|9068.4|625
1609251900000|2020-12-29 14:25:00|9075.5|9074.6|9074.4|9073.5|9076.4|9075.5|9072.5|9071.6|521
1609252200000|2020-12-29 14:30:00|9074.3|9073.4|9072.8|9071.9|9076.2|9075.3|9072.2|9071.3|646
1609252500000|2020-12-29 14:35:00|9072.9|9072|9077.3|9076.4|9079|9078.1|9072.8|9071.9|802
1609252800000|2020-12-29 14:40:00|9077.2|9076.3|9079.7|9078.8|9083.2|9082.1|9077.2|9076.3|732
1609253100000|2020-12-29 14:45:00|9079.6|9078.7|9080.5|9079.6|9083|9082.1|9078.8|9077.9|637
1609253400000|2020-12-29 14:50:00|9080.6|9079.7|9084.8|9083.9|9091.6|9090.2|9080.3|9079.4|867
1609253700000|2020-12-29 14:55:00|9085.1|9084.2|9086.7|9085.2|9091.9|9090.9|9085.1|9084.2|1074
1609254000000|2020-12-29 15:00:00|9086.1|9085.3|9087.2|9086.3|9091.9|9090.8|9085.2|9084.3|891
1609254300000|2020-12-29 15:05:00|9087.3|9086.4|9088.2|9087.3|9090.2|9089.3|9085.2|9084.3|848
1609254600000|2020-12-29 15:10:00|9088.1|9087.2|9085.3|9084.4|9088.6|9087.7|9083.4|9082.3|894
1609254900000|2020-12-29 15:15:00|9085.4|9084.5|9084.8|9083.9|9091.1|9090.2|9084|9083.1|863
1609255200000|2020-12-29 15:20:00|9084.6|9083.7|9081.2|9080.3|9086.3|9085.4|9079.6|9078.7|858
1609255500000|2020-12-29 15:25:00|9081.3|9080.4|9077.6|9076.7|9082.6|9081.7|9072.8|9071.9|901
1609255800000|2020-12-29 15:30:00|9077.9|9076.4|9077.3|9076.4|9079.3|9078.4|9075.4|9074.5|749
1609256100000|2020-12-29 15:35:00|9077.4|9076.5|9076.3|9075.4|9078.5|9077.6|9074.2|9073.1|955
1609256400000|2020-12-29 15:40:00|9076.2|9075.3|9082.7|9081.8|9084.1|9083.2|9076.2|9075.3|753
1609256700000|2020-12-29 15:45:00|9082.6|9081.7|9084|9083.1|9084.7|9083.5|9076.9|9076|887
1609257000000|2020-12-29 15:50:00|9083.9|9083|9085.8|9084.9|9086.8|9085.9|9081.1|9080.2|824
1609257300000|2020-12-29 15:55:00|9085.9|9085|9074.2|9073.3|9085.9|9085|9073.2|9072.3|1130
1609257600000|2020-12-29 16:00:00|9074.4|9073.5|9072|9071.1|9079.2|9078.1|9068.8|9067.9|919
1609257900000|2020-12-29 16:05:00|9071.9|9071|9071.8|9070.9|9073.9|9073|9070.4|9069.5|733
1609258200000|2020-12-29 16:10:00|9071.7|9070.8|9072.3|9071.4|9074|9073.1|9069.3|9068.4|618
1609258500000|2020-12-29 16:15:00|9072.2|9071.3|9070.9|9070|9074.3|9073.4|9069|9068.1|702
1609258800000|2020-12-29 16:20:00|9071|9070.1|9068.7|9067.8|9072.1|9071.2|9068.5|9067.6|488
1609259100000|2020-12-29 16:25:00|9068.6|9067.7|9066.3|9065.4|9068.7|9067.8|9065.5|9064.6|589
1609259400000|2020-12-29 16:30:00|9066.2|9065.3|9066.5|9065.6|9068.1|9067.2|9063.9|9063|672
1609259700000|2020-12-29 16:35:00|9066.4|9065.5|9061.1|9060.2|9066.4|9065.5|9060.9|9060|578
1609260000000|2020-12-29 16:40:00|9061.2|9060.3|9064.5|9063.6|9065.1|9064.2|9059.9|9059|529
1609260300000|2020-12-29 16:45:00|9064.4|9063.5|9067.5|9066.6|9067.8|9066.9|9063.1|9062.2|470
1609260600000|2020-12-29 16:50:00|9067.4|9066.5|9069.9|9069|9070.1|9069.2|9067.2|9066.3|414
1609260900000|2020-12-29 16:55:00|9070|9069.1|9068.7|9067.8|9070.2|9069.3|9067.9|9067|582
1609261200000|2020-12-29 17:00:00|9068.8|9067.9|9068.6|9067.7|9070.9|9070|9068|9067.1|529
1609261500000|2020-12-29 17:05:00|9068.5|9067.6|9065.3|9064.4|9068.6|9067.7|9064.6|9063.7|422
1609261800000|2020-12-29 17:10:00|9065.7|9064.8|9068.9|9068|9070.1|9069.2|9065.6|9064.7|313
1609262100000|2020-12-29 17:15:00|9069|9068.1|9072.1|9071.2|9072.5|9071.6|9068.4|9067.5|428
1609262400000|2020-12-29 17:20:00|9072|9071.1|9073.6|9072.7|9075.3|9074.4|9072|9071.1|468
1609262700000|2020-12-29 17:25:00|9073.7|9072.8|9076.4|9075.5|9077.5|9076.6|9073.3|9072.4|554
1609263000000|2020-12-29 17:30:00|9076.2|9075.3|9078.5|9077.6|9080.2|9079.3|9074.3|9073.4|518
1609263300000|2020-12-29 17:35:00|9078.6|9077.7|9078.4|9077.5|9080.5|9079.6|9077.3|9076.4|462
1609263600000|2020-12-29 17:40:00|9078.3|9077.4|9077.4|9076.5|9080.4|9079.3|9075.8|9074.9|511
1609263900000|2020-12-29 17:45:00|9077.6|9076.7|9077.7|9076.8|9078.3|9077.4|9076.4|9075.5|481
1609264200000|2020-12-29 17:50:00|9077.9|9077|9076|9075.1|9079.1|9078.2|9075.7|9074.8|422
1609264500000|2020-12-29 17:55:00|9076.1|9075.2|9075.3|9074.4|9077|9076.1|9073.9|9073|438
1609264800000|2020-12-29 18:00:00|9075.2|9074.3|9073.2|9072.3|9075.2|9074.3|9073|9072.1|380
1609265100000|2020-12-29 18:05:00|9073|9072.1|9075.6|9074.7|9077|9076.1|9072.9|9072|454
1609265400000|2020-12-29 18:10:00|9075.5|9074.6|9075.7|9074.8|9078.1|9077.2|9075.1|9074.2|778
1609265700000|2020-12-29 18:15:00|9075.8|9074.9|9076.7|9075.8|9077.4|9076.5|9074.9|9074|518
1609266000000|2020-12-29 18:20:00|9076.8|9075.9|9079.6|9078.7|9080|9079.1|9076|9075.1|469
1609266300000|2020-12-29 18:25:00|9079.5|9078.6|9079.6|9078.7|9080.9|9080|9078.8|9077.9|307
1609266600000|2020-12-29 18:30:00|9079.5|9078.6|9078.6|9077.7|9079.8|9078.9|9078.1|9077.2|277
1609266900000|2020-12-29 18:35:00|9078.7|9077.8|9076.2|9075.3|9078.7|9077.8|9076.1|9075.2|271
1609267200000|2020-12-29 18:40:00|9076.1|9075.2|9079.8|9078.9|9079.9|9079|9076.1|9075.2|330
1609267500000|2020-12-29 18:45:00|9079.7|9078.8|9080.3|9079.4|9081.6|9080.7|9078.6|9077.7|430
1609267800000|2020-12-29 18:50:00|9080.2|9079.3|9081.8|9080.9|9083.3|9082.4|9080.2|9079.3|454
1609268100000|2020-12-29 18:55:00|9081.7|9080.8|9077.5|9076.6|9081.9|9081|9077.3|9076.4|222
1609268400000|2020-12-29 19:00:00|9077.6|9076.7|9076.5|9075.6|9077.6|9076.7|9075|9074.1|367
1609268700000|2020-12-29 19:05:00|9076.3|9075.4|9077.3|9076.4|9077.8|9076.9|9075.7|9074.8|230
1609269000000|2020-12-29 19:10:00|9077.4|9076.5|9076|9075.1|9077.4|9076.5|9074.9|9074|351
1609269300000|2020-12-29 19:15:00|9076.1|9075.2|9081.7|9080.8|9082.9|9081.6|9076.1|9075.2|367
1609269600000|2020-12-29 19:20:00|9081.8|9080.9|9084.2|9083.3|9085.3|9084.1|9080.9|9080|421
1609269900000|2020-12-29 19:25:00|9084.1|9083.2|9082.3|9081.4|9086.4|9085.5|9082.2|9081.3|429
1609270200000|2020-12-29 19:30:00|9082.4|9081.5|9080.8|9079.9|9083.7|9082.5|9079.9|9079|304
1609270500000|2020-12-29 19:35:00|9080.9|9080|9080.6|9079.7|9081.3|9080.4|9080|9079.1|315
1609270800000|2020-12-29 19:40:00|9080.7|9079.8|9081.6|9080.7|9082.3|9081.4|9080.7|9079.8|214
1609271100000|2020-12-29 19:45:00|9081.7|9080.8|9085.2|9084.3|9085.9|9084.9|9080.5|9079.6|439
1609271400000|2020-12-29 19:50:00|9085.1|9084.2|9082.1|9081.2|9085.4|9084.5|9081|9080.1|346
1609271700000|2020-12-29 19:55:00|9082.2|9081.3|9077.3|9076.4|9082.3|9081.3|9076.1|9075.2|542
1609272000000|2020-12-29 20:00:00|9077.2|9076.3|9076|9075.1|9078.7|9077.3|9075.3|9074.3|508
1609272300000|2020-12-29 20:05:00|9075.7|9074.8|9072.5|9071.6|9075.9|9075|9072.5|9071.4|335
1609272600000|2020-12-29 20:10:00|9072.6|9071.7|9070.7|9069.8|9073.1|9071.8|9070.1|9069|345
1609272900000|2020-12-29 20:15:00|9070.9|9070|9074.8|9073.3|9074.9|9073.4|9070.7|9069.5|253
1609273200000|2020-12-29 20:20:00|9074.7|9073.2|9074.3|9073.4|9075.3|9073.9|9071.9|9070.6|450
1609273500000|2020-12-29 20:25:00|9074.5|9073.6|9075.4|9073.9|9076.3|9074.8|9074|9072.9|405
1609273800000|2020-12-29 20:30:00|9075.5|9074|9075.4|9074.5|9078.1|9077.1|9074.6|9073.4|343
1609274100000|2020-12-29 20:35:00|9075.3|9074.4|9072.4|9071.5|9076.2|9074.9|9072.1|9071.1|377
1609274400000|2020-12-29 20:40:00|9072.3|9071.4|9074.9|9073.4|9075.7|9074.4|9072.3|9071.1|415
1609274700000|2020-12-29 20:45:00|9074.8|9073.3|9073.9|9073|9077.1|9076|9073.3|9072.3|468
1609275000000|2020-12-29 20:50:00|9073.8|9072.9|9074.2|9072.7|9075.5|9074.4|9073.5|9072.2|522
1609275300000|2020-12-29 20:55:00|9074.3|9072.8|9077.2|9075.7|9078.6|9077.5|9073.8|9072.7|656
1609275600000|2020-12-29 21:00:00|9077.3|9075.8|9074|9073.1|9078.4|9076.9|9073.9|9072.7|491
1609275900000|2020-12-29 21:05:00|9074.3|9072.8|9074.4|9073.5|9076.8|9075.7|9073.7|9072.2|333
1609276200000|2020-12-29 21:10:00|9074.7|9073.8|9069.8|9068.3|9075.2|9074|9069.6|9068.1|384
1609276500000|2020-12-29 21:15:00|9069.7|9068.2|9068.8|9067.3|9070|9068.5|9068.8|9067.3|246
1609276800000|2020-12-29 21:20:00|9068.9|9067.4|9068|9066.5|9068.9|9067.6|9066|9064.8|213
1609277100000|2020-12-29 21:25:00|9068.1|9066.6|9068.9|9067.4|9070.8|9069.3|9067.6|9066.4|247
1609277400000|2020-12-29 21:30:00|9068.8|9067.3|9071|9069.5|9071.2|9069.7|9068.7|9067.2|194
1609277700000|2020-12-29 21:35:00|9071.1|9069.6|9071.6|9070.1|9072.2|9070.9|9070.9|9069.5|213
1609278000000|2020-12-29 21:40:00|9071.5|9070|9073.9|9072.4|9073.9|9072.5|9071.3|9069.8|323
1609278300000|2020-12-29 21:45:00|9073.8|9072.3|9073.8|9072.3|9074.7|9073.2|9072.8|9070.9|465
1609278600000|2020-12-29 21:50:00|9073.6|9072.1|9074|9071.3|9075.8|9072.4|9072.7|9070.9|491
1609278900000|2020-12-29 21:55:00|9074.9|9071.2|9078|9066|9079.8|9072.1|9074.6|9064.5|625
1609279200000|2020-12-29 22:00:00|9079.4|9067.4|9075.8|9063.8|9079.7|9067.7|9074.5|9062.5|64
1609279500000|2020-12-29 22:05:00|9076.6|9064.6|9080.9|9068.9|9083.8|9071.8|9074.1|9062.1|236
1609279800000|2020-12-29 22:10:00|9081|9069|9079|9068|9082.6|9073.3|9078.6|9067.4|237
1609280100000|2020-12-29 22:15:00|9079.1|9068.3|9076.9|9068.1|9080.5|9072|9076.6|9066.5|253
1609280400000|2020-12-29 22:20:00|9076.7|9068.3|9079.2|9068.1|9080.5|9070.3|9076.4|9066.4|144
1609280700000|2020-12-29 22:25:00|9079.5|9068.4|9079|9067.7|9080.5|9069.9|9076.7|9066.7|208
1609281000000|2020-12-29 22:30:00|9079.4|9067.9|9080.5|9068.5|9082.3|9070.3|9077.6|9067.2|279
1609281300000|2020-12-29 22:35:00|9080.9|9068.9|9078.3|9069.7|9081.6|9070.9|9077.5|9067.4|230
1609281600000|2020-12-29 22:40:00|9077.8|9070.1|9078.5|9069.1|9080.7|9071.3|9077.1|9067.3|159
1609281900000|2020-12-29 22:45:00|9079.9|9069.9|9079.9|9067.9|9080.7|9070.8|9077|9066.5|241
1609282200000|2020-12-29 22:50:00|9080.3|9068.3|9078.5|9068|9080.9|9070.9|9074.3|9062.3|335
1609282500000|2020-12-29 22:55:00|9078.6|9067.9|9080.4|9068.4|9080.8|9070.3|9077|9066.2|306
1609282800000|2020-12-29 23:00:00|9080.5|9068.5|9079.3|9076.8|9082.1|9077.3|9075|9067.6|1111
1609283100000|2020-12-29 23:05:00|9079.1|9076.5|9080.3|9078.8|9081.5|9080|9078.2|9075.9|382
1609283400000|2020-12-29 23:10:00|9080.4|9078.9|9079.6|9078.1|9081.1|9079.2|9079.2|9077|446
1609283700000|2020-12-29 23:15:00|9079.7|9078.2|9078.8|9077.3|9081.2|9079.1|9078.2|9076.6|246
1609284000000|2020-12-29 23:20:00|9078.9|9077.4|9078.8|9077.3|9079.8|9078.3|9078.1|9076.6|307
1609284300000|2020-12-29 23:25:00|9078.7|9077.2|9080.5|9079|9080.7|9079.2|9078.7|9077.2|349
1609284600000|2020-12-29 23:30:00|9080.4|9078.9|9079.2|9077.7|9081|9079.8|9078.6|9077.1|243
1609284900000|2020-12-29 23:35:00|9079.3|9077.8|9077.3|9075.8|9079.5|9078|9076.6|9075.1|284
1609285200000|2020-12-29 23:40:00|9077.2|9075.7|9076.1|9074.6|9077.5|9076.1|9075.7|9074.2|270
1609285500000|2020-12-29 23:45:00|9076|9074.5|9075.9|9074.4|9076.5|9075.2|9075.4|9074.1|209
1609285800000|2020-12-29 23:50:00|9075.8|9074.3|9076.8|9075.3|9076.8|9075.4|9075|9073.9|177
1609286100000|2020-12-29 23:55:00|9076.7|9075.2|9078.2|9076.7|9079.1|9077.6|9076.7|9075.2|179
1609286400000|2020-12-30 00:00:00|9078.3|9076.8|9078.2|9076.7|9080.7|9079.4|9077.8|9076.5|370
1609286700000|2020-12-30 00:05:00|9078.3|9076.8|9077.5|9076|9078.6|9077.5|9076.2|9075|441
1609287000000|2020-12-30 00:10:00|9077.1|9076.2|9077.4|9075.9|9077.7|9076.6|9075.5|9074.4|343
1609287300000|2020-12-30 00:15:00|9077.2|9076.3|9077.7|9076.2|9078.7|9077.7|9077|9075.5|356
1609287600000|2020-12-30 00:20:00|9077.8|9076.3|9078.8|9077.9|9080.2|9079.1|9077.4|9076.2|428
1609287900000|2020-12-30 00:25:00|9078.7|9077.8|9077.5|9076.6|9079.2|9078.3|9077.5|9076.2|337
1609288200000|2020-12-30 00:30:00|9077.6|9076.7|9077.1|9075.6|9078.6|9077.5|9076.8|9075.5|345
1609288500000|2020-12-30 00:35:00|9077.2|9075.7|9077.9|9077|9079.5|9078.6|9076.7|9075.4|390
1609288800000|2020-12-30 00:40:00|9078.3|9077.4|9082.4|9081.5|9083.6|9082.4|9077.7|9076.5|508
1609289100000|2020-12-30 00:45:00|9082.5|9081.6|9081.6|9080.7|9083.6|9082.4|9080.2|9079.1|509
1609289400000|2020-12-30 00:50:00|9081.7|9080.8|9082.5|9081|9084.7|9083.3|9080.1|9078.7|825
1609289700000|2020-12-30 00:55:00|9082.2|9080.7|9081.3|9080.4|9083.5|9082.4|9081|9079.5|540
1609290000000|2020-12-30 01:00:00|9081.2|9080.3|9080.4|9079.5|9081.7|9080.6|9079.3|9078.2|514
1609290300000|2020-12-30 01:05:00|9080.3|9079.4|9080.3|9078.8|9082.2|9081.1|9078.8|9077.8|774
1609290600000|2020-12-30 01:10:00|9080.5|9079|9083.9|9082.4|9085|9083.7|9079.5|9078.4|851
1609290900000|2020-12-30 01:15:00|9083.8|9082.3|9079.3|9078.4|9084.2|9082.7|9079|9077|766
1609291200000|2020-12-30 01:20:00|9079.2|9078.3|9080.6|9079.7|9082.7|9081.3|9078.4|9077.4|607
1609291500000|2020-12-30 01:25:00|9080.5|9079.6|9081.9|9080.4|9083.4|9082.1|9079.4|9078.4|672
1609291800000|2020-12-30 01:30:00|9081.8|9080.3|9084.7|9083.8|9085.5|9084.1|9081.2|9080|710
1609292100000|2020-12-30 01:35:00|9084.6|9083.7|9084.8|9083.3|9086.3|9085|9082.8|9081.6|681
1609292400000|2020-12-30 01:40:00|9084.7|9083.2|9081.5|9080|9086.7|9085.2|9079.7|9078.2|856
1609292700000|2020-12-30 01:45:00|9081.6|9080.1|9082.7|9081.2|9083.4|9081.6|9079.5|9078.3|679
1609293000000|2020-12-30 01:50:00|9082.6|9081.1|9080.4|9078.9|9082.9|9081.7|9079.2|9078|689
1609293300000|2020-12-30 01:55:00|9080.5|9079|9078.5|9077|9081.3|9080.1|9077.7|9076.2|601
1609293600000|2020-12-30 02:00:00|9078.4|9076.9|9078.2|9077.3|9081.4|9079.9|9077.1|9076.2|592
1609293900000|2020-12-30 02:05:00|9078.5|9077|9080.5|9079|9081.3|9080.1|9076.3|9075.4|621
1609294200000|2020-12-30 02:10:00|9080.3|9079.4|9081.5|9080|9083.1|9081.8|9080.1|9079|662
1609294500000|2020-12-30 02:15:00|9081.6|9080.1|9081.3|9079.8|9082.5|9080.7|9079.2|9077.8|559
1609294800000|2020-12-30 02:20:00|9081.2|9079.7|9080.9|9080|9081.7|9080.5|9079.9|9079|311
1609295100000|2020-12-30 02:25:00|9080.8|9079.9|9080.6|9079.7|9081.6|9080.7|9078.8|9077.7|402
1609295400000|2020-12-30 02:30:00|9080.5|9079.6|9079.4|9078.5|9081|9080.1|9079.1|9078.2|323
1609295700000|2020-12-30 02:35:00|9079.5|9078.6|9077.1|9076.2|9079.7|9078.6|9076.7|9075.8|489
1609296000000|2020-12-30 02:40:00|9077.3|9076.4|9077.7|9076.8|9078.7|9077.5|9077|9076.1|332
1609296300000|2020-12-30 02:45:00|9077.6|9076.7|9074.5|9073.6|9077.6|9076.7|9073.5|9072.6|470
1609296600000|2020-12-30 02:50:00|9074.4|9073.5|9075.3|9074.4|9075.9|9075|9073.5|9072.5|483
1609296900000|2020-12-30 02:55:00|9075.2|9074.3|9072.4|9070.9|9075.5|9074.4|9071.9|9070.7|407
1609297200000|2020-12-30 03:00:00|9072.2|9071.3|9072.2|9070.7|9073.1|9071.9|9071.1|9070.1|427
1609297500000|2020-12-30 03:05:00|9071.9|9071|9072.2|9070.7|9072.7|9071.6|9070.9|9069.8|420
1609297800000|2020-12-30 03:10:00|9072.3|9070.8|9072.1|9071.2|9073.1|9072.2|9071.5|9070.6|330
1609298100000|2020-12-30 03:15:00|9072.2|9071.3|9071.7|9070.8|9073|9072.1|9070.4|9069.5|406
1609298400000|2020-12-30 03:20:00|9071.4|9070.5|9073.1|9072.2|9073.2|9072.3|9070.9|9069.9|319
1609298700000|2020-12-30 03:25:00|9073|9072.1|9073.6|9072.7|9075.2|9074|9072.9|9071.7|390
1609299000000|2020-12-30 03:30:00|9073.7|9072.8|9073.2|9072.3|9075.3|9074.4|9073.1|9072|379
1609299300000|2020-12-30 03:35:00|9073.1|9072.2|9074.1|9073.2|9075.1|9074.2|9072.7|9071.6|373
1609299600000|2020-12-30 03:40:00|9074.8|9073.9|9073.8|9072.9|9075.1|9074.1|9073.6|9072.5|390
1609299900000|2020-12-30 03:45:00|9073.9|9073|9073.1|9072.2|9074.4|9073.5|9072.5|9071.4|391
1609300200000|2020-12-30 03:50:00|9073|9072.1|9073.6|9072.7|9074.6|9073.5|9072.5|9071.5|411
1609300500000|2020-12-30 03:55:00|9073.5|9072.6|9073.9|9073|9074.4|9073.5|9073.1|9072.1|281
1609300800000|2020-12-30 04:00:00|9074|9073.1|9073.3|9072.4|9074.5|9073.4|9072.8|9071.9|314
1609301100000|2020-12-30 04:05:00|9073.2|9072.3|9072.8|9071.9|9073.4|9072.5|9071.9|9071|307
1609301400000|2020-12-30 04:10:00|9072.7|9071.8|9073.6|9072.7|9074.3|9073|9072.3|9071.4|360
1609301700000|2020-12-30 04:15:00|9073.7|9072.8|9073.7|9072.8|9074.3|9073.2|9072.8|9071.8|441
1609302000000|2020-12-30 04:20:00|9073.6|9072.7|9073.7|9072.8|9074.8|9073.6|9073.3|9072.4|397
1609302300000|2020-12-30 04:25:00|9073.8|9072.9|9074.6|9073.7|9075.1|9074.2|9073.2|9072.3|420
1609302600000|2020-12-30 04:30:00|9074.7|9073.8|9075|9074.1|9075.4|9074.5|9074|9072.8|321
1609302900000|2020-12-30 04:35:00|9074.6|9073.7|9073.8|9072.9|9075.8|9074.5|9073.4|9072.5|366
1609303200000|2020-12-30 04:40:00|9073.9|9073|9074.2|9072.7|9075|9073.7|9073.3|9072.3|260
1609303500000|2020-12-30 04:45:00|9074.1|9072.6|9073.8|9072.9|9074.3|9073.2|9073.2|9072.3|240
1609303800000|2020-12-30 04:50:00|9073.7|9072.8|9073.9|9073|9074.1|9073.2|9073|9071.8|178
1609304100000|2020-12-30 04:55:00|9073.8|9072.9|9072|9071.1|9073.9|9073|9071.5|9070.6|262
1609304400000|2020-12-30 05:00:00|9071.8|9070.9|9067.5|9066.6|9072.7|9071.5|9066.9|9065.8|479
1609304700000|2020-12-30 05:05:00|9067.6|9066.7|9066.7|9065.2|9069.6|9068.7|9065.7|9064.6|400
1609305000000|2020-12-30 05:10:00|9066.6|9065.1|9067.9|9066.4|9070.6|9069.3|9066.1|9064.7|573
1609305300000|2020-12-30 05:15:00|9067.5|9066.6|9068.8|9067.9|9071.7|9070.4|9067.5|9066.1|626
1609305600000|2020-12-30 05:20:00|9068.9|9067.4|9069.3|9067.8|9071.1|9070.2|9067.6|9066.2|602
1609305900000|2020-12-30 05:25:00|9069.4|9067.9|9071.2|9069.7|9072.1|9070.9|9068.9|9067.6|490
1609306200000|2020-12-30 05:30:00|9071.3|9069.8|9069.9|9069|9071.6|9070.6|9068.9|9067.9|433
1609306500000|2020-12-30 05:35:00|9069.8|9068.9|9070.9|9069.4|9071.8|9070.5|9069.8|9068.8|444
1609306800000|2020-12-30 05:40:00|9070.5|9069|9071.8|9070.3|9071.9|9070.5|9070.2|9068.9|428
1609307100000|2020-12-30 05:45:00|9071.9|9070.4|9071.4|9069.9|9072|9070.9|9069.7|9068.5|369
1609307400000|2020-12-30 05:50:00|9071.2|9069.7|9071.7|9070.8|9072.5|9071.3|9071|9069.5|361
1609307700000|2020-12-30 05:55:00|9071.9|9070.4|9070.1|9069.2|9072.2|9071.1|9070.1|9069.1|532
1609308000000|2020-12-30 06:00:00|9070.2|9069.3|9073.3|9072.4|9073.3|9072.4|9069.9|9069|516
1609308300000|2020-12-30 06:05:00|9073.2|9072.3|9073.1|9072.2|9075|9073.8|9072|9070.4|438
1609308600000|2020-12-30 06:10:00|9073|9072.1|9076.1|9075.2|9078.1|9076.6|9072.8|9071.8|595
1609308900000|2020-12-30 06:15:00|9076.2|9075.3|9076.6|9075.7|9078.1|9077|9075.3|9073.6|486
1609309200000|2020-12-30 06:20:00|9076.3|9075.4|9075.2|9074.3|9076.7|9075.8|9073.8|9072.7|471
1609309500000|2020-12-30 06:25:00|9075.3|9074.4|9075.2|9073.7|9076.5|9075.6|9074.7|9073.4|520
1609309800000|2020-12-30 06:30:00|9075.3|9073.8|9072.5|9071|9075.9|9074.4|9071.7|9070.4|441
1609310100000|2020-12-30 06:35:00|9072.6|9071.1|9072.5|9071.6|9074.5|9073.3|9072.1|9071|420
1609310400000|2020-12-30 06:40:00|9072.6|9071.7|9073.5|9072.6|9074.3|9073.4|9072.4|9071.3|495
1609310700000|2020-12-30 06:45:00|9073.9|9072.4|9070.7|9069.8|9074.1|9072.8|9070.4|9069.3|475
1609311000000|2020-12-30 06:50:00|9070.8|9069.9|9071.3|9070.4|9072.9|9071.7|9070.6|9069.7|539
1609311300000|2020-12-30 06:55:00|9071.4|9070.5|9071.8|9070.3|9072.5|9071.1|9069.3|9068.3|655
1609311600000|2020-12-30 07:00:00|9071.9|9070.4|9071|9070.1|9071.9|9070.7|9069.3|9068.1|668
1609311900000|2020-12-30 07:05:00|9071.1|9070.2|9066.4|9065.5|9071.2|9070.3|9064.8|9063.7|640
1609312200000|2020-12-30 07:10:00|9066.3|9065.4|9069.1|9068.2|9070|9068.9|9066|9064.7|504
1609312500000|2020-12-30 07:15:00|9069.2|9068.3|9067.7|9066.8|9071.2|9070.1|9066.9|9066|441
1609312800000|2020-12-30 07:20:00|9067.8|9066.9|9069.1|9068.2|9069.6|9068.7|9067.6|9066.7|381
1609313100000|2020-12-30 07:25:00|9069|9068.1|9068.4|9067.5|9070.2|9068.9|9067.7|9066.8|353
1609313400000|2020-12-30 07:30:00|9068.6|9067.7|9065.2|9064.3|9068.7|9067.8|9063.5|9062.6|537
1609313700000|2020-12-30 07:35:00|9065.3|9064.4|9063.4|9062.5|9067.4|9066.3|9062.9|9061.9|561
1609314000000|2020-12-30 07:40:00|9063.3|9062.4|9071.1|9069.6|9073.2|9070|9063.3|9062.4|341
1609314300000|2020-12-30 07:45:00|9071.2|9069.7|9070.7|9069.8|9072|9071.1|9069.5|9068.4|430
1609314600000|2020-12-30 07:50:00|9070.6|9069.7|9068.4|9067.5|9072.2|9071.2|9068.4|9067.3|382
1609314900000|2020-12-30 07:55:00|9068.5|9067.6|9065.3|9064.4|9068.9|9068|9064.8|9063.9|712
1609315200000|2020-12-30 08:00:00|9065.4|9064.5|9059.8|9058.9|9066.7|9065.6|9059|9058|909
1609315500000|2020-12-30 08:05:00|9060.1|9058.6|9057.4|9056.5|9060.3|9059.3|9055.2|9054.3|826
1609315800000|2020-12-30 08:10:00|9057.3|9056.4|9059.4|9058.5|9061.3|9060.4|9055.7|9054.8|754
1609316100000|2020-12-30 08:15:00|9059.6|9058.7|9055.7|9054.8|9060.2|9059.3|9053.8|9052.9|550
1609316400000|2020-12-30 08:20:00|9055.6|9054.7|9054.1|9053.2|9055.6|9054.7|9051.3|9050.4|616
1609316700000|2020-12-30 08:25:00|9053.9|9053|9054.4|9053.5|9055.5|9054.5|9052.6|9051.7|736
1609317000000|2020-12-30 08:30:00|9054.6|9053.7|9053.1|9052.2|9055.4|9054.5|9050.3|9049.4|753
1609317300000|2020-12-30 08:35:00|9053|9052.1|9055.5|9054.6|9056.9|9056|9052.7|9051.8|574
1609317600000|2020-12-30 08:40:00|9055.7|9054.8|9053.2|9052.3|9056.1|9055.2|9052.6|9051.7|616
1609317900000|2020-12-30 08:45:00|9053.3|9052.4|9049|9048.1|9054.4|9053.5|9047.1|9046.2|601
1609318200000|2020-12-30 08:50:00|9049.2|9048.3|9047.5|9046.6|9050.4|9049.5|9044.4|9043.5|711
1609318500000|2020-12-30 08:55:00|9047.6|9046.7|9045.7|9044.8|9048.8|9047.9|9044.8|9043.9|902
1609318800000|2020-12-30 09:00:00|9045.6|9044.7|9042.9|9042|9046|9045.1|9041.2|9040.3|758
1609319100000|2020-12-30 09:05:00|9043|9042.1|9043.4|9042.5|9043.9|9043|9041.2|9040.3|695
1609319400000|2020-12-30 09:10:00|9043.5|9042.6|9036.6|9035.7|9044.1|9043.2|9034.6|9033.7|637
1609319700000|2020-12-30 09:15:00|9036.5|9035.6|9031.8|9030.9|9036.8|9035.9|9030.1|9029.2|589
1609320000000|2020-12-30 09:20:00|9031.7|9030.8|9034.5|9033.6|9035.1|9034.2|9029.7|9028.8|630
1609320300000|2020-12-30 09:25:00|9034.4|9033.5|9031.2|9030.3|9034.5|9033.6|9029.6|9028.7|573
1609320600000|2020-12-30 09:30:00|9031.1|9030.2|9035.2|9034.3|9035.5|9034.6|9030.8|9029.9|677
1609320900000|2020-12-30 09:35:00|9035.3|9034.4|9038.1|9037.2|9039.7|9038.8|9034.5|9033.6|716
1609321200000|2020-12-30 09:40:00|9038|9037.1|9037.1|9036.2|9039.1|9038.2|9036.2|9035.3|745
1609321500000|2020-12-30 09:45:00|9037|9036.1|9040.6|9039.7|9042.2|9041.3|9036.6|9035.7|664
1609321800000|2020-12-30 09:50:00|9040.7|9039.8|9038|9037.1|9040.8|9039.9|9036.9|9036|529
1609322100000|2020-12-30 09:55:00|9037.9|9037|9036.2|9035.3|9038.2|9037.3|9034.3|9033.4|576
1609322400000|2020-12-30 10:00:00|9035.9|9035|9037.4|9036.5|9039.8|9038.9|9035.8|9034.9|582
1609322700000|2020-12-30 10:05:00|9037.3|9036.4|9034.6|9033.7|9037.8|9036.9|9033.9|9033|410
1609323000000|2020-12-30 10:10:00|9034.7|9033.8|9038.3|9037.4|9038.6|9037.7|9033.7|9032.8|592
1609323300000|2020-12-30 10:15:00|9038.4|9037.5|9037.2|9036.3|9038.5|9037.6|9034.1|9033.2|589
1609323600000|2020-12-30 10:20:00|9037.1|9036.2|9036.7|9035.8|9037.9|9037|9034.7|9033.8|631
1609323900000|2020-12-30 10:25:00|9036.6|9035.7|9038.4|9037.5|9039.7|9038.8|9036.6|9035.7|721
1609324200000|2020-12-30 10:30:00|9038.3|9037.4|9035|9034.1|9038.4|9037.5|9034.6|9033.6|554
1609324500000|2020-12-30 10:35:00|9035.1|9034.2|9036.3|9035.4|9037.8|9036.9|9034.9|9034|581
1609324800000|2020-12-30 10:40:00|9036.2|9035.3|9036.1|9035.2|9037.3|9036.4|9034.6|9033.7|533
1609325100000|2020-12-30 10:45:00|9036.3|9035.4|9031|9030.1|9037.2|9036.3|9030.3|9029.4|530
1609325400000|2020-12-30 10:50:00|9030.9|9030|9026.5|9025.6|9032|9031.1|9024.7|9023.8|586
1609325700000|2020-12-30 10:55:00|9026.6|9025.7|9024.5|9023.6|9028|9027.1|9022|9021.1|761
1609326000000|2020-12-30 11:00:00|9024.6|9023.7|9027.3|9026.4|9027.4|9026.5|9022.1|9021.2|683
1609326300000|2020-12-30 11:05:00|9027.5|9026.6|9026.6|9025.7|9028.7|9027.8|9026.4|9025.5|618
1609326600000|2020-12-30 11:10:00|9026.7|9025.8|9024|9023.1|9026.7|9025.8|9022.5|9021.6|631
1609326900000|2020-12-30 11:15:00|9023.7|9022.8|9019.6|9018.7|9023.8|9022.9|9018|9017.1|687
1609327200000|2020-12-30 11:20:00|9019.5|9018.6|9024.8|9023.9|9025.1|9024.2|9019.3|9018.4|533
1609327500000|2020-12-30 11:25:00|9024.7|9023.8|9025.6|9024.7|9026.9|9026|9024.3|9023.4|533
1609327800000|2020-12-30 11:30:00|9025.7|9024.8|9021.9|9021|9025.7|9024.8|9021.8|9020.9|404
1609328100000|2020-12-30 11:35:00|9021.8|9020.9|9023.8|9022.9|9024.5|9023.6|9020.6|9019.7|452
1609328400000|2020-12-30 11:40:00|9023.9|9023|9023.4|9022.5|9024|9023.1|9021.7|9020.8|424
1609328700000|2020-12-30 11:45:00|9023.9|9023|9016.6|9015.7|9024|9023.1|9016.5|9015.6|577
1609329000000|2020-12-30 11:50:00|9016.7|9015.8|9014.3|9013.4|9017.5|9016.6|9013.4|9012.5|512
1609329300000|2020-12-30 11:55:00|9014.2|9013.3|9018.3|9017.4|9018.7|9017.8|9013.6|9012.7|465
1609329600000|2020-12-30 12:00:00|9018.2|9017.3|9017|9016.1|9021.7|9020.8|9016.3|9015.4|650
1609329900000|2020-12-30 12:05:00|9017.2|9016.3|9020|9019.1|9021.3|9020.4|9016.5|9015.6|533
1609330200000|2020-12-30 12:10:00|9019.9|9019|9021|9020.1|9022.7|9021.8|9019.7|9018.8|555
1609330500000|2020-12-30 12:15:00|9021.1|9020.2|9025.7|9024.8|9025.8|9024.9|9019.4|9018.5|559
1609330800000|2020-12-30 12:20:00|9025.6|9024.7|9031.8|9030.9|9033.7|9032.8|9025.5|9024.6|771
1609331100000|2020-12-30 12:25:00|9031.7|9030.8|9033.1|9032.2|9033.2|9032.3|9029.4|9028.5|475
1609331400000|2020-12-30 12:30:00|9033.2|9032.3|9026|9025.1|9034|9033.1|9025.2|9024.3|635
1609331700000|2020-12-30 12:35:00|9025.9|9025|9029|9028.1|9031.6|9030.7|9024.1|9023.2|550
1609332000000|2020-12-30 12:40:00|9028.9|9028|9030.3|9029.4|9032.9|9032|9028.6|9027.7|553
1609332300000|2020-12-30 12:45:00|9030.4|9029.5|9036.7|9035.8|9037.4|9036.5|9028.5|9027.6|589
1609332600000|2020-12-30 12:50:00|9036.6|9035.7|9038|9037.1|9038.6|9037.7|9036.3|9035.4|497
1609332900000|2020-12-30 12:55:00|9038.1|9037.2|9040.1|9039.2|9042.3|9041.4|9036.3|9035.4|802
1609333200000|2020-12-30 13:00:00|9040.3|9039.4|9039.3|9038.4|9040.8|9039.9|9035.1|9034.2|716
1609333500000|2020-12-30 13:05:00|9039|9038.1|9043|9042.1|9044.2|9043.3|9037.6|9036.7|601
1609333800000|2020-12-30 13:10:00|9043.2|9042.3|9030.7|9029.8|9043.2|9042.3|9030.7|9029.8|668
1609334100000|2020-12-30 13:15:00|9029.8|9028.9|9035|9034.1|9036.1|9035.2|9028.8|9027.9|521
1609334400000|2020-12-30 13:20:00|9034.4|9033.5|9036.9|9036|9041.1|9040.2|9034|9033.1|692
1609334700000|2020-12-30 13:25:00|9036.8|9035.9|9037.6|9036.7|9038.9|9038|9036.3|9035.4|513
1609335000000|2020-12-30 13:30:00|9037.5|9036.6|9036.1|9035.2|9043.6|9042.7|9036.1|9035.2|715
1609335300000|2020-12-30 13:35:00|9036.2|9035.3|9031.5|9030.6|9036.4|9035.5|9027.5|9026.6|619
1609335600000|2020-12-30 13:40:00|9031.4|9030.5|9034.7|9033.8|9037.7|9036.8|9029.1|9028.2|887
1609335900000|2020-12-30 13:45:00|9034.8|9033.9|9034.3|9033.4|9035|9034.1|9031.6|9030.7|709
1609336200000|2020-12-30 13:50:00|9034.4|9033.5|9030.5|9029.6|9034.5|9033.6|9028.6|9027.7|710
1609336500000|2020-12-30 13:55:00|9030.4|9029.5|9037.9|9037|9038|9037.1|9029.9|9029|795
1609336800000|2020-12-30 14:00:00|9037.8|9036.9|9043.3|9042.4|9044.1|9043.2|9035|9034.1|1110
1609337100000|2020-12-30 14:05:00|9043.2|9042.3|9044.5|9043.6|9045.5|9044.6|9041|9040.1|819
1609337400000|2020-12-30 14:10:00|9044.6|9043.7|9038|9037.1|9045.4|9044.5|9035.1|9034.2|919
1609337700000|2020-12-30 14:15:00|9037.9|9037|9043.7|9042.8|9045.1|9044.2|9037.4|9036.5|720
1609338000000|2020-12-30 14:20:00|9043.6|9042.7|9039.2|9038.3|9044.9|9044|9039.1|9038.2|697
1609338300000|2020-12-30 14:25:00|9039.4|9038.5|9040.1|9039.2|9042.9|9042|9036.9|9036|893
1609338600000|2020-12-30 14:30:00|9040.2|9039.3|9041.7|9040.8|9041.9|9041|9036.2|9035.3|933
1609338900000|2020-12-30 14:35:00|9041.6|9040.7|9045|9044.1|9045.7|9044.8|9039.3|9038.4|773
1609339200000|2020-12-30 14:40:00|9044.9|9044|9038|9037.1|9045.4|9044.5|9037.8|9036.9|731
1609339500000|2020-12-30 14:45:00|9038.1|9037.2|9037.2|9036.3|9039.9|9039|9036.6|9035.7|767
1609339800000|2020-12-30 14:50:00|9036.8|9035.9|9037.7|9036.8|9040.8|9039.9|9035.2|9034.3|974
1609340100000|2020-12-30 14:55:00|9037.5|9036.6|9039.8|9038.9|9040.7|9039.8|9035.7|9034.8|882
1609340400000|2020-12-30 15:00:00|9039.5|9038.6|9039.1|9038.2|9042.4|9041.5|9036.3|9035.3|1056
1609340700000|2020-12-30 15:05:00|9039|9038.1|9041.4|9040.5|9041.9|9041|9036.7|9035.8|712
1609341000000|2020-12-30 15:10:00|9041.5|9040.6|9039.6|9038.7|9045.4|9044.5|9038.7|9037.8|898
1609341300000|2020-12-30 15:15:00|9039.4|9038.5|9030.7|9029.8|9040.2|9039.3|9030.3|9029.4|885
1609341600000|2020-12-30 15:20:00|9030.6|9029.7|9032.6|9031.7|9034.4|9033.5|9030.5|9029.6|787
1609341900000|2020-12-30 15:25:00|9032.5|9031.6|9033|9032.1|9034.1|9033.2|9028.8|9027.9|824
1609342200000|2020-12-30 15:30:00|9033.2|9032.3|9033.3|9032.4|9033.7|9032.8|9030.5|9029.6|768
1609342500000|2020-12-30 15:35:00|9033.2|9032.3|9034.8|9033.9|9036.1|9035.2|9032.7|9031.8|891
1609342800000|2020-12-30 15:40:00|9034.6|9033.7|9034.9|9034|9036.5|9035.6|9034.1|9033.2|641
1609343100000|2020-12-30 15:45:00|9034.8|9033.9|9031.7|9030.8|9035.3|9034.4|9030.1|9029.2|846
1609343400000|2020-12-30 15:50:00|9031.9|9031|9037.6|9036.7|9038|9037.1|9030.9|9030|1001
1609343700000|2020-12-30 15:55:00|9037.7|9036.8|9040.1|9039.2|9042.5|9041.6|9034.9|9034|1244
1609344000000|2020-12-30 16:00:00|9040.2|9039.3|9037.7|9036.8|9041.8|9040.9|9037.1|9036.2|967
1609344300000|2020-12-30 16:05:00|9037.8|9036.9|9042.7|9041.8|9044|9043.1|9037.6|9036.7|702
1609344600000|2020-12-30 16:10:00|9042.6|9041.7|9040.3|9039.4|9043.5|9042.6|9038.5|9037.6|698
1609344900000|2020-12-30 16:15:00|9040.1|9039.2|9034.4|9033.5|9041.2|9040.3|9033.6|9032.7|781
1609345200000|2020-12-30 16:20:00|9034.3|9033.4|9034.8|9033.9|9035.9|9035|9032.1|9031.2|689
1609345500000|2020-12-30 16:25:00|9034.7|9033.8|9038|9037.1|9040.1|9039.2|9033.9|9033|693
1609345800000|2020-12-30 16:30:00|9037.9|9037|9040|9039.1|9040.1|9039.2|9037.2|9036.3|583
1609346100000|2020-12-30 16:35:00|9040.1|9039.2|9034.3|9033.4|9040.1|9039.2|9032.1|9031.2|634
1609346400000|2020-12-30 16:40:00|9034.4|9033.5|9034.7|9033.8|9035.5|9034.6|9032.1|9031.2|527
1609346700000|2020-12-30 16:45:00|9034.8|9033.9|9036.2|9035.3|9036.6|9035.7|9033.2|9032.3|386
1609347000000|2020-12-30 16:50:00|9036.3|9035.4|9033.8|9032.9|9036.4|9035.5|9032.9|9032|497
1609347300000|2020-12-30 16:55:00|9034|9033.1|9027.1|9026.2|9034|9033.1|9026.9|9026|517
1609347600000|2020-12-30 17:00:00|9027|9026.1|9028.6|9027.7|9030.5|9029.6|9027|9026.1|491
1609347900000|2020-12-30 17:05:00|9028.5|9027.6|9026.7|9025.8|9029.8|9028.9|9026.5|9025.6|362
1609348200000|2020-12-30 17:10:00|9026.6|9025.7|9030.1|9029.2|9030.7|9029.8|9026.5|9025.6|415
1609348500000|2020-12-30 17:15:00|9030|9029.1|9027.2|9026.3|9030.6|9029.7|9024.7|9023.8|595
1609348800000|2020-12-30 17:20:00|9027.1|9026.2|9029.7|9028.8|9031.1|9030.2|9027.1|9026.2|477
1609349100000|2020-12-30 17:25:00|9029.6|9028.7|9028.6|9027.7|9031.7|9030.8|9027.6|9026.7|423
1609349400000|2020-12-30 17:30:00|9028.5|9027.6|9029.9|9029|9029.9|9029|9027.9|9027|300
1609349700000|2020-12-30 17:35:00|9029.7|9028.8|9031.5|9030.6|9032|9031.1|9029.2|9028.3|334
1609350000000|2020-12-30 17:40:00|9031.4|9030.5|9030.4|9029.5|9031.8|9030.9|9029.6|9028.7|332
1609350300000|2020-12-30 17:45:00|9030.3|9029.4|9030.4|9029.5|9031|9030.1|9029.4|9028.5|334
1609350600000|2020-12-30 17:50:00|9030.3|9029.4|9033.5|9032.6|9033.6|9032.7|9030|9029.1|311
1609350900000|2020-12-30 17:55:00|9033.7|9032.8|9037.1|9036.2|9037.5|9036.6|9033.3|9032.4|378
1609351200000|2020-12-30 18:00:00|9037|9036.1|9030.2|9029.3|9037.1|9036.2|9029.7|9028.8|507
1609351500000|2020-12-30 18:05:00|9030.5|9029.6|9028.8|9027.9|9031.1|9030.2|9027.7|9026.8|373
1609351800000|2020-12-30 18:10:00|9028.9|9028|9028.7|9027.8|9028.9|9028|9027.3|9026.4|278
1609352100000|2020-12-30 18:15:00|9028.6|9027.7|9028.1|9027.2|9029.7|9028.8|9027.7|9026.8|266
1609352400000|2020-12-30 18:20:00|9027.9|9027|9028.5|9027.6|9029.3|9028.4|9027.9|9027|254
1609352700000|2020-12-30 18:25:00|9028.3|9027.4|9030|9029.1|9030.9|9030|9028.1|9027.2|268
1609353000000|2020-12-30 18:30:00|9029.8|9028.9|9027.5|9026.6|9029.9|9029|9025.2|9024.3|369
1609353300000|2020-12-30 18:35:00|9027.6|9026.7|9028.6|9027.7|9030.6|9029.7|9027.2|9026.3|237
1609353600000|2020-12-30 18:40:00|9028.7|9027.8|9030.4|9029.5|9030.6|9029.7|9028.4|9027.5|330
1609353900000|2020-12-30 18:45:00|9030.5|9029.6|9027.5|9026.6|9030.6|9029.7|9027.4|9026.5|190
1609354200000|2020-12-30 18:50:00|9027.4|9026.5|9027.6|9026.7|9028.7|9027.8|9026.9|9026|252
1609354500000|2020-12-30 18:55:00|9027.5|9026.6|9028.6|9027.7|9029.2|9028.3|9026.3|9025.4|366
1609354800000|2020-12-30 19:00:00|9028.7|9027.8|9027|9026.1|9029.6|9028.7|9026.5|9025.6|349
1609355100000|2020-12-30 19:05:00|9026.9|9026|9024.5|9023.6|9027.9|9027|9024.5|9023.6|293
1609355400000|2020-12-30 19:10:00|9024.6|9023.7|9024.9|9024|9025.2|9024.3|9023.9|9023|297
1609355700000|2020-12-30 19:15:00|9024.8|9023.9|9023.9|9023|9025.6|9024.7|9023.9|9023|286
1609356000000|2020-12-30 19:20:00|9024|9023.1|9025.2|9024.3|9025.6|9024.7|9023.2|9022.3|255
1609356300000|2020-12-30 19:25:00|9025.3|9024.4|9025.2|9024.3|9025.7|9024.8|9024.9|9024|194
1609356600000|2020-12-30 19:30:00|9025.3|9024.4|9026|9025.1|9026|9025.1|9023.9|9023|284
1609356900000|2020-12-30 19:35:00|9025.9|9025|9027.7|9026.8|9028.5|9027.6|9025|9024.1|363
1609357200000|2020-12-30 19:40:00|9027.8|9026.9|9028.1|9027.2|9029.4|9028.5|9027.6|9026.7|269
1609357500000|2020-12-30 19:45:00|9028.4|9027.5|9029.5|9028.6|9029.9|9029|9028.3|9027.4|266
1609357800000|2020-12-30 19:50:00|9029.4|9028.5|9029.5|9028.6|9029.6|9028.7|9028.2|9027.3|263
1609358100000|2020-12-30 19:55:00|9029.4|9028.5|9027.9|9027|9030.5|9029.6|9027|9026.1|604
1609358400000|2020-12-30 20:00:00|9028|9027.1|9028.1|9027.2|9031|9030.1|9027.8|9026.9|484
1609358700000|2020-12-30 20:05:00|9028|9027.1|9026.6|9025.7|9028.4|9027.5|9025.9|9025|285
1609359000000|2020-12-30 20:10:00|9026.7|9025.8|9027.8|9026.9|9027.8|9026.9|9025.8|9024.9|230
1609359300000|2020-12-30 20:15:00|9027.5|9026.6|9026.7|9025.8|9029|9028.1|9026.6|9025.7|326
1609359600000|2020-12-30 20:20:00|9026.8|9025.9|9026.8|9025.9|9027.7|9026.8|9025.9|9025|253
1609359900000|2020-12-30 20:25:00|9026.7|9025.8|9024.2|9023.3|9028.6|9027.7|9022.8|9021.9|399
1609360200000|2020-12-30 20:30:00|9024.1|9023.2|9025|9024.1|9025.1|9024.2|9024.1|9023.2|212
1609360500000|2020-12-30 20:35:00|9024.9|9024|9025.4|9024.5|9025.4|9024.5|9024.7|9023.8|161
1609360800000|2020-12-30 20:40:00|9025.3|9024.4|9025|9024.1|9025.6|9024.7|9024.9|9024|238
1609361100000|2020-12-30 20:45:00|9025.1|9024.2|9024.6|9023.7|9025.9|9025|9024.3|9023.4|227
1609361400000|2020-12-30 20:50:00|9024.5|9023.6|9025.1|9024.2|9025.3|9024.4|9023.7|9022.8|305
1609361700000|2020-12-30 20:55:00|9025.2|9024.3|9026.4|9025.5|9028|9027.1|9024.5|9023.6|523
1609362000000|2020-12-30 21:00:00|9026.6|9025.7|9031.1|9030.2|9031.4|9030.5|9026.6|9025.7|516
1609362300000|2020-12-30 21:05:00|9031|9030.1|9030.6|9029.7|9031.6|9030.7|9030|9029.1|330
1609362600000|2020-12-30 21:10:00|9030.5|9029.6|9032.1|9031.2|9032.1|9031.2|9030.5|9029.6|265
1609362900000|2020-12-30 21:15:00|9032|9031.1|9031.6|9030.7|9032.2|9031.3|9031.1|9030.2|189
1609363200000|2020-12-30 21:20:00|9031.7|9030.8|9028.7|9027.8|9031.7|9030.8|9028|9027.1|143
1609363500000|2020-12-30 21:25:00|9028.6|9027.7|9027|9026.1|9028.6|9027.7|9026.8|9025.9|174
1609363800000|2020-12-30 21:30:00|9027.1|9026.2|9027.9|9027|9028.3|9027.4|9026.3|9025.4|182
1609364100000|2020-12-30 21:35:00|9027.8|9026.9|9028.5|9027.6|9029.4|9028.5|9027|9026.1|232
1609364400000|2020-12-30 21:40:00|9028.3|9027.4|9028.8|9027.9|9029|9028.1|9027.9|9027|198
1609364700000|2020-12-30 21:45:00|9028.7|9027.8|9031|9030.1|9031.5|9030.6|9028.6|9027.7|241
1609365000000|2020-12-30 21:50:00|9031.1|9030.2|9029.9|9026|9032.3|9030.3|9028.5|9024.9|702
1609365300000|2020-12-30 21:55:00|9030|9025.5|9032.6|9020.6|9032.6|9027.4|9029.6|9020.4|490
1609365600000|2020-12-30 22:00:00|9033|9021|9034|9022|9035.3|9023.3|9032.6|9020.9|87
1609365900000|2020-12-30 22:05:00|9034.7|9022.7|9035.2|9023.4|9036.5|9026.8|9032.3|9021.3|196
1609366200000|2020-12-30 22:10:00|9034.9|9023.6|9036.4|9024.4|9036.9|9024.9|9029.8|9019.9|282
1609366500000|2020-12-30 22:15:00|9036.9|9024.9|9038.4|9026.4|9040.3|9028.3|9036.1|9024.1|210
1609366800000|2020-12-30 22:20:00|9039.2|9027.2|9038.3|9026.4|9040|9028|9036.1|9024.1|224
1609367100000|2020-12-30 22:25:00|9038.2|9026.5|9036.9|9025.5|9038.9|9027.4|9035.5|9024.8|154
1609367400000|2020-12-30 22:30:00|9036.3|9025.8|9035.7|9025.5|9038.1|9028.1|9034.2|9025|214
1609367700000|2020-12-30 22:35:00|9035.1|9025.7|9039.8|9027.8|9039.8|9028.7|9034.4|9024.6|277
1609368000000|2020-12-30 22:40:00|9039.9|9027.9|9036|9027.1|9041.1|9030.5|9033.8|9024.7|422
1609368300000|2020-12-30 22:45:00|9035.9|9027.5|9034.9|9026.8|9038|9028.9|9034|9025.3|427
1609368600000|2020-12-30 22:50:00|9035|9027|9033.5|9026.5|9035.6|9028.5|9031.9|9023.5|402
1609368900000|2020-12-30 22:55:00|9033.4|9026.6|9035.6|9026.6|9036.8|9029.8|9032.2|9024.3|334
1609369200000|2020-12-30 23:00:00|9035.4|9026.7|9030.9|9028|9038|9029.1|9030.8|9024.1|970
1609369500000|2020-12-30 23:05:00|9031.2|9027.7|9028.1|9027.2|9031.7|9028.7|9027.9|9026|461
1609369800000|2020-12-30 23:10:00|9028|9027.1|9028.7|9027.8|9031.8|9030.1|9028|9026.3|349
1609370100000|2020-12-30 23:15:00|9028.6|9027.7|9028.1|9027.2|9029.2|9028.3|9027.6|9026.7|266
1609370400000|2020-12-30 23:20:00|9028|9027.1|9028.7|9027.8|9028.8|9027.9|9027.6|9026.7|212
1609370700000|2020-12-30 23:25:00|9028.8|9027.9|9029.2|9028.3|9029.5|9028.6|9028.1|9027.2|201
1609371000000|2020-12-30 23:30:00|9029.1|9028.2|9028.2|9027.3|9029.5|9028.6|9028.1|9027.2|207
1609371300000|2020-12-30 23:35:00|9028.1|9027.2|9026.1|9025.2|9028.3|9027.4|9025.8|9024.9|223
1609371600000|2020-12-30 23:40:00|9026|9025.1|9025.1|9024.2|9027.2|9026.3|9024.7|9023.8|130
1609371900000|2020-12-30 23:45:00|9025|9024.1|9024.8|9023.9|9025.2|9024.3|9024.7|9023.8|92
1609372200000|2020-12-30 23:50:00|9024.9|9024|9024.8|9023.9|9025|9024.1|9024.4|9023.5|270
1609372500000|2020-12-30 23:55:00|9024.7|9023.8|9024.1|9023.2|9025.1|9024.2|9024.1|9023.2|115
1609372800000|2020-12-31 00:00:00|9024.2|9023.3|9024.1|9023.2|9024.6|9023.7|9023.6|9022.7|231
1609373100000|2020-12-31 00:05:00|9024|9023.1|9024.1|9023.2|9024.6|9023.7|9023.6|9022.7|205
1609373400000|2020-12-31 00:10:00|9024|9023.1|9023.5|9022.6|9024.4|9023.5|9022.8|9021.9|274
1609373700000|2020-12-31 00:15:00|9023.3|9022.4|9024|9023.1|9024.1|9023.2|9022.9|9022|224
1609374000000|2020-12-31 00:20:00|9023.9|9023|9023.2|9022.3|9024.8|9023.9|9022.6|9021.7|466
1609374300000|2020-12-31 00:25:00|9023.1|9022.2|9019.7|9018.8|9023.3|9022.4|9017.9|9017|494
1609374600000|2020-12-31 00:30:00|9019.5|9018.6|9019.1|9018.2|9021|9020.1|9018.5|9017.6|551
1609374900000|2020-12-31 00:35:00|9019.2|9018.3|9020|9019.1|9021.3|9020.4|9019.1|9018.2|380
1609375200000|2020-12-31 00:40:00|9019.9|9019|9017.9|9017|9020.2|9019.3|9017.7|9016.8|400
1609375500000|2020-12-31 00:45:00|9018|9017.1|9018.2|9017.3|9018.9|9018|9017.7|9016.8|318
1609375800000|2020-12-31 00:50:00|9018.3|9017.4|9019.2|9018.3|9019.6|9018.7|9017.8|9016.9|264
1609376100000|2020-12-31 00:55:00|9019.1|9018.2|9020|9019.1|9021.5|9020.6|9018.9|9018|368
1609376400000|2020-12-31 01:00:00|9020.1|9019.2|9019.8|9018.9|9020.8|9019.9|9019.1|9018.2|433
1609376700000|2020-12-31 01:05:00|9019.9|9019|9019.1|9018.2|9021.4|9020.5|9018.6|9017.7|534
1609377000000|2020-12-31 01:10:00|9019|9018.1|9018.7|9017.8|9020.2|9018.9|9018.3|9017.4|456
1609377300000|2020-12-31 01:15:00|9018.6|9017.7|9019.1|9018.2|9019.9|9019|9018.4|9017.5|301
1609377600000|2020-12-31 01:20:00|9018.9|9018|9016.7|9015.8|9019|9018.1|9016.1|9015.2|280
1609377900000|2020-12-31 01:25:00|9016.6|9015.7|9016.5|9015.6|9019|9018.1|9016|9015.1|394
1609378200000|2020-12-31 01:30:00|9016.6|9015.7|9018.5|9017.6|9018.6|9017.7|9016.3|9015.4|274
1609378500000|2020-12-31 01:35:00|9018.4|9017.5|9018.3|9017.4|9018.7|9017.8|9017.7|9016.8|246
1609378800000|2020-12-31 01:40:00|9018.2|9017.3|9018.3|9017.4|9018.6|9017.7|9016.3|9015.4|336
1609379100000|2020-12-31 01:45:00|9018.5|9017.6|9019.3|9018.4|9019.7|9018.8|9018.5|9017.6|295
1609379400000|2020-12-31 01:50:00|9019.4|9018.5|9018.4|9017.5|9019.6|9018.7|9018.1|9017.2|338
1609379700000|2020-12-31 01:55:00|9018.5|9017.6|9020.3|9019.4|9020.7|9019.8|9018.4|9017.5|305
1609380000000|2020-12-31 02:00:00|9020.4|9019.5|9019.2|9018.3|9020.5|9019.6|9018.6|9017.7|345
1609380300000|2020-12-31 02:05:00|9019.3|9018.4|9018.4|9017.5|9019.9|9019|9017.9|9017|382
1609380600000|2020-12-31 02:10:00|9018.5|9017.6|9017.9|9017|9018.5|9017.6|9017|9016.1|296
1609380900000|2020-12-31 02:15:00|9018|9017.1|9018.7|9017.8|9018.8|9017.9|9017.5|9016.6|340
1609381200000|2020-12-31 02:20:00|9018.8|9017.9|9020.5|9019.6|9020.5|9019.6|9018.3|9017.4|343
1609381500000|2020-12-31 02:25:00|9020.4|9019.5|9020.2|9019.3|9020.9|9020|9020.2|9019.3|262
1609381800000|2020-12-31 02:30:00|9020.4|9019.5|9020.2|9019.3|9020.6|9019.7|9019.6|9018.7|313
1609382100000|2020-12-31 02:35:00|9020.3|9019.4|9023.1|9022.2|9023.2|9022.3|9019.2|9018.3|285
1609382400000|2020-12-31 02:40:00|9023.2|9022.3|9028.2|9027.3|9030.1|9029.2|9022.7|9021.8|535
1609382700000|2020-12-31 02:45:00|9028.1|9027.2|9030.6|9029.7|9032.5|9031.6|9027.2|9026.3|742
1609383000000|2020-12-31 02:50:00|9030|9029.1|9026|9025.1|9031.2|9030.3|9025.6|9024.7|678
1609383300000|2020-12-31 02:55:00|9026.1|9025.2|9026.7|9025.8|9028.7|9027.8|9025.7|9024.8|505
1609383600000|2020-12-31 03:00:00|9026.6|9025.7|9024.6|9023.7|9026.7|9025.8|9022.7|9021.8|585
1609383900000|2020-12-31 03:05:00|9024.5|9023.6|9026.3|9025.4|9028.2|9027.3|9023.3|9022.4|648
1609384200000|2020-12-31 03:10:00|9026.2|9025.3|9026.7|9025.8|9027.5|9026.6|9024|9023.1|504
1609384500000|2020-12-31 03:15:00|9026.9|9026|9024.7|9023.8|9027.9|9027|9024.5|9023.6|422
1609384800000|2020-12-31 03:20:00|9024.8|9023.9|9025.5|9024.6|9026|9025.1|9023.9|9023|411
1609385100000|2020-12-31 03:25:00|9025.6|9024.7|9027.5|9026.6|9030.6|9028.7|9025.6|9024.7|470
1609385400000|2020-12-31 03:30:00|9027.4|9026.5|9026|9025.1|9027.6|9026.7|9025.8|9024.9|381
1609385700000|2020-12-31 03:35:00|9025.9|9025|9027.5|9026.6|9029.3|9028.4|9025.7|9024.8|468
1609386000000|2020-12-31 03:40:00|9027.4|9026.5|9028|9027.1|9028.9|9028|9026.7|9025.8|446
1609386300000|2020-12-31 03:45:00|9027.8|9026.9|9026.1|9025.2|9028.9|9028|9025.6|9024.7|482
1609386600000|2020-12-31 03:50:00|9026|9025.1|9027.5|9026.6|9028.5|9027.6|9025.8|9024.9|372
1609386900000|2020-12-31 03:55:00|9027.4|9026.5|9025.2|9024.3|9028.4|9027.5|9025.1|9024.2|376
1609387200000|2020-12-31 04:00:00|9025.3|9024.4|9023.9|9023|9025.6|9024.7|9023.4|9022.5|336
1609387500000|2020-12-31 04:05:00|9023.8|9022.9|9023.3|9022.4|9024.7|9023.8|9022.5|9021.6|310
1609387800000|2020-12-31 04:10:00|9023.4|9022.5|9024.1|9023.2|9024.5|9023.6|9023.4|9022.5|309
1609388100000|2020-12-31 04:15:00|9024|9023.1|9026.3|9025.4|9026.4|9025.5|9024|9023.1|251
1609388400000|2020-12-31 04:20:00|9026.2|9025.3|9027.8|9026.9|9028|9027.1|9026|9025.1|204
1609388700000|2020-12-31 04:25:00|9027.7|9026.8|9027|9026.1|9028.2|9027.3|9026.8|9025.9|250
1609389000000|2020-12-31 04:30:00|9027.1|9026.2|9025.5|9024.6|9027.2|9026.3|9025.2|9024.3|239
1609389300000|2020-12-31 04:35:00|9025.4|9024.5|9025.9|9025|9026|9025.1|9025.1|9024.2|184
1609389600000|2020-12-31 04:40:00|9025.8|9024.9|9024.1|9023.2|9026.1|9025.2|9023.6|9022.7|282
1609389900000|2020-12-31 04:45:00|9024.2|9023.3|9024.2|9023.3|9025.6|9024.7|9023.7|9022.8|245
1609390200000|2020-12-31 04:50:00|9024.3|9023.4|9023.6|9022.7|9025.1|9024.2|9023.1|9022.2|256
1609390500000|2020-12-31 04:55:00|9023.5|9022.6|9025|9024.1|9025.2|9024.3|9023.5|9022.6|274
1609390800000|2020-12-31 05:00:00|9024.9|9024|9024.4|9023.5|9025|9024.1|9023.5|9022.6|226
1609391100000|2020-12-31 05:05:00|9024.5|9023.6|9025.7|9024.8|9025.8|9024.9|9024.1|9023.2|205
1609391400000|2020-12-31 05:10:00|9025.8|9024.9|9024.7|9023.8|9025.9|9025|9024.5|9023.6|194
1609391700000|2020-12-31 05:15:00|9024.6|9023.7|9025|9024.1|9025.6|9024.7|9024.5|9023.6|234
1609392000000|2020-12-31 05:20:00|9025.1|9024.2|9025.4|9024.5|9026.1|9025.2|9024.7|9023.8|279
1609392300000|2020-12-31 05:25:00|9025.5|9024.6|9024.9|9024|9025.9|9025|9024|9023.1|324
1609392600000|2020-12-31 05:30:00|9025|9024.1|9025.3|9024.4|9026.1|9025.2|9024.4|9023.5|431
1609392900000|2020-12-31 05:35:00|9025.1|9024.2|9024.9|9024|9025.6|9024.7|9024.4|9023.5|397
1609393200000|2020-12-31 05:40:00|9025.1|9024.2|9023.2|9022.3|9025.4|9024.5|9022.8|9021.9|376
1609393500000|2020-12-31 05:45:00|9023|9022.1|9022.4|9021.5|9023.8|9022.9|9022.3|9021.4|355
1609393800000|2020-12-31 05:50:00|9022.5|9021.6|9022.2|9021.3|9023.7|9022.8|9021.9|9021|250
1609394100000|2020-12-31 05:55:00|9022.3|9021.4|9020.4|9019.5|9022.4|9021.5|9020.3|9019.4|296
1609394400000|2020-12-31 06:00:00|9020.3|9019.4|9019.5|9018.6|9021|9020.1|9019.1|9018.2|246
1609394700000|2020-12-31 06:05:00|9019.4|9018.5|9017.4|9016.5|9019.5|9018.6|9017.1|9016.2|321
1609395000000|2020-12-31 06:10:00|9017.3|9016.4|9016.8|9015.9|9018.4|9017.5|9015.9|9015|378
1609395300000|2020-12-31 06:15:00|9016.9|9016|9017.5|9016.6|9018|9017.1|9016.2|9015.3|459
1609395600000|2020-12-31 06:20:00|9017.4|9016.5|9016.9|9016|9017.5|9016.6|9016.4|9015.5|326
1609395900000|2020-12-31 06:25:00|9016.8|9015.9|9015.8|9014.9|9017.9|9017|9015.2|9014.3|422
1609396200000|2020-12-31 06:30:00|9015.7|9014.8|9015.7|9014.8|9016.4|9015.5|9015.1|9014.2|254
1609396500000|2020-12-31 06:35:00|9015.8|9014.9|9015.6|9014.7|9017|9016.1|9015.4|9014.5|317
1609396800000|2020-12-31 06:40:00|9015.5|9014.6|9015.6|9014.7|9016.7|9015.8|9015.4|9014.5|285
1609397100000|2020-12-31 06:45:00|9015.5|9014.6|9016.6|9015.7|9017.4|9016.5|9015.1|9014.2|362
1609397400000|2020-12-31 06:50:00|9016.5|9015.6|9019.1|9018.2|9019.4|9018.5|9015.4|9014.5|391
1609397700000|2020-12-31 06:55:00|9019|9018.1|9020|9019.1|9020.2|9019.3|9018.3|9017.4|368
1609398000000|2020-12-31 07:00:00|9020.1|9019.2|9023.4|9022.5|9023.7|9022.8|9019.1|9018.2|606
1609398300000|2020-12-31 07:05:00|9023.3|9022.4|9021.5|9020.6|9024.7|9023.8|9021.3|9020.4|539
1609398600000|2020-12-31 07:10:00|9022.1|9021.2|9022.9|9022|9023.8|9022.9|9019.1|9018.2|598
1609398900000|2020-12-31 07:15:00|9022.7|9021.8|9022.8|9021.9|9023.9|9023|9020.4|9019.5|512
1609399200000|2020-12-31 07:20:00|9022.7|9021.8|9019.5|9018.6|9023.6|9022.7|9018.8|9017.9|613
1609399500000|2020-12-31 07:25:00|9019.4|9018.5|9015.9|9015|9019.8|9018.9|9015.3|9014.4|506
1609399800000|2020-12-31 07:30:00|9015.8|9014.9|9021|9020.1|9022.1|9021.2|9015.8|9014.9|535
1609400100000|2020-12-31 07:35:00|9021.1|9020.2|9019.4|9018.5|9023.6|9022.7|9018.5|9017.6|674
1609400400000|2020-12-31 07:40:00|9019.3|9018.4|9012.1|9011.2|9020.1|9019.2|9012|9011.1|626
1609400700000|2020-12-31 07:45:00|9012|9011.1|9012.4|9011.5|9015.1|9014.2|9012|9011.1|544
1609401000000|2020-12-31 07:50:00|9012.5|9011.6|9011.7|9010.8|9013.2|9012.3|9010.2|9009.3|516
1609401300000|2020-12-31 07:55:00|9011.6|9010.7|9006.2|9005.3|9014.8|9013.9|9005.6|9004.7|657
1609401600000|2020-12-31 08:00:00|9006|9005.1|9006.6|9005.7|9011.6|9010.7|9005.8|9004.9|757
1609401900000|2020-12-31 08:05:00|9006.4|9005.5|9006.8|9005.9|9007.2|9006.3|9003.7|9002.8|423
1609402200000|2020-12-31 08:10:00|9006.9|9006|9010.1|9009.2|9010.8|9009.9|9004.7|9003.8|645
1609402500000|2020-12-31 08:15:00|9010.4|9009.5|9006|9005.1|9011|9010.1|9005.2|9004.3|606
1609402800000|2020-12-31 08:20:00|9006.1|9005.2|9005.7|9004.8|9007.3|9006.4|9003.3|9002.4|574
1609403100000|2020-12-31 08:25:00|9005.6|9004.7|9004|9003.1|9007.5|9006.6|9003.1|9002.2|636
1609403400000|2020-12-31 08:30:00|9003.6|9002.7|9001.8|9000.9|9005.2|9004.3|9000.6|8999.7|804
1609403700000|2020-12-31 08:35:00|9001.9|9001|8999.1|8998.2|9002.9|9002|8998.6|8997.7|848
1609404000000|2020-12-31 08:40:00|8999|8998.1|8999.1|8998.2|8999.7|8998.8|8997.3|8996.4|599
1609404300000|2020-12-31 08:45:00|8999.2|8998.3|8998.2|8997.3|8999.4|8998.5|8994.5|8993.6|713
1609404600000|2020-12-31 08:50:00|8998.3|8997.4|8999.6|8998.7|9002.3|9001.4|8997.2|8996.3|674
1609404900000|2020-12-31 08:55:00|8999.5|8998.6|9000.6|8999.7|9002.4|9001.5|8997.4|8996.5|748
1609405200000|2020-12-31 09:00:00|9000.7|8999.8|8999.6|8998.7|9003.1|9002.2|8999.5|8998.6|580
1609405500000|2020-12-31 09:05:00|8999.7|8998.8|8995.5|8994.6|9001.3|9000.4|8995.2|8994.3|589
1609405800000|2020-12-31 09:10:00|8995.6|8994.7|8993.5|8992.6|9001.6|9000.7|8993.4|8992.5|764
1609406100000|2020-12-31 09:15:00|8993.6|8992.7|8993.4|8992.5|8994.8|8993.9|8990.7|8989.8|641
1609406400000|2020-12-31 09:20:00|8993.5|8992.6|8992.1|8991.2|8997|8996.1|8991.8|8990.9|514
1609406700000|2020-12-31 09:25:00|8992|8991.1|8994.5|8993.6|8995.1|8994.2|8990.1|8989.2|509
1609407000000|2020-12-31 09:30:00|8994.4|8993.5|8993.1|8992.2|8995.7|8994.8|8992.8|8991.9|536
1609407300000|2020-12-31 09:35:00|8993.2|8992.3|8995.4|8994.5|8995.9|8995|8993.1|8992.2|509
1609407600000|2020-12-31 09:40:00|8995.3|8994.4|8999.5|8998.6|9001.5|9000.6|8994.7|8993.8|722
1609407900000|2020-12-31 09:45:00|8999.6|8998.7|8999.1|8998.2|9002.4|9001.5|8999|8998.1|569
1609408200000|2020-12-31 09:50:00|8999|8998.1|8998.6|8997.7|8999.9|8999|8997|8996.1|707
1609408500000|2020-12-31 09:55:00|8998.5|8997.6|8990.3|8989.4|8998.6|8997.7|8990.1|8989.2|935
1609408800000|2020-12-31 10:00:00|8990.2|8989.3|8998.5|8997.6|9000.4|8999.5|8990.2|8989.3|790
1609409100000|2020-12-31 10:05:00|8998.4|8997.5|8993.9|8993|8999.5|8998.6|8993.7|8992.8|525
1609409400000|2020-12-31 10:10:00|8993.8|8992.9|8991.4|8990.5|8995.5|8994.6|8987.4|8986.5|683
1609409700000|2020-12-31 10:15:00|8991.6|8990.7|8988.8|8987.9|8992|8991.1|8987.4|8986.5|991
1609410000000|2020-12-31 10:20:00|8988.9|8988|8982.7|8981.8|8990.7|8989.8|8981.8|8980.9|627
1609410300000|2020-12-31 10:25:00|8982.8|8981.9|8978.6|8977.7|8983.5|8982.6|8978.3|8977.4|777
1609410600000|2020-12-31 10:30:00|8978.5|8977.6|8977.5|8976.6|8981.1|8980.2|8976|8975.1|810
1609410900000|2020-12-31 10:35:00|8977.3|8976.4|8981.6|8980.7|8983.5|8982.6|8976.8|8975.9|667
1609411200000|2020-12-31 10:40:00|8981.4|8980.5|8983.8|8982.9|8985.1|8984.2|8979.8|8978.9|460
1609411500000|2020-12-31 10:45:00|8983.7|8982.8|8982.9|8982|8983.8|8982.9|8976.3|8975.4|760
1609411800000|2020-12-31 10:50:00|8983.5|8982.6|8987.7|8986.8|8988.1|8987.2|8983.1|8982.2|527
1609412100000|2020-12-31 10:55:00|8987.6|8986.7|8980.6|8979.7|8988.2|8987.3|8977.7|8976.8|665
1609412400000|2020-12-31 11:00:00|8980.7|8979.8|8986|8985.1|8987.5|8986.6|8980.6|8979.7|631
1609412700000|2020-12-31 11:05:00|8985.8|8984.9|8993|8992.1|8993.6|8992.7|8985.8|8984.9|655
1609413000000|2020-12-31 11:10:00|8992.9|8992|8994.6|8993.7|8996.4|8995.5|8992.7|8991.8|637
1609413300000|2020-12-31 11:15:00|8994.8|8993.9|8988.9|8988|8995.1|8994.2|8986.2|8985.3|685
1609413600000|2020-12-31 11:20:00|8988.8|8987.9|8999.6|8998.7|9000.2|8999.3|8988.4|8987.5|600
1609413900000|2020-12-31 11:25:00|8999.5|8998.6|9001.7|9000.8|9002.1|9001.2|8997.2|8996.3|449
1609414200000|2020-12-31 11:30:00|9001.6|9000.7|9000.7|8999.8|9001.6|9000.7|8996|8995.1|607
1609414500000|2020-12-31 11:35:00|9000.6|8999.7|9001.1|9000.2|9002.3|9001.4|8999.8|8998.9|608
1609414800000|2020-12-31 11:40:00|9001.2|9000.3|8994.9|8994|9001.6|9000.7|8994.8|8993.9|551
1609415100000|2020-12-31 11:45:00|8994.8|8993.9|8990.4|8989.5|8995.4|8994.5|8989.8|8988.9|657
1609415400000|2020-12-31 11:50:00|8990.3|8989.4|8987.2|8986.3|8990.3|8989.4|8981.2|8980.3|813
1609415700000|2020-12-31 11:55:00|8987.3|8986.4|8994.3|8993.4|8995.8|8994.9|8986.8|8985.9|748
1609416000000|2020-12-31 12:00:00|8994.2|8993.3|8994.5|8993.6|8996|8995.1|8991.9|8991|695
1609416300000|2020-12-31 12:05:00|8994.6|8993.7|8992.4|8991.5|8994.9|8994|8991.8|8990.9|727
1609416600000|2020-12-31 12:10:00|8992.5|8991.6|8987.3|8986.4|8993.4|8992.5|8987.3|8986.4|478
1609416900000|2020-12-31 12:15:00|8987.2|8986.3|8987.1|8986.2|8987.3|8986.4|8978.8|8977.9|776
1609417200000|2020-12-31 12:20:00|8987.2|8986.3|8986.5|8985.6|8987.7|8986.8|8983.5|8982.6|432
1609417500000|2020-12-31 12:25:00|8986.7|8985.8|8984.2|8983.3|8986.7|8985.8|8982|8981.1|619
1609417800000|2020-12-31 12:30:00|8984.3|8983.4|8980.3|8979.4|8985.8|8984.9|8980.2|8979.3|505
1609418100000|2020-12-31 12:35:00|8980.4|8979.5|8980.2|8979.3|8981.4|8980.5|8979.3|8978.4|525
1609418400000|2020-12-31 12:40:00|8980.1|8979.2|8987.2|8986.3|8987.8|8986.9|8979.4|8978.5|520
1609418700000|2020-12-31 12:45:00|8987.3|8986.4|8984.1|8983.2|8987.3|8986.4|8984.1|8983.2|514
1609419000000|2020-12-31 12:50:00|8984.2|8983.3|8977.9|8977|8984.2|8983.3|8977.2|8976.3|553
1609419300000|2020-12-31 12:55:00|8977.7|8976.8|8982.8|8981.9|8983.2|8982.3|8976|8975.1|769
1609419600000|2020-12-31 13:00:00|8982.7|8981.8|8981.1|8980.2|8982.7|8981.8|8976.6|8975.7|621
1609419900000|2020-12-31 13:05:00|8981.2|8980.3|8990|8989.1|8992.6|8991.7|8981.1|8980.2|663
1609420200000|2020-12-31 13:10:00|8989.9|8989|8990.8|8989.9|8996|8995.1|8989.7|8988.8|532
1609420500000|2020-12-31 13:15:00|8990.7|8989.8|8999.5|8998.6|8999.9|8999|8990.6|8989.7|520
1609420800000|2020-12-31 13:20:00|8999.6|8998.7|9005.3|9004.4|9005.3|9004.4|8998.5|8997.6|525
1609421100000|2020-12-31 13:25:00|9005.4|9004.5|9008.5|9005.5|9009.9|9009|9004|9003.1|764
1609421400000|2020-12-31 13:30:00|9008.3|9005.4|9007.9|9007|9008.7|9007.7|9005|9003.2|447
1609421700000|2020-12-31 13:35:00|9008|9007.1|9008.4|9007.5|9008.9|9008|9005|9004.1|447
1609422000000|2020-12-31 13:40:00|9008.3|9007.4|9011.3|9010.4|9011.3|9010.4|9007|9006.1|560
1609422300000|2020-12-31 13:45:00|9011.2|9010.3|9007.8|9006.9|9011.9|9011|9006.1|9005.2|460
1609422600000|2020-12-31 13:50:00|9007.7|9006.8|9002.9|9002|9009.3|9008.4|9002.5|9001.6|585
1609422900000|2020-12-31 13:55:00|9002.8|9001.9|8999.7|8998.8|9003.6|9002.7|8996.9|8996|577
1609423200000|2020-12-31 14:00:00|8999.8|8998.9|8998.2|8997.3|9000.9|9000|8994.5|8993.6|664
1609423500000|2020-12-31 14:05:00|8998.3|8997.4|8996.5|8995.6|8999.5|8998.6|8994|8993.1|506
1609423800000|2020-12-31 14:10:00|8996.6|8995.7|8995|8994.1|8996.7|8995.8|8992|8991.1|496
1609424100000|2020-12-31 14:15:00|8994.9|8994|8993.6|8992.7|8996.2|8995.3|8992|8991.1|581
1609424400000|2020-12-31 14:20:00|8993.7|8992.8|8996|8995.1|8996.4|8995.5|8989.9|8989|543
1609424700000|2020-12-31 14:25:00|8995.9|8995|8996.3|8995.4|8996.8|8995.9|8991.8|8990.9|555
1609425000000|2020-12-31 14:30:00|8996.5|8995.6|8997.2|8996.3|8998|8997.1|8993.9|8993|668
1609425300000|2020-12-31 14:35:00|8997.3|8996.4|8991.8|8990.9|8997.7|8996.8|8991.5|8990.6|661
1609425600000|2020-12-31 14:40:00|8991.9|8991|8988.4|8987.5|8992.8|8991.9|8987.7|8986.8|556
1609425900000|2020-12-31 14:45:00|8988.2|8987.3|8982.3|8981.4|8988.3|8987.4|8982|8981.1|799
1609426200000|2020-12-31 14:50:00|8982|8981.1|8985.9|8985|8986.6|8985.7|8980.1|8979.2|653
1609426500000|2020-12-31 14:55:00|8986|8985.1|8982.5|8981.6|8987.6|8986.7|8979.2|8978.3|646
1609426800000|2020-12-31 15:00:00|8982.7|8981.8|8982.7|8981.8|8984|8983.1|8979.6|8978.7|597
1609427100000|2020-12-31 15:05:00|8982.6|8981.7|8979.3|8978.4|8984.2|8983.3|8975.3|8974.4|573
1609427400000|2020-12-31 15:10:00|8979.4|8978.5|8972.2|8971.3|8980.6|8979.7|8970.3|8969.4|679
1609427700000|2020-12-31 15:15:00|8972.3|8971.4|8964.6|8963.7|8973.7|8972.8|8963.9|8963|727
1609428000000|2020-12-31 15:20:00|8964.5|8963.6|8972.3|8971.4|8973.5|8972.6|8964.5|8963.6|895
1609428300000|2020-12-31 15:25:00|8972.2|8971.3|8978.7|8977.8|8979.7|8978.8|8970.2|8969.3|664
1609428600000|2020-12-31 15:30:00|8978.6|8977.7|8978.9|8978|8983.5|8978.2|8972.7|8971.8|770
1609428900000|2020-12-31 15:35:00|8979|8978.1|8973.5|8972.6|8979.3|8978.4|8970.4|8969.5|930
1609429200000|2020-12-31 15:40:00|8973.4|8972.5|8972.7|8971.8|8977.8|8976.9|8971|8970.1|1047
1609429500000|2020-12-31 15:45:00|8972.6|8971.7|8971.5|8970.6|8973.6|8972.7|8966.3|8965.4|1093
1609429800000|2020-12-31 15:50:00|8971.3|8970.4|8964.2|8963.3|8972|8971.1|8962.9|8962|1120
1609430100000|2020-12-31 15:55:00|8964|8963.1|8952.7|8951.8|8964|8963.1|8951.2|8950.3|1506
1609430400000|2020-12-31 16:00:00|8952.6|8951.7|8956.6|8955.7|8958.7|8957.8|8947.3|8946.4|1176
1609430700000|2020-12-31 16:05:00|8956.7|8955.8|8957.4|8956.5|8959.1|8958.2|8953.4|8952.5|974
1609431000000|2020-12-31 16:10:00|8957.5|8956.6|8955.4|8954.5|8958.2|8957.3|8953.3|8952.4|975
1609431300000|2020-12-31 16:15:00|8955.3|8954.4|8953.2|8952.3|8956.2|8955.3|8951|8950.1|635
1609431600000|2020-12-31 16:20:00|8953.3|8952.4|8952.4|8951.5|8953.5|8952.6|8948.8|8947.9|726
1609431900000|2020-12-31 16:25:00|8952.5|8951.6|8956.6|8955.7|8958.3|8957.4|8952|8951.1|850
1609432200000|2020-12-31 16:30:00|8956.5|8955.6|8959.2|8958.3|8960.1|8959.2|8954.6|8953.7|878
1609432500000|2020-12-31 16:35:00|8959.3|8958.4|8960.3|8959.4|8961.4|8960.5|8958.6|8957.7|667
1609432800000|2020-12-31 16:40:00|8960.2|8959.3|8959.3|8958.4|8964|8963.1|8959.3|8958.4|702
1609433100000|2020-12-31 16:45:00|8959.2|8958.3|8958|8957.1|8961.6|8960.7|8956.3|8955.4|724
1609433400000|2020-12-31 16:50:00|8958.1|8957.2|8954.6|8953.7|8958.2|8957.3|8954|8953.1|422
1609433700000|2020-12-31 16:55:00|8954.7|8953.8|8950.7|8949.8|8954.9|8954|8949.2|8948.3|613
1609434000000|2020-12-31 17:00:00|8950.9|8950|8949.2|8948.3|8953.5|8952.6|8944.4|8943.5|778
1609434300000|2020-12-31 17:05:00|8949.1|8948.2|8943.7|8942.8|8949.5|8948.6|8943.2|8942.3|549
1609434600000|2020-12-31 17:10:00|8943.6|8942.7|8950.7|8949.8|8950.9|8950|8943|8942.1|464
1609434900000|2020-12-31 17:15:00|8950.6|8949.7|8953.3|8952.4|8953.7|8952.8|8949.7|8948.8|360
1609435200000|2020-12-31 17:20:00|8953.2|8952.3|8949.4|8948.5|8955.5|8954.6|8949.4|8948.5|482
1609435500000|2020-12-31 17:25:00|8949.5|8948.6|8948.7|8947.8|8951.1|8950.2|8947.5|8946.6|375
1609435800000|2020-12-31 17:30:00|8948.8|8947.9|8949.1|8948.2|8950.1|8949.2|8948.4|8947.5|419
1609436100000|2020-12-31 17:35:00|8949.2|8948.3|8949.8|8948.9|8950.1|8949.2|8947.7|8946.8|434
1609436400000|2020-12-31 17:40:00|8949.9|8949|8948|8947.1|8950|8949.1|8947.6|8946.7|388
1609436700000|2020-12-31 17:45:00|8948.2|8947.3|8946.8|8945.9|8949.5|8948.6|8946.6|8945.7|363
1609437000000|2020-12-31 17:50:00|8946.9|8946|8950.5|8949.6|8950.8|8949.9|8946.5|8945.6|493
1609437300000|2020-12-31 17:55:00|8950.7|8949.8|8956|8955.1|8957.9|8957|8950.1|8949.2|735
1609437600000|2020-12-31 18:00:00|8956.4|8955.5|8952|8951.1|8957.1|8956.2|8951.4|8950.5|459
1609437900000|2020-12-31 18:05:00|8952.1|8951.2|8951.8|8950.9|8953.4|8952.5|8951.5|8950.6|271
1609438200000|2020-12-31 18:10:00|8951.7|8950.8|8950.6|8949.7|8951.8|8950.9|8949.8|8948.9|306
1609438500000|2020-12-31 18:15:00|8950.4|8949.5|8948.5|8947.6|8950.4|8949.5|8946.2|8945.3|415
1609438800000|2020-12-31 18:20:00|8948.4|8947.5|8947.6|8946.7|8948.8|8947.9|8946.5|8945.6|328
1609439100000|2020-12-31 18:25:00|8947.5|8946.6|8951.1|8950.2|8951.7|8950.8|8946.7|8945.8|431
1609439400000|2020-12-31 18:30:00|8951.2|8950.3|8950.6|8949.7|8951.4|8950.5|8949.8|8948.9|219
1609439700000|2020-12-31 18:35:00|8950.5|8949.6|8948.2|8947.3|8951.4|8950.5|8948.2|8947.3|302
1609440000000|2020-12-31 18:40:00|8948.3|8947.4|8948.1|8947.2|8949.3|8948.4|8946.7|8945.8|272
1609440300000|2020-12-31 18:45:00|8948.2|8947.3|8946.5|8945.6|8948.2|8947.3|8944.4|8943.5|305
1609440600000|2020-12-31 18:50:00|8946.6|8945.7|8945.4|8944.5|8946.6|8945.7|8944.2|8943.3|323
1609440900000|2020-12-31 18:55:00|8945.5|8944.6|8944.5|8943.6|8945.5|8944.6|8943.6|8942.7|355
1609441200000|2020-12-31 19:00:00|8944.4|8943.5|8946.2|8945.3|8946.7|8945.8|8943.7|8942.8|366
1609441500000|2020-12-31 19:05:00|8946.1|8945.2|8943.2|8942.3|8946.6|8945.7|8943.1|8942.2|268
1609441800000|2020-12-31 19:10:00|8943.1|8942.2|8940.8|8939.9|8943.3|8942.4|8940.7|8939.8|350
1609442100000|2020-12-31 19:15:00|8940.9|8940|8942.6|8941.7|8942.8|8941.9|8940.7|8939.8|372
1609442400000|2020-12-31 19:20:00|8942.5|8941.6|8940.9|8940|8942.6|8941.7|8940.3|8939.4|270
1609442700000|2020-12-31 19:25:00|8940.8|8939.9|8937.8|8936.9|8941.1|8940.2|8936.8|8935.9|288
1609443000000|2020-12-31 19:30:00|8938|8937.1|8939.5|8938.6|8940.4|8939.5|8937.4|8936.5|316
1609443300000|2020-12-31 19:35:00|8939.6|8938.7|8939.9|8939|8940.3|8939.4|8938.9|8938|222
1609443600000|2020-12-31 19:40:00|8939.8|8938.9|8938.9|8938|8940|8939.1|8937.7|8936.8|363
1609443900000|2020-12-31 19:45:00|8938.7|8937.8|8942|8941.1|8943.3|8942.4|8938.2|8937.3|340
1609444200000|2020-12-31 19:50:00|8942.1|8941.2|8942.1|8941.2|8944.8|8943.9|8941.2|8940.3|510
1609444500000|2020-12-31 19:55:00|8942.2|8941.3|8934.5|8933.6|8942.2|8941.3|8933|8932.1|579
1609444800000|2020-12-31 20:00:00|8934.8|8933.9|8936.9|8936|8937.9|8936.1|8933.7|8932.8|474
1609445100000|2020-12-31 20:05:00|8937.2|8936.3|8937.3|8936.4|8937.8|8936.9|8935.8|8934.9|247
1609445400000|2020-12-31 20:10:00|8937.6|8936.7|8937.3|8936.4|8938.7|8937.8|8936|8935.1|350
1609445700000|2020-12-31 20:15:00|8937.4|8936.5|8940.3|8939.4|8940.4|8939.5|8937.3|8936.4|240
1609446000000|2020-12-31 20:20:00|8940.1|8939.2|8938|8937.1|8940.2|8939.3|8937.4|8936.5|269
1609446300000|2020-12-31 20:25:00|8937.8|8936.9|8935.7|8934.8|8937.8|8936.9|8935.5|8934.6|272
1609446600000|2020-12-31 20:30:00|8935.8|8934.9|8935.6|8934.7|8935.8|8934.9|8934.8|8933.9|260
1609446900000|2020-12-31 20:35:00|8935.8|8934.9|8937.1|8936.2|8937.6|8936.7|8935.5|8934.6|296
1609447200000|2020-12-31 20:40:00|8937|8936.1|8939.3|8938.4|8944.4|8939|8936.1|8935.2|408
1609447500000|2020-12-31 20:45:00|8939.2|8938.3|8938.7|8937.8|8940.4|8939.3|8937.7|8936.5|350
1609447800000|2020-12-31 20:50:00|8938.4|8937.5|8937.6|8936.7|8942|8940.3|8936.9|8935.4|466
1609448100000|2020-12-31 20:55:00|8937.7|8936.8|8933.2|8932.3|8937.9|8936.8|8933.2|8932.3|644
1609448400000|2020-12-31 21:00:00|8933.1|8932.2|8936.4|8935.5|8936.4|8935.5|8932.8|8931.9|495
1609448700000|2020-12-31 21:05:00|8936.3|8935.4|8935.5|8934.6|8937.6|8936|8934.8|8933.9|320
1609449000000|2020-12-31 21:10:00|8935.4|8934.5|8940.7|8939.2|8941.9|8940.4|8933.9|8932.7|511
1609449300000|2020-12-31 21:15:00|8940.6|8939.1|8938.7|8937.8|8941.5|8940|8938.4|8937.2|245
1609449600000|2020-12-31 21:20:00|8938.4|8937.5|8936.9|8936|8939|8937.8|8936.7|8935.5|187
1609449900000|2020-12-31 21:25:00|8937|8936.1|8939|8937.5|8941.6|8940.1|8936.1|8934.6|381
1609450200000|2020-12-31 21:30:00|8939.4|8937.9|8941|8939.5|8941.7|8940.3|8938.5|8937|392
1609450500000|2020-12-31 21:35:00|8940.7|8939.2|8939.7|8938.8|8941.7|8940.2|8937.5|8936.3|324
1609450800000|2020-12-31 21:40:00|8940.2|8938.7|8939.4|8937.9|8943.4|8941.9|8939|8937.5|344
1609451100000|2020-12-31 21:45:00|8939.5|8938|8939.1|8937.6|8943.9|8942.4|8939|8937.5|401
1609451400000|2020-12-31 21:50:00|8939.2|8937.7|8944.1|8942.6|8947.6|8943.2|8939.2|8936|341
1609451700000|2020-12-31 21:55:00|8943.9|8942.4|8943.7|8936.6|8948.3|8942.4|8941.4|8934.8|332
1609707600000|2021-01-03 21:00:00|8968.5|8946.5|8966.2|8944.2|8968.5|8946.9|8965|8943.6|36
1609707900000|2021-01-03 21:05:00|8966.4|8944.4|8965.9|8946|8967.4|8947|8963.8|8941.8|60
1609708200000|2021-01-03 21:10:00|8965.6|8946.4|8967.9|8945.9|8968.2|8947.4|8964.8|8942.8|57
1609708500000|2021-01-03 21:15:00|8968.9|8946.9|8964.9|8947|8972|8950|8963.6|8941.6|100
1609708800000|2021-01-03 21:20:00|8965.9|8944.8|8965.1|8946.6|8971.8|8949.8|8964.9|8944.1|53
1609709100000|2021-01-03 21:25:00|8967.1|8945.1|8964.5|8946.1|8967.5|8946.6|8964.5|8944.8|14
1609709400000|2021-01-03 21:30:00|8966.4|8944.7|8964.5|8946.1|8968.4|8946.4|8964.5|8944.7|20
1609709700000|2021-01-03 21:35:00|8965.6|8945.5|8964.5|8946.1|8968.6|8946.6|8964.5|8945.5|18
1609710000000|2021-01-03 21:40:00|8964.4|8947|8964.4|8947|8964.4|8947|8964.4|8947|2
1609710300000|2021-01-03 21:45:00|8963.9|8946.6|8963.5|8941.5|8963.9|8946.6|8963.1|8941.1|5
1609710600000|2021-01-03 21:50:00|8963|8941.4|8963.9|8946.6|8971|8949.1|8962.3|8941.4|60
1609710900000|2021-01-03 21:55:00|8963.8|8946.3|8972.3|8950.3|8975.6|8955.8|8962.2|8945.4|47
1609711200000|2021-01-03 22:00:00|8973.2|8951.2|8970.8|8950.5|8978.3|8956.3|8966.7|8947.9|146
1609711500000|2021-01-03 22:05:00|8971.2|8951|8972.8|8950.8|8975.5|8954.5|8962.5|8940.5|183
1609711800000|2021-01-03 22:10:00|8974.1|8952.1|8968.8|8952.7|8974.6|8953.7|8966.9|8947.4|171
1609712100000|2021-01-03 22:15:00|8969.2|8952.2|8969.4|8955.2|8973.9|8960.4|8965.3|8946.9|187
1609712400000|2021-01-03 22:20:00|8970.1|8954.2|8967|8951|8971.9|8959.9|8953.8|8941.8|298
1609712700000|2021-01-03 22:25:00|8967.5|8950.6|8968.6|8951.6|8970.4|8954.4|8954.4|8943.6|248
1609713000000|2021-01-03 22:30:00|8968.8|8951.8|8965.2|8951.5|8970.5|8953.8|8964.3|8948.5|321
1609713300000|2021-01-03 22:35:00|8965.1|8951.8|8963.8|8953.7|8968.8|8955.3|8961.1|8948.1|340
1609713600000|2021-01-03 22:40:00|8964.1|8953|8963.7|8952.9|8965.2|8955.8|8962.4|8951|307
1609713900000|2021-01-03 22:45:00|8963.5|8953|8963.5|8951.5|8964.6|8955.1|8961.1|8950.7|201
1609714200000|2021-01-03 22:50:00|8963.6|8951.8|8961|8952.1|8964.5|8952.8|8958.9|8948.2|216
1609714500000|2021-01-03 22:55:00|8962|8952|8960|8949.5|8962|8952.1|8958.3|8947.7|321
1609714800000|2021-01-03 23:00:00|8959.9|8949.4|8960.9|8952|8964.9|8955.4|8955.8|8947.1|969
1609715100000|2021-01-03 23:05:00|8960.2|8953.1|8958.2|8953.1|8962.2|8957|8955.6|8949.7|801
1609715400000|2021-01-03 23:10:00|8957.9|8953.3|8956.9|8956|8962.1|8957.9|8955.8|8951.8|702
1609715700000|2021-01-03 23:15:00|8956.8|8955.9|8955.9|8955|8957.6|8955.9|8953.6|8952.7|531
1609716000000|2021-01-03 23:20:00|8956.2|8955.3|8954.9|8954|8957.5|8956.6|8953.5|8952.5|470
1609716300000|2021-01-03 23:25:00|8954.8|8953.9|8955.1|8954.2|8956.9|8956|8954.1|8953.2|385
1609716600000|2021-01-03 23:30:00|8954.9|8954|8954.1|8953.2|8956.2|8954.8|8952.7|8951.8|489
1609716900000|2021-01-03 23:35:00|8954.2|8953.3|8953.7|8952.8|8955.8|8954.9|8953.4|8952.5|357
1609717200000|2021-01-03 23:40:00|8953.6|8952.7|8953.4|8952.5|8953.9|8953|8951.7|8950.8|446
1609717500000|2021-01-03 23:45:00|8953.3|8952.4|8955|8954.1|8955.9|8955|8952.4|8951.5|537
1609717800000|2021-01-03 23:50:00|8954.9|8954|8954.3|8953.4|8956.2|8955.3|8953.5|8952.6|552
1609718100000|2021-01-03 23:55:00|8954.2|8953.3|8954.7|8953.8|8954.8|8953.9|8952.1|8951.2|502
1609718400000|2021-01-04 00:00:00|8954.1|8953.2|8956.3|8955.4|8956.5|8955.6|8952.2|8951.3|732
1609718700000|2021-01-04 00:05:00|8956.2|8955.3|8956.4|8955.5|8960.3|8959.4|8955|8954.1|706
1609719000000|2021-01-04 00:10:00|8956.5|8955.6|8956.4|8955.5|8958.7|8957.8|8956.3|8955.4|557
1609719300000|2021-01-04 00:15:00|8956.2|8955.3|8956.3|8955.4|8957.4|8956.5|8956|8955.1|487
1609719600000|2021-01-04 00:20:00|8956.2|8955.3|8958.7|8957.8|8959|8958.1|8955.6|8954.7|441
1609719900000|2021-01-04 00:25:00|8958.6|8957.7|8961|8960.1|8961|8960.1|8958.5|8957.6|416
1609720200000|2021-01-04 00:30:00|8960.8|8959.9|8960|8959.1|8961.2|8960.3|8959.5|8958.6|410
1609720500000|2021-01-04 00:35:00|8959.8|8958.9|8959.9|8959|8961|8960.1|8958.4|8957.5|494
1609720800000|2021-01-04 00:40:00|8960|8959.1|8956.9|8956|8960.1|8959.2|8956.2|8955.3|420
1609721100000|2021-01-04 00:45:00|8956.8|8955.9|8955.7|8954.8|8958.1|8957.2|8955.5|8954.6|418
1609721400000|2021-01-04 00:50:00|8955.8|8954.9|8952.2|8951.3|8956|8955.1|8950|8949.1|523
1609721700000|2021-01-04 00:55:00|8952.1|8951.2|8953|8952.1|8954.4|8953.5|8951.9|8951|425
1609722000000|2021-01-04 01:00:00|8953.1|8952.2|8954.2|8953.3|8954.5|8953.6|8952.2|8951.3|592
1609722300000|2021-01-04 01:05:00|8954.1|8953.2|8955.2|8954.3|8956.4|8955.5|8953.6|8952.7|527
1609722600000|2021-01-04 01:10:00|8955.1|8954.2|8955.3|8954.4|8956.5|8955.6|8954.5|8953.6|446
1609722900000|2021-01-04 01:15:00|8955.2|8954.3|8954.1|8953.2|8957.4|8956.5|8953.5|8952.6|571
1609723200000|2021-01-04 01:20:00|8954|8953.1|8952.8|8951.9|8955.1|8954.2|8951.9|8951|532
1609723500000|2021-01-04 01:25:00|8952.7|8951.8|8949.5|8948.6|8953.2|8952.3|8949.2|8948.3|609
1609723800000|2021-01-04 01:30:00|8949.4|8948.5|8950.5|8949.6|8950.8|8949.9|8948|8947.1|661
1609724100000|2021-01-04 01:35:00|8950.4|8949.5|8952.2|8951.3|8952.9|8952|8950.2|8949.3|499
1609724400000|2021-01-04 01:40:00|8952.3|8951.4|8951.9|8949.3|8953|8952.1|8950.8|8949.1|739
1609724700000|2021-01-04 01:45:00|8951.4|8949.9|8952.8|8951.9|8953.6|8952.7|8951|8949.2|673
1609725000000|2021-01-04 01:50:00|8952.9|8952|8954.5|8953.6|8955.3|8954.4|8952.2|8951.3|581
1609725300000|2021-01-04 01:55:00|8954.6|8953.7|8955.4|8954.5|8956|8955.1|8953.9|8953|506
1609725600000|2021-01-04 02:00:00|8955.3|8954.4|8955.4|8954.5|8956.7|8955.8|8954.8|8953.9|514
1609725900000|2021-01-04 02:05:00|8955.5|8954.6|8955.9|8955|8956.8|8955.9|8954.9|8954|547
1609726200000|2021-01-04 02:10:00|8956|8955.1|8954.7|8953.8|8956.2|8955.3|8952.7|8951.8|545
1609726500000|2021-01-04 02:15:00|8954.8|8953.9|8954.3|8953.4|8955.2|8954.3|8952.9|8952|434
1609726800000|2021-01-04 02:20:00|8954.2|8953.3|8952.2|8951.3|8954.3|8953.4|8950.9|8950|572
1609727100000|2021-01-04 02:25:00|8952.1|8951.2|8953.5|8952.6|8954.3|8953.4|8952|8951.1|437
1609727400000|2021-01-04 02:30:00|8953.6|8952.7|8953.9|8953|8954.7|8953.8|8952.3|8951.4|546
1609727700000|2021-01-04 02:35:00|8954|8953.1|8952|8951.1|8954.6|8953.7|8952|8951.1|507
1609728000000|2021-01-04 02:40:00|8951.9|8951|8950.6|8949.7|8953|8952.1|8950.5|8949.6|340
1609728300000|2021-01-04 02:45:00|8950.7|8949.8|8948.6|8947.7|8950.9|8950|8948.4|8947.5|440
1609728600000|2021-01-04 02:50:00|8948.7|8947.8|8949.5|8948.6|8949.5|8948.6|8947.3|8946.4|368
1609728900000|2021-01-04 02:55:00|8949.3|8948.4|8949.8|8948.9|8951|8950.1|8949.2|8948.3|405
1609729200000|2021-01-04 03:00:00|8949.9|8949|8948.7|8947.8|8950.5|8949.6|8947.6|8946.7|464
1609729500000|2021-01-04 03:05:00|8948.6|8947.7|8948.2|8947.3|8949.4|8948.5|8946.6|8945.7|389
1609729800000|2021-01-04 03:10:00|8948.4|8947.5|8949.2|8948.3|8949.9|8949|8947.9|8947|388
1609730100000|2021-01-04 03:15:00|8949.4|8948.5|8949|8948.1|8950.4|8949.5|8948.4|8947.5|326
1609730400000|2021-01-04 03:20:00|8949.1|8948.2|8949.4|8948.5|8951.1|8950.2|8948.9|8948|329
1609730700000|2021-01-04 03:25:00|8949.6|8948.7|8951|8950.1|8951|8950.1|8949.1|8948.2|227
1609731000000|2021-01-04 03:30:00|8951.1|8950.2|8945.5|8944.6|8951.4|8950.5|8945.1|8944.2|417
1609731300000|2021-01-04 03:35:00|8945.6|8944.7|8948|8947.1|8948|8947.1|8944.8|8943.9|379
1609731600000|2021-01-04 03:40:00|8947.9|8947|8947.8|8946.9|8948.8|8947.9|8946.9|8946|333
1609731900000|2021-01-04 03:45:00|8947.9|8947|8949.7|8948.8|8950.6|8949.7|8947.6|8946.7|306
1609732200000|2021-01-04 03:50:00|8949.6|8948.7|8948|8947.1|8949.8|8948.9|8947.8|8946.9|365
1609732500000|2021-01-04 03:55:00|8947.9|8947|8948.7|8947.8|8948.7|8947.8|8946.1|8945.2|337
1609732800000|2021-01-04 04:00:00|8948.6|8947.7|8947.8|8946.9|8948.7|8947.8|8946.5|8945.6|254
1609733100000|2021-01-04 04:05:00|8947.6|8946.7|8946.4|8945.5|8948.7|8947.8|8946.2|8945.3|198
1609733400000|2021-01-04 04:10:00|8946.5|8945.6|8944.2|8943.3|8946.9|8946|8944.1|8943.2|231
1609733700000|2021-01-04 04:15:00|8944.3|8943.4|8946.1|8945.2|8946.2|8945.3|8943.9|8943|216
1609734000000|2021-01-04 04:20:00|8946.2|8945.3|8948.7|8947.8|8948.8|8947.9|8944.5|8943.6|423
1609734300000|2021-01-04 04:25:00|8948.6|8947.7|8951.3|8950.4|8952.1|8951.2|8948.6|8947.7|351
1609734600000|2021-01-04 04:30:00|8951.1|8950.2|8952.7|8951.8|8954.8|8953.9|8950.7|8949.8|455
1609734900000|2021-01-04 04:35:00|8952.6|8951.7|8952.1|8951.2|8954.2|8953.3|8951.7|8950.8|371
1609735200000|2021-01-04 04:40:00|8952|8951.1|8952.7|8951.8|8955.3|8954.4|8951.6|8950.7|303
1609735500000|2021-01-04 04:45:00|8952.6|8951.7|8952.1|8951.2|8952.8|8951.9|8951.6|8950.7|279
1609735800000|2021-01-04 04:50:00|8952.2|8951.3|8952.7|8951.8|8953.1|8952.2|8950.8|8949.9|219
1609736100000|2021-01-04 04:55:00|8952.8|8951.9|8953.7|8952.8|8953.8|8952.9|8951.9|8951|215
1609736400000|2021-01-04 05:00:00|8954|8953.1|8953.6|8952.7|8954.5|8953.6|8951.9|8951|254
1609736700000|2021-01-04 05:05:00|8953.5|8952.6|8953.9|8953|8954.3|8953.4|8952.5|8951.6|335
1609737000000|2021-01-04 05:10:00|8953.8|8952.9|8952.3|8951.4|8954.4|8953.5|8952.2|8951.3|325
1609737300000|2021-01-04 05:15:00|8952.4|8951.5|8957.4|8956.5|8957.4|8956.5|8952.1|8951.2|513
1609737600000|2021-01-04 05:20:00|8957.3|8956.4|8955.8|8954.9|8957.4|8956.5|8955.1|8954.2|320
1609737900000|2021-01-04 05:25:00|8955.9|8955|8956.2|8955.3|8956.7|8955.8|8955.6|8954.7|256
1609738200000|2021-01-04 05:30:00|8956.1|8955.2|8955.1|8954.2|8956.8|8955.9|8954.9|8954|292
1609738500000|2021-01-04 05:35:00|8955|8954.1|8954.6|8953.7|8955|8954.1|8953|8952.1|293
1609738800000|2021-01-04 05:40:00|8954.8|8953.9|8954.9|8954|8955.5|8954.6|8953.7|8952.8|307
1609739100000|2021-01-04 05:45:00|8955|8954.1|8956|8955.1|8956.8|8955.9|8954.5|8953.6|290
1609739400000|2021-01-04 05:50:00|8956.1|8955.2|8957.4|8956.5|8957.5|8956.6|8955.8|8954.9|207
1609739700000|2021-01-04 05:55:00|8957.5|8956.6|8956.6|8955.7|8959.2|8958.3|8955.7|8954.8|538
1609740000000|2021-01-04 06:00:00|8956.7|8955.8|8956.6|8955.7|8956.9|8956|8954.7|8953.8|518
1609740300000|2021-01-04 06:05:00|8956.5|8955.6|8954.5|8953.6|8956.7|8955.8|8953.2|8952.3|505
1609740600000|2021-01-04 06:10:00|8954.2|8953.3|8954.4|8953.5|8956.8|8955.9|8954|8953.1|508
1609740900000|2021-01-04 06:15:00|8954.5|8953.6|8953.4|8952.5|8955.5|8954.6|8953.2|8952.3|546
1609741200000|2021-01-04 06:20:00|8953.2|8952.3|8952.8|8951.9|8954.4|8953.5|8952.1|8951.2|410
1609741500000|2021-01-04 06:25:00|8952.7|8951.8|8955.4|8954.5|8956.4|8955.5|8952.6|8951.7|424
1609741800000|2021-01-04 06:30:00|8955.3|8954.4|8955|8954.1|8955.8|8954.9|8953.8|8952.9|321
1609742100000|2021-01-04 06:35:00|8955.1|8954.2|8954.3|8953.4|8956.6|8955.7|8954.3|8953.4|342
1609742400000|2021-01-04 06:40:00|8954.4|8953.5|8954.7|8953.8|8955.2|8954.3|8953.8|8952.9|323
1609742700000|2021-01-04 06:45:00|8954.5|8953.6|8955.5|8954.6|8956.2|8955.3|8954.3|8953.4|379
1609743000000|2021-01-04 06:50:00|8955.4|8954.5|8955.2|8954.3|8955.8|8954.9|8954.1|8953.2|301
1609743300000|2021-01-04 06:55:00|8955|8954.1|8956|8955.1|8957.6|8956.7|8955|8954.1|398
1609743600000|2021-01-04 07:00:00|8956.1|8955.2|8954.8|8953.9|8956.6|8955.7|8952.1|8951.2|557
1609743900000|2021-01-04 07:05:00|8954.9|8954|8955.4|8954.5|8955.7|8954.8|8953.5|8952.6|410
1609744200000|2021-01-04 07:10:00|8955.5|8954.6|8953.6|8952.7|8956|8955.1|8953.4|8952.5|543
1609744500000|2021-01-04 07:15:00|8953.5|8952.6|8954.8|8953.9|8955.1|8954.2|8950.8|8949.9|566
1609744800000|2021-01-04 07:20:00|8954.7|8953.8|8955.2|8954.3|8958.7|8957.8|8954.1|8953.2|576
1609745100000|2021-01-04 07:25:00|8955.4|8954.5|8958|8957.1|8959.4|8958.5|8955.3|8954.4|515
1609745400000|2021-01-04 07:30:00|8958.1|8957.2|8956.2|8955.3|8959.4|8958.5|8955.3|8954.4|565
1609745700000|2021-01-04 07:35:00|8956.3|8955.4|8959.9|8959|8961.7|8960.8|8953.9|8953|557
1609746000000|2021-01-04 07:40:00|8960|8959.1|8957.2|8956.3|8960.6|8959.7|8957|8956.1|415
1609746300000|2021-01-04 07:45:00|8956.9|8956|8956.3|8955.4|8957.1|8956.2|8952.8|8951.9|599
1609746600000|2021-01-04 07:50:00|8956.2|8955.3|8960.9|8960|8962.3|8961.4|8954.7|8953.8|651
1609746900000|2021-01-04 07:55:00|8960.7|8959.8|8960.2|8959.3|8960.8|8959.9|8957.2|8956.3|756
1609747200000|2021-01-04 08:00:00|8960|8959.1|8960.9|8960|8965.6|8964.7|8957.3|8956.4|945
1609747500000|2021-01-04 08:05:00|8960.7|8959.8|8964.8|8963.9|8966.8|8965.9|8959.5|8958.6|806
1609747800000|2021-01-04 08:10:00|8965|8964.1|8971|8970.1|8971.6|8970.7|8963.7|8962.8|669
1609748100000|2021-01-04 08:15:00|8971.3|8970.4|8970.3|8969.4|8973.5|8972.6|8969.3|8968.4|801
1609748400000|2021-01-04 08:20:00|8970.1|8969.2|8970.1|8969.2|8974.4|8973.5|8969.4|8968.5|861
1609748700000|2021-01-04 08:25:00|8970|8969.1|8971.9|8971|8974.4|8973.5|8969.7|8968.8|661
1609749000000|2021-01-04 08:30:00|8972|8971.1|8974.9|8974|8976.6|8975.7|8969.6|8968.7|842
1609749300000|2021-01-04 08:35:00|8974.8|8973.9|8977.8|8976.9|8978.6|8977.7|8974.8|8973.9|688
1609749600000|2021-01-04 08:40:00|8977.5|8976.6|8974.4|8973.5|8977.8|8976.9|8973.6|8972.7|696
1609749900000|2021-01-04 08:45:00|8974.3|8973.4|8975.8|8974.9|8976.2|8975.3|8971.3|8970.4|696
1609750200000|2021-01-04 08:50:00|8975.7|8974.8|8972.6|8971.7|8976.9|8976|8970.8|8969.9|527
1609750500000|2021-01-04 08:55:00|8972.5|8971.6|8970.8|8969.9|8973.5|8972.6|8970.7|8969.8|511
1609750800000|2021-01-04 09:00:00|8970.9|8970|8971.8|8970.9|8971.9|8971|8968.1|8967.2|587
1609751100000|2021-01-04 09:05:00|8971.6|8970.7|8978.4|8977.5|8978.5|8977.6|8971.1|8970.2|630
1609751400000|2021-01-04 09:10:00|8978.3|8977.4|8980.5|8979.6|8980.9|8980|8976.9|8976|580
1609751700000|2021-01-04 09:15:00|8980.3|8979.4|8982.2|8981.3|8982.4|8981.5|8978.9|8978|743
1609752000000|2021-01-04 09:20:00|8982.5|8981.6|8983.8|8982.9|8984.4|8983.5|8981.1|8980.2|587
1609752300000|2021-01-04 09:25:00|8983.9|8983|8987.5|8986.6|8988.8|8987.4|8982.6|8981.7|674
1609752600000|2021-01-04 09:30:00|8988.4|8985.9|8989.7|8988.8|8993.6|8992.7|8986.5|8985.6|632
1609752900000|2021-01-04 09:35:00|8989.6|8988.7|8989.5|8988.6|8993.6|8992.7|8989.3|8988.4|670
1609753200000|2021-01-04 09:40:00|8989.6|8988.7|8992|8991.1|8995.1|8994.2|8989.6|8988.7|559
1609753500000|2021-01-04 09:45:00|8991.8|8990.9|8990.9|8990|8996.8|8995.9|8990.9|8990|690
1609753800000|2021-01-04 09:50:00|8991|8990.1|8991.3|8990.4|8995.2|8994.3|8990.4|8989.5|730
1609754100000|2021-01-04 09:55:00|8991.2|8990.3|8991.2|8990.3|8995.6|8994.7|8989|8988.1|866
1609754400000|2021-01-04 10:00:00|8991.3|8990.4|8987.2|8986.3|8992.7|8991.8|8986|8985.1|731
1609754700000|2021-01-04 10:05:00|8987.1|8986.2|8989.6|8988.7|8991.1|8990.2|8987|8986.1|597
1609755000000|2021-01-04 10:10:00|8989.7|8988.8|8989.2|8988.3|8991.5|8990.6|8987.6|8986.7|542
1609755300000|2021-01-04 10:15:00|8988.9|8988|8988.6|8987.7|8990.1|8989.2|8985.7|8984.8|486
1609755600000|2021-01-04 10:20:00|8988.9|8988|8983.3|8982.4|8989|8988.1|8983.1|8982.2|432
1609755900000|2021-01-04 10:25:00|8983.2|8982.3|8984.9|8984|8986.2|8985.3|8981.7|8980.8|443
1609756200000|2021-01-04 10:30:00|8984.8|8983.9|8985|8984.1|8987.2|8986.3|8984.3|8983.4|525
1609756500000|2021-01-04 10:35:00|8985.1|8984.2|8983.5|8982.6|8986|8985.1|8982.3|8981.4|469
1609756800000|2021-01-04 10:40:00|8983.6|8982.7|8982.3|8981.4|8986.1|8985.2|8981.6|8980.7|600
1609757100000|2021-01-04 10:45:00|8982.4|8981.5|8981.3|8980.4|8984.9|8984|8979.5|8978.6|503
1609757400000|2021-01-04 10:50:00|8981.2|8980.3|8976.8|8975.9|8981.2|8980.3|8975.6|8974.7|481
1609757700000|2021-01-04 10:55:00|8976.9|8976|8977.6|8976.7|8979.8|8978.9|8975.5|8974.6|514
1609758000000|2021-01-04 11:00:00|8977.7|8976.8|8976.6|8975.7|8979.1|8978.2|8974|8973.1|654
1609758300000|2021-01-04 11:05:00|8976.5|8975.6|8979.9|8979|8980.6|8979.7|8976.4|8975.5|477
1609758600000|2021-01-04 11:10:00|8980.1|8979.2|8982.1|8981.2|8983|8982.1|8978.7|8977.8|449
1609758900000|2021-01-04 11:15:00|8982.2|8981.3|8983.1|8982.2|8986|8985.1|8982|8981.1|481
1609759200000|2021-01-04 11:20:00|8983.2|8982.3|8985.1|8984.2|8985.3|8984.4|8981.8|8980.9|468
1609759500000|2021-01-04 11:25:00|8985.2|8984.3|8988|8987.1|8988|8987.1|8983.6|8982.7|488
1609759800000|2021-01-04 11:30:00|8987.9|8987|8989.6|8988.7|8990.7|8989.8|8987.2|8986.3|494
1609760100000|2021-01-04 11:35:00|8989.8|8988.9|8990.5|8989.6|8990.6|8989.7|8987.2|8986.3|485
1609760400000|2021-01-04 11:40:00|8990.4|8989.5|8991.2|8990.3|8992.4|8991.5|8989.1|8988.2|552
1609760700000|2021-01-04 11:45:00|8991.1|8990.2|8990.4|8989.5|8992.1|8991.2|8986.8|8985.9|589
1609761000000|2021-01-04 11:50:00|8990.3|8989.4|8991.1|8990.2|8992|8991.1|8989.4|8988.5|427
1609761300000|2021-01-04 11:55:00|8991.2|8990.3|8993.1|8992.2|8996|8995.1|8987.3|8986.4|738
1609761600000|2021-01-04 12:00:00|8993.2|8992.3|9002.5|9001.6|9003|9002.1|8992.5|8991.6|802
1609761900000|2021-01-04 12:05:00|9002.4|9001.5|9005.2|9004.3|9008.2|9007.3|9001.7|9000.8|849
1609762200000|2021-01-04 12:10:00|9005.3|9004.4|9002.5|9001.6|9006.8|9005.9|9001.1|9000.2|714
1609762500000|2021-01-04 12:15:00|9002.6|9001.7|9004.4|9003.5|9006.2|9005.3|9000.8|8999.9|558
1609762800000|2021-01-04 12:20:00|9004.1|9003.2|9001.5|9000.6|9004.7|9003.8|8999|8998.1|627
1609763100000|2021-01-04 12:25:00|9001.6|9000.7|9001.8|9000.9|9003.9|9003|9001.1|9000.2|392
1609763400000|2021-01-04 12:30:00|9001.9|9001|9001.8|9000.9|9002.3|9001.4|8997.1|8996.2|564
1609763700000|2021-01-04 12:35:00|9001.7|9000.8|9003.9|9003|9004.8|9003.9|9001.5|9000.6|582
1609764000000|2021-01-04 12:40:00|9004|9003.1|9004.8|9003.9|9005.2|9004.3|9001.7|9000.8|457
1609764300000|2021-01-04 12:45:00|9004.9|9004|9002.4|9001.5|9007.2|9006.3|9002.3|9001.4|456
1609764600000|2021-01-04 12:50:00|9002.3|9001.4|9002|9001.1|9005|9004.1|9001.4|9000.5|471
1609764900000|2021-01-04 12:55:00|9002.1|9001.2|9011.3|9010.4|9012.2|9011.3|9001.9|9001|883
1609765200000|2021-01-04 13:00:00|9011.1|9010.2|9008.9|9008|9012.7|9011.8|9008.3|9007.4|831
1609765500000|2021-01-04 13:05:00|9009|9008.1|9014.4|9013.5|9019.1|9018.2|9009|9008.1|821
1609765800000|2021-01-04 13:10:00|9014.3|9013.4|9016.1|9015.2|9018.4|9017.5|9013|9012.1|725
1609766100000|2021-01-04 13:15:00|9016.2|9015.3|9025.4|9024.5|9029.5|9028.6|9015.6|9014.7|901
1609766400000|2021-01-04 13:20:00|9025.6|9024.7|9024.9|9024|9027.2|9026.3|9020.5|9019.6|894
1609766700000|2021-01-04 13:25:00|9025|9024.1|9019.5|9018.6|9025.5|9024.6|9018.3|9017.4|803
1609767000000|2021-01-04 13:30:00|9019.4|9018.5|9017.2|9016.3|9019.7|9018.8|9015.8|9014.9|723
1609767300000|2021-01-04 13:35:00|9017|9016.1|9022|9021.1|9023.8|9022.9|9015.2|9014.3|902
1609767600000|2021-01-04 13:40:00|9021.9|9021|9022.1|9021.2|9025.9|9025|9020.5|9019.6|685
1609767900000|2021-01-04 13:45:00|9022.3|9021.4|9020.8|9019.9|9025.7|9024.8|9020.8|9019.9|769
1609768200000|2021-01-04 13:50:00|9020.9|9020|9021.7|9020.8|9024.2|9023.3|9020.8|9019.9|592
1609768500000|2021-01-04 13:55:00|9021.6|9020.7|9026.2|9025.3|9026.7|9025.8|9021.2|9020.3|754
1609768800000|2021-01-04 14:00:00|9026.3|9025.4|9022|9021.1|9028.1|9027.2|9021.8|9020.9|913
1609769100000|2021-01-04 14:05:00|9021.9|9021|9022.1|9021.2|9025.2|9024.3|9021.7|9020.8|650
1609769400000|2021-01-04 14:10:00|9022.2|9021.3|9024.8|9023.9|9026.4|9025.5|9021.3|9020.4|655
1609769700000|2021-01-04 14:15:00|9024.9|9024|9028.4|9027.5|9029.7|9028.8|9024.5|9023.6|797
1609770000000|2021-01-04 14:20:00|9028.5|9027.6|9026.4|9025.5|9031.3|9030.4|9026.3|9025.4|628
1609770300000|2021-01-04 14:25:00|9026.5|9025.6|9031.8|9030.9|9034.3|9033.4|9025.8|9024.9|768
1609770600000|2021-01-04 14:30:00|9031.7|9030.8|9029.9|9029|9032.5|9031.6|9028.7|9027.8|902
1609770900000|2021-01-04 14:35:00|9030.1|9029.2|9033.2|9032.3|9036.4|9035.5|9030|9029.1|953
1609771200000|2021-01-04 14:40:00|9033.1|9032.2|9028.4|9027.5|9034.7|9033.8|9027.7|9026.8|707
1609771500000|2021-01-04 14:45:00|9028.6|9027.7|9024.9|9024|9029.6|9028.7|9022.8|9021.9|869
1609771800000|2021-01-04 14:50:00|9025|9024.1|9027.7|9026.8|9029.3|9028.4|9024|9023.1|1084
1609772100000|2021-01-04 14:55:00|9027.8|9026.9|9031.7|9030.8|9036.6|9035.1|9026.8|9025.9|1056
1609772400000|2021-01-04 15:00:00|9031.8|9030.9|9040.4|9039.5|9041.6|9040.7|9031.7|9030.8|1018
1609772700000|2021-01-04 15:05:00|9040.3|9039.4|9042.2|9041.3|9044.8|9043.9|9037.6|9036.7|1012
1609773000000|2021-01-04 15:10:00|9042.3|9041.4|9034.4|9033.5|9042.7|9041.8|9033.1|9032.2|1036
1609773300000|2021-01-04 15:15:00|9034.5|9033.6|9038.1|9037.2|9038.6|9037.7|9031.2|9030.3|938
1609773600000|2021-01-04 15:20:00|9038.2|9037.3|9038.6|9037.7|9042.3|9041.4|9033.9|9033|878
1609773900000|2021-01-04 15:25:00|9038.7|9037.8|9045.2|9044.3|9045.6|9044.7|9038.6|9037.7|811
1609774200000|2021-01-04 15:30:00|9045.1|9044.2|9039.8|9038.9|9045.5|9044.6|9039|9038.1|957
1609774500000|2021-01-04 15:35:00|9039.6|9038.7|9039|9038.1|9041.7|9040.8|9037.8|9036.9|938
1609774800000|2021-01-04 15:40:00|9039.2|9038.3|9039.4|9038.5|9045.2|9044.3|9036.9|9036|932
1609775100000|2021-01-04 15:45:00|9039.5|9038.6|9039.9|9039|9043.4|9042.5|9038|9037.1|1179
1609775400000|2021-01-04 15:50:00|9040|9039.1|9037.5|9036.6|9042.5|9041.6|9036.6|9035.7|964
1609775700000|2021-01-04 15:55:00|9037.6|9036.7|9038.4|9037.5|9040.1|9039.2|9032.6|9031.7|988
1609776000000|2021-01-04 16:00:00|9038.6|9037.7|9036.6|9035.7|9039.7|9038.8|9036.1|9035.2|1035
1609776300000|2021-01-04 16:05:00|9036.4|9035.5|9037.4|9036.5|9039.1|9038.2|9034.8|9033.9|920
1609776600000|2021-01-04 16:10:00|9037.3|9036.4|9036.9|9036|9040.2|9039.3|9034.7|9033.8|941
1609776900000|2021-01-04 16:15:00|9037|9036.1|9035|9034.1|9039.2|9038.3|9034.2|9033.3|780
1609777200000|2021-01-04 16:20:00|9035.2|9034.3|9029.4|9028.5|9035.5|9034.6|9027.5|9026.6|690
1609777500000|2021-01-04 16:25:00|9029.6|9028.7|9026.5|9025.6|9033|9032.1|9025.5|9024.6|777
1609777800000|2021-01-04 16:30:00|9026.4|9025.5|9031.4|9030.5|9031.9|9031|9026.2|9025.3|867
1609778100000|2021-01-04 16:35:00|9031.3|9030.4|9034.8|9033.9|9036.8|9035.9|9031.1|9030.2|855
1609778400000|2021-01-04 16:40:00|9034.9|9034|9041|9040.1|9041.2|9040.3|9033.9|9033|769
1609778700000|2021-01-04 16:45:00|9040.9|9040|9041.9|9041|9045.1|9044.2|9040.1|9039.2|635
1609779000000|2021-01-04 16:50:00|9041.8|9040.9|9041.6|9040.7|9045.2|9044.3|9039.3|9038.4|731
1609779300000|2021-01-04 16:55:00|9041.7|9040.8|9043.4|9042.5|9044.6|9043.7|9040.7|9039.8|761
1609779600000|2021-01-04 17:00:00|9043.5|9042.6|9047.1|9046.2|9048.2|9047.3|9043.3|9042.4|634
1609779900000|2021-01-04 17:05:00|9047|9046.1|9048.5|9047.6|9049.4|9048.5|9044.8|9043.9|611
1609780200000|2021-01-04 17:10:00|9048.3|9047.4|9043.9|9043|9048.6|9047.7|9042.3|9041.4|769
1609780500000|2021-01-04 17:15:00|9044|9043.1|9041.9|9041|9046.7|9045.8|9041|9040.1|723
1609780800000|2021-01-04 17:20:00|9042.1|9041.2|9046|9045.1|9046.4|9045.5|9041.4|9040.5|814
1609781100000|2021-01-04 17:25:00|9046.1|9045.2|9043.7|9042.8|9046.8|9045.9|9042.8|9041.9|593
1609781400000|2021-01-04 17:30:00|9043.6|9042.7|9045.3|9044.4|9047.7|9046.8|9043.6|9042.7|695
1609781700000|2021-01-04 17:35:00|9045.4|9044.5|9044.4|9043.5|9048.7|9047.8|9044.2|9043.3|685
1609782000000|2021-01-04 17:40:00|9044.5|9043.6|9036.8|9035.9|9044.7|9043.8|9036.3|9035.4|646
1609782300000|2021-01-04 17:45:00|9037|9036.1|9037.7|9036.8|9039.9|9039|9035.5|9034.6|685
1609782600000|2021-01-04 17:50:00|9038|9037.1|9036.8|9035.9|9040.3|9039.4|9036.7|9035.8|552
1609782900000|2021-01-04 17:55:00|9036.9|9036|9032.3|9031.4|9037.2|9036.3|9029.8|9028.9|814
1609783200000|2021-01-04 18:00:00|9032.2|9031.3|9033.5|9032.6|9036.2|9035.3|9031.9|9031|758
1609783500000|2021-01-04 18:05:00|9033.6|9032.7|9031.3|9030.4|9033.8|9032.9|9030.4|9029.5|625
1609783800000|2021-01-04 18:10:00|9031.4|9030.5|9031.4|9030.5|9034|9033.1|9030.8|9029.9|623
1609784100000|2021-01-04 18:15:00|9031.2|9030.3|9031.8|9030.9|9032.4|9031.5|9030.3|9029.4|492
1609784400000|2021-01-04 18:20:00|9031.9|9031|9033.5|9032.6|9034.1|9033.2|9031.5|9030.6|369
1609784700000|2021-01-04 18:25:00|9033.6|9032.7|9035.1|9034.2|9035.4|9034.5|9030.6|9029.7|391
1609785000000|2021-01-04 18:30:00|9035|9034.1|9031.7|9030.8|9035.3|9034.4|9030.6|9029.7|421
1609785300000|2021-01-04 18:35:00|9031.8|9030.9|9034.3|9033.4|9034.4|9033.5|9030.7|9029.8|482
1609785600000|2021-01-04 18:40:00|9034.2|9033.3|9035.9|9035|9036.8|9035.9|9033.9|9033|309
1609785900000|2021-01-04 18:45:00|9036|9035.1|9035.4|9034.5|9036.2|9035.3|9031.1|9030.2|430
1609786200000|2021-01-04 18:50:00|9035.3|9034.4|9033.7|9032.8|9035.5|9034.6|9033.1|9032.2|300
1609786500000|2021-01-04 18:55:00|9033.9|9033|9033.3|9031.8|9033.9|9033|9029|9028.1|564
1609786800000|2021-01-04 19:00:00|9033.2|9031.7|9032.9|9032|9033.9|9032.8|9031.3|9029.9|504
1609787100000|2021-01-04 19:05:00|9032.8|9031.9|9035.8|9034.9|9036.3|9035.2|9032.7|9031.6|482
1609787400000|2021-01-04 19:10:00|9035.7|9034.8|9034.1|9033.2|9035.9|9034.9|9033.7|9032.4|563
1609787700000|2021-01-04 19:15:00|9034|9033.1|9035.1|9033.6|9036.6|9035.4|9032.6|9031.6|579
1609788000000|2021-01-04 19:20:00|9034.8|9033.9|9034.5|9033.6|9035.3|9034.1|9032.5|9031.1|499
1609788300000|2021-01-04 19:25:00|9034.6|9033.7|9034.7|9033.2|9037.1|9036|9034.1|9033.1|488
1609788600000|2021-01-04 19:30:00|9034.5|9033|9037.2|9036.3|9037.6|9036.5|9033.5|9032.6|406
1609788900000|2021-01-04 19:35:00|9037.3|9036.4|9035.3|9034.4|9037.3|9036.4|9034.3|9033.4|288
1609789200000|2021-01-04 19:40:00|9035.4|9034.5|9037.3|9036.4|9038.2|9037.1|9035.3|9034.4|343
1609789500000|2021-01-04 19:45:00|9037.4|9036.5|9036.7|9035.8|9037.6|9036.5|9035.5|9034.6|315
1609789800000|2021-01-04 19:50:00|9036.6|9035.7|9037.2|9036.3|9037.4|9036.5|9035.4|9034.5|440
1609790100000|2021-01-04 19:55:00|9037.1|9036.2|9031.7|9030.8|9037.5|9036.6|9030.9|9030|494
1609790400000|2021-01-04 20:00:00|9031.6|9030.7|9035.2|9034.3|9036.3|9035.2|9029.7|9028.6|551
1609790700000|2021-01-04 20:05:00|9035.1|9034.2|9036.6|9035.7|9036.6|9035.7|9033|9031.8|558
1609791000000|2021-01-04 20:10:00|9036.7|9035.8|9034.5|9033|9037.6|9036.7|9033.9|9032.9|537
1609791300000|2021-01-04 20:15:00|9034.9|9033.4|9033.5|9032|9035.4|9034.1|9032|9030.9|426
1609791600000|2021-01-04 20:20:00|9033.2|9032.3|9034.1|9033.2|9034.2|9033.3|9032.4|9031.1|305
1609791900000|2021-01-04 20:25:00|9034.2|9033.3|9034|9033.1|9034.3|9033.4|9031.2|9029.9|312
1609792200000|2021-01-04 20:30:00|9034.1|9033.2|9032|9031.1|9034.6|9033.5|9031.3|9030.3|439
1609792500000|2021-01-04 20:35:00|9031.9|9031|9031.3|9030.4|9032.4|9031.5|9031|9030.1|323
1609792800000|2021-01-04 20:40:00|9031.2|9030.3|9032.5|9031.6|9033.1|9032.2|9030.8|9029.9|399
1609793100000|2021-01-04 20:45:00|9032.6|9031.7|9031|9030.1|9032.8|9031.8|9030.7|9029.8|350
1609793400000|2021-01-04 20:50:00|9030.9|9030|9032.5|9031.6|9032.8|9031.8|9030.7|9029.6|324
1609793700000|2021-01-04 20:55:00|9032.4|9031.5|9028.4|9027.5|9033.3|9032.1|9028|9027|652
1609794000000|2021-01-04 21:00:00|9028.8|9027.3|9026.6|9025.1|9029.2|9027.7|9026.3|9024.8|531
1609794300000|2021-01-04 21:05:00|9026.9|9025.4|9022.1|9020.6|9027|9025.5|9022.1|9020.6|426
1609794600000|2021-01-04 21:10:00|9022.2|9020.7|9023.7|9022.2|9024|9022.5|9020.2|9018.7|368
1609794900000|2021-01-04 21:15:00|9023.6|9022.1|9026.7|9025.2|9026.8|9025.3|9023.3|9021.8|204
1609795200000|2021-01-04 21:20:00|9026.4|9024.9|9023.7|9022.2|9026.6|9025.1|9022.4|9020.9|256
1609795500000|2021-01-04 21:25:00|9023.8|9022.3|9023.2|9021.7|9025.5|9024|9023.2|9021.7|296
1609795800000|2021-01-04 21:30:00|9023|9022.1|9018.5|9017|9024.4|9023.1|9018|9016.5|381
1609796100000|2021-01-04 21:35:00|9018.6|9017.1|9020.3|9018.8|9021.4|9019.9|9018.6|9017.1|291
1609796400000|2021-01-04 21:40:00|9020.2|9018.7|9031.6|9030.1|9034.7|9032.6|9019|9017.6|372
1609796700000|2021-01-04 21:45:00|9031.7|9030.2|9032.1|9030.6|9032.5|9031.1|9030.2|9028.7|245
1609797000000|2021-01-04 21:50:00|9032.2|9030.7|9032.5|9031|9034.2|9032.5|9031.8|9030.3|337
1609797300000|2021-01-04 21:55:00|9032.9|9030.6|9030.7|9018.7|9034.1|9031.5|9028.8|9018.7|580
1609797600000|2021-01-04 22:00:00|9030.8|9018.8|9031.2|9019.2|9033.5|9026.6|9029.7|9018.1|37
1609797900000|2021-01-04 22:05:00|9029.6|9017.6|9029.8|9020.1|9034.8|9023.6|9027.9|9015.9|241
1609798200000|2021-01-04 22:10:00|9029.3|9021|9028.9|9021.7|9032.2|9024.6|9028.1|9019.1|231
1609798500000|2021-01-04 22:15:00|9028.8|9022|9029|9019.3|9031|9023.4|9027.7|9017.5|295
1609798800000|2021-01-04 22:20:00|9029.5|9018.9|9028.3|9023.3|9030.7|9023.3|9027.9|9018|219
1609799100000|2021-01-04 22:25:00|9028|9023.2|9029.7|9020.4|9031.6|9023.3|9027.3|9018.2|189
1609799400000|2021-01-04 22:30:00|9029.4|9020.7|9028|9021.8|9030.8|9023.4|9027.2|9020.2|312
1609799700000|2021-01-04 22:35:00|9027.8|9022.1|9027.1|9021.5|9028.6|9022.5|9026.5|9020.4|260
1609800000000|2021-01-04 22:40:00|9027|9021.7|9026.1|9020.7|9027.6|9021.9|9025.5|9019.9|272
1609800300000|2021-01-04 22:45:00|9026.6|9020.4|9027.6|9021.2|9028.8|9021.8|9025.2|9019.9|352
1609800600000|2021-01-04 22:50:00|9027.7|9021.3|9026.7|9020.6|9028.1|9021.7|9024.8|9019.9|260
1609800900000|2021-01-04 22:55:00|9026.5|9020.7|9026.5|9020.6|9027.2|9021.5|9025.5|9020.1|257
1609801200000|2021-01-04 23:00:00|9026.9|9021.1|9024.9|9022.2|9027.3|9023.9|9023.6|9019.8|717
1609801500000|2021-01-04 23:05:00|9024.8|9022|9024.4|9022.9|9025.9|9024.2|9024.1|9021.9|317
1609801800000|2021-01-04 23:10:00|9024.2|9022.7|9025.6|9024.1|9026.8|9025.2|9024.2|9022.7|259
1609802100000|2021-01-04 23:15:00|9025.5|9024|9024.8|9023.3|9026.4|9024.9|9024.3|9022.8|338
1609802400000|2021-01-04 23:20:00|9024.7|9023.2|9027.6|9026.1|9028|9026.5|9024.4|9022.9|343
1609802700000|2021-01-04 23:25:00|9027.5|9026|9030.2|9028.7|9030.4|9028.9|9027.1|9025.6|255
1609803000000|2021-01-04 23:30:00|9030.3|9028.8|9030.6|9029.1|9031.2|9029.7|9028.6|9027.1|318
1609803300000|2021-01-04 23:35:00|9030.5|9029|9033.3|9031.8|9033.4|9031.9|9030.3|9028.8|363
1609803600000|2021-01-04 23:40:00|9033.2|9031.7|9032.9|9031.4|9033.9|9032.4|9031.9|9030.4|292
1609803900000|2021-01-04 23:45:00|9033|9031.5|9030.8|9029.3|9033.7|9032.2|9030.7|9029.2|306
1609804200000|2021-01-04 23:50:00|9031|9029.5|9030.2|9028.7|9031.9|9030.4|9029.3|9027.9|332
1609804500000|2021-01-04 23:55:00|9030.3|9028.8|9029.1|9027.6|9030.4|9028.9|9028.6|9027.2|237
1609804800000|2021-01-05 00:00:00|9029.2|9027.7|9032.5|9031|9033.6|9032.1|9028.2|9026.7|583
1609805100000|2021-01-05 00:05:00|9032.6|9031.1|9029.9|9028.4|9032.9|9031.4|9029.8|9028.3|462
1609805400000|2021-01-05 00:10:00|9029.8|9028.3|9030.2|9028.7|9030.2|9028.8|9028.5|9027.2|361
1609805700000|2021-01-05 00:15:00|9030.1|9028.6|9029.8|9028.3|9030.7|9029.2|9029.2|9027.7|358
1609806000000|2021-01-05 00:20:00|9029.7|9028.2|9027.9|9026.4|9029.9|9028.4|9027.2|9025.7|303
1609806300000|2021-01-05 00:25:00|9027.8|9026.3|9027.6|9026.1|9028.3|9027.2|9026.5|9025.2|339
1609806600000|2021-01-05 00:30:00|9027.2|9026.3|9028.1|9026.6|9028.5|9027|9026.8|9025.4|325
1609806900000|2021-01-05 00:35:00|9028.2|9026.7|9028.2|9026.7|9028.7|9027.2|9027.2|9025.8|299
1609807200000|2021-01-05 00:40:00|9028.4|9026.9|9027.8|9026.9|9029.1|9027.9|9027.2|9025.7|414
1609807500000|2021-01-05 00:45:00|9027.9|9027|9028.5|9027.6|9029.4|9027.9|9026.9|9025.7|303
1609807800000|2021-01-05 00:50:00|9028.4|9027.5|9033.5|9032|9033.9|9032.4|9027.4|9026.5|515
1609808100000|2021-01-05 00:55:00|9033.8|9032.3|9031.6|9030.1|9034|9032.5|9030.4|9028.9|492
1609808400000|2021-01-05 01:00:00|9031.4|9029.9|9033.5|9032|9033.7|9032.6|9030.6|9029.5|600
1609808700000|2021-01-05 01:05:00|9033.6|9032.1|9033.3|9031.8|9035.3|9034|9032.4|9031|534
1609809000000|2021-01-05 01:10:00|9033.2|9031.7|9030.9|9029.4|9033.2|9031.7|9029.1|9028.1|606
1609809300000|2021-01-05 01:15:00|9031.1|9029.6|9032.4|9030.9|9032.8|9031.3|9030.5|9029|536
1609809600000|2021-01-05 01:20:00|9032.5|9031|9034.8|9033.3|9035.1|9033.6|9032.4|9031|452
1609809900000|2021-01-05 01:25:00|9034.7|9033.2|9032.2|9030.7|9035|9033.5|9031.7|9030.5|468
1609810200000|2021-01-05 01:30:00|9032.1|9030.6|9032.6|9031.1|9033.5|9032.1|9031.6|9030.3|502
1609810500000|2021-01-05 01:35:00|9032.8|9031.3|9033.6|9032.7|9034.2|9032.7|9032.3|9030.8|395
1609810800000|2021-01-05 01:40:00|9033.5|9032.6|9033.3|9031.8|9033.9|9032.7|9031|9029.5|439
1609811100000|2021-01-05 01:45:00|9033.2|9031.7|9033|9031.5|9034|9032.5|9031.1|9029.8|507
1609811400000|2021-01-05 01:50:00|9033.1|9031.6|9032.2|9030.7|9033.4|9031.9|9031.9|9030.4|273
1609811700000|2021-01-05 01:55:00|9032.3|9030.8|9033.2|9031.7|9033.9|9032.4|9031.3|9029.8|564
1609812000000|2021-01-05 02:00:00|9033.3|9031.8|9033.4|9031.9|9033.9|9032.4|9032.2|9030.7|376
1609812300000|2021-01-05 02:05:00|9033.5|9032|9033.9|9032.4|9035.3|9033.8|9032.8|9031.3|336
1609812600000|2021-01-05 02:10:00|9033.8|9032.3|9033.2|9031.7|9034.1|9032.6|9032.4|9031|387
1609812900000|2021-01-05 02:15:00|9033.3|9031.8|9032.9|9031.4|9034.1|9032.7|9031.7|9030.4|368
1609813200000|2021-01-05 02:20:00|9033.1|9031.6|9033.1|9031.6|9033.3|9031.8|9031.7|9030.2|409
1609813500000|2021-01-05 02:25:00|9033.2|9031.7|9033|9031.5|9034|9032.5|9032.1|9030.8|352
1609813800000|2021-01-05 02:30:00|9032.8|9031.3|9033.3|9031.8|9033.8|9032.3|9031.2|9029.8|379
1609814100000|2021-01-05 02:35:00|9033.2|9031.7|9032.7|9031.2|9033.9|9032.8|9032.2|9030.7|441
1609814400000|2021-01-05 02:40:00|9032.8|9031.3|9031|9029.5|9033.3|9031.9|9029.5|9028.2|472
1609814700000|2021-01-05 02:45:00|9030.9|9029.4|9029.1|9027.6|9031.1|9029.6|9028.3|9027.2|329
1609815000000|2021-01-05 02:50:00|9029.2|9027.7|9029.7|9028.8|9030.3|9029.1|9028.4|9027.3|323
1609815300000|2021-01-05 02:55:00|9030.1|9028.6|9032.3|9031.4|9033.3|9032.1|9029.5|9028.2|559
1609815600000|2021-01-05 03:00:00|9031.9|9031|9031.4|9029.9|9032.1|9031|9030.1|9028.9|370
1609815900000|2021-01-05 03:05:00|9031.3|9029.8|9030.8|9029.9|9031.5|9030.4|9029.7|9028.3|415
1609816200000|2021-01-05 03:10:00|9031.4|9030.2|9029.2|9028.3|9031.5|9030.4|9027.8|9026.6|535
1609816500000|2021-01-05 03:15:00|9029.1|9028.2|9030.9|9030|9031.6|9030.7|9028.8|9027.5|395
1609816800000|2021-01-05 03:20:00|9030.8|9029.9|9032|9030.5|9032.3|9031|9029.7|9028.4|345
1609817100000|2021-01-05 03:25:00|9031.9|9030.4|9032.8|9031.3|9032.9|9031.7|9030.6|9029.5|470
1609817400000|2021-01-05 03:30:00|9032.5|9031.6|9031.8|9030.9|9032.8|9031.7|9030.7|9029.4|478
1609817700000|2021-01-05 03:35:00|9031.9|9031|9032.7|9031.8|9033.5|9032.4|9031|9029.9|415
1609818000000|2021-01-05 03:40:00|9032.8|9031.9|9033.1|9031.6|9034.8|9033.7|9032.6|9031.1|454
1609818300000|2021-01-05 03:45:00|9033.2|9031.7|9034.7|9033.2|9035.1|9034|9032.8|9031.4|413
1609818600000|2021-01-05 03:50:00|9034.9|9033.4|9032.9|9031.4|9035.3|9034|9032.2|9030.7|586
1609818900000|2021-01-05 03:55:00|9032.6|9031.7|9034.3|9032.8|9034.9|9033.7|9032.5|9031.5|477
1609819200000|2021-01-05 04:00:00|9034.1|9032.6|9032.4|9031.5|9035|9033.5|9032.2|9030.7|469
1609819500000|2021-01-05 04:05:00|9032.3|9031.4|9031.2|9029.7|9033.1|9032|9030.9|9029.4|650
1609819800000|2021-01-05 04:10:00|9030.4|9029.5|9030.8|9029.3|9032.1|9030.7|9030|9028.6|593
1609820100000|2021-01-05 04:15:00|9030.7|9029.2|9033.5|9032|9033.5|9032.2|9030.6|9029.1|473
1609820400000|2021-01-05 04:20:00|9033.4|9031.9|9032.1|9030.6|9033.5|9032.2|9031.9|9030.6|383
1609820700000|2021-01-05 04:25:00|9032.2|9030.7|9030.3|9029.4|9032.7|9031.4|9030|9028.9|391
1609821000000|2021-01-05 04:30:00|9030.4|9029.5|9032.5|9031.6|9033.1|9032.2|9029.5|9028.2|457
1609821300000|2021-01-05 04:35:00|9032.6|9031.7|9029.8|9028.9|9033.4|9032.2|9029.4|9028.3|387
1609821600000|2021-01-05 04:40:00|9030|9029.1|9029|9028.1|9031.9|9030.7|9028.9|9027.7|362
1609821900000|2021-01-05 04:45:00|9029.1|9028.2|9029|9027.5|9030.5|9029.2|9028.8|9027.4|390
1609822200000|2021-01-05 04:50:00|9028.7|9027.8|9029|9028.1|9029.3|9028.3|9028.4|9027.2|276
1609822500000|2021-01-05 04:55:00|9028.9|9028|9030.4|9029.5|9030.9|9029.6|9028.7|9027.6|318
1609822800000|2021-01-05 05:00:00|9030.3|9029.4|9029|9028.1|9030.6|9029.5|9028.5|9027.3|346
1609823100000|2021-01-05 05:05:00|9028.9|9028|9028.6|9027.7|9030.1|9028.9|9027.6|9026.5|387
1609823400000|2021-01-05 05:10:00|9028.5|9027.6|9027.8|9026.9|9029.3|9028.2|9027.7|9026.8|395
1609823700000|2021-01-05 05:15:00|9027.9|9027|9027.8|9026.3|9028.8|9027.9|9027.3|9026|378
1609824000000|2021-01-05 05:20:00|9027.7|9026.2|9027.5|9026.6|9028.2|9027.1|9026.5|9025.3|399
1609824300000|2021-01-05 05:25:00|9027.4|9026.5|9026.9|9025.4|9028.1|9027|9026.6|9025.4|324
1609824600000|2021-01-05 05:30:00|9027|9025.5|9025.2|9024.3|9027.1|9026.2|9024.9|9023.9|442
1609824900000|2021-01-05 05:35:00|9025.3|9024.4|9025.4|9024.5|9025.9|9025|9022.2|9020.7|506
1609825200000|2021-01-05 05:40:00|9025.5|9024.6|9024.7|9023.8|9025.9|9024.8|9023.3|9022.1|414
1609825500000|2021-01-05 05:45:00|9024.6|9023.7|9025.8|9024.9|9026.1|9025.2|9024.1|9023.2|367
1609825800000|2021-01-05 05:50:00|9025.7|9024.8|9024.3|9023.4|9026.4|9025.2|9024|9023|433
1609826100000|2021-01-05 05:55:00|9024.2|9023.3|9025.7|9024.8|9026.2|9025|9023|9021.8|423
1609826400000|2021-01-05 06:00:00|9025.6|9024.7|9027.4|9025.9|9027.9|9026.7|9024.2|9023.1|661
1609826700000|2021-01-05 06:05:00|9027.2|9026.3|9026.9|9026|9028.2|9027.3|9026|9025|440
1609827000000|2021-01-05 06:10:00|9027.1|9025.6|9025.8|9024.9|9027.2|9025.9|9025.2|9023.9|451
1609827300000|2021-01-05 06:15:00|9025.7|9024.8|9023.9|9022.4|9026.6|9025.2|9023.1|9021.9|346
1609827600000|2021-01-05 06:20:00|9023.7|9022.8|9023|9022.1|9024|9022.8|9021|9019.6|393
1609827900000|2021-01-05 06:25:00|9022.9|9022|9024.4|9022.9|9024.4|9023|9021.4|9020.3|383
1609828200000|2021-01-05 06:30:00|9024.3|9022.8|9024.8|9023.3|9025.8|9024.5|9023.2|9021.8|376
1609828500000|2021-01-05 06:35:00|9024.9|9023.4|9022.7|9021.8|9026.7|9025.8|9021.7|9020.5|518
1609828800000|2021-01-05 06:40:00|9023|9021.5|9021.1|9019.6|9023.5|9022.3|9020.5|9019.3|411
1609829100000|2021-01-05 06:45:00|9021.2|9019.7|9018.7|9017.2|9021.9|9020.5|9018.1|9017.1|459
1609829400000|2021-01-05 06:50:00|9018.4|9017.5|9019.9|9018.4|9023.3|9021.8|9017.5|9016.3|627
1609829700000|2021-01-05 06:55:00|9020|9018.5|9018.3|9016.8|9020.8|9019.5|9018.1|9016.8|409
1609830000000|2021-01-05 07:00:00|9018.2|9016.7|9020.3|9018.8|9020.4|9018.9|9015.8|9014.4|572
1609830300000|2021-01-05 07:05:00|9020.4|9018.9|9022.1|9020.6|9023.3|9021.8|9017.9|9016.6|633
1609830600000|2021-01-05 07:10:00|9021.9|9020.4|9024.1|9022.6|9024.1|9022.9|9021.2|9019.9|678
1609830900000|2021-01-05 07:15:00|9024|9022.5|9021.8|9020.9|9026.7|9025.5|9021.7|9020.7|533
1609831200000|2021-01-05 07:20:00|9021.7|9020.8|9021.4|9020.5|9022.3|9021.1|9019.4|9018.1|639
1609831500000|2021-01-05 07:25:00|9021.2|9020.3|9021|9020.1|9023.8|9022.7|9020.9|9019.8|405
1609831800000|2021-01-05 07:30:00|9021.3|9019.8|9017.7|9016.8|9021.9|9021|9016.7|9015.5|468
1609832100000|2021-01-05 07:35:00|9017.6|9016.7|9021.7|9020.8|9022.2|9021.1|9016.4|9015.5|545
1609832400000|2021-01-05 07:40:00|9021.6|9020.7|9025.3|9023.8|9025.4|9024.1|9021.4|9020.2|394
1609832700000|2021-01-05 07:45:00|9025.4|9023.9|9033.1|9031.6|9033.7|9032.6|9024.8|9023.7|675
1609833000000|2021-01-05 07:50:00|9033.2|9031.7|9032.6|9031.1|9034.4|9033.3|9031.4|9030.1|707
1609833300000|2021-01-05 07:55:00|9032.7|9031.2|9034|9033.1|9038.6|9037.7|9032.5|9031|746
1609833600000|2021-01-05 08:00:00|9034.1|9033.2|9027.8|9026.9|9037.1|9036|9026|9024.5|1010
1609833900000|2021-01-05 08:05:00|9028.2|9026.7|9028.4|9026.9|9033.1|9031.9|9027.4|9026.3|855
1609834200000|2021-01-05 08:10:00|9028.5|9027|9036.5|9035|9037.8|9036.6|9027.7|9026.5|892
1609834500000|2021-01-05 08:15:00|9036.2|9035.3|9036.3|9034.8|9040|9038.6|9033.6|9032.1|930
1609834800000|2021-01-05 08:20:00|9036|9035.1|9029.1|9027.6|9037.8|9036.3|9026.9|9025.9|949
1609835100000|2021-01-05 08:25:00|9029.2|9027.7|9030.7|9029.8|9034|9032.7|9027.8|9026.3|881
1609835400000|2021-01-05 08:30:00|9030.9|9029.4|9037.4|9036.5|9038.8|9037.7|9030|9028.7|801
1609835700000|2021-01-05 08:35:00|9037.5|9036.6|9040.7|9039.8|9043.6|9042.6|9037|9035.9|799
1609836000000|2021-01-05 08:40:00|9040.8|9039.9|9041.8|9040.3|9042|9041|9035.8|9034.6|842
1609836300000|2021-01-05 08:45:00|9041.7|9040.2|9050.1|9048.6|9050.2|9049|9041.2|9040.1|720
1609836600000|2021-01-05 08:50:00|9049.8|9048.3|9047.5|9046|9054|9052.9|9047.5|9046|709
1609836900000|2021-01-05 08:55:00|9047.4|9045.9|9052.6|9051.1|9052.7|9051.4|9045.2|9043.7|601
1609837200000|2021-01-05 09:00:00|9052.5|9051|9047.9|9047|9055.1|9053.6|9045.3|9044|714
1609837500000|2021-01-05 09:05:00|9048|9047.1|9047.1|9045.6|9050.7|9049.4|9045.5|9044.3|810
1609837800000|2021-01-05 09:10:00|9047|9046.1|9048|9047.1|9049|9047.8|9044.8|9043.3|692
1609838100000|2021-01-05 09:15:00|9048.3|9046.8|9044.4|9043.5|9049.4|9048.3|9043.9|9042.8|532
1609838400000|2021-01-05 09:20:00|9044.5|9043.6|9045|9043.5|9048.1|9046.8|9044.2|9043.1|533
1609838700000|2021-01-05 09:25:00|9044.7|9043.8|9044.3|9042.8|9047.5|9046|9043.2|9042|575
1609839000000|2021-01-05 09:30:00|9044.2|9043.3|9041.5|9040|9045.6|9044.2|9040.8|9039.3|705
1609839300000|2021-01-05 09:35:00|9041.6|9040.1|9037.6|9036.1|9042.5|9041|9036.1|9034.8|618
1609839600000|2021-01-05 09:40:00|9037.4|9035.9|9037|9036.1|9039.3|9038.2|9036.4|9035.2|551
1609839900000|2021-01-05 09:45:00|9037.2|9036.3|9037.3|9035.8|9040.9|9040|9036.4|9035.5|688
1609840200000|2021-01-05 09:50:00|9036.9|9036|9038.1|9037.2|9038.5|9037.5|9035.1|9034.1|540
1609840500000|2021-01-05 09:55:00|9038|9037.1|9042.3|9040.8|9044.1|9042.6|9035.5|9034.5|723
1609840800000|2021-01-05 10:00:00|9042.4|9040.9|9043.3|9041.8|9044|9043|9040.1|9038.9|736
1609841100000|2021-01-05 10:05:00|9043.1|9042.2|9041|9040.1|9044.8|9043.6|9041|9039.6|530
1609841400000|2021-01-05 10:10:00|9041.5|9040|9038.4|9037.5|9042.4|9041.4|9037.5|9036.3|552
1609841700000|2021-01-05 10:15:00|9038.6|9037.1|9038.6|9037.7|9041.6|9040.4|9037.3|9036.2|591
1609842000000|2021-01-05 10:20:00|9038.7|9037.8|9038.2|9036.7|9041.2|9039.8|9036.7|9035.6|597
1609842300000|2021-01-05 10:25:00|9037.9|9037|9036.6|9035.7|9038.5|9037.2|9035.5|9034.5|457
1609842600000|2021-01-05 10:30:00|9036.5|9035.6|9039.3|9037.8|9040.8|9039.7|9036.2|9035.1|396
1609842900000|2021-01-05 10:35:00|9039|9038.1|9043.1|9042.2|9043.9|9042.8|9037.2|9036.3|519
1609843200000|2021-01-05 10:40:00|9043.5|9042.6|9038.3|9036.8|9045.1|9043.9|9037.9|9036.6|672
1609843500000|2021-01-05 10:45:00|9038.4|9036.9|9044.6|9043.1|9045.7|9044.5|9035.8|9034.9|659
1609843800000|2021-01-05 10:50:00|9044.5|9043|9043.3|9041.8|9045|9043.8|9042.4|9041.3|537
1609844100000|2021-01-05 10:55:00|9043.2|9041.7|9037.6|9036.1|9043.3|9042.3|9033.5|9032.3|643
1609844400000|2021-01-05 11:00:00|9037.7|9036.2|9033.4|9031.9|9041.3|9040.1|9032.5|9031.3|819
1609844700000|2021-01-05 11:05:00|9033.3|9031.8|9029.5|9028|9033.9|9032.6|9029.1|9027.9|530
1609845000000|2021-01-05 11:10:00|9029.2|9028.3|9028.7|9027.2|9032.6|9031.3|9026.4|9025.2|675
1609845300000|2021-01-05 11:15:00|9028.6|9027.1|9033.5|9032|9034.1|9033.2|9027.7|9026.2|687
1609845600000|2021-01-05 11:20:00|9033.3|9032.4|9032.2|9031.3|9034.8|9033.6|9031.7|9030.4|606
1609845900000|2021-01-05 11:25:00|9032.3|9031.4|9033.9|9032.4|9034.7|9033.5|9031.1|9029.9|543
1609846200000|2021-01-05 11:30:00|9034|9032.5|9036.8|9035.3|9038.6|9037.1|9032.9|9031.7|650
1609846500000|2021-01-05 11:35:00|9036.7|9035.2|9037.2|9036.3|9037.5|9036.4|9034.5|9033.4|644
1609846800000|2021-01-05 11:40:00|9037.5|9036|9034.6|9033.1|9038.8|9037.3|9034.1|9033.1|503
1609847100000|2021-01-05 11:45:00|9034.7|9033.2|9037.2|9035.7|9038.4|9036.9|9031.6|9030.5|789
1609847400000|2021-01-05 11:50:00|9037.1|9035.6|9038|9036.5|9038.5|9037.2|9034.9|9033.4|466
1609847700000|2021-01-05 11:55:00|9038.1|9036.6|9039|9037.5|9039|9037.5|9035.1|9033.7|573
1609848000000|2021-01-05 12:00:00|9038.9|9037.4|9038|9037.1|9041.1|9039.7|9037.6|9036.5|543
1609848300000|2021-01-05 12:05:00|9037.8|9036.9|9040.5|9039.6|9040.9|9039.8|9036.6|9035.1|582
1609848600000|2021-01-05 12:10:00|9040.6|9039.7|9040.6|9039.1|9043|9042.1|9038.7|9037.6|640
1609848900000|2021-01-05 12:15:00|9040.5|9039|9041.7|9040.8|9042.4|9041.4|9038.6|9037.4|725
1609849200000|2021-01-05 12:20:00|9041.8|9040.9|9037.7|9036.2|9043.2|9041.9|9037.4|9035.9|761
1609849500000|2021-01-05 12:25:00|9037.6|9036.1|9041.6|9040.1|9041.8|9040.8|9036.4|9035.3|642
1609849800000|2021-01-05 12:30:00|9041.8|9040.3|9038|9037.1|9043.4|9042|9036.8|9035.6|753
1609850100000|2021-01-05 12:35:00|9037.9|9037|9039.4|9037.9|9040.6|9039.5|9036.1|9034.6|675
1609850400000|2021-01-05 12:40:00|9039.9|9038.4|9036.6|9035.1|9041.1|9039.7|9035.4|9034.1|730
1609850700000|2021-01-05 12:45:00|9036.7|9035.2|9037.4|9036.5|9040.9|9039.5|9036.3|9034.8|746
1609851000000|2021-01-05 12:50:00|9037.5|9036.6|9035.6|9034.1|9037.7|9036.6|9033.6|9032.4|694
1609851300000|2021-01-05 12:55:00|9035.5|9034|9035.1|9033.6|9037.5|9036.5|9034.1|9032.7|721
1609851600000|2021-01-05 13:00:00|9035.4|9033.9|9031.6|9030.1|9036|9034.6|9031.3|9029.9|776
1609851900000|2021-01-05 13:05:00|9031.7|9030.2|9030.8|9029.3|9035.4|9034.3|9030.3|9028.8|778
1609852200000|2021-01-05 13:10:00|9030.9|9029.4|9033.6|9032.7|9035.2|9033.8|9029.7|9028.3|723
1609852500000|2021-01-05 13:15:00|9033.7|9032.8|9032.5|9031|9034.2|9033|9032.5|9031|567
1609852800000|2021-01-05 13:20:00|9032.2|9030.7|9039.1|9037.6|9039.7|9038.7|9031.2|9029.8|627
1609853100000|2021-01-05 13:25:00|9038.8|9037.9|9036.7|9035.2|9040|9038.5|9036.3|9035.2|676
1609853400000|2021-01-05 13:30:00|9036.8|9035.3|9045.9|9045|9047.7|9046.6|9036.2|9034.7|820
1609853700000|2021-01-05 13:35:00|9045.8|9044.9|9045.6|9044.1|9048.4|9047.1|9043.8|9042.3|761
1609854000000|2021-01-05 13:40:00|9045.7|9044.2|9045.7|9044.2|9048.9|9047.5|9045.3|9044.1|516
1609854300000|2021-01-05 13:45:00|9045.6|9044.1|9040.4|9038.9|9045.8|9044.3|9039.1|9037.9|709
1609854600000|2021-01-05 13:50:00|9040.3|9038.8|9036|9035.1|9040.9|9039.6|9033.8|9032.6|894
1609854900000|2021-01-05 13:55:00|9036.2|9034.7|9038.9|9037.4|9040.7|9039.3|9034.6|9033.4|800
1609855200000|2021-01-05 14:00:00|9038.6|9037.7|9039|9038.1|9041.4|9040|9037.4|9036.2|673
1609855500000|2021-01-05 14:05:00|9038.9|9038|9034.1|9032.6|9039.1|9038.1|9033.6|9032.3|667
1609855800000|2021-01-05 14:10:00|9034.2|9032.7|9038|9037.1|9039.7|9038.6|9033.3|9032.1|666
1609856100000|2021-01-05 14:15:00|9038.1|9037.2|9037.6|9036.7|9039.4|9038.2|9036.1|9034.8|704
1609856400000|2021-01-05 14:20:00|9037.7|9036.8|9039.6|9038.7|9040.7|9039.5|9036.3|9035.3|695
1609856700000|2021-01-05 14:25:00|9039.5|9038.6|9040.1|9038.6|9041.1|9039.9|9036.1|9035.2|564
1609857000000|2021-01-05 14:30:00|9040|9038.5|9037.3|9035.8|9042.3|9041.2|9036.5|9035.2|981
1609857300000|2021-01-05 14:35:00|9037.2|9035.7|9026.6|9025.1|9037.4|9035.9|9024.9|9023.4|1091
1609857600000|2021-01-05 14:40:00|9026.7|9025.2|9023.7|9022.2|9027.4|9026.3|9022.3|9021.1|1039
1609857900000|2021-01-05 14:45:00|9023.4|9022.5|9021.6|9020.1|9026.1|9024.9|9020.3|9019.3|836
1609858200000|2021-01-05 14:50:00|9021.5|9020|9023.1|9022.2|9025.1|9024|9021.1|9019.9|716
1609858500000|2021-01-05 14:55:00|9023|9022.1|9021.4|9016|9023.1|9022.1|9016.3|9015.4|932
1609858800000|2021-01-05 15:00:00|9020.2|9015.8|9016.8|9015.3|9020.2|9017.9|9014.6|9013.1|1207
1609859100000|2021-01-05 15:05:00|9016.7|9015.2|9023.6|9022.1|9023.7|9022.3|9015.5|9014|947
1609859400000|2021-01-05 15:10:00|9023.7|9022.2|9025|9024.1|9025.5|9024.6|9020.7|9019.3|871
1609859700000|2021-01-05 15:15:00|9024.9|9024|9026.9|9026|9027.4|9026.2|9023.9|9022.7|756
1609860000000|2021-01-05 15:20:00|9026.8|9025.9|9031.4|9029.9|9031.4|9030.3|9025.4|9024.5|949
1609860300000|2021-01-05 15:25:00|9031.3|9029.8|9031.5|9030.6|9035.5|9034.6|9031.2|9029.8|835
1609860600000|2021-01-05 15:30:00|9031.4|9030.5|9029.8|9028.9|9032.7|9031.5|9027|9026|986
1609860900000|2021-01-05 15:35:00|9030.3|9028.8|9030.3|9029.4|9031.7|9030.8|9027.5|9026.3|1031
1609861200000|2021-01-05 15:40:00|9030.1|9029.2|9030.6|9029.1|9033.1|9032|9026.1|9025.1|881
1609861500000|2021-01-05 15:45:00|9030.5|9029.6|9031.7|9030.2|9032.1|9030.7|9026.7|9025.2|946
1609861800000|2021-01-05 15:50:00|9031.5|9030|9029.4|9028.5|9033.8|9032.4|9028|9026.9|954
1609862100000|2021-01-05 15:55:00|9029.5|9028|9031.1|9029.6|9032|9031.1|9028.1|9027|949
1609862400000|2021-01-05 16:00:00|9031|9030.1|9027.8|9026.9|9031.3|9030.4|9027.4|9026.3|940
1609862700000|2021-01-05 16:05:00|9027.9|9027|9029.2|9028.3|9030.5|9029.5|9025.3|9024.3|738
1609863000000|2021-01-05 16:10:00|9029.1|9028.2|9029|9027.5|9031.9|9030.7|9027.2|9026.1|695
1609863300000|2021-01-05 16:15:00|9028.9|9027.4|9022.2|9021.3|9030|9028.8|9021.9|9020.8|779
1609863600000|2021-01-05 16:20:00|9022.3|9021.4|9021.5|9020.6|9023.6|9022.5|9016.3|9015.4|826
1609863900000|2021-01-05 16:25:00|9021.4|9020.5|9023.7|9022.2|9023.9|9022.8|9020.9|9019.7|705
1609864200000|2021-01-05 16:30:00|9023.5|9022|9020.2|9018.7|9024.5|9023.4|9019.9|9018.7|739
1609864500000|2021-01-05 16:35:00|9020.3|9018.8|9025.2|9024.3|9025.6|9024.3|9019.7|9018.3|850
1609864800000|2021-01-05 16:40:00|9025.1|9024.2|9026.2|9024.7|9027.7|9026.5|9024.3|9023|837
1609865100000|2021-01-05 16:45:00|9026.3|9024.8|9027|9026.1|9027.4|9026.2|9023.5|9022.3|804
1609865400000|2021-01-05 16:50:00|9027.2|9025.7|9027.3|9025.8|9028.4|9027.2|9025.1|9023.8|602
1609865700000|2021-01-05 16:55:00|9027.4|9025.9|9029.1|9027.6|9029.2|9027.9|9026|9024.7|541
1609866000000|2021-01-05 17:00:00|9029|9027.5|9022.2|9020.7|9029|9027.6|9019.3|9017.8|718
1609866300000|2021-01-05 17:05:00|9022.3|9020.8|9023.6|9022.7|9024.5|9023.3|9018.4|9017.3|837
1609866600000|2021-01-05 17:10:00|9023.8|9022.3|9018.1|9016.6|9024|9022.8|9017.6|9016.3|859
1609866900000|2021-01-05 17:15:00|9018|9016.5|9019.1|9017.6|9019.6|9018.5|9015.3|9014.2|722
1609867200000|2021-01-05 17:20:00|9019.2|9017.7|9022.5|9021|9022.8|9021.5|9018|9016.5|637
1609867500000|2021-01-05 17:25:00|9022.6|9021.1|9021.5|9020.6|9025|9023.7|9020.2|9019.3|732
1609867800000|2021-01-05 17:30:00|9021.4|9020.5|9022.4|9021.5|9022.8|9021.9|9020.1|9019.2|514
1609868100000|2021-01-05 17:35:00|9022.7|9021.2|9020.3|9018.8|9023.5|9022.4|9019.3|9018.1|522
1609868400000|2021-01-05 17:40:00|9020.2|9018.7|9023.8|9022.3|9023.9|9022.7|9018.9|9017.7|588
1609868700000|2021-01-05 17:45:00|9023.7|9022.2|9024.7|9023.2|9026.6|9025.4|9022.7|9021.6|502
1609869000000|2021-01-05 17:50:00|9024.9|9023.4|9022.4|9021.5|9025|9023.8|9021.2|9020.2|366
1609869300000|2021-01-05 17:55:00|9022.2|9021.3|9022.6|9021.1|9025.1|9024|9021.3|9020.4|467
1609869600000|2021-01-05 18:00:00|9022.7|9021.2|9027.5|9026|9027.6|9026.1|9022|9020.8|504
1609869900000|2021-01-05 18:05:00|9027.6|9026.1|9030.6|9029.1|9030.7|9029.2|9026.7|9025.7|447
1609870200000|2021-01-05 18:10:00|9030.5|9029|9026.7|9025.8|9030.5|9029.3|9026.2|9025.3|404
1609870500000|2021-01-05 18:15:00|9026.6|9025.7|9027.4|9026.5|9028.8|9027.8|9026.4|9025.5|495
1609870800000|2021-01-05 18:20:00|9027.3|9026.4|9027.1|9026.2|9028.1|9026.9|9025.9|9024.8|359
1609871100000|2021-01-05 18:25:00|9027|9026.1|9028|9027.1|9028.9|9027.4|9025|9024|459
1609871400000|2021-01-05 18:30:00|9028.1|9027.2|9030.9|9030|9031.5|9030.6|9026.8|9025.7|534
1609871700000|2021-01-05 18:35:00|9030.8|9029.9|9031.9|9030.4|9032.1|9031|9029.8|9028.8|425
1609872000000|2021-01-05 18:40:00|9031.8|9030.3|9030.5|9029.6|9033.4|9032.4|9030.4|9029.4|405
1609872300000|2021-01-05 18:45:00|9030.8|9029.3|9027.1|9025.6|9030.8|9029.6|9026.7|9025.6|324
1609872600000|2021-01-05 18:50:00|9027|9026.1|9024.8|9023.9|9028.1|9026.9|9023.6|9022.5|530
1609872900000|2021-01-05 18:55:00|9024.7|9023.8|9021.3|9020.4|9025.9|9024.7|9020.4|9019.2|479
1609873200000|2021-01-05 19:00:00|9021.4|9020.5|9020.5|9019.6|9022|9020.8|9018.4|9017.4|557
1609873500000|2021-01-05 19:05:00|9020.6|9019.7|9021.9|9020.4|9022.1|9020.8|9019.5|9018.4|546
1609873800000|2021-01-05 19:10:00|9021.6|9020.7|9023.3|9021.8|9023.4|9022.3|9021.1|9020.2|350
1609874100000|2021-01-05 19:15:00|9023.4|9021.9|9023.2|9021.7|9023.4|9022.2|9020.9|9019.6|463
1609874400000|2021-01-05 19:20:00|9023.4|9021.9|9023.2|9022.3|9024.4|9023.2|9022.2|9021.1|350
1609874700000|2021-01-05 19:25:00|9023.4|9021.9|9022|9020.5|9024.1|9022.6|9021.3|9019.9|427
1609875000000|2021-01-05 19:30:00|9022.1|9020.6|9025.6|9024.1|9025.9|9024.4|9021.1|9019.8|414
1609875300000|2021-01-05 19:35:00|9025.5|9024|9025.5|9024.6|9027|9025.8|9024.9|9023.7|316
1609875600000|2021-01-05 19:40:00|9025.2|9024.3|9026|9024.5|9026.1|9024.9|9024.9|9023.7|375
1609875900000|2021-01-05 19:45:00|9026.1|9024.6|9025.9|9024.4|9026.4|9025.1|9025|9023.8|313
1609876200000|2021-01-05 19:50:00|9025.8|9024.3|9027.1|9026.2|9027.9|9026.7|9025.6|9024.3|326
1609876500000|2021-01-05 19:55:00|9027|9026.1|9027.6|9026.7|9031.3|9030.1|9026.5|9025.4|455
1609876800000|2021-01-05 20:00:00|9027.7|9026.8|9025.2|9023.7|9027.9|9026.8|9024.1|9022.7|593
1609877100000|2021-01-05 20:05:00|9025.1|9023.6|9024.3|9022.8|9025.1|9023.9|9023.3|9022|297
1609877400000|2021-01-05 20:10:00|9024.4|9022.9|9024.3|9022.8|9025.7|9024.4|9023.6|9022.1|351
1609877700000|2021-01-05 20:15:00|9024.2|9022.7|9024|9022.5|9025.9|9024.5|9023.7|9022.2|305
1609878000000|2021-01-05 20:20:00|9024.1|9022.6|9024.5|9023|9025.7|9024.2|9023.7|9022.3|322
1609878300000|2021-01-05 20:25:00|9024.7|9023.2|9025|9023.5|9025.6|9024.1|9024.4|9023|279
1609878600000|2021-01-05 20:30:00|9024.7|9023.8|9023.5|9022|9025.3|9023.8|9022.1|9020.7|325
1609878900000|2021-01-05 20:35:00|9023.6|9022.1|9022.3|9020.8|9024.2|9022.7|9022.2|9020.7|249
1609879200000|2021-01-05 20:40:00|9022.4|9020.9|9021.9|9020.4|9023|9021.8|9021.6|9020.2|275
1609879500000|2021-01-05 20:45:00|9021.8|9020.3|9022|9020.5|9024.4|9023.1|9021.2|9019.8|332
1609879800000|2021-01-05 20:50:00|9022.2|9020.7|9021.8|9020.3|9022.6|9021.7|9020.9|9019.7|340
1609880100000|2021-01-05 20:55:00|9021.9|9020.4|9022.9|9021.4|9024.9|9023.4|9020|9018.7|504
1609880400000|2021-01-05 21:00:00|9023|9021.5|9024.6|9023.1|9024.8|9023.5|9022.7|9021.2|385
1609880700000|2021-01-05 21:05:00|9024.7|9023.2|9022.1|9020.6|9024.7|9023.4|9022|9020.5|223
1609881000000|2021-01-05 21:10:00|9022.2|9020.7|9025.1|9023.6|9025.2|9023.7|9021.7|9020.5|205
1609881300000|2021-01-05 21:15:00|9025.2|9023.7|9022.1|9020.6|9025.2|9023.7|9022.1|9020.6|198
1609881600000|2021-01-05 21:20:00|9022.2|9020.7|9025.7|9024.2|9025.7|9024.2|9021.8|9020.7|180
1609881900000|2021-01-05 21:25:00|9025.6|9024.1|9022.9|9021.4|9025.6|9024.1|9021.3|9019.9|149
1609882200000|2021-01-05 21:30:00|9022.8|9021.3|9024.2|9022.7|9024.5|9023|9022.8|9021.3|180
1609882500000|2021-01-05 21:35:00|9024|9022.5|9025.4|9023.9|9025.6|9024.1|9023.8|9022.3|138
1609882800000|2021-01-05 21:40:00|9025.5|9024|9025|9023.5|9025.9|9024.4|9024.5|9023|171
1609883100000|2021-01-05 21:45:00|9024.9|9023.4|9024.6|9023.1|9027.2|9025.7|9024.2|9022.7|261
1609883400000|2021-01-05 21:50:00|9024.7|9023.2|9025.6|9024.1|9027.1|9025.6|9024.7|9023.2|372
1609883700000|2021-01-05 21:55:00|9025.9|9024.4|9027.8|9021.6|9028.5|9024.9|9025.3|9021.5|474
1609884000000|2021-01-05 22:00:00|9028.9|9021.7|9031.5|9019.5|9031.5|9021.7|9027.8|9015.8|45
1609884300000|2021-01-05 22:05:00|9034.5|9022.5|9030.9|9019|9035.7|9023.7|9029.6|9018.5|159
1609884600000|2021-01-05 22:10:00|9032.8|9020.8|9032.2|9020.4|9032.8|9020.8|9029.6|9018.7|187
1609884900000|2021-01-05 22:15:00|9030.2|9019.7|9031.2|9020.6|9032.9|9021.8|9029.9|9019.4|214
1609885200000|2021-01-05 22:20:00|9031.4|9020.1|9030.2|9021.4|9032.8|9022.8|9029.2|9020|219
1609885500000|2021-01-05 22:25:00|9030|9021|9031.1|9021.2|9031.6|9022.6|9028.9|9019.5|242
1609885800000|2021-01-05 22:30:00|9031|9021.3|9029.9|9021.7|9031.8|9023.9|9029.8|9021|167
1609886100000|2021-01-05 22:35:00|9029.7|9021.2|9030.7|9022.5|9031.8|9023.3|9029.1|9021.2|237
1609886400000|2021-01-05 22:40:00|9030.6|9022.7|9029.4|9021|9032.3|9024.4|9028.4|9020.6|222
1609886700000|2021-01-05 22:45:00|9029.3|9021.4|9029.4|9022.2|9031.3|9023.4|9028.3|9020.3|210
1609887000000|2021-01-05 22:50:00|9030.4|9021.6|9029.2|9021.5|9031.1|9022.4|9028.7|9019.9|271
1609887300000|2021-01-05 22:55:00|9029.1|9021.6|9030.3|9022.6|9032.9|9023|9028.8|9019.4|334
1609887600000|2021-01-05 23:00:00|9030.7|9022.7|9028.1|9026.6|9031.2|9026.9|9027.5|9022.3|878
1609887900000|2021-01-05 23:05:00|9028.4|9026.1|9029|9027.5|9029.6|9027.9|9027.5|9025.5|283
1609888200000|2021-01-05 23:10:00|9029.1|9027.6|9028.7|9027.2|9029.9|9028.4|9028.6|9027.1|247
1609888500000|2021-01-05 23:15:00|9028.8|9027.3|9028.1|9026.6|9028.9|9027.4|9027.2|9025.7|390
1609888800000|2021-01-05 23:20:00|9028.5|9027|9028.3|9026.8|9028.9|9027.4|9027.1|9025.6|422
1609889100000|2021-01-05 23:25:00|9028.4|9026.9|9028.3|9026.8|9028.7|9027.3|9027.5|9026|299
1609889400000|2021-01-05 23:30:00|9028.5|9027|9027.7|9026.2|9028.7|9027.2|9027.1|9025.6|323
1609889700000|2021-01-05 23:35:00|9027.6|9026.1|9026.3|9024.8|9027.7|9026.5|9025.6|9024.1|324
1609890000000|2021-01-05 23:40:00|9026.2|9024.7|9026.1|9024.6|9027|9025.7|9025.6|9024.4|275
1609890300000|2021-01-05 23:45:00|9026.2|9024.7|9025.9|9024.4|9026.6|9025.1|9025.2|9023.7|219
1609890600000|2021-01-05 23:50:00|9026|9024.5|9026.4|9024.9|9027.4|9025.9|9025.5|9024|296
1609890900000|2021-01-05 23:55:00|9026.5|9025|9025.8|9024.3|9026.5|9025.3|9024.8|9023.4|346
1609891200000|2021-01-06 00:00:00|9025.9|9024.4|9023.4|9022.5|9028|9026.5|9022.7|9021.2|651
1609891500000|2021-01-06 00:05:00|9023.6|9022.1|9020.8|9019.3|9024.9|9023.4|9020.3|9018.8|497
1609891800000|2021-01-06 00:10:00|9020.9|9019.4|9023.5|9022|9024.4|9023.2|9020.7|9019.2|407
1609892100000|2021-01-06 00:15:00|9023.6|9022.1|9023.3|9021.8|9023.9|9022.6|9022.3|9021|417
1609892400000|2021-01-06 00:20:00|9023.2|9021.7|9021.4|9019.9|9023.5|9022.1|9020.3|9018.8|443
1609892700000|2021-01-06 00:25:00|9021.3|9019.8|9021.2|9019.7|9022.5|9021|9020.7|9019.2|391
1609893000000|2021-01-06 00:30:00|9021.1|9019.6|9019.8|9018.3|9021.1|9019.6|9019.3|9017.8|369
1609893300000|2021-01-06 00:35:00|9019.9|9018.4|9018.8|9017.9|9019.9|9018.5|9018.7|9017.2|466
1609893600000|2021-01-06 00:40:00|9018.6|9017.7|9020.2|9018.7|9020.3|9019|9018.1|9016.7|515
1609893900000|2021-01-06 00:45:00|9020.3|9018.8|9021.7|9020.2|9022|9020.6|9019.9|9018.4|411
1609894200000|2021-01-06 00:50:00|9021.8|9020.3|9031.7|9030.2|9033.6|9032.1|9020.5|9019.2|1154
1609894500000|2021-01-06 00:55:00|9032.7|9031.2|9028.9|9027.4|9033.4|9031.9|9028.1|9026.6|961
1609894800000|2021-01-06 01:00:00|9028.8|9027.3|9027.4|9025.9|9031|9029.5|9026.9|9025.4|775
1609895100000|2021-01-06 01:05:00|9027.3|9025.8|9027.2|9025.7|9029.2|9027.7|9026.3|9024.9|605
1609895400000|2021-01-06 01:10:00|9027.4|9025.9|9026.6|9025.1|9031.3|9029.8|9026.6|9025.1|720
1609895700000|2021-01-06 01:15:00|9026.5|9025|9023.9|9022.4|9027.2|9025.7|9022.5|9021|1021
1609896000000|2021-01-06 01:20:00|9023.8|9022.3|9028.7|9027.2|9028.8|9027.3|9022.2|9020.7|983
1609896300000|2021-01-06 01:25:00|9028.6|9027.1|9027.6|9026.1|9029|9027.5|9025.6|9024.1|783
1609896600000|2021-01-06 01:30:00|9027.5|9026|9030.8|9029.3|9032|9030.5|9026.7|9025.2|732
1609896900000|2021-01-06 01:35:00|9030.6|9029.1|9031.6|9030.1|9032.3|9030.8|9027.1|9025.6|849
1609897200000|2021-01-06 01:40:00|9031.7|9030.2|9031.3|9029.8|9032.4|9030.9|9029.4|9027.9|787
1609897500000|2021-01-06 01:45:00|9031.5|9030|9029.7|9028.2|9031.7|9030.1|9027.8|9026.6|733
1609897800000|2021-01-06 01:50:00|9029.6|9028.1|9029.6|9028.1|9031.1|9029.6|9028.8|9027.3|711
1609898100000|2021-01-06 01:55:00|9029.8|9028.3|9032.7|9031.2|9032.7|9031.2|9028.6|9027.1|720
1609898400000|2021-01-06 02:00:00|9032.5|9031|9033.2|9031.7|9033.6|9032.1|9030.3|9029.2|606
1609898700000|2021-01-06 02:05:00|9033.3|9031.8|9032.4|9030.9|9033.5|9032|9031.6|9030.1|403
1609899000000|2021-01-06 02:10:00|9032.5|9031|9032.6|9031.1|9032.7|9031.2|9032|9030.5|365
1609899300000|2021-01-06 02:15:00|9032.5|9031|9031.2|9029.7|9032.9|9031.4|9029.8|9028.3|553
1609899600000|2021-01-06 02:20:00|9031.3|9029.8|9031.4|9029.9|9032.2|9030.7|9030.4|9028.9|549
1609899900000|2021-01-06 02:25:00|9031.3|9029.8|9031|9029.5|9032.2|9030.7|9029.8|9028.3|515
1609900200000|2021-01-06 02:30:00|9031.1|9029.6|9031.6|9030.1|9031.8|9030.3|9029.8|9028.3|462
1609900500000|2021-01-06 02:35:00|9031.7|9030.2|9031.3|9029.8|9032.4|9030.9|9031.1|9029.6|421
1609900800000|2021-01-06 02:40:00|9031.4|9029.9|9031.9|9030.4|9032.1|9030.6|9030.8|9029.3|381
1609901100000|2021-01-06 02:45:00|9032|9030.5|9032.9|9031.4|9033.6|9032.1|9031.3|9029.8|381
1609901400000|2021-01-06 02:50:00|9032.8|9031.3|9034.1|9032.6|9034.4|9032.9|9032.5|9031|439
1609901700000|2021-01-06 02:55:00|9034|9032.5|9032.5|9031|9034.4|9033|9031.6|9030.1|607
1609902000000|2021-01-06 03:00:00|9032.3|9030.8|9034.2|9032.7|9034.6|9033.2|9031.6|9030.1|700
1609902300000|2021-01-06 03:05:00|9034.1|9032.6|9033.2|9032.3|9034.5|9033.2|9032.8|9031.5|492
1609902600000|2021-01-06 03:10:00|9033.3|9032.4|9034.2|9032.7|9034.5|9033.2|9032.7|9031.6|564
1609902900000|2021-01-06 03:15:00|9034|9033.1|9033.9|9032.4|9035.6|9034.1|9033.1|9031.6|515
1609903200000|2021-01-06 03:20:00|9034|9032.5|9033.8|9032.3|9034.9|9033.4|9033.1|9031.7|490
1609903500000|2021-01-06 03:25:00|9033.9|9032.4|9032.5|9031|9034.1|9032.7|9032.3|9030.8|445
1609903800000|2021-01-06 03:30:00|9032.6|9031.1|9033.7|9032.2|9034.7|9033.2|9032.4|9030.9|527
1609904100000|2021-01-06 03:35:00|9033.5|9032|9032.4|9030.9|9034|9032.5|9032|9030.7|475
1609904400000|2021-01-06 03:40:00|9032.3|9030.8|9032.1|9030.6|9033.7|9032.2|9031.6|9030.2|445
1609904700000|2021-01-06 03:45:00|9031.9|9030.4|9033.4|9031.9|9033.9|9032.6|9031.6|9030.2|365
1609905000000|2021-01-06 03:50:00|9033.1|9032.2|9032.7|9031.2|9033.9|9032.4|9032.2|9030.7|350
1609905300000|2021-01-06 03:55:00|9032.5|9031|9033.8|9032.3|9034.1|9032.8|9031.6|9030.3|418
1609905600000|2021-01-06 04:00:00|9033.7|9032.2|9032.8|9031.3|9033.8|9032.4|9031.9|9031|435
1609905900000|2021-01-06 04:05:00|9032.9|9031.4|9031.6|9030.1|9033|9031.5|9031.5|9030|258
1609906200000|2021-01-06 04:10:00|9031.7|9030.2|9031.7|9030.2|9032.1|9030.9|9030.4|9028.9|307
1609906500000|2021-01-06 04:15:00|9031.8|9030.3|9032|9030.5|9032.9|9031.4|9031.2|9029.7|337
1609906800000|2021-01-06 04:20:00|9032.1|9030.6|9034.9|9033.4|9036.4|9034.9|9031.7|9030.2|820
1609907100000|2021-01-06 04:25:00|9035|9033.5|9032.7|9031.2|9035.2|9033.7|9032.3|9030.8|619
1609907400000|2021-01-06 04:30:00|9032.8|9031.3|9033.9|9032.4|9034|9032.5|9031.1|9029.6|574
1609907700000|2021-01-06 04:35:00|9033.8|9032.3|9033.4|9031.9|9035.1|9033.6|9032.5|9031|564
1609908000000|2021-01-06 04:40:00|9033.3|9031.8|9032.2|9030.7|9034.1|9032.6|9031.9|9030.4|626
1609908300000|2021-01-06 04:45:00|9032.3|9030.8|9033.7|9032.2|9034.8|9033.3|9031|9029.5|648
1609908600000|2021-01-06 04:50:00|9033.6|9032.1|9033.1|9031.6|9033.7|9032.2|9031.8|9030.3|493
1609908900000|2021-01-06 04:55:00|9033.2|9031.7|9032.7|9031.2|9033.8|9032.3|9031.5|9030|326
1609909200000|2021-01-06 05:00:00|9032.8|9031.3|9033.8|9032.3|9034.1|9032.8|9031.3|9030|528
1609909500000|2021-01-06 05:05:00|9033.7|9032.2|9034.9|9033.4|9035|9033.5|9033.4|9031.9|319
1609909800000|2021-01-06 05:10:00|9034.8|9033.3|9033.7|9032.2|9035.4|9034|9033.4|9032|469
1609910100000|2021-01-06 05:15:00|9033.8|9032.3|9036.1|9034.6|9036.6|9035.4|9033.1|9031.8|507
1609910400000|2021-01-06 05:20:00|9036|9034.5|9034.3|9032.8|9036.3|9035.1|9033.6|9032.1|442
1609910700000|2021-01-06 05:25:00|9034.2|9032.7|9036.1|9034.6|9036.3|9034.8|9033.3|9031.8|491
1609911000000|2021-01-06 05:30:00|9036|9034.5|9036|9034.5|9037.4|9036.1|9034.6|9033.1|511
1609911300000|2021-01-06 05:35:00|9035.9|9034.4|9036.4|9034.9|9037.5|9036.2|9035.9|9034.4|389
1609911600000|2021-01-06 05:40:00|9036.6|9035.1|9036|9034.5|9037.4|9035.9|9035.3|9034.2|379
1609911900000|2021-01-06 05:45:00|9036.1|9034.6|9036.2|9034.7|9036.7|9035.2|9035.2|9033.7|413
1609912200000|2021-01-06 05:50:00|9036.1|9034.6|9035|9033.5|9037.9|9036.4|9033.1|9031.6|452
1609912500000|2021-01-06 05:55:00|9034.9|9033.4|9031.9|9030.4|9035.3|9033.8|9031.2|9029.7|341
1609912800000|2021-01-06 06:00:00|9032|9030.5|9035.2|9034.3|9036.3|9034.9|9031.9|9030.4|516
1609913100000|2021-01-06 06:05:00|9035.7|9034.2|9035.5|9034|9037.9|9036.9|9034.4|9032.9|446
1609913400000|2021-01-06 06:10:00|9035.4|9033.9|9032.3|9030.8|9035.9|9034.4|9031.2|9029.7|390
1609913700000|2021-01-06 06:15:00|9032.2|9030.7|9030|9028.5|9032.4|9030.9|9028.8|9027.3|376
1609914000000|2021-01-06 06:20:00|9029.9|9028.4|9030.5|9029|9031.3|9029.8|9029.5|9028.2|367
1609914300000|2021-01-06 06:25:00|9030.4|9028.9|9031.9|9030.4|9032.3|9030.8|9029.3|9027.8|326
1609914600000|2021-01-06 06:30:00|9031.8|9030.3|9033.5|9032|9033.6|9032.1|9030.1|9028.6|440
1609914900000|2021-01-06 06:35:00|9033.4|9031.9|9034.3|9032.8|9034.5|9033|9031.4|9030.1|499
1609915200000|2021-01-06 06:40:00|9034.2|9032.7|9035.1|9033.6|9035.6|9034.4|9033|9031.6|542
1609915500000|2021-01-06 06:45:00|9034.9|9034|9038.7|9037.2|9040.5|9039|9034.7|9033.5|838
1609915800000|2021-01-06 06:50:00|9038.8|9037.3|9038.2|9036.7|9039.4|9038|9037.6|9036.1|511
1609916100000|2021-01-06 06:55:00|9038.3|9036.8|9037.2|9035.7|9038.8|9037.7|9036.3|9035.2|422
1609916400000|2021-01-06 07:00:00|9037.1|9035.6|9032.8|9031.3|9037.7|9036.2|9028.8|9027.3|894
1609916700000|2021-01-06 07:05:00|9032.9|9031.4|9031.2|9029.7|9033.9|9032.4|9028|9026.5|744
1609917000000|2021-01-06 07:10:00|9031.1|9029.6|9033.4|9031.9|9035|9033.6|9029.5|9028.3|783
1609917300000|2021-01-06 07:15:00|9033.3|9031.8|9032.8|9031.3|9037.7|9036.3|9031.2|9030.1|836
1609917600000|2021-01-06 07:20:00|9032.7|9031.2|9032.7|9031.2|9034.2|9032.8|9030.7|9029.6|676
1609917900000|2021-01-06 07:25:00|9032.8|9031.3|9030.9|9030|9034.5|9033.1|9030.5|9029.3|605
1609918200000|2021-01-06 07:30:00|9030.8|9029.9|9032.8|9031.9|9032.9|9032|9030|9029.1|552
1609918500000|2021-01-06 07:35:00|9032.9|9032|9032.7|9031.8|9034.3|9033.1|9030.4|9029.2|666
1609918800000|2021-01-06 07:40:00|9032.8|9031.9|9035.2|9033.7|9040.5|9039.2|9031.1|9029.7|883
1609919100000|2021-01-06 07:45:00|9035.3|9033.8|9038.8|9037.3|9039.6|9038.4|9033.2|9032.2|901
1609919400000|2021-01-06 07:50:00|9038.5|9037.6|9038.4|9036.9|9040.5|9039.3|9037.9|9036.4|711
1609919700000|2021-01-06 07:55:00|9038.3|9036.8|9035.1|9033.6|9038.9|9037.8|9034.1|9032.9|694
1609920000000|2021-01-06 08:00:00|9035.2|9033.7|9034.6|9033.1|9038.1|9037|9032.9|9031.7|984
1609920300000|2021-01-06 08:05:00|9034.7|9033.2|9036.2|9034.7|9036.6|9035.4|9031.3|9030|814
1609920600000|2021-01-06 08:10:00|9036.3|9034.8|9035.1|9033.6|9038.3|9036.8|9032.2|9031.1|895
1609920900000|2021-01-06 08:15:00|9034.8|9033.9|9040.4|9038.9|9041.6|9040.4|9034.7|9033.8|908
1609921200000|2021-01-06 08:20:00|9040.5|9039|9037.4|9035.9|9042.9|9041.4|9036.9|9035.6|962
1609921500000|2021-01-06 08:25:00|9037.6|9036.1|9037.4|9035.9|9039.5|9038.6|9035.8|9034.6|778
1609921800000|2021-01-06 08:30:00|9037.5|9036|9035.3|9033.8|9039.4|9038|9034.5|9033.4|683
1609922100000|2021-01-06 08:35:00|9035.2|9033.7|9039.7|9038.8|9040.6|9039.3|9033|9032|675
1609922400000|2021-01-06 08:40:00|9039.9|9038.4|9039.9|9038.4|9041|9039.8|9036.6|9035.5|644
1609922700000|2021-01-06 08:45:00|9040|9038.5|9045.6|9044.1|9047.4|9045.9|9037.5|9036.3|582
1609923000000|2021-01-06 08:50:00|9045.7|9044.2|9042.2|9040.7|9046.7|9045.6|9040.6|9039.2|664
1609923300000|2021-01-06 08:55:00|9042.1|9040.6|9046.7|9045.2|9049.2|9047.7|9038.1|9036.8|798
1609923600000|2021-01-06 09:00:00|9046.6|9045.1|9045.9|9044.4|9047.9|9046.8|9043|9041.8|851
1609923900000|2021-01-06 09:05:00|9045.7|9044.2|9042.6|9041.1|9046.1|9044.8|9041.2|9040|649
1609924200000|2021-01-06 09:10:00|9042.7|9041.2|9041.7|9040.2|9045|9043.6|9041.2|9040|666
1609924500000|2021-01-06 09:15:00|9041.6|9040.1|9044.4|9042.9|9045.1|9043.8|9040.2|9039|895
1609924800000|2021-01-06 09:20:00|9044.3|9042.8|9048|9047.1|9048.2|9047.1|9043.3|9041.9|603
1609925100000|2021-01-06 09:25:00|9047.9|9047|9044.8|9043.3|9048.3|9047.1|9043|9041.7|558
1609925400000|2021-01-06 09:30:00|9044.9|9043.4|9045|9043.5|9046.2|9044.9|9043|9041.8|684
1609925700000|2021-01-06 09:35:00|9045.1|9043.6|9044|9042.5|9046.3|9045.1|9042.8|9041.7|609
1609926000000|2021-01-06 09:40:00|9043.8|9042.9|9045.3|9043.8|9046.6|9045.2|9043.8|9042.9|601
1609926300000|2021-01-06 09:45:00|9045.2|9043.7|9044.3|9043.4|9045.4|9044.3|9040.8|9039.5|695
1609926600000|2021-01-06 09:50:00|9044.2|9043.3|9046|9044.5|9046.7|9045.5|9043.7|9042.6|707
1609926900000|2021-01-06 09:55:00|9046.1|9044.6|9043.2|9041.7|9046.6|9045.5|9041.9|9040.9|613
1609927200000|2021-01-06 10:00:00|9043.3|9041.8|9040.3|9038.8|9043.4|9042.3|9038.4|9037.3|757
1609927500000|2021-01-06 10:05:00|9040.2|9038.7|9037.2|9035.7|9040.3|9039.1|9036.5|9035.3|608
1609927800000|2021-01-06 10:10:00|9037|9035.5|9032.9|9032|9038.1|9037.1|9032.8|9031.7|827
1609928100000|2021-01-06 10:15:00|9033|9032.1|9038.4|9036.9|9038.5|9037.2|9031.4|9030|635
1609928400000|2021-01-06 10:20:00|9038.1|9037.2|9036|9034.5|9038.4|9037.3|9035|9033.6|669
1609928700000|2021-01-06 10:25:00|9035.9|9034.4|9039.6|9038.1|9040.2|9038.8|9033.9|9032.8|584
1609929000000|2021-01-06 10:30:00|9039.7|9038.2|9031.6|9030.7|9040.2|9038.7|9030.9|9030|746
1609929300000|2021-01-06 10:35:00|9032|9030.5|9032.1|9031.2|9032.8|9031.8|9030.2|9029|602
1609929600000|2021-01-06 10:40:00|9032.2|9031.3|9031.1|9029.6|9032.2|9031.3|9029.8|9028.5|636
1609929900000|2021-01-06 10:45:00|9030.7|9029.8|9028.5|9027.6|9031.2|9030|9025.3|9024.1|827
1609930200000|2021-01-06 10:50:00|9028.6|9027.7|9029.1|9028.2|9030.2|9029|9026.3|9025.2|701
1609930500000|2021-01-06 10:55:00|9029.2|9028.3|9035.9|9034.4|9038|9036.7|9029.2|9028|946
1609930800000|2021-01-06 11:00:00|9036|9034.5|9032.6|9031.7|9041|9039.7|9030.7|9029.6|829
1609931100000|2021-01-06 11:05:00|9032.7|9031.8|9032.5|9031.6|9033.4|9032.3|9029.3|9027.8|683
1609931400000|2021-01-06 11:10:00|9032.8|9031.3|9032|9030.5|9033.8|9032.8|9030.1|9029|516
1609931700000|2021-01-06 11:15:00|9031.9|9030.4|9034|9033.1|9035.2|9033.9|9031.2|9029.9|574
1609932000000|2021-01-06 11:20:00|9033.9|9033|9034.3|9032.8|9035.5|9034.3|9031.5|9030.4|575
1609932300000|2021-01-06 11:25:00|9034.2|9033.3|9038.4|9036.9|9038.6|9037.3|9033|9031.9|856
1609932600000|2021-01-06 11:30:00|9038.6|9037.1|9043.7|9042.8|9044|9042.9|9036.4|9035.2|745
1609932900000|2021-01-06 11:35:00|9043.2|9042.3|9038.5|9037|9043.6|9042.3|9037.3|9036|623
1609933200000|2021-01-06 11:40:00|9038.7|9037.2|9036.6|9035.1|9040|9038.9|9034.9|9033.9|623
1609933500000|2021-01-06 11:45:00|9036.3|9035.4|9039.4|9037.9|9040.7|9039.8|9036.2|9035.1|640
1609933800000|2021-01-06 11:50:00|9039.3|9037.8|9034.1|9032.6|9040|9038.8|9033.2|9031.8|773
1609934100000|2021-01-06 11:55:00|9034|9032.5|9040|9038.5|9040.2|9039|9032.7|9031.4|564
1609934400000|2021-01-06 12:00:00|9040.3|9038.8|9045.1|9043.6|9045.5|9044|9038.4|9037.3|793
1609934700000|2021-01-06 12:05:00|9045.2|9043.7|9048|9047.1|9048.3|9047.4|9043.5|9042.4|767
1609935000000|2021-01-06 12:10:00|9047.8|9046.9|9049.7|9048.2|9050.3|9048.9|9045.4|9044.1|686
1609935300000|2021-01-06 12:15:00|9049.3|9048.4|9046.8|9045.9|9050.5|9049.3|9046.8|9045.5|567
1609935600000|2021-01-06 12:20:00|9047.1|9046.2|9050.4|9048.9|9050.8|9049.6|9046.9|9045.8|610
1609935900000|2021-01-06 12:25:00|9049.6|9048.7|9044.6|9043.1|9049.6|9048.7|9043.1|9042|733
1609936200000|2021-01-06 12:30:00|9044.7|9043.2|9047.1|9045.6|9047.6|9046.1|9041.9|9040.6|723
1609936500000|2021-01-06 12:35:00|9047.2|9045.7|9058.3|9056.8|9060.4|9058.9|9047.2|9045.7|714
1609936800000|2021-01-06 12:40:00|9057.9|9056.4|9059.6|9058.1|9063.5|9062|9056.9|9055.7|917
1609937100000|2021-01-06 12:45:00|9059.5|9058|9060.6|9059.7|9065.9|9065|9059.5|9058|989
1609937400000|2021-01-06 12:50:00|9060.7|9059.8|9061|9060.1|9064.7|9063.4|9060.1|9059.1|890
1609937700000|2021-01-06 12:55:00|9061.1|9060.2|9063.7|9062.2|9065.4|9064.4|9060.6|9059.5|703
1609938000000|2021-01-06 13:00:00|9063.5|9062|9063.6|9062.7|9066.2|9065|9062.5|9061.4|835
1609938300000|2021-01-06 13:05:00|9063.7|9062.8|9058.7|9057.8|9064.2|9063.1|9057.7|9056.5|918
1609938600000|2021-01-06 13:10:00|9058.6|9057.7|9067.7|9058.6|9067.9|9063.8|9057.5|9056.2|847
1609938900000|2021-01-06 13:15:00|9068.4|9057.8|9059.4|9057.9|9068.4|9063.4|9057.2|9055.9|825
1609939200000|2021-01-06 13:20:00|9059.5|9058|9058.2|9057.3|9060.3|9059|9057.2|9056.1|776
1609939500000|2021-01-06 13:25:00|9058.3|9057.4|9061.4|9060.5|9063.4|9062.4|9058.3|9057.4|772
1609939800000|2021-01-06 13:30:00|9061.3|9060.4|9063.5|9062|9064.1|9063.2|9058.4|9057.4|671
1609940100000|2021-01-06 13:35:00|9063.4|9061.9|9061.4|9060.5|9063.5|9062.4|9059.3|9058.4|636
1609940400000|2021-01-06 13:40:00|9061.3|9060.4|9063.5|9062.6|9064.9|9064|9059.5|9058.6|641
1609940700000|2021-01-06 13:45:00|9063.4|9062.5|9066.1|9065.2|9067.2|9066.2|9062.4|9061.2|978
1609941000000|2021-01-06 13:50:00|9066|9065.1|9073.7|9072.2|9074.1|9073.1|9064.7|9063.4|865
1609941300000|2021-01-06 13:55:00|9073.6|9072.1|9082.4|9080.9|9082.4|9081.2|9072.2|9071|1137
1609941600000|2021-01-06 14:00:00|9082.7|9081.2|9084.9|9083.4|9085.1|9084|9078.2|9076.9|1242
1609941900000|2021-01-06 14:05:00|9084.8|9083.9|9079.3|9077.8|9085.7|9084.8|9075|9073.5|1501
1609942200000|2021-01-06 14:10:00|9079.4|9077.9|9073.6|9072.1|9079.5|9078|9072.9|9071.7|1202
1609942500000|2021-01-06 14:15:00|9073.5|9072|9071.8|9070.9|9075.3|9074.3|9070.6|9069.4|1120
1609942800000|2021-01-06 14:20:00|9071.7|9070.8|9076.9|9075.4|9077.1|9076|9069.2|9067.9|796
1609943100000|2021-01-06 14:25:00|9077|9075.5|9074.6|9073.7|9078.6|9077.3|9074.4|9073.1|583
1609943400000|2021-01-06 14:30:00|9074.9|9074|9072.1|9071.2|9075.7|9074.4|9070.6|9069.7|812
1609943700000|2021-01-06 14:35:00|9072.2|9071.3|9074.5|9073|9077.4|9076.3|9071|9069.6|697
1609944000000|2021-01-06 14:40:00|9074.3|9073.4|9071.6|9068.9|9076.8|9075.5|9071|9068|759
1609944300000|2021-01-06 14:45:00|9071|9069.5|9068.8|9067.3|9072.7|9071.3|9066.4|9065.5|740
1609944600000|2021-01-06 14:50:00|9068.5|9067.6|9067|9065.5|9071.2|9070.2|9066.3|9065.4|767
1609944900000|2021-01-06 14:55:00|9066.6|9065.7|9066.4|9063.8|9068.3|9067.3|9064.7|9063.5|767
1609945200000|2021-01-06 15:00:00|9066.2|9064.7|9065.7|9064.8|9067.1|9066|9063.9|9062.4|677
1609945500000|2021-01-06 15:05:00|9065.8|9064.9|9063.7|9062.8|9066.6|9065.6|9063.7|9062.8|589
1609945800000|2021-01-06 15:10:00|9063.9|9063|9063.8|9062.9|9066.1|9064.9|9062.5|9061.1|643
1609946100000|2021-01-06 15:15:00|9064.1|9062.6|9067.7|9066.2|9069.8|9068.8|9063.9|9062.6|682
1609946400000|2021-01-06 15:20:00|9067.8|9066.9|9065.1|9064.2|9068.8|9067.5|9064.4|9063.2|531
1609946700000|2021-01-06 15:25:00|9065|9064.1|9067.2|9066.3|9069.4|9068.5|9064.3|9063.2|833
1609947000000|2021-01-06 15:30:00|9067.1|9066.2|9065.3|9064.4|9067.1|9066.2|9063.1|9061.8|821
1609947300000|2021-01-06 15:35:00|9065.2|9064.3|9069.5|9068.6|9069.8|9068.9|9061.3|9060.4|962
1609947600000|2021-01-06 15:40:00|9069.4|9068.5|9070.6|9069.1|9073.5|9072.3|9067.5|9066.6|1106
1609947900000|2021-01-06 15:45:00|9070.4|9069.5|9065.6|9064.1|9071.6|9070.3|9065|9063.9|1035
1609948200000|2021-01-06 15:50:00|9065.7|9064.2|9055.3|9054.4|9067.4|9065.9|9055.3|9054.4|1308
1609948500000|2021-01-06 15:55:00|9055.2|9054.3|9064.1|9063.2|9065.7|9064.4|9055.2|9054.3|1164
1609948800000|2021-01-06 16:00:00|9064.6|9063.1|9062.1|9061.2|9065.7|9064.7|9060|9058.9|1127
1609949100000|2021-01-06 16:05:00|9062.2|9061.3|9053.4|9051.9|9067.6|9066.6|9053.1|9051.6|1184
1609949400000|2021-01-06 16:10:00|9053.5|9052|9050|9048.5|9054.8|9053.7|9048|9047.1|1026
1609949700000|2021-01-06 16:15:00|9049.5|9048.6|9049.4|9048.5|9053.6|9052.4|9046|9044.7|977
1609950000000|2021-01-06 16:20:00|9049.5|9048.6|9046.2|9045.3|9050.5|9049.6|9042.7|9041.7|806
1609950300000|2021-01-06 16:25:00|9046.1|9045.2|9042.9|9042|9047|9046.1|9041.9|9040.9|734
1609950600000|2021-01-06 16:30:00|9042.5|9041.6|9041|9040.1|9044.5|9043.6|9039.4|9038.5|768
1609950900000|2021-01-06 16:35:00|9040.9|9040|9043.6|9042.7|9045.4|9044.4|9040.9|9039.8|646
1609951200000|2021-01-06 16:40:00|9043.5|9042.6|9042.8|9041.9|9045.7|9044.6|9042.5|9041.6|441
1609951500000|2021-01-06 16:45:00|9042.4|9041.5|9042|9041.1|9043.9|9042.7|9040.8|9039.6|567
1609951800000|2021-01-06 16:50:00|9041.9|9041|9043.4|9042.5|9045.1|9044.2|9041|9040.1|599
1609952100000|2021-01-06 16:55:00|9043.3|9042.4|9043.2|9042.3|9044|9043.1|9041.1|9040.2|527
1609952400000|2021-01-06 17:00:00|9043.1|9042.2|9041.8|9040.3|9043.8|9042.9|9038.4|9037.3|780
1609952700000|2021-01-06 17:05:00|9041.7|9040.2|9042.9|9042|9044.3|9043.1|9041.2|9040.2|717
1609953000000|2021-01-06 17:10:00|9043|9042.1|9045.4|9044.5|9045.6|9044.7|9042.6|9041.3|485
1609953300000|2021-01-06 17:15:00|9045.3|9044.4|9042.9|9042|9046.7|9045.8|9040.9|9040|578
1609953600000|2021-01-06 17:20:00|9043|9042.1|9042.9|9042|9044.4|9043.5|9040.4|9039.5|577
1609953900000|2021-01-06 17:25:00|9042.8|9041.9|9043.6|9042.7|9044.9|9043.9|9042.3|9041.4|574
1609954200000|2021-01-06 17:30:00|9043.7|9042.8|9043.7|9042.8|9045.4|9044.5|9042.4|9041.5|516
1609954500000|2021-01-06 17:35:00|9043.6|9042.7|9042.2|9041.3|9043.6|9042.7|9040.4|9039.5|457
1609954800000|2021-01-06 17:40:00|9042.3|9041.4|9043.8|9042.9|9044.5|9043.6|9041.9|9041|357
1609955100000|2021-01-06 17:45:00|9043.7|9042.8|9045.8|9044.9|9046|9045.1|9043|9042.1|375
1609955400000|2021-01-06 17:50:00|9045.7|9044.8|9042.6|9041.7|9046.1|9045|9041.3|9040.3|539
1609955700000|2021-01-06 17:55:00|9042.5|9041.6|9040.5|9039.6|9042.6|9041.7|9039.3|9038.4|408
1609956000000|2021-01-06 18:00:00|9040.4|9039.5|9038.1|9037.2|9041|9040.1|9037.7|9036.8|415
1609956300000|2021-01-06 18:05:00|9038|9037.1|9036.4|9035.5|9040.9|9040|9036|9035.1|449
1609956600000|2021-01-06 18:10:00|9036.6|9035.7|9037|9036.1|9038.4|9037.5|9034.9|9034|416
1609956900000|2021-01-06 18:15:00|9037.1|9036.2|9042.2|9040.7|9042.6|9041.4|9036.2|9035.3|594
1609957200000|2021-01-06 18:20:00|9042.3|9040.8|9039.3|9037.8|9043.4|9042.5|9038.1|9036.9|505
1609957500000|2021-01-06 18:25:00|9039.4|9037.9|9039.9|9039|9041.6|9040.1|9038.4|9037.2|502
1609957800000|2021-01-06 18:30:00|9040|9039.1|9038.5|9037.6|9041.3|9040|9037.9|9036.8|550
1609958100000|2021-01-06 18:35:00|9038.4|9037.5|9040.7|9039.2|9043.2|9041.9|9038.4|9037.2|685
1609958400000|2021-01-06 18:40:00|9040.8|9039.3|9040.8|9039.9|9041.7|9040.8|9038.7|9037.5|527
1609958700000|2021-01-06 18:45:00|9040.7|9039.8|9043.3|9042.4|9043.8|9042.8|9039.8|9038.5|532
1609959000000|2021-01-06 18:50:00|9043.4|9042.5|9046|9045.1|9046.2|9045.3|9042.4|9041.5|399
1609959300000|2021-01-06 18:55:00|9046.2|9045.3|9045.3|9037.6|9046.8|9045.9|9043|9037.6|599
1609959600000|2021-01-06 19:00:00|9044.8|9037.3|9042.2|9041.3|9049.5|9044.9|9042.1|9037.3|769
1609959900000|2021-01-06 19:05:00|9042.3|9041.4|9041.9|9041|9043|9042.1|9040.7|9039.5|416
1609960200000|2021-01-06 19:10:00|9042|9041.1|9041.3|9040.4|9042.5|9041.4|9040|9039.1|385
1609960500000|2021-01-06 19:15:00|9041.4|9040.5|9042.8|9041.9|9044.5|9043.3|9040.1|9039.2|687
1609960800000|2021-01-06 19:20:00|9042.9|9042|9045.7|9044.8|9046.7|9045.4|9042.3|9041.4|646
1609961100000|2021-01-06 19:25:00|9045.6|9044.7|9046.4|9044.9|9046.7|9045.7|9043.7|9042.5|848
1609961400000|2021-01-06 19:30:00|9046.3|9044.8|9046|9045.1|9046.5|9045.4|9044|9042.7|709
1609961700000|2021-01-06 19:35:00|9046.4|9044.9|9049.8|9048.3|9050.8|9049.7|9045.9|9044.7|754
1609962000000|2021-01-06 19:40:00|9049.5|9048.6|9049|9048.1|9049.8|9048.7|9046.8|9045.8|687
1609962300000|2021-01-06 19:45:00|9049.2|9048.3|9047.2|9046.3|9049.9|9049|9046.3|9045.4|686
1609962600000|2021-01-06 19:50:00|9047.3|9046.4|9047.7|9046.8|9049.5|9048.2|9044.7|9043.5|899
1609962900000|2021-01-06 19:55:00|9047.9|9046.4|9050.7|9049.8|9051.6|9050.3|9047.2|9046.3|829
1609963200000|2021-01-06 20:00:00|9050.6|9049.7|9052.1|9050.6|9052.7|9051.5|9050.2|9049.2|687
1609963500000|2021-01-06 20:05:00|9051.9|9050.4|9056|9054.5|9057.8|9056.8|9051.2|9049.9|720
1609963800000|2021-01-06 20:10:00|9055.9|9054.4|9052.5|9051.6|9057.3|9056.1|9052.5|9051.4|857
1609964100000|2021-01-06 20:15:00|9052.6|9051.7|9053.5|9052|9058.7|9057.3|9052.1|9051|779
1609964400000|2021-01-06 20:20:00|9053.4|9051.9|9056.4|9054.9|9056.5|9055.4|9050.2|9048.9|677
1609964700000|2021-01-06 20:25:00|9056.5|9055|9056|9054.5|9057.9|9056.6|9053.9|9052.7|802
1609965000000|2021-01-06 20:30:00|9055.9|9054.4|9055.1|9053.6|9057.6|9056.5|9054.3|9053.1|731
1609965300000|2021-01-06 20:35:00|9055|9053.5|9055|9053.5|9056.8|9055.5|9053.9|9052.6|830
1609965600000|2021-01-06 20:40:00|9054.9|9053.4|9056.1|9055.2|9057.1|9055.8|9054.7|9053.2|660
1609965900000|2021-01-06 20:45:00|9056.2|9055.3|9054.3|9052.8|9057.8|9056.7|9054|9052.5|712
1609966200000|2021-01-06 20:50:00|9054.5|9053|9054.4|9052.9|9057.2|9055.7|9053.1|9051.6|837
1609966500000|2021-01-06 20:55:00|9054.8|9053.3|9056|9055.1|9057.3|9056.1|9054|9052.5|818
1609966800000|2021-01-06 21:00:00|9056.6|9055|9054.6|9053.1|9056.6|9055|9052.6|9051.3|719
1609967100000|2021-01-06 21:05:00|9054.5|9053|9053.6|9052.1|9055.4|9054.2|9052.9|9051.5|334
1609967400000|2021-01-06 21:10:00|9053.9|9052.4|9056.2|9054.7|9056.7|9055.4|9053.5|9052.4|395
1609967700000|2021-01-06 21:15:00|9056.1|9054.6|9056.1|9054.6|9056.4|9054.9|9054.5|9053|223
1609968000000|2021-01-06 21:20:00|9055.9|9054.4|9057.3|9055.8|9057.6|9056.2|9055.9|9054.4|240
1609968300000|2021-01-06 21:25:00|9057.4|9055.9|9057.7|9056.2|9058.4|9057.1|9055.3|9053.8|373
1609968600000|2021-01-06 21:30:00|9057.6|9056.1|9057|9055.5|9058|9056.7|9055.8|9054.3|494
1609968900000|2021-01-06 21:35:00|9056.8|9055.3|9053.6|9052.1|9057.4|9056|9053.6|9052.1|397
1609969200000|2021-01-06 21:40:00|9053.8|9052.3|9056.8|9055.3|9057.4|9055.9|9053.6|9052.1|251
1609969500000|2021-01-06 21:45:00|9057|9055.5|9058.7|9057.2|9059.4|9057.9|9056.4|9055.2|313
1609969800000|2021-01-06 21:50:00|9058.6|9057.1|9060.2|9057.9|9060.7|9058.4|9057.6|9054.9|574
1609970100000|2021-01-06 21:55:00|9060.3|9057.8|9062.1|9053.4|9062.3|9057.9|9056.2|9053.4|486
1609970400000|2021-01-06 22:00:00|9062.5|9053.7|9062.6|9056|9063.3|9056|9062|9052.5|70
1609970700000|2021-01-06 22:05:00|9062.4|9056.8|9061.8|9057.4|9063.8|9058.6|9061.3|9054.9|196
1609971000000|2021-01-06 22:10:00|9062.2|9057|9061.7|9057|9064.9|9059.5|9060.9|9056.3|241
1609971300000|2021-01-06 22:15:00|9061.6|9057.2|9062.8|9057.3|9065.8|9058.8|9060.7|9055.8|181
1609971600000|2021-01-06 22:20:00|9063.9|9056.3|9062.9|9056.6|9064.5|9057.9|9061.4|9055.7|199
1609971900000|2021-01-06 22:25:00|9062.6|9056.9|9058.1|9046.1|9063.2|9058.2|9058.1|9046.1|222
1609972200000|2021-01-06 22:30:00|9058|9046|9063.6|9051.6|9064.5|9053.3|9057.8|9045.8|302
1609972500000|2021-01-06 22:35:00|9063.7|9051.7|9064.2|9052.2|9065|9053|9060.7|9048.7|533
1609972800000|2021-01-06 22:40:00|9064|9052|9063.7|9054.7|9070.3|9058.3|9062.1|9051.8|359
1609973100000|2021-01-06 22:45:00|9063.5|9054.6|9063.6|9051.6|9064.7|9055.9|9059|9047|472
1609973400000|2021-01-06 22:50:00|9063.7|9051.7|9063.6|9051.6|9065.7|9054.7|9061|9050.4|629
1609973700000|2021-01-06 22:55:00|9063.3|9052.3|9062.8|9052.3|9064.6|9053.6|9058.9|9049.9|553
1609974000000|2021-01-06 23:00:00|9062.4|9052.5|9061.1|9057.9|9065|9059.7|9060|9052.1|1452
1609974300000|2021-01-06 23:05:00|9061.2|9058.3|9060.5|9057.4|9061.9|9058.5|9058.3|9055.1|942
1609974600000|2021-01-06 23:10:00|9060.6|9057.5|9061.6|9059.1|9062.5|9059.5|9059.8|9056.5|701
1609974900000|2021-01-06 23:15:00|9061.5|9059|9062.8|9060.5|9063.4|9061.5|9059.9|9058.1|745
1609975200000|2021-01-06 23:20:00|9062.6|9060.4|9061|9059.5|9063.2|9061.3|9060.4|9058.9|365
1609975500000|2021-01-06 23:25:00|9061.1|9059.6|9060.9|9059.4|9061.2|9059.7|9060.6|9059.1|251
1609975800000|2021-01-06 23:30:00|9060.8|9059.3|9057.8|9056.3|9061.1|9059.4|9057|9055.5|447
1609976100000|2021-01-06 23:35:00|9057.7|9056.2|9057.5|9055.1|9058.2|9056.4|9056.6|9054.3|634
1609976400000|2021-01-06 23:40:00|9057.6|9054.9|9057.9|9056.4|9058.6|9056.7|9056.7|9054.1|896
1609976700000|2021-01-06 23:45:00|9057.8|9056.3|9057.5|9056|9058.8|9056.7|9056.7|9054.5|429
1609977000000|2021-01-06 23:50:00|9057.4|9055.9|9056.7|9055.2|9057.6|9056.1|9055.8|9054.3|253
1609977300000|2021-01-06 23:55:00|9056.6|9055.1|9057.3|9055.8|9057.6|9056.4|9055.7|9054.5|171
1609977600000|2021-01-07 00:00:00|9057.2|9055.7|9051.6|9050.1|9058.4|9056.9|9051.4|9049.9|657
1609977900000|2021-01-07 00:05:00|9051.7|9050.2|9051.7|9050.2|9052.7|9051.2|9050.5|9049|558
1609978200000|2021-01-07 00:10:00|9051.8|9050.3|9054.5|9053|9055.4|9053.9|9051.3|9049.8|609
1609978500000|2021-01-07 00:15:00|9054.6|9053.1|9055.8|9054.3|9056.9|9055.8|9054.3|9052.8|540
1609978800000|2021-01-07 00:20:00|9055.7|9054.2|9056.7|9055.2|9057.1|9055.6|9054.2|9052.7|524
1609979100000|2021-01-07 00:25:00|9056.5|9055.6|9055.4|9053.9|9057.9|9056.4|9055.4|9053.9|387
1609979400000|2021-01-07 00:30:00|9055.5|9054|9053.9|9052.4|9056.3|9054.8|9053.4|9052.2|383
1609979700000|2021-01-07 00:35:00|9053.8|9052.3|9056.3|9054.8|9057.3|9055.8|9053.5|9052|394
1609980000000|2021-01-07 00:40:00|9056.2|9054.7|9056.4|9055.5|9057.3|9056|9055.3|9053.8|527
1609980300000|2021-01-07 00:45:00|9056.3|9055.4|9055.2|9053.7|9056.6|9055.4|9054.4|9052.9|460
1609980600000|2021-01-07 00:50:00|9055.1|9053.6|9054.3|9052.8|9056.6|9055.1|9054.3|9052.8|494
1609980900000|2021-01-07 00:55:00|9054.5|9053|9053.4|9051.9|9055.9|9054.4|9053|9051.5|458
1609981200000|2021-01-07 01:00:00|9053.5|9052|9053.5|9052.6|9054.2|9052.9|9051.9|9050.4|562
1609981500000|2021-01-07 01:05:00|9053.4|9052.5|9054.3|9052.8|9054.7|9053.2|9053.2|9051.9|403
1609981800000|2021-01-07 01:10:00|9054.1|9052.6|9054.2|9052.7|9055|9053.8|9053.1|9051.8|371
1609982100000|2021-01-07 01:15:00|9054.5|9053|9054.3|9052.8|9055.3|9053.8|9053.6|9052.2|379
1609982400000|2021-01-07 01:20:00|9054.2|9052.7|9055.6|9054.1|9055.9|9054.4|9053.9|9052.6|383
1609982700000|2021-01-07 01:25:00|9055.7|9054.2|9054.8|9053.3|9055.8|9054.3|9053.9|9052.4|306
1609983000000|2021-01-07 01:30:00|9054.9|9053.4|9053.8|9052.3|9055.1|9053.7|9052.4|9051|387
1609983300000|2021-01-07 01:35:00|9054|9052.5|9055.5|9054|9055.9|9054.7|9053.5|9052.1|560
1609983600000|2021-01-07 01:40:00|9055.2|9054.3|9053|9051.5|9055.7|9054.3|9052.2|9050.8|351
1609983900000|2021-01-07 01:45:00|9053.1|9051.6|9053.2|9051.7|9053.6|9052.1|9051.7|9050.4|373
1609984200000|2021-01-07 01:50:00|9053.5|9052|9053.1|9051.6|9053.7|9052.5|9052.1|9051|295
1609984500000|2021-01-07 01:55:00|9053.2|9051.7|9053.9|9052.4|9055|9053.6|9052.8|9051.4|420
1609984800000|2021-01-07 02:00:00|9054|9052.5|9058.1|9056.6|9058.2|9056.7|9053.8|9052.5|510
1609985100000|2021-01-07 02:05:00|9058|9056.5|9057.7|9056.2|9058.6|9057.1|9057|9055.6|421
1609985400000|2021-01-07 02:10:00|9057.6|9056.1|9060.7|9059.2|9061|9059.5|9055.8|9054.5|567
1609985700000|2021-01-07 02:15:00|9060.6|9059.1|9068.7|9067.2|9071.4|9069.9|9060.6|9059.1|469
1609986000000|2021-01-07 02:20:00|9068.8|9067.3|9074.9|9073.4|9075.2|9073.7|9067.2|9065.7|707
1609986300000|2021-01-07 02:25:00|9074.7|9073.2|9073.8|9072.3|9077.8|9076.3|9073|9071.6|467
1609986600000|2021-01-07 02:30:00|9073.7|9072.2|9073.1|9071.6|9075.1|9073.6|9072.5|9071.1|392
1609986900000|2021-01-07 02:35:00|9073|9071.5|9072.7|9071.2|9074.7|9073.5|9072.6|9071.1|408
1609987200000|2021-01-07 02:40:00|9072.8|9071.3|9073.1|9071.6|9073.6|9072.1|9072.2|9070.7|276
1609987500000|2021-01-07 02:45:00|9073|9071.5|9070.9|9069.4|9073.4|9072.1|9070.6|9069.1|346
1609987800000|2021-01-07 02:50:00|9071|9069.5|9070|9068.5|9072|9070.5|9070|9068.5|247
1609988100000|2021-01-07 02:55:00|9070.1|9068.6|9070.5|9069|9071.2|9070.1|9068.7|9067.5|481
1609988400000|2021-01-07 03:00:00|9070.4|9068.9|9072.4|9070.9|9072.7|9071.4|9069.8|9068.6|407
1609988700000|2021-01-07 03:05:00|9072.5|9071|9071.1|9069.6|9072.5|9071|9069.5|9068|298
1609989000000|2021-01-07 03:10:00|9071.2|9069.7|9068.9|9067.4|9071.2|9069.7|9068.7|9067.2|233
1609989300000|2021-01-07 03:15:00|9068.6|9067.7|9071.5|9070|9072|9070.5|9067.8|9066.6|344
1609989600000|2021-01-07 03:20:00|9071.4|9069.9|9071.8|9070.3|9072.3|9070.8|9071|9069.5|258
1609989900000|2021-01-07 03:25:00|9071.5|9070.6|9069.5|9068|9072.4|9070.9|9068.8|9067.3|385
1609990200000|2021-01-07 03:30:00|9069.4|9067.9|9069|9067.5|9070.4|9068.8|9068.1|9066.9|386
1609990500000|2021-01-07 03:35:00|9068.9|9067.4|9067.2|9066.3|9069.4|9067.9|9067|9065.9|299
1609990800000|2021-01-07 03:40:00|9067.3|9066.4|9068.8|9067.3|9069.1|9067.9|9066.8|9065.5|292
1609991100000|2021-01-07 03:45:00|9068.7|9067.2|9065.9|9065|9069.2|9068.1|9065.9|9064.8|226
1609991400000|2021-01-07 03:50:00|9066|9065.1|9065|9063.5|9066.7|9065.4|9064.2|9062.8|384
1609991700000|2021-01-07 03:55:00|9064.9|9063.4|9064.1|9062.6|9067.2|9065.3|9063.9|9062.2|507
1609992000000|2021-01-07 04:00:00|9064.2|9062.7|9063.6|9062.7|9065.8|9064.3|9061.9|9058.3|461
1609992300000|2021-01-07 04:05:00|9064|9062.5|9064|9062.5|9065.8|9064.3|9063.9|9062.5|422
1609992600000|2021-01-07 04:10:00|9064.1|9062.6|9063.5|9062|9064.9|9063.4|9062.1|9060.8|359
1609992900000|2021-01-07 04:15:00|9063.4|9061.9|9062.1|9060.6|9063.9|9062.5|9061.8|9060.3|293
1609993200000|2021-01-07 04:20:00|9062.3|9061.2|9061.4|9060.5|9062.8|9061.5|9060.8|9059.5|237
1609993500000|2021-01-07 04:25:00|9061.6|9060.1|9061.5|9060|9062.3|9060.8|9060.6|9059.1|364
1609993800000|2021-01-07 04:30:00|9061.6|9060.1|9063.2|9061.7|9063.2|9061.7|9060.2|9058.7|270
1609994100000|2021-01-07 04:35:00|9062.8|9061.3|9063.2|9061.7|9063.3|9062|9060.5|9059.2|231
1609994400000|2021-01-07 04:40:00|9063.1|9061.6|9062|9060.5|9063.6|9062.1|9062|9060.5|251
1609994700000|2021-01-07 04:45:00|9062.1|9060.6|9063.4|9061.9|9063.7|9062.2|9061.7|9060.2|206
1609995000000|2021-01-07 04:50:00|9063.3|9061.8|9063.3|9061.8|9064.2|9062.7|9062.7|9061.2|308
1609995300000|2021-01-07 04:55:00|9063.4|9061.9|9064.4|9062.9|9065|9063.5|9063|9061.5|237
1609995600000|2021-01-07 05:00:00|9064.5|9063|9064|9062.5|9066.3|9064.8|9063.9|9062.1|394
1609995900000|2021-01-07 05:05:00|9063.9|9062.4|9064.6|9063.1|9065.1|9063.8|9063.2|9062|378
1609996200000|2021-01-07 05:10:00|9064.7|9063.2|9065.1|9063.6|9065.8|9064.3|9064.2|9062.9|299
1609996500000|2021-01-07 05:15:00|9065.2|9063.7|9064|9062.5|9065.4|9064.2|9063.5|9062|388
1609996800000|2021-01-07 05:20:00|9063.9|9062.4|9063.4|9061.9|9063.9|9062.4|9062.2|9060.7|320
1609997100000|2021-01-07 05:25:00|9063.5|9062|9063|9061.5|9064.1|9062.6|9061.6|9060.3|386
1609997400000|2021-01-07 05:30:00|9062.9|9061.4|9062.4|9060.9|9063.6|9062.3|9061.7|9060.2|401
1609997700000|2021-01-07 05:35:00|9062.5|9061|9063.1|9061.6|9063.4|9061.9|9061.1|9059.6|282
1609998000000|2021-01-07 05:40:00|9063|9061.5|9063.1|9061.6|9064.1|9062.9|9062|9060.8|348
1609998300000|2021-01-07 05:45:00|9063|9061.5|9063.4|9061.9|9063.5|9062.2|9061.9|9060.4|301
1609998600000|2021-01-07 05:50:00|9063.3|9061.8|9064.3|9062.8|9064.5|9063|9062.6|9061.1|450
1609998900000|2021-01-07 05:55:00|9064.4|9062.9|9065.1|9062.4|9066.6|9063.6|9060.2|9058.7|580
1609999200000|2021-01-07 06:00:00|9064.2|9062.7|9063.7|9062.2|9066.8|9065.1|9060.9|9059.2|567
1609999500000|2021-01-07 06:05:00|9063.8|9062.3|9064.7|9063.2|9065|9063.5|9062.9|9061.4|440
1609999800000|2021-01-07 06:10:00|9064.6|9063.1|9063.3|9061.8|9067.2|9065.7|9062.2|9060.2|630
1610000100000|2021-01-07 06:15:00|9063.4|9061.9|9066.1|9064.6|9066.6|9065.1|9063.2|9061.7|524
1610000400000|2021-01-07 06:20:00|9066|9064.5|9064|9062.5|9066.2|9064.7|9063.2|9061.7|461
1610000700000|2021-01-07 06:25:00|9063.9|9062.4|9062.8|9061.3|9065.4|9063.9|9062.4|9061|526
1610001000000|2021-01-07 06:30:00|9062.9|9061.4|9063.2|9061.7|9064.7|9063.4|9061.9|9060.4|339
1610001300000|2021-01-07 06:35:00|9063.3|9061.8|9066.4|9064.9|9066.8|9065.3|9063.3|9061.8|330
1610001600000|2021-01-07 06:40:00|9066.3|9064.8|9067.1|9065.6|9067.5|9066.2|9065.4|9063.9|458
1610001900000|2021-01-07 06:45:00|9067|9065.5|9067.9|9066.4|9068.9|9067.7|9066.6|9065.3|312
1610002200000|2021-01-07 06:50:00|9067.8|9066.3|9067.2|9065.7|9067.9|9066.4|9065.3|9063.8|295
1610002500000|2021-01-07 06:55:00|9067.3|9065.8|9067|9064.3|9067.6|9066.2|9066.3|9064.3|245
1610002800000|2021-01-07 07:00:00|9066.7|9064.1|9063.9|9062.4|9067.1|9065.7|9063.1|9061.7|656
1610003100000|2021-01-07 07:05:00|9064|9062.5|9071|9069.5|9071.2|9069.7|9063.4|9062|607
1610003400000|2021-01-07 07:10:00|9070.6|9069.1|9071.6|9070.7|9071.9|9071|9068.7|9067.2|572
1610003700000|2021-01-07 07:15:00|9071.5|9070.6|9068.3|9066.8|9074.4|9073|9068|9066.5|616
1610004000000|2021-01-07 07:20:00|9068|9067.1|9069.3|9067.8|9069.4|9068.1|9067.3|9066|541
1610004300000|2021-01-07 07:25:00|9069.2|9067.7|9069.3|9067.8|9071.9|9070.4|9068.9|9067.4|573
1610004600000|2021-01-07 07:30:00|9069.4|9067.9|9068.7|9067.8|9070.2|9069.2|9067.8|9066.5|625
1610004900000|2021-01-07 07:35:00|9068.9|9067.4|9070.9|9070|9071.4|9070.1|9068.7|9067.4|639
1610005200000|2021-01-07 07:40:00|9070.8|9069.9|9074.3|9072.8|9076.1|9075|9067.9|9066.9|664
1610005500000|2021-01-07 07:45:00|9074.5|9073.6|9072|9071.1|9075.7|9074.6|9071.7|9070.5|584
1610005800000|2021-01-07 07:50:00|9072.1|9071.2|9070.9|9070|9073.4|9072.2|9070.1|9068.9|469
1610006100000|2021-01-07 07:55:00|9070.8|9069.9|9065.6|9064.7|9072.4|9071.3|9065.2|9063.8|716
1610006400000|2021-01-07 08:00:00|9065.9|9064.4|9061.8|9060.9|9065.9|9064.4|9061.3|9060.3|892
1610006700000|2021-01-07 08:05:00|9061.9|9060.4|9059.8|9058.3|9062.8|9061.9|9055.6|9054.4|1118
1610007000000|2021-01-07 08:10:00|9059.9|9058.4|9053.6|9052.1|9060.8|9059.6|9052.5|9051.5|935
1610007300000|2021-01-07 08:15:00|9053.3|9052.4|9052.3|9051.4|9053.9|9052.8|9050.3|9049.2|904
1610007600000|2021-01-07 08:20:00|9052.5|9051|9051.8|9050.3|9055.9|9054.6|9050.1|9049.2|827
1610007900000|2021-01-07 08:25:00|9051.5|9050.6|9048.1|9047.2|9052.6|9051.5|9045.8|9044.6|953
1610008200000|2021-01-07 08:30:00|9048|9047.1|9046.1|9045.2|9050.4|9049.2|9045.9|9044.7|990
1610008500000|2021-01-07 08:35:00|9046.2|9044.7|9046.3|9045.4|9048.9|9047.7|9043.9|9042.7|744
1610008800000|2021-01-07 08:40:00|9046.6|9045.1|9040.7|9039.2|9048.6|9047.6|9038.1|9037.2|818
1610009100000|2021-01-07 08:45:00|9040.5|9039.6|9040|9038.5|9042.4|9041.4|9038.4|9037.2|717
1610009400000|2021-01-07 08:50:00|9039.9|9038.4|9032|9030.5|9040|9039|9030.6|9029.3|913
1610009700000|2021-01-07 08:55:00|9031.7|9030.8|9035.5|9034|9036.6|9035.7|9031.2|9030.1|1059
1610010000000|2021-01-07 09:00:00|9035.4|9033.9|9035.2|9033.7|9036.4|9035.2|9032.4|9031.3|1039
1610010300000|2021-01-07 09:05:00|9035.3|9033.8|9034.3|9033.4|9036.5|9035.6|9032.1|9030.9|856
1610010600000|2021-01-07 09:10:00|9034.4|9033.5|9031.1|9030.2|9035.2|9034.1|9030.8|9029.8|848
1610010900000|2021-01-07 09:15:00|9031|9030.1|9027.6|9026.7|9032.8|9031.9|9025.9|9025|816
1610011200000|2021-01-07 09:20:00|9027.7|9026.8|9026.1|9025.2|9028.8|9027.9|9024.7|9023.7|698
1610011500000|2021-01-07 09:25:00|9026.2|9025.3|9026.7|9025.8|9028.3|9027.4|9025.4|9024.3|622
1610011800000|2021-01-07 09:30:00|9026.8|9025.9|9026.5|9025.6|9029|9027.9|9025.3|9024.2|775
1610012100000|2021-01-07 09:35:00|9026.6|9025.7|9026.1|9025.2|9029.7|9028.8|9025.2|9024.2|703
1610012400000|2021-01-07 09:40:00|9026|9025.1|9025.2|9024.3|9026.5|9025.2|9022.9|9021.9|627
1610012700000|2021-01-07 09:45:00|9025.3|9024.4|9025.2|9024.3|9025.9|9025|9022.6|9021.7|909
1610013000000|2021-01-07 09:50:00|9025|9024.1|9021.7|9020.2|9027.9|9026.8|9021|9019.8|993
1610013300000|2021-01-07 09:55:00|9021.8|9020.3|9025.7|9024.2|9026.2|9025|9021.5|9020.2|760
1610013600000|2021-01-07 10:00:00|9025.8|9024.3|9022.3|9021.4|9026.5|9025.2|9021.9|9021|882
1610013900000|2021-01-07 10:05:00|9022.4|9021.5|9019.9|9019|9023.1|9022|9019.5|9018.6|826
1610014200000|2021-01-07 10:10:00|9019.8|9018.9|9019.1|9017.6|9020.2|9019|9017.4|9016.2|781
1610014500000|2021-01-07 10:15:00|9019|9017.5|9017.1|9016.2|9020.5|9019.3|9016.4|9015.3|671
1610014800000|2021-01-07 10:20:00|9017.4|9015.9|9019.1|9017.6|9020.5|9019.3|9016.1|9015.1|876
1610015100000|2021-01-07 10:25:00|9019.2|9017.7|9020.9|9020|9021.4|9020.1|9018.4|9017.2|845
1610015400000|2021-01-07 10:30:00|9021|9020.1|9022.9|9021.4|9023.4|9022.3|9018.8|9017.7|807
1610015700000|2021-01-07 10:35:00|9022.8|9021.3|9022.4|9021.5|9026.5|9025.4|9021.7|9020.4|710
1610016000000|2021-01-07 10:40:00|9022.7|9021.2|9028.5|9027.6|9029.8|9028.8|9022|9020.8|874
1610016300000|2021-01-07 10:45:00|9028.6|9027.7|9026|9025.1|9030.4|9029.5|9026|9024.6|631
1610016600000|2021-01-07 10:50:00|9026.1|9025.2|9030.5|9029|9030.7|9029.8|9024.2|9023|871
1610016900000|2021-01-07 10:55:00|9030.4|9028.9|9028|9027.1|9030.7|9029.5|9026.3|9025|905
1610017200000|2021-01-07 11:00:00|9028.1|9027.2|9030.3|9028.8|9031.1|9029.6|9028|9026.6|971
1610017500000|2021-01-07 11:05:00|9030.1|9028.6|9028.4|9026.9|9031.3|9029.8|9027.9|9026.4|859
1610017800000|2021-01-07 11:10:00|9028.5|9027|9027.1|9025.6|9030.8|9029.4|9026.5|9025.4|629
1610018100000|2021-01-07 11:15:00|9027.2|9025.7|9030.3|9028.8|9030.6|9029.6|9026.3|9024.9|513
1610018400000|2021-01-07 11:20:00|9030.4|9028.9|9031.6|9030.1|9032.2|9030.7|9026.8|9025.3|570
1610018700000|2021-01-07 11:25:00|9031.3|9029.8|9031.3|9029.8|9032|9030.6|9028.7|9027.3|594
1610019000000|2021-01-07 11:30:00|9031.2|9029.7|9025.4|9024.5|9031.6|9030.1|9024.6|9023.2|679
1610019300000|2021-01-07 11:35:00|9025.3|9024.4|9028.7|9027.2|9028.7|9027.2|9024|9022.5|628
1610019600000|2021-01-07 11:40:00|9028.5|9027|9032.8|9031.3|9033|9031.5|9023.6|9022.1|660
1610019900000|2021-01-07 11:45:00|9032.9|9031.4|9033.1|9031.6|9035.1|9033.6|9031.2|9029.7|577
1610020200000|2021-01-07 11:50:00|9033.2|9031.7|9030.6|9029.1|9035.4|9034.1|9029.8|9028.4|709
1610020500000|2021-01-07 11:55:00|9030.7|9029.2|9034.2|9032.7|9037|9035.5|9028|9026.8|847
1610020800000|2021-01-07 12:00:00|9034|9032.5|9035.2|9033.7|9038.4|9037.3|9033.3|9031.8|850
1610021100000|2021-01-07 12:05:00|9035.3|9033.8|9032.2|9030.7|9035.3|9033.8|9031|9029.5|542
1610021400000|2021-01-07 12:10:00|9031.8|9030.3|9030.1|9028.6|9032.4|9030.9|9029.2|9028.1|609
1610021700000|2021-01-07 12:15:00|9030|9028.5|9030.4|9028.9|9032.2|9030.7|9028|9026.5|741
1610022000000|2021-01-07 12:20:00|9030.3|9028.8|9027.2|9025.7|9031.1|9029.6|9024.9|9023.4|749
1610022300000|2021-01-07 12:25:00|9027.1|9025.6|9027.1|9025.6|9030.1|9028.6|9025.7|9024.2|852
1610022600000|2021-01-07 12:30:00|9027.2|9025.7|9029.6|9028.1|9031.4|9029.9|9027.2|9025.7|551
1610022900000|2021-01-07 12:35:00|9029.5|9028|9025|9023.5|9030.5|9029|9024.7|9023.3|456
1610023200000|2021-01-07 12:40:00|9024.9|9023.4|9024.3|9022.8|9027.2|9025.7|9023.8|9022.6|612
1610023500000|2021-01-07 12:45:00|9024.4|9022.9|9019.4|9017.9|9025.6|9024.1|9019.1|9017.6|646
1610023800000|2021-01-07 12:50:00|9019.3|9017.8|9018.1|9016.6|9022.9|9021.4|9017|9015.5|645
1610024100000|2021-01-07 12:55:00|9017.9|9016.4|9018.3|9016.8|9021.2|9019.7|9016.3|9014.8|784
1610024400000|2021-01-07 13:00:00|9018.1|9016.6|9021.6|9020.1|9022.2|9020.9|9016.6|9015.1|752
1610024700000|2021-01-07 13:05:00|9021.5|9020.6|9021.4|9019.9|9022.6|9021.1|9020.3|9018.9|647
1610025000000|2021-01-07 13:10:00|9021.5|9020|9019.5|9018|9022.2|9020.8|9019.2|9017.9|727
1610025300000|2021-01-07 13:15:00|9019.3|9017.8|9021.4|9019.9|9022.7|9021.2|9017|9015.5|600
1610025600000|2021-01-07 13:20:00|9021.6|9020.7|9023.6|9022.1|9023.9|9022.5|9020.1|9018.8|655
1610025900000|2021-01-07 13:25:00|9023.4|9021.9|9023.6|9017.5|9024.2|9022.7|9020.3|9017.5|622
1610026200000|2021-01-07 13:30:00|9022.3|9018|9020|9018.5|9022.8|9021.6|9019|9017.3|723
1610026500000|2021-01-07 13:35:00|9020.1|9018.6|9024|9022.5|9025|9023.5|9018.5|9017.3|695
1610026800000|2021-01-07 13:40:00|9024.1|9022.6|9022.3|9020.8|9025.3|9024|9021.8|9020.5|655
1610027100000|2021-01-07 13:45:00|9022.4|9020.9|9026.6|9025.1|9026.9|9025.5|9020.9|9019.6|806
1610027400000|2021-01-07 13:50:00|9026.7|9025.2|9027.7|9026.2|9030.6|9029.1|9024.3|9022.8|908
1610027700000|2021-01-07 13:55:00|9027.8|9026.3|9029.5|9028|9032|9030.5|9027.3|9026.1|815
1610028000000|2021-01-07 14:00:00|9029.6|9028.1|9028|9026.5|9030.8|9029.5|9026.3|9025|735
1610028300000|2021-01-07 14:05:00|9028.1|9026.6|9027.7|9026.2|9029|9027.5|9026.8|9025.5|673
1610028600000|2021-01-07 14:10:00|9027.6|9026.1|9029|9028.1|9031.2|9029.9|9027.2|9026.1|645
1610028900000|2021-01-07 14:15:00|9029.4|9027.9|9029.1|9027.6|9031.2|9030|9027.4|9026.3|843
1610029200000|2021-01-07 14:20:00|9028.6|9027.7|9030.2|9028.7|9031.5|9030.4|9027.4|9026.3|837
1610029500000|2021-01-07 14:25:00|9029.9|9029|9032.6|9031.7|9033.2|9032|9028|9026.8|901
1610029800000|2021-01-07 14:30:00|9032.5|9031.6|9036.2|9035.3|9037.7|9036.7|9031.7|9030.6|1095
1610030100000|2021-01-07 14:35:00|9036.6|9035.1|9035.7|9034.8|9040.1|9038.9|9035.4|9034.2|1081
1610030400000|2021-01-07 14:40:00|9036|9034.5|9034.1|9032.6|9041.1|9040|9034.1|9032.6|1074
1610030700000|2021-01-07 14:45:00|9034.2|9032.7|9029.9|9029|9035.8|9034.7|9029.6|9028.7|1087
1610031000000|2021-01-07 14:50:00|9029.8|9028.9|9037.3|9035.8|9038.5|9037|9029.5|9028.4|855
1610031300000|2021-01-07 14:55:00|9037.4|9035.9|9039.1|9036|9040.3|9037.9|9034.6|9033.7|752
1610031600000|2021-01-07 15:00:00|9039.2|9035.2|9037.6|9036.1|9039.2|9037.3|9033.4|9031.9|1171
1610031900000|2021-01-07 15:05:00|9037.4|9035.9|9038.7|9037.8|9040|9038.5|9034.5|9033.1|1198
1610032200000|2021-01-07 15:10:00|9038.6|9037.7|9040.5|9039.6|9042.5|9041.6|9038.6|9037.6|896
1610032500000|2021-01-07 15:15:00|9040.4|9039.5|9037.7|9036.2|9044.2|9043.2|9036.2|9035.3|903
1610032800000|2021-01-07 15:20:00|9037.8|9036.3|9041.7|9040.8|9043.5|9042.6|9037.2|9036.3|952
1610033100000|2021-01-07 15:25:00|9041.8|9040.9|9042.5|9041.6|9045|9044|9040.2|9039.3|931
1610033400000|2021-01-07 15:30:00|9042.4|9041.5|9041.5|9040.6|9043.8|9042.6|9040.7|9039.6|934
1610033700000|2021-01-07 15:35:00|9041.3|9040.4|9043.2|9041.7|9045.9|9044.7|9041.2|9040.3|1053
1610034000000|2021-01-07 15:40:00|9043.1|9041.6|9042.4|9040.9|9045.5|9044.2|9039.1|9037.6|1017
1610034300000|2021-01-07 15:45:00|9042.5|9041|9045.8|9044.9|9046.3|9045.3|9040.7|9039.6|851
1610034600000|2021-01-07 15:50:00|9045.7|9044.8|9048.2|9047.3|9049|9047.9|9039.1|9038.1|950
1610034900000|2021-01-07 15:55:00|9048.1|9047.2|9048.2|9047.3|9055.6|9054.7|9046.9|9046|1066
1610035200000|2021-01-07 16:00:00|9048.6|9047.7|9047.3|9046.4|9054.3|9053.4|9047.3|9045.9|988
1610035500000|2021-01-07 16:05:00|9047.6|9046.1|9047.8|9046.9|9049.4|9048.3|9045.5|9044.6|841
1610035800000|2021-01-07 16:10:00|9047.7|9046.8|9046.1|9045.2|9049.2|9047.9|9045.7|9044.8|803
1610036100000|2021-01-07 16:15:00|9046|9045.1|9048.2|9047.3|9049.5|9048.6|9045.8|9044.9|620
1610036400000|2021-01-07 16:20:00|9048.1|9047.2|9051.3|9050.4|9052.2|9051.3|9045|9044.1|680
1610036700000|2021-01-07 16:25:00|9051.2|9050.3|9052.5|9051.6|9054.9|9053.9|9050.3|9049.2|621
1610037000000|2021-01-07 16:30:00|9052.7|9051.8|9052.1|9051.2|9055.1|9054.2|9050.6|9049.5|672
1610037300000|2021-01-07 16:35:00|9051.8|9050.9|9056|9055.1|9058.2|9057|9051.8|9050.6|681
1610037600000|2021-01-07 16:40:00|9055.8|9054.9|9057|9056.1|9060.3|9059.4|9055.5|9054.5|522
1610037900000|2021-01-07 16:45:00|9057.1|9056.2|9052|9051.1|9057.2|9056.3|9049.9|9049|647
1610038200000|2021-01-07 16:50:00|9051.9|9051|9051.4|9050.5|9052.9|9051.6|9048.3|9047.4|697
1610038500000|2021-01-07 16:55:00|9051.3|9050.4|9052.2|9050.7|9053.2|9052.3|9050.7|9049.6|552
1610038800000|2021-01-07 17:00:00|9051.6|9051.1|9052.5|9051.6|9055.2|9054.2|9051.6|9050.8|597
1610039100000|2021-01-07 17:05:00|9052.6|9051.1|9052.7|9051.8|9055.8|9054.4|9052.2|9051.1|497
1610039400000|2021-01-07 17:10:00|9052.6|9051.7|9053.7|9052.8|9054.2|9053|9050.4|9049.3|447
1610039700000|2021-01-07 17:15:00|9053.6|9052.7|9053.4|9052.5|9055.8|9054.9|9051.6|9050.7|546
1610040000000|2021-01-07 17:20:00|9053.3|9052.4|9053.9|9053|9056.7|9055.5|9051.4|9050.5|523
1610040300000|2021-01-07 17:25:00|9053.8|9052.9|9053.6|9052.7|9057.5|9056.4|9052.5|9051.4|698
1610040600000|2021-01-07 17:30:00|9053.7|9052.8|9053|9052.1|9056.8|9055.7|9050.9|9050|724
1610040900000|2021-01-07 17:35:00|9053.1|9052.2|9055|9054.1|9056.3|9055.1|9053|9052.1|471
1610041200000|2021-01-07 17:40:00|9054.9|9054|9054|9053.1|9055.2|9054.1|9052.6|9051.6|373
1610041500000|2021-01-07 17:45:00|9053.9|9053|9057.2|9056.3|9058.1|9057|9053.8|9052.7|399
1610041800000|2021-01-07 17:50:00|9057.3|9056.4|9056.4|9055.5|9058.4|9057.2|9055.9|9054.9|383
1610042100000|2021-01-07 17:55:00|9055.9|9055|9053.6|9052.7|9056.5|9055.3|9051.9|9051|438
1610042400000|2021-01-07 18:00:00|9053.8|9052.9|9049.7|9048.8|9054.1|9053.2|9048.9|9047.8|538
1610042700000|2021-01-07 18:05:00|9049.6|9048.7|9050|9049.1|9051.1|9049.8|9049.3|9048.1|378
1610043000000|2021-01-07 18:10:00|9049.9|9049|9050.7|9049.8|9051.8|9050.8|9049.5|9048.6|407
1610043300000|2021-01-07 18:15:00|9050.8|9049.9|9050.2|9049.3|9051.3|9050.1|9048.5|9047.5|518
1610043600000|2021-01-07 18:20:00|9050.1|9049.2|9049.5|9048.6|9051.3|9050.4|9049.4|9048.1|403
1610043900000|2021-01-07 18:25:00|9049.7|9048.2|9048.8|9047.9|9051.3|9049.5|9048.2|9046.9|413
1610044200000|2021-01-07 18:30:00|9048.7|9047.8|9047.3|9046.4|9048.7|9047.8|9046.2|9045.3|428
1610044500000|2021-01-07 18:35:00|9047.2|9046.3|9046.9|9046|9047.6|9046.7|9046.7|9045.8|273
1610044800000|2021-01-07 18:40:00|9047.1|9046.2|9049|9047.5|9049|9048.1|9046.8|9045.7|392
1610045100000|2021-01-07 18:45:00|9048.6|9047.7|9047.9|9047|9049|9047.8|9047.3|9046.1|388
1610045400000|2021-01-07 18:50:00|9048|9047.1|9046.9|9046|9049.6|9048.7|9046.8|9045.8|392
1610045700000|2021-01-07 18:55:00|9047|9046.1|9044.3|9043.4|9048.1|9047.2|9044.3|9043.4|518
1610046000000|2021-01-07 19:00:00|9044.8|9043.3|9042.8|9041.9|9046.3|9045.3|9042.1|9041.2|537
1610046300000|2021-01-07 19:05:00|9042.7|9041.8|9041.5|9040.6|9043.4|9042.5|9041.4|9040.5|327
1610046600000|2021-01-07 19:10:00|9041.6|9040.7|9041.1|9040.2|9043.1|9041.9|9040.7|9039.8|307
1610046900000|2021-01-07 19:15:00|9041.2|9040.3|9040|9039.1|9042.3|9041.2|9039.2|9038.2|399
1610047200000|2021-01-07 19:20:00|9039.9|9039|9042.1|9041.2|9043|9041.9|9039.8|9038.6|393
1610047500000|2021-01-07 19:25:00|9042.3|9040.8|9044.2|9043.3|9044.6|9043.4|9041.1|9040|505
1610047800000|2021-01-07 19:30:00|9044.3|9043.4|9043.5|9042|9045.6|9044.3|9042.6|9041.4|391
1610048100000|2021-01-07 19:35:00|9043.4|9041.9|9041.5|9040.6|9043.7|9042.5|9041.2|9040.3|277
1610048400000|2021-01-07 19:40:00|9041.4|9040.5|9042.6|9041.7|9043.4|9042.3|9040.5|9039.3|300
1610048700000|2021-01-07 19:45:00|9042.5|9041.6|9042.9|9042|9043.6|9042.7|9042|9041.1|263
1610049000000|2021-01-07 19:50:00|9042.8|9041.9|9043.8|9042.3|9043.9|9042.7|9041.2|9040.3|438
1610049300000|2021-01-07 19:55:00|9043.9|9042.4|9040.4|9039.5|9045.8|9044.4|9040.3|9039.3|502
1610049600000|2021-01-07 20:00:00|9040.5|9039.6|9042.1|9041.2|9043.6|9042.7|9040.1|9039.2|495
1610049900000|2021-01-07 20:05:00|9042.2|9041.3|9039.3|9037.8|9042.8|9041.7|9038.8|9037.7|351
1610050200000|2021-01-07 20:10:00|9038.8|9037.9|9042.6|9041.1|9043.4|9042.3|9038.3|9037.4|425
1610050500000|2021-01-07 20:15:00|9042.5|9041|9044.6|9043.7|9045.8|9044.4|9042.2|9041|327
1610050800000|2021-01-07 20:20:00|9044.5|9043.6|9042.6|9041.7|9045|9043.9|9041.8|9040.7|267
1610051100000|2021-01-07 20:25:00|9042.8|9041.9|9043.3|9042.4|9044|9042.9|9042.2|9040.8|259
1610051400000|2021-01-07 20:30:00|9043.4|9042.5|9043.4|9042.5|9044.8|9043.7|9042.8|9041.3|303
1610051700000|2021-01-07 20:35:00|9043.3|9042.4|9043|9042.1|9043.9|9042.9|9042.1|9041|261
1610052000000|2021-01-07 20:40:00|9043.1|9042.2|9041.8|9040.9|9043.5|9042.3|9041.8|9040.6|222
1610052300000|2021-01-07 20:45:00|9041.7|9040.8|9045.7|9044.2|9045.7|9044.2|9041.7|9040.6|268
1610052600000|2021-01-07 20:50:00|9046.1|9044.6|9045.9|9044.4|9048.3|9047.1|9045.6|9044.3|357
1610052900000|2021-01-07 20:55:00|9045.8|9044.3|9042|9040.5|9046.5|9045.3|9041.6|9040.5|420
1610053200000|2021-01-07 21:00:00|9041.9|9041|9041.1|9039.6|9042.2|9041|9038.7|9037.4|410
1610053500000|2021-01-07 21:05:00|9041.2|9039.7|9042.9|9041.4|9043.9|9042.4|9041.1|9039.6|242
1610053800000|2021-01-07 21:10:00|9042.8|9041.3|9043|9041.5|9043.4|9041.9|9040.4|9039.2|374
1610054100000|2021-01-07 21:15:00|9043.1|9041.6|9045.8|9044.3|9047.2|9045.8|9042.5|9041.2|359
1610054400000|2021-01-07 21:20:00|9045.7|9044.2|9047.7|9046.2|9047.9|9046.5|9045.2|9043.7|306
1610054700000|2021-01-07 21:25:00|9047.6|9046.1|9048.9|9047.4|9051.1|9047.9|9046.5|9045.2|477
1610055000000|2021-01-07 21:30:00|9049|9047.5|9048.1|9046.6|9050.9|9049.4|9047.1|9045.6|400
1610055300000|2021-01-07 21:35:00|9048.2|9046.7|9049.6|9048.1|9049.8|9048.3|9047.3|9045.8|295
1610055600000|2021-01-07 21:40:00|9049.7|9048.2|9048|9046.5|9050.4|9048.9|9047.6|9046.1|263
1610055900000|2021-01-07 21:45:00|9047.9|9046.4|9049.8|9048.3|9050.1|9048.6|9047.8|9046.3|251
1610056200000|2021-01-07 21:50:00|9049.9|9048.4|9048.8|9047.3|9051.4|9049.2|9048.4|9046.6|357
1610056500000|2021-01-07 21:55:00|9048.9|9047.4|9051.5|9039.5|9052.1|9047.7|9045.3|9039.3|495
1610056800000|2021-01-07 22:00:00|9051.3|9039.8|9050.8|9038.8|9052.3|9044.1|9047.2|9038|45
1610057100000|2021-01-07 22:05:00|9050.9|9038.9|9050.4|9038.4|9053.8|9041.8|9049.8|9037.8|140
1610057400000|2021-01-07 22:10:00|9050.3|9038.3|9049.9|9037.9|9052.2|9040.2|9048.4|9036.4|150
1610057700000|2021-01-07 22:15:00|9049.8|9037.8|9048.7|9036.7|9050.7|9038.7|9047.4|9035.4|176
1610058000000|2021-01-07 22:20:00|9048.8|9036.8|9048.1|9036.1|9049|9037|9046.9|9035.1|182
1610058300000|2021-01-07 22:25:00|9047.8|9036.4|9047.1|9035.1|9049.1|9037.7|9046.4|9035|177
1610058600000|2021-01-07 22:30:00|9047.2|9035.2|9048.8|9037.9|9049.4|9038.9|9044.5|9035|343
1610058900000|2021-01-07 22:35:00|9048.9|9037.7|9048.2|9037.6|9049.1|9039.8|9046.2|9037.3|273
1610059200000|2021-01-07 22:40:00|9047|9038.4|9046.5|9038.1|9050.2|9040.2|9045.8|9036.8|247
1610059500000|2021-01-07 22:45:00|9047|9037.4|9046|9039.1|9048.1|9040.1|9045.4|9037.4|197
1610059800000|2021-01-07 22:50:00|9046.8|9036.6|9047.2|9040.9|9048.4|9040.9|9046.3|9036.6|286
1610060100000|2021-01-07 22:55:00|9047.1|9039.9|9047.9|9037.9|9049.7|9040.7|9046.3|9036.7|453
1610060400000|2021-01-07 23:00:00|9048.2|9038.3|9046.8|9044.6|9051.1|9045.6|9045.5|9037.4|1110
1610060700000|2021-01-07 23:05:00|9047.1|9044.4|9047.5|9046|9047.9|9046.1|9046.1|9043.8|434
1610061000000|2021-01-07 23:10:00|9047.6|9046.1|9048|9046.5|9048.5|9046.6|9047.2|9045.5|229
1610061300000|2021-01-07 23:15:00|9047.9|9046.4|9048.7|9047.2|9049.3|9047.8|9046.9|9045.4|363
1610061600000|2021-01-07 23:20:00|9048.8|9047.3|9046.5|9045|9049|9047.5|9046.3|9044.8|373
1610061900000|2021-01-07 23:25:00|9046.6|9045.1|9046.8|9045.3|9047|9045.5|9045.8|9044.3|349
1610062200000|2021-01-07 23:30:00|9046.7|9045.2|9044.6|9043.1|9046.8|9045.3|9044.4|9042.9|325
1610062500000|2021-01-07 23:35:00|9044.7|9043.2|9043.8|9042.3|9044.7|9043.2|9042.8|9041.6|353
1610062800000|2021-01-07 23:40:00|9043.7|9042.2|9042.3|9040.8|9043.8|9042.3|9042.1|9040.7|253
1610063100000|2021-01-07 23:45:00|9042.2|9040.7|9042.3|9040.8|9043.2|9041.7|9042|9040.6|349
1610063400000|2021-01-07 23:50:00|9042.1|9040.6|9043.5|9042|9043.7|9042.3|9041.4|9040.2|195
1610063700000|2021-01-07 23:55:00|9043.4|9041.9|9042.6|9041.7|9043.8|9042.3|9042.3|9041|330
1610064000000|2021-01-08 00:00:00|9042.7|9041.8|9044|9042.5|9044.6|9043.3|9041.6|9040.6|598
1610064300000|2021-01-08 00:05:00|9043.8|9042.3|9045.4|9043.9|9045.4|9044.1|9043.1|9041.8|429
1610064600000|2021-01-08 00:10:00|9045.2|9043.7|9045.6|9044.1|9046.1|9044.9|9044.8|9043.3|362
1610064900000|2021-01-08 00:15:00|9045.7|9044.2|9045.7|9044.2|9046.6|9045.2|9044.7|9043.3|395
1610065200000|2021-01-08 00:20:00|9045.6|9044.1|9045.4|9043.9|9046.1|9044.8|9044.8|9043.6|295
1610065500000|2021-01-08 00:25:00|9045.3|9043.8|9043.6|9042.1|9045.4|9044.1|9043|9041.6|362
1610065800000|2021-01-08 00:30:00|9043.7|9042.2|9043.8|9042.3|9044.9|9043.4|9042.1|9040.6|723
1610066100000|2021-01-08 00:35:00|9043.9|9042.4|9041.2|9039.7|9044.2|9042.7|9040.9|9039.4|630
1610066400000|2021-01-08 00:40:00|9041.3|9039.8|9041.3|9039.8|9041.9|9040.4|9039.5|9038.2|517
1610066700000|2021-01-08 00:45:00|9041.6|9040.1|9041.4|9039.9|9042.3|9041.1|9041.2|9039.7|435
1610067000000|2021-01-08 00:50:00|9041.3|9039.8|9041.1|9039.6|9041.5|9040|9040.1|9038.7|449
1610067300000|2021-01-08 00:55:00|9041.3|9039.8|9040.2|9038.7|9041.3|9039.8|9039|9037.6|649
1610067600000|2021-01-08 01:00:00|9040.1|9039.2|9040.8|9039.3|9041.7|9040.3|9039.5|9038.1|668
1610067900000|2021-01-08 01:05:00|9040.7|9039.2|9040.8|9039.3|9042.9|9041.4|9039.7|9038.3|525
1610068200000|2021-01-08 01:10:00|9040.9|9039.4|9037.2|9035.7|9042.3|9040.8|9036.7|9035.2|526
1610068500000|2021-01-08 01:15:00|9037.3|9035.8|9036.9|9035.4|9039.1|9037.6|9034.2|9032.7|927
1610068800000|2021-01-08 01:20:00|9037.1|9035.6|9037.6|9036.1|9038.7|9037.2|9037|9035.5|630
1610069100000|2021-01-08 01:25:00|9037.8|9036.3|9036|9034.5|9038|9036.5|9035.5|9034|512
1610069400000|2021-01-08 01:30:00|9036.1|9034.6|9034.8|9033.3|9038|9036.5|9034.4|9033.3|674
1610069700000|2021-01-08 01:35:00|9034.9|9033.4|9036.9|9035.4|9037.8|9036.6|9034.9|9033.4|684
1610070000000|2021-01-08 01:40:00|9036.8|9035.3|9037|9035.5|9037.9|9036.5|9035.7|9034.3|697
1610070300000|2021-01-08 01:45:00|9036.8|9035.3|9036.6|9035.1|9037.3|9035.8|9035.6|9034.1|528
1610070600000|2021-01-08 01:50:00|9036.5|9035|9037.8|9036.3|9037.9|9036.5|9035.3|9033.8|480
1610070900000|2021-01-08 01:55:00|9037.7|9036.2|9037.8|9036.3|9038.1|9036.7|9036.2|9034.7|517
1610071200000|2021-01-08 02:00:00|9037.7|9036.2|9039.4|9038.5|9040.9|9039.5|9037.4|9035.9|579
1610071500000|2021-01-08 02:05:00|9039.7|9038.2|9039.3|9037.8|9040.7|9039.5|9038.7|9037.2|520
1610071800000|2021-01-08 02:10:00|9039.4|9037.9|9037.2|9035.7|9039.7|9038.2|9037|9035.6|310
1610072100000|2021-01-08 02:15:00|9037.1|9035.6|9038|9036.5|9038.2|9036.9|9037|9035.5|246
1610072400000|2021-01-08 02:20:00|9037.7|9036.8|9038.9|9037.4|9039.3|9038.3|9036.5|9035|407
1610072700000|2021-01-08 02:25:00|9038.6|9037.7|9039.8|9038.3|9040.6|9039.1|9038.6|9037.3|470
1610073000000|2021-01-08 02:30:00|9039.9|9038.4|9040.5|9039|9040.8|9039.4|9038.8|9037.4|375
1610073300000|2021-01-08 02:35:00|9040.4|9038.9|9039.4|9037.9|9041.8|9040.3|9039.4|9037.9|456
1610073600000|2021-01-08 02:40:00|9039.5|9038|9040.4|9038.9|9041.3|9039.8|9039.4|9037.9|463
1610073900000|2021-01-08 02:45:00|9040.5|9039|9041.6|9040.1|9041.7|9040.2|9039.4|9037.9|458
1610074200000|2021-01-08 02:50:00|9041.5|9040|9040.5|9039|9041.6|9040.1|9039.6|9038.2|431
1610074500000|2021-01-08 02:55:00|9040.4|9038.9|9039.4|9037.9|9041|9039.5|9038.1|9037.1|466
1610074800000|2021-01-08 03:00:00|9038.9|9038|9039.5|9038|9039.6|9038.5|9036.6|9035.1|678
1610075100000|2021-01-08 03:05:00|9039.4|9037.9|9040.8|9039.3|9041|9039.7|9038.6|9037.1|420
1610075400000|2021-01-08 03:10:00|9040.7|9039.2|9041.6|9040.1|9041.7|9040.3|9040.1|9038.9|344
1610075700000|2021-01-08 03:15:00|9041.7|9040.2|9042.5|9041|9045.2|9041.3|9041.2|9039.7|448
1610076000000|2021-01-08 03:20:00|9042.6|9041.1|9042.3|9040.8|9043.3|9041.8|9041.6|9040.1|287
1610076300000|2021-01-08 03:25:00|9042.4|9040.9|9041.8|9040.3|9042.8|9041.3|9040.8|9039.5|412
1610076600000|2021-01-08 03:30:00|9041.9|9040.4|9041.2|9039.7|9043|9041.8|9040.3|9039.3|292
1610076900000|2021-01-08 03:35:00|9041.3|9039.8|9041.2|9039.7|9042|9040.7|9040.2|9038.8|355
1610077200000|2021-01-08 03:40:00|9041.1|9039.6|9041.4|9039.9|9042.2|9040.8|9040.8|9039.3|260
1610077500000|2021-01-08 03:45:00|9041.3|9039.8|9041.6|9040.7|9042.1|9040.8|9040.2|9038.7|283
1610077800000|2021-01-08 03:50:00|9042|9040.5|9041.2|9039.7|9042|9040.9|9040.5|9039.1|303
1610078100000|2021-01-08 03:55:00|9041.1|9039.6|9041.5|9040|9041.8|9040.3|9040.8|9039.3|233
1610078400000|2021-01-08 04:00:00|9041.6|9040.1|9043.8|9042.3|9044.1|9042.6|9041.6|9040.1|308
1610078700000|2021-01-08 04:05:00|9043.9|9042.4|9043.9|9042.4|9044.2|9042.7|9043.3|9041.8|266
1610079000000|2021-01-08 04:10:00|9044|9042.5|9044.5|9043|9045|9043.8|9044|9042.5|231
1610079300000|2021-01-08 04:15:00|9044.4|9042.9|9043.8|9042.3|9044.5|9043|9042.8|9041.3|270
1610079600000|2021-01-08 04:20:00|9043.9|9042.4|9043|9041.5|9043.9|9042.4|9042.6|9041.1|219
1610079900000|2021-01-08 04:25:00|9043.1|9041.6|9041.8|9040.3|9043.5|9042|9041.2|9039.9|327
1610080200000|2021-01-08 04:30:00|9041.7|9040.2|9040.8|9039.3|9042.1|9040.9|9040.8|9039.3|272
1610080500000|2021-01-08 04:35:00|9041|9039.5|9040.4|9038.9|9041.9|9040.5|9039.9|9038.4|320
1610080800000|2021-01-08 04:40:00|9040.3|9038.8|9041.4|9039.9|9041.7|9040.2|9040|9038.5|220
1610081100000|2021-01-08 04:45:00|9041.3|9039.8|9042.3|9040.8|9043.4|9041.9|9041.2|9039.7|220
1610081400000|2021-01-08 04:50:00|9042.2|9040.7|9042|9040.5|9042.7|9041.4|9041.9|9040.4|141
1610081700000|2021-01-08 04:55:00|9042.1|9040.6|9044.5|9043|9044.8|9043.6|9041.9|9040.4|245
1610082000000|2021-01-08 05:00:00|9044.6|9043.1|9042.3|9040.8|9044.6|9043.3|9042.2|9040.7|222
1610082300000|2021-01-08 05:05:00|9042.4|9040.9|9042.6|9041.1|9043.1|9041.7|9041.5|9040.4|256
1610082600000|2021-01-08 05:10:00|9042.5|9041|9041|9040.1|9043.6|9042.1|9041|9039.7|239
1610082900000|2021-01-08 05:15:00|9041.5|9040|9040.5|9039|9041.8|9040.6|9039.7|9038.2|255
1610083200000|2021-01-08 05:20:00|9040.6|9039.1|9040.8|9039.3|9041.7|9040.3|9040.3|9038.8|358
1610083500000|2021-01-08 05:25:00|9040.9|9039.4|9039.3|9037.8|9041.5|9040|9039.3|9037.8|361
1610083800000|2021-01-08 05:30:00|9039.9|9038.4|9039.2|9037.7|9040.8|9039.3|9038.1|9036.8|296
1610084100000|2021-01-08 05:35:00|9039.1|9037.6|9040.7|9039.2|9040.9|9039.7|9038.7|9037.2|384
1610084400000|2021-01-08 05:40:00|9040.8|9039.3|9041|9039.5|9041.7|9040.2|9040.3|9039|310
1610084700000|2021-01-08 05:45:00|9041.1|9039.6|9041.8|9040.3|9042.3|9041|9041.1|9039.6|321
1610085000000|2021-01-08 05:50:00|9041.9|9040.4|9040.8|9039.3|9042.2|9040.7|9040.3|9038.8|290
1610085300000|2021-01-08 05:55:00|9040.7|9039.2|9040.1|9038.6|9041.7|9040.2|9039.1|9037.7|380
1610085600000|2021-01-08 06:00:00|9040|9038.5|9041.5|9040|9041.7|9040.3|9039.3|9037.8|391
1610085900000|2021-01-08 06:05:00|9041.6|9040.1|9042.3|9040.8|9042.5|9041|9040.8|9039.3|345
1610086200000|2021-01-08 06:10:00|9042.4|9040.9|9041.1|9039.6|9043.2|9041.9|9041|9039.5|337
1610086500000|2021-01-08 06:15:00|9041|9039.5|9038.7|9037.2|9041.6|9040.4|9038.1|9036.9|387
1610086800000|2021-01-08 06:20:00|9038.8|9037.3|9037.8|9036.3|9039.9|9038.4|9037.3|9036|298
1610087100000|2021-01-08 06:25:00|9037.7|9036.2|9037.5|9036|9038.3|9036.9|9036.3|9035.1|426
1610087400000|2021-01-08 06:30:00|9037.6|9036.1|9038.3|9036.8|9038.9|9037.4|9037.1|9035.9|362
1610087700000|2021-01-08 06:35:00|9038.4|9036.9|9037.8|9036.3|9038.4|9036.9|9036.1|9034.6|304
1610088000000|2021-01-08 06:40:00|9037.7|9036.2|9037.7|9036.2|9038.5|9037.1|9035.8|9034.6|399
1610088300000|2021-01-08 06:45:00|9037.6|9036.1|9037.9|9037|9038.8|9037.6|9036.6|9035.2|417
1610088600000|2021-01-08 06:50:00|9038.1|9036.6|9036.4|9034.9|9038.6|9037.1|9035.8|9034.5|443
1610088900000|2021-01-08 06:55:00|9036.3|9034.8|9036.3|9034|9038|9035.2|9034.3|9032.9|387
1610089200000|2021-01-08 07:00:00|9036|9033.7|9032.4|9030.9|9037.6|9035.1|9031.8|9030.5|410
1610089500000|2021-01-08 07:05:00|9032.5|9031|9032.4|9030.9|9032.5|9031.2|9028.3|9026.9|495
1610089800000|2021-01-08 07:10:00|9032.5|9031|9031.8|9030.3|9033.6|9032.1|9030.5|9029.2|507
1610090100000|2021-01-08 07:15:00|9032|9030.5|9028.9|9027.4|9032.3|9030.9|9028.4|9027|562
1610090400000|2021-01-08 07:20:00|9028.8|9027.3|9032.7|9031.2|9033.2|9031.9|9028.2|9026.7|519
1610090700000|2021-01-08 07:25:00|9032.4|9031.5|9029.1|9027.6|9033.4|9032.3|9028.5|9027.2|490
1610091000000|2021-01-08 07:30:00|9029|9027.5|9025.4|9024.5|9029.7|9028.5|9024.9|9023.8|615
1610091300000|2021-01-08 07:35:00|9025.7|9024.8|9022.1|9020.6|9026.2|9025|9021.7|9020.4|614
1610091600000|2021-01-08 07:40:00|9022|9020.5|9020.8|9016|9022.8|9021.6|9017.7|9016|676
1610091900000|2021-01-08 07:45:00|9017.6|9016.1|9015.2|9013.7|9018.9|9017.4|9014.3|9013.1|753
1610092200000|2021-01-08 07:50:00|9015.1|9013.6|9013.8|9012.9|9015.3|9014.1|9011.7|9010.6|754
1610092500000|2021-01-08 07:55:00|9013.7|9012.8|9014.8|9013.3|9015|9013.8|9012.7|9011.5|878
1610092800000|2021-01-08 08:00:00|9014.3|9013.4|9011.9|9010.4|9017.2|9016|9009.9|9008.4|1248
1610093100000|2021-01-08 08:05:00|9011.8|9010.3|9006|9005.1|9013.5|9012.2|9005.8|9004.8|1027
1610093400000|2021-01-08 08:10:00|9006.1|9005.2|9009.9|9009|9010|9009.1|9005.3|9004.3|955
1610093700000|2021-01-08 08:15:00|9009.7|9008.8|9012.2|9010.7|9012.8|9011.9|9004.6|9003.3|960
1610094000000|2021-01-08 08:20:00|9011.9|9011|9012.6|9011.7|9014.9|9013.8|9011.3|9010.3|874
1610094300000|2021-01-08 08:25:00|9012.4|9011.5|9010.1|9009.2|9014.5|9013.3|9009.7|9008.5|811
1610094600000|2021-01-08 08:30:00|9009.9|9009|9007.3|9006.4|9011.2|9010|9006.1|9005.2|847
1610094900000|2021-01-08 08:35:00|9007.7|9006.2|9005.6|9004.1|9007.7|9006.5|9004|9002.9|781
1610095200000|2021-01-08 08:40:00|9005.7|9004.2|9005.2|9004.3|9008.5|9007.4|9004.3|9003.2|777
1610095500000|2021-01-08 08:45:00|9005.3|9004.4|9006.1|9005.2|9007.7|9006.7|9004.1|9003.1|737
1610095800000|2021-01-08 08:50:00|9006|9005.1|9006.8|9005.9|9007.5|9006.2|9003.2|9002|994
1610096100000|2021-01-08 08:55:00|9007|9005.5|9001.1|9000.2|9007|9006|9001.1|8999.9|868
1610096400000|2021-01-08 09:00:00|9001.2|9000.3|8999.2|8998.3|9003.4|9002.5|8999.1|8997.8|811
1610096700000|2021-01-08 09:05:00|8999|8998.1|9007|9006.1|9007.4|9006.2|8997.4|8996.5|867
1610097000000|2021-01-08 09:10:00|9006.9|9006|9004.3|9003.4|9007.7|9006.6|9004|9002.8|675
1610097300000|2021-01-08 09:15:00|9004.2|9003.3|9003|9002.1|9004.6|9003.4|9002|9000.9|696
1610097600000|2021-01-08 09:20:00|9003.1|9002.2|9001.7|9000.8|9006.4|9005.3|9001.5|9000.4|621
1610097900000|2021-01-08 09:25:00|9001.5|9000.6|9002|9001.1|9003.6|9002.4|8999.9|8998.7|656
1610098200000|2021-01-08 09:30:00|9001.8|9000.9|9000.4|8999.5|9003.5|9002.3|8997.4|8996.2|733
1610098500000|2021-01-08 09:35:00|9000.6|8999.1|8996.1|8995.2|9000.9|8999.5|8995.9|8994.8|720
1610098800000|2021-01-08 09:40:00|8996|8995.1|8997|8996.1|8997.3|8996.2|8994.1|8992.8|677
1610099100000|2021-01-08 09:45:00|8996.9|8996|8995.7|8994.8|8997.9|8996.9|8994.5|8993.4|719
1610099400000|2021-01-08 09:50:00|8995.8|8994.9|8997.5|8996|8997.6|8996.5|8993.6|8992.7|631
1610099700000|2021-01-08 09:55:00|8997|8996.1|9000.6|8999.1|9001|8999.7|8996.1|8994.8|744
1610100000000|2021-01-08 10:00:00|9000.7|8999.2|9000.2|8999.3|9001.5|9000.4|8997.6|8996.5|777
1610100300000|2021-01-08 10:05:00|9000.3|8999.4|9005.4|9004.5|9006.2|9005|8998.9|8997.7|686
1610100600000|2021-01-08 10:10:00|9005.3|9004.4|9005.6|9004.7|9006.4|9005.5|9003.8|9002.8|639
1610100900000|2021-01-08 10:15:00|9005.7|9004.8|9003.4|9002.5|9006.2|9005.3|9003.3|9002.1|614
1610101200000|2021-01-08 10:20:00|9003.7|9002.8|9005.1|9004.2|9005.4|9004.2|9000.7|8999.6|585
1610101500000|2021-01-08 10:25:00|9005|9004.1|9008.5|9007.6|9009.3|9008.2|9004.9|9004|546
1610101800000|2021-01-08 10:30:00|9008.4|9007.5|9007.8|9006.9|9008.8|9007.8|9006.5|9005.4|595
1610102100000|2021-01-08 10:35:00|9007.7|9006.8|9006.6|9005.7|9008.1|9007|9005|9003.7|512
1610102400000|2021-01-08 10:40:00|9006.5|9005.6|9008.3|9007.4|9009.2|9008.2|9006.4|9005.4|650
1610102700000|2021-01-08 10:45:00|9008.4|9007.5|9010.9|9010|9011.2|9010.3|9006.9|9005.8|488
1610103000000|2021-01-08 10:50:00|9011|9010.1|9010|9009.1|9011.2|9010.3|9008.8|9007.9|419
1610103300000|2021-01-08 10:55:00|9010.2|9009.3|9010.9|9010|9012.7|9011.8|9009.9|9008.8|402
1610103600000|2021-01-08 11:00:00|9010.8|9009.9|9006.2|9005.3|9011.4|9010.2|9005.9|9005|446
1610103900000|2021-01-08 11:05:00|9006.3|9005.4|9006.4|9005.5|9006.9|9005.8|9001.6|9000.7|594
1610104200000|2021-01-08 11:10:00|9006.3|9005.4|9007.7|9006.8|9010|9009|9005.9|9004.8|653
1610104500000|2021-01-08 11:15:00|9007.6|9006.7|9008.2|9007.3|9011.6|9010.3|9006.2|9005|625
1610104800000|2021-01-08 11:20:00|9008.1|9007.2|9007.1|9006.2|9009.8|9008.7|9006.2|9004.9|690
1610105100000|2021-01-08 11:25:00|9007.2|9006.3|9008.3|9006.8|9009.8|9008.6|9006|9004.8|518
1610105400000|2021-01-08 11:30:00|9008.1|9007.2|9008.8|9007.9|9010.5|9009.4|9007.2|9006.3|568
1610105700000|2021-01-08 11:35:00|9008.6|9007.7|9010.1|9009.2|9010.9|9010|9006.9|9006|531
1610106000000|2021-01-08 11:40:00|9010|9009.1|9010.7|9009.8|9012.7|9011.8|9010|9009.1|522
1610106300000|2021-01-08 11:45:00|9010.8|9009.9|9011.5|9010.6|9014.3|9013.3|9009.3|9008.1|616
1610106600000|2021-01-08 11:50:00|9011.4|9010.5|9014|9012.5|9014.8|9013.9|9009.9|9008.9|541
1610106900000|2021-01-08 11:55:00|9013.9|9012.4|9012.6|9011.7|9015.9|9014.7|9011.8|9010.7|483
1610107200000|2021-01-08 12:00:00|9012.7|9011.8|9014.8|9013.9|9015.5|9014.6|9011.7|9010.5|450
1610107500000|2021-01-08 12:05:00|9015|9014.1|9012.4|9010.9|9016.1|9015.2|9011.3|9010.4|559
1610107800000|2021-01-08 12:10:00|9012.3|9010.8|9011.8|9010.9|9014.6|9013.7|9010.6|9009.7|487
1610108100000|2021-01-08 12:15:00|9011.7|9010.8|9009.7|9008.8|9012.8|9011.9|9008.8|9007.8|473
1610108400000|2021-01-08 12:20:00|9009.8|9008.9|9008.6|9007.7|9010.5|9009.5|9008|9007.1|439
1610108700000|2021-01-08 12:25:00|9008.3|9007.4|9004.7|9003.8|9008.4|9007.5|9003.9|9003|546
1610109000000|2021-01-08 12:30:00|9005|9004.1|9006.8|9005.9|9008|9007.1|9003.8|9002.8|564
1610109300000|2021-01-08 12:35:00|9006.9|9006|9009.9|9009|9010.1|9009.2|9006.7|9005.7|516
1610109600000|2021-01-08 12:40:00|9009.8|9008.9|9007.7|9006.8|9011.4|9009.9|9007.7|9006.8|435
1610109900000|2021-01-08 12:45:00|9007.5|9006.6|9007.4|9006.5|9008.1|9007.2|9005.6|9004.7|441
1610110200000|2021-01-08 12:50:00|9007.5|9006.6|9008.7|9007.8|9010.9|9010|9007.3|9006.4|509
1610110500000|2021-01-08 12:55:00|9008.8|9007.9|9006.2|9005.3|9010.2|9009.3|9006.1|9005.2|592
1610110800000|2021-01-08 13:00:00|9006.3|9005.4|9010.8|9009.9|9011.9|9011|9005.6|9004.7|709
1610111100000|2021-01-08 13:05:00|9010.9|9010|9009.1|9008.2|9011.6|9010.5|9007.5|9006.6|521
1610111400000|2021-01-08 13:10:00|9009.2|9008.3|9013.3|9012.4|9013.3|9012.4|9008.9|9008|633
1610111700000|2021-01-08 13:15:00|9013.2|9012.3|9012|9011.1|9013.2|9012.3|9010.7|9009.7|596
1610112000000|2021-01-08 13:20:00|9011.9|9011|9011.8|9010.9|9014.6|9013.4|9010.9|9010|550
1610112300000|2021-01-08 13:25:00|9011.6|9010.7|9017.9|9009.9|9019.9|9014.6|9009.3|9006.9|891
1610112600000|2021-01-08 13:30:00|9017.2|9009.5|9015.2|9013.7|9020.6|9015.7|9011.5|9006.8|1807
1610112900000|2021-01-08 13:35:00|9015.3|9013.8|9009.6|9008.1|9016.1|9014.6|9008.8|9007.3|1327
1610113200000|2021-01-08 13:40:00|9009.5|9008|9018.1|9016.6|9020|9018.5|9008.6|9007.1|1600
1610113500000|2021-01-08 13:45:00|9017.9|9016.4|9013.4|9011.9|9019.9|9018.4|9011.3|9010.2|1348
1610113800000|2021-01-08 13:50:00|9013.3|9011.8|9011|9009.5|9015|9013.9|9008.8|9007.6|1213
1610114100000|2021-01-08 13:55:00|9011.1|9009.6|9011.1|9010.2|9012.8|9011.8|9008.9|9007.5|1229
1610114400000|2021-01-08 14:00:00|9010.6|9009.7|9011.8|9010.3|9013.6|9012.1|9009.8|9008.5|1040
1610114700000|2021-01-08 14:05:00|9011.6|9010.1|9008.8|9007.9|9012.7|9011.4|9007.4|9006.4|886
1610115000000|2021-01-08 14:10:00|9008.9|9008|9010.9|9009.4|9012.1|9010.9|9008|9007|793
1610115300000|2021-01-08 14:15:00|9011|9009.5|9014.4|9013.5|9015.5|9014.6|9009.1|9008.2|720
1610115600000|2021-01-08 14:20:00|9014.5|9013.6|9012.6|9011.7|9015.3|9014.2|9012.1|9011|695
1610115900000|2021-01-08 14:25:00|9012.5|9011.6|9011.3|9010.4|9013.7|9012.8|9007.7|9006.7|1009
1610116200000|2021-01-08 14:30:00|9010.7|9009.8|9011.4|9009.9|9014|9012.8|9008.5|9007.5|1198
1610116500000|2021-01-08 14:35:00|9011.5|9010|9014.7|9013.2|9016|9014.7|9011.1|9009.8|1053
1610116800000|2021-01-08 14:40:00|9014.6|9013.7|9011.6|9010.7|9017.3|9016.1|9011.3|9010.2|1118
1610117100000|2021-01-08 14:45:00|9011.7|9010.8|9017.5|9016|9020.8|9019.8|9010.9|9009.6|1234
1610117400000|2021-01-08 14:50:00|9017.2|9016.3|9016|9015.1|9020.6|9019.4|9014.2|9013.1|1369
1610117700000|2021-01-08 14:55:00|9015.9|9015|9018.3|9016.8|9018.8|9017.7|9013|9012.1|1203
1610118000000|2021-01-08 15:00:00|9018.4|9016.9|9020.6|9019.1|9022.6|9021.3|9014.6|9013.2|1165
1610118300000|2021-01-08 15:05:00|9020.7|9019.2|9015.3|9014.4|9022.5|9021|9014.9|9013.6|1139
1610118600000|2021-01-08 15:10:00|9015.4|9014.5|9016|9014.5|9019.6|9018.4|9014.4|9013.2|908
1610118900000|2021-01-08 15:15:00|9015.6|9014.7|9016|9015.1|9020.9|9019.6|9014.2|9013.1|974
1610119200000|2021-01-08 15:20:00|9016.1|9015.2|9021.8|9020.3|9023.2|9022.2|9015.9|9014.8|1195
1610119500000|2021-01-08 15:25:00|9021.5|9020.6|9021.4|9019.9|9022.4|9021.2|9017.4|9016.4|1185
1610119800000|2021-01-08 15:30:00|9021.2|9019.7|9021.5|9020.6|9021.8|9020.7|9016.8|9015.4|987
1610120100000|2021-01-08 15:35:00|9021.4|9020.5|9021.4|9020.5|9023.6|9022.5|9018.4|9017.2|947
1610120400000|2021-01-08 15:40:00|9021.3|9020.4|9019.2|9018.3|9022.6|9021.5|9018.3|9017.4|858
1610120700000|2021-01-08 15:45:00|9019.6|9018.1|9016|9015.1|9020.5|9019.6|9014.8|9013.7|848
1610121000000|2021-01-08 15:50:00|9015.9|9015|9016.3|9014.8|9018.7|9017.3|9014.4|9013|972
1610121300000|2021-01-08 15:55:00|9016|9015.1|9018.3|9017.4|9020.6|9019.6|9013.9|9013|1244
1610121600000|2021-01-08 16:00:00|9018|9017.1|9016.4|9015.5|9020.4|9019.5|9015.1|9014.2|1334
1610121900000|2021-01-08 16:05:00|9016.2|9015.3|9018.6|9017.1|9019.7|9018.7|9015|9013.9|1110
1610122200000|2021-01-08 16:10:00|9018.5|9017|9020.8|9019.9|9022.2|9021.2|9015.5|9014.6|965
1610122500000|2021-01-08 16:15:00|9021.1|9019.6|9024.3|9022.8|9025.4|9023.9|9019|9018.1|1224
1610122800000|2021-01-08 16:20:00|9023.8|9022.3|9022|9020.5|9028.2|9026.8|9021.7|9020.4|1194
1610123100000|2021-01-08 16:25:00|9021.9|9020.4|9024.6|9023.1|9026.4|9025.2|9021.7|9020.4|980
1610123400000|2021-01-08 16:30:00|9024.7|9023.2|9025|9024.1|9026.3|9024.9|9022.5|9021.3|853
1610123700000|2021-01-08 16:35:00|9024.9|9024|9025.5|9024.6|9026.2|9025.2|9023.1|9022.2|787
1610124000000|2021-01-08 16:40:00|9025.7|9024.2|9025.3|9023.8|9027|9025.8|9023.8|9022.5|763
1610124300000|2021-01-08 16:45:00|9025.7|9024.2|9026.2|9025.3|9028.6|9027.5|9025|9023.9|651
1610124600000|2021-01-08 16:50:00|9026.5|9025|9023.4|9022.5|9026.6|9025.7|9022.8|9021.7|709
1610124900000|2021-01-08 16:55:00|9023.6|9022.1|9020.9|9019.4|9024.1|9023|9020.5|9019.3|587
1610125200000|2021-01-08 17:00:00|9020.8|9019.3|9021|9019.5|9021.9|9020.9|9019.1|9017.9|769
1610125500000|2021-01-08 17:05:00|9020.7|9019.8|9014.1|9013.2|9020.9|9019.9|9014|9012.9|745
1610125800000|2021-01-08 17:10:00|9014.2|9013.3|9016.7|9015.8|9017.6|9016.4|9014|9013|481
1610126100000|2021-01-08 17:15:00|9017.1|9015.6|9015.4|9014.5|9017.4|9016.1|9014.2|9013|648
1610126400000|2021-01-08 17:20:00|9015.3|9014.4|9014.8|9013.3|9015.5|9014.6|9012.1|9010.7|612
1610126700000|2021-01-08 17:25:00|9014.9|9013.4|9010.5|9009.6|9015.5|9014.3|9010.5|9009.4|783
1610127000000|2021-01-08 17:30:00|9010.4|9009.5|9008.5|9007.6|9012.8|9011.6|9007.4|9005.9|759
1610127300000|2021-01-08 17:35:00|9008.4|9007.5|9008.8|9007.9|9010.5|9009.4|9007.7|9006.6|662
1610127600000|2021-01-08 17:40:00|9008.7|9007.8|9009.1|9007.6|9012.7|9011.6|9007.6|9006.4|741
1610127900000|2021-01-08 17:45:00|9008.9|9008|9008.5|9007|9010|9008.9|9008.1|9006.9|610
1610128200000|2021-01-08 17:50:00|9008.6|9007.1|9007.1|9006.2|9009.2|9007.8|9005.2|9004.3|722
1610128500000|2021-01-08 17:55:00|9006.9|9006|9005.8|9004.9|9007.8|9006.9|9004.9|9003.7|864
1610128800000|2021-01-08 18:00:00|9005.7|9004.8|9003.3|9002.4|9007.2|9006.3|9003.1|9001.9|650
1610129100000|2021-01-08 18:05:00|9003.5|9002|9001.2|9000.3|9005|9004.1|9001|8999.9|508
1610129400000|2021-01-08 18:10:00|9001.5|9000.6|9005|9004.1|9005.1|9004.1|9000.8|8999.7|639
1610129700000|2021-01-08 18:15:00|9005.2|9004.3|9007.6|9006.7|9007.8|9006.8|9002.5|9001.5|717
1610130000000|2021-01-08 18:20:00|9007.5|9006.1|9005.8|9004.9|9009.2|9008|9004.3|9003.3|802
1610130300000|2021-01-08 18:25:00|9005.7|9004.8|9007.1|9006.2|9007.7|9006.6|9003.8|9002.7|874
1610130600000|2021-01-08 18:30:00|9007.4|9005.9|9005.1|9004.2|9007.9|9006.6|9004.7|9003.5|745
1610130900000|2021-01-08 18:35:00|9005|9004.1|9002.3|9001.4|9005.7|9004.4|9002.1|9001.2|734
1610131200000|2021-01-08 18:40:00|9002.5|9001.6|9003.9|9002.4|9005.7|9004.8|9001.2|8999.9|921
1610131500000|2021-01-08 18:45:00|9003.5|9002.6|9000.6|8999.7|9004.2|9003|8999.6|8998.5|898
1610131800000|2021-01-08 18:50:00|9001.2|8999.5|9004.2|9002.7|9004.7|9003.2|8998.5|8997.4|951
1610132100000|2021-01-08 18:55:00|9004.3|9002.8|8998.4|8997.5|9004.4|9002.9|8998|8997|922
1610132400000|2021-01-08 19:00:00|8998.6|8997.1|8998.9|8997.4|9000.3|8999.2|8997.3|8995.9|800
1610132700000|2021-01-08 19:05:00|8998.8|8997.3|8999.4|8997.9|9001.9|9000.7|8998.6|8997.1|782
1610133000000|2021-01-08 19:10:00|8999.5|8998|9002.5|9001|9003.4|9001.9|8999.4|8997.9|555
1610133300000|2021-01-08 19:15:00|9002.4|9000.9|9003.9|9002.4|9004.3|9003|9002.2|9000.7|575
1610133600000|2021-01-08 19:20:00|9003.8|9002.3|9002.2|9001.3|9004.2|9002.9|9001.8|9000.4|537
1610133900000|2021-01-08 19:25:00|9002.6|9001.1|9001|9000.1|9003.6|9002.4|9000.3|8999.3|565
1610134200000|2021-01-08 19:30:00|9001.4|8999.9|9000.8|8999.3|9001.5|9000|8998.5|8997.4|601
1610134500000|2021-01-08 19:35:00|9000.9|8999.4|9002.9|9001.4|9003.7|9002.4|9000.1|8998.8|526
1610134800000|2021-01-08 19:40:00|9002.8|9001.3|9004.6|9003.1|9005.3|9003.9|9002.6|9001.1|511
1610135100000|2021-01-08 19:45:00|9004.5|9003|9004.5|9003|9005.1|9003.6|9003.1|9001.6|492
1610135400000|2021-01-08 19:50:00|9004.6|9003.1|9006.1|9004.6|9006.5|9005|9004.5|9003|456
1610135700000|2021-01-08 19:55:00|9006|9004.5|9006.2|9005.3|9008.6|9007.7|9004.5|9003.6|548
1610136000000|2021-01-08 20:00:00|9006.3|9005.4|9007.4|9005.9|9008.1|9006.6|9005.4|9003.9|497
1610136300000|2021-01-08 20:05:00|9007.3|9005.8|9008.4|9006.9|9008.8|9007.7|9005.6|9002.5|557
1610136600000|2021-01-08 20:10:00|9008.5|9007|9008.5|9007|9008.8|9007.5|9006.6|9005.1|409
1610136900000|2021-01-08 20:15:00|9008.4|9006.9|9009.2|9007.7|9009.7|9008.5|9007.6|9006.3|388
1610137200000|2021-01-08 20:20:00|9009.1|9007.6|9008.6|9007.1|9009.5|9008.2|9008.3|9006.8|226
1610137500000|2021-01-08 20:25:00|9008.7|9007.2|9008.4|9006.9|9009.2|9007.7|9007.7|9006.2|255
1610137800000|2021-01-08 20:30:00|9008.3|9006.8|9010.2|9008.7|9010.7|9009.2|9007.4|9005.9|455
1610138100000|2021-01-08 20:35:00|9010.1|9008.6|9009.6|9008.1|9010.3|9008.9|9009|9007.7|202
1610138400000|2021-01-08 20:40:00|9009.5|9008|9008.2|9006.7|9009.9|9008.4|9007.9|9006.4|317
1610138700000|2021-01-08 20:45:00|9008.4|9006.9|9009.8|9008.3|9010.3|9008.8|9008.3|9006.8|392
1610139000000|2021-01-08 20:50:00|9009.7|9008.2|9010.7|9009.2|9011.7|9010.2|9009.1|9007.6|470
1610139300000|2021-01-08 20:55:00|9010.8|9009.3|9015.2|9013.7|9016.4|9014.9|9010.4|9008.9|557
1610139600000|2021-01-08 21:00:00|9015.1|9013.6|9015.8|9014.3|9017.5|9016|9014.2|9012.7|587
1610139900000|2021-01-08 21:05:00|9015.7|9014.2|9012.7|9011.2|9015.9|9014.4|9012.4|9010.9|540
1610140200000|2021-01-08 21:10:00|9012.8|9011.3|9013.2|9011.7|9014.7|9013.2|9012|9010.5|357
1610140500000|2021-01-08 21:15:00|9012.7|9011.2|9014.7|9013.2|9015.1|9013.6|9012.7|9011.2|382
1610140800000|2021-01-08 21:20:00|9014.6|9013.1|9016|9014.5|9018.9|9017.4|9014.3|9012.8|383
1610141100000|2021-01-08 21:25:00|9016.1|9014.6|9015.8|9014.3|9016.6|9015.1|9014|9012.7|328
1610141400000|2021-01-08 21:30:00|9015.7|9014.2|9016.3|9014.8|9017.3|9015.9|9014.5|9013|374
1610141700000|2021-01-08 21:35:00|9016.4|9014.9|9014.4|9012.9|9016.4|9014.9|9012.4|9010.9|432
1610142000000|2021-01-08 21:40:00|9014.2|9012.7|9015.9|9014.4|9016|9014.5|9013.4|9011.9|478
1610142300000|2021-01-08 21:45:00|9016|9014.5|9015.5|9014|9017|9015.5|9013.8|9012.3|544
1610142600000|2021-01-08 21:50:00|9015.1|9013.6|9013|9011.5|9019.3|9014.4|9012.1|9006.2|602
1610142900000|2021-01-08 21:55:00|9011.9|9010.4|9017.6|9009|9019.2|9013.7|9009.1|9002.4|627
1610312400000|2021-01-10 21:00:00|9020.3|9003.3|9020.3|9003.3|9020.3|9003.3|9020.3|9003.3|1
1610313900000|2021-01-10 21:25:00|9020.9|8998.9|9026.6|9004.6|9027|9005|9020.9|8998.9|18
1610314200000|2021-01-10 21:30:00|9026.9|9004.9|9025.9|9003.9|9027|9005|9025.1|9003.1|8
1610314500000|2021-01-10 21:35:00|9026|9004|9025.5|9003.5|9027.5|9005.5|9025.2|9003.2|11
1610315100000|2021-01-10 21:45:00|9024.7|9002.7|9025.2|9003.2|9025.5|9003.5|9023.4|9001.4|11
1610315400000|2021-01-10 21:50:00|9024.5|9002.5|9026.7|9004.7|9027.2|9005.2|9024.5|9002.5|9
1610315700000|2021-01-10 21:55:00|9026.1|9004.1|9025.2|9003.2|9026.7|9004.7|9024.6|9002.6|13
1610316000000|2021-01-10 22:00:00|9026.8|9004.8|9028.1|9006.1|9028.8|9006.8|9023.8|9001.8|14
1610316300000|2021-01-10 22:05:00|9028.6|9006.6|9020.1|8998.1|9029|9007|9019.8|8997.8|117
1610316600000|2021-01-10 22:10:00|9020.5|8998.5|9026.1|9004.1|9031.4|9009.4|9018.6|8996.6|179
1610316900000|2021-01-10 22:15:00|9026.2|9004.2|9020.2|8998.2|9028|9006|9019.4|8997.4|143
1610317200000|2021-01-10 22:20:00|9021.1|8999.1|9020.8|8998.8|9025.1|9003.1|9018.8|8996.8|113
1610317500000|2021-01-10 22:25:00|9020.1|8998.1|9027.3|9005.3|9030.9|9008.9|9018.4|8996.4|160
1610317800000|2021-01-10 22:30:00|9028.4|9006.4|9025.9|9003.9|9028.4|9006.4|9024.5|9002.5|111
1610318100000|2021-01-10 22:35:00|9025.2|9003.2|9021.9|8999.9|9026.5|9004.5|9021.6|8999.6|202
1610318400000|2021-01-10 22:40:00|9023.8|9001.8|9018.2|9006.2|9025.1|9007.7|9011.7|8999.5|184
1610318700000|2021-01-10 22:45:00|9018.1|9006.1|9014.9|9002.9|9020|9008|9014.8|9002.8|125
1610319000000|2021-01-10 22:50:00|9014.8|9002.8|9018.6|9006.6|9019.4|9007.4|9012.9|9000.9|157
1610319300000|2021-01-10 22:55:00|9018.5|9006.5|9017.8|9005.8|9019.6|9007.6|9010.3|8998.3|121
1610319600000|2021-01-10 23:00:00|9017.5|9005.5|9015.8|9014.3|9020.6|9015.7|9008.9|9000.2|956
1610319900000|2021-01-10 23:05:00|9015.9|9014.4|9013.9|9012.4|9019.7|9018.2|9013.3|9011.8|930
1610320200000|2021-01-10 23:10:00|9013.7|9012.2|9013.2|9011.7|9014.9|9013.4|9011.3|9009.8|753
1610320500000|2021-01-10 23:15:00|9013.3|9011.8|9011|9009.5|9014.3|9012.8|9010.5|9009|658
1610320800000|2021-01-10 23:20:00|9011.1|9009.6|9012.7|9011.2|9013.9|9012.6|9010.2|9008.7|597
1610321100000|2021-01-10 23:25:00|9012.8|9011.3|9014.5|9013|9014.7|9013.2|9011.9|9010.4|453
1610321400000|2021-01-10 23:30:00|9014.4|9012.9|9012.9|9011.4|9015.4|9013.9|9011.6|9010.1|549
1610321700000|2021-01-10 23:35:00|9013|9011.5|9012.9|9011.4|9013.6|9012.1|9011.6|9010.1|526
1610322000000|2021-01-10 23:40:00|9012.6|9011.1|9014.6|9013.1|9018.6|9017.1|9011.2|9009.7|939
1610322300000|2021-01-10 23:45:00|9015|9013.5|9016.2|9014.7|9016.3|9014.8|9013.2|9011.7|747
1610322600000|2021-01-10 23:50:00|9016.6|9015.1|9018.2|9016.7|9020.2|9018.7|9015.3|9013.8|722
1610322900000|2021-01-10 23:55:00|9018.1|9016.6|9015.6|9014.1|9019.8|9018.3|9015.5|9014|978
1610323200000|2021-01-11 00:00:00|9015.7|9014.2|9015.3|9013.8|9016.4|9014.9|9013.3|9011.8|879
1610323500000|2021-01-11 00:05:00|9014.6|9013.7|9013.6|9012.1|9015.4|9013.9|9013.3|9011.8|509
1610323800000|2021-01-11 00:10:00|9013.7|9012.2|9012.9|9011.4|9016.1|9014.6|9012.1|9010.6|641
1610324100000|2021-01-11 00:15:00|9012.8|9011.3|9012.5|9011|9014.3|9012.8|9012|9010.8|613
1610324400000|2021-01-11 00:20:00|9012.4|9010.9|9011.7|9010.2|9013.4|9011.9|9011.1|9009.6|496
1610324700000|2021-01-11 00:25:00|9011.6|9010.1|9011.2|9009.7|9012.9|9011.4|9010.3|9008.8|596
1610325000000|2021-01-11 00:30:00|9012|9010.5|9012.2|9010.7|9014.6|9013.1|9011.5|9010|673
1610325300000|2021-01-11 00:35:00|9012.5|9011|9012.2|9010.7|9014.1|9012.6|9011.4|9009.9|722
1610325600000|2021-01-11 00:40:00|9012.5|9011|9012.4|9010.9|9013|9011.5|9011.2|9009.7|471
1610325900000|2021-01-11 00:45:00|9012.6|9011.1|9011.5|9010|9013.6|9012.1|9011.1|9009.6|507
1610326200000|2021-01-11 00:50:00|9011.4|9009.9|9011.8|9010.3|9012.6|9011.1|9009.7|9008.2|406
1610326500000|2021-01-11 00:55:00|9011.9|9010.4|9011.4|9009.9|9012.8|9011.5|9010.9|9009.4|393
1610326800000|2021-01-11 01:00:00|9011.7|9010.2|9012.6|9011.1|9013.2|9011.7|9010.7|9009.2|541
1610327100000|2021-01-11 01:05:00|9012.7|9011.2|9012.2|9010.7|9013.5|9012.1|9011.8|9010.5|323
1610327400000|2021-01-11 01:10:00|9012.5|9011|9012.2|9010.7|9013.1|9011.7|9011.5|9010.1|378
1610327700000|2021-01-11 01:15:00|9012.3|9010.8|9010.6|9009.1|9013.2|9011.7|9009.4|9007.9|684
1610328000000|2021-01-11 01:20:00|9010.5|9009|9012.6|9011.1|9012.8|9011.4|9008.8|9007.6|626
1610328300000|2021-01-11 01:25:00|9012.5|9011|9012.9|9011.4|9013.7|9012.4|9011.6|9010.1|468
1610328600000|2021-01-11 01:30:00|9012.8|9011.3|9013.4|9011.9|9013.6|9012.1|9009.9|9008.4|548
1610328900000|2021-01-11 01:35:00|9013.5|9012|9013.1|9011.6|9014.2|9012.7|9011.6|9010.1|692
1610329200000|2021-01-11 01:40:00|9013|9011.5|9012.5|9011|9013.7|9012.2|9011.7|9010.2|504
1610329500000|2021-01-11 01:45:00|9012.4|9010.9|9014.9|9013.4|9015.2|9013.7|9012.4|9010.9|531
1610329800000|2021-01-11 01:50:00|9015|9013.5|9015.4|9013.9|9016.1|9014.6|9014.4|9012.9|461
1610330100000|2021-01-11 01:55:00|9015.5|9014|9015|9014.1|9016.1|9014.6|9014.7|9013.3|339
1610330400000|2021-01-11 02:00:00|9015.2|9013.7|9014.6|9013.1|9015.6|9014.2|9013.5|9012.2|559
1610330700000|2021-01-11 02:05:00|9014.5|9013|9015.9|9014.4|9015.9|9014.5|9012.9|9011.4|778
1610331000000|2021-01-11 02:10:00|9015.8|9014.3|9013.6|9012.1|9015.9|9014.4|9013.4|9011.9|566
1610331300000|2021-01-11 02:15:00|9013.5|9012|9014.9|9013.4|9016.3|9015|9013.4|9011.9|553
1610331600000|2021-01-11 02:20:00|9014.8|9013.3|9014.6|9013.1|9015.1|9013.6|9012.8|9011.7|558
1610331900000|2021-01-11 02:25:00|9014.7|9013.2|9012.3|9010.8|9015.4|9013.9|9012.2|9010.7|588
1610332200000|2021-01-11 02:30:00|9012.4|9010.9|9013|9011.5|9013.2|9011.7|9011.6|9010.1|505
1610332500000|2021-01-11 02:35:00|9012.9|9011.4|9013.3|9011.8|9013.8|9012.3|9012.2|9010.8|363
1610332800000|2021-01-11 02:40:00|9013.4|9011.9|9014.9|9013.4|9015|9013.5|9013.2|9011.9|435
1610333100000|2021-01-11 02:45:00|9015|9013.5|9016.8|9015.9|9017.1|9016.1|9014.9|9013.4|418
1610333400000|2021-01-11 02:50:00|9016.9|9016|9013.3|9011.8|9017.3|9016|9012.8|9011.3|558
1610333700000|2021-01-11 02:55:00|9013.4|9011.9|9012.2|9010.7|9013.9|9012.4|9010.8|9009.6|523
1610334000000|2021-01-11 03:00:00|9012.4|9010.9|9013.3|9011.8|9013.4|9011.9|9011.2|9009.9|487
1610334300000|2021-01-11 03:05:00|9013.2|9011.7|9013.6|9012.1|9014|9012.5|9012.3|9010.8|269
1610334600000|2021-01-11 03:10:00|9013.5|9012|9014.1|9012.6|9014.6|9013.2|9012.5|9011|382
1610334900000|2021-01-11 03:15:00|9014.3|9012.8|9013.6|9012.1|9014.9|9013.4|9013|9011.5|461
1610335200000|2021-01-11 03:20:00|9013.5|9012|9015|9013.5|9015.7|9014.2|9013.4|9011.9|445
1610335500000|2021-01-11 03:25:00|9015.1|9013.6|9015.9|9014.4|9015.9|9014.4|9014.1|9012.6|540
1610335800000|2021-01-11 03:30:00|9015.8|9014.3|9014.8|9013.3|9015.9|9014.4|9013.9|9012.7|550
1610336100000|2021-01-11 03:35:00|9014.7|9013.2|9015.4|9013.9|9016.1|9014.6|9014|9012.7|375
1610336400000|2021-01-11 03:40:00|9015.5|9014|9014.7|9013.2|9015.8|9014.3|9013.7|9012.6|330
1610336700000|2021-01-11 03:45:00|9014.8|9013.3|9015|9013.5|9016.5|9015|9014.4|9013|455
1610337000000|2021-01-11 03:50:00|9015.1|9013.6|9015.4|9013.9|9015.8|9014.4|9014.5|9013|398
1610337300000|2021-01-11 03:55:00|9015.6|9014.1|9014.5|9013|9015.6|9014.4|9013.3|9011.8|450
1610337600000|2021-01-11 04:00:00|9014.4|9012.9|9014.9|9013.4|9015.3|9013.9|9014|9012.5|338
1610337900000|2021-01-11 04:05:00|9015|9013.5|9015.5|9014|9015.8|9014.3|9014.5|9013|281
1610338200000|2021-01-11 04:10:00|9015.4|9013.9|9014.3|9012.8|9016.4|9015.1|9014.1|9012.6|313
1610338500000|2021-01-11 04:15:00|9014.4|9012.9|9014.6|9013.1|9016.3|9014.8|9012|9010.7|525
1610338800000|2021-01-11 04:20:00|9014.5|9013|9015.1|9013.6|9016.1|9014.6|9014.2|9012.7|393
1610339100000|2021-01-11 04:25:00|9015.2|9013.7|9015.5|9014|9015.6|9014.2|9014|9012.5|673
1610339400000|2021-01-11 04:30:00|9015.3|9013.8|9015.2|9013.7|9016.3|9014.9|9014.3|9012.8|739
1610339700000|2021-01-11 04:35:00|9015.3|9013.8|9016.2|9014.7|9016.5|9015|9014.4|9012.9|406
1610340000000|2021-01-11 04:40:00|9016.1|9014.6|9016.6|9015.1|9017|9015.5|9015.2|9013.7|404
1610340300000|2021-01-11 04:45:00|9016.9|9015.4|9016.1|9014.6|9017.6|9016.1|9015.5|9014|449
1610340600000|2021-01-11 04:50:00|9016.2|9014.7|9018.7|9017.2|9019.4|9018|9016|9014.5|499
1610340900000|2021-01-11 04:55:00|9018.8|9017.3|9018.9|9017.4|9019.9|9018.4|9018.4|9016.9|351
1610341200000|2021-01-11 05:00:00|9019.1|9017.6|9018.8|9017.3|9020.4|9018.9|9018.7|9017.2|449
1610341500000|2021-01-11 05:05:00|9018.6|9017.1|9018|9016.5|9019|9017.5|9017.8|9016.3|384
1610341800000|2021-01-11 05:10:00|9017.9|9016.4|9017.8|9016.3|9018.2|9016.8|9017.2|9015.7|316
1610342100000|2021-01-11 05:15:00|9017.9|9016.4|9020.5|9019|9020.7|9019.2|9017|9015.5|397
1610342400000|2021-01-11 05:20:00|9020.6|9019.1|9020.8|9019.3|9021.7|9020.4|9020.3|9018.8|292
1610342700000|2021-01-11 05:25:00|9020.6|9019.1|9019.7|9018.2|9020.8|9019.3|9019.4|9017.9|292
1610343000000|2021-01-11 05:30:00|9019.8|9018.3|9020|9018.5|9021.1|9019.6|9019|9017.8|495
1610343300000|2021-01-11 05:35:00|9020.1|9018.6|9020.3|9018.8|9021.1|9019.6|9019.6|9018.4|417
1610343600000|2021-01-11 05:40:00|9020.2|9018.7|9021.3|9019.8|9022.4|9020.9|9019.8|9018.3|448
1610343900000|2021-01-11 05:45:00|9021.2|9019.7|9021.3|9019.8|9021.7|9020.4|9019.9|9018.4|333
1610344200000|2021-01-11 05:50:00|9021.4|9019.9|9020.9|9019.4|9023.7|9022.2|9020.7|9019.2|287
1610344500000|2021-01-11 05:55:00|9021|9019.5|9023.3|9021.8|9023.7|9022.6|9020.6|9019.1|623
1610344800000|2021-01-11 06:00:00|9023.4|9021.9|9025.4|9023.9|9026|9024.5|9022.2|9020.7|535
1610345100000|2021-01-11 06:05:00|9025.5|9024|9025.7|9024.2|9026.1|9024.6|9024|9022.7|484
1610345400000|2021-01-11 06:10:00|9025.8|9024.3|9025.6|9024.1|9026.7|9025.2|9025|9023.5|475
1610345700000|2021-01-11 06:15:00|9025.5|9024|9023.3|9021.8|9026.3|9024.8|9022.4|9020.9|567
1610346000000|2021-01-11 06:20:00|9023.2|9021.7|9022.1|9020.6|9024.3|9022.8|9021.8|9020.3|422
1610346300000|2021-01-11 06:25:00|9022|9020.5|9022.2|9020.7|9023.2|9021.7|9021.7|9020.3|403
1610346600000|2021-01-11 06:30:00|9022.3|9020.8|9020.7|9019.2|9023.5|9022|9020.6|9019.1|440
1610346900000|2021-01-11 06:35:00|9020.8|9019.3|9020.8|9019.3|9021.4|9019.9|9018.3|9017.1|487
1610347200000|2021-01-11 06:40:00|9020.9|9019.4|9022.2|9020.7|9023|9021.5|9020.5|9019|321
1610347500000|2021-01-11 06:45:00|9022.1|9020.6|9024.6|9023.1|9026.5|9025|9021.8|9020.6|382
1610347800000|2021-01-11 06:50:00|9024.7|9023.2|9023.8|9022.3|9025.5|9024|9022.5|9021|373
1610348100000|2021-01-11 06:55:00|9023.7|9022.2|9022.2|9020.7|9023.9|9022.4|9021.7|9020.3|314
1610348400000|2021-01-11 07:00:00|9022.1|9020.6|9021.4|9019.9|9023.3|9022.1|9019.8|9018.3|579
1610348700000|2021-01-11 07:05:00|9021.5|9020|9024.4|9022.9|9024.5|9023|9020.8|9019.7|431
1610349000000|2021-01-11 07:10:00|9024.3|9022.8|9027.5|9026|9028.3|9027.1|9023.1|9021.6|463
1610349300000|2021-01-11 07:15:00|9027.7|9026.2|9030.4|9028.9|9030.7|9029.2|9026.6|9025.3|635
1610349600000|2021-01-11 07:20:00|9030.5|9029|9028.4|9026.9|9030.7|9029.4|9026.7|9025.4|539
1610349900000|2021-01-11 07:25:00|9028.5|9027|9030.7|9029.2|9030.7|9029.2|9026.6|9025.4|538
1610350200000|2021-01-11 07:30:00|9030.6|9029.1|9032.1|9031.2|9034.8|9033.3|9029.4|9028.2|622
1610350500000|2021-01-11 07:35:00|9032.2|9031.3|9030.5|9029.6|9033.4|9032.1|9030|9028.9|734
1610350800000|2021-01-11 07:40:00|9030.6|9029.7|9031.3|9030.4|9034.1|9032.9|9030.5|9029.3|559
1610351100000|2021-01-11 07:45:00|9031.4|9030.5|9034.4|9032.9|9034.9|9033.7|9029.9|9028.9|502
1610351400000|2021-01-11 07:50:00|9034.1|9033.2|9029.2|9028.3|9034.2|9033.3|9027.8|9026.9|464
1610351700000|2021-01-11 07:55:00|9029.1|9028.2|9033|9031.5|9033.1|9031.9|9028.9|9028|601
1610352000000|2021-01-11 08:00:00|9032.8|9031.9|9031.4|9030.5|9033.5|9032.1|9028.9|9027.8|1005
1610352300000|2021-01-11 08:05:00|9031.5|9030.6|9032.6|9031.1|9032.6|9031.4|9029|9028.1|732
1610352600000|2021-01-11 08:10:00|9032.4|9031.5|9034|9032.5|9035|9033.8|9032|9030.8|635
1610352900000|2021-01-11 08:15:00|9033.8|9032.3|9035.4|9034.5|9035.5|9034.5|9029.6|9028.5|731
1610353200000|2021-01-11 08:20:00|9035.5|9034|9035.9|9035|9037.5|9036.6|9034|9033.1|672
1610353500000|2021-01-11 08:25:00|9036|9035.1|9030.7|9029.8|9036.7|9035.8|9029.9|9028.8|692
1610353800000|2021-01-11 08:30:00|9030.9|9030|9034.9|9034|9036|9035.1|9030.9|9029.7|772
1610354100000|2021-01-11 08:35:00|9034.8|9033.9|9036|9035.1|9037.1|9036.2|9033.5|9032.6|652
1610354400000|2021-01-11 08:40:00|9036.1|9035.2|9033.3|9032.4|9036.4|9035.3|9031.4|9030.3|554
1610354700000|2021-01-11 08:45:00|9033.1|9032.2|9033.8|9032.3|9033.8|9032.9|9030.9|9029.7|632
1610355000000|2021-01-11 08:50:00|9033.4|9032.5|9031.5|9030.6|9033.7|9032.8|9029.9|9028.8|779
1610355300000|2021-01-11 08:55:00|9031.4|9030.5|9023.8|9022.9|9032.4|9031.3|9023.1|9022.2|692
1610355600000|2021-01-11 09:00:00|9023.9|9023|9022.8|9021.9|9027.3|9026.4|9020.5|9019.3|658
1610355900000|2021-01-11 09:05:00|9022.7|9021.8|9023.2|9021.7|9025.3|9024.1|9022.2|9020.9|637
1610356200000|2021-01-11 09:10:00|9023.3|9021.8|9023|9022.1|9023.9|9023|9020.2|9019.3|728
1610356500000|2021-01-11 09:15:00|9022.9|9022|9021.1|9020.2|9023.5|9022.5|9019.4|9018.5|567
1610356800000|2021-01-11 09:20:00|9021|9020.1|9022.6|9021.7|9023.5|9022.6|9020|9019.1|615
1610357100000|2021-01-11 09:25:00|9022.7|9021.8|9022.5|9021|9024.1|9023.1|9021.1|9019.9|665
1610357400000|2021-01-11 09:30:00|9022.3|9021.4|9021.2|9020.3|9023.6|9022.6|9019.7|9018.5|622
1610357700000|2021-01-11 09:35:00|9021.3|9020.4|9018.3|9017.4|9021.7|9020.7|9017.7|9016.5|739
1610358000000|2021-01-11 09:40:00|9018.4|9017.5|9017.9|9017|9021.2|9020.1|9017.6|9016.5|734
1610358300000|2021-01-11 09:45:00|9018|9017.1|9017.2|9016.3|9019|9017.8|9014.6|9013.5|595
1610358600000|2021-01-11 09:50:00|9017.3|9016.4|9015.8|9014.9|9018.4|9017.3|9014|9012.9|707
1610358900000|2021-01-11 09:55:00|9015.9|9015|9013.2|9012.3|9015.9|9015|9011.6|9010.5|676
1610359200000|2021-01-11 10:00:00|9013.3|9012.4|9015.1|9014.2|9015.4|9014.5|9011|9010.1|630
1610359500000|2021-01-11 10:05:00|9015.2|9014.3|9013.9|9013|9015.5|9014.6|9011.9|9011|597
1610359800000|2021-01-11 10:10:00|9013.8|9012.9|9017.3|9016.4|9018.4|9017.2|9013.2|9012.3|703
1610360100000|2021-01-11 10:15:00|9017.1|9016.2|9011|9010.1|9017.2|9016.2|9011|9009.9|652
1610360400000|2021-01-11 10:20:00|9010.9|9010|9012.5|9011.6|9013.9|9012.6|9010.9|9010|551
1610360700000|2021-01-11 10:25:00|9012.6|9011.7|9009.9|9009|9012.9|9011.8|9008.9|9008|500
1610361000000|2021-01-11 10:30:00|9010.1|9009.2|9011.5|9010.6|9012.4|9011.5|9009.1|9008.1|574
1610361300000|2021-01-11 10:35:00|9011.4|9010.5|9013|9012.1|9013.2|9012.3|9010.2|9009.2|526
1610361600000|2021-01-11 10:40:00|9013.1|9012.2|9014.7|9013.8|9015.9|9014.8|9011.5|9010.6|596
1610361900000|2021-01-11 10:45:00|9014.6|9013.7|9012.6|9011.1|9015.7|9014.7|9010.9|9009.9|602
1610362200000|2021-01-11 10:50:00|9012.1|9011.2|9013.4|9012.5|9014|9013.1|9010.1|9009.2|452
1610362500000|2021-01-11 10:55:00|9013.5|9012.6|9015.5|9014|9017|9015.8|9009.9|9009|685
1610362800000|2021-01-11 11:00:00|9015.2|9014.3|9015.5|9014.6|9016.9|9016|9014.4|9013.5|613
1610363100000|2021-01-11 11:05:00|9015.7|9014.8|9021|9020.1|9023.1|9022.2|9015|9014|551
1610363400000|2021-01-11 11:10:00|9021.1|9020.2|9021|9019.5|9024.1|9022.9|9019.7|9018.7|600
1610363700000|2021-01-11 11:15:00|9020.9|9019.4|9016.6|9015.1|9020.9|9019.7|9015.5|9014.4|489
1610364000000|2021-01-11 11:20:00|9016.2|9014.7|9017|9016.1|9020.9|9019.7|9015.8|9014.7|520
1610364300000|2021-01-11 11:25:00|9016.8|9015.9|9015.8|9014.3|9018|9016.7|9014.5|9013.5|510
1610364600000|2021-01-11 11:30:00|9016|9015.1|9017.6|9016.7|9018.1|9017.1|9014|9013.1|539
1610364900000|2021-01-11 11:35:00|9017.7|9016.8|9017.4|9016.5|9018|9016.8|9014.6|9013.7|457
1610365200000|2021-01-11 11:40:00|9017.6|9016.7|9015.7|9014.8|9019.2|9018|9014.6|9013.5|565
1610365500000|2021-01-11 11:45:00|9015.6|9014.7|9014.2|9013.3|9015.7|9014.8|9013|9012.1|511
1610365800000|2021-01-11 11:50:00|9014.6|9013.7|9011.7|9010.8|9015.2|9014|9011|9010|458
1610366100000|2021-01-11 11:55:00|9011.6|9010.7|9021.9|9021|9023.3|9021.8|9011.4|9010.5|748
1610366400000|2021-01-11 12:00:00|9022|9021.1|9020|9019.1|9023.5|9022.6|9019.7|9018.7|672
1610366700000|2021-01-11 12:05:00|9019.9|9019|9020.8|9019.9|9022.2|9021.3|9019.8|9018.9|458
1610367000000|2021-01-11 12:10:00|9020.9|9020|9024.8|9023.9|9028.1|9027.2|9020.2|9019.3|868
1610367300000|2021-01-11 12:15:00|9024.7|9023.8|9028.8|9027.9|9028.9|9028|9023.9|9022.6|773
1610367600000|2021-01-11 12:20:00|9028.7|9027.8|9029.2|9028.3|9030.4|9029.5|9028.4|9027.1|473
1610367900000|2021-01-11 12:25:00|9029.1|9028.2|9028.1|9027.2|9029.8|9028.9|9026.7|9025.8|630
1610368200000|2021-01-11 12:30:00|9028|9027.1|9027.1|9026.2|9029|9027.9|9026.6|9025.5|530
1610368500000|2021-01-11 12:35:00|9027|9026.1|9029|9028.1|9029.1|9028.2|9026|9025.1|568
1610368800000|2021-01-11 12:40:00|9029.1|9028.2|9024.9|9024|9029.3|9028.4|9024.6|9023.6|589
1610369100000|2021-01-11 12:45:00|9024.8|9023.9|9024.6|9023.7|9025.4|9024.2|9022.9|9021.8|487
1610369400000|2021-01-11 12:50:00|9024.5|9023.6|9025.4|9024.5|9026.9|9026|9024.4|9023.5|543
1610369700000|2021-01-11 12:55:00|9025.3|9024.4|9024.6|9023.7|9027.9|9026.9|9023.8|9022.9|517
1610370000000|2021-01-11 13:00:00|9024.7|9023.8|9027.9|9027|9028|9027.1|9024.6|9023.7|641
1610370300000|2021-01-11 13:05:00|9028.1|9027.2|9025.4|9023.9|9028.5|9027.6|9024.1|9023.2|679
1610370600000|2021-01-11 13:10:00|9025.5|9024|9024|9023.1|9026|9024.9|9022.6|9021.5|648
1610370900000|2021-01-11 13:15:00|9024.3|9022.8|9019.8|9018.9|9025.3|9024.1|9019|9017.8|667
1610371200000|2021-01-11 13:20:00|9020|9019.1|9026.1|9025.2|9027.3|9026.4|9020|9019.1|642
1610371500000|2021-01-11 13:25:00|9026|9025.1|9027.9|9026.4|9030.2|9029.3|9024.6|9023.7|818
1610371800000|2021-01-11 13:30:00|9027.8|9026.3|9026|9024.5|9030.5|9029.5|9025.5|9024.1|759
1610372100000|2021-01-11 13:35:00|9025.9|9024.4|9022.4|9021.5|9026|9024.8|9021.3|9020.2|792
1610372400000|2021-01-11 13:40:00|9022.3|9021.4|9025|9024.1|9026.2|9025.3|9021.5|9020.3|748
1610372700000|2021-01-11 13:45:00|9025.1|9024.2|9028|9027.1|9028.4|9027.5|9023.5|9022.4|682
1610373000000|2021-01-11 13:50:00|9027|9026.1|9025.1|9024.2|9027|9026.1|9021.5|9020.4|849
1610373300000|2021-01-11 13:55:00|9025|9024.1|9019.8|9018.9|9025.7|9024.6|9017.4|9016.5|828
1610373600000|2021-01-11 14:00:00|9019.7|9018.8|9013|9012.1|9021.9|9021|9012.5|9011.4|959
1610373900000|2021-01-11 14:05:00|9012.8|9011.9|9016.6|9015.7|9018.8|9017.8|9012.2|9010.9|997
1610374200000|2021-01-11 14:10:00|9016.7|9015.8|9020.9|9020|9022.3|9021.3|9016.7|9015.7|865
1610374500000|2021-01-11 14:15:00|9021.2|9019.7|9017.3|9016.4|9021.2|9020.2|9015.8|9014.9|832
1610374800000|2021-01-11 14:20:00|9017.2|9016.3|9014.4|9013.5|9019|9017.9|9013.3|9012.3|836
1610375100000|2021-01-11 14:25:00|9014.1|9013.2|9018|9017.1|9018.5|9017.3|9013.8|9012.6|577
1610375400000|2021-01-11 14:30:00|9017.7|9016.8|9018.4|9017.5|9021.4|9020.5|9015.6|9014.7|739
1610375700000|2021-01-11 14:35:00|9018.2|9017.3|9018.1|9016.6|9020|9019.1|9016.2|9015.3|728
1610376000000|2021-01-11 14:40:00|9018.3|9016.8|9019.9|9019|9020.9|9020|9015.3|9014.1|636
1610376300000|2021-01-11 14:45:00|9020|9019.1|9020.7|9019.8|9022.3|9021.4|9017.7|9016.8|747
1610376600000|2021-01-11 14:50:00|9020.9|9020|9022.2|9020.7|9025.4|9023.9|9018.6|9017.7|1016
1610376900000|2021-01-11 14:55:00|9021.9|9021|9021|9019.5|9024|9022.5|9017.6|9016.5|1230
1610377200000|2021-01-11 15:00:00|9020.9|9019.4|9016.1|9015.2|9021.8|9020.7|9016.1|9015.2|1107
1610377500000|2021-01-11 15:05:00|9016.2|9015.3|9018.3|9017.4|9019.5|9018.6|9016.1|9015.1|891
1610377800000|2021-01-11 15:10:00|9018.1|9017.2|9017.7|9016.8|9018.7|9017.6|9014.6|9013.5|932
1610378100000|2021-01-11 15:15:00|9017.8|9016.9|9013.9|9012.4|9019.4|9018.4|9013.5|9012.4|805
1610378400000|2021-01-11 15:20:00|9013.5|9012.6|9011.7|9010.8|9016|9015.1|9010.7|9009.6|842
1610378700000|2021-01-11 15:25:00|9011.6|9010.7|9012.7|9011.8|9014.9|9013.9|9011.2|9010.3|716
1610379000000|2021-01-11 15:30:00|9013|9012.1|9012.3|9011.4|9014.6|9013.6|9011.5|9010.5|799
1610379300000|2021-01-11 15:35:00|9012.4|9011.5|9011.8|9010.9|9015.2|9014|9009.9|9008.6|758
1610379600000|2021-01-11 15:40:00|9011.7|9010.8|9012.7|9011.2|9015.2|9014.2|9004.7|9003.8|888
1610379900000|2021-01-11 15:45:00|9012.6|9011.1|9007.1|9005.6|9013|9011.9|9006.6|9005.4|1011
1610380200000|2021-01-11 15:50:00|9007|9005.5|9011.8|9010.9|9011.8|9010.9|9006.3|9005.4|919
1610380500000|2021-01-11 15:55:00|9011.9|9011|9009.8|9008.9|9011.9|9011|9006.9|9005.8|994
1610380800000|2021-01-11 16:00:00|9009.7|9008.8|9008.1|9007.2|9010.4|9009.5|9004.4|9003.5|889
1610381100000|2021-01-11 16:05:00|9007.9|9007|9009|9008.1|9009.3|9008.4|9005.8|9004.9|723
1610381400000|2021-01-11 16:10:00|9008.9|9008|9012.7|9011.2|9014.5|9013.5|9008.7|9007.8|813
1610381700000|2021-01-11 16:15:00|9012.8|9011.3|9014.1|9013.2|9017.5|9016.4|9012.2|9011.2|720
1610382000000|2021-01-11 16:20:00|9014.2|9013.3|9014.1|9013.2|9015.3|9014.4|9012.5|9011.4|692
1610382300000|2021-01-11 16:25:00|9014.2|9013.3|9011.3|9010.4|9016.4|9015.4|9009.8|9008.9|826
1610382600000|2021-01-11 16:30:00|9011.2|9010.3|9010.2|9009.3|9013.5|9012.2|9008.9|9008|897
1610382900000|2021-01-11 16:35:00|9010.4|9009.5|9005.2|9004.3|9010.8|9009.9|9004.1|9003.2|657
1610383200000|2021-01-11 16:40:00|9005.1|9004.2|9005.6|9004.7|9007.7|9006.8|9004.7|9003.8|628
1610383500000|2021-01-11 16:45:00|9005.7|9004.8|9005.3|9004.4|9007.6|9006.7|9004|9003|710
1610383800000|2021-01-11 16:50:00|9005.2|9004.3|9004.7|9003.8|9005.7|9004.8|9002.1|9000.9|644
1610384100000|2021-01-11 16:55:00|9004.8|9003.9|9000.3|8999.4|9005|9004.1|8999.2|8998|681
1610384400000|2021-01-11 17:00:00|9000.6|8999.1|9001.6|9000.7|9002.2|9001.2|8997.6|8996.7|576
1610384700000|2021-01-11 17:05:00|9001.7|9000.8|8997.8|8996.9|9001.7|9000.8|8996.9|8995.9|643
1610385000000|2021-01-11 17:10:00|8997.9|8997|8998.5|8997.6|8999.2|8998.1|8996.2|8995.2|477
1610385300000|2021-01-11 17:15:00|8998.6|8997.7|8998.8|8997.9|8999.5|8998.3|8996|8995.1|502
1610385600000|2021-01-11 17:20:00|8998.7|8997.8|8998.1|8997.2|8999.3|8998.4|8997.7|8996.8|420
1610385900000|2021-01-11 17:25:00|8998|8997.1|8995.9|8995|8998.4|8997.5|8995.1|8994.2|368
1610386200000|2021-01-11 17:30:00|8995.8|8994.9|8995.5|8994.6|8997.3|8996.4|8995.1|8994.2|452
1610386500000|2021-01-11 17:35:00|8995.6|8994.7|8995.5|8994.6|8996.1|8995.1|8994.6|8993.7|369
1610386800000|2021-01-11 17:40:00|8995.4|8994.5|8996.2|8995.3|8996.3|8995.3|8994.9|8993.9|391
1610387100000|2021-01-11 17:45:00|8996.1|8995.2|8996.1|8995.2|8996.4|8995.5|8995|8994.1|304
1610387400000|2021-01-11 17:50:00|8996.2|8995.3|8997|8996.1|8998.2|8996.7|8995|8994.1|315
1610387700000|2021-01-11 17:55:00|8996.9|8996|8996.3|8994.8|8997.8|8996.5|8995.4|8994.3|408
1610388000000|2021-01-11 18:00:00|8996|8995.1|8994.7|8993.8|8997.3|8996.1|8994.2|8993.3|444
1610388300000|2021-01-11 18:05:00|8994.8|8993.9|8994.3|8993.4|8995.3|8994.4|8994.2|8993.3|243
1610388600000|2021-01-11 18:10:00|8994.2|8993.3|8996.6|8995.1|8996.6|8995.5|8994.1|8993.1|374
1610388900000|2021-01-11 18:15:00|8996.7|8995.2|8995.7|8994.8|8997.3|8996.4|8995.6|8994.7|360
1610389200000|2021-01-11 18:20:00|8995.6|8994.7|8996.1|8995.2|8996.7|8995.8|8994.8|8993.9|388
1610389500000|2021-01-11 18:25:00|8996.2|8995.3|8997.9|8997|8998.1|8997.2|8996.1|8995.2|341
1610389800000|2021-01-11 18:30:00|8997.8|8996.9|8999.2|8998.3|8999.8|8998.7|8997.1|8995.9|351
1610390100000|2021-01-11 18:35:00|8999.3|8998.4|8997.4|8996.5|8999.4|8998.5|8997|8995.9|284
1610390400000|2021-01-11 18:40:00|8997.5|8996.6|8997.1|8996.2|8998.1|8997.2|8997|8996.1|309
1610390700000|2021-01-11 18:45:00|8997|8996.1|8996.8|8995.3|8997.7|8996.8|8995.2|8994|466
1610391000000|2021-01-11 18:50:00|8996.5|8995.6|8995.6|8994.7|8996.8|8995.8|8994.8|8993.5|414
1610391300000|2021-01-11 18:55:00|8995.5|8994.6|8995.9|8995|8996.4|8995.3|8994.5|8993.6|363
1610391600000|2021-01-11 19:00:00|8996.1|8994.6|8995.1|8994.2|8996.4|8995.4|8995|8994.1|399
1610391900000|2021-01-11 19:05:00|8995.3|8994.4|8994.9|8994|8996.3|8995.1|8994.7|8993.8|300
1610392200000|2021-01-11 19:10:00|8995|8994.1|8994.6|8993.7|8995.2|8994.3|8994.5|8993.6|202
1610392500000|2021-01-11 19:15:00|8994.8|8993.9|8994.1|8993.2|8995.2|8994.3|8994|8992.9|199
1610392800000|2021-01-11 19:20:00|8994.2|8993.3|8991.3|8990.4|8994.8|8993.9|8991.1|8990.1|372
1610393100000|2021-01-11 19:25:00|8991.4|8990.5|8990.3|8989.4|8991.8|8990.5|8989.6|8988.7|353
1610393400000|2021-01-11 19:30:00|8990.4|8989.5|8991.4|8990.5|8992|8990.8|8989.7|8988.5|373
1610393700000|2021-01-11 19:35:00|8991.6|8990.7|8992.5|8991.6|8992.9|8992|8990.4|8989.5|352
1610394000000|2021-01-11 19:40:00|8992.6|8991.7|8991.3|8990.4|8992.6|8991.7|8990.8|8989.9|234
1610394300000|2021-01-11 19:45:00|8991.6|8990.7|8991.1|8990.2|8992|8991|8990.5|8989.3|370
1610394600000|2021-01-11 19:50:00|8991.2|8990.3|8992|8991.1|8993.8|8992.9|8990.9|8990|429
1610394900000|2021-01-11 19:55:00|8991.9|8991|8992.4|8991.5|8993.6|8992.4|8991|8990|414
1610395200000|2021-01-11 20:00:00|8992.5|8991.6|8993.3|8992.4|8994.6|8993.7|8992.3|8991.4|326
1610395500000|2021-01-11 20:05:00|8993.2|8992.3|8994.5|8993.6|8994.5|8993.6|8992.6|8991.7|253
1610395800000|2021-01-11 20:10:00|8994.4|8993.5|8994.4|8992.9|8995.7|8994.8|8993.7|8992.5|326
1610396100000|2021-01-11 20:15:00|8994.2|8993.3|8995|8994.1|8995.4|8994.2|8993.9|8992.8|234
1610396400000|2021-01-11 20:20:00|8995.1|8994.2|8994.8|8993.9|8995.5|8994.6|8993.4|8992.4|325
1610396700000|2021-01-11 20:25:00|8994.9|8994|8992|8991.1|8995.4|8994.5|8991.4|8990.3|436
1610397000000|2021-01-11 20:30:00|8991.9|8991|8990.9|8990|8992.4|8991.3|8990.5|8989.6|355
1610397300000|2021-01-11 20:35:00|8991.1|8990.2|8990.2|8989.3|8991.2|8990.3|8989|8988.1|307
1610397600000|2021-01-11 20:40:00|8990.3|8989.4|8989.9|8988.4|8991.6|8990.2|8989.3|8988.2|298
1610397900000|2021-01-11 20:45:00|8989.8|8988.3|8989.7|8988.8|8990.1|8989.2|8989.1|8988.2|277
1610398200000|2021-01-11 20:50:00|8989.6|8988.7|8990.3|8989.4|8990.6|8989.7|8989.5|8988.6|263
1610398500000|2021-01-11 20:55:00|8990.4|8989.5|8989.8|8988.9|8991.1|8990.1|8989.4|8988.5|412
1610398800000|2021-01-11 21:00:00|8989.7|8988.8|8991.3|8990.4|8992.2|8991|8989.7|8988.7|339
1610399100000|2021-01-11 21:05:00|8991.4|8990.5|8991.2|8990.3|8992|8990.8|8991.1|8990|116
1610399400000|2021-01-11 21:10:00|8991.4|8990.5|8992|8990.5|8992|8990.8|8990.8|8989.9|143
1610399700000|2021-01-11 21:15:00|8991.6|8990.7|8992.5|8991.6|8992.5|8991.6|8990.5|8989.4|191
1610400000000|2021-01-11 21:20:00|8992.6|8991.7|8993.9|8993|8994.4|8993.1|8992.3|8991.4|122
1610400300000|2021-01-11 21:25:00|8993.8|8992.9|8992.7|8991.2|8994.5|8993.3|8991.9|8990.7|205
1610400600000|2021-01-11 21:30:00|8992.6|8991.1|8992.6|8991.1|8993.9|8992.5|8991.8|8990.7|276
1610400900000|2021-01-11 21:35:00|8992.7|8991.2|8991.4|8989.9|8994.3|8993|8991.1|8989.6|239
1610401200000|2021-01-11 21:40:00|8991.6|8990.1|8991.9|8990.4|8992|8990.5|8989.9|8988.7|158
1610401500000|2021-01-11 21:45:00|8992|8990.5|8992|8990.5|8992.9|8991.4|8991.3|8989.8|241
1610401800000|2021-01-11 21:50:00|8992.2|8990.7|8992.8|8991.3|8993.6|8991.4|8992|8989.7|321
1610402100000|2021-01-11 21:55:00|8993.3|8990.7|8997.6|8986.8|8999.8|8990.8|8991.8|8985.7|554
1610402400000|2021-01-11 22:00:00|8998.2|8986.2|8997.5|8987|9002.7|8990.7|8997.5|8986.2|83
1610402700000|2021-01-11 22:05:00|9001.2|8989.2|8998.9|8986.9|9002.2|8990.2|8993.9|8984.8|143
1610403000000|2021-01-11 22:10:00|8998.2|8986.2|8998|8986.4|9000.9|8988.9|8997|8985|179
1610403300000|2021-01-11 22:15:00|8998.8|8986.8|8997.1|8985.1|9000.7|8989.3|8996|8984.1|177
1610403600000|2021-01-11 22:20:00|8997.3|8985.3|8997.8|8985.8|9000.3|8989.3|8996.4|8984.4|237
1610403900000|2021-01-11 22:25:00|8997.9|8985.9|8998|8986|8999.4|8988.7|8997.5|8985.5|162
1610404200000|2021-01-11 22:30:00|8998.1|8986.1|8999.1|8988.2|9000.6|8991|8997.4|8986|313
1610404500000|2021-01-11 22:35:00|9000.1|8988.7|8999.1|8987.1|9000.8|8989.6|8997.6|8986|302
1610404800000|2021-01-11 22:40:00|8999.3|8987.7|8999.4|8987.4|9001.3|8989.7|8998|8986|189
1610405100000|2021-01-11 22:45:00|8999.7|8987.7|8998.6|8990|9000.8|8991.5|8995.4|8986.4|211
1610405400000|2021-01-11 22:50:00|8998.5|8989.7|8999.6|8988.6|9001.4|8993.6|8998.2|8987.3|372
1610405700000|2021-01-11 22:55:00|8999.3|8988.8|8999.9|8988.4|9000.7|8991.7|8998|8987.4|308
1610406000000|2021-01-11 23:00:00|8999.6|8988.8|8995.1|8992.2|8999.6|8994.1|8994.1|8988|906
1610406300000|2021-01-11 23:05:00|8995|8992.3|8993.9|8992.4|8995.1|8993.3|8993.4|8991.5|367
1610406600000|2021-01-11 23:10:00|8994.2|8992|8994.3|8992.8|8994.4|8992.9|8993.3|8991.5|197
1610406900000|2021-01-11 23:15:00|8994.2|8992.7|8994|8992.5|8994.9|8993.4|8993.2|8991.7|194
1610407200000|2021-01-11 23:20:00|8994.1|8992.6|8993.4|8991.9|8994.4|8992.9|8992.4|8990.9|299
1610407500000|2021-01-11 23:25:00|8993.5|8992|8994|8992.5|8994.1|8992.6|8993|8991.5|144
1610407800000|2021-01-11 23:30:00|8993.9|8992.4|8993.8|8992.3|8995.2|8993.7|8993.2|8991.7|293
1610408100000|2021-01-11 23:35:00|8993.9|8992.4|8991|8989.5|8994.1|8992.6|8990.4|8989.2|455
1610408400000|2021-01-11 23:40:00|8991.1|8989.6|8991.3|8989.8|8991.5|8990.4|8990.4|8989.2|223
1610408700000|2021-01-11 23:45:00|8991.1|8989.6|8992.2|8990.7|8992.7|8991.2|8990.2|8988.9|294
1610409000000|2021-01-11 23:50:00|8992.1|8990.6|8992.6|8991.1|8993.9|8992.4|8992.1|8990.6|344
1610409300000|2021-01-11 23:55:00|8992.5|8991|8993.4|8991.9|8993.8|8992.3|8992.1|8990.9|334
1610409600000|2021-01-12 00:00:00|8993.5|8992|8992.5|8991|8993.5|8992|8990.7|8989.2|524
1610409900000|2021-01-12 00:05:00|8991.9|8990.8|8992.4|8990.9|8993.1|8991.6|8991.2|8989.7|415
1610410200000|2021-01-12 00:10:00|8992.5|8991|8992.4|8990.9|8993.7|8992.2|8991.2|8989.7|330
1610410500000|2021-01-12 00:15:00|8992.5|8991|8992.5|8991|8993.7|8992.2|8991.8|8990.3|396
1610410800000|2021-01-12 00:20:00|8992.6|8991.1|8992.4|8990.9|8993.8|8992.3|8992.1|8990.7|330
1610411100000|2021-01-12 00:25:00|8992.3|8990.8|8992.5|8991|8993|8991.5|8990.7|8989.5|253
1610411400000|2021-01-12 00:30:00|8992.4|8990.9|8994.1|8992.6|8994.2|8993|8992|8990.6|379
1610411700000|2021-01-12 00:35:00|8994|8992.5|8995.8|8994.3|8996.5|8995.1|8993.7|8992.5|282
1610412000000|2021-01-12 00:40:00|8995.7|8994.2|8993.9|8992.4|8995.8|8994.3|8993.8|8992.3|237
1610412300000|2021-01-12 00:45:00|8993.8|8992.3|8993.3|8992.4|8994.4|8993.1|8992.5|8991.3|467
1610412600000|2021-01-12 00:50:00|8993.6|8992.1|8993.9|8992.4|8994.1|8992.7|8991.6|8990.1|471
1610412900000|2021-01-12 00:55:00|8993.8|8992.3|8994.2|8992.7|8994.6|8993.2|8992.6|8991.5|470
1610413200000|2021-01-12 01:00:00|8994.1|8992.6|8992|8990.5|8994.4|8993.2|8991.8|8990.3|547
1610413500000|2021-01-12 01:05:00|8992.1|8990.6|8989.8|8988.3|8992.7|8991.3|8989.5|8988.2|433
1610413800000|2021-01-12 01:10:00|8989.9|8988.4|8988.9|8987.4|8990.6|8989.3|8988.6|8987.1|463
1610414100000|2021-01-12 01:15:00|8989|8987.5|8988.7|8987.2|8990.2|8988.9|8988|8986.5|417
1610414400000|2021-01-12 01:20:00|8988.8|8987.3|8989.5|8988|8989.7|8988.2|8988|8986.7|402
1610414700000|2021-01-12 01:25:00|8989.6|8988.1|8989.6|8988.1|8990.1|8988.6|8988.4|8986.9|440
1610415000000|2021-01-12 01:30:00|8989.7|8988.2|8988.6|8987.1|8991|8989.5|8988.1|8986.6|561
1610415300000|2021-01-12 01:35:00|8988.7|8987.2|8988.2|8986.7|8989.8|8988.3|8988|8986.5|439
1610415600000|2021-01-12 01:40:00|8988.3|8986.8|8985.6|8984.7|8988.3|8986.8|8985.4|8984.2|397
1610415900000|2021-01-12 01:45:00|8985.7|8984.8|8984.5|8983.6|8986.1|8984.9|8984.3|8983.2|352
1610416200000|2021-01-12 01:50:00|8984.3|8983.4|8982.8|8981.3|8985.7|8984.4|8982.3|8981.3|491
1610416500000|2021-01-12 01:55:00|8982.9|8981.4|8984.7|8983.2|8984.8|8983.4|8981.4|8979.9|554
1610416800000|2021-01-12 02:00:00|8984.9|8983.4|8985.3|8983.8|8986|8984.5|8984|8982.5|508
1610417100000|2021-01-12 02:05:00|8985.4|8983.9|8984.5|8983|8986.3|8984.8|8984.1|8982.6|437
1610417400000|2021-01-12 02:10:00|8984.4|8982.9|8983.8|8982.3|8984.6|8983.1|8982.2|8981.1|414
1610417700000|2021-01-12 02:15:00|8983.7|8982.2|8981.8|8980.3|8984.2|8982.7|8981.6|8980.1|358
1610418000000|2021-01-12 02:20:00|8981.9|8980.4|8981.5|8980|8982.8|8981.3|8981.2|8979.7|368
1610418300000|2021-01-12 02:25:00|8981.6|8980.1|8981.4|8979.9|8982.5|8981|8980.6|8979.5|413
1610418600000|2021-01-12 02:30:00|8981.5|8980|8981.4|8979.9|8981.8|8980.3|8980.9|8979.4|265
1610418900000|2021-01-12 02:35:00|8981.3|8979.8|8980.4|8978.9|8981.6|8980.2|8979.9|8978.7|339
1610419200000|2021-01-12 02:40:00|8979.9|8979|8981.2|8979.7|8981.3|8979.8|8979.9|8978.5|246
1610419500000|2021-01-12 02:45:00|8981.1|8979.6|8981.2|8979.7|8981.8|8980.3|8980|8978.5|279
1610419800000|2021-01-12 02:50:00|8981.1|8979.6|8980.9|8979.4|8981.5|8980|8979.9|8978.6|201
1610420100000|2021-01-12 02:55:00|8980.8|8979.3|8980.9|8979.4|8981.3|8980|8980.3|8978.8|233
1610420400000|2021-01-12 03:00:00|8980.8|8979.3|8980.3|8978.8|8980.8|8979.6|8979.8|8978.5|238
1610420700000|2021-01-12 03:05:00|8980.4|8978.9|8980.5|8979|8980.9|8979.7|8980.2|8978.7|202
1610421000000|2021-01-12 03:10:00|8980.6|8979.1|8980.9|8979.4|8981.7|8980.2|8980.3|8978.8|263
1610421300000|2021-01-12 03:15:00|8980.8|8979.3|8981|8979.5|8981.8|8980.3|8980.7|8979.2|241
1610421600000|2021-01-12 03:20:00|8981.1|8979.6|8981.1|8979.6|8982|8980.7|8980.9|8979.4|228
1610421900000|2021-01-12 03:25:00|8981|8979.5|8981.4|8979.9|8981.7|8980.3|8981|8979.5|202
1610422200000|2021-01-12 03:30:00|8981.5|8980|8982.5|8981.6|8983.4|8982.2|8981|8979.5|315
1610422500000|2021-01-12 03:35:00|8982.6|8981.7|8982.8|8981.3|8983.6|8982.4|8982.2|8980.9|343
1610422800000|2021-01-12 03:40:00|8982.6|8981.1|8982.8|8981.3|8982.9|8981.4|8981.5|8980.1|247
1610423100000|2021-01-12 03:45:00|8982.7|8981.2|8984.3|8982.8|8984.7|8983.4|8982.2|8980.8|327
1610423400000|2021-01-12 03:50:00|8984.4|8982.9|8984.2|8982.7|8984.5|8983.3|8983.6|8982.4|258
1610423700000|2021-01-12 03:55:00|8984.1|8982.6|8985.1|8983.6|8985.3|8984.1|8984|8982.6|263
1610424000000|2021-01-12 04:00:00|8985.2|8983.7|8983.5|8982|8985.2|8983.9|8983.4|8981.9|252
1610424300000|2021-01-12 04:05:00|8983.4|8981.9|8982.5|8981|8984|8982.5|8982.1|8980.8|221
1610424600000|2021-01-12 04:10:00|8982.6|8981.1|8981.8|8980.3|8982.6|8981.1|8980.5|8979.2|219
1610424900000|2021-01-12 04:15:00|8981.7|8980.2|8980.5|8979|8982.1|8980.6|8980.1|8979|188
1610425200000|2021-01-12 04:20:00|8980.4|8978.9|8980.7|8979.2|8981.2|8979.7|8980.4|8978.9|197
1610425500000|2021-01-12 04:25:00|8980.6|8979.1|8981.8|8980.3|8982.9|8981.7|8980.3|8978.9|357
1610425800000|2021-01-12 04:30:00|8981.9|8980.4|8981.6|8980.1|8981.9|8980.4|8980.7|8979.5|262
1610426100000|2021-01-12 04:35:00|8981.9|8980.4|8983|8981.5|8983.2|8981.7|8981.2|8979.8|258
1610426400000|2021-01-12 04:40:00|8982.9|8981.4|8981.1|8979.6|8983.3|8981.8|8980.9|8979.4|259
1610426700000|2021-01-12 04:45:00|8981|8979.5|8980.3|8978.8|8981.4|8980|8980.1|8978.6|206
1610427000000|2021-01-12 04:50:00|8980.2|8978.7|8980.4|8978.9|8981.3|8979.8|8980.1|8978.6|240
1610427300000|2021-01-12 04:55:00|8980.3|8978.8|8979.2|8978.3|8980.6|8979.1|8979.2|8977.8|240
1610427600000|2021-01-12 05:00:00|8979.1|8978.2|8980.3|8978.8|8980.7|8979.3|8978.8|8977.6|291
1610427900000|2021-01-12 05:05:00|8980.2|8978.7|8980.1|8978.6|8980.5|8979|8979.4|8977.9|248
1610428200000|2021-01-12 05:10:00|8980.2|8978.7|8979.2|8977.7|8980.3|8978.8|8979.1|8977.6|197
1610428500000|2021-01-12 05:15:00|8979.1|8977.6|8979.2|8977.7|8979.3|8977.9|8978.3|8976.9|195
1610428800000|2021-01-12 05:20:00|8979.3|8977.8|8979.3|8977.8|8980|8978.5|8978.8|8977.3|223
1610429100000|2021-01-12 05:25:00|8979.2|8977.7|8978.6|8977.1|8979.6|8978.1|8978|8976.5|216
1610429400000|2021-01-12 05:30:00|8978.7|8977.2|8976.6|8975.1|8978.7|8977.2|8976.4|8974.9|222
1610429700000|2021-01-12 05:35:00|8976.5|8975|8975.2|8973.7|8976.9|8975.4|8974.9|8973.4|284
1610430000000|2021-01-12 05:40:00|8975.3|8973.8|8975.3|8973.8|8975.6|8974.1|8974.4|8972.9|372
1610430300000|2021-01-12 05:45:00|8975.1|8973.6|8973.9|8973|8975.2|8973.7|8972.8|8971.7|399
1610430600000|2021-01-12 05:50:00|8974|8973.1|8974.7|8973.8|8975.5|8974.2|8973.4|8972.2|445
1610430900000|2021-01-12 05:55:00|8974.6|8973.7|8974.3|8972.8|8975.1|8974|8973.2|8972|473
1610431200000|2021-01-12 06:00:00|8974.4|8972.9|8976.3|8974.8|8976.8|8975.5|8973.5|8972.2|571
1610431500000|2021-01-12 06:05:00|8976.4|8974.9|8975.2|8973.7|8976.8|8975.4|8974.5|8973.1|419
1610431800000|2021-01-12 06:10:00|8975.1|8973.6|8973.6|8972.1|8975.5|8974.1|8972.9|8971.8|414
1610432100000|2021-01-12 06:15:00|8973.7|8972.2|8972.8|8971.3|8974.7|8973.3|8971.6|8970.1|345
1610432400000|2021-01-12 06:20:00|8972.9|8971.4|8973.7|8972.2|8974.9|8973.6|8972.4|8970.9|293
1610432700000|2021-01-12 06:25:00|8973.5|8972|8972.3|8971.4|8974.1|8972.6|8971.7|8970.5|346
1610433000000|2021-01-12 06:30:00|8972.6|8971.1|8971.1|8969.6|8973.1|8972.1|8970.6|8969.5|343
1610433300000|2021-01-12 06:35:00|8970.6|8969.7|8970.8|8969.9|8971.2|8970|8970.2|8969.3|301
1610433600000|2021-01-12 06:40:00|8970.7|8969.8|8971.7|8970.2|8972.6|8971.5|8970.4|8969.5|264
1610433900000|2021-01-12 06:45:00|8971.8|8970.3|8971|8970.1|8973.8|8972.6|8970.7|8969.6|568
1610434200000|2021-01-12 06:50:00|8970.9|8970|8971.7|8970.2|8973.2|8971.7|8969.8|8968.8|514
1610434500000|2021-01-12 06:55:00|8971.6|8970.1|8972.7|8971.2|8973.2|8972.2|8970.9|8969.4|360
1610434800000|2021-01-12 07:00:00|8972.5|8971|8972|8971.1|8973.4|8972.1|8971|8969.8|587
1610435100000|2021-01-12 07:05:00|8971.9|8971|8971.5|8970.6|8972.9|8971.8|8970.9|8969.6|414
1610435400000|2021-01-12 07:10:00|8971.6|8970.7|8970.8|8969.9|8972.1|8970.8|8970.1|8968.9|562
1610435700000|2021-01-12 07:15:00|8970.5|8969.3|8972.9|8972|8973.5|8972.1|8970.2|8969.1|625
1610436000000|2021-01-12 07:20:00|8972.8|8971.9|8971.1|8970.2|8973.1|8972.2|8970.5|8969.4|514
1610436300000|2021-01-12 07:25:00|8971|8970.1|8973.4|8972.5|8973.9|8972.6|8971|8969.6|567
1610436600000|2021-01-12 07:30:00|8973.5|8972.6|8974|8973.1|8975|8973.8|8970.9|8970|757
1610436900000|2021-01-12 07:35:00|8974.1|8973.2|8975.4|8974.5|8975.9|8974.9|8971.1|8969.9|612
1610437200000|2021-01-12 07:40:00|8975.5|8974.6|8974.8|8973.9|8976.3|8975.3|8974.5|8973.2|540
1610437500000|2021-01-12 07:45:00|8974.9|8974|8974.3|8972.8|8976.8|8975.6|8972.5|8971.4|604
1610437800000|2021-01-12 07:50:00|8974.4|8972.9|8976|8975.1|8977.4|8976.3|8972.8|8971.5|652
1610438100000|2021-01-12 07:55:00|8976.2|8974.7|8974.9|8974|8978.1|8976.9|8974.9|8973.8|586
1610438400000|2021-01-12 08:00:00|8974.8|8973.9|8974.6|8973.7|8976|8975.1|8972.1|8971.2|747
1610438700000|2021-01-12 08:05:00|8974.5|8973.6|8972.9|8972|8974.9|8974|8971.4|8970.4|836
1610439000000|2021-01-12 08:10:00|8972.7|8971.8|8972.7|8971.8|8973.2|8972.1|8969|8968.1|819
1610439300000|2021-01-12 08:15:00|8972.6|8971.7|8974.9|8974|8976.3|8975.4|8972.6|8971.6|636
1610439600000|2021-01-12 08:20:00|8974.6|8973.7|8977.2|8975.7|8977.2|8976.3|8973.9|8972.7|612
1610439900000|2021-01-12 08:25:00|8976.7|8975.8|8976.5|8975.6|8977.3|8976.1|8974.4|8973.2|640
1610440200000|2021-01-12 08:30:00|8976.6|8975.7|8975.8|8974.9|8978.4|8977.5|8973.9|8973|576
1610440500000|2021-01-12 08:35:00|8975.7|8974.8|8977.9|8977|8979.5|8978.2|8975.6|8974.7|690
1610440800000|2021-01-12 08:40:00|8978.1|8976.6|8978.1|8977.2|8978.7|8977.8|8976.1|8975|511
1610441100000|2021-01-12 08:45:00|8978|8977.1|8976|8975.1|8979.3|8978.4|8974.6|8973.4|528
1610441400000|2021-01-12 08:50:00|8976.1|8975.2|8974.8|8973.9|8977.6|8976.5|8974.5|8973.3|580
1610441700000|2021-01-12 08:55:00|8974.7|8973.8|8965.7|8964.8|8974.8|8973.8|8965.5|8964.6|590
1610442000000|2021-01-12 09:00:00|8965.9|8965|8971.2|8970.3|8971.8|8970.9|8965.9|8965|644
1610442300000|2021-01-12 09:05:00|8971.3|8970.4|8971.8|8970.9|8973|8971.8|8969.6|8968.5|573
1610442600000|2021-01-12 09:10:00|8971.9|8971|8968.2|8966.7|8972.5|8971.6|8966.2|8965.3|727
1610442900000|2021-01-12 09:15:00|8968.3|8966.8|8959.8|8958.9|8969.6|8968.4|8958.5|8957.6|823
1610443200000|2021-01-12 09:20:00|8959.5|8958.6|8953.8|8952.9|8959.7|8958.7|8950.7|8949.8|1166
1610443500000|2021-01-12 09:25:00|8953.9|8953|8959.2|8958.3|8959.5|8958.4|8951.9|8950.6|983
1610443800000|2021-01-12 09:30:00|8959.1|8958.2|8954.4|8952.9|8960.2|8959.3|8953.4|8952.2|975
1610444100000|2021-01-12 09:35:00|8954.3|8952.8|8951.4|8950.5|8956.8|8955.9|8949.7|8948.8|827
1610444400000|2021-01-12 09:40:00|8951.5|8950.6|8955.3|8954.4|8956.4|8955.5|8946.5|8945.5|801
1610444700000|2021-01-12 09:45:00|8955|8954.1|8950.7|8949.8|8955.2|8954.3|8949.3|8948.4|617
1610445000000|2021-01-12 09:50:00|8950.8|8949.9|8946.4|8945.5|8951.7|8950.7|8945.6|8944.7|702
1610445300000|2021-01-12 09:55:00|8946.3|8945.4|8941.2|8940.3|8949|8948.1|8940.6|8939.2|799
1610445600000|2021-01-12 10:00:00|8941.1|8940.2|8947.4|8946.5|8948.3|8947.4|8940.4|8939.5|759
1610445900000|2021-01-12 10:05:00|8947.5|8946.6|8943.4|8942.5|8948|8947.1|8942.6|8941.6|736
1610446200000|2021-01-12 10:10:00|8943.3|8942.4|8939.5|8938.6|8945.1|8944.2|8938.8|8937.6|731
1610446500000|2021-01-12 10:15:00|8939.8|8938.3|8944.1|8943.2|8944.4|8943.2|8939.2|8938.3|578
1610446800000|2021-01-12 10:20:00|8944.5|8943|8945.3|8943.8|8945.7|8944.6|8942|8940.9|582
1610447100000|2021-01-12 10:25:00|8945|8944.1|8941.7|8940.2|8946.2|8945.3|8939.8|8938.9|642
1610447400000|2021-01-12 10:30:00|8941.6|8940.1|8943.1|8941.6|8943.5|8942.4|8940.8|8939.6|611
1610447700000|2021-01-12 10:35:00|8942.8|8941.9|8946.5|8945|8946.6|8945.2|8940.9|8939.7|542
1610448000000|2021-01-12 10:40:00|8946.4|8944.9|8944.6|8943.7|8947.4|8946|8942.6|8941.5|644
1610448300000|2021-01-12 10:45:00|8944.7|8943.8|8946|8945.1|8948.8|8947.9|8944.4|8943.2|590
1610448600000|2021-01-12 10:50:00|8945.9|8945|8948.4|8946.9|8948.4|8947.3|8944.5|8943.6|555
1610448900000|2021-01-12 10:55:00|8948.3|8946.8|8947|8945.5|8949.7|8948.5|8944.6|8943.3|643
1610449200000|2021-01-12 11:00:00|8947.3|8945.8|8943.2|8942.3|8947.6|8946.1|8942.5|8941.4|748
1610449500000|2021-01-12 11:05:00|8943.1|8942.2|8942.9|8941.4|8945.3|8944.3|8940.1|8938.8|551
1610449800000|2021-01-12 11:10:00|8942.8|8941.3|8938.3|8937.4|8942.8|8941.3|8935.3|8934|536
1610450100000|2021-01-12 11:15:00|8938.4|8937.5|8934.9|8933.4|8938.4|8937.5|8933|8932|583
1610450400000|2021-01-12 11:20:00|8934.8|8933.3|8937.2|8935.7|8937.2|8935.9|8933.3|8932.4|483
1610450700000|2021-01-12 11:25:00|8937.1|8935.6|8940.8|8939.3|8941.1|8939.6|8936.1|8934.9|514
1610451000000|2021-01-12 11:30:00|8940.7|8939.2|8937.9|8936.4|8940.9|8939.9|8936.7|8935.7|649
1610451300000|2021-01-12 11:35:00|8938.3|8937.4|8939|8937.5|8939.8|8938.5|8936|8934.9|741
1610451600000|2021-01-12 11:40:00|8938.9|8937.4|8939.9|8939|8941.1|8940.2|8938.7|8937.4|568
1610451900000|2021-01-12 11:45:00|8939.8|8938.9|8941.3|8939.8|8942.1|8941.2|8938.9|8937.8|433
1610452200000|2021-01-12 11:50:00|8941.4|8939.9|8941.4|8940.5|8943.9|8943|8941.1|8939.6|390
1610452500000|2021-01-12 11:55:00|8941.7|8940.2|8944.1|8943.2|8944.3|8943.2|8941.2|8940.2|544
1610452800000|2021-01-12 12:00:00|8944.2|8943.3|8943.1|8941.6|8944.6|8943.3|8941|8940|556
1610453100000|2021-01-12 12:05:00|8943|8941.5|8943.8|8942.9|8945.1|8944.2|8942.2|8941.3|590
1610453400000|2021-01-12 12:10:00|8943.9|8943|8945.9|8945|8946.5|8945.5|8942.9|8941.8|511
1610453700000|2021-01-12 12:15:00|8946|8944.5|8944.8|8943.9|8947.3|8946.4|8943.9|8943|494
1610454000000|2021-01-12 12:20:00|8944.9|8944|8940.4|8939.5|8945.4|8944.2|8940.1|8939.2|598
1610454300000|2021-01-12 12:25:00|8940.5|8939.6|8941.9|8941|8942.6|8941.3|8939.9|8938.7|730
1610454600000|2021-01-12 12:30:00|8942.1|8941.2|8940.2|8939.3|8943|8942.1|8939.2|8938.3|665
1610454900000|2021-01-12 12:35:00|8940.1|8939.2|8939.1|8938.2|8942|8940.7|8937.7|8936.7|571
1610455200000|2021-01-12 12:40:00|8939.2|8938.3|8938.4|8936.9|8940.4|8939.3|8937.4|8936.3|612
1610455500000|2021-01-12 12:45:00|8938.5|8937|8939.2|8937.7|8940.8|8939.9|8936.8|8935.7|564
1610455800000|2021-01-12 12:50:00|8939.4|8937.9|8937.2|8936.3|8940|8938.8|8936.5|8935.6|468
1610456100000|2021-01-12 12:55:00|8937.1|8936.2|8941.5|8940|8942|8941|8936.9|8936|641
1610456400000|2021-01-12 13:00:00|8941.4|8939.9|8943|8942.1|8944.7|8943.7|8937.5|8936.3|633
1610456700000|2021-01-12 13:05:00|8943.1|8942.2|8945.1|8944.2|8946.7|8945.8|8941.7|8940.8|683
1610457000000|2021-01-12 13:10:00|8945|8944.1|8944.6|8943.7|8945.3|8944.4|8943|8942|551
1610457300000|2021-01-12 13:15:00|8944.1|8943.2|8943.3|8941.8|8945.7|8944.8|8942.7|8941.6|557
1610457600000|2021-01-12 13:20:00|8943.6|8942.1|8937.9|8937|8943.8|8942.6|8937.6|8936.7|618
1610457900000|2021-01-12 13:25:00|8937.8|8936.9|8938.1|8936.6|8942.4|8941.1|8937.4|8936.2|788
1610458200000|2021-01-12 13:30:00|8937.1|8936.2|8938.4|8937.5|8939.7|8938.5|8935.8|8934.4|617
1610458500000|2021-01-12 13:35:00|8938.5|8937.6|8938.5|8937|8940.4|8939.4|8937.6|8936.7|612
1610458800000|2021-01-12 13:40:00|8938.2|8937.3|8936.5|8935.6|8940.4|8939.2|8936.1|8935.2|646
1610459100000|2021-01-12 13:45:00|8936.7|8935.8|8935.9|8935|8937.7|8936.8|8935|8933.5|677
1610459400000|2021-01-12 13:50:00|8936.2|8934.7|8938.3|8937.4|8939.2|8938.3|8936|8934.7|575
1610459700000|2021-01-12 13:55:00|8938.2|8937.3|8940.1|8939.2|8941.7|8940.8|8937.1|8936.2|884
1610460000000|2021-01-12 14:00:00|8940|8939.1|8935.6|8934.7|8940.7|8939.6|8935.5|8934.6|794
1610460300000|2021-01-12 14:05:00|8935.7|8934.8|8939|8937.5|8939.5|8938.4|8935.1|8934.2|881
1610460600000|2021-01-12 14:10:00|8938.9|8937.4|8937.9|8937|8939.7|8938.8|8937|8936.1|698
1610460900000|2021-01-12 14:15:00|8937.8|8936.9|8940|8939.1|8940.8|8939.9|8937.6|8936.7|657
1610461200000|2021-01-12 14:20:00|8940.1|8939.2|8937.4|8936.5|8940.5|8939.6|8936.2|8934.9|626
1610461500000|2021-01-12 14:25:00|8937.3|8936.4|8933.8|8932.9|8937.6|8936.7|8933.6|8932.5|718
1610461800000|2021-01-12 14:30:00|8933.9|8933|8936.5|8935.6|8937.5|8936.6|8932.3|8931.2|948
1610462100000|2021-01-12 14:35:00|8936.4|8935.5|8939.2|8938.3|8939.6|8938.5|8935.1|8934.2|675
1610462400000|2021-01-12 14:40:00|8939.1|8938.2|8937.9|8937|8941.6|8940.3|8937.9|8936.8|796
1610462700000|2021-01-12 14:45:00|8937.8|8936.9|8935.4|8934.5|8938.3|8937.3|8934.4|8933|719
1610463000000|2021-01-12 14:50:00|8935.5|8934.6|8934.9|8934|8938.6|8937.7|8933.4|8932.3|866
1610463300000|2021-01-12 14:55:00|8935.2|8934.3|8935.2|8933.7|8936|8935|8933.1|8932.2|776
1610463600000|2021-01-12 15:00:00|8934.7|8933.8|8936.9|8935.4|8937.8|8936.6|8933.5|8932.2|775
1610463900000|2021-01-12 15:05:00|8936.7|8935.8|8939.5|8938.6|8940.3|8939.2|8936.3|8935.2|647
1610464200000|2021-01-12 15:10:00|8939.4|8938.5|8939.3|8938.4|8943.1|8942.1|8938.6|8937.7|767
1610464500000|2021-01-12 15:15:00|8939.4|8938.5|8941|8939.5|8942.4|8941.5|8939.1|8938.1|739
1610464800000|2021-01-12 15:20:00|8941.1|8939.6|8931.9|8931|8941.3|8940.1|8930.7|8929.7|605
1610465100000|2021-01-12 15:25:00|8929.4|8928.5|8922.5|8921|8929.8|8928.5|8921.7|8920.3|978
1610465400000|2021-01-12 15:30:00|8922.6|8921.1|8927.7|8926.2|8928.7|8927.2|8922|8920.8|1037
1610465700000|2021-01-12 15:35:00|8927.6|8926.1|8933.9|8932.4|8935.7|8934.2|8927.6|8926.1|748
1610466000000|2021-01-12 15:40:00|8934|8932.5|8934.5|8933|8935.8|8934.9|8930.6|8929.6|839
1610466300000|2021-01-12 15:45:00|8934.4|8932.9|8925.8|8924.3|8934.4|8933.4|8925.8|8924.3|864
1610466600000|2021-01-12 15:50:00|8926|8924.5|8925.7|8924.8|8929.9|8928.4|8924.9|8923.8|761
1610466900000|2021-01-12 15:55:00|8925.9|8924.4|8927.3|8925.8|8928.5|8927.6|8924.6|8923.7|763
1610467200000|2021-01-12 16:00:00|8927.1|8926.2|8930.3|8929.4|8930.4|8929.4|8924.7|8923.5|812
1610467500000|2021-01-12 16:05:00|8930.5|8929.6|8926.8|8925.9|8931.3|8930.3|8926.8|8925.9|675
1610467800000|2021-01-12 16:10:00|8926.7|8925.8|8925.6|8924.7|8927.8|8926.7|8924.7|8923.8|421
1610468100000|2021-01-12 16:15:00|8925.5|8924.6|8925.6|8924.7|8926.9|8925.9|8924.2|8923.3|499
1610468400000|2021-01-12 16:20:00|8925.5|8924.6|8928.9|8928|8929.5|8928.5|8925.5|8924.2|504
1610468700000|2021-01-12 16:25:00|8929.4|8927.9|8925.9|8924.4|8930|8929.1|8925.4|8924.4|664
1610469000000|2021-01-12 16:30:00|8925.5|8924.6|8924|8923.1|8927.1|8926|8921.7|8920.8|681
1610469300000|2021-01-12 16:35:00|8923.9|8923|8928.1|8927.2|8928.7|8927.3|8923.6|8922.3|584
1610469600000|2021-01-12 16:40:00|8928.2|8927.3|8929.3|8928.4|8929.9|8929|8927.6|8926.5|620
1610469900000|2021-01-12 16:45:00|8929.4|8928.5|8928.3|8926.8|8930|8929.1|8927.7|8926.6|493
1610470200000|2021-01-12 16:50:00|8928.4|8926.9|8923.3|8922.4|8928.7|8927.5|8923|8921.8|668
1610470500000|2021-01-12 16:55:00|8923.2|8922.3|8924.8|8923.3|8924.9|8923.4|8921|8920.1|645
1610470800000|2021-01-12 17:00:00|8924.7|8923.2|8927.4|8926.5|8927.9|8926.7|8924.1|8922.6|644
1610471100000|2021-01-12 17:05:00|8927.6|8926.1|8929|8927.5|8931|8929.8|8927.1|8926|699
1610471400000|2021-01-12 17:10:00|8928.7|8927.8|8928.3|8927.4|8929.8|8928.7|8927.8|8926.6|481
1610471700000|2021-01-12 17:15:00|8928.6|8927.7|8931.3|8929.8|8931.4|8930.5|8927.5|8926.4|546
1610472000000|2021-01-12 17:20:00|8930.9|8930|8932.8|8931.9|8932.9|8932|8929.9|8928.8|523
1610472300000|2021-01-12 17:25:00|8932.7|8931.8|8930.3|8928.8|8933.6|8932.7|8929|8927.8|848
1610472600000|2021-01-12 17:30:00|8930.2|8928.7|8932.1|8930.6|8933.3|8931.9|8929.5|8928.1|637
1610472900000|2021-01-12 17:35:00|8932.2|8930.7|8932.8|8931.3|8933.9|8932.4|8930.9|8929.7|552
1610473200000|2021-01-12 17:40:00|8932.7|8931.2|8933.1|8932.2|8934|8933.1|8931.9|8930.4|462
1610473500000|2021-01-12 17:45:00|8933|8932.1|8931.8|8930.3|8933.3|8932.3|8931.4|8930.1|361
1610473800000|2021-01-12 17:50:00|8931.7|8930.2|8933.8|8932.9|8934.3|8933.1|8930.4|8929.5|664
1610474100000|2021-01-12 17:55:00|8934.2|8932.7|8936.7|8935.2|8937.8|8936.7|8933.9|8932.7|513
1610474400000|2021-01-12 18:00:00|8936.4|8935.5|8935.6|8934.7|8937.3|8936.4|8935.2|8934.1|523
1610474700000|2021-01-12 18:05:00|8935.5|8934.6|8935.6|8934.7|8937.8|8936.9|8935.1|8934.2|522
1610475000000|2021-01-12 18:10:00|8935.5|8934.6|8936.6|8935.7|8937|8935.9|8935.3|8934|466
1610475300000|2021-01-12 18:15:00|8936.5|8935.6|8935.9|8934.4|8937|8936|8935.1|8934.2|389
1610475600000|2021-01-12 18:20:00|8935.3|8934.2|8933.7|8932.8|8935.9|8934.9|8932.8|8931.9|353
1610475900000|2021-01-12 18:25:00|8933.6|8932.7|8936.9|8935.4|8937|8935.5|8932.4|8931.3|506
1610476200000|2021-01-12 18:30:00|8937|8935.5|8941|8940.1|8941.5|8940.6|8934.8|8933.3|737
1610476500000|2021-01-12 18:35:00|8941.1|8940.2|8935.5|8934|8942.2|8941|8934.1|8932.6|654
1610476800000|2021-01-12 18:40:00|8935.6|8934.1|8934.5|8933.6|8935.9|8934.6|8933.3|8932.2|584
1610477100000|2021-01-12 18:45:00|8934.4|8933.5|8935.3|8934.4|8935.8|8934.5|8933.1|8932.2|484
1610477400000|2021-01-12 18:50:00|8935.2|8934.3|8934.5|8933|8936|8934.7|8933.5|8932.4|480
1610477700000|2021-01-12 18:55:00|8934.4|8933.5|8934.7|8933.8|8938.2|8937.3|8933.8|8932.9|410
1610478000000|2021-01-12 19:00:00|8934.6|8933.7|8936.6|8935.7|8937.3|8936.4|8934.1|8932.8|529
1610478300000|2021-01-12 19:05:00|8936.7|8935.8|8936|8935.1|8937.9|8937|8935.5|8934.6|452
1610478600000|2021-01-12 19:10:00|8936.1|8935.2|8935.7|8934.8|8936.2|8935.3|8933.5|8932.5|447
1610478900000|2021-01-12 19:15:00|8935.6|8934.7|8936.7|8935.2|8937.1|8935.6|8933.9|8933|416
1610479200000|2021-01-12 19:20:00|8936.2|8934.7|8936.3|8935.4|8937.4|8935.9|8934.8|8933.9|599
1610479500000|2021-01-12 19:25:00|8936.4|8935.5|8940.6|8939.1|8941.5|8940.4|8936.2|8935.1|532
1610479800000|2021-01-12 19:30:00|8940.7|8939.2|8937.7|8936.8|8942.2|8941.2|8937.1|8935.8|670
1610480100000|2021-01-12 19:35:00|8937.6|8936.7|8933.9|8932.4|8938.2|8937.3|8932.3|8931.4|923
1610480400000|2021-01-12 19:40:00|8933.6|8932.7|8931.1|8930.2|8934.4|8933.3|8929.6|8928.7|684
1610480700000|2021-01-12 19:45:00|8931.2|8930.3|8932.1|8931.2|8933.9|8932.6|8931.1|8930.2|594
1610481000000|2021-01-12 19:50:00|8932.6|8931.1|8931.1|8930.2|8932.6|8931.6|8929.9|8929|608
1610481300000|2021-01-12 19:55:00|8931|8930.1|8929|8928.1|8932.3|8931.4|8928.9|8928|660
1610481600000|2021-01-12 20:00:00|8929.1|8928.2|8932.1|8930.6|8932.3|8931.2|8928.5|8927.2|680
1610481900000|2021-01-12 20:05:00|8932.2|8930.7|8932.7|8931.2|8934.7|8933.3|8931.6|8930.4|600
1610482200000|2021-01-12 20:10:00|8932.6|8931.1|8934.7|8933.2|8935.4|8934.2|8932.1|8931|600
1610482500000|2021-01-12 20:15:00|8934.6|8933.1|8931.7|8930.2|8934.9|8933.4|8931.3|8930|490
1610482800000|2021-01-12 20:20:00|8931.6|8930.1|8930.4|8929.5|8932.3|8931.3|8929.1|8928.2|438
1610483100000|2021-01-12 20:25:00|8930.5|8929.6|8929.4|8927.9|8931.3|8930.2|8929|8927.8|423
1610483400000|2021-01-12 20:30:00|8929.3|8927.8|8930.9|8930|8931.4|8930.5|8929.1|8927.8|391
1610483700000|2021-01-12 20:35:00|8930.8|8929.9|8932.6|8931.7|8934.1|8932.9|8930.4|8929.5|337
1610484000000|2021-01-12 20:40:00|8932.7|8931.8|8931.3|8930.4|8933.6|8932.5|8930.7|8929.8|354
1610484300000|2021-01-12 20:45:00|8931.2|8930.3|8931.8|8930.9|8932.7|8931.5|8931|8930.1|338
1610484600000|2021-01-12 20:50:00|8931.7|8930.8|8930.8|8929.9|8932.2|8931.3|8930.8|8929.6|317
1610484900000|2021-01-12 20:55:00|8930.7|8929.8|8932.5|8931|8933.9|8933|8930.6|8929.7|499
1610485200000|2021-01-12 21:00:00|8932.6|8931.1|8931.4|8930.5|8933.2|8931.7|8931.4|8930.2|333
1610485500000|2021-01-12 21:05:00|8931.5|8930.6|8930.6|8929.1|8932.1|8930.6|8930.1|8928.6|224
1610485800000|2021-01-12 21:10:00|8930.4|8928.9|8930.9|8929.4|8931.1|8929.9|8929.6|8928.2|245
1610486100000|2021-01-12 21:15:00|8930.8|8929.3|8931.9|8930.4|8932.4|8931.2|8930.6|8929.1|151
1610486400000|2021-01-12 21:20:00|8932|8930.5|8930.3|8929.4|8932.1|8930.6|8930.3|8929.2|152
1610486700000|2021-01-12 21:25:00|8930.2|8929.3|8933.7|8932.2|8933.9|8932.4|8929.9|8928.8|225
1610487000000|2021-01-12 21:30:00|8933.4|8931.9|8932.4|8930.9|8933.4|8932.1|8932.1|8930.7|292
1610487300000|2021-01-12 21:35:00|8932.3|8930.8|8935.1|8934.2|8935.4|8934.2|8932.1|8930.6|272
1610487600000|2021-01-12 21:40:00|8935.2|8934.3|8934.3|8932.8|8935.6|8934.5|8934.2|8932.7|187
1610487900000|2021-01-12 21:45:00|8934.2|8932.7|8931.7|8930.2|8935.9|8934.8|8930.9|8929.4|475
1610488200000|2021-01-12 21:50:00|8932.6|8929.9|8933.9|8931.6|8934.8|8932.6|8931.3|8929.8|448
1610488500000|2021-01-12 21:55:00|8933.3|8931.8|8940.5|8928.5|8941|8932.4|8932.6|8928.5|430
1610488800000|2021-01-12 22:00:00|8940.2|8928.2|8941.8|8929.8|8942|8930|8938.8|8926.8|58
1610489100000|2021-01-12 22:05:00|8941|8929|8941.1|8929.8|8942.4|8931|8938.8|8928|220
1610489400000|2021-01-12 22:10:00|8939.4|8932.1|8940.1|8928.1|8943|8933.6|8939|8927.2|343
1610489700000|2021-01-12 22:15:00|8940|8928|8940.7|8928.7|8941.7|8930.2|8937.5|8925.5|319
1610490000000|2021-01-12 22:20:00|8940.8|8928.8|8940.6|8928.6|8941.5|8930.7|8938.5|8927.4|236
1610490300000|2021-01-12 22:25:00|8940.4|8929.3|8937.6|8925.6|8940.9|8929.7|8936.3|8925.4|247
1610490600000|2021-01-12 22:30:00|8937.5|8925.5|8937|8926.7|8938.3|8928.1|8935.1|8925.5|517
1610490900000|2021-01-12 22:35:00|8936.9|8926.6|8936.3|8926.3|8937.5|8928|8934.3|8924.9|447
1610491200000|2021-01-12 22:40:00|8937.5|8925.5|8937|8926.5|8937.7|8927.9|8935.4|8924.5|505
1610491500000|2021-01-12 22:45:00|8937.1|8926|8937.5|8927|8937.7|8928.8|8935.9|8925.1|722
1610491800000|2021-01-12 22:50:00|8937.7|8926.9|8938|8928.7|8938.6|8929.2|8936.6|8926.1|929
1610492100000|2021-01-12 22:55:00|8937.9|8928.6|8936.9|8928.2|8938.8|8929.5|8936.5|8927.4|397
1610492400000|2021-01-12 23:00:00|8936.7|8928.5|8934.6|8933.1|8940.1|8933.9|8933.7|8926.8|566
1610492700000|2021-01-12 23:05:00|8934.5|8933|8932.2|8930.7|8935.4|8933.5|8932.2|8930.7|223
1610493000000|2021-01-12 23:10:00|8932.4|8930.9|8933.5|8932|8934.1|8932.6|8931.6|8929.9|365
1610493300000|2021-01-12 23:15:00|8933.7|8932.2|8933.7|8932.2|8934.5|8933|8930.3|8928.8|384
1610493600000|2021-01-12 23:20:00|8933.6|8932.1|8934|8932.5|8935.2|8933.7|8932.8|8931.3|248
1610493900000|2021-01-12 23:25:00|8933.9|8932.4|8934.3|8932.8|8935.1|8933.6|8933.7|8932.2|161
1610494200000|2021-01-12 23:30:00|8934.2|8932.7|8933.6|8932.1|8934.5|8933|8932.4|8930.9|282
1610494500000|2021-01-12 23:35:00|8933.7|8932.2|8934.1|8932.6|8934.4|8932.9|8933.4|8931.9|220
1610494800000|2021-01-12 23:40:00|8934.2|8932.7|8933.2|8931.7|8934.6|8933.1|8932.9|8931.4|225
1610495100000|2021-01-12 23:45:00|8933.3|8931.8|8933.8|8932.3|8934.1|8932.6|8932.2|8930.8|233
1610495400000|2021-01-12 23:50:00|8933.6|8932.1|8931.7|8930.2|8933.9|8932.4|8931.6|8930.1|209
1610495700000|2021-01-12 23:55:00|8931.8|8930.3|8933.8|8932.3|8933.9|8932.4|8931.5|8930|194
1610496000000|2021-01-13 00:00:00|8934|8932.5|8933.3|8931.8|8934.6|8933.1|8931.2|8929.7|596
1610496300000|2021-01-13 00:05:00|8933.2|8931.7|8931.7|8930.2|8933.5|8932|8930.3|8928.8|296
1610496600000|2021-01-13 00:10:00|8931.5|8930|8931.3|8929.8|8931.7|8930.2|8930.2|8928.7|373
1610496900000|2021-01-13 00:15:00|8931.6|8930.1|8930.6|8929.1|8934.3|8933|8930.4|8928.9|348
1610497200000|2021-01-13 00:20:00|8930.5|8929|8929.5|8928|8930.9|8930|8928.8|8927.5|355
1610497500000|2021-01-13 00:25:00|8929.4|8927.9|8929|8927.5|8929.8|8928.6|8927.9|8926.4|386
1610497800000|2021-01-13 00:30:00|8928.9|8927.4|8930.8|8929.3|8930.8|8929.3|8928.6|8927.1|300
1610498100000|2021-01-13 00:35:00|8930.7|8929.2|8930.3|8928.8|8932|8930.5|8929.9|8928.4|287
1610498400000|2021-01-13 00:40:00|8930.2|8928.7|8930.6|8929.1|8930.8|8929.6|8929.1|8927.8|230
1610498700000|2021-01-13 00:45:00|8930.8|8929.3|8931.2|8929.7|8933.2|8931.7|8930.8|8929.3|338
1610499000000|2021-01-13 00:50:00|8931.1|8929.6|8932.6|8931.1|8933.9|8932.4|8930.6|8929.1|402
1610499300000|2021-01-13 00:55:00|8932.5|8931|8931.4|8929.9|8932.8|8931.3|8931.2|8929.7|308
1610499600000|2021-01-13 01:00:00|8931.5|8930|8931.8|8930.3|8933.6|8932.1|8931.3|8929.9|375
1610499900000|2021-01-13 01:05:00|8931.7|8930.2|8933.5|8932|8933.6|8932.1|8931.1|8930|392
1610500200000|2021-01-13 01:10:00|8933.4|8931.9|8931.5|8930|8933.5|8932|8930.8|8929.4|343
1610500500000|2021-01-13 01:15:00|8931.4|8929.9|8929.8|8928.3|8932.6|8931.2|8928.7|8927.3|448
1610500800000|2021-01-13 01:20:00|8929.9|8928.4|8928.9|8927.4|8930.1|8928.6|8928.6|8927.1|379
1610501100000|2021-01-13 01:25:00|8929|8927.5|8929.1|8927.6|8929.7|8928.4|8925.8|8924.6|647
1610501400000|2021-01-13 01:30:00|8929.3|8927.8|8929.2|8928.3|8930.2|8929|8928.1|8926.9|601
1610501700000|2021-01-13 01:35:00|8929.1|8928.2|8930.9|8929.4|8931.3|8929.8|8929.1|8927.8|481
1610502000000|2021-01-13 01:40:00|8930.8|8929.3|8931.2|8929.7|8932|8930.7|8929.8|8928.3|455
1610502300000|2021-01-13 01:45:00|8931.1|8929.6|8928.6|8927.1|8931.4|8929.9|8928.4|8926.9|466
1610502600000|2021-01-13 01:50:00|8928.7|8927.2|8930.8|8929.3|8931.5|8930|8928.5|8927|399
1610502900000|2021-01-13 01:55:00|8930.9|8929.4|8932.3|8930.8|8932.5|8931|8930.4|8929|377
1610503200000|2021-01-13 02:00:00|8932.2|8930.7|8930.3|8928.8|8932.4|8930.9|8929.7|8928.2|506
1610503500000|2021-01-13 02:05:00|8930.2|8928.7|8929.4|8927.9|8930.9|8929.5|8929.1|8927.6|405
1610503800000|2021-01-13 02:10:00|8929.3|8927.8|8930.9|8929.4|8931.1|8929.6|8929|8927.6|382
1610504100000|2021-01-13 02:15:00|8931|8929.5|8930.2|8928.7|8931.5|8930|8929.9|8928.4|376
1610504400000|2021-01-13 02:20:00|8930.3|8928.8|8928.1|8926.6|8930.9|8929.4|8928.1|8926.6|326
1610504700000|2021-01-13 02:25:00|8928.3|8926.8|8929.6|8928.1|8932.2|8930.7|8928.3|8926.8|381
1610505000000|2021-01-13 02:30:00|8929.4|8927.9|8928.9|8927.4|8929.8|8928.3|8928.4|8927.2|281
1610505300000|2021-01-13 02:35:00|8928.8|8927.3|8930.2|8928.7|8930.6|8929.1|8928.8|8927.3|283
1610505600000|2021-01-13 02:40:00|8930.1|8928.6|8929.2|8927.7|8930.6|8929.1|8929.2|8927.7|293
1610505900000|2021-01-13 02:45:00|8929.3|8927.8|8929.8|8928.3|8930.5|8929.1|8928.3|8927.1|263
1610506200000|2021-01-13 02:50:00|8929.7|8928.2|8928.7|8927.8|8929.8|8928.3|8928.4|8927.3|245
1610506500000|2021-01-13 02:55:00|8928.8|8927.9|8927.7|8926.2|8928.9|8927.9|8926.8|8925.7|441
1610506800000|2021-01-13 03:00:00|8927.9|8926.4|8926.6|8925.1|8928.8|8927.3|8926|8924.7|353
1610507100000|2021-01-13 03:05:00|8926.5|8925|8927.4|8925.9|8928.1|8926.6|8926.1|8924.9|248
1610507400000|2021-01-13 03:10:00|8927.3|8925.8|8927.1|8925.6|8928.1|8926.7|8926.6|8925.3|226
1610507700000|2021-01-13 03:15:00|8927|8925.5|8925|8923.5|8927.2|8926|8924.7|8923.2|316
1610508000000|2021-01-13 03:20:00|8924.9|8923.4|8925.1|8923.6|8926.8|8925.4|8923.9|8922.6|472
1610508300000|2021-01-13 03:25:00|8924.8|8923.9|8925|8923.5|8927.5|8926.2|8924.6|8923.1|391
1610508600000|2021-01-13 03:30:00|8924.9|8923.4|8925.7|8924.2|8925.7|8924.3|8924.2|8922.7|374
1610508900000|2021-01-13 03:35:00|8925.8|8924.3|8925.6|8924.1|8926|8924.9|8924.5|8923.5|315
1610509200000|2021-01-13 03:40:00|8925.5|8924|8925.1|8924.2|8927.5|8926.4|8924.4|8922.9|276
1610509500000|2021-01-13 03:45:00|8925|8924.1|8924.9|8923.4|8926.3|8925.1|8923.5|8922.4|360
1610509800000|2021-01-13 03:50:00|8925|8923.5|8924.4|8923.5|8926.6|8925.4|8924.2|8922.9|347
1610510100000|2021-01-13 03:55:00|8924.5|8923.6|8925.3|8923.8|8925.6|8924.4|8923.7|8922.4|410
1610510400000|2021-01-13 04:00:00|8925.4|8923.9|8924.6|8923.1|8926.2|8925|8923.8|8922.8|455
1610510700000|2021-01-13 04:05:00|8924.7|8923.2|8924.7|8923.2|8925.9|8924.7|8924.4|8923|352
1610511000000|2021-01-13 04:10:00|8924.9|8923.4|8925.4|8924.5|8926|8924.8|8924.1|8922.6|312
1610511300000|2021-01-13 04:15:00|8925.5|8924.6|8925.3|8923.8|8926|8924.7|8924.1|8923|260
1610511600000|2021-01-13 04:20:00|8925.4|8923.9|8927.3|8925.8|8927.4|8925.9|8925.1|8923.6|345
1610511900000|2021-01-13 04:25:00|8927.4|8925.9|8924.9|8923.4|8927.5|8926.2|8924.9|8923.4|277
1610512200000|2021-01-13 04:30:00|8925|8923.5|8925.5|8924|8926|8924.7|8924.9|8923.5|284
1610512500000|2021-01-13 04:35:00|8925.3|8923.8|8924.2|8923.3|8925.9|8924.8|8923.7|8922.5|258
1610512800000|2021-01-13 04:40:00|8924.1|8923.2|8924.5|8923|8925.1|8923.9|8923.7|8922.4|222
1610513100000|2021-01-13 04:45:00|8924.4|8922.9|8924.4|8922.9|8924.8|8923.5|8923.4|8922.3|218
1610513400000|2021-01-13 04:50:00|8924.2|8922.7|8924.4|8923.5|8926.3|8924.8|8923.7|8922.2|252
1610513700000|2021-01-13 04:55:00|8924.6|8923.7|8925.5|8924|8925.9|8924.7|8924.2|8922.9|354
1610514000000|2021-01-13 05:00:00|8925.4|8923.9|8926.8|8925.3|8926.9|8925.5|8925.3|8923.8|319
1610514300000|2021-01-13 05:05:00|8926.5|8925.6|8926.8|8925.3|8927.3|8926.2|8926|8924.8|312
1610514600000|2021-01-13 05:10:00|8926.9|8925.4|8927|8925.5|8927.6|8926.3|8926.1|8924.9|321
1610514900000|2021-01-13 05:15:00|8927.1|8925.6|8928.8|8927.3|8929.3|8927.8|8926.6|8925.4|401
1610515200000|2021-01-13 05:20:00|8928.7|8927.2|8928|8926.5|8928.8|8927.4|8927.6|8926.4|330
1610515500000|2021-01-13 05:25:00|8928.1|8926.6|8927.9|8926.4|8929.3|8928.1|8927.4|8926.1|256
1610515800000|2021-01-13 05:30:00|8927.8|8926.3|8926|8924.5|8927.8|8926.3|8925.9|8924.4|314
1610516100000|2021-01-13 05:35:00|8926.1|8924.6|8926.6|8925.1|8927.2|8925.9|8925.6|8924.1|243
1610516400000|2021-01-13 05:40:00|8926.5|8925|8926.3|8924.8|8927.2|8925.8|8925.9|8924.7|269
1610516700000|2021-01-13 05:45:00|8926.4|8924.9|8927.1|8925.6|8928.2|8927.2|8926.1|8924.8|224
1610517000000|2021-01-13 05:50:00|8927.2|8925.7|8927.5|8926|8927.8|8926.5|8926.2|8925|248
1610517300000|2021-01-13 05:55:00|8927.4|8925.9|8927.3|8925.8|8928|8926.9|8925.9|8924.7|402
1610517600000|2021-01-13 06:00:00|8927.2|8925.7|8929.9|8929|8930.4|8929.4|8927|8925.5|468
1610517900000|2021-01-13 06:05:00|8930|8929.1|8929.8|8928.3|8930.3|8929.2|8928.9|8927.8|312
1610518200000|2021-01-13 06:10:00|8929.9|8928.4|8930.6|8929.1|8930.9|8929.8|8929.7|8928.4|229
1610518500000|2021-01-13 06:15:00|8930.5|8929|8929.7|8928.2|8930.8|8929.8|8929.1|8927.6|199
1610518800000|2021-01-13 06:20:00|8929.8|8928.3|8931.1|8930.2|8931.6|8930.7|8929.6|8928.1|277
1610519100000|2021-01-13 06:25:00|8931|8930.1|8931.4|8929.9|8932.3|8931.1|8930.6|8929.4|245
1610519400000|2021-01-13 06:30:00|8931.3|8929.8|8934.1|8933.2|8934.2|8933.3|8930.7|8929.2|414
1610519700000|2021-01-13 06:35:00|8934|8933.1|8932.8|8931.3|8934.3|8933.3|8932.4|8931.2|290
1610520000000|2021-01-13 06:40:00|8932.7|8931.2|8934.7|8933.2|8934.9|8933.9|8932.5|8931.2|160
1610520300000|2021-01-13 06:45:00|8934.8|8933.3|8934.7|8933.2|8935.3|8934.4|8933.6|8932.5|326
1610520600000|2021-01-13 06:50:00|8934.6|8933.1|8932.4|8931.5|8934.8|8933.3|8932.1|8931.1|267
1610520900000|2021-01-13 06:55:00|8932.3|8931.4|8932.6|8931.1|8933.4|8932.2|8931.3|8930.2|290
1610521200000|2021-01-13 07:00:00|8932.7|8931.2|8929.7|8928.8|8934.6|8933.1|8929.7|8928.5|464
1610521500000|2021-01-13 07:05:00|8929.8|8928.9|8930.8|8929.3|8931.4|8930.4|8929.4|8928.5|323
1610521800000|2021-01-13 07:10:00|8930.9|8929.4|8929|8928.1|8931.7|8930.2|8928.7|8927.5|418
1610522100000|2021-01-13 07:15:00|8928.9|8928|8928.4|8926.9|8929.6|8928.4|8927.8|8926.6|379
1610522400000|2021-01-13 07:20:00|8928.5|8927|8925.6|8924.7|8928.8|8927.3|8925.2|8924.1|355
1610522700000|2021-01-13 07:25:00|8925.5|8924.6|8924.9|8923.4|8927.5|8926.3|8923.9|8922.5|516
1610523000000|2021-01-13 07:30:00|8924.8|8923.3|8921.5|8920.6|8925.5|8924|8920.7|8919.6|737
1610523300000|2021-01-13 07:35:00|8921.4|8920.5|8922.2|8921.3|8923.1|8922.2|8919.4|8918.5|504
1610523600000|2021-01-13 07:40:00|8922.3|8921.4|8922.7|8921.8|8926.3|8925.4|8920.6|8919.7|607
1610523900000|2021-01-13 07:45:00|8922.8|8921.9|8920.9|8920|8923.3|8922.3|8920.4|8919.5|393
1610524200000|2021-01-13 07:50:00|8921|8920.1|8921.2|8920.3|8921.7|8920.8|8918.7|8917.6|462
1610524500000|2021-01-13 07:55:00|8921.3|8920.4|8920.6|8919.1|8921.4|8920.4|8918.5|8917.5|721
1610524800000|2021-01-13 08:00:00|8920.5|8919|8924.3|8923.4|8925.4|8924.5|8919.3|8917.8|1043
1610525100000|2021-01-13 08:05:00|8924.2|8923.3|8921.9|8920.4|8926.1|8925.2|8916.6|8915.1|1006
1610525400000|2021-01-13 08:10:00|8921.8|8920.3|8919.8|8918.3|8923.6|8922.7|8919|8917.8|615
1610525700000|2021-01-13 08:15:00|8919.7|8918.2|8922.4|8920.9|8922.7|8921.8|8918.8|8917.7|605
1610526000000|2021-01-13 08:20:00|8922.3|8920.8|8917.4|8916.5|8922.4|8921|8916.4|8915.2|674
1610526300000|2021-01-13 08:25:00|8917.3|8916.4|8915.7|8914.2|8917.9|8916.8|8914.3|8913|657
1610526600000|2021-01-13 08:30:00|8915.6|8914.1|8914.9|8914|8918.3|8917.1|8914.7|8913.4|567
1610526900000|2021-01-13 08:35:00|8914.8|8913.9|8914.6|8913.1|8915.8|8914.9|8912|8911.1|778
1610527200000|2021-01-13 08:40:00|8914.2|8913.3|8913.2|8912.3|8914.7|8913.6|8912.8|8911.9|447
1610527500000|2021-01-13 08:45:00|8913.3|8912.4|8910.2|8908.7|8914.3|8913.1|8908.6|8907.3|694
1610527800000|2021-01-13 08:50:00|8910.3|8908.8|8911.1|8910.2|8913.3|8912.1|8908.8|8907.9|690
1610528100000|2021-01-13 08:55:00|8911|8910.1|8908.5|8907|8912.3|8911.4|8907.6|8906.7|652
1610528400000|2021-01-13 09:00:00|8908.6|8907.1|8906.4|8904.9|8912|8910.5|8904.5|8903.5|814
1610528700000|2021-01-13 09:05:00|8906.3|8904.8|8907.5|8906|8909.1|8908.1|8905.9|8904.6|565
1610529000000|2021-01-13 09:10:00|8907.7|8906.8|8907.2|8906.3|8909.6|8908.1|8905.8|8904.6|761
1610529300000|2021-01-13 09:15:00|8907|8906.1|8906.5|8905|8907.7|8906.8|8905.6|8904.6|679
1610529600000|2021-01-13 09:20:00|8906.4|8904.9|8902.7|8901.8|8907.2|8906.1|8901.4|8900.2|727
1610529900000|2021-01-13 09:25:00|8902.8|8901.9|8900.5|8899|8903.8|8902.9|8899.5|8898|691
1610530200000|2021-01-13 09:30:00|8900.4|8898.9|8897.4|8896.5|8901.1|8899.8|8896|8895|730
1610530500000|2021-01-13 09:35:00|8897.5|8896.6|8900.8|8899.3|8900.9|8899.4|8896.1|8894.9|771
1610530800000|2021-01-13 09:40:00|8900.9|8899.4|8904|8903.1|8905.7|8904.7|8900.6|8899.1|633
1610531100000|2021-01-13 09:45:00|8903.9|8903|8903.3|8901.8|8904.5|8903.6|8899.5|8898.6|734
1610531400000|2021-01-13 09:50:00|8903.2|8901.7|8902|8900.5|8903.2|8901.7|8897.7|8896.6|642
1610531700000|2021-01-13 09:55:00|8901.9|8900.4|8905.3|8903|8905.3|8903.6|8900.7|8899.5|730
1610532000000|2021-01-13 10:00:00|8905|8903.5|8903.9|8903|8906.6|8905.4|8903.7|8902.7|707
1610532300000|2021-01-13 10:05:00|8903.8|8902.9|8902.5|8901|8904.1|8903.2|8900.7|8899.7|617
1610532600000|2021-01-13 10:10:00|8902.4|8900.9|8904.6|8903.7|8905.9|8904.9|8901.1|8899.7|547
1610532900000|2021-01-13 10:15:00|8904.5|8903.6|8901.3|8899.8|8907|8906.1|8900.9|8899.6|720
1610533200000|2021-01-13 10:20:00|8901.2|8899.7|8901.7|8900.8|8901.9|8901|8899.1|8898.2|729
1610533500000|2021-01-13 10:25:00|8901.6|8900.7|8901.7|8900.2|8902.4|8901.5|8899.7|8898.8|617
1610533800000|2021-01-13 10:30:00|8902|8900.5|8907.1|8906.2|8907.8|8906.9|8900.8|8899.7|801
1610534100000|2021-01-13 10:35:00|8906.7|8905.8|8910.3|8908.8|8910.7|8909.7|8906.5|8905.4|549
1610534400000|2021-01-13 10:40:00|8910.2|8908.7|8906.9|8906|8910.3|8909.1|8905.6|8904.5|599
1610534700000|2021-01-13 10:45:00|8907|8906.1|8906.5|8905|8907.6|8906.7|8903.8|8902.8|570
1610535000000|2021-01-13 10:50:00|8906.4|8904.9|8907.7|8906.8|8907.9|8907|8904.9|8903.4|442
1610535300000|2021-01-13 10:55:00|8907.6|8906.7|8908.6|8907.1|8909.8|8908.8|8907.6|8906.5|475
1610535600000|2021-01-13 11:00:00|8908.4|8906.9|8907.2|8906.3|8909.8|8908.6|8906.7|8905.7|496
1610535900000|2021-01-13 11:05:00|8907.1|8906.2|8909.5|8908|8910.5|8909.2|8906.3|8905.4|512
1610536200000|2021-01-13 11:10:00|8909.1|8908.2|8910.9|8910|8911.4|8910.4|8907.6|8906.2|569
1610536500000|2021-01-13 11:15:00|8910.8|8909.9|8910.9|8909.4|8911.1|8910|8908.1|8906.9|468
1610536800000|2021-01-13 11:20:00|8910.7|8909.8|8914.7|8913.8|8915.3|8914.4|8910.2|8909.2|591
1610537100000|2021-01-13 11:25:00|8915.1|8914.2|8913.4|8911.9|8915.9|8915|8912.5|8911.4|516
1610537400000|2021-01-13 11:30:00|8913.5|8912|8912.1|8911.2|8914.9|8913.4|8909.7|8908.8|700
1610537700000|2021-01-13 11:35:00|8912.3|8911.4|8908.6|8907.1|8912.6|8911.4|8908.3|8907|713
1610538000000|2021-01-13 11:40:00|8908.7|8907.2|8906.3|8905.4|8909.6|8908.3|8905.2|8904.3|612
1610538300000|2021-01-13 11:45:00|8906.1|8905.2|8905.8|8904.9|8906.4|8905.3|8904|8902.9|481
1610538600000|2021-01-13 11:50:00|8905.7|8904.8|8903.2|8902.3|8906.1|8905.2|8900.9|8900|658
1610538900000|2021-01-13 11:55:00|8903.1|8902.2|8898.1|8897.2|8903.2|8902.3|8897.7|8896.5|528
1610539200000|2021-01-13 12:00:00|8898|8897.1|8897.3|8896.4|8899.7|8898.8|8896.5|8895.6|536
1610539500000|2021-01-13 12:05:00|8897.2|8896.3|8897.5|8896.6|8897.8|8896.9|8896.3|8895.3|430
1610539800000|2021-01-13 12:10:00|8897.6|8896.7|8900.3|8899.4|8900.4|8899.5|8897.6|8896.6|605
1610540100000|2021-01-13 12:15:00|8900.2|8899.3|8901.3|8899.8|8902.1|8901.2|8899.8|8898.9|549
1610540400000|2021-01-13 12:20:00|8900.8|8899.9|8897.8|8896.9|8900.8|8899.9|8897.4|8896.5|536
1610540700000|2021-01-13 12:25:00|8897.9|8897|8899|8897.5|8900.3|8899.4|8896.9|8896|611
1610541000000|2021-01-13 12:30:00|8898.9|8897.4|8898.4|8897.5|8899.5|8898.5|8897.2|8896|653
1610541300000|2021-01-13 12:35:00|8898.5|8897.6|8897.9|8897|8899.1|8898.2|8896.9|8896|536
1610541600000|2021-01-13 12:40:00|8898.3|8896.8|8897.9|8897|8899.1|8897.9|8896.9|8896|467
1610541900000|2021-01-13 12:45:00|8897.8|8896.9|8896.8|8895.9|8898.6|8897.7|8896.6|8895.6|423
1610542200000|2021-01-13 12:50:00|8896.9|8896|8896.8|8895.9|8898|8897.1|8895.8|8894.8|576
1610542500000|2021-01-13 12:55:00|8897|8896.1|8902.4|8900.9|8903|8902|8897|8896.1|726
1610542800000|2021-01-13 13:00:00|8902.5|8901|8898.8|8897.9|8903.7|8902.8|8898.5|8897.5|722
1610543100000|2021-01-13 13:05:00|8898.7|8897.8|8898.6|8897.1|8900.3|8899.2|8897.6|8896.4|605
1610543400000|2021-01-13 13:10:00|8898.2|8897.3|8898.6|8897.7|8902|8900.9|8897.7|8896.6|565
1610543700000|2021-01-13 13:15:00|8899|8897.5|8899.8|8898.3|8899.8|8898.7|8896.9|8896|572
1610544000000|2021-01-13 13:20:00|8899.7|8898.2|8894.2|8893.3|8900|8898.5|8893.6|8892.5|538
1610544300000|2021-01-13 13:25:00|8894.1|8893.2|8900.1|8893.7|8901.4|8896.9|8894.1|8892.7|557
1610544600000|2021-01-13 13:30:00|8901.2|8892.7|8892.1|8891.2|8901.8|8896.7|8891.1|8890|748
1610544900000|2021-01-13 13:35:00|8892|8891.1|8892.7|8891.2|8896.4|8895.1|8891.9|8890.6|822
1610545200000|2021-01-13 13:40:00|8892.8|8891.3|8890.3|8889.4|8892.9|8891.4|8889.4|8888.5|714
1610545500000|2021-01-13 13:45:00|8890.1|8889.2|8885.1|8883.6|8890.6|8889.3|8884.2|8882.7|779
1610545800000|2021-01-13 13:50:00|8885.2|8883.7|8890.3|8889.4|8890.9|8889.6|8884.5|8883|760
1610546100000|2021-01-13 13:55:00|8890.1|8889.2|8889.4|8887.9|8892.2|8891.3|8887.8|8886.8|707
1610546400000|2021-01-13 14:00:00|8889.6|8888.1|8892.5|8891.6|8893.8|8892.6|8888.9|8887.7|664
1610546700000|2021-01-13 14:05:00|8892.6|8891.7|8895.6|8894.1|8896.1|8895.2|8892|8891.1|607
1610547000000|2021-01-13 14:10:00|8895.9|8894.4|8899.1|8898.2|8900.5|8899.4|8895.1|8893.9|723
1610547300000|2021-01-13 14:15:00|8899.3|8898.4|8905.7|8904.2|8906.6|8905.1|8899|8898.1|767
1610547600000|2021-01-13 14:20:00|8905.9|8904.4|8905.9|8905|8907.9|8906.8|8904.1|8902.9|638
1610547900000|2021-01-13 14:25:00|8906|8905.1|8906.9|8905.4|8910.2|8909.1|8904.5|8903.6|1089
1610548200000|2021-01-13 14:30:00|8907|8905.5|8908.5|8907.6|8909.4|8908|8903.2|8902.1|1019
1610548500000|2021-01-13 14:35:00|8908.7|8907.8|8909.7|8908.2|8910.5|8909.4|8905.8|8904.9|1015
1610548800000|2021-01-13 14:40:00|8909.8|8908.3|8915|8914.1|8915.2|8914.3|8909.5|8908|833
1610549100000|2021-01-13 14:45:00|8914.8|8913.9|8912.7|8911.2|8915.9|8915|8911.7|8910.3|914
1610549400000|2021-01-13 14:50:00|8912.8|8911.3|8914|8912.5|8915|8913.9|8910.7|8909.6|749
1610549700000|2021-01-13 14:55:00|8913.9|8912.4|8913.8|8912.3|8917.3|8915.8|8912.1|8910.9|901
1610550000000|2021-01-13 15:00:00|8914.3|8912.8|8917.4|8916.5|8919.4|8918.4|8914.1|8912.6|927
1610550300000|2021-01-13 15:05:00|8917.5|8916.6|8912.8|8911.9|8918.2|8917|8910.7|8909.4|801
1610550600000|2021-01-13 15:10:00|8912.7|8911.8|8916.1|8915.2|8917.2|8916.3|8911.9|8910.7|607
1610550900000|2021-01-13 15:15:00|8916|8915.1|8912.6|8911.7|8916.9|8916|8912.1|8910.9|643
1610551200000|2021-01-13 15:20:00|8912.7|8911.8|8911.6|8910.7|8914.5|8913.3|8910.9|8910|934
1610551500000|2021-01-13 15:25:00|8911.7|8910.8|8911.2|8909.7|8913.6|8912.7|8910.7|8909.6|758
1610551800000|2021-01-13 15:30:00|8911.5|8910.3|8912.3|8910.8|8914.8|8913.6|8911.1|8910|842
1610552100000|2021-01-13 15:35:00|8912.4|8910.9|8913.4|8911.9|8918.5|8917.1|8912.1|8910.8|792
1610552400000|2021-01-13 15:40:00|8913.7|8912.2|8917.9|8916.4|8917.9|8916.7|8912.5|8911|729
1610552700000|2021-01-13 15:45:00|8917.5|8916.6|8919.9|8918.4|8922.4|8921.2|8915.3|8914.2|822
1610553000000|2021-01-13 15:50:00|8920|8918.5|8917.2|8915.7|8920.5|8919.4|8914.8|8913.6|892
1610553300000|2021-01-13 15:55:00|8917.3|8915.8|8917.5|8916|8919.4|8918.2|8911.8|8910.3|1090
1610553600000|2021-01-13 16:00:00|8917.6|8916.1|8923.1|8921.6|8923.4|8922.4|8914.6|8913.7|1007
1610553900000|2021-01-13 16:05:00|8923.2|8921.7|8926.7|8925.8|8926.9|8926|8920.4|8919.2|810
1610554200000|2021-01-13 16:10:00|8926.6|8925.7|8923.6|8922.7|8926.6|8925.7|8921.8|8920.9|777
1610554500000|2021-01-13 16:15:00|8923.5|8922.6|8921.4|8920.5|8923.6|8922.7|8920.8|8919.9|574
1610554800000|2021-01-13 16:20:00|8921.5|8920.6|8919|8918.1|8923.1|8922|8918.2|8917.3|603
1610555100000|2021-01-13 16:25:00|8918.9|8918|8921.6|8920.7|8922.5|8921.6|8918.9|8918|577
1610555400000|2021-01-13 16:30:00|8921.5|8920.6|8921.4|8920.5|8924|8923|8920.8|8919.8|547
1610555700000|2021-01-13 16:35:00|8921.3|8920.4|8921.3|8920.4|8923.2|8922.1|8920.9|8920|565
1610556000000|2021-01-13 16:40:00|8921.8|8920.9|8922.9|8922|8923.5|8922.5|8919.8|8918.9|650
1610556300000|2021-01-13 16:45:00|8922.8|8921.9|8922.4|8921.5|8923.7|8922.7|8921.6|8920.5|458
1610556600000|2021-01-13 16:50:00|8922.5|8921.6|8919.9|8919|8923.5|8922.4|8918.9|8918|562
1610556900000|2021-01-13 16:55:00|8920|8919.1|8920.9|8919.4|8921.8|8920.8|8917.3|8916.4|598
1610557200000|2021-01-13 17:00:00|8921|8919.5|8924.2|8923.3|8926.2|8925.3|8920.3|8919.3|697
1610557500000|2021-01-13 17:05:00|8924.3|8923.4|8924.5|8923.6|8925.6|8924.7|8923.7|8922.8|438
1610557800000|2021-01-13 17:10:00|8924.6|8923.7|8924.1|8923.2|8925.6|8924.5|8923.7|8922.4|380
1610558100000|2021-01-13 17:15:00|8924.3|8923.4|8917.9|8917|8924.6|8923.5|8917|8915.5|874
1610558400000|2021-01-13 17:20:00|8918.2|8916.7|8919.7|8918.8|8920.4|8919.5|8916.7|8915.8|732
1610558700000|2021-01-13 17:25:00|8919.5|8918.6|8921.3|8920.4|8921.7|8920.8|8919.4|8918.5|613
1610559000000|2021-01-13 17:30:00|8921.4|8920.5|8920|8919.1|8922.4|8921.4|8919.7|8918.6|605
1610559300000|2021-01-13 17:35:00|8920.1|8919.2|8921.6|8920.1|8922.7|8921.8|8919.8|8918.7|579
1610559600000|2021-01-13 17:40:00|8921.7|8920.2|8920.6|8919.7|8923.3|8922.3|8920|8919.1|408
1610559900000|2021-01-13 17:45:00|8921.1|8920.2|8922.3|8921.4|8924.1|8923.2|8921.1|8920|433
1610560200000|2021-01-13 17:50:00|8922.4|8921.5|8922.9|8921.4|8923.8|8922.6|8921.1|8919.9|559
1610560500000|2021-01-13 17:55:00|8922.4|8921.5|8919.9|8918.4|8924.2|8923.3|8919.7|8918.4|485
1610560800000|2021-01-13 18:00:00|8919.7|8918.8|8922.8|8921.3|8923.8|8922.8|8919.6|8918.7|675
1610561100000|2021-01-13 18:05:00|8922.6|8921.1|8919|8917.5|8923.2|8921.8|8918.6|8917.5|611
1610561400000|2021-01-13 18:10:00|8919.2|8917.7|8917.5|8916.6|8919.4|8918.3|8916.7|8915.7|426
1610561700000|2021-01-13 18:15:00|8917.4|8916.5|8918.2|8916.7|8918.3|8917.3|8915.6|8914.7|388
1610562000000|2021-01-13 18:20:00|8918.1|8916.6|8920.7|8919.8|8921.5|8920.6|8917.6|8916.6|378
1610562300000|2021-01-13 18:25:00|8920.8|8919.9|8920.7|8919.2|8922.6|8921.7|8920|8918.7|363
1610562600000|2021-01-13 18:30:00|8920.8|8919.3|8918.8|8917.9|8922|8920.8|8917.5|8916.1|318
1610562900000|2021-01-13 18:35:00|8918.9|8918|8920.8|8919.9|8921|8920.1|8917.9|8916.7|370
1610563200000|2021-01-13 18:40:00|8920.5|8919.6|8920.2|8918.7|8921.2|8920.3|8919.3|8917.8|271
1610563500000|2021-01-13 18:45:00|8919.8|8918.9|8920|8919.1|8920.4|8919.5|8918.5|8917.2|303
1610563800000|2021-01-13 18:50:00|8920.1|8919.2|8921.1|8920.2|8921.4|8920.5|8919.7|8918.8|287
1610564100000|2021-01-13 18:55:00|8921.2|8920.3|8921.8|8920.3|8922.5|8921.6|8920.6|8919.1|310
1610564400000|2021-01-13 19:00:00|8921.9|8920.4|8920.2|8919.3|8922.3|8921.1|8919.1|8918.2|460
1610564700000|2021-01-13 19:05:00|8920|8919.1|8919.9|8919|8921.3|8920.4|8919.7|8918.7|354
1610565000000|2021-01-13 19:10:00|8919.5|8918.6|8918.3|8917.4|8919.9|8918.7|8917.7|8916.8|271
1610565300000|2021-01-13 19:15:00|8918.4|8917.5|8916.9|8916|8919|8918|8916.9|8915.9|308
1610565600000|2021-01-13 19:20:00|8917|8916.1|8916.6|8915.7|8918.9|8917.9|8916.5|8915.6|360
1610565900000|2021-01-13 19:25:00|8916.7|8915.8|8914.8|8913.9|8917|8916.1|8913.2|8912.3|407
1610566200000|2021-01-13 19:30:00|8914.6|8913.7|8913.6|8912.7|8915.1|8914.1|8913.4|8912.3|250
1610566500000|2021-01-13 19:35:00|8913.5|8912.6|8913.2|8912.3|8913.8|8912.9|8912.8|8911.5|169
1610566800000|2021-01-13 19:40:00|8912.9|8912|8913.6|8912.7|8914.3|8913.3|8912.6|8911.5|285
1610567100000|2021-01-13 19:45:00|8913.5|8912.6|8914|8913.1|8914.5|8913.5|8913.3|8912.2|250
1610567400000|2021-01-13 19:50:00|8914.4|8912.9|8915.3|8914.4|8915.4|8914.5|8914|8912.9|231
1610567700000|2021-01-13 19:55:00|8915.2|8914.3|8917.5|8916|8918.1|8916.9|8915|8913.7|516
1610568000000|2021-01-13 20:00:00|8917.9|8916.6|8917.3|8916.4|8918.4|8917.4|8917|8915.8|292
1610568300000|2021-01-13 20:05:00|8917.4|8916.5|8919.3|8918.4|8919.8|8918.7|8917.1|8916|187
1610568600000|2021-01-13 20:10:00|8919.2|8918.3|8916.7|8915.2|8919.5|8918.4|8916.4|8915.2|349
1610568900000|2021-01-13 20:15:00|8916.6|8915.1|8916.2|8914.7|8916.9|8916|8915.7|8914.7|246
1610569200000|2021-01-13 20:20:00|8916.3|8914.8|8916.5|8915.6|8917|8916|8915.7|8914.4|249
1610569500000|2021-01-13 20:25:00|8916.4|8915.5|8919.3|8917.8|8919.5|8918.6|8916.2|8915|287
1610569800000|2021-01-13 20:30:00|8919.4|8917.9|8918.9|8918|8919.7|8918.5|8917.9|8916.8|350
1610570100000|2021-01-13 20:35:00|8919|8918.1|8917.1|8915.6|8919.3|8918.4|8917|8915.6|261
1610570400000|2021-01-13 20:40:00|8917.2|8915.7|8917.7|8916.2|8917.8|8916.6|8916.2|8914.7|373
1610570700000|2021-01-13 20:45:00|8917.6|8916.1|8917.2|8915.7|8918.3|8917.4|8916|8914.8|404
1610571000000|2021-01-13 20:50:00|8917.1|8915.6|8917.5|8916.6|8917.7|8916.8|8915.4|8914.5|419
1610571300000|2021-01-13 20:55:00|8917.6|8916.7|8918.1|8916.6|8918.8|8917.9|8917|8916.1|468
1610571600000|2021-01-13 21:00:00|8918|8916.5|8915.9|8915|8919.7|8918.3|8915.5|8914.4|572
1610571900000|2021-01-13 21:05:00|8916|8915.1|8917.2|8915.7|8917.5|8916.3|8915|8913.8|285
1610572200000|2021-01-13 21:10:00|8917.1|8915.6|8915.9|8914.4|8917.7|8916.2|8914.8|8913.6|223
1610572500000|2021-01-13 21:15:00|8916|8914.5|8914.7|8913.2|8916.3|8915.1|8914.7|8913.2|183
1610572800000|2021-01-13 21:20:00|8914.8|8913.3|8916.4|8914.9|8916.7|8915.3|8913.8|8912.3|202
1610573100000|2021-01-13 21:25:00|8916.5|8915|8914.8|8913.9|8916.7|8915.5|8914.8|8913.5|153
1610573400000|2021-01-13 21:30:00|8915.2|8913.7|8915.2|8913.7|8916|8914.8|8914.4|8912.9|192
1610573700000|2021-01-13 21:35:00|8915.3|8913.8|8916|8914.5|8916.2|8915|8914.9|8913.7|152
1610574000000|2021-01-13 21:40:00|8915.9|8914.4|8915.3|8913.8|8916.6|8915.1|8915.2|8913.7|190
1610574300000|2021-01-13 21:45:00|8915.2|8913.7|8917.8|8916.3|8918.4|8916.9|8913.4|8911.9|355
1610574600000|2021-01-13 21:50:00|8917.7|8916.2|8915.5|8914|8918.6|8916.8|8914.8|8913|411
1610574900000|2021-01-13 21:55:00|8915.6|8914.1|8920.7|8908.7|8921.3|8914.4|8913.5|8908.5|554
1610575200000|2021-01-13 22:00:00|8922.4|8910.4|8921.1|8909.1|8922.6|8910.6|8918.2|8906.2|83
1610575500000|2021-01-13 22:05:00|8921.5|8909.5|8919|8907|8921.9|8909.9|8917.1|8905.1|198
1610575800000|2021-01-13 22:10:00|8918.9|8906.9|8919.8|8907.8|8920.6|8908.6|8916.4|8904.4|192
1610576100000|2021-01-13 22:15:00|8919.9|8907.9|8921.8|8909.8|8922.4|8910.4|8918.9|8906.9|150
1610576400000|2021-01-13 22:20:00|8921.7|8909.7|8919.2|8907.2|8922.3|8910.3|8917.1|8905.1|219
1610576700000|2021-01-13 22:25:00|8919.3|8907.3|8918.5|8906.5|8920.3|8908.3|8916.7|8904.7|181
1610577000000|2021-01-13 22:30:00|8919.2|8907.2|8918.3|8906.3|8919.3|8907.5|8917.6|8905.6|451
1610577300000|2021-01-13 22:35:00|8918.1|8906.1|8918.7|8906.7|8919.4|8907.4|8915.7|8903.8|321
1610577600000|2021-01-13 22:40:00|8918.5|8906.5|8918.1|8906.1|8919.5|8907.5|8916.3|8904.3|351
1610577900000|2021-01-13 22:45:00|8918.7|8906.7|8918.5|8906.5|8919.3|8907.3|8916.5|8904.5|361
1610578200000|2021-01-13 22:50:00|8918.6|8906.6|8919.9|8907.9|8920.9|8909.4|8917.3|8905.3|356
1610578500000|2021-01-13 22:55:00|8920.1|8908.1|8919.1|8907.1|8920.4|8909.3|8913.1|8901.1|406
1610578800000|2021-01-13 23:00:00|8919.3|8907.3|8919.7|8908.7|8921.7|8913.3|8917|8907.2|1166
1610579100000|2021-01-13 23:05:00|8919.6|8908.8|8919.7|8907.7|8921|8911.5|8915.7|8906.8|1401
1610579400000|2021-01-13 23:10:00|8918.1|8907.9|8914.3|8911.2|8921.3|8913|8913.5|8906.4|1184
1610579700000|2021-01-13 23:15:00|8914|8911.4|8912.5|8911|8914.1|8912.3|8912.2|8910.7|323
1610580000000|2021-01-13 23:20:00|8912.7|8911.2|8912.8|8911.3|8914.3|8912.5|8912.6|8911.1|318
1610580300000|2021-01-13 23:25:00|8912.7|8911.2|8912.7|8911.2|8913.8|8912.3|8912.6|8911.1|213
1610580600000|2021-01-13 23:30:00|8912.6|8911.1|8913.9|8912.4|8914.6|8913.1|8912.3|8910.8|251
1610580900000|2021-01-13 23:35:00|8913.8|8912.3|8914.7|8913.2|8914.7|8913.2|8913.6|8912.1|221
1610581200000|2021-01-13 23:40:00|8914.6|8913.1|8913.6|8912.1|8914.8|8913.3|8913.5|8912|296
1610581500000|2021-01-13 23:45:00|8913.7|8912.2|8913.7|8912.2|8914.6|8913.1|8913.3|8911.9|274
1610581800000|2021-01-13 23:50:00|8913.6|8912.1|8912|8910.5|8913.8|8912.3|8911.2|8909.7|285
1610582100000|2021-01-13 23:55:00|8912.1|8910.6|8912.1|8910.6|8912.5|8911.1|8911.6|8910.3|160
1610582400000|2021-01-14 00:00:00|8912.4|8910.9|8912.6|8911.1|8914.6|8913.1|8911.8|8910.3|404
1610582700000|2021-01-14 00:05:00|8912.7|8911.2|8913.8|8912.3|8913.9|8912.4|8912.1|8910.6|203
1610583000000|2021-01-14 00:10:00|8913.7|8912.2|8914.1|8912.6|8914.8|8913.3|8913.2|8911.7|457
1610583300000|2021-01-14 00:15:00|8914|8912.5|8915.5|8914|8915.7|8914.2|8913.5|8912|546
1610583600000|2021-01-14 00:20:00|8915.4|8913.9|8914.2|8912.7|8915.6|8914.1|8913.7|8912.2|334
1610583900000|2021-01-14 00:25:00|8914.1|8912.6|8915.1|8913.6|8915.4|8914.1|8913.5|8912|329
1610584200000|2021-01-14 00:30:00|8915|8913.5|8913.7|8912.2|8915.4|8913.9|8913.3|8912.1|423
1610584500000|2021-01-14 00:35:00|8913.8|8912.3|8913.5|8912|8914|8912.8|8912.9|8911.7|326
1610584800000|2021-01-14 00:40:00|8913.6|8912.1|8912.9|8911.4|8913.7|8912.2|8912.4|8910.9|401
1610585100000|2021-01-14 00:45:00|8912.8|8911.3|8913|8911.5|8913.2|8912|8912.1|8910.9|305
1610585400000|2021-01-14 00:50:00|8913.1|8911.6|8912.9|8911.4|8913.6|8912.1|8912.1|8910.8|388
1610585700000|2021-01-14 00:55:00|8913.3|8911.8|8912.6|8911.1|8914.4|8912.9|8911.7|8910.5|318
1610586000000|2021-01-14 01:00:00|8912.5|8911|8912|8910.5|8912.7|8911.2|8911.3|8910|365
1610586300000|2021-01-14 01:05:00|8911.9|8910.4|8912.5|8911|8912.7|8911.5|8910.4|8909.2|389
1610586600000|2021-01-14 01:10:00|8913|8911.5|8913.7|8912.2|8914.3|8913.4|8912.6|8911.2|450
1610586900000|2021-01-14 01:15:00|8914|8912.5|8913.5|8912|8915.4|8914.1|8912.7|8911.5|530
1610587200000|2021-01-14 01:20:00|8913.6|8912.1|8913.9|8912.4|8914.3|8912.8|8912.7|8911.4|472
1610587500000|2021-01-14 01:25:00|8913.8|8912.3|8914.9|8913.4|8915.5|8914.1|8913.7|8912.2|335
1610587800000|2021-01-14 01:30:00|8914.8|8913.3|8912.6|8911.1|8914.9|8913.4|8912.2|8911|393
1610588100000|2021-01-14 01:35:00|8912.7|8911.2|8913.6|8912.1|8913.9|8912.6|8912.3|8910.8|390
1610588400000|2021-01-14 01:40:00|8913.7|8912.2|8912|8911.1|8914.1|8912.6|8911.8|8910.6|355
1610588700000|2021-01-14 01:45:00|8912.4|8910.9|8912.2|8910.7|8913|8912|8911.9|8910.4|346
1610589000000|2021-01-14 01:50:00|8912.1|8910.6|8912.9|8911.4|8913.9|8912.6|8912.1|8910.6|367
1610589300000|2021-01-14 01:55:00|8912.7|8911.8|8913.4|8911.9|8914.2|8912.9|8912.7|8911.4|367
1610589600000|2021-01-14 02:00:00|8913.5|8912|8914.5|8913|8915|8913.5|8913.5|8911.4|281
1610589900000|2021-01-14 02:05:00|8914.4|8912.9|8913.4|8911.9|8914.9|8913.4|8913.3|8911.8|392
1610590200000|2021-01-14 02:10:00|8913.5|8912|8914.5|8913|8914.6|8913.2|8913.4|8911.9|300
1610590500000|2021-01-14 02:15:00|8914.3|8912.8|8914.7|8913.2|8915.8|8914.5|8913.1|8911.9|476
1610590800000|2021-01-14 02:20:00|8914.6|8913.1|8912.6|8911.1|8915|8913.6|8910.8|8909.3|710
1610591100000|2021-01-14 02:25:00|8912.7|8911.2|8913.7|8912.2|8914.3|8912.8|8912.2|8910.7|661
1610591400000|2021-01-14 02:30:00|8913.6|8912.1|8913.5|8912|8914.3|8912.8|8908.8|8907.3|1061
1610591700000|2021-01-14 02:35:00|8913.6|8912.1|8912.3|8910.8|8916|8914.5|8911.8|8910.3|934
1610592000000|2021-01-14 02:40:00|8912.5|8911|8912|8910.5|8912.9|8911.7|8909.8|8908.4|747
1610592300000|2021-01-14 02:45:00|8912.1|8910.6|8912.4|8910.9|8913|8911.5|8911.1|8909.6|528
1610592600000|2021-01-14 02:50:00|8912.3|8910.8|8908.4|8907.5|8912.7|8911.2|8908.3|8906.9|515
1610592900000|2021-01-14 02:55:00|8908.3|8907.4|8908.9|8907.4|8909.3|8907.8|8907|8905.5|593
1610593200000|2021-01-14 03:00:00|8909|8907.5|8909.1|8907.6|8910.8|8909.5|8909|8907.5|571
1610593500000|2021-01-14 03:05:00|8909.3|8907.8|8909.8|8908.3|8911.2|8909.8|8908.8|8907.3|580
1610593800000|2021-01-14 03:10:00|8909.9|8908.4|8908.6|8907.1|8911.1|8909.9|8908|8906.5|740
1610594100000|2021-01-14 03:15:00|8908.8|8907.3|8909.2|8907.7|8909.7|8908.4|8908|8906.7|512
1610594400000|2021-01-14 03:20:00|8909.1|8907.6|8908.9|8907.4|8909.5|8908|8908.4|8906.9|336
1610594700000|2021-01-14 03:25:00|8908.8|8907.3|8908|8906.5|8909.3|8907.8|8906.4|8905|387
1610595000000|2021-01-14 03:30:00|8908.1|8906.6|8907.7|8906.2|8909.2|8907.7|8906.9|8905.4|487
1610595300000|2021-01-14 03:35:00|8907.4|8906.5|8908.1|8906.6|8908.3|8906.8|8906.4|8905.2|505
1610595600000|2021-01-14 03:40:00|8908|8906.5|8908.6|8907.1|8909.2|8908|8907.7|8906.2|336
1610595900000|2021-01-14 03:45:00|8908.4|8907.5|8908|8906.5|8908.9|8907.8|8907.4|8906.1|479
1610596200000|2021-01-14 03:50:00|8908.1|8906.6|8907|8905.5|8908.1|8906.6|8906.4|8904.9|296
1610596500000|2021-01-14 03:55:00|8906.9|8905.4|8907.3|8905.8|8907.5|8906.1|8905.9|8904.5|382
1610596800000|2021-01-14 04:00:00|8907|8905.5|8906.3|8904.8|8907|8905.5|8905.6|8904.1|298
1610597100000|2021-01-14 04:05:00|8906.2|8904.7|8904.8|8903.3|8907.2|8906.1|8904.6|8903.1|343
1610597400000|2021-01-14 04:10:00|8904.7|8903.2|8905.6|8904.1|8905.6|8904.3|8904.4|8903.2|271
1610597700000|2021-01-14 04:15:00|8905.4|8903.9|8905.3|8903.8|8905.7|8904.2|8904.4|8903|197
1610598000000|2021-01-14 04:20:00|8905.4|8903.9|8905.2|8903.7|8906.5|8905|8904.5|8903.3|295
1610598300000|2021-01-14 04:25:00|8905.1|8903.6|8905.2|8903.7|8905.4|8903.9|8904.3|8902.9|243
1610598600000|2021-01-14 04:30:00|8905|8903.5|8905.2|8903.7|8905.3|8903.8|8904.3|8902.9|188
1610598900000|2021-01-14 04:35:00|8905|8903.5|8905.2|8903.7|8905.5|8904|8904.2|8902.9|188
1610599200000|2021-01-14 04:40:00|8905.1|8903.6|8906|8904.5|8906.3|8904.8|8905.1|8903.6|222
1610599500000|2021-01-14 04:45:00|8905.9|8904.4|8905.6|8904.1|8906.1|8904.9|8904.6|8903.3|284
1610599800000|2021-01-14 04:50:00|8905.7|8904.2|8906.9|8905.4|8907|8905.6|8905.5|8904|267
1610600100000|2021-01-14 04:55:00|8907.1|8905.6|8907.7|8906.2|8908.1|8906.6|8906.3|8904.8|321
1610600400000|2021-01-14 05:00:00|8907.8|8906.3|8908.6|8907.1|8908.9|8907.5|8907.1|8905.8|463
1610600700000|2021-01-14 05:05:00|8908.5|8907|8908.4|8906.9|8908.8|8907.6|8907.7|8906.4|389
1610601000000|2021-01-14 05:10:00|8908.3|8906.8|8909.3|8907.8|8909.9|8908.4|8908.1|8906.6|380
1610601300000|2021-01-14 05:15:00|8909.4|8907.9|8909.6|8908.1|8909.9|8908.7|8908.6|8907.1|418
1610601600000|2021-01-14 05:20:00|8909.7|8908.2|8911.9|8910.4|8912.6|8911.1|8909.3|8907.8|378
1610601900000|2021-01-14 05:25:00|8911.8|8910.3|8911.6|8910.1|8912.3|8910.9|8909.9|8908.5|451
1610602200000|2021-01-14 05:30:00|8911.7|8910.2|8912.8|8911.3|8912.8|8911.3|8910.9|8909.7|352
1610602500000|2021-01-14 05:35:00|8912.7|8911.2|8912.1|8910.6|8913.1|8911.9|8911.5|8910|387
1610602800000|2021-01-14 05:40:00|8912.2|8910.7|8914.7|8913.2|8914.7|8913.2|8911|8909.8|373
1610603100000|2021-01-14 05:45:00|8914.6|8913.1|8913.4|8911.9|8914.6|8913.3|8912.9|8911.5|322
1610603400000|2021-01-14 05:50:00|8913.3|8911.8|8912.7|8911.2|8913.5|8912.3|8912.2|8910.9|346
1610603700000|2021-01-14 05:55:00|8912.8|8911.3|8912.5|8911|8913.7|8912.6|8910|8908.5|545
1610604000000|2021-01-14 06:00:00|8912.4|8910.9|8913|8911.5|8913.5|8912|8910.5|8909|399
1610604300000|2021-01-14 06:05:00|8912.9|8911.4|8913.2|8911.7|8914.3|8912.8|8912.2|8911.1|282
1610604600000|2021-01-14 06:10:00|8913.3|8911.8|8911.7|8910.2|8913.8|8912.3|8911.1|8909.6|358
1610604900000|2021-01-14 06:15:00|8911.6|8910.1|8911.9|8910.4|8912.8|8911.6|8910.8|8909.4|384
1610605200000|2021-01-14 06:20:00|8911.8|8910.3|8914.8|8913.3|8915|8913.5|8911.8|8910.3|294
1610605500000|2021-01-14 06:25:00|8914.9|8913.4|8914.9|8913.4|8916|8914.9|8913.8|8912.4|335
1610605800000|2021-01-14 06:30:00|8915|8913.5|8914.4|8912.9|8915.9|8914.4|8913.9|8912.4|361
1610606100000|2021-01-14 06:35:00|8914.2|8912.7|8913.3|8911.8|8915.1|8913.6|8913.2|8911.7|411
1610606400000|2021-01-14 06:40:00|8913.4|8911.9|8913.5|8912|8915|8913.5|8911.9|8910.8|444
1610606700000|2021-01-14 06:45:00|8913.2|8912.3|8913.3|8911.8|8914|8912.6|8912.3|8911|487
1610607000000|2021-01-14 06:50:00|8913.2|8911.7|8912.5|8911.6|8913.4|8911.9|8911.4|8910.2|395
1610607300000|2021-01-14 06:55:00|8912.6|8911.7|8910.9|8909.4|8912.9|8911.7|8910.1|8908.7|348
1610607600000|2021-01-14 07:00:00|8911|8909.5|8909.5|8908.6|8912.2|8910.9|8909.5|8908.2|544
1610607900000|2021-01-14 07:05:00|8909.4|8908.5|8906.8|8905.3|8910|8908.7|8906.4|8905.2|504
1610608200000|2021-01-14 07:10:00|8906.7|8905.2|8907.3|8906.4|8908.6|8907.5|8905.8|8904.8|554
1610608500000|2021-01-14 07:15:00|8907.1|8906.2|8908.9|8907.4|8909.6|8908.4|8906.1|8905.2|510
1610608800000|2021-01-14 07:20:00|8908.8|8907.3|8908.2|8906.7|8909.9|8908.6|8907|8905.5|484
1610609100000|2021-01-14 07:25:00|8908.3|8906.8|8902.5|8901|8909.2|8907.9|8902.3|8900.8|519
1610609400000|2021-01-14 07:30:00|8902.4|8900.9|8900.8|8899.3|8905.8|8904.9|8900.3|8899.1|492
1610609700000|2021-01-14 07:35:00|8901|8899.5|8900.8|8899.3|8903|8901.7|8899|8898.1|428
1610610000000|2021-01-14 07:40:00|8900.7|8899.2|8902.5|8901.6|8903.3|8902.4|8899.5|8898|526
1610610300000|2021-01-14 07:45:00|8902.6|8901.7|8900.7|8899.2|8903.3|8902.2|8900.6|8899.1|391
1610610600000|2021-01-14 07:50:00|8900.8|8899.3|8894.4|8893.5|8900.8|8899.3|8894.4|8893.3|627
1610610900000|2021-01-14 07:55:00|8894.2|8893.3|8892.4|8891.5|8894.9|8894|8892|8890.8|595
1610611200000|2021-01-14 08:00:00|8892.2|8891.3|8891.2|8890.3|8894.7|8893.6|8889.3|8888.4|699
1610611500000|2021-01-14 08:05:00|8891.3|8890.4|8891|8889.5|8891.7|8890.8|8888.8|8887.6|881
1610611800000|2021-01-14 08:10:00|8891.1|8889.6|8893.4|8892.5|8895.1|8894.2|8887.7|8886.4|965
1610612100000|2021-01-14 08:15:00|8893.3|8892.4|8893.5|8892|8894.3|8893.4|8889.8|8888.9|710
1610612400000|2021-01-14 08:20:00|8893.2|8892.3|8893.7|8892.8|8895.7|8894.6|8892.7|8891.4|628
1610612700000|2021-01-14 08:25:00|8893.6|8892.7|8891.6|8890.1|8895.1|8894.2|8890.9|8889.4|653
1610613000000|2021-01-14 08:30:00|8891.7|8890.2|8893.6|8892.7|8894.1|8893.2|8888.7|8887.5|650
1610613300000|2021-01-14 08:35:00|8893.5|8892.6|8898.7|8897.2|8898.9|8897.7|8892.7|8891.8|620
1610613600000|2021-01-14 08:40:00|8898.8|8897.3|8901.3|8899.8|8901.9|8900.7|8897.5|8896.4|566
1610613900000|2021-01-14 08:45:00|8901.4|8899.9|8903.2|8901.7|8904.1|8903.1|8901.2|8899.9|607
1610614200000|2021-01-14 08:50:00|8903.3|8901.8|8896.7|8895.8|8904.1|8902.9|8895.2|8894|632
1610614500000|2021-01-14 08:55:00|8896.6|8895.7|8901.8|8900.3|8903.7|8902.5|8896.6|8895.6|752
1610614800000|2021-01-14 09:00:00|8901.9|8900.4|8904.2|8903.3|8905|8904|8900.5|8899.3|779
1610615100000|2021-01-14 09:05:00|8904.1|8903.2|8903.2|8901.7|8904.3|8903.2|8899.6|8898.5|556
1610615400000|2021-01-14 09:10:00|8903.3|8902.4|8906.6|8905.7|8907.2|8906.3|8903.2|8902.3|474
1610615700000|2021-01-14 09:15:00|8906.7|8905.8|8902.6|8901.7|8907|8906.1|8902.4|8901.4|566
1610616000000|2021-01-14 09:20:00|8902.5|8901.6|8902.6|8901.7|8904.1|8903.2|8899.2|8898.3|589
1610616300000|2021-01-14 09:25:00|8902.5|8901.6|8913.4|8911.9|8913.6|8912.1|8902.4|8901.5|613
1610616600000|2021-01-14 09:30:00|8913.5|8912|8911.8|8910.9|8915.7|8914.5|8911.7|8910.8|756
1610616900000|2021-01-14 09:35:00|8912.1|8910.6|8915|8914.1|8915.5|8914.3|8911.2|8910.3|571
1610617200000|2021-01-14 09:40:00|8915.3|8913.8|8915.5|8914.6|8915.7|8914.8|8912.8|8911.5|678
1610617500000|2021-01-14 09:45:00|8915.3|8914.4|8911.1|8909.6|8916.8|8915.9|8910.4|8909.5|542
1610617800000|2021-01-14 09:50:00|8910.8|8909.9|8908.1|8907.2|8913|8911.8|8908|8907.1|608
1610618100000|2021-01-14 09:55:00|8908.4|8907.5|8912.4|8910.9|8913.1|8912.2|8907.6|8906.5|516
1610618400000|2021-01-14 10:00:00|8912.3|8910.8|8910.5|8909.6|8912.6|8911.7|8909.5|8908.3|608
1610618700000|2021-01-14 10:05:00|8910.7|8909.8|8911.9|8910.4|8912.5|8911.5|8908.4|8907.4|644
1610619000000|2021-01-14 10:10:00|8912|8910.5|8910.6|8909.7|8913.1|8911.9|8909|8908.1|527
1610619300000|2021-01-14 10:15:00|8910.7|8909.8|8904.7|8903.2|8911|8909.8|8904.4|8903|513
1610619600000|2021-01-14 10:20:00|8904.8|8903.3|8903.7|8902.8|8906|8905.1|8902.8|8901.6|611
1610619900000|2021-01-14 10:25:00|8903.6|8902.7|8907.8|8906.3|8908.1|8907|8903.6|8902.7|545
1610620200000|2021-01-14 10:30:00|8907.9|8906.4|8907.3|8906.4|8911.1|8910|8906.4|8905.5|538
1610620500000|2021-01-14 10:35:00|8907.2|8906.3|8906.6|8905.1|8907.6|8906.7|8905.1|8904.2|461
1610620800000|2021-01-14 10:40:00|8906.5|8905|8906.5|8905.6|8906.9|8905.8|8903.8|8902.7|548
1610621100000|2021-01-14 10:45:00|8906.4|8905.5|8906.9|8905.4|8907.5|8906.5|8905.2|8904.2|450
1610621400000|2021-01-14 10:50:00|8906.8|8905.3|8910.2|8909.3|8910.7|8909.8|8906.3|8905.2|512
1610621700000|2021-01-14 10:55:00|8910.1|8909.2|8911.8|8910.3|8913.1|8912.2|8908.5|8907.3|488
1610622000000|2021-01-14 11:00:00|8911.6|8910.1|8908.2|8907.3|8913.1|8911.6|8907.8|8906.9|529
1610622300000|2021-01-14 11:05:00|8908.1|8907.2|8907.4|8905.9|8910.5|8909.4|8905.5|8904.6|545
1610622600000|2021-01-14 11:10:00|8907.5|8906|8908.3|8907.4|8909.3|8908.4|8906.7|8905.5|604
1610622900000|2021-01-14 11:15:00|8908.4|8907.5|8906.7|8905.8|8908.4|8907.5|8905.7|8904.8|558
1610623200000|2021-01-14 11:20:00|8906.6|8905.7|8907.2|8906.3|8908.5|8907.6|8905.2|8904.3|537
1610623500000|2021-01-14 11:25:00|8907.1|8906.2|8907.9|8906.4|8910.9|8910|8905.7|8904.8|586
1610623800000|2021-01-14 11:30:00|8907.8|8906.3|8907.7|8906.8|8909.9|8909|8906.3|8905.1|619
1610624100000|2021-01-14 11:35:00|8907.9|8907|8908.2|8907.3|8909.5|8908.5|8907|8906.1|364
1610624400000|2021-01-14 11:40:00|8908.3|8907.4|8909.7|8908.8|8910.5|8909.4|8907.6|8906.4|362
1610624700000|2021-01-14 11:45:00|8909.9|8909|8906.8|8905.9|8910.6|8909.7|8906.3|8905.4|465
1610625000000|2021-01-14 11:50:00|8906.7|8905.8|8903.3|8902.4|8906.9|8906|8903.3|8902.3|478
1610625300000|2021-01-14 11:55:00|8903.4|8902.5|8903.9|8902.4|8905.5|8904.4|8903.3|8902.2|566
1610625600000|2021-01-14 12:00:00|8903.6|8902.7|8903.7|8902.8|8904.8|8903.9|8902.6|8901.5|520
1610625900000|2021-01-14 12:05:00|8903.8|8902.9|8903|8902.1|8904.3|8903.4|8902.1|8901.2|485
1610626200000|2021-01-14 12:10:00|8903.3|8901.8|8897.8|8896.9|8903.6|8902.4|8897.8|8896.8|527
1610626500000|2021-01-14 12:15:00|8897.9|8897|8897.9|8897|8898.5|8897.6|8896.8|8895.9|434
1610626800000|2021-01-14 12:20:00|8897.8|8896.9|8897.3|8896.4|8899.2|8898.3|8896.7|8895.8|520
1610627100000|2021-01-14 12:25:00|8897.4|8896.5|8896.1|8894.6|8898|8896.9|8894.3|8893.4|539
1610627400000|2021-01-14 12:30:00|8895.8|8894.3|8893.9|8893|8896|8895.1|8889.5|8888.6|845
1610627700000|2021-01-14 12:35:00|8893.8|8892.9|8895.8|8894.9|8897.5|8896.6|8893.4|8892.5|699
1610628000000|2021-01-14 12:40:00|8895.9|8895|8897.8|8896.9|8898.3|8897.4|8894.6|8893.6|488
1610628300000|2021-01-14 12:45:00|8897.5|8896.6|8899|8898.1|8900.5|8899.6|8896.7|8895.8|549
1610628600000|2021-01-14 12:50:00|8899.1|8898.2|8897.8|8896.9|8900.4|8899.5|8897.6|8896.7|426
1610628900000|2021-01-14 12:55:00|8897.9|8897|8896.3|8894.8|8900.3|8899.4|8892.4|8890.9|882
1610629200000|2021-01-14 13:00:00|8896.1|8894.6|8890.6|8889.7|8897.1|8895.6|8889.5|8888.6|1123
1610629500000|2021-01-14 13:05:00|8890.8|8889.9|8896.9|8895.4|8897.5|8896.6|8890.3|8889.4|991
1610629800000|2021-01-14 13:10:00|8897|8895.5|8894.6|8893.7|8897.8|8896.4|8894.5|8893.6|724
1610630100000|2021-01-14 13:15:00|8894.7|8893.8|8893.5|8892|8895.6|8894.7|8891.9|8890.8|818
1610630400000|2021-01-14 13:20:00|8893.7|8892.2|8891.7|8890.2|8894.4|8893|8889.9|8889|735
1610630700000|2021-01-14 13:25:00|8891.6|8890.1|8893.5|8888.3|8893.5|8891.7|8889.6|8888.3|769
1610631000000|2021-01-14 13:30:00|8892.3|8888.8|8896.8|8895.9|8897.5|8896.4|8891.5|8888|801
1610631300000|2021-01-14 13:35:00|8896.9|8896|8895.4|8893.9|8898.3|8897.3|8895.3|8893.9|668
1610631600000|2021-01-14 13:40:00|8895.3|8893.8|8894.6|8893.7|8898.4|8896.9|8893.5|8892.6|692
1610631900000|2021-01-14 13:45:00|8894.7|8893.8|8893.6|8892.1|8895.2|8894.3|8893|8892.1|688
1610632200000|2021-01-14 13:50:00|8893.7|8892.2|8894.3|8893.4|8894.5|8893.6|8890|8889.1|746
1610632500000|2021-01-14 13:55:00|8894.2|8893.3|8894.6|8893.1|8895|8894.1|8892.9|8891.9|683
1610632800000|2021-01-14 14:00:00|8894.5|8893|8894.6|8893.7|8895.2|8893.8|8892.2|8891.3|637
1610633100000|2021-01-14 14:05:00|8894.5|8893.6|8897.2|8895.7|8901.2|8900.2|8894.1|8892.9|666
1610633400000|2021-01-14 14:10:00|8897.1|8895.6|8898.9|8898|8899.2|8898.3|8895.9|8894.9|580
1610633700000|2021-01-14 14:15:00|8898.6|8897.7|8897.5|8896.6|8900.1|8899.2|8896.3|8895.1|576
1610634000000|2021-01-14 14:20:00|8897.6|8896.7|8891.2|8890.3|8898.1|8897.2|8891|8890.1|626
1610634300000|2021-01-14 14:25:00|8891.1|8890.2|8883.1|8882.2|8892.4|8891.5|8882.5|8881.4|723
1610634600000|2021-01-14 14:30:00|8883|8882.1|8881.1|8880.2|8884.7|8883.7|8880.6|8879.7|781
1610634900000|2021-01-14 14:35:00|8881.2|8880.3|8882|8880.5|8885.3|8884.4|8881.2|8880.1|770
1610635200000|2021-01-14 14:40:00|8881.9|8880.4|8876.4|8875.5|8882.2|8880.7|8875.1|8874.1|968
1610635500000|2021-01-14 14:45:00|8876.5|8875.6|8881.5|8880|8882.1|8880.8|8875.6|8874.7|818
1610635800000|2021-01-14 14:50:00|8881.2|8880.3|8879.8|8878.9|8881.8|8880.9|8877.2|8876.3|683
1610636100000|2021-01-14 14:55:00|8879.7|8878.8|8876.7|8875.8|8880.7|8879.8|8876.6|8875.3|719
1610636400000|2021-01-14 15:00:00|8877|8875.5|8882.4|8881.5|8883.7|8882.8|8876.2|8875|758
1610636700000|2021-01-14 15:05:00|8882.2|8881.3|8877.2|8876.3|8884|8883.1|8877.1|8876.2|804
1610637000000|2021-01-14 15:10:00|8877.1|8876.2|8873.6|8872.7|8877.7|8876.7|8871.4|8870.3|722
1610637300000|2021-01-14 15:15:00|8873.5|8872.6|8873.8|8872.3|8874.7|8873.6|8872.1|8871.2|698
1610637600000|2021-01-14 15:20:00|8873.9|8872.4|8871.4|8870.5|8874.9|8873.7|8871|8870.1|754
1610637900000|2021-01-14 15:25:00|8871.3|8870.4|8872.1|8871.2|8873.2|8871.7|8870.3|8869.4|703
1610638200000|2021-01-14 15:30:00|8872.6|8871.1|8872|8871.1|8872.6|8871.3|8869.7|8868.8|801
1610638500000|2021-01-14 15:35:00|8871.8|8870.9|8874.5|8873.6|8875.4|8874.2|8871.3|8870.4|642
1610638800000|2021-01-14 15:40:00|8874.4|8873.5|8876.9|8876|8876.9|8876|8873|8872.1|797
1610639100000|2021-01-14 15:45:00|8877.2|8876.3|8875.5|8874.6|8877.5|8876.6|8872.6|8871.5|787
1610639400000|2021-01-14 15:50:00|8875.6|8874.7|8876.7|8875.8|8877.3|8876.3|8871.6|8870.7|739
1610639700000|2021-01-14 15:55:00|8876.8|8875.9|8871.8|8870.3|8877.9|8876.9|8870.8|8869.6|1047
1610640000000|2021-01-14 16:00:00|8871.3|8870.4|8874|8873.1|8875.5|8874.6|8869.8|8868.9|799
1610640300000|2021-01-14 16:05:00|8874.1|8873.2|8879.3|8878.4|8883|8882.1|8874|8873.1|706
1610640600000|2021-01-14 16:10:00|8879.8|8878.9|8873.3|8872.4|8881.2|8880|8871.9|8871|805
1610640900000|2021-01-14 16:15:00|8873.4|8872.5|8871.8|8870.9|8874.3|8873.4|8871.2|8870.3|638
1610641200000|2021-01-14 16:20:00|8871.9|8871|8873.9|8873|8875.2|8874.3|8869.7|8868.8|565
1610641500000|2021-01-14 16:25:00|8874|8873.1|8872.7|8871.8|8874.3|8873.4|8870.3|8869.4|492
1610641800000|2021-01-14 16:30:00|8872.8|8871.9|8875.4|8874.5|8875.5|8874.6|8871.3|8870.1|648
1610642100000|2021-01-14 16:35:00|8875.3|8874.4|8879.3|8878.4|8880.2|8879.2|8874.9|8874|561
1610642400000|2021-01-14 16:40:00|8878.8|8877.9|8879.9|8879|8880.6|8879.7|8876.9|8875.9|692
1610642700000|2021-01-14 16:45:00|8879.8|8878.9|8883.8|8882.3|8885.1|8884.1|8879.5|8878.6|707
1610643000000|2021-01-14 16:50:00|8883.9|8882.4|8883.6|8882.7|8884.6|8883.7|8880.7|8879.8|576
1610643300000|2021-01-14 16:55:00|8883.5|8882.6|8879.5|8878.6|8884.3|8883|8878.9|8877.9|535
1610643600000|2021-01-14 17:00:00|8879.4|8878.5|8879|8878.1|8881.2|8880|8878|8877.1|628
1610643900000|2021-01-14 17:05:00|8879.1|8878.2|8879.8|8878.9|8880.8|8879.9|8878.5|8877.6|486
1610644200000|2021-01-14 17:10:00|8879.7|8878.8|8883.2|8882.3|8884|8883.1|8879.2|8878.2|530
1610644500000|2021-01-14 17:15:00|8883.3|8882.4|8884.6|8883.7|8885.5|8884.6|8882|8881.1|443
1610644800000|2021-01-14 17:20:00|8884.5|8883.6|8883.5|8882.6|8885.3|8884.3|8883.4|8882.5|368
1610645100000|2021-01-14 17:25:00|8883.4|8882.5|8886.3|8884.8|8886.3|8885|8883.4|8882.5|392
1610645400000|2021-01-14 17:30:00|8886.2|8884.7|8882.3|8881.4|8887.7|8886.4|8881.5|8880.6|498
1610645700000|2021-01-14 17:35:00|8882.2|8881.3|8884|8882.5|8884.3|8883.2|8882.2|8881.2|327
1610646000000|2021-01-14 17:40:00|8884.1|8882.6|8883.8|8882.9|8886.6|8885.7|8882.7|8881.7|465
1610646300000|2021-01-14 17:45:00|8883.7|8882.8|8882.5|8881|8885.9|8885|8881.2|8879.8|560
1610646600000|2021-01-14 17:50:00|8882.4|8880.9|8886.6|8885.7|8888.5|8887.4|8882.4|8880.9|922
1610646900000|2021-01-14 17:55:00|8887|8885.5|8887.8|8886.3|8889.4|8888.5|8881.6|8880.3|1144
1610647200000|2021-01-14 18:00:00|8888|8886.5|8887.8|8886.9|8888.9|8887.8|8885.3|8884.2|832
1610647500000|2021-01-14 18:05:00|8887.7|8886.8|8885.2|8884.3|8888.9|8887.8|8884.5|8883.2|648
1610647800000|2021-01-14 18:10:00|8885.1|8884.2|8885|8883.5|8886.8|8885.7|8882.9|8881.8|643
1610648100000|2021-01-14 18:15:00|8884.9|8883.4|8886.6|8885.1|8886.8|8885.4|8883.4|8882.3|680
1610648400000|2021-01-14 18:20:00|8886.3|8885.4|8890.6|8889.1|8894.6|8893.1|8885.6|8884.4|1072
1610648700000|2021-01-14 18:25:00|8890.5|8889|8889.6|8888.1|8891.1|8889.7|8886.8|8885.5|893
1610649000000|2021-01-14 18:30:00|8889.7|8888.2|8888.6|8887.7|8890.9|8889.9|8888.4|8887.2|722
1610649300000|2021-01-14 18:35:00|8888.8|8887.9|8893.3|8891.8|8893.5|8892.6|8888.2|8887.2|616
1610649600000|2021-01-14 18:40:00|8893.2|8891.7|8892.7|8891.8|8894.9|8893.7|8892.2|8890.9|436
1610649900000|2021-01-14 18:45:00|8892.8|8891.9|8891.9|8890.4|8894.6|8893.4|8891.8|8890.3|474
1610650200000|2021-01-14 18:50:00|8892|8890.5|8889.6|8888.7|8892|8890.6|8889.4|8888.4|438
1610650500000|2021-01-14 18:55:00|8889.7|8888.8|8887.1|8885.6|8890.5|8889.3|8886.9|8885.5|550
1610650800000|2021-01-14 19:00:00|8886.6|8885.7|8888.3|8887.4|8888.8|8887.7|8884.4|8883.5|675
1610651100000|2021-01-14 19:05:00|8888.4|8887.5|8886.8|8885.9|8888.6|8887.7|8885.3|8884.2|434
1610651400000|2021-01-14 19:10:00|8887|8885.5|8886.7|8885.8|8887.3|8886.4|8885.6|8884.5|354
1610651700000|2021-01-14 19:15:00|8886.5|8885.6|8885.1|8884.2|8886.8|8885.8|8884.3|8883.3|315
1610652000000|2021-01-14 19:20:00|8885.2|8884.3|8884.4|8883.5|8885.4|8884.3|8883.6|8882.7|320
1610652300000|2021-01-14 19:25:00|8884.3|8883.4|8885.5|8884|8886.7|8885.7|8883.7|8882.7|322
1610652600000|2021-01-14 19:30:00|8884.9|8884.1|8886.7|8885.8|8887.3|8886.3|8884.9|8883.9|314
1610652900000|2021-01-14 19:35:00|8886.8|8885.9|8887.3|8886.4|8888.8|8887.6|8886.7|8885.8|358
1610653200000|2021-01-14 19:40:00|8887.6|8886.1|8886.3|8885.4|8888.2|8887.1|8886.1|8885.2|276
1610653500000|2021-01-14 19:45:00|8886.1|8885.2|8887.2|8886.3|8887.9|8886.6|8885.2|8884.3|330
1610653800000|2021-01-14 19:50:00|8887.1|8886.2|8887|8886.1|8887.6|8886.4|8886.6|8885.5|251
1610654100000|2021-01-14 19:55:00|8886.9|8886|8884.8|8883.3|8887.6|8886.6|8884.6|8883.2|441
1610654400000|2021-01-14 20:00:00|8884.6|8883.7|8884.2|8883.3|8886.9|8886|8884|8883.1|354
1610654700000|2021-01-14 20:05:00|8884.1|8883.2|8882.2|8881.3|8885.4|8884.5|8882|8880.6|381
1610655000000|2021-01-14 20:10:00|8882.1|8881.2|8883.7|8882.8|8884.8|8883.9|8882|8880.6|384
1610655300000|2021-01-14 20:15:00|8883.8|8882.9|8885.2|8884.3|8885.8|8884.6|8883.2|8882.1|323
1610655600000|2021-01-14 20:20:00|8885.3|8884.4|8883.8|8882.9|8885.5|8884.4|8883.2|8882.1|377
1610655900000|2021-01-14 20:25:00|8883.7|8882.8|8883.8|8882.9|8884.3|8883.2|8882.6|8881.7|297
1610656200000|2021-01-14 20:30:00|8884.1|8882.6|8881.9|8881|8884.2|8883.2|8881.8|8880.6|441
1610656500000|2021-01-14 20:35:00|8881.8|8880.9|8878.8|8877.3|8882.3|8881.4|8878.1|8877.2|365
1610656800000|2021-01-14 20:40:00|8878.6|8877.1|8879.6|8878.7|8879.8|8878.9|8876.5|8875.4|387
1610657100000|2021-01-14 20:45:00|8879.7|8878.8|8880.6|8879.1|8880.9|8879.7|8879|8878.1|420
1610657400000|2021-01-14 20:50:00|8880.5|8879|8880.1|8879.2|8881.2|8880|8879.1|8877.9|580
1610657700000|2021-01-14 20:55:00|8880|8879.1|8884.4|8882.9|8884.5|8883.4|8878.3|8877.4|680
1610658000000|2021-01-14 21:00:00|8884.2|8883.3|8881.4|8879.9|8885.8|8884.3|8881.4|8879.9|451
1610658300000|2021-01-14 21:05:00|8881.3|8879.8|8882.2|8880.7|8882.5|8881|8880.5|8879|211
1610658600000|2021-01-14 21:10:00|8882.1|8880.6|8881.8|8880.3|8882.3|8880.8|8881.4|8879.9|184
1610658900000|2021-01-14 21:15:00|8881.9|8880.4|8881.6|8880.1|8882.3|8880.8|8880.7|8879.2|169
1610659200000|2021-01-14 21:20:00|8881.5|8880|8883.5|8882|8884.3|8883|8881.4|8879.9|234
1610659500000|2021-01-14 21:25:00|8883.4|8881.9|8883.6|8882.1|8884.3|8882.8|8883.4|8881.9|231
1610659800000|2021-01-14 21:30:00|8883.5|8882|8884.1|8882.6|8884.5|8883|8882.1|8880.7|338
1610660100000|2021-01-14 21:35:00|8884|8882.5|8881.3|8879.8|8884.5|8883|8881|8879.5|184
1610660400000|2021-01-14 21:40:00|8881.4|8879.9|8881.3|8879.8|8882.3|8880.8|8880.8|8879.3|205
1610660700000|2021-01-14 21:45:00|8881.4|8879.9|8882.5|8881|8883.4|8881.9|8881.1|8879.6|328
1610661000000|2021-01-14 21:50:00|8882.9|8880.3|8882.3|8879.8|8883.3|8881.2|8880.9|8878.8|506
1610661300000|2021-01-14 21:55:00|8882.4|8880|8884.1|8872.1|8887.5|8880.5|8879.9|8871.7|737
1610661600000|2021-01-14 22:00:00|8884.8|8872.8|8885.2|8873.2|8885.9|8873.9|8883.2|8871.2|53
1610661900000|2021-01-14 22:05:00|8886.9|8874.9|8886.2|8874.2|8888.5|8876.5|8883.9|8871.9|178
1610662200000|2021-01-14 22:10:00|8886.9|8874.9|8883.7|8871.7|8887.1|8875.8|8882.2|8870.2|179
1610662500000|2021-01-14 22:15:00|8883.4|8871.4|8884.5|8872.7|8884.8|8875|8882|8870|226
1610662800000|2021-01-14 22:20:00|8884.7|8872.5|8882.3|8874.7|8886.5|8878.8|8881.3|8872.5|227
1610663100000|2021-01-14 22:25:00|8881.3|8874.8|8881.7|8874.9|8885.8|8875.6|8880.1|8873.7|195
1610663400000|2021-01-14 22:30:00|8882.7|8874.5|8882.1|8874.2|8884.2|8876.8|8880.4|8870|369
1610663700000|2021-01-14 22:35:00|8882|8874.3|8881.5|8875.7|8883.8|8877|8879.4|8873.2|383
1610664000000|2021-01-14 22:40:00|8881.6|8875.8|8881.4|8875.6|8883.3|8876.6|8879|8874.3|654
1610664300000|2021-01-14 22:45:00|8881.6|8875.4|8880.6|8874.3|8882.7|8877.7|8878.7|8873.3|551
1610664600000|2021-01-14 22:50:00|8880.2|8874.5|8879.8|8875.1|8882.9|8877|8878.7|8872.5|331
1610664900000|2021-01-14 22:55:00|8880.1|8875.5|8881.1|8873.5|8883|8877.5|8878.9|8872.8|557
1610665200000|2021-01-14 23:00:00|8880.6|8873.7|8880.4|8878.9|8882.4|8879.2|8879.1|8873.7|1057
1610665500000|2021-01-14 23:05:00|8880.5|8879|8880.6|8879.1|8881.4|8879.4|8879.9|8877.4|444
1610665800000|2021-01-14 23:10:00|8880.4|8878.9|8880.5|8879|8881.7|8880.2|8880.2|8878.9|293
1610666100000|2021-01-14 23:15:00|8880.6|8879.1|8880.6|8879.1|8880.9|8879.4|8879.5|8878.2|256
1610666400000|2021-01-14 23:20:00|8880.7|8879.2|8880.4|8879.5|8881.3|8879.8|8880|8878.9|253
1610666700000|2021-01-14 23:25:00|8880.3|8879.4|8880.3|8878.8|8880.8|8879.6|8879.9|8878.5|264
1610667000000|2021-01-14 23:30:00|8880.2|8878.7|8879.5|8878|8881.2|8879.7|8879.2|8877.8|269
1610667300000|2021-01-14 23:35:00|8879.6|8878.1|8880|8878.5|8880.2|8878.9|8879.1|8877.7|274
1610667600000|2021-01-14 23:40:00|8879.9|8878.4|8880.5|8879|8881|8879.9|8879.6|8878.1|215
1610667900000|2021-01-14 23:45:00|8880.6|8879.1|8880.7|8879.2|8881|8879.7|8880|8878.6|325
1610668200000|2021-01-14 23:50:00|8880.6|8879.1|8880.7|8879.8|8881.3|8880.2|8880.5|8879.1|218
1610668500000|2021-01-14 23:55:00|8880.8|8879.9|8880.8|8879.3|8881.4|8880.2|8880.4|8879.2|203
1610668800000|2021-01-15 00:00:00|8880.9|8879.4|8880.5|8879|8881.6|8880.1|8880.3|8878.8|323
1610669100000|2021-01-15 00:05:00|8880.6|8879.1|8881.2|8879.7|8881.5|8880|8880.5|8879|289
1610669400000|2021-01-15 00:10:00|8881.3|8879.8|8880.7|8879.2|8881.3|8880.1|8880.7|8879.2|232
1610669700000|2021-01-15 00:15:00|8880.8|8879.3|8879.7|8878.2|8881.2|8879.7|8879.1|8877.6|434
1610670000000|2021-01-15 00:20:00|8879.8|8878.3|8880|8878.5|8880.8|8879.4|8878.8|8877.3|492
1610670300000|2021-01-15 00:25:00|8879.9|8878.4|8879.4|8877.9|8880.5|8879|8878.4|8877.2|348
1610670600000|2021-01-15 00:30:00|8879.2|8877.7|8879.9|8878.4|8880.6|8879.1|8879.2|8877.7|314
1610670900000|2021-01-15 00:35:00|8879.8|8879|8881|8879.5|8881.1|8879.9|8879.7|8878.4|332
1610671200000|2021-01-15 00:40:00|8880.9|8879.4|8879|8878.1|8881.4|8880|8878.9|8877.8|370
1610671500000|2021-01-15 00:45:00|8879.1|8878.2|8880.4|8878.9|8880.8|8879.5|8878.9|8877.7|358
1610671800000|2021-01-15 00:50:00|8880.3|8878.8|8880.5|8879|8880.6|8879.6|8879.2|8878.1|324
1610672100000|2021-01-15 00:55:00|8880.6|8879.1|8880.9|8879.4|8881.2|8880.2|8880.1|8878.7|329
1610672400000|2021-01-15 01:00:00|8881|8879.5|8880.3|8879.4|8881.1|8880.1|8879.5|8878.4|536
1610672700000|2021-01-15 01:05:00|8880.2|8879.3|8880.8|8879.3|8881.6|8880.7|8879.8|8878.6|462
1610673000000|2021-01-15 01:10:00|8880.9|8879.4|8880.4|8878.9|8881|8879.5|8878.9|8877.7|497
1610673300000|2021-01-15 01:15:00|8880.3|8878.8|8879.3|8877.8|8880.6|8879.2|8879.2|8877.8|452
1610673600000|2021-01-15 01:20:00|8879.4|8877.9|8880.4|8878.9|8880.9|8879.7|8878.4|8877.2|385
1610673900000|2021-01-15 01:25:00|8880.5|8879|8880|8878.5|8880.8|8879.4|8879.5|8878.1|322
1610674200000|2021-01-15 01:30:00|8879.9|8878.4|8879.4|8877.9|8880|8878.6|8878|8877|365
1610674500000|2021-01-15 01:35:00|8879.5|8878|8880.2|8878.7|8880.2|8878.7|8878.3|8877.1|287
1610674800000|2021-01-15 01:40:00|8880|8878.5|8880.3|8878.8|8880.4|8879.2|8878.8|8877.6|275
1610675100000|2021-01-15 01:45:00|8880.4|8878.9|8880.3|8878.8|8880.9|8879.5|8879.3|8878|348
1610675400000|2021-01-15 01:50:00|8880.4|8878.9|8880.9|8879.4|8881|8879.9|8879.8|8878.6|337
1610675700000|2021-01-15 01:55:00|8880.8|8879.3|8880.8|8879.3|8880.9|8879.8|8879.7|8878.7|347
1610676000000|2021-01-15 02:00:00|8880.9|8879.4|8880.5|8879.6|8880.9|8879.9|8879.9|8878.7|268
1610676300000|2021-01-15 02:05:00|8880.4|8879.5|8879.9|8878.4|8880.7|8879.7|8879.1|8878.1|320
1610676600000|2021-01-15 02:10:00|8880|8878.5|8881.3|8880.4|8881.7|8880.8|8879.5|8878|341
1610676900000|2021-01-15 02:15:00|8881.1|8880.2|8880.3|8878.8|8881.7|8880.6|8880|8878.7|399
1610677200000|2021-01-15 02:20:00|8880.4|8878.9|8879.3|8878.4|8880.8|8879.7|8879.2|8878|342
1610677500000|2021-01-15 02:25:00|8879.4|8878.5|8879.9|8878.4|8880.7|8879.5|8879.4|8878.1|193
1610677800000|2021-01-15 02:30:00|8879.8|8878.3|8879.2|8878.3|8880.2|8879|8878.8|8877.9|230
1610678100000|2021-01-15 02:35:00|8879.3|8878.4|8879.3|8877.8|8880|8878.9|8878.9|8877.7|217
1610678400000|2021-01-15 02:40:00|8879.4|8877.9|8879.5|8878.6|8880.1|8878.9|8879.2|8877.7|190
1610678700000|2021-01-15 02:45:00|8879.6|8878.7|8879.9|8878.4|8880.4|8879|8878.9|8877.6|251
1610679000000|2021-01-15 02:50:00|8879.7|8878.2|8879.2|8877.7|8879.8|8878.4|8878.8|8877.5|180
1610679300000|2021-01-15 02:55:00|8879.3|8877.8|8877.4|8875.9|8879.3|8878|8877|8875.7|299
1610679600000|2021-01-15 03:00:00|8877.3|8875.8|8878.4|8877.5|8878.9|8877.7|8876.2|8874.7|362
1610679900000|2021-01-15 03:05:00|8878.5|8877.6|8880.8|8879.3|8880.8|8879.5|8878.3|8877|306
1610680200000|2021-01-15 03:10:00|8880.7|8879.2|8880.5|8879|8881|8879.8|8879.4|8878.2|347
1610680500000|2021-01-15 03:15:00|8880.4|8878.9|8881.1|8879.6|8881.3|8880.1|8880|8878.7|215
1610680800000|2021-01-15 03:20:00|8881.2|8879.7|8881.2|8879.7|8881.6|8880.6|8880.6|8879.6|234
1610681100000|2021-01-15 03:25:00|8881|8880.1|8880.5|8879|8881.5|8880.3|8880|8878.6|273
1610681400000|2021-01-15 03:30:00|8880.7|8879.2|8881.1|8879.6|8881.3|8880.2|8879.9|8878.7|250
1610681700000|2021-01-15 03:35:00|8881.2|8879.7|8880.7|8879.2|8881.3|8880.4|8879.6|8878.3|272
1610682000000|2021-01-15 03:40:00|8880.6|8879.1|8879.6|8878.7|8881.1|8879.8|8879.1|8878.2|283
1610682300000|2021-01-15 03:45:00|8879.7|8878.8|8880.9|8879.4|8881.2|8879.8|8879.4|8878.2|331
1610682600000|2021-01-15 03:50:00|8881|8879.5|8879.8|8878.9|8881.1|8879.8|8879.2|8878.3|229
1610682900000|2021-01-15 03:55:00|8879.9|8879|8880.5|8879|8881.1|8879.8|8879.5|8878.2|364
1610683200000|2021-01-15 04:00:00|8880.4|8878.9|8880.5|8879|8881.4|8880.3|8880|8878.7|246
1610683500000|2021-01-15 04:05:00|8880.6|8879.1|8880|8878.5|8880.6|8879.5|8879.3|8878.2|305
1610683800000|2021-01-15 04:10:00|8879.9|8878.4|8881|8879.5|8881.4|8880.2|8879.5|8878.2|254
1610684100000|2021-01-15 04:15:00|8880.7|8879.8|8880.3|8878.8|8881.3|8880|8879.8|8878.7|282
1610684400000|2021-01-15 04:20:00|8880.2|8878.7|8879.4|8878.5|8880.8|8879.3|8879.3|8878.4|222
1610684700000|2021-01-15 04:25:00|8879.5|8878.6|8879.7|8878.2|8880.3|8879.2|8879.1|8878|227
1610685000000|2021-01-15 04:30:00|8879.6|8878.1|8879.6|8878.1|8880.1|8878.9|8879.2|8878|132
1610685300000|2021-01-15 04:35:00|8879.7|8878.2|8879.7|8878.2|8880.4|8879.2|8878.9|8877.8|205
1610685600000|2021-01-15 04:40:00|8879.8|8878.3|8880.7|8879.2|8880.7|8879.6|8879.5|8878.3|142
1610685900000|2021-01-15 04:45:00|8880.6|8879.1|8880.9|8879.4|8881.2|8880.1|8879.9|8878.8|205
1610686200000|2021-01-15 04:50:00|8880.8|8879.3|8880.2|8878.7|8881.5|8880.6|8879.8|8878.3|355
1610686500000|2021-01-15 04:55:00|8880.4|8878.9|8879.7|8878.2|8880.5|8879.4|8879|8877.9|329
1610686800000|2021-01-15 05:00:00|8879.6|8878.1|8877.9|8876.4|8880|8878.6|8876.6|8875.1|362
1610687100000|2021-01-15 05:05:00|8877.8|8876.3|8879.2|8877.7|8879.2|8878|8877.7|8876.3|220
1610687400000|2021-01-15 05:10:00|8879.1|8877.6|8879.1|8877.6|8879.7|8878.3|8878.3|8877.1|226
1610687700000|2021-01-15 05:15:00|8879.2|8877.7|8879.2|8877.7|8879.5|8878|8877.9|8876.8|343
1610688000000|2021-01-15 05:20:00|8879.4|8877.9|8876.8|8875.9|8879.9|8878.4|8876.6|8875.2|549
1610688300000|2021-01-15 05:25:00|8876.7|8875.8|8878|8876.5|8878.2|8876.9|8874.7|8873.5|427
1610688600000|2021-01-15 05:30:00|8877.9|8876.4|8879.3|8877.8|8879.7|8878.5|8877.9|8876.4|376
1610688900000|2021-01-15 05:35:00|8879.2|8877.7|8880.5|8879|8880.8|8879.3|8878.8|8877.5|335
1610689200000|2021-01-15 05:40:00|8880.1|8878.6|8879.6|8878.7|8880.4|8879.1|8878.9|8877.8|339
1610689500000|2021-01-15 05:45:00|8879.8|8878.3|8879.4|8877.9|8880.5|8879|8878.3|8877.4|445
1610689800000|2021-01-15 05:50:00|8879.5|8878|8879.8|8878.9|8880.4|8879.2|8879.2|8878|265
1610690100000|2021-01-15 05:55:00|8879.9|8879|8878.4|8876.9|8880.4|8879.4|8877.8|8876.6|375
1610690400000|2021-01-15 06:00:00|8878.5|8877|8879.5|8878.6|8879.9|8878.8|8875.9|8875|437
1610690700000|2021-01-15 06:05:00|8879.6|8878.7|8878.4|8876.9|8879.8|8878.7|8877.2|8875.7|374
1610691000000|2021-01-15 06:10:00|8878.5|8877|8880.7|8879.8|8881.1|8880|8878.3|8876.8|390
1610691300000|2021-01-15 06:15:00|8880.9|8879.4|8881.4|8879.9|8881.6|8880.6|8880.1|8878.6|376
1610691600000|2021-01-15 06:20:00|8881.3|8879.8|8880.6|8879.1|8881.5|8880.3|8880.2|8879|261
1610691900000|2021-01-15 06:25:00|8880.5|8879|8880.3|8878.8|8881.4|8880.4|8879.8|8878.6|236
1610692200000|2021-01-15 06:30:00|8880.5|8879|8879.9|8879|8880.6|8879.5|8879.6|8878.1|379
1610692500000|2021-01-15 06:35:00|8879.8|8878.9|8881.2|8879.7|8881.5|8880|8879.5|8878.4|295
1610692800000|2021-01-15 06:40:00|8881.3|8879.8|8882.1|8880.6|8886.3|8885|8881.1|8879.6|584
1610693100000|2021-01-15 06:45:00|8882|8880.5|8881.4|8879.9|8882.5|8881.3|8880.5|8879.5|425
1610693400000|2021-01-15 06:50:00|8881.5|8880|8879.8|8878.9|8882.2|8880.7|8878.6|8877.4|454
1610693700000|2021-01-15 06:55:00|8879.9|8879|8883.5|8882|8886.2|8882.7|8879.4|8878.3|556
1610694000000|2021-01-15 07:00:00|8884|8881.3|8880.6|8879.7|8886.3|8882.4|8880.3|8879.2|537
1610694300000|2021-01-15 07:05:00|8880.5|8879.6|8881.3|8879.8|8882.4|8881.1|8878.8|8877.9|422
1610694600000|2021-01-15 07:10:00|8881.4|8879.9|8884.5|8883|8884.5|8883.3|8880.1|8878.7|459
1610694900000|2021-01-15 07:15:00|8884.4|8882.9|8882.2|8880.7|8884.5|8883.3|8881.3|8880.1|484
1610695200000|2021-01-15 07:20:00|8882.3|8880.8|8880.6|8879.7|8883.4|8882.2|8879.8|8878.9|482
1610695500000|2021-01-15 07:25:00|8880.7|8879.8|8885.4|8883.9|8885.9|8884.9|8880.3|8879.2|436
1610695800000|2021-01-15 07:30:00|8885.5|8884|8885.4|8883.9|8885.9|8884.6|8883.6|8882.5|465
1610696100000|2021-01-15 07:35:00|8885.3|8883.8|8885.8|8884.3|8886.4|8885.5|8883.6|8882.4|513
1610696400000|2021-01-15 07:40:00|8886|8884.5|8884.2|8882.7|8886.4|8885.3|8882.8|8881.8|446
1610696700000|2021-01-15 07:45:00|8884|8882.5|8882.9|8881.4|8884.8|8883.9|8881.6|8880.5|432
1610697000000|2021-01-15 07:50:00|8882.8|8881.3|8883.6|8882.1|8884|8883.1|8882.2|8880.9|381
1610697300000|2021-01-15 07:55:00|8883.7|8882.2|8882.5|8881|8884.1|8883|8882.2|8880.9|542
1610697600000|2021-01-15 08:00:00|8882.6|8881.1|8878.4|8877.5|8886.2|8885.1|8878.2|8877.3|1039
1610697900000|2021-01-15 08:05:00|8878.5|8877.6|8869.9|8868.4|8878.7|8877.6|8866.4|8865.5|912
1610698200000|2021-01-15 08:10:00|8869.8|8868.3|8874.8|8873.9|8875|8874|8868.6|8867.5|777
1610698500000|2021-01-15 08:15:00|8874.7|8873.8|8876|8875.1|8876.4|8875.5|8873.9|8872.7|634
1610698800000|2021-01-15 08:20:00|8875.8|8874.9|8879|8878.1|8879.9|8879|8874.6|8873.5|615
1610699100000|2021-01-15 08:25:00|8878.9|8878|8882.9|8882|8884|8882.5|8878.4|8877.5|618
1610699400000|2021-01-15 08:30:00|8882.8|8881.9|8882.1|8881.2|8883.5|8882.3|8879.7|8878.7|610
1610699700000|2021-01-15 08:35:00|8882|8881.1|8883.9|8883|8884.2|8883.3|8881.2|8880.3|526
1610700000000|2021-01-15 08:40:00|8883.7|8882.8|8881.3|8880.4|8886.2|8885.3|8880.9|8879.9|647
1610700300000|2021-01-15 08:45:00|8881.4|8880.5|8882.8|8881.9|8884.5|8883.6|8880.2|8879.3|546
1610700600000|2021-01-15 08:50:00|8882.7|8881.8|8884.4|8883.5|8885.8|8884.9|8880.6|8879.7|544
1610700900000|2021-01-15 08:55:00|8884.3|8883.4|8888.3|8886.8|8889.9|8888.9|8884.3|8883.4|633
1610701200000|2021-01-15 09:00:00|8888.2|8886.7|8888.3|8887.4|8890.2|8889.3|8884.7|8883.6|782
1610701500000|2021-01-15 09:05:00|8888.4|8887.5|8892.5|8891|8892.9|8891.8|8888.2|8887.3|696
1610701800000|2021-01-15 09:10:00|8892.2|8891.3|8894.5|8893.6|8894.7|8893.6|8890.7|8889.4|521
1610702100000|2021-01-15 09:15:00|8894.4|8893.5|8892.1|8891.2|8896.3|8895.2|8891.7|8890.4|567
1610702400000|2021-01-15 09:20:00|8892.4|8890.9|8893.6|8892.7|8895.3|8894.4|8891|8889.8|502
1610702700000|2021-01-15 09:25:00|8893.5|8892.6|8892.1|8891.2|8895|8894.1|8892|8891.1|489
1610703000000|2021-01-15 09:30:00|8892.2|8891.3|8894.6|8893.7|8895.7|8894.8|8890.8|8889.8|522
1610703300000|2021-01-15 09:35:00|8894.5|8893.6|8894.9|8894|8896.1|8895.2|8893.9|8892.6|555
1610703600000|2021-01-15 09:40:00|8895.2|8893.7|8893.6|8892.7|8896.2|8895|8892.7|8891.7|561
1610703900000|2021-01-15 09:45:00|8893.7|8892.8|8895|8894.1|8896.1|8895.2|8893.3|8892.1|422
1610704200000|2021-01-15 09:50:00|8895.1|8894.2|8895.9|8895|8896.7|8895.5|8893.3|8892.4|538
1610704500000|2021-01-15 09:55:00|8896|8895.1|8900|8898.5|8901.6|8900.7|8896|8895.1|524
1610704800000|2021-01-15 10:00:00|8899.9|8898.4|8898|8897.1|8901|8899.8|8897.2|8896.3|631
1610705100000|2021-01-15 10:05:00|8897.9|8897|8896.3|8895.4|8898|8897|8895|8894.1|487
1610705400000|2021-01-15 10:10:00|8896.2|8895.3|8893.8|8892.9|8899.1|8897.9|8893.7|8892.7|528
1610705700000|2021-01-15 10:15:00|8893.9|8893|8895.6|8894.1|8896.5|8895.6|8893.3|8892.4|584
1610706000000|2021-01-15 10:20:00|8895.7|8894.2|8893|8892.1|8896|8894.9|8892.1|8891.2|561
1610706300000|2021-01-15 10:25:00|8893.1|8892.2|8890.6|8889.7|8894.1|8892.9|8890.3|8889.2|382
1610706600000|2021-01-15 10:30:00|8890.9|8889.4|8890.6|8889.7|8892.8|8891.9|8888.6|8887.7|528
1610706900000|2021-01-15 10:35:00|8890.7|8889.8|8889.2|8887.7|8891.4|8890.4|8886.6|8885.3|552
1610707200000|2021-01-15 10:40:00|8888.9|8887.4|8888.2|8887.3|8890.5|8889.5|8887|8885.9|572
1610707500000|2021-01-15 10:45:00|8888.3|8887.4|8887.1|8886.2|8889.6|8888.7|8886|8885.1|602
1610707800000|2021-01-15 10:50:00|8886.9|8886|8883.4|8882.5|8887.9|8886.7|8882.9|8881.8|567
1610708100000|2021-01-15 10:55:00|8883.3|8882.4|8885.5|8884|8886.1|8884.6|8882.1|8881.2|502
1610708400000|2021-01-15 11:00:00|8885.4|8883.9|8884.3|8883.4|8885.5|8884.4|8882.3|8881|595
1610708700000|2021-01-15 11:05:00|8884.4|8883.5|8885.9|8884.4|8887.6|8886.4|8882.5|8881.6|467
1610709000000|2021-01-15 11:10:00|8885.6|8884.1|8889.1|8888.2|8889.5|8888.6|8885.6|8884.1|611
1610709300000|2021-01-15 11:15:00|8889|8888.1|8894.5|8893|8894.7|8893.4|8889|8888.1|589
1610709600000|2021-01-15 11:20:00|8894.4|8892.9|8892.9|8892|8894.8|8893.6|8891.5|8890.3|525
1610709900000|2021-01-15 11:25:00|8893|8892.1|8891.5|8890.6|8893.9|8893|8891.1|8890|407
1610710200000|2021-01-15 11:30:00|8891.7|8890.2|8893.2|8892.3|8894.8|8893.9|8890.2|8889.2|587
1610710500000|2021-01-15 11:35:00|8893.1|8892.2|8894|8892.5|8895.9|8895|8892.1|8891.2|580
1610710800000|2021-01-15 11:40:00|8894.1|8892.6|8892|8891.1|8895.7|8894.6|8892|8891.1|488
1610711100000|2021-01-15 11:45:00|8891.7|8890.8|8889.3|8888.4|8893.6|8892.7|8889.1|8887.8|479
1610711400000|2021-01-15 11:50:00|8889.4|8887.9|8890.2|8889.3|8891.4|8890.5|8887.6|8886.5|509
1610711700000|2021-01-15 11:55:00|8890.3|8889.4|8889.2|8888.3|8893|8891.7|8888.2|8887|609
1610712000000|2021-01-15 12:00:00|8889.4|8888.5|8889.3|8888.4|8890.2|8889.3|8887.4|8886.5|588
1610712300000|2021-01-15 12:05:00|8889.4|8888.5|8894.2|8893.3|8897.6|8896.7|8887.7|8886.8|771
1610712600000|2021-01-15 12:10:00|8894.3|8893.4|8894.9|8894|8898.5|8897.6|8894.2|8893.3|889
1610712900000|2021-01-15 12:15:00|8894.8|8893.9|8897|8896.1|8897.9|8897|8894.6|8893.7|589
1610713200000|2021-01-15 12:20:00|8896.9|8896|8894.9|8894|8897.5|8896.5|8894.8|8893.9|709
1610713500000|2021-01-15 12:25:00|8894.8|8893.9|8895.9|8895|8896.6|8895.5|8893.2|8892|646
1610713800000|2021-01-15 12:30:00|8896|8895.1|8897.2|8896.3|8900.3|8899.3|8894.6|8893.5|778
1610714100000|2021-01-15 12:35:00|8897.1|8896.2|8895.9|8895|8898.6|8897.6|8894.4|8893.5|656
1610714400000|2021-01-15 12:40:00|8895.8|8894.9|8899.2|8898.3|8899.4|8898.5|8895.2|8894.3|601
1610714700000|2021-01-15 12:45:00|8899.1|8898.2|8902|8901.1|8902.6|8901.7|8897.9|8897|516
1610715000000|2021-01-15 12:50:00|8902.2|8901.3|8902.4|8901.5|8904.5|8903.3|8895.4|8893.9|706
1610715300000|2021-01-15 12:55:00|8902.3|8901.4|8898.2|8897.3|8903.5|8902.6|8896.9|8896|781
1610715600000|2021-01-15 13:00:00|8898|8897.1|8901|8900.1|8901.3|8900.3|8895.5|8894.5|788
1610715900000|2021-01-15 13:05:00|8900.9|8900|8899.1|8898.2|8900.9|8900|8898.1|8897.2|701
1610716200000|2021-01-15 13:10:00|8899.2|8898.3|8900.2|8899.3|8900.9|8900|8898.3|8897.1|581
1610716500000|2021-01-15 13:15:00|8900.3|8899.4|8900.7|8899.8|8901.1|8900.2|8899.9|8899|429
1610716800000|2021-01-15 13:20:00|8900.6|8899.7|8900.8|8899.9|8902.1|8901.2|8899.9|8899|389
1610717100000|2021-01-15 13:25:00|8900.9|8900|8899.9|8893.9|8901.4|8900.5|8896.8|8893.6|591
1610717400000|2021-01-15 13:30:00|8900.4|8892.9|8898.4|8897.5|8901.9|8898.1|8895.6|8890.7|796
1610717700000|2021-01-15 13:35:00|8898.5|8897.6|8901.1|8900.2|8902.5|8901.6|8897.5|8896.3|689
1610718000000|2021-01-15 13:40:00|8901.2|8900.3|8900.2|8899.3|8903.5|8902.4|8900|8898.9|662
1610718300000|2021-01-15 13:45:00|8900.1|8899.2|8897.9|8897|8901.7|8900.8|8896.4|8895.5|818
1610718600000|2021-01-15 13:50:00|8898|8897.1|8902.1|8901.2|8902.3|8901.4|8897.9|8896.8|742
1610718900000|2021-01-15 13:55:00|8902.2|8901.3|8905.5|8904.6|8905.6|8904.7|8899.4|8898.5|702
1610719200000|2021-01-15 14:00:00|8905.9|8905|8905.4|8904.5|8907.8|8906.9|8903|8901.8|1113
1610719500000|2021-01-15 14:05:00|8905.5|8904.6|8903.3|8902.4|8905.7|8904.8|8901.7|8900.8|837
1610719800000|2021-01-15 14:10:00|8903.4|8902.5|8902.4|8899.9|8904|8902.8|8901.1|8899.1|663
1610720100000|2021-01-15 14:15:00|8901.8|8900.3|8899.8|8898.9|8902.7|8901.3|8898.9|8897.8|691
1610720400000|2021-01-15 14:20:00|8899.9|8899|8898.4|8897.5|8901.4|8900.5|8898.1|8897.2|641
1610720700000|2021-01-15 14:25:00|8898.3|8897.4|8897.8|8896.9|8901.5|8900.6|8896.8|8895.9|490
1610721000000|2021-01-15 14:30:00|8897.7|8896.8|8900.8|8899.9|8901.7|8900.8|8897.7|8896.6|751
1610721300000|2021-01-15 14:35:00|8900.7|8899.8|8903|8902.1|8906.1|8905.2|8900.3|8899.4|676
1610721600000|2021-01-15 14:40:00|8902.9|8902|8901.2|8900.3|8903.4|8902.3|8899.3|8898.4|652
1610721900000|2021-01-15 14:45:00|8901.1|8900.2|8900.1|8899.2|8903.7|8902.8|8899.6|8898.7|803
1610722200000|2021-01-15 14:50:00|8900.2|8899.3|8898.7|8897.8|8901.3|8900.4|8897.6|8896.7|636
1610722500000|2021-01-15 14:55:00|8898.8|8897.9|8896.3|8894.8|8899|8898.1|8892.5|8891.6|922
1610722800000|2021-01-15 15:00:00|8896.5|8895|8896.3|8895.4|8902.6|8901.6|8896|8894.1|930
1610723100000|2021-01-15 15:05:00|8896.4|8895.5|8899.2|8898.3|8901.5|8900.6|8895.9|8895|1183
1610723400000|2021-01-15 15:10:00|8899.3|8898.4|8901.5|8900.6|8901.7|8900.7|8898.5|8897.3|1050
1610723700000|2021-01-15 15:15:00|8901.7|8900.8|8901|8900.1|8902.9|8902|8899.4|8898.5|962
1610724000000|2021-01-15 15:20:00|8901.1|8900.2|8895.7|8894.8|8902.4|8901.4|8895.2|8894.3|1020
1610724300000|2021-01-15 15:25:00|8895.8|8894.9|8893.4|8892.5|8897.4|8896.5|8893.2|8892.3|844
1610724600000|2021-01-15 15:30:00|8893.5|8892.6|8893.9|8893|8896.4|8895.5|8892.1|8891.2|976
1610724900000|2021-01-15 15:35:00|8894|8893.1|8895.5|8894.6|8895.9|8895|8892.3|8891.4|850
1610725200000|2021-01-15 15:40:00|8895.4|8894.5|8899|8897.5|8901.9|8901|8895|8894.1|811
1610725500000|2021-01-15 15:45:00|8898.7|8897.8|8901.4|8899.9|8902|8901.1|8897.1|8896.2|868
1610725800000|2021-01-15 15:50:00|8901|8900.1|8902.8|8901.9|8907.5|8906.6|8899.2|8897.8|1029
1610726100000|2021-01-15 15:55:00|8902.7|8901.8|8903.3|8901.8|8906.6|8905.7|8900.8|8899.9|986
1610726400000|2021-01-15 16:00:00|8903|8902.1|8905.4|8904.5|8905.7|8904.8|8901.9|8901|810
1610726700000|2021-01-15 16:05:00|8905.3|8904.4|8906.3|8905.4|8907|8906.1|8903|8902.1|722
1610727000000|2021-01-15 16:10:00|8906.4|8905.5|8905.7|8904.8|8906.7|8905.8|8903.3|8902.4|696
1610727300000|2021-01-15 16:15:00|8905.6|8904.7|8899.9|8898.4|8906|8905.1|8899.2|8898.3|670
1610727600000|2021-01-15 16:20:00|8899.6|8898.1|8900.6|8899.7|8901.4|8900.5|8898|8897|590
1610727900000|2021-01-15 16:25:00|8900.4|8899.5|8898.6|8897.7|8901.2|8900.3|8898.2|8897.3|802
1610728200000|2021-01-15 16:30:00|8898.7|8897.8|8899.2|8898.3|8900.1|8899.2|8897.7|8896.8|697
1610728500000|2021-01-15 16:35:00|8899.1|8898.2|8896.7|8895.2|8899.6|8898.7|8893.6|8892.7|648
1610728800000|2021-01-15 16:40:00|8896.8|8895.3|8894.2|8893.3|8897|8895.5|8894|8892.9|547
1610729100000|2021-01-15 16:45:00|8894.4|8893.5|8893.2|8892.3|8896.1|8895.1|8893.2|8892.3|536
1610729400000|2021-01-15 16:50:00|8893.5|8892|8892.2|8891.3|8893.5|8892.5|8891.3|8890.4|506
1610729700000|2021-01-15 16:55:00|8892.1|8891.2|8897.3|8896.4|8898.3|8896.9|8891.2|8890.3|617
1610730000000|2021-01-15 17:00:00|8897.4|8896.5|8896.3|8895.4|8898.8|8897.9|8895.4|8894.2|592
1610730300000|2021-01-15 17:05:00|8895.9|8895|8895.6|8894.7|8896.2|8895.3|8893.2|8892.1|627
1610730600000|2021-01-15 17:10:00|8895.5|8894.6|8894.8|8893.9|8897.9|8896.6|8892.9|8892|590
1610730900000|2021-01-15 17:15:00|8894.7|8893.8|8895.2|8894.3|8895.6|8894.5|8893.5|8892.6|327
1610731200000|2021-01-15 17:20:00|8895.3|8894.4|8896.1|8895.2|8897|8896.1|8894.9|8894|337
1610731500000|2021-01-15 17:25:00|8896|8895.1|8892|8890.5|8896|8895.1|8890.9|8890|471
1610731800000|2021-01-15 17:30:00|8892.2|8890.7|8893.5|8892.6|8894.3|8893.4|8891.6|8890.2|406
1610732100000|2021-01-15 17:35:00|8893.6|8892.7|8892.8|8891.9|8894.8|8893.9|8892.6|8891.6|461
1610732400000|2021-01-15 17:40:00|8892.9|8892|8893.8|8892.9|8893.8|8892.9|8891.2|8890.3|314
1610732700000|2021-01-15 17:45:00|8893.7|8892.8|8891.8|8890.9|8895.8|8894.7|8891.6|8890.7|407
1610733000000|2021-01-15 17:50:00|8891.9|8891|8892.6|8891.7|8893.4|8892.4|8890.8|8889.9|394
1610733300000|2021-01-15 17:55:00|8892.5|8891.6|8889.3|8887.8|8892.9|8892|8888.9|8887.8|593
1610733600000|2021-01-15 18:00:00|8889.2|8888.3|8886.6|8885.7|8891.3|8890.4|8886.5|8885.6|531
1610733900000|2021-01-15 18:05:00|8886.7|8885.8|8891|8889.5|8891.5|8890.5|8885.9|8885|444
1610734200000|2021-01-15 18:10:00|8891.1|8889.6|8890.7|8889.8|8891.3|8890.3|8888.6|8887.5|473
1610734500000|2021-01-15 18:15:00|8890.4|8889.5|8892.5|8891|8892.7|8891.8|8889.6|8888.7|442
1610734800000|2021-01-15 18:20:00|8892.2|8891.3|8893.8|8892.9|8894.3|8893.4|8891.1|8889.6|373
1610735100000|2021-01-15 18:25:00|8893.7|8892.8|8895.7|8894.8|8896.2|8895.3|8893.5|8892.5|462
1610735400000|2021-01-15 18:30:00|8895.6|8894.7|8895|8894.1|8898|8897.1|8894.5|8893.6|488
1610735700000|2021-01-15 18:35:00|8894.9|8894|8895.5|8894.6|8896.3|8895.4|8893.1|8892|468
1610736000000|2021-01-15 18:40:00|8895.3|8894.4|8893.9|8893|8897|8896.1|8893.4|8892.3|536
1610736300000|2021-01-15 18:45:00|8893.8|8892.9|8894.2|8893.3|8895.9|8895|8893.8|8892.6|378
1610736600000|2021-01-15 18:50:00|8894.3|8893.4|8890|8889.1|8894.7|8893.5|8889.5|8888.5|405
1610736900000|2021-01-15 18:55:00|8890.1|8889.2|8891.8|8890.3|8892.5|8891.4|8890|8889.1|437
1610737200000|2021-01-15 19:00:00|8891.7|8890.2|8892.2|8891.3|8893.5|8892.4|8890.6|8889.1|467
1610737500000|2021-01-15 19:05:00|8892.3|8891.4|8893.4|8891.9|8893.9|8892.8|8891.9|8891|297
1610737800000|2021-01-15 19:10:00|8893.6|8892.1|8894.6|8893.7|8894.8|8893.9|8892.8|8891.7|277
1610738100000|2021-01-15 19:15:00|8894.7|8893.8|8892.9|8892|8894.8|8893.9|8892.3|8891.4|346
1610738400000|2021-01-15 19:20:00|8892.8|8891.9|8893.6|8892.7|8894.5|8893.6|8892.8|8891.9|210
1610738700000|2021-01-15 19:25:00|8893.4|8892.5|8892.3|8890.8|8894.1|8892.7|8891.8|8890.6|209
1610739000000|2021-01-15 19:30:00|8892|8890.5|8890.6|8889.7|8892.3|8891.1|8890.2|8889.3|221
1610739300000|2021-01-15 19:35:00|8890.7|8889.8|8890.1|8889.2|8890.9|8890|8888.9|8888|229
1610739600000|2021-01-15 19:40:00|8890.2|8889.3|8891.4|8890.5|8891.9|8890.6|8889.8|8888.5|232
1610739900000|2021-01-15 19:45:00|8891.3|8890.4|8891.7|8890.2|8891.9|8890.6|8890.4|8889.5|275
1610740200000|2021-01-15 19:50:00|8891.8|8890.3|8890.2|8889.3|8892.5|8891|8889.9|8888.9|330
1610740500000|2021-01-15 19:55:00|8890.3|8889.4|8893.7|8892.8|8894.3|8893.1|8890.2|8889.1|556
1610740800000|2021-01-15 20:00:00|8893.6|8892.7|8894|8892.5|8895.6|8893.6|8892.1|8890.9|389
1610741100000|2021-01-15 20:05:00|8894.1|8892.6|8894.2|8893.3|8895.1|8893.7|8893.1|8892|331
1610741400000|2021-01-15 20:10:00|8894.1|8893.2|8892.7|8891.8|8894.4|8893.5|8892|8890.8|345
1610741700000|2021-01-15 20:15:00|8892.8|8891.9|8893.8|8892.3|8893.8|8892.6|8891.4|8890.5|263
1610742000000|2021-01-15 20:20:00|8894.2|8892.7|8894.1|8892.6|8894.8|8893.8|8893.1|8891.9|296
1610742300000|2021-01-15 20:25:00|8894.2|8892.7|8892.6|8891.1|8894.4|8893.3|8892.1|8891|286
1610742600000|2021-01-15 20:30:00|8892.9|8891.4|8891.9|8890.4|8893.1|8891.6|8891|8889.7|361
1610742900000|2021-01-15 20:35:00|8891.8|8890.3|8892.6|8891.1|8893.7|8892.5|8890.9|8889.4|372
1610743200000|2021-01-15 20:40:00|8892.5|8891|8892.1|8890.6|8892.7|8891.2|8890.8|8889.6|326
1610743500000|2021-01-15 20:45:00|8892.2|8890.7|8892.1|8890.6|8893|8891.5|8890|8888.8|403
1610743800000|2021-01-15 20:50:00|8892.4|8890.9|8891.3|8889.8|8892.5|8891|8889.4|8888|365
1610744100000|2021-01-15 20:55:00|8891.2|8889.7|8892.4|8890.9|8893.3|8891.8|8889.5|8888|489
1610744400000|2021-01-15 21:00:00|8892.1|8890.6|8892.3|8890.8|8893.1|8891.6|8891|8889.5|640
1610744700000|2021-01-15 21:05:00|8892.1|8890.6|8892|8890.5|8892.9|8891.4|8890.8|8889.3|483
1610745000000|2021-01-15 21:10:00|8891.9|8890.4|8888.6|8887.1|8892.3|8890.8|8888.3|8886.8|638
1610745300000|2021-01-15 21:15:00|8888.8|8887.3|8890.8|8889.3|8891.2|8889.7|8888.3|8886.8|350
1610745600000|2021-01-15 21:20:00|8890.7|8889.2|8889.9|8888.4|8891.1|8889.6|8889.5|8888|272
1610745900000|2021-01-15 21:25:00|8889.7|8888.2|8889.3|8887.8|8890.7|8889.2|8888.9|8887.4|282
1610746200000|2021-01-15 21:30:00|8889.5|8888|8891|8889.5|8891.6|8890.1|8888.2|8886.7|341
1610746500000|2021-01-15 21:35:00|8891.1|8889.6|8891.3|8889.8|8892.1|8890.6|8889.8|8888.3|378
1610746800000|2021-01-15 21:40:00|8891.5|8890|8892.7|8891.2|8893.5|8892|8890.8|8889.3|299
1610747100000|2021-01-15 21:45:00|8893.3|8891.8|8894.6|8893.1|8895.3|8893.8|8891.9|8890.4|278
1610747400000|2021-01-15 21:50:00|8894.8|8893.3|8892.2|8890.7|8895.6|8894.1|8891|8889.5|387
1610747700000|2021-01-15 21:55:00|8892|8890.5|8888.4|8886.9|8896.7|8890.5|8887.7|8876.8|296
1610917200000|2021-01-17 21:00:00|8891.6|8874.7|8891.5|8874.7|8901.1|8879.1|8891.5|8872.5|29
1610917500000|2021-01-17 21:05:00|8904.5|8882.5|8894.3|8875|8904.5|8882.5|8891.5|8874.7|7
1610917800000|2021-01-17 21:10:00|8897|8875.8|8892.7|8875.9|8897|8875.9|8892.7|8875|12
1610918100000|2021-01-17 21:15:00|8893.9|8871.9|8893.9|8871.9|8893.9|8871.9|8893.9|8871.9|1
1610918400000|2021-01-17 21:20:00|8896.4|8874.4|8896.4|8874.4|8896.4|8875.9|8892.7|8874.4|3
1610918700000|2021-01-17 21:25:00|8893.9|8871.9|8892.7|8875.9|8902.4|8880.4|8892.7|8871.9|10
1610919000000|2021-01-17 21:30:00|8895.1|8873.1|8895|8873|8898.2|8876.2|8892.7|8873|11
1610919300000|2021-01-17 21:35:00|8892.7|8875.9|8893.1|8876.3|8901.3|8879.3|8892.7|8875.9|12
1610919600000|2021-01-17 21:40:00|8899.4|8877.4|8893.1|8876.3|8901.4|8879.4|8893.1|8876.3|4
1610919900000|2021-01-17 21:45:00|8894|8872|8893.1|8876.3|8894|8876.3|8893.1|8872|4
1610920200000|2021-01-17 21:50:00|8893.3|8876.2|8893.5|8876.7|8893.8|8876.7|8893.1|8876.1|5
1610920500000|2021-01-17 21:55:00|8901.4|8879.4|8893.7|8874.9|8901.4|8879.4|8885.8|8873.7|15
1610920800000|2021-01-17 22:00:00|8894.3|8875.3|8891.9|8872.8|8898.1|8879.5|8885.7|8867.1|42
1610921100000|2021-01-17 22:05:00|8891.7|8872.9|8891.6|8877.4|8902.1|8883.5|8885.9|8872.3|107
1610921400000|2021-01-17 22:10:00|8890|8883.5|8900|8878|8901.8|8885.9|8889.4|8876.4|105
1610921700000|2021-01-17 22:15:00|8899.2|8877.2|8899.2|8877.2|8903|8881|8893.5|8872.6|195
1610922000000|2021-01-17 22:20:00|8900.9|8878.9|8895.6|8883.6|8901.9|8884.8|8891.1|8877|186
1610922300000|2021-01-17 22:25:00|8895.7|8883.7|8896.1|8884.1|8896.4|8885|8892.7|8882.9|118
1610922600000|2021-01-17 22:30:00|8896|8884|8896.1|8884.1|8897.1|8885.5|8893.1|8881.9|195
1610922900000|2021-01-17 22:35:00|8896.2|8884.2|8893.4|8881.4|8897|8886.2|8893.2|8881.2|212
1610923200000|2021-01-17 22:40:00|8894.6|8882.6|8897.2|8885.2|8898|8886|8891.5|8879.5|781
1610923500000|2021-01-17 22:45:00|8896.2|8884.2|8896.3|8884.3|8899.2|8887.2|8895.1|8883.1|204
1610923800000|2021-01-17 22:50:00|8896.2|8884.2|8895|8883|8898.2|8886.2|8895|8883|188
1610924100000|2021-01-17 22:55:00|8895.4|8883.4|8895.8|8883.8|8898.1|8886.1|8891.6|8879.6|270
1610924400000|2021-01-17 23:00:00|8895.6|8883.6|8890.2|8883|8896.8|8886.4|8888.2|8880.6|769
1610924700000|2021-01-17 23:05:00|8888.9|8884.7|8887.4|8883.8|8890.8|8885.1|8884.1|8880.2|815
1610925000000|2021-01-17 23:10:00|8887.2|8883.9|8887.6|8884.8|8889.1|8886|8886.1|8883.3|759
1610925300000|2021-01-17 23:15:00|8887.7|8884.9|8889.4|8887.9|8889.6|8888|8886.5|8884.7|288
1610925600000|2021-01-17 23:20:00|8889.5|8888|8889.4|8887.9|8889.9|8888.4|8888.1|8886.6|318
1610925900000|2021-01-17 23:25:00|8889.3|8887.8|8888.1|8886.6|8889.4|8887.9|8888.1|8886.4|172
1610926200000|2021-01-17 23:30:00|8887.9|8886.4|8888|8886.5|8890|8888.5|8887.7|8886.2|370
1610926500000|2021-01-17 23:35:00|8888.1|8886.6|8887|8885.5|8888.9|8887.4|8885.9|8884.1|471
1610926800000|2021-01-17 23:40:00|8886.9|8885.4|8886.7|8885.2|8886.9|8885.4|8885.2|8883.7|416
1610927100000|2021-01-17 23:45:00|8886.8|8885.3|8890|8888.5|8890.9|8889.4|8886.6|8885.1|564
1610927400000|2021-01-17 23:50:00|8890.1|8888.6|8889.8|8888.3|8890.5|8889|8888.4|8886.9|513
1610927700000|2021-01-17 23:55:00|8889.7|8888.2|8892.3|8890.8|8893.2|8891.7|8889.6|8888.1|640
1610928000000|2021-01-18 00:00:00|8892.2|8890.7|8891.1|8889.6|8895.2|8893.1|8889.8|8888.3|670
1610928300000|2021-01-18 00:05:00|8891.2|8889.7|8887.2|8885.7|8892.5|8891|8887|8885.5|560
1610928600000|2021-01-18 00:10:00|8887.3|8885.8|8890|8888.5|8891.1|8889.6|8887.2|8885.7|387
1610928900000|2021-01-18 00:15:00|8889.9|8888.4|8889.6|8888.1|8891.1|8889.6|8888.3|8886.8|449
1610929200000|2021-01-18 00:20:00|8889.5|8888|8889.7|8888.2|8890.4|8888.9|8888.4|8886.9|449
1610929500000|2021-01-18 00:25:00|8889.8|8888.3|8889|8887.5|8890.2|8888.7|8888.5|8887.3|433
1610929800000|2021-01-18 00:30:00|8889.1|8887.6|8890.7|8889.2|8890.8|8889.4|8889|8887.5|341
1610930100000|2021-01-18 00:35:00|8890.6|8889.1|8891.3|8889.8|8891.4|8890|8889.8|8888.8|421
1610930400000|2021-01-18 00:40:00|8891.2|8889.7|8890.8|8889.3|8891.6|8890.1|8890.1|8888.6|421
1610930700000|2021-01-18 00:45:00|8890.4|8888.9|8892.2|8890.7|8892.8|8891.3|8889.8|8888.5|511
1610931000000|2021-01-18 00:50:00|8892.3|8890.8|8893.9|8892.4|8894.7|8893.3|8891.2|8889.7|448
1610931300000|2021-01-18 00:55:00|8894.3|8892.8|8893.4|8891.9|8895|8893.5|8892.1|8890.6|430
1610931600000|2021-01-18 01:00:00|8893.5|8892|8893.1|8891.6|8894.5|8893|8892.2|8890.9|460
1610931900000|2021-01-18 01:05:00|8893.2|8891.7|8892.9|8891.4|8893.9|8892.4|8892.7|8891.4|378
1610932200000|2021-01-18 01:10:00|8893.1|8891.6|8893.3|8891.8|8893.5|8892.1|8892.6|8891.1|289
1610932500000|2021-01-18 01:15:00|8893.2|8891.7|8892.3|8890.8|8893.6|8892.1|8892|8890.7|360
1610932800000|2021-01-18 01:20:00|8892.4|8890.9|8892.6|8891.7|8893.1|8892.1|8891.9|8890.6|334
1610933100000|2021-01-18 01:25:00|8892.7|8891.8|8893.1|8891.6|8893.3|8892|8891.6|8890.4|377
1610933400000|2021-01-18 01:30:00|8893.2|8891.7|8894.5|8893|8894.8|8893.3|8892.3|8890.8|506
1610933700000|2021-01-18 01:35:00|8894.4|8892.9|8893.4|8891.9|8895.2|8894.1|8892.5|8891.3|515
1610934000000|2021-01-18 01:40:00|8893.5|8892|8892.6|8891.1|8893.7|8892.4|8892.4|8890.9|315
1610934300000|2021-01-18 01:45:00|8892.5|8891|8891.5|8890|8893.6|8892.3|8891|8889.5|471
1610934600000|2021-01-18 01:50:00|8891.4|8889.9|8891.8|8890.3|8892|8891|8891.1|8889.8|321
1610934900000|2021-01-18 01:55:00|8891.7|8890.2|8891.3|8889.8|8892.5|8891.6|8890.9|8887.7|442
1610935200000|2021-01-18 02:00:00|8891.2|8889.7|8890.9|8889.4|8892.6|8891.1|8890.5|8888.8|398
1610935500000|2021-01-18 02:05:00|8890.8|8889.3|8891.7|8890.2|8892|8890.5|8890.1|8888.9|554
1610935800000|2021-01-18 02:10:00|8891.9|8890.4|8893.3|8891.8|8893.9|8892.6|8891.6|8890.2|460
1610936100000|2021-01-18 02:15:00|8893.1|8891.6|8893.7|8892.2|8894.2|8893|8892.8|8891.5|392
1610936400000|2021-01-18 02:20:00|8893.8|8892.3|8894.3|8892.8|8894.6|8893.2|8893.4|8892.1|274
1610936700000|2021-01-18 02:25:00|8894.4|8892.9|8895.3|8893.8|8895.4|8894.2|8894.1|8892.7|375
1610937000000|2021-01-18 02:30:00|8895.2|8893.7|8894.8|8893.3|8895.5|8894|8894|8892.5|385
1610937300000|2021-01-18 02:35:00|8894.7|8893.2|8893.7|8892.2|8894.8|8893.3|8893|8891.5|446
1610937600000|2021-01-18 02:40:00|8893.6|8892.1|8894|8892.5|8895.7|8894.2|8893|8891.7|440
1610937900000|2021-01-18 02:45:00|8894.2|8892.7|8893.3|8891.8|8895.9|8894.6|8892.6|8891.1|566
1610938200000|2021-01-18 02:50:00|8893.4|8891.9|8894.4|8893.5|8895.5|8894.2|8892.8|8891.4|487
1610938500000|2021-01-18 02:55:00|8894.3|8893.4|8893.2|8891.7|8895|8893.6|8892.2|8890.7|543
1610938800000|2021-01-18 03:00:00|8893|8891.5|8893.8|8892.3|8894.4|8892.9|8892.6|8891.1|329
1610939100000|2021-01-18 03:05:00|8893.7|8892.2|8893.4|8891.9|8894.9|8893.4|8893|8891.5|377
1610939400000|2021-01-18 03:10:00|8893.6|8892.1|8893|8891.5|8893.9|8892.4|8892.5|8891.3|354
1610939700000|2021-01-18 03:15:00|8892.8|8891.9|8892.7|8891.2|8893.2|8892.1|8891.9|8890.7|373
1610940000000|2021-01-18 03:20:00|8892.6|8891.1|8891.1|8889.6|8892.7|8891.2|8890.8|8889.3|272
1610940300000|2021-01-18 03:25:00|8891.2|8889.7|8892.2|8890.7|8892.4|8890.9|8890.7|8889.3|441
1610940600000|2021-01-18 03:30:00|8892.1|8890.6|8891.6|8890.1|8892.6|8891.1|8890.9|8889.8|337
1610940900000|2021-01-18 03:35:00|8891.7|8890.2|8893.4|8891.9|8893.5|8892.1|8891.6|8890.1|452
1610941200000|2021-01-18 03:40:00|8893.5|8892|8892.7|8891.2|8893.9|8892.4|8892|8890.6|272
1610941500000|2021-01-18 03:45:00|8892.4|8891.5|8892.7|8891.2|8893.4|8891.9|8891.9|8890.6|274
1610941800000|2021-01-18 03:50:00|8892.8|8891.3|8893.5|8892|8894|8892.6|8892.7|8891.3|231
1610942100000|2021-01-18 03:55:00|8893.6|8892.1|8894.4|8892.9|8895.3|8893.8|8892.3|8891.2|383
1610942400000|2021-01-18 04:00:00|8894.6|8893.1|8895.4|8893.9|8896.3|8894.8|8894.5|8893|239
1610942700000|2021-01-18 04:05:00|8895.3|8893.8|8896.3|8894.8|8896.8|8895.3|8895.2|8893.7|281
1610943000000|2021-01-18 04:10:00|8896.4|8894.9|8895.5|8894|8896.4|8894.9|8894.9|8893.5|231
1610943300000|2021-01-18 04:15:00|8895.4|8893.9|8895.6|8894.1|8896|8894.5|8895|8893.7|171
1610943600000|2021-01-18 04:20:00|8895.5|8894|8896.7|8895.2|8896.8|8895.3|8895.1|8893.7|276
1610943900000|2021-01-18 04:25:00|8896.8|8895.3|8899.4|8897.9|8899.5|8898|8896.3|8894.8|428
1610944200000|2021-01-18 04:30:00|8899.5|8898|8897.9|8896.4|8899.6|8898.1|8897.3|8896.2|492
1610944500000|2021-01-18 04:35:00|8898|8896.5|8899.6|8898.1|8899.9|8898.7|8897.3|8896.2|268
1610944800000|2021-01-18 04:40:00|8899.7|8898.2|8899.3|8897.8|8899.9|8898.4|8898.9|8897.4|191
1610945100000|2021-01-18 04:45:00|8899.2|8897.7|8899.4|8897.9|8899.9|8898.4|8898.6|8897.4|210
1610945400000|2021-01-18 04:50:00|8899.5|8898|8899.8|8898.3|8900.1|8898.6|8898.9|8897.4|221
1610945700000|2021-01-18 04:55:00|8899.7|8898.2|8899.4|8897.9|8900.8|8899.3|8898.3|8897.1|290
1610946000000|2021-01-18 05:00:00|8899.3|8897.8|8898.4|8896.9|8899.7|8898.2|8897.7|8896.5|326
1610946300000|2021-01-18 05:05:00|8898.3|8896.8|8898.4|8896.9|8899.1|8897.8|8897.5|8896.3|305
1610946600000|2021-01-18 05:10:00|8898.3|8896.8|8899.1|8897.6|8899.6|8898.3|8898|8896.5|356
1610946900000|2021-01-18 05:15:00|8899.3|8897.8|8899|8897.5|8899.4|8897.9|8898|8896.7|309
1610947200000|2021-01-18 05:20:00|8899.1|8897.6|8899.2|8897.7|8899.5|8898|8897.9|8896.4|419
1610947500000|2021-01-18 05:25:00|8899.1|8897.6|8900.2|8898.7|8900.4|8898.9|8898.7|8897.2|326
1610947800000|2021-01-18 05:30:00|8900.1|8898.6|8900.3|8898.8|8900.8|8899.4|8899.5|8898.2|246
1610948100000|2021-01-18 05:35:00|8900.4|8898.9|8899.7|8898.2|8900.6|8899.7|8899.4|8897.9|402
1610948400000|2021-01-18 05:40:00|8899.8|8898.3|8900.3|8898.8|8900.7|8899.2|8898.9|8897.8|360
1610948700000|2021-01-18 05:45:00|8900.2|8898.7|8899.9|8898.4|8901.2|8900|8899.4|8898.2|410
1610949000000|2021-01-18 05:50:00|8900|8898.5|8899.4|8898.5|8900.8|8899.3|8899.1|8897.7|306
1610949300000|2021-01-18 05:55:00|8899.3|8898.4|8899.5|8898|8900.4|8899.1|8898.8|8897.6|461
1610949600000|2021-01-18 06:00:00|8899.6|8898.1|8898.9|8897.4|8900.1|8898.6|8898.4|8896.9|436
1610949900000|2021-01-18 06:05:00|8898.8|8897.3|8900.1|8898.6|8900.8|8899.3|8898.4|8897|363
1610950200000|2021-01-18 06:10:00|8900.2|8898.7|8900|8899.1|8900.8|8899.3|8899.5|8898.2|312
1610950500000|2021-01-18 06:15:00|8900.3|8898.8|8900.1|8898.6|8900.7|8899.4|8899.6|8898.2|253
1610950800000|2021-01-18 06:20:00|8900|8898.5|8901.5|8900|8901.6|8900.1|8899.7|8898.2|222
1610951100000|2021-01-18 06:25:00|8901.7|8900.2|8901.6|8900.1|8901.9|8900.7|8901.1|8899.7|187
1610951400000|2021-01-18 06:30:00|8901.5|8900|8901.6|8900.7|8902.1|8900.8|8901.4|8899.9|135
1610951700000|2021-01-18 06:35:00|8901.9|8900.4|8903.4|8901.9|8903.5|8902.2|8901.5|8900.4|203
1610952000000|2021-01-18 06:40:00|8903.3|8901.8|8903.1|8901.6|8903.5|8902.2|8902.8|8901.4|173
1610952300000|2021-01-18 06:45:00|8903.2|8901.7|8904.2|8902.7|8904.8|8903.3|8903.1|8901.6|194
1610952600000|2021-01-18 06:50:00|8904.1|8902.6|8905.1|8903.6|8905.4|8903.9|8903.8|8902.3|248
1610952900000|2021-01-18 06:55:00|8905.2|8903.7|8905.3|8903.8|8905.6|8904.3|8904.5|8903.2|264
1610953200000|2021-01-18 07:00:00|8905.2|8903.7|8902.9|8901.4|8905.6|8904.1|8902.4|8901|403
1610953500000|2021-01-18 07:05:00|8902.8|8901.3|8906.8|8905.3|8906.9|8905.4|8902.7|8901.2|424
1610953800000|2021-01-18 07:10:00|8906.9|8905.4|8907.5|8906|8909.3|8907.9|8905.5|8904.1|581
1610954100000|2021-01-18 07:15:00|8907.4|8905.9|8906.6|8905.1|8910|8908.8|8906.5|8905|501
1610954400000|2021-01-18 07:20:00|8906.7|8905.2|8907.4|8905.9|8907.7|8906.4|8905.4|8904.4|450
1610954700000|2021-01-18 07:25:00|8907.3|8905.8|8909.4|8907.9|8910.2|8909.3|8907.2|8905.8|421
1610955000000|2021-01-18 07:30:00|8909.5|8908|8911.3|8910.4|8911.7|8910.6|8907.9|8906.4|628
1610955300000|2021-01-18 07:35:00|8911.5|8910.6|8912.4|8910.9|8912.9|8911.4|8909.1|8907.9|455
1610955600000|2021-01-18 07:40:00|8912.3|8910.8|8909.4|8908.5|8913.3|8912.3|8907.4|8906.2|514
1610955900000|2021-01-18 07:45:00|8909.3|8908.4|8905.3|8903.8|8909.4|8908.4|8904.5|8903.3|538
1610956200000|2021-01-18 07:50:00|8905.2|8903.7|8905|8904.1|8906.5|8905.2|8903.1|8902.2|585
1610956500000|2021-01-18 07:55:00|8904.9|8904|8905|8903.5|8906.5|8905.6|8903.8|8902.5|629
1610956800000|2021-01-18 08:00:00|8905.2|8903.7|8903|8901.5|8906.4|8905.3|8902.9|8901.4|900
1610957100000|2021-01-18 08:05:00|8902.7|8901.8|8908.2|8906.7|8909.4|8907.9|8902.7|8901.3|973
1610957400000|2021-01-18 08:10:00|8908.4|8906.9|8908.2|8906.7|8911.8|8909.5|8907.4|8906.3|928
1610957700000|2021-01-18 08:15:00|8907.8|8906.9|8918.5|8917|8920.2|8918.7|8907.3|8906.2|707
1610958000000|2021-01-18 08:20:00|8918.4|8916.9|8918.9|8917.4|8922.4|8921.2|8915.6|8914.1|789
1610958300000|2021-01-18 08:25:00|8918.8|8917.3|8917.7|8916.2|8920.3|8919|8916.7|8915.4|691
1610958600000|2021-01-18 08:30:00|8917.6|8916.1|8916.4|8914.9|8918.4|8916.8|8914.9|8913.5|656
1610958900000|2021-01-18 08:35:00|8916.5|8915|8920.1|8918.6|8920.2|8918.8|8916.4|8914.9|531
1610959200000|2021-01-18 08:40:00|8920.2|8918.7|8918.6|8917.7|8920.3|8918.8|8917.8|8916.5|521
1610959500000|2021-01-18 08:45:00|8918.5|8917.6|8921.1|8919.6|8921.5|8920.3|8918.3|8917.1|598
1610959800000|2021-01-18 08:50:00|8921|8919.5|8922.2|8920.7|8922.3|8921|8919.7|8918.2|475
1610960100000|2021-01-18 08:55:00|8922.4|8920.9|8923.4|8920.3|8925.7|8924.2|8921.9|8919.4|719
1610960400000|2021-01-18 09:00:00|8923.3|8920.5|8922.9|8921.4|8925.1|8923.6|8921.9|8919.9|651
1610960700000|2021-01-18 09:05:00|8922.8|8921.3|8919.2|8917.7|8923.2|8921.7|8916.5|8915.2|608
1610961000000|2021-01-18 09:10:00|8919.3|8917.8|8921|8919.5|8921.3|8919.9|8917.5|8916|458
1610961300000|2021-01-18 09:15:00|8920.9|8919.4|8920.2|8918.7|8921.9|8920.8|8919.2|8917.5|511
1610961600000|2021-01-18 09:20:00|8920.1|8918.6|8919.3|8918.4|8921|8920.1|8918.8|8917.5|541
1610961900000|2021-01-18 09:25:00|8919.4|8918.5|8917.1|8915.6|8920.3|8919.4|8915.9|8914.6|579
1610962200000|2021-01-18 09:30:00|8917|8915.5|8917|8916.1|8919.6|8918.5|8915.5|8914.3|630
1610962500000|2021-01-18 09:35:00|8917.1|8916.2|8921.2|8919.7|8922.2|8921.3|8917|8915.8|560
1610962800000|2021-01-18 09:40:00|8921.5|8920|8919.9|8919|8921.6|8920.7|8919.6|8918.7|496
1610963100000|2021-01-18 09:45:00|8919.7|8918.8|8922.1|8920.6|8922.5|8921.1|8918.8|8917.9|561
1610963400000|2021-01-18 09:50:00|8922|8920.5|8919.9|8919|8922.5|8921.5|8918.9|8917.8|655
1610963700000|2021-01-18 09:55:00|8919.8|8918.9|8916.5|8915|8920.7|8919.8|8916|8914.9|661
1610964000000|2021-01-18 10:00:00|8916.4|8914.9|8920|8919.1|8920.1|8919.2|8915|8914|618
1610964300000|2021-01-18 10:05:00|8919.9|8919|8919.1|8917.6|8920.7|8919.8|8918.1|8916.9|415
1610964600000|2021-01-18 10:10:00|8919.3|8917.8|8918.1|8917.2|8921.7|8920.8|8916.9|8915.7|487
1610964900000|2021-01-18 10:15:00|8918|8917.1|8912.5|8911|8918.4|8917.4|8912.2|8911|602
1610965200000|2021-01-18 10:20:00|8912.6|8911.1|8908|8907.1|8913.4|8912.1|8907.4|8906.3|563
1610965500000|2021-01-18 10:25:00|8907.9|8907|8905.1|8903.6|8909.6|8908.7|8905.1|8903.6|422
1610965800000|2021-01-18 10:30:00|8905.2|8903.7|8904.6|8903.7|8906.2|8905.2|8903.2|8902.3|645
1610966100000|2021-01-18 10:35:00|8904.5|8903.6|8905.3|8904.4|8906|8904.9|8903.7|8902.7|501
1610966400000|2021-01-18 10:40:00|8905.6|8904.1|8906.7|8905.8|8907.1|8906.2|8904.7|8903.5|424
1610966700000|2021-01-18 10:45:00|8906.6|8905.7|8910.9|8910|8911.3|8910|8906.5|8905.6|422
1610967000000|2021-01-18 10:50:00|8911.2|8909.7|8911.5|8910.6|8912.6|8911.3|8910.6|8909.4|381
1610967300000|2021-01-18 10:55:00|8911.6|8910.7|8912.9|8911.4|8913.7|8912.3|8907.4|8906.3|465
1610967600000|2021-01-18 11:00:00|8912.8|8911.3|8913.1|8911.6|8914.6|8913.3|8911.9|8910.6|564
1610967900000|2021-01-18 11:05:00|8912.8|8911.9|8914.6|8913.1|8915.8|8914.9|8912.8|8911.6|622
1610968200000|2021-01-18 11:10:00|8914.7|8913.2|8910.3|8909.4|8916.1|8914.8|8910.1|8909.2|661
1610968500000|2021-01-18 11:15:00|8910.4|8909.5|8911.4|8910.5|8914.3|8913.1|8909.4|8908.1|547
1610968800000|2021-01-18 11:20:00|8911.5|8910.6|8913.4|8912.5|8913.8|8912.6|8911.2|8909.9|409
1610969100000|2021-01-18 11:25:00|8913.6|8912.7|8910.6|8909.1|8913.9|8912.7|8909.8|8908.8|382
1610969400000|2021-01-18 11:30:00|8910.7|8909.2|8908.7|8907.8|8910.7|8909.2|8907.3|8906.4|567
1610969700000|2021-01-18 11:35:00|8908.6|8907.7|8908.2|8907.3|8909.1|8908.2|8906.9|8906|511
1610970000000|2021-01-18 11:40:00|8908.3|8907.4|8909.2|8908.3|8909.6|8908.6|8907.5|8906.6|533
1610970300000|2021-01-18 11:45:00|8909.3|8908.4|8908.5|8907.6|8909.8|8908.7|8906.5|8905.6|497
1610970600000|2021-01-18 11:50:00|8908.6|8907.7|8906.3|8905.4|8909.3|8908.1|8906.3|8905.4|457
1610970900000|2021-01-18 11:55:00|8906.6|8905.1|8905.6|8904.1|8907.5|8906.4|8902.9|8901.6|597
1610971200000|2021-01-18 12:00:00|8905.5|8904|8901.8|8900.9|8905.5|8904|8901.3|8900.2|539
1610971500000|2021-01-18 12:05:00|8902|8901.1|8900.4|8899.5|8902.3|8901.1|8900.3|8899.2|406
1610971800000|2021-01-18 12:10:00|8900.8|8899.9|8904|8903.1|8904.4|8903.3|8900.1|8899|443
1610972100000|2021-01-18 12:15:00|8903.9|8903|8903.6|8902.7|8905.3|8904.4|8903|8902.1|443
1610972400000|2021-01-18 12:20:00|8903.5|8902.6|8904.8|8903.3|8905.6|8904.6|8903.3|8902.4|471
1610972700000|2021-01-18 12:25:00|8904.6|8903.7|8904.7|8903.8|8906.4|8905.5|8904.2|8902.9|488
1610973000000|2021-01-18 12:30:00|8904.5|8903.6|8906.4|8905.5|8906.9|8905.7|8904.1|8902.9|342
1610973300000|2021-01-18 12:35:00|8906.5|8905.6|8909.6|8908.7|8911|8910.1|8906.4|8905.5|534
1610973600000|2021-01-18 12:40:00|8909.9|8909|8909|8908.1|8911|8910.1|8908.3|8907.4|371
1610973900000|2021-01-18 12:45:00|8908.9|8908|8910.5|8909|8911|8909.8|8908.4|8907.5|383
1610974200000|2021-01-18 12:50:00|8910.4|8908.9|8910.4|8909.5|8911.7|8910.6|8909.5|8908.6|376
1610974500000|2021-01-18 12:55:00|8910.5|8909.6|8908.5|8907|8910.5|8909.6|8907.4|8906.2|553
1610974800000|2021-01-18 13:00:00|8908.4|8906.9|8908.9|8908|8911|8910|8908|8906.9|522
1610975100000|2021-01-18 13:05:00|8909|8908.1|8908.1|8907.2|8910|8909|8907.6|8906.6|366
1610975400000|2021-01-18 13:10:00|8908.2|8907.3|8907.5|8906.6|8909.1|8907.9|8906.6|8905.7|405
1610975700000|2021-01-18 13:15:00|8907.6|8906.7|8909.9|8909|8910.1|8909|8906.5|8905.4|431
1610976000000|2021-01-18 13:20:00|8909.8|8908.9|8907.3|8906.4|8910.9|8909.7|8907.2|8906.3|442
1610976300000|2021-01-18 13:25:00|8907.2|8906.3|8908.2|8906.7|8909.1|8908.2|8907.1|8906.2|337
1610976600000|2021-01-18 13:30:00|8908|8906.5|8908|8907.1|8910.2|8909.2|8907.4|8906.2|391
1610976900000|2021-01-18 13:35:00|8908.1|8907.2|8907.9|8907|8909.1|8907.8|8905|8904|416
1610977200000|2021-01-18 13:40:00|8907.8|8906.9|8907.7|8906.8|8907.9|8907|8905.7|8904.5|495
1610977500000|2021-01-18 13:45:00|8907.6|8906.7|8907.1|8905.6|8908.3|8907.4|8906.1|8905|455
1610977800000|2021-01-18 13:50:00|8907.2|8905.7|8903.4|8902.5|8907.3|8906.1|8903.2|8902.3|379
1610978100000|2021-01-18 13:55:00|8903.5|8902.6|8901.8|8900.3|8904.5|8903.6|8900.2|8899.3|562
1610978400000|2021-01-18 14:00:00|8901.6|8900.7|8904.2|8902.7|8905.1|8904.2|8901.5|8900.2|482
1610978700000|2021-01-18 14:05:00|8904.3|8902.8|8905.4|8904.5|8906|8904.6|8903.7|8902.5|405
1610979000000|2021-01-18 14:10:00|8905.5|8904.6|8903|8902.1|8906.4|8904.9|8902.7|8901.7|465
1610979300000|2021-01-18 14:15:00|8903.1|8902.2|8906.7|8905.2|8906.8|8905.3|8902.6|8901.5|511
1610979600000|2021-01-18 14:20:00|8906.6|8905.1|8904.2|8902.7|8906.8|8905.3|8903.7|8902.5|490
1610979900000|2021-01-18 14:25:00|8904.3|8902.8|8904.4|8902.9|8906.9|8905.6|8903.9|8902.4|503
1610980200000|2021-01-18 14:30:00|8904.5|8903|8904.2|8903.3|8906.5|8905.4|8904.1|8902.6|453
1610980500000|2021-01-18 14:35:00|8904.3|8903.4|8905.8|8904.3|8907.2|8906.1|8903.6|8902.6|555
1610980800000|2021-01-18 14:40:00|8905.9|8904.4|8906.8|8905.9|8907.1|8906.1|8903.7|8902.6|451
1610981100000|2021-01-18 14:45:00|8906.9|8906|8906.6|8905.1|8907.2|8906|8904.8|8903.5|498
1610981400000|2021-01-18 14:50:00|8906.5|8905|8902|8901.1|8907.4|8905.9|8901.2|8900.2|563
1610981700000|2021-01-18 14:55:00|8902.1|8901.2|8899.4|8897.9|8902.1|8901.2|8897.4|8896.5|558
1610982000000|2021-01-18 15:00:00|8899.2|8897.7|8899.3|8898.4|8901.3|8899.9|8896.3|8895.1|545
1610982300000|2021-01-18 15:05:00|8899.4|8898.5|8898.5|8897|8900.6|8899.5|8897.6|8896.4|411
1610982600000|2021-01-18 15:10:00|8898.7|8897.2|8897.9|8897|8899.5|8898.4|8897.5|8896.4|382
1610982900000|2021-01-18 15:15:00|8897.8|8896.9|8899.6|8898.1|8900.3|8899.1|8897.5|8896.4|370
1610983200000|2021-01-18 15:20:00|8899.5|8898|8897.5|8896.6|8900.5|8899|8896.7|8895.3|339
1610983500000|2021-01-18 15:25:00|8897.6|8896.7|8897.2|8895.7|8898.7|8897.7|8896.1|8894.7|462
1610983800000|2021-01-18 15:30:00|8897.1|8895.6|8897.6|8896.7|8899|8897.6|8894.3|8893.3|447
1610984100000|2021-01-18 15:35:00|8897.5|8896.6|8898.9|8897.4|8899|8897.7|8895.8|8894.6|638
1610984400000|2021-01-18 15:40:00|8898.8|8897.3|8897.5|8896.6|8900.3|8898.9|8897.1|8896|443
1610984700000|2021-01-18 15:45:00|8897.6|8896.7|8898.9|8897.4|8899.5|8898.3|8896.7|8895.7|398
1610985000000|2021-01-18 15:50:00|8898.8|8897.3|8895.1|8894.2|8899|8897.5|8893.6|8892.7|459
1610985300000|2021-01-18 15:55:00|8895|8894.1|8895.6|8894.1|8897.2|8896|8893.3|8892|744
1610985600000|2021-01-18 16:00:00|8895.7|8894.2|8898.1|8897.2|8898.5|8897.4|8894.9|8893.7|534
1610985900000|2021-01-18 16:05:00|8898.2|8897.3|8894.8|8893.3|8899.3|8898.4|8893.7|8892.6|484
1610986200000|2021-01-18 16:10:00|8894.9|8893.4|8896.8|8895.9|8897.3|8896.1|8892.8|8891.7|316
1610986500000|2021-01-18 16:15:00|8896.9|8896|8897|8895.5|8898|8897.1|8895.8|8894.6|373
1610986800000|2021-01-18 16:20:00|8897.1|8895.6|8896.4|8895.5|8899.3|8897.8|8894.8|8893.9|397
1610987100000|2021-01-18 16:25:00|8896.5|8895.6|8897.4|8895.9|8897.9|8897|8896.4|8895.2|288
1610987400000|2021-01-18 16:30:00|8897.3|8895.8|8897.3|8896.4|8898.3|8897|8895.3|8894.4|452
1610987700000|2021-01-18 16:35:00|8897.2|8896.3|8895.8|8894.3|8898.5|8897.5|8895|8893.6|379
1610988000000|2021-01-18 16:40:00|8895.9|8894.4|8895.3|8894.4|8896.7|8895.8|8894.4|8893.5|348
1610988300000|2021-01-18 16:45:00|8895.2|8894.3|8896.7|8895.8|8897.5|8896.1|8894.6|8893.7|422
1610988600000|2021-01-18 16:50:00|8896.6|8895.7|8895.6|8894.1|8896.9|8895.9|8894.1|8893.2|362
1610988900000|2021-01-18 16:55:00|8895.5|8894|8892.1|8890.6|8896.3|8895.1|8891.9|8890.6|289
1610989200000|2021-01-18 17:00:00|8892.2|8890.7|8887.1|8886.2|8893.1|8891.6|8887.1|8886.2|361
1610989500000|2021-01-18 17:05:00|8887.2|8886.3|8889.4|8888.5|8890.5|8889.4|8887.1|8886.2|318
1610989800000|2021-01-18 17:10:00|8889.3|8888.4|8888.9|8888|8889.7|8888.8|8888.7|8887.6|182
1610990100000|2021-01-18 17:15:00|8888.8|8887.9|8889.2|8887.7|8889.3|8888.2|8888.1|8886.8|256
1610990400000|2021-01-18 17:20:00|8889.1|8887.6|8887.4|8886.5|8889.3|8888|8887.4|8886.5|332
1610990700000|2021-01-18 17:25:00|8887.5|8886.6|8891.2|8889.7|8891.8|8890.3|8887|8886|366
1610991000000|2021-01-18 17:30:00|8891.3|8889.8|8891.5|8890.6|8892.9|8891.7|8890.3|8889.3|292
1610991300000|2021-01-18 17:35:00|8891.4|8890.5|8893.7|8892.2|8893.7|8892.5|8891.4|8890.5|287
1610991600000|2021-01-18 17:40:00|8893.6|8892.1|8893.9|8892.4|8894.6|8893.5|8893.1|8892|198
1610991900000|2021-01-18 17:45:00|8894|8892.5|8893|8891.5|8894.7|8893.4|8892.3|8891.4|221
1610992200000|2021-01-18 17:50:00|8893.1|8891.6|8891.3|8890.4|8893.6|8892.1|8890.7|8889.8|316
1610992500000|2021-01-18 17:55:00|8891.2|8890.3|8891.4|8889.1|8892.1|8890.8|8889.2|8887.9|490
1610992800000|2021-01-18 18:00:00|8891.1|8889.6|8889.7|8888.2|8892.7|8890.6|8889.5|8888|745
1610993100000|2021-01-18 18:05:00|8889.6|8888.1|8890.5|8889|8891.6|8889.7|8889.6|8887.6|357
1610993400000|2021-01-18 18:10:00|8890.6|8889.1|8890.6|8889.1|8891.6|8890.1|8889.6|8888.1|525
1610993700000|2021-01-18 18:15:00|8890.5|8889|8889.8|8887.1|8890.6|8889.1|8888.9|8886.4|702
1610994000000|2021-01-18 18:20:00|8889.7|8886.9|8890.5|8889|8892|8890|8889.5|8886.9|749
1610994300000|2021-01-18 18:25:00|8890.4|8888.9|8890.7|8889.2|8891.3|8889.5|8889.9|8887.9|380
1610994600000|2021-01-18 18:30:00|8890.8|8889.3|8891|8889.5|8891.8|8890.3|8890.6|8888.5|511
1610994900000|2021-01-18 18:35:00|8891.1|8889.6|8891|8888.2|8893.2|8891.7|8889|8887.5|572
1610995200000|2021-01-18 18:40:00|8890.5|8888.5|8891.3|8889.1|8892.5|8890.9|8890.4|8888.4|642
1610995500000|2021-01-18 18:45:00|8891|8889.5|8892.1|8890.6|8892.5|8891|8891|8889.5|329
1610995800000|2021-01-18 18:50:00|8892|8890.5|8892.5|8891|8892.7|8891.3|8891.9|8889.9|318
1610996100000|2021-01-18 18:55:00|8892.4|8890.9|8890.9|8888.4|8892.5|8891|8890.2|8888.2|731
1610996400000|2021-01-18 19:00:00|8891|8888.5|8891.5|8890|8891.8|8890.3|8889.8|8887.2|361
1610996700000|2021-01-18 19:05:00|8891.6|8890.1|8891.7|8890.2|8892.2|8890.7|8891.4|8889.6|155
1610997000000|2021-01-18 19:10:00|8891.8|8890.3|8890.7|8889.2|8891.9|8890.8|8890.5|8889|211
1610997300000|2021-01-18 19:15:00|8890.6|8889.1|8891.4|8889.9|8892.2|8890.5|8890.6|8889|231
1610997600000|2021-01-18 19:20:00|8891.3|8889.8|8892.1|8890.6|8892.3|8890.8|8890.9|8889.4|528
1610997900000|2021-01-18 19:25:00|8892.2|8890.7|8892.2|8890.7|8892.4|8890.9|8891.7|8890.2|317
1610998200000|2021-01-18 19:30:00|8892.1|8890.6|8891.7|8890.2|8892.4|8891.2|8891.5|8890|188
1610998500000|2021-01-18 19:35:00|8891.6|8890.1|8892|8890.5|8892.6|8891.1|8891.4|8890|220
1610998800000|2021-01-18 19:40:00|8891.9|8890.4|8891.9|8890.4|8892.6|8891.1|8891.5|8890|282
1610999100000|2021-01-18 19:45:00|8891.8|8890.3|8891.8|8890.3|8892.2|8890.7|8891.5|8890|208
1610999400000|2021-01-18 19:50:00|8891.9|8890.4|8892.3|8890.8|8893|8891.6|8891.7|8890.2|239
1610999700000|2021-01-18 19:55:00|8892.4|8890.9|8891.2|8889.7|8892.8|8891.3|8891.1|8889.6|275
1611000000000|2021-01-18 20:00:00|8891|8889.5|8892.3|8890.8|8893.7|8892.2|8890.8|8889.3|464
1611000300000|2021-01-18 20:05:00|8892.5|8891|8892.5|8890.3|8892.8|8891.2|8891.8|8890.3|236
1611000600000|2021-01-18 20:10:00|8892.1|8890.6|8892|8890.5|8892.6|8890.7|8891.2|8889.3|247
1611000900000|2021-01-18 20:15:00|8892.1|8890.6|8891.7|8890.2|8892.2|8890.7|8891.4|8889.9|149
1611001200000|2021-01-18 20:20:00|8891.6|8890.1|8891.5|8890|8891.9|8890.5|8891.2|8889.7|137
1611001500000|2021-01-18 20:25:00|8891.4|8889.9|8891.8|8890.3|8892|8890.5|8891.3|8889.8|194
1611001800000|2021-01-18 20:30:00|8891.9|8890.4|8891.6|8890.1|8892.1|8890.6|8891.3|8889.8|221
1611002100000|2021-01-18 20:35:00|8891.5|8890|8890.5|8889|8891.7|8890.2|8890.2|8888.7|339
1611002400000|2021-01-18 20:40:00|8890.6|8889.1|8891.1|8889.6|8891.3|8889.8|8890.4|8888.9|190
1611002700000|2021-01-18 20:45:00|8891.2|8889.7|8891|8889.5|8891.3|8890.1|8890.7|8889.4|135
1611003000000|2021-01-18 20:50:00|8890.9|8889.4|8890.8|8889.3|8891.1|8889.9|8890.4|8888.9|239
1611003300000|2021-01-18 20:55:00|8890.6|8889.1|8890.3|8887.9|8891.7|8889.6|8889.8|8887.5|380
1611003600000|2021-01-18 21:00:00|8889.9|8888.4|8890.3|8887.5|8890.9|8888.6|8889|8885.9|694
1611003900000|2021-01-18 21:05:00|8890.4|8887.4|8889.9|8886.4|8891|8888.4|8888.9|8885.8|475
1611004200000|2021-01-18 21:10:00|8889.7|8886.6|8889.8|8888.3|8891.4|8888.8|8889.5|8886.4|615
1611004500000|2021-01-18 21:15:00|8889.7|8888.2|8890.4|8886.7|8890.9|8888.4|8888.5|8886.2|599
1611004800000|2021-01-18 21:20:00|8890.3|8886.8|8889.6|8888.1|8890.7|8888.3|8889.3|8886.2|436
1611005100000|2021-01-18 21:25:00|8889.5|8888|8889.7|8888.2|8891.6|8889.3|8889.3|8887.2|234
1611005400000|2021-01-18 21:30:00|8889.6|8888.1|8890.9|8888.2|8891.6|8889.2|8889.3|8887|599
1611005700000|2021-01-18 21:35:00|8890.8|8888.1|8890.8|8888.1|8891.5|8889|8890|8887.5|471
1611006000000|2021-01-18 21:40:00|8890.7|8888.3|8891.2|8888.2|8891.4|8888.9|8889.8|8887.3|446
1611006300000|2021-01-18 21:45:00|8891|8888|8891.8|8888.7|8892.6|8889.4|8889.5|8886.9|321
1611006600000|2021-01-18 21:50:00|8891.6|8888.9|8891|8889.5|8892.5|8889.9|8890.8|8888.3|287
1611006900000|2021-01-18 21:55:00|8890.9|8889.4|8893.7|8884.5|8893.9|8890.2|8890.9|8884.4|545
1611007200000|2021-01-18 22:00:00|8893.6|8884.7|8893|8885.7|8894.4|8886|8892.2|8884|53
1611007500000|2021-01-18 22:05:00|8895.7|8883.7|8891|8887.6|8895.7|8887.9|8890.9|8883.1|148
1611007800000|2021-01-18 22:10:00|8892|8886.4|8893|8885.6|8894.4|8887.5|8891|8885.1|173
1611008100000|2021-01-18 22:15:00|8892.6|8885.9|8893.1|8885|8894.3|8887.7|8891.1|8884.8|147
1611008400000|2021-01-18 22:20:00|8893.6|8885.4|8892.6|8885.5|8893.8|8887.3|8891.3|8884.4|105
1611008700000|2021-01-18 22:25:00|8892.4|8885.8|8893|8888.7|8896.1|8888.9|8891.3|8885.2|189
1611009000000|2021-01-18 22:30:00|8892.6|8888.9|8892.5|8887.2|8896.6|8889|8891.8|8885.3|213
1611009300000|2021-01-18 22:35:00|8892.6|8886.9|8893.7|8886.1|8893.7|8888.2|8891.5|8885.6|211
1611009600000|2021-01-18 22:40:00|8893.5|8886.3|8894.1|8888.7|8895.5|8889|8891.6|8884.9|225
1611009900000|2021-01-18 22:45:00|8894.7|8888.1|8894.8|8889.8|8895.5|8890.4|8893.6|8887.8|207
1611010200000|2021-01-18 22:50:00|8894.5|8889.9|8892.1|8887|8896.6|8890.3|8891.5|8886.4|284
1611010500000|2021-01-18 22:55:00|8892|8887.1|8895.1|8888|8902.8|8893.6|8891.4|8886.7|778
1611010800000|2021-01-18 23:00:00|8895|8887.9|8892.4|8890.2|8895.9|8890.8|8889.9|8887.4|772
1611011100000|2021-01-18 23:05:00|8892.1|8890.6|8892|8890.5|8892.9|8891.3|8891.4|8889.4|446
1611011400000|2021-01-18 23:10:00|8891.9|8890.4|8892.7|8891.2|8893.3|8891.5|8891.5|8889.6|408
1611011700000|2021-01-18 23:15:00|8892.6|8891.1|8892.1|8890.6|8892.7|8891.2|8891.6|8890.1|265
1611012000000|2021-01-18 23:20:00|8892.3|8890.8|8892.2|8890.7|8893|8891.5|8891.9|8890.4|304
1611012300000|2021-01-18 23:25:00|8892.5|8891|8892.8|8891.3|8893.7|8892.2|8892.5|8891|186
1611012600000|2021-01-18 23:30:00|8892.7|8891.2|8893.2|8891.7|8893.4|8891.9|8892.3|8890.8|249
1611012900000|2021-01-18 23:35:00|8893.3|8891.8|8893.4|8891.9|8894.1|8892.6|8893.1|8891.6|336
1611013200000|2021-01-18 23:40:00|8893.5|8892|8894.2|8892.7|8894.3|8892.8|8893.2|8891.7|252
1611013500000|2021-01-18 23:45:00|8893.7|8892.2|8893.9|8892.4|8894.3|8892.8|8893.2|8891.7|302
1611013800000|2021-01-18 23:50:00|8893.8|8892.3|8894.4|8892.9|8895|8893.5|8893.4|8892|263
1611014100000|2021-01-18 23:55:00|8894.5|8893|8892.7|8891.2|8894.5|8893|8892.7|8891.2|350
1611014400000|2021-01-19 00:00:00|8892.8|8891.3|8892.7|8891.2|8893.8|8892.3|8892.3|8890.8|331
1611014700000|2021-01-19 00:05:00|8892.6|8891.1|8893.9|8892.4|8894.4|8892.9|8892.5|8891|342
1611015000000|2021-01-19 00:10:00|8893.8|8892.3|8894.1|8892.6|8894.5|8893|8892.3|8890.8|329
1611015300000|2021-01-19 00:15:00|8894|8892.5|8892.2|8890.7|8894|8892.5|8892|8890.5|316
1611015600000|2021-01-19 00:20:00|8892.3|8890.8|8890.9|8889.4|8892.8|8891.3|8890.4|8889.1|314
1611015900000|2021-01-19 00:25:00|8891|8889.5|8891.8|8890.3|8892.1|8890.6|8890.8|8889.3|147
1611016200000|2021-01-19 00:30:00|8891.7|8890.2|8892.2|8890.7|8892.9|8891.4|8891.6|8890.1|251
1611016500000|2021-01-19 00:35:00|8892.1|8890.6|8892|8890.5|8892.5|8891.3|8889.9|8888.4|405
1611016800000|2021-01-19 00:40:00|8891.6|8890.1|8891.3|8889.8|8894|8892.5|8890.9|8889.4|473
1611017100000|2021-01-19 00:45:00|8891.4|8889.9|8890.3|8888.8|8891.7|8890.6|8889.5|8888.3|328
1611017400000|2021-01-19 00:50:00|8890.2|8888.7|8891.8|8890.3|8891.9|8890.7|8889.8|8888.3|309
1611017700000|2021-01-19 00:55:00|8891.6|8890.1|8891.7|8890.2|8892.1|8891.2|8891|8889.9|268
1611018000000|2021-01-19 01:00:00|8891.8|8890.3|8892.3|8891.4|8892.5|8891.4|8891.2|8890.1|291
1611018300000|2021-01-19 01:05:00|8892.2|8891.3|8892.6|8891.1|8893.3|8891.9|8891.8|8890.7|327
1611018600000|2021-01-19 01:10:00|8892.7|8891.2|8892|8890.5|8892.9|8891.4|8891.3|8889.9|298
1611018900000|2021-01-19 01:15:00|8892.1|8890.6|8892.8|8891.3|8892.9|8891.4|8891.4|8889.9|400
1611019200000|2021-01-19 01:20:00|8892.7|8891.2|8891.1|8889.6|8893|8891.8|8890.3|8889|374
1611019500000|2021-01-19 01:25:00|8891.2|8889.7|8888.8|8887.3|8891.2|8889.7|8888.8|8887.3|446
1611019800000|2021-01-19 01:30:00|8888.9|8887.4|8888.3|8886.8|8890|8888.8|8887.2|8885.7|578
1611020100000|2021-01-19 01:35:00|8888.4|8886.9|8890|8888.5|8890.2|8888.7|8888.2|8886.7|390
1611020400000|2021-01-19 01:40:00|8890.1|8888.6|8888.8|8887.3|8890.7|8889.4|8888.5|8887.1|370
1611020700000|2021-01-19 01:45:00|8888.7|8887.2|8888.4|8886.9|8890.5|8889|8888.1|8886.7|446
1611021000000|2021-01-19 01:50:00|8888.5|8887|8889.5|8888.6|8890.2|8889|8888.1|8886.6|399
1611021300000|2021-01-19 01:55:00|8889.8|8888.3|8890.6|8889.1|8891.1|8889.6|8889.4|8888|397
1611021600000|2021-01-19 02:00:00|8890.7|8889.2|8891.3|8890.4|8892.3|8890.8|8888.8|8887.3|532
1611021900000|2021-01-19 02:05:00|8891.2|8890.3|8891.3|8889.8|8893|8891.5|8889.3|8888.2|546
1611022200000|2021-01-19 02:10:00|8891.4|8889.9|8889.6|8888.1|8891.4|8889.9|8888.2|8886.9|305
1611022500000|2021-01-19 02:15:00|8889.7|8888.2|8887.7|8886.2|8889.7|8888.4|8887.4|8885.9|320
1611022800000|2021-01-19 02:20:00|8887.6|8886.1|8885.1|8883.6|8887.8|8886.3|8885|8883.5|360
1611023100000|2021-01-19 02:25:00|8885|8883.5|8886.7|8885.2|8886.8|8885.4|8884.3|8883|527
1611023400000|2021-01-19 02:30:00|8886.6|8885.1|8888.4|8886.9|8889.2|8887.8|8886.1|8884.6|328
1611023700000|2021-01-19 02:35:00|8888.3|8886.8|8888.7|8887.2|8889.8|8888.4|8887.7|8886.2|306
1611024000000|2021-01-19 02:40:00|8888.9|8887.4|8887.9|8887|8889.6|8888.1|8887.6|8886.5|356
1611024300000|2021-01-19 02:45:00|8887.8|8886.9|8890.1|8888.6|8890.8|8889.5|8887.7|8886.5|318
1611024600000|2021-01-19 02:50:00|8890.2|8888.7|8890.6|8889.7|8891.8|8890.6|8889.7|8888.2|366
1611024900000|2021-01-19 02:55:00|8890.7|8889.8|8892.4|8890.9|8893.1|8891.9|8890.4|8889.2|442
1611025200000|2021-01-19 03:00:00|8892.2|8890.7|8891.3|8889.8|8892.5|8891|8889.7|8888.4|538
1611025500000|2021-01-19 03:05:00|8891.1|8889.6|8893.2|8891.7|8893.7|8892.2|8890.3|8889.1|419
1611025800000|2021-01-19 03:10:00|8893.1|8891.6|8890.1|8888.6|8893.5|8892.1|8889.8|8888.4|307
1611026100000|2021-01-19 03:15:00|8890.2|8888.7|8890.7|8889.2|8891|8889.7|8889.9|8888.5|271
1611026400000|2021-01-19 03:20:00|8890.8|8889.3|8891.8|8890.3|8892|8890.6|8890.8|8889.3|493
1611026700000|2021-01-19 03:25:00|8891.7|8890.2|8892.6|8891.1|8893|8891.7|8891.6|8890.2|455
1611027000000|2021-01-19 03:30:00|8892.5|8891|8892.9|8892|8893.4|8892.3|8891.2|8889.7|361
1611027300000|2021-01-19 03:35:00|8893|8892.1|8892.6|8891.1|8893.7|8892.5|8891.3|8890.1|337
1611027600000|2021-01-19 03:40:00|8892.5|8891|8891.7|8890.8|8893.2|8891.9|8891.7|8890.6|212
1611027900000|2021-01-19 03:45:00|8891.8|8890.9|8892.5|8891|8893.1|8891.9|8891.7|8890.7|262
1611028200000|2021-01-19 03:50:00|8892.6|8891.1|8892.8|8891.3|8893.3|8892|8891.8|8890.9|253
1611028500000|2021-01-19 03:55:00|8892.7|8891.2|8891.7|8890.2|8893.1|8891.6|8891.1|8889.8|177
1611028800000|2021-01-19 04:00:00|8891.9|8890.4|8890.5|8889.6|8891.9|8890.4|8890.3|8889.2|206
1611029100000|2021-01-19 04:05:00|8890.6|8889.7|8891.3|8889.8|8891.4|8890.2|8890.5|8889.2|145
1611029400000|2021-01-19 04:10:00|8891.4|8889.9|8891.3|8889.8|8892.3|8890.8|8891|8889.5|173
1611029700000|2021-01-19 04:15:00|8891.2|8889.7|8891.5|8890|8892.2|8890.9|8890.5|8889.2|261
1611030000000|2021-01-19 04:20:00|8891.6|8890.1|8892.5|8891|8892.5|8891.3|8891.3|8889.9|157
1611030300000|2021-01-19 04:25:00|8892.4|8890.9|8892|8890.5|8893.4|8891.9|8891.9|8890.4|195
1611030600000|2021-01-19 04:30:00|8891.7|8890.2|8892.4|8890.9|8892.9|8891.4|8891.7|8890.2|174
1611030900000|2021-01-19 04:35:00|8892.5|8891|8893|8891.5|8893.1|8891.6|8891.3|8890|180
1611031200000|2021-01-19 04:40:00|8892.9|8891.4|8892.4|8890.9|8893.2|8891.7|8891.6|8890.4|187
1611031500000|2021-01-19 04:45:00|8892.5|8891|8890.9|8889.4|8892.5|8891|8890.4|8889|234
1611031800000|2021-01-19 04:50:00|8891|8889.5|8892.2|8890.7|8892.3|8890.8|8890.7|8889.5|155
1611032100000|2021-01-19 04:55:00|8892|8890.5|8891.1|8889.6|8892.4|8890.9|8890.6|8889.4|173
1611032400000|2021-01-19 05:00:00|8891.2|8889.7|8890.7|8889.2|8891.5|8890.3|8890.4|8889.1|214
1611032700000|2021-01-19 05:05:00|8890.6|8889.1|8890.7|8889.2|8891.3|8890.1|8890.2|8888.9|173
1611033000000|2021-01-19 05:10:00|8890.6|8889.1|8890|8889.1|8891|8889.7|8889.7|8888.6|186
1611033300000|2021-01-19 05:15:00|8890.1|8889.2|8888.9|8887.4|8890.2|8889.2|8888.6|8887.1|286
1611033600000|2021-01-19 05:20:00|8888.8|8887.3|8888.6|8887.1|8888.9|8887.7|8888.1|8886.7|191
1611033900000|2021-01-19 05:25:00|8888.7|8887.7|8888.8|8887.3|8889.2|8888.1|8888.3|8887|196
1611034200000|2021-01-19 05:30:00|8888.6|8887.1|8888.8|8887.3|8890.1|8889.2|8888.2|8887|386
1611034500000|2021-01-19 05:35:00|8888.9|8887.4|8889.3|8887.8|8889.8|8888.6|8888.8|8887.3|316
1611034800000|2021-01-19 05:40:00|8889.4|8887.9|8890|8888.5|8890.3|8888.9|8888.5|8887|368
1611035100000|2021-01-19 05:45:00|8889.9|8888.4|8890.8|8889.3|8891.1|8889.6|8889.1|8888|366
1611035400000|2021-01-19 05:50:00|8890.7|8889.2|8890.8|8889.9|8891.5|8890.3|8890.2|8888.7|318
1611035700000|2021-01-19 05:55:00|8890.9|8890|8890|8888.5|8891.4|8890.1|8889.7|8888.2|360
1611036000000|2021-01-19 06:00:00|8889.9|8888.4|8889.5|8888|8890.2|8888.7|8888.7|8887.7|255
1611036300000|2021-01-19 06:05:00|8889.4|8887.9|8888.8|8887.9|8890.3|8889|8888.7|8887.5|308
1611036600000|2021-01-19 06:10:00|8888.9|8888|8888.3|8887.4|8889.3|8888.1|8888.3|8887.1|164
1611036900000|2021-01-19 06:15:00|8888.2|8887.3|8890.4|8888.9|8890.4|8888.9|8888.2|8887.2|255
1611037200000|2021-01-19 06:20:00|8890.6|8889.1|8890.5|8889|8891.4|8890.1|8889.7|8888.5|297
1611037500000|2021-01-19 06:25:00|8890.4|8888.9|8889.8|8888.3|8891.1|8889.8|8889.4|8888.1|368
1611037800000|2021-01-19 06:30:00|8889.9|8888.4|8890.1|8888.6|8890.5|8889.1|8889.3|8888.3|272
1611038100000|2021-01-19 06:35:00|8890.2|8888.7|8890.5|8889|8891.2|8890|8889.3|8888.4|232
1611038400000|2021-01-19 06:40:00|8890.6|8889.1|8892.1|8890.6|8892.2|8890.9|8889.9|8888.6|190
1611038700000|2021-01-19 06:45:00|8892.2|8890.7|8893.3|8891.8|8893.4|8892.1|8891.7|8890.5|304
1611039000000|2021-01-19 06:50:00|8893.4|8891.9|8892.3|8890.8|8894.2|8892.7|8891.9|8890.5|300
1611039300000|2021-01-19 06:55:00|8892.2|8890.7|8891.6|8890.1|8892.2|8890.9|8890.6|8889.4|302
1611039600000|2021-01-19 07:00:00|8891.5|8890|8894.9|8893.4|8895.6|8894.4|8891.1|8889.3|484
1611039900000|2021-01-19 07:05:00|8894.8|8893.3|8894.3|8892.8|8895.4|8893.9|8891.6|8890.4|440
1611040200000|2021-01-19 07:10:00|8894.4|8892.9|8895.7|8894.2|8896.5|8895|8894|8892.6|392
1611040500000|2021-01-19 07:15:00|8895.6|8894.1|8896.7|8895.2|8897|8895.6|8894|8892.6|531
1611040800000|2021-01-19 07:20:00|8896.8|8895.3|8897.2|8895.7|8898.3|8897.3|8895.9|8894.4|719
1611041100000|2021-01-19 07:25:00|8897.3|8895.8|8896.5|8895|8898.6|8897.3|8895.3|8894|529
1611041400000|2021-01-19 07:30:00|8896.4|8894.9|8894|8893.1|8896.4|8895.1|8892.7|8891.5|456
1611041700000|2021-01-19 07:35:00|8894.1|8893.2|8897.1|8895.6|8897.5|8896.2|8893.3|8892.3|550
1611042000000|2021-01-19 07:40:00|8897|8895.5|8899.2|8898.3|8900.2|8899.1|8896.9|8895.4|547
1611042300000|2021-01-19 07:45:00|8899.1|8898.2|8896.5|8895|8899.9|8898.8|8896.4|8895|741
1611042600000|2021-01-19 07:50:00|8896.7|8895.2|8899|8898.1|8899.6|8898.7|8895.6|8894.3|530
1611042900000|2021-01-19 07:55:00|8898.9|8898|8898.1|8897.2|8899.4|8898.5|8895.6|8894.4|635
1611043200000|2021-01-19 08:00:00|8898.2|8897.3|8905.1|8903.6|8905.1|8903.8|8896.2|8895|889
1611043500000|2021-01-19 08:05:00|8904.8|8903.9|8907.5|8906|8908.1|8906.7|8902.6|8901.7|988
1611043800000|2021-01-19 08:10:00|8907.6|8906.1|8908.1|8907.2|8909.5|8908.5|8904.3|8902.8|932
1611044100000|2021-01-19 08:15:00|8908.5|8907|8912.3|8910.8|8913|8911.7|8907.8|8906.7|812
1611044400000|2021-01-19 08:20:00|8912.1|8910.6|8911.9|8911|8914.2|8913.3|8911|8909.7|600
1611044700000|2021-01-19 08:25:00|8911.8|8910.9|8913.3|8912.4|8914.2|8913.1|8910.8|8909.9|489
1611045000000|2021-01-19 08:30:00|8913|8912.1|8908.2|8907.3|8915.5|8914.6|8908.1|8907|623
1611045300000|2021-01-19 08:35:00|8908.1|8907.2|8907|8905.5|8910.1|8909.2|8904.8|8903.8|743
1611045600000|2021-01-19 08:40:00|8906.9|8905.4|8906.9|8906|8907.3|8906.4|8903.6|8902.3|592
1611045900000|2021-01-19 08:45:00|8907|8906.1|8910|8908.5|8910.2|8909.1|8906.6|8905.5|554
1611046200000|2021-01-19 08:50:00|8910.1|8908.6|8906.8|8905.9|8910.1|8908.6|8906.7|8905.6|483
1611046500000|2021-01-19 08:55:00|8906.9|8906|8902.7|8901.2|8909.8|8908.8|8902.6|8901.1|778
1611046800000|2021-01-19 09:00:00|8902.8|8901.3|8900.9|8900|8903.3|8901.8|8898.1|8897|832
1611047100000|2021-01-19 09:05:00|8900.8|8899.9|8901.1|8900.2|8902.9|8902|8900.5|8899.6|455
1611047400000|2021-01-19 09:10:00|8901|8900.1|8901.9|8900.4|8902.9|8901.7|8899.8|8898.9|429
1611047700000|2021-01-19 09:15:00|8901.7|8900.8|8903.3|8902.4|8904.1|8903.2|8901.1|8899.8|505
1611048000000|2021-01-19 09:20:00|8903.2|8902.3|8904.8|8903.9|8905.6|8904.7|8903.2|8902|437
1611048300000|2021-01-19 09:25:00|8904.9|8904|8903.2|8901.7|8906.1|8904.9|8900.8|8899.6|545
1611048600000|2021-01-19 09:30:00|8903.3|8901.8|8902.2|8901.3|8903.6|8902.5|8901.1|8900|588
1611048900000|2021-01-19 09:35:00|8902.3|8901.4|8902.8|8901.3|8903|8901.8|8900|8898.9|524
1611049200000|2021-01-19 09:40:00|8902.9|8901.4|8903.5|8902.6|8905.6|8904.2|8902.3|8901.2|698
1611049500000|2021-01-19 09:45:00|8903.8|8902.9|8903.9|8902.4|8906|8904.9|8902.6|8901.7|584
1611049800000|2021-01-19 09:50:00|8904|8902.5|8909.1|8908.2|8909.2|8908.2|8903.7|8902.5|654
1611050100000|2021-01-19 09:55:00|8908.9|8908|8906.4|8903.5|8909.7|8908.8|8906|8903|599
1611050400000|2021-01-19 10:00:00|8906.6|8903.7|8904.9|8904|8908.1|8907.1|8903.2|8902.1|701
1611050700000|2021-01-19 10:05:00|8904.8|8903.9|8900.6|8899.1|8905|8904|8898.2|8897.3|852
1611051000000|2021-01-19 10:10:00|8900.8|8899.3|8905.3|8904.4|8906.1|8905.2|8899.5|8898.3|711
1611051300000|2021-01-19 10:15:00|8905.5|8904.6|8903.3|8902.4|8907.5|8906.2|8903|8901.9|657
1611051600000|2021-01-19 10:20:00|8903.4|8902.5|8904.4|8903.5|8905.4|8904.5|8902.9|8901.7|472
1611051900000|2021-01-19 10:25:00|8904.3|8903.4|8905.2|8903.7|8905.6|8904.5|8902.6|8901.4|571
1611052200000|2021-01-19 10:30:00|8905.3|8903.8|8905.4|8904.5|8905.5|8904.6|8903|8902.1|469
1611052500000|2021-01-19 10:35:00|8905.3|8904.4|8902.8|8901.9|8905.4|8904.5|8901.9|8901|382
1611052800000|2021-01-19 10:40:00|8903|8902.1|8903.7|8902.8|8905.3|8904.1|8902.5|8901.4|446
1611053100000|2021-01-19 10:45:00|8903.8|8902.9|8907.1|8905.6|8907.8|8906.8|8902.9|8902|551
1611053400000|2021-01-19 10:50:00|8906.7|8905.8|8906.1|8905.2|8908.4|8907.3|8905.4|8904.2|637
1611053700000|2021-01-19 10:55:00|8906.2|8905.3|8907.9|8906.4|8908.8|8907.9|8905.8|8904.7|536
1611054000000|2021-01-19 11:00:00|8907.8|8906.3|8908.1|8907.2|8910.4|8909.3|8907.7|8906.3|552
1611054300000|2021-01-19 11:05:00|8908|8907.1|8905.9|8904.4|8908.3|8907.4|8904.5|8903.6|413
1611054600000|2021-01-19 11:10:00|8906|8904.5|8905|8904.1|8907.8|8906.9|8904.8|8903.9|461
1611054900000|2021-01-19 11:15:00|8905.1|8904.2|8909.6|8908.1|8909.6|8908.4|8904.8|8903.9|647
1611055200000|2021-01-19 11:20:00|8909.7|8908.2|8908.3|8907.4|8911.1|8910.2|8908.3|8907.4|497
1611055500000|2021-01-19 11:25:00|8908.4|8907.5|8907.3|8906.4|8909.1|8908.1|8906.7|8905.6|403
1611055800000|2021-01-19 11:30:00|8907.6|8906.1|8909.3|8908.4|8909.8|8908.7|8905.3|8904.3|404
1611056100000|2021-01-19 11:35:00|8909.6|8908.1|8909.8|8908.3|8909.9|8909|8907.8|8906.8|458
1611056400000|2021-01-19 11:40:00|8909.5|8908.6|8909.7|8908.8|8911.3|8910.2|8908.2|8907.1|477
1611056700000|2021-01-19 11:45:00|8909.6|8908.7|8909.1|8908.2|8910.2|8909.3|8908.8|8907.9|318
1611057000000|2021-01-19 11:50:00|8909.2|8908.3|8906.4|8905.5|8909.8|8908.9|8905.7|8904.7|394
1611057300000|2021-01-19 11:55:00|8906.3|8905.4|8908.7|8907.2|8910.5|8909.6|8904.8|8903.9|528
1611057600000|2021-01-19 12:00:00|8908.8|8907.3|8911.5|8910.6|8912.3|8911.4|8908.4|8907.2|695
1611057900000|2021-01-19 12:05:00|8911.6|8910.7|8911|8910.1|8913.5|8912.6|8910.1|8909.2|418
1611058200000|2021-01-19 12:10:00|8911.2|8909.7|8909.4|8907.9|8911.2|8910.1|8909|8907.9|439
1611058500000|2021-01-19 12:15:00|8909.1|8908.2|8907.6|8906.7|8910.6|8909.4|8906.6|8905.6|487
1611058800000|2021-01-19 12:20:00|8907.5|8906.6|8907.3|8906.4|8909.2|8908.3|8906.3|8905.4|425
1611059100000|2021-01-19 12:25:00|8907.4|8906.5|8908.7|8907.8|8909.3|8908.2|8906.6|8905.7|393
1611059400000|2021-01-19 12:30:00|8908.5|8907.6|8909.6|8908.7|8909.7|8908.8|8906.5|8905.6|490
1611059700000|2021-01-19 12:35:00|8909.7|8908.8|8910.8|8909.9|8911.6|8910.5|8908.2|8907.3|431
1611060000000|2021-01-19 12:40:00|8910.9|8910|8910.8|8909.9|8911.3|8910.4|8909.2|8908.1|453
1611060300000|2021-01-19 12:45:00|8911|8910.1|8910.5|8909.6|8912.1|8911.2|8909|8908.1|548
1611060600000|2021-01-19 12:50:00|8910.6|8909.7|8912.7|8911.8|8913.4|8912.5|8910.6|8909.4|604
1611060900000|2021-01-19 12:55:00|8912.9|8912|8910.9|8910|8914|8913.1|8910.8|8909.6|623
1611061200000|2021-01-19 13:00:00|8911.2|8910.3|8909.3|8908.4|8912.6|8911.7|8909.1|8908.2|514
1611061500000|2021-01-19 13:05:00|8909.4|8908.5|8908.3|8907.4|8910.2|8909.3|8906.9|8906|545
1611061800000|2021-01-19 13:10:00|8908.2|8907.3|8910.5|8909.6|8910.8|8909.6|8907.1|8906.2|423
1611062100000|2021-01-19 13:15:00|8910.6|8909.7|8909|8908.1|8912|8911.1|8908.7|8907.8|439
1611062400000|2021-01-19 13:20:00|8908.6|8907.7|8908.5|8907.6|8908.7|8907.7|8906.4|8905.5|450
1611062700000|2021-01-19 13:25:00|8908.4|8907.5|8912.9|8912|8912.9|8912|8907.5|8906.3|456
1611063000000|2021-01-19 13:30:00|8913|8912.1|8914.6|8913.7|8915.3|8914.4|8912.4|8911.5|514
1611063300000|2021-01-19 13:35:00|8914.7|8913.8|8916.5|8915.6|8917.2|8916.3|8913.9|8913|687
1611063600000|2021-01-19 13:40:00|8916.4|8915.5|8916.2|8915.3|8917.8|8916.9|8915.5|8914.3|412
1611063900000|2021-01-19 13:45:00|8916.3|8915.4|8916.2|8915.3|8917.4|8916.5|8913.2|8912.2|491
1611064200000|2021-01-19 13:50:00|8916.3|8915.4|8913.4|8912.5|8916.7|8915.8|8913.4|8912.5|569
1611064500000|2021-01-19 13:55:00|8913.5|8912.6|8913.8|8912.9|8915.2|8914.3|8912.7|8911.8|626
1611064800000|2021-01-19 14:00:00|8913.7|8912.8|8914.5|8913.6|8915.8|8914.9|8911.9|8910.8|585
1611065100000|2021-01-19 14:05:00|8914.6|8913.7|8913.2|8912.3|8915.8|8914.9|8912.9|8911.8|459
1611065400000|2021-01-19 14:10:00|8913|8912.1|8917.1|8916.2|8917.2|8916.3|8912.5|8911.6|493
1611065700000|2021-01-19 14:15:00|8916.9|8916|8917.9|8917|8919.2|8918.3|8915.5|8914.6|517
1611066000000|2021-01-19 14:20:00|8918|8917.1|8916.1|8915.2|8918.6|8917.6|8915.8|8914.9|439
1611066300000|2021-01-19 14:25:00|8916|8915.1|8917.3|8916.4|8917.8|8916.9|8915.2|8914.3|516
1611066600000|2021-01-19 14:30:00|8917.2|8916.3|8915.8|8914.9|8917.9|8916.6|8914.2|8913.3|781
1611066900000|2021-01-19 14:35:00|8915.7|8914.8|8913.8|8912.3|8917.9|8917|8912.6|8911.7|705
1611067200000|2021-01-19 14:40:00|8913.3|8912.4|8912.8|8911.3|8915.6|8914.7|8912.1|8910.8|711
1611067500000|2021-01-19 14:45:00|8912.7|8911.2|8911.2|8910.3|8914|8913.1|8910.8|8909.5|725
1611067800000|2021-01-19 14:50:00|8911.1|8910.2|8911.3|8910.4|8912.1|8911.2|8908.1|8907.2|865
1611068100000|2021-01-19 14:55:00|8911.2|8910.3|8907|8906.1|8911.3|8910.4|8904.7|8903.8|724
1611068400000|2021-01-19 15:00:00|8906.9|8906|8902.8|8901.9|8908.8|8907.8|8902|8901|797
1611068700000|2021-01-19 15:05:00|8902.9|8902|8902.2|8900.7|8904.5|8903.6|8900.3|8899.4|714
1611069000000|2021-01-19 15:10:00|8902.3|8900.8|8902.1|8901.2|8903.9|8903|8901.2|8900.3|607
1611069300000|2021-01-19 15:15:00|8902.2|8901.3|8907|8906.1|8907.4|8906.2|8902|8901.1|639
1611069600000|2021-01-19 15:20:00|8906.9|8906|8909.7|8908.8|8910.7|8909.8|8906.8|8905.5|626
1611069900000|2021-01-19 15:25:00|8909.6|8908.7|8909.1|8907.6|8912.2|8911.3|8907.8|8906.6|699
1611070200000|2021-01-19 15:30:00|8908.7|8907.8|8910.1|8909.2|8910.4|8909.4|8905.8|8904.7|761
1611070500000|2021-01-19 15:35:00|8910.3|8909.4|8906.6|8905.7|8911.4|8910.2|8906.6|8905.5|671
1611070800000|2021-01-19 15:40:00|8906.7|8905.8|8909.2|8907.7|8909.9|8909|8906.2|8905.1|788
1611071100000|2021-01-19 15:45:00|8908.9|8908|8908.5|8907.6|8910.6|8909.7|8907|8906.1|757
1611071400000|2021-01-19 15:50:00|8908.4|8907.5|8907.3|8906.4|8910.4|8909.4|8906.9|8905.8|768
1611071700000|2021-01-19 15:55:00|8907.5|8906.6|8906.2|8905.3|8908.8|8907.9|8905.7|8904.6|858
1611072000000|2021-01-19 16:00:00|8905.8|8904.9|8908.9|8908|8910.1|8909.2|8905.3|8904.1|832
1611072300000|2021-01-19 16:05:00|8908.8|8907.9|8909.1|8908.2|8909.4|8908.5|8906.2|8905.3|670
1611072600000|2021-01-19 16:10:00|8909|8908.1|8905|8904.1|8910|8908.9|8904.8|8903.6|566
1611072900000|2021-01-19 16:15:00|8905.3|8904.4|8904.7|8903.8|8906.4|8905.5|8904.2|8903.2|530
1611073200000|2021-01-19 16:20:00|8904.6|8903.7|8903.1|8902.2|8905.5|8904.4|8902.3|8901.4|533
1611073500000|2021-01-19 16:25:00|8903|8902.1|8901.8|8900.9|8903.5|8902.6|8901|8900.1|455
1611073800000|2021-01-19 16:30:00|8902.2|8900.7|8900.2|8899.3|8902.5|8901.2|8899|8898.1|652
1611074100000|2021-01-19 16:35:00|8900.1|8899.2|8900.2|8899.3|8901.6|8900.7|8899.2|8898.3|445
1611074400000|2021-01-19 16:40:00|8900.1|8899.2|8899.7|8898.8|8901.5|8900.6|8899.3|8898.4|463
1611074700000|2021-01-19 16:45:00|8899.8|8898.9|8898.7|8897.8|8900.3|8899.4|8898.4|8897.1|445
1611075000000|2021-01-19 16:50:00|8898.5|8897.6|8900.8|8899.9|8900.8|8899.9|8898.5|8897.1|328
1611075300000|2021-01-19 16:55:00|8900.7|8899.8|8898.9|8898|8901.2|8900.3|8897.7|8896.8|351
1611075600000|2021-01-19 17:00:00|8898.8|8897.9|8898.5|8897.6|8900.2|8899|8897.9|8896.9|400
1611075900000|2021-01-19 17:05:00|8898.6|8897.7|8899.9|8899|8900.1|8899.2|8898.5|8897.6|460
1611076200000|2021-01-19 17:10:00|8900|8899.1|8898.2|8897.3|8901.8|8900.7|8897.6|8896.7|391
1611076500000|2021-01-19 17:15:00|8898.1|8897.2|8897.5|8896|8899.6|8898.7|8896.6|8895.5|359
1611076800000|2021-01-19 17:20:00|8897.4|8895.9|8897.8|8896.9|8898.8|8897.9|8895.8|8894.9|391
1611077100000|2021-01-19 17:25:00|8897.9|8897|8899.8|8898.3|8899.9|8898.7|8896.9|8896|426
1611077400000|2021-01-19 17:30:00|8899.6|8898.7|8900.1|8899.2|8901.5|8900.6|8899.2|8898|464
1611077700000|2021-01-19 17:35:00|8900|8899.1|8899.4|8897.9|8900.8|8899.6|8897.9|8897|466
1611078000000|2021-01-19 17:40:00|8899.3|8897.8|8898.6|8897.7|8899.4|8897.9|8897.2|8896.2|347
1611078300000|2021-01-19 17:45:00|8898.3|8897.4|8897.8|8896.3|8898.5|8897.6|8897|8896.1|387
1611078600000|2021-01-19 17:50:00|8897.7|8896.2|8896.5|8895.6|8897.7|8896.5|8895.6|8894.7|453
1611078900000|2021-01-19 17:55:00|8897|8895.5|8896.7|8895.8|8897.5|8896.3|8895|8893.8|460
1611079200000|2021-01-19 18:00:00|8896.4|8895.5|8897.4|8896.5|8898.3|8897.4|8896.1|8895.2|361
1611079500000|2021-01-19 18:05:00|8897.2|8896.3|8897.8|8896.9|8899.1|8898.2|8895.6|8894.7|396
1611079800000|2021-01-19 18:10:00|8897.9|8897|8898.4|8897.5|8898.7|8897.8|8896.4|8895.5|560
1611080100000|2021-01-19 18:15:00|8898.5|8897.6|8896.9|8896|8898.9|8898|8896.4|8895.5|492
1611080400000|2021-01-19 18:20:00|8896.8|8895.9|8897.9|8897|8898|8897.1|8896.7|8895.7|305
1611080700000|2021-01-19 18:25:00|8898|8897.1|8899.2|8897.7|8900.6|8899.1|8897.3|8896.4|486
1611081000000|2021-01-19 18:30:00|8899.1|8897.6|8898.8|8897.9|8899.8|8898.2|8897.9|8896.3|433
1611081300000|2021-01-19 18:35:00|8898.9|8898|8899.7|8898.8|8900.2|8899.3|8898.2|8897.2|549
1611081600000|2021-01-19 18:40:00|8899.6|8898.7|8899.1|8898.2|8901.9|8899.7|8898.9|8898|367
1611081900000|2021-01-19 18:45:00|8899.2|8898.3|8900.9|8900|8901.1|8900.2|8899.1|8898.2|295
1611082200000|2021-01-19 18:50:00|8900.8|8899.9|8899.5|8898.6|8901.8|8900.9|8898.7|8897.6|446
1611082500000|2021-01-19 18:55:00|8899.4|8898.5|8896.9|8896|8900|8899.1|8896.3|8895.4|342
1611082800000|2021-01-19 19:00:00|8896.8|8895.9|8897.4|8896.5|8897.7|8896.8|8895.2|8894.3|449
1611083100000|2021-01-19 19:05:00|8897.5|8896.6|8896.4|8895.5|8897.7|8896.8|8896|8895.1|328
1611083400000|2021-01-19 19:10:00|8896.5|8895.6|8896.2|8895.3|8898|8896.7|8895.8|8894.9|298
1611083700000|2021-01-19 19:15:00|8896.1|8895.2|8897.2|8896.3|8897.5|8896.5|8896|8895.1|337
1611084000000|2021-01-19 19:20:00|8897.1|8896.2|8897.2|8896.3|8897.9|8896.7|8896.5|8895.6|211
1611084300000|2021-01-19 19:25:00|8897.3|8896.4|8897.8|8896.9|8898.4|8897.2|8897.1|8896.2|280
1611084600000|2021-01-19 19:30:00|8898|8897.1|8898|8897.1|8898.8|8897.9|8897.3|8896.3|259
1611084900000|2021-01-19 19:35:00|8897.9|8897|8899.1|8898.2|8899.3|8898.4|8897.7|8896.8|256
1611085200000|2021-01-19 19:40:00|8899.2|8898.3|8899|8898.1|8899.2|8898.3|8897.9|8896.7|257
1611085500000|2021-01-19 19:45:00|8898.8|8897.9|8898.9|8898|8900|8899.1|8898.6|8897.6|211
1611085800000|2021-01-19 19:50:00|8899|8898.1|8897.4|8895.9|8899.4|8898.4|8896.8|8895.7|352
1611086100000|2021-01-19 19:55:00|8897.5|8896|8895.5|8894.6|8897.5|8896.5|8894.9|8894|533
1611086400000|2021-01-19 20:00:00|8895.8|8894.3|8896.1|8895.2|8897.1|8896.1|8895.1|8893.9|335
1611086700000|2021-01-19 20:05:00|8896.2|8895.3|8896.6|8895.7|8898.1|8897.2|8895.9|8895|304
1611087000000|2021-01-19 20:10:00|8896.7|8895.8|8897.4|8896.5|8898.1|8897.2|8895.5|8894.4|282
1611087300000|2021-01-19 20:15:00|8897.5|8896.6|8898|8897.1|8898.4|8897.4|8897|8896.1|250
1611087600000|2021-01-19 20:20:00|8897.9|8897|8898.5|8897.6|8899.2|8897.9|8897.4|8896.2|271
1611087900000|2021-01-19 20:25:00|8898.7|8897.8|8898.3|8896.8|8899|8898.1|8897.3|8896.1|228
1611088200000|2021-01-19 20:30:00|8898.2|8896.7|8898.4|8897.5|8898.8|8897.7|8897.5|8896|283
1611088500000|2021-01-19 20:35:00|8898.3|8897.4|8897.6|8896.1|8898.7|8897.5|8897.2|8896|287
1611088800000|2021-01-19 20:40:00|8897.5|8896|8897|8896.1|8898.4|8897.1|8896.4|8895.5|233
1611089100000|2021-01-19 20:45:00|8897.1|8896.2|8897.2|8896.3|8897.8|8896.9|8896.5|8895.6|185
1611089400000|2021-01-19 20:50:00|8897.1|8896.2|8897.4|8896.5|8897.8|8896.9|8895.7|8894.6|316
1611089700000|2021-01-19 20:55:00|8897.3|8896.4|8894.6|8893.7|8897.9|8897|8894.1|8893|461
1611090000000|2021-01-19 21:00:00|8894.7|8893.8|8894.5|8893.6|8896.5|8895.5|8893.4|8892.3|435
1611090300000|2021-01-19 21:05:00|8894.3|8893.4|8895.3|8894.4|8895.7|8894.6|8893.9|8893|253
1611090600000|2021-01-19 21:10:00|8895.4|8894.5|8895.1|8893.6|8895.4|8894.5|8894.4|8893.4|131
1611090900000|2021-01-19 21:15:00|8895.2|8893.7|8894.8|8893.3|8895.7|8894.8|8894.2|8893|189
1611091200000|2021-01-19 21:20:00|8894.9|8893.4|8894.4|8892.9|8895|8893.9|8894.1|8892.6|129
1611091500000|2021-01-19 21:25:00|8894.5|8893|8894.8|8893.3|8895.1|8893.9|8893.9|8892.8|148
1611091800000|2021-01-19 21:30:00|8894.9|8893.4|8894.5|8893.6|8895.7|8894.7|8894.4|8893.1|216
1611092100000|2021-01-19 21:35:00|8894.6|8893.7|8895.9|8895|8896.8|8895.7|8894.1|8892.9|278
1611092400000|2021-01-19 21:40:00|8896.3|8894.8|8897.2|8895.7|8897.4|8896.3|8896|8894.5|256
1611092700000|2021-01-19 21:45:00|8896.8|8895.9|8896.5|8895|8897.4|8896.2|8895.8|8894.7|263
1611093000000|2021-01-19 21:50:00|8896.6|8895.1|8894.7|8893.2|8896.6|8895.1|8894.6|8893.1|444
1611093300000|2021-01-19 21:55:00|8894.8|8893.3|8904.1|8892.1|8904.2|8894.6|8894.6|8890|454
1611093600000|2021-01-19 22:00:00|8904.6|8892.6|8903.6|8894|8905.2|8894.5|8896.9|8892.6|36
1611093900000|2021-01-19 22:05:00|8903.8|8892.9|8902.2|8890.2|8904.4|8893.4|8900.7|8889|205
1611094200000|2021-01-19 22:10:00|8902.3|8890.3|8902.2|8890.2|8903.7|8893.1|8899.9|8890.1|254
1611094500000|2021-01-19 22:15:00|8899.3|8890.9|8900.5|8892.1|8902.7|8892.4|8899.3|8889.6|238
1611094800000|2021-01-19 22:20:00|8900.9|8892.3|8900.5|8892.1|8902.7|8892.6|8900|8890.8|163
1611095100000|2021-01-19 22:25:00|8900.3|8892|8901.3|8891.7|8903.6|8892.5|8899.5|8891.4|154
1611095400000|2021-01-19 22:30:00|8901.2|8891.6|8900.5|8892.5|8902|8893.1|8899.6|8891|366
1611095700000|2021-01-19 22:35:00|8900.6|8892.7|8900.2|8892.8|8902.6|8893.7|8899.2|8890.7|353
1611096000000|2021-01-19 22:40:00|8900.1|8892.7|8900.3|8893.7|8902.1|8894.4|8898.2|8891.1|217
1611096300000|2021-01-19 22:45:00|8900.5|8894.1|8901.7|8893.2|8901.9|8894.8|8898.8|8892.4|348
1611096600000|2021-01-19 22:50:00|8901.5|8893|8898.5|8893.8|8902.8|8895.4|8897.2|8892.3|323
1611096900000|2021-01-19 22:55:00|8898.3|8893.7|8899.8|8892.8|8900.4|8894.8|8897.4|8892.2|299
1611097200000|2021-01-19 23:00:00|8899.9|8892.9|8897.6|8895.1|8899.9|8896.5|8895.9|8891.6|732
1611097500000|2021-01-19 23:05:00|8897.5|8895.2|8899.8|8898.3|8900.8|8898.6|8897|8895.2|446
1611097800000|2021-01-19 23:10:00|8899.9|8898.4|8897.2|8895.7|8900.6|8898.8|8897.1|8895.5|390
1611098100000|2021-01-19 23:15:00|8897.1|8895.6|8896.7|8895.2|8898|8896.5|8896.3|8894.8|223
1611098400000|2021-01-19 23:20:00|8896.9|8895.4|8897.5|8896|8898|8896.5|8895|8893.6|353
1611098700000|2021-01-19 23:25:00|8897.4|8895.9|8897.5|8896|8898.5|8897|8896.7|8895.2|283
1611099000000|2021-01-19 23:30:00|8897.4|8895.9|8896.6|8895.1|8897.7|8896.2|8895.9|8894.4|268
1611099300000|2021-01-19 23:35:00|8896.4|8894.9|8896.3|8894.8|8896.5|8895.2|8895.3|8893.8|213
1611099600000|2021-01-19 23:40:00|8896.4|8894.9|8896.2|8895.3|8897|8895.6|8896|8894.5|158
1611099900000|2021-01-19 23:45:00|8896.1|8895.2|8896.5|8895|8897|8895.8|8895.7|8894.2|191
1611100200000|2021-01-19 23:50:00|8896.6|8895.1|8896.4|8894.9|8896.6|8895.3|8895.5|8894.4|143
1611100500000|2021-01-19 23:55:00|8896.3|8894.8|8897.7|8896.2|8897.9|8896.8|8895.9|8894.5|224
1611100800000|2021-01-20 00:00:00|8897.4|8896.5|8894.7|8893.2|8897.8|8896.7|8893.7|8892.2|560
1611101100000|2021-01-20 00:05:00|8894.8|8893.3|8894.6|8893.1|8895.9|8894.4|8894.3|8892.8|339
1611101400000|2021-01-20 00:10:00|8894.7|8893.2|8895.7|8894.2|8896.2|8894.7|8894.2|8892.7|456
1611101700000|2021-01-20 00:15:00|8895.8|8894.3|8895.9|8894.4|8896.9|8895.4|8895.1|8893.6|397
1611102000000|2021-01-20 00:20:00|8895.8|8894.3|8897.2|8895.7|8897.2|8896|8895.6|8894.1|262
1611102300000|2021-01-20 00:25:00|8897.3|8895.8|8898.5|8897|8898.8|8897.3|8896.7|8895.2|293
1611102600000|2021-01-20 00:30:00|8898.4|8896.9|8899.4|8897.9|8899.7|8898.5|8897.7|8896.2|490
1611102900000|2021-01-20 00:35:00|8899.5|8898|8899.6|8898.1|8899.7|8898.2|8898.4|8896.9|193
1611103200000|2021-01-20 00:40:00|8899.5|8898|8900.3|8898.8|8901.2|8899.7|8899.2|8897.7|267
1611103500000|2021-01-20 00:45:00|8900.2|8898.7|8901.4|8899.9|8901.4|8899.9|8899.9|8898.5|253
1611103800000|2021-01-20 00:50:00|8901.5|8900|8903.2|8901.7|8904|8902.8|8901.3|8899.8|475
1611104100000|2021-01-20 00:55:00|8903.3|8901.8|8902.1|8900.6|8904.2|8903.3|8901.7|8900.3|394
1611104400000|2021-01-20 01:00:00|8902|8900.5|8899.3|8897.8|8902.1|8900.6|8898.3|8897|514
1611104700000|2021-01-20 01:05:00|8899.4|8897.9|8900.3|8898.8|8900.7|8899.2|8898|8896.8|474
1611105000000|2021-01-20 01:10:00|8900.4|8898.9|8900.7|8899.2|8901.9|8900.4|8899.7|8898.2|347
1611105300000|2021-01-20 01:15:00|8900.8|8899.3|8900.3|8898.8|8901.3|8899.8|8899.6|8898.1|497
1611105600000|2021-01-20 01:20:00|8900.2|8898.7|8899.3|8897.8|8900.7|8899.2|8898.8|8897.6|303
1611105900000|2021-01-20 01:25:00|8899.2|8897.7|8899.7|8898.2|8900.8|8898.9|8898.6|8897.1|287
1611106200000|2021-01-20 01:30:00|8899.8|8898.3|8898.2|8896.7|8899.8|8898.3|8897.9|8896.4|299
1611106500000|2021-01-20 01:35:00|8898.1|8896.6|8899.6|8898.1|8900|8898.6|8897.7|8896.2|372
1611106800000|2021-01-20 01:40:00|8899.7|8898.2|8899.8|8898.3|8900.2|8898.7|8898.8|8897.3|307
1611107100000|2021-01-20 01:45:00|8899.9|8898.4|8897|8895.5|8899.9|8898.4|8896.5|8894.9|350
1611107400000|2021-01-20 01:50:00|8897.2|8895.7|8898.8|8897.3|8899.1|8897.6|8896.3|8894.8|361
1611107700000|2021-01-20 01:55:00|8898.9|8897.4|8899.3|8897.8|8899.7|8898.2|8898.6|8897.1|279
1611108000000|2021-01-20 02:00:00|8899.2|8897.7|8897.3|8895.8|8899.5|8898|8897.1|8895.6|361
1611108300000|2021-01-20 02:05:00|8897.1|8895.6|8895.9|8894.4|8897.5|8896.4|8895.8|8894.4|331
1611108600000|2021-01-20 02:10:00|8895.8|8894.3|8897.9|8896.4|8898.5|8897.3|8895.5|8894|457
1611108900000|2021-01-20 02:15:00|8898.1|8896.6|8897.9|8896.4|8898.4|8896.9|8896.8|8894.8|237
1611109200000|2021-01-20 02:20:00|8898|8896.5|8894.7|8893.2|8898.7|8896.6|8894.6|8893.1|307
1611109500000|2021-01-20 02:25:00|8894.8|8893.3|8896.5|8895|8896.7|8895.2|8894|8892.6|383
1611109800000|2021-01-20 02:30:00|8896.4|8894.9|8897.3|8895.8|8897.8|8896.4|8895.2|8894.1|490
1611110100000|2021-01-20 02:35:00|8897.4|8895.9|8897.8|8896.3|8898|8896.7|8896.9|8895.5|274
1611110400000|2021-01-20 02:40:00|8897.9|8896.4|8897.3|8895.8|8897.9|8896.4|8896.8|8895.5|244
1611110700000|2021-01-20 02:45:00|8897.2|8895.7|8897|8895.5|8897.5|8896|8896.2|8894.7|226
1611111000000|2021-01-20 02:50:00|8897.2|8895.7|8897.6|8896.1|8897.8|8896.3|8896.7|8895.2|326
1611111300000|2021-01-20 02:55:00|8897.5|8896|8895.6|8894.1|8897.5|8896|8894.8|8893.3|442
1611111600000|2021-01-20 03:00:00|8895.5|8894|8896.8|8895.3|8897.3|8896|8894.3|8892.8|325
1611111900000|2021-01-20 03:05:00|8896.9|8895.4|8896.8|8895.3|8897.8|8896.6|8896.1|8894.6|386
1611112200000|2021-01-20 03:10:00|8896.7|8895.2|8896.1|8894.6|8897.6|8896.2|8895.7|8894.2|424
1611112500000|2021-01-20 03:15:00|8896|8894.5|8898.9|8897.4|8899.1|8897.6|8894.3|8892.8|380
1611112800000|2021-01-20 03:20:00|8899|8897.5|8896.5|8895|8899|8897.5|8896.5|8895|244
1611113100000|2021-01-20 03:25:00|8896.6|8895.1|8896.3|8894.8|8897.3|8895.8|8896.1|8894.6|204
1611113400000|2021-01-20 03:30:00|8896.5|8895|8897.2|8896.3|8898.2|8896.9|8895.7|8894.2|307
1611113700000|2021-01-20 03:35:00|8897.4|8895.9|8897.3|8895.8|8897.8|8896.3|8896.7|8895.2|206
1611114000000|2021-01-20 03:40:00|8897.4|8895.9|8897|8895.5|8897.7|8896.4|8896.1|8894.8|282
1611114300000|2021-01-20 03:45:00|8897.1|8895.6|8897|8895.5|8897.6|8896.4|8896.3|8895.3|227
1611114600000|2021-01-20 03:50:00|8897.1|8895.6|8897.9|8896.4|8897.9|8896.6|8896.5|8895.3|137
1611114900000|2021-01-20 03:55:00|8897.8|8896.3|8897.3|8895.8|8897.9|8896.8|8896.7|8895.3|245
1611115200000|2021-01-20 04:00:00|8897.4|8895.9|8896.9|8896|8897.5|8896.4|8896.6|8895.1|173
1611115500000|2021-01-20 04:05:00|8897|8896.1|8896.1|8894.6|8897.3|8896.1|8896.1|8894.6|325
1611115800000|2021-01-20 04:10:00|8896.3|8894.8|8895.8|8894.3|8897.1|8895.8|8895.1|8893.7|262
1611116100000|2021-01-20 04:15:00|8895.7|8894.2|8894.9|8893.4|8896.2|8894.7|8894.4|8893.2|182
1611116400000|2021-01-20 04:20:00|8894.8|8893.3|8894.8|8893.9|8895.4|8894.2|8894.6|8893.1|167
1611116700000|2021-01-20 04:25:00|8894.7|8893.8|8894.3|8892.8|8895.4|8894|8893.5|8892.5|173
1611117000000|2021-01-20 04:30:00|8894.4|8892.9|8894|8892.5|8894.4|8892.9|8893.2|8891.7|209
1611117300000|2021-01-20 04:35:00|8894.1|8892.6|8894.2|8892.7|8894.2|8892.7|8893.3|8892|177
1611117600000|2021-01-20 04:40:00|8894.1|8892.6|8894.5|8893|8895|8894.1|8893.5|8892.4|114
1611117900000|2021-01-20 04:45:00|8894.6|8893.1|8895.2|8893.7|8895.3|8894.1|8894.4|8893|148
1611118200000|2021-01-20 04:50:00|8895.3|8893.8|8895.1|8893.6|8896.3|8895.1|8894.3|8893|243
1611118500000|2021-01-20 04:55:00|8895|8893.5|8894.8|8893.3|8895.2|8894|8894|8892.9|226
1611118800000|2021-01-20 05:00:00|8894.7|8893.2|8894.5|8893|8895|8893.6|8893.9|8892.8|209
1611119100000|2021-01-20 05:05:00|8894.3|8893.4|8893.8|8892.3|8894.8|8893.7|8893.1|8891.8|230
1611119400000|2021-01-20 05:10:00|8893.7|8892.2|8893.4|8891.9|8894.4|8893.4|8892.8|8891.3|237
1611119700000|2021-01-20 05:15:00|8893.3|8891.8|8893.4|8891.9|8893.7|8892.5|8892.1|8891.1|236
1611120000000|2021-01-20 05:20:00|8893.3|8891.8|8894.9|8893.4|8895|8893.8|8892.9|8891.4|242
1611120300000|2021-01-20 05:25:00|8894.8|8893.3|8894.2|8892.7|8895.1|8893.8|8893.4|8892.3|238
1611120600000|2021-01-20 05:30:00|8894.1|8892.6|8892.7|8891.8|8894.5|8893|8892|8890.9|237
1611120900000|2021-01-20 05:35:00|8892.6|8891.7|8893.3|8891.8|8893.4|8892.3|8891.9|8890.8|233
1611121200000|2021-01-20 05:40:00|8893.4|8891.9|8893.3|8891.8|8893.5|8892.4|8892.5|8891.3|191
1611121500000|2021-01-20 05:45:00|8893|8892.1|8893.1|8891.6|8893.6|8892.2|8892.4|8891.1|233
1611121800000|2021-01-20 05:50:00|8893|8891.5|8893.6|8892.1|8893.9|8892.7|8892.6|8891.2|259
1611122100000|2021-01-20 05:55:00|8893.5|8892|8894.9|8893.4|8895.3|8894.1|8893.2|8892|361
1611122400000|2021-01-20 06:00:00|8895|8893.5|8892.3|8891.4|8895.1|8893.7|8891.4|8890.3|444
1611122700000|2021-01-20 06:05:00|8892.2|8891.3|8890.8|8889.3|8892.6|8891.5|8890.3|8889.1|399
1611123000000|2021-01-20 06:10:00|8890.9|8889.4|8890.8|8889.3|8892.3|8890.9|8890.1|8888.8|353
1611123300000|2021-01-20 06:15:00|8890.7|8889.2|8892.2|8890.7|8892.4|8891.1|8890.4|8889.1|277
1611123600000|2021-01-20 06:20:00|8892.4|8890.9|8891.4|8890.5|8892.4|8891.3|8891.3|8890.1|288
1611123900000|2021-01-20 06:25:00|8891.5|8890.6|8891.3|8889.8|8892|8890.9|8890.1|8888.9|324
1611124200000|2021-01-20 06:30:00|8891.2|8889.7|8890.1|8889.2|8891.6|8890.5|8889.7|8888.6|408
1611124500000|2021-01-20 06:35:00|8890|8889.1|8894.8|8893.3|8895|8893.5|8890|8888.7|571
1611124800000|2021-01-20 06:40:00|8894.9|8893.4|8895.2|8894.3|8895.8|8894.3|8893.5|8892.2|437
1611125100000|2021-01-20 06:45:00|8895.1|8894.2|8894.1|8892.6|8895.8|8894.6|8893.7|8892.5|386
1611125400000|2021-01-20 06:50:00|8894|8892.5|8892.4|8890.9|8894.5|8893|8891.8|8890.3|350
1611125700000|2021-01-20 06:55:00|8892.3|8890.8|8900.5|8893.6|8901|8897.6|8892.3|8890.8|600
1611126000000|2021-01-20 07:00:00|8900.4|8893.3|8895.1|8893.6|8902.3|8896.1|8893.7|8890.8|674
1611126300000|2021-01-20 07:05:00|8895.2|8893.7|8899.6|8898.1|8900.9|8899.4|8894.8|8893.3|542
1611126600000|2021-01-20 07:10:00|8899.7|8898.2|8896.7|8895.2|8899.8|8898.3|8896.1|8894.9|506
1611126900000|2021-01-20 07:15:00|8896.6|8895.1|8894.8|8893.3|8897.3|8895.8|8894|8892.7|430
1611127200000|2021-01-20 07:20:00|8894.9|8893.4|8892.2|8890.7|8895.3|8894|8891.1|8890|502
1611127500000|2021-01-20 07:25:00|8892.3|8890.8|8894.7|8893.2|8895.1|8893.6|8890.2|8889|409
1611127800000|2021-01-20 07:30:00|8894.8|8893.3|8898|8897.1|8898.7|8897.5|8893.6|8892.3|463
1611128100000|2021-01-20 07:35:00|8898.1|8897.2|8896.8|8895.9|8898.1|8897.2|8895.5|8894.4|368
1611128400000|2021-01-20 07:40:00|8896.7|8895.8|8897.2|8896.3|8897.7|8896.5|8895.3|8894.3|347
1611128700000|2021-01-20 07:45:00|8897.1|8896.2|8897.2|8896.3|8897.6|8896.7|8895.3|8894.4|398
1611129000000|2021-01-20 07:50:00|8897.6|8896.1|8895.7|8894.8|8897.6|8896.5|8894.8|8893.9|377
1611129300000|2021-01-20 07:55:00|8895.6|8894.7|8893|8892.1|8896.8|8895.9|8892|8891|482
1611129600000|2021-01-20 08:00:00|8893.1|8892.2|8892|8891.1|8893.1|8892.2|8889.2|8888.3|657
1611129900000|2021-01-20 08:05:00|8892.1|8891.2|8892.6|8891.7|8894.1|8893.2|8890.6|8889.7|616
1611130200000|2021-01-20 08:10:00|8892.7|8891.8|8889.5|8888.6|8895.3|8894.4|8888.5|8887.6|699
1611130500000|2021-01-20 08:15:00|8889.6|8888.7|8886.5|8885.6|8890.8|8889.8|8884.3|8883.2|769
1611130800000|2021-01-20 08:20:00|8886.3|8885.4|8884.7|8883.8|8887.7|8886.8|8883.8|8882.9|575
1611131100000|2021-01-20 08:25:00|8885|8883.5|8882.6|8881.7|8885.6|8884.4|8881.8|8880.8|515
1611131400000|2021-01-20 08:30:00|8882.8|8881.3|8876.4|8875.5|8882.8|8881.4|8876.3|8875.4|723
1611131700000|2021-01-20 08:35:00|8876.3|8875.4|8886.4|8884.9|8887.7|8886.2|8875.3|8873.8|695
1611132000000|2021-01-20 08:40:00|8885.4|8884.5|8881|8880.1|8885.9|8884.5|8879.6|8878.7|621
1611132300000|2021-01-20 08:45:00|8880.9|8880|8877.9|8876.4|8881.9|8881|8877.1|8876.2|694
1611132600000|2021-01-20 08:50:00|8878|8876.5|8873.2|8872.3|8878|8876.8|8871.7|8870.5|710
1611132900000|2021-01-20 08:55:00|8873.3|8872.4|8872.3|8871.4|8875.2|8874.3|8871.4|8870.2|655
1611133200000|2021-01-20 09:00:00|8872.6|8871.7|8863|8862.1|8873.7|8872.4|8858.1|8856.1|904
1611133500000|2021-01-20 09:05:00|8862.9|8862|8855.3|8854.4|8862.9|8862|8852.6|8851.6|1020
1611133800000|2021-01-20 09:10:00|8855.4|8854.5|8856|8855.1|8859.5|8858.4|8853.3|8852.4|773
1611134100000|2021-01-20 09:15:00|8856.1|8855.2|8856.2|8855.3|8858.3|8857.4|8854.5|8853.6|732
1611134400000|2021-01-20 09:20:00|8856.3|8855.4|8856.9|8856|8858.4|8857.4|8855.2|8854.3|636
1611134700000|2021-01-20 09:25:00|8857|8856.1|8857.1|8856.2|8857.9|8856.7|8856|8854.9|581
1611135000000|2021-01-20 09:30:00|8857|8856.1|8856.5|8855.6|8858.5|8857.6|8854.7|8853.6|661
1611135300000|2021-01-20 09:35:00|8856.6|8855.7|8856.1|8854.6|8857.8|8856.9|8854|8853.1|715
1611135600000|2021-01-20 09:40:00|8855.8|8854.9|8857.8|8856.9|8858.3|8857.4|8855.2|8854.1|592
1611135900000|2021-01-20 09:45:00|8857.7|8856.8|8857.5|8856.6|8861.1|8860|8856.7|8855.6|678
1611136200000|2021-01-20 09:50:00|8857.4|8856.5|8854|8853.1|8859.5|8858.5|8853.4|8852.4|715
1611136500000|2021-01-20 09:55:00|8854.1|8853.2|8858.7|8857.2|8860|8859.1|8853.2|8852.3|622
1611136800000|2021-01-20 10:00:00|8858.6|8857.1|8852|8850.5|8858.6|8857.1|8851.7|8850.4|659
1611137100000|2021-01-20 10:05:00|8851.9|8850.4|8851|8850.1|8854|8853.1|8847.7|8846.6|664
1611137400000|2021-01-20 10:10:00|8851.1|8850.2|8849.7|8848.8|8852.2|8851.3|8847.9|8847|645
1611137700000|2021-01-20 10:15:00|8849.8|8848.9|8850.8|8849.3|8853.2|8852|8848.5|8847.6|586
1611138000000|2021-01-20 10:20:00|8850.5|8849|8851.7|8850.8|8853.2|8852.3|8847.9|8846.9|739
1611138300000|2021-01-20 10:25:00|8851.8|8850.9|8855.1|8854.2|8856.5|8855.6|8851.1|8850.2|594
1611138600000|2021-01-20 10:30:00|8855.2|8854.3|8848.9|8848|8855.2|8854.3|8846.8|8845.5|733
1611138900000|2021-01-20 10:35:00|8848.8|8847.9|8850|8848.5|8851|8850.1|8848.6|8847.5|595
1611139200000|2021-01-20 10:40:00|8849.7|8848.8|8846.1|8844.6|8849.7|8848.8|8845.3|8844.3|687
1611139500000|2021-01-20 10:45:00|8846.2|8844.7|8843.4|8841.9|8847.4|8846.2|8838.3|8836.9|854
1611139800000|2021-01-20 10:50:00|8843.3|8841.8|8846.8|8845.9|8847|8846.1|8842.6|8841.5|653
1611140100000|2021-01-20 10:55:00|8846.9|8846|8845.5|8844.6|8846.9|8846|8843.7|8842.8|497
1611140400000|2021-01-20 11:00:00|8845.4|8844.5|8849.1|8848.2|8850.3|8849.4|8844.4|8843.2|690
1611140700000|2021-01-20 11:05:00|8849.2|8848.3|8848.7|8847.2|8850.9|8850|8847.6|8846.7|708
1611141000000|2021-01-20 11:10:00|8848.8|8847.3|8847.8|8846.3|8848.8|8847.6|8846|8845.1|518
1611141300000|2021-01-20 11:15:00|8847.5|8846.6|8845|8843.5|8849.4|8848.3|8844.6|8843.4|671
1611141600000|2021-01-20 11:20:00|8845.1|8843.6|8848.5|8847.6|8849|8847.9|8844.2|8843.1|598
1611141900000|2021-01-20 11:25:00|8848.4|8847.5|8849.1|8847.6|8851.1|8850.2|8848|8846.9|490
1611142200000|2021-01-20 11:30:00|8849.2|8847.7|8851.1|8850.2|8851.2|8850.2|8847.6|8846.5|649
1611142500000|2021-01-20 11:35:00|8851|8850.1|8850.6|8849.7|8853.2|8852.3|8850.4|8849.5|548
1611142800000|2021-01-20 11:40:00|8850.5|8849.6|8851.2|8850.3|8852.9|8851.7|8850.2|8849.1|471
1611143100000|2021-01-20 11:45:00|8851.1|8850.2|8853.1|8851.6|8854.7|8853.4|8848.7|8847.8|609
1611143400000|2021-01-20 11:50:00|8853|8851.5|8855.6|8854.7|8856.4|8855.5|8852.9|8851.5|539
1611143700000|2021-01-20 11:55:00|8855.7|8854.8|8855.5|8854.6|8859.2|8858.3|8854.5|8853.4|669
1611144000000|2021-01-20 12:00:00|8855.6|8854.7|8852.5|8851.6|8856.6|8855.4|8851.4|8850.5|498
1611144300000|2021-01-20 12:05:00|8852.7|8851.8|8855.3|8854.4|8856.6|8855.6|8851.7|8850.8|472
1611144600000|2021-01-20 12:10:00|8855.2|8854.3|8857.7|8856.8|8858.6|8857.4|8853.9|8853|518
1611144900000|2021-01-20 12:15:00|8857.6|8856.7|8852.7|8851.8|8858.3|8857.4|8852.6|8851.5|557
1611145200000|2021-01-20 12:20:00|8852.8|8851.9|8856.4|8855.5|8856.4|8855.5|8852.3|8851.3|574
1611145500000|2021-01-20 12:25:00|8856.5|8855.6|8859|8857.5|8859.9|8858.9|8856.1|8855.2|653
1611145800000|2021-01-20 12:30:00|8858.9|8858|8858|8857.1|8860.3|8859.4|8856.6|8855.7|494
1611146100000|2021-01-20 12:35:00|8858.1|8857.2|8856.1|8855.2|8858.2|8857.3|8854.5|8853.6|390
1611146400000|2021-01-20 12:40:00|8856.2|8855.3|8856.2|8855.3|8858.1|8857.2|8855.1|8854.2|442
1611146700000|2021-01-20 12:45:00|8856.1|8855.2|8854.6|8853.1|8858|8857.1|8852.2|8851.2|604
1611147000000|2021-01-20 12:50:00|8854.3|8853.4|8855.1|8854.2|8857.4|8856.5|8853.5|8852.5|708
1611147300000|2021-01-20 12:55:00|8855.2|8854.3|8850.8|8849.9|8855.7|8854.8|8850.8|8849.6|730
1611147600000|2021-01-20 13:00:00|8850.9|8850|8851.2|8850.3|8853|8852.1|8850.5|8849.4|683
1611147900000|2021-01-20 13:05:00|8851.3|8850.4|8852.2|8851.3|8853.4|8852.2|8849.1|8848.2|470
1611148200000|2021-01-20 13:10:00|8852.3|8851.4|8856.1|8855.2|8856.5|8855.6|8851.4|8850.5|573
1611148500000|2021-01-20 13:15:00|8856.2|8855.3|8856.2|8855.3|8857.3|8856.1|8852|8851.1|756
1611148800000|2021-01-20 13:20:00|8856.1|8855.2|8858.8|8857.9|8860.1|8859.2|8853|8852|603
1611149100000|2021-01-20 13:25:00|8858.9|8858|8860.3|8859.4|8862|8861.1|8858.4|8857.5|529
1611149400000|2021-01-20 13:30:00|8860.4|8859.5|8860|8859.1|8860.7|8859.8|8858.6|8857.7|608
1611149700000|2021-01-20 13:35:00|8860.1|8859.2|8860.8|8859.9|8861.3|8860.2|8858.2|8857.3|541
1611150000000|2021-01-20 13:40:00|8860.9|8860|8857.2|8856.3|8861|8860|8855.9|8855|540
1611150300000|2021-01-20 13:45:00|8857.3|8856.4|8854.7|8853.8|8857.4|8856.5|8854.4|8853.5|493
1611150600000|2021-01-20 13:50:00|8854.6|8853.7|8856|8855.1|8857.5|8856.6|8854.6|8853.5|450
1611150900000|2021-01-20 13:55:00|8855.8|8854.9|8855.5|8854.6|8857.8|8856.9|8855.3|8854.1|452
1611151200000|2021-01-20 14:00:00|8855.4|8854.5|8856.5|8855.6|8856.7|8855.8|8852.2|8851.3|775
1611151500000|2021-01-20 14:05:00|8856.3|8855.4|8856.1|8855.2|8856.9|8856|8853.6|8852.7|493
1611151800000|2021-01-20 14:10:00|8856.2|8855.3|8857.4|8856.5|8859.3|8858.4|8855.6|8854.4|497
1611152100000|2021-01-20 14:15:00|8857.5|8856.6|8856.9|8856|8860.4|8859.2|8856.6|8855.5|500
1611152400000|2021-01-20 14:20:00|8857|8856.1|8853.9|8853|8857.7|8856.3|8852.8|8851.9|588
1611152700000|2021-01-20 14:25:00|8853.8|8852.9|8855.8|8854.9|8857.1|8856.2|8853.1|8852.2|675
1611153000000|2021-01-20 14:30:00|8855.5|8854.6|8852.1|8851.2|8856|8854.6|8851.8|8850.9|810
1611153300000|2021-01-20 14:35:00|8852|8851.1|8853.8|8852.9|8856.5|8855.6|8851.9|8851|860
1611153600000|2021-01-20 14:40:00|8853.9|8853|8852.8|8851.9|8855.2|8854.3|8852.5|8851.6|737
1611153900000|2021-01-20 14:45:00|8853|8852.1|8854.5|8853.6|8856.5|8855.6|8852.7|8851.7|572
1611154200000|2021-01-20 14:50:00|8854.6|8853.7|8849.7|8848.8|8856.4|8855.2|8847|8846.1|1004
1611154500000|2021-01-20 14:55:00|8849.6|8848.7|8859.3|8857.8|8860.4|8858.9|8849.2|8848.1|1052
1611154800000|2021-01-20 15:00:00|8859.1|8857.6|8858.1|8857.2|8860.4|8859.2|8856.6|8855.5|976
1611155100000|2021-01-20 15:05:00|8857.8|8856.9|8858.1|8856.6|8859.3|8858.4|8856.6|8855.6|873
1611155400000|2021-01-20 15:10:00|8858|8856.5|8857.5|8856.6|8861.8|8860.9|8857.3|8856.4|874
1611155700000|2021-01-20 15:15:00|8857.4|8856.5|8862.3|8860.8|8862.6|8861.7|8857.2|8856.3|1050
1611156000000|2021-01-20 15:20:00|8862.4|8860.9|8873.9|8873|8874.6|8873.7|8861.7|8860.7|959
1611156300000|2021-01-20 15:25:00|8873.8|8872.9|8868.4|8867.5|8875.6|8874.7|8868.3|8867.2|727
1611156600000|2021-01-20 15:30:00|8868.5|8867.6|8866.3|8865.4|8869.9|8868.7|8865.2|8864.2|859
1611156900000|2021-01-20 15:35:00|8866.4|8865.5|8868.3|8867.4|8868.8|8867.6|8864.3|8863.4|703
1611157200000|2021-01-20 15:40:00|8868.5|8867.6|8873.8|8872.9|8874|8873.1|8867.6|8866.7|812
1611157500000|2021-01-20 15:45:00|8873.9|8873|8873.5|8872|8874.9|8874|8871.1|8870.2|943
1611157800000|2021-01-20 15:50:00|8874|8872.6|8881.1|8880.2|8882.8|8881.9|8871.9|8870.7|1016
1611158100000|2021-01-20 15:55:00|8881|8880.1|8880.3|8879.4|8882.7|8881.8|8878.9|8877.9|978
1611158400000|2021-01-20 16:00:00|8880.2|8879.3|8875.9|8875|8880.7|8879.8|8874|8873|939
1611158700000|2021-01-20 16:05:00|8875.8|8874.9|8875.4|8874.5|8879.7|8878.8|8874.4|8873.5|701
1611159000000|2021-01-20 16:10:00|8875.8|8874.3|8875.4|8874.5|8876.6|8875.7|8874.5|8873.6|532
1611159300000|2021-01-20 16:15:00|8875.3|8874.4|8872.5|8871.6|8876|8875|8872.1|8871.2|603
1611159600000|2021-01-20 16:20:00|8872.6|8871.7|8872.5|8871.6|8874.7|8873.5|8872.4|8871|578
1611159900000|2021-01-20 16:25:00|8872.4|8871.5|8870.8|8869.9|8873.8|8872.5|8869.7|8868.7|511
1611160200000|2021-01-20 16:30:00|8870.3|8869.4|8870.9|8870|8871|8870.1|8867.7|8866.8|559
1611160500000|2021-01-20 16:35:00|8870.8|8869.9|8870.4|8869.5|8871.7|8870.8|8868.4|8867.5|466
1611160800000|2021-01-20 16:40:00|8870.8|8869.3|8867.2|8866.3|8871.3|8870.4|8866.7|8865.8|513
1611161100000|2021-01-20 16:45:00|8867.1|8866.2|8867.3|8866.4|8868.7|8867.8|8866.2|8864.9|454
1611161400000|2021-01-20 16:50:00|8867.6|8866.1|8871.6|8870.7|8871.7|8870.8|8867.4|8865.9|569
1611161700000|2021-01-20 16:55:00|8871.7|8870.8|8866.6|8865.7|8872.2|8871.3|8865.9|8864.8|517
1611162000000|2021-01-20 17:00:00|8866.4|8865.5|8868|8867.1|8869.9|8869|8866.4|8865.5|540
1611162300000|2021-01-20 17:05:00|8868.1|8867.2|8873.9|8872.4|8874.3|8873.4|8867.9|8867|398
1611162600000|2021-01-20 17:10:00|8874.1|8872.6|8875.1|8874.2|8875.5|8874.6|8872.6|8871.2|563
1611162900000|2021-01-20 17:15:00|8875|8874.1|8875.1|8874.2|8875.7|8874.6|8874.1|8873.2|418
1611163200000|2021-01-20 17:20:00|8875.2|8874.3|8873.2|8872.3|8875.2|8874.3|8871.9|8871|432
1611163500000|2021-01-20 17:25:00|8873.5|8872.6|8873.3|8872.4|8875.1|8874.2|8872.4|8871.5|446
1611163800000|2021-01-20 17:30:00|8873.2|8872.3|8873|8872.1|8874.1|8873.2|8871.6|8870.5|500
1611164100000|2021-01-20 17:35:00|8872.9|8872|8870.5|8869.6|8873.2|8872.1|8868.2|8867.3|520
1611164400000|2021-01-20 17:40:00|8870.3|8869.4|8868.9|8868|8872|8871.1|8868.6|8867.7|335
1611164700000|2021-01-20 17:45:00|8869|8868.1|8870.6|8869.7|8870.7|8869.8|8868.5|8867.6|312
1611165000000|2021-01-20 17:50:00|8870.7|8869.8|8872.6|8871.7|8872.7|8871.8|8870.1|8869|354
1611165300000|2021-01-20 17:55:00|8872.7|8871.8|8874.9|8874|8875.3|8874.4|8871.9|8870.8|455
1611165600000|2021-01-20 18:00:00|8874.8|8873.9|8874.6|8873.7|8875|8874.1|8872.9|8872|459
1611165900000|2021-01-20 18:05:00|8874.8|8873.9|8875.5|8874|8878.3|8877.4|8874.8|8873.9|426
1611166200000|2021-01-20 18:10:00|8875.6|8874.1|8874.9|8874|8875.9|8874.6|8872.6|8871.5|356
1611166500000|2021-01-20 18:15:00|8874.8|8873.9|8873.6|8872.7|8875.8|8874.9|8873.5|8872.6|255
1611166800000|2021-01-20 18:20:00|8873.5|8872.6|8874.4|8873.5|8875.6|8874.7|8873|8872.1|284
1611167100000|2021-01-20 18:25:00|8874.6|8873.7|8874.5|8873.6|8875.2|8874.2|8873.4|8872.3|257
1611167400000|2021-01-20 18:30:00|8874.4|8873.5|8874.7|8873.8|8875.7|8874.8|8874.2|8873.3|272
1611167700000|2021-01-20 18:35:00|8874.6|8873.7|8875.6|8874.7|8876.4|8875.5|8874.3|8873.2|376
1611168000000|2021-01-20 18:40:00|8875.7|8874.8|8876.3|8875.4|8877|8875.9|8874.2|8873.3|343
1611168300000|2021-01-20 18:45:00|8876.4|8875.5|8876.2|8875.3|8876.7|8875.8|8875.8|8874.9|180
1611168600000|2021-01-20 18:50:00|8876.3|8875.4|8875.9|8875|8876.6|8875.7|8875.1|8874.2|282
1611168900000|2021-01-20 18:55:00|8875.8|8874.9|8873.4|8872.5|8875.9|8875|8873.4|8872.5|260
1611169200000|2021-01-20 19:00:00|8873.5|8872.6|8873.9|8873|8874.4|8873.5|8873.2|8872.3|269
1611169500000|2021-01-20 19:05:00|8873.7|8872.8|8872.4|8871.5|8874.3|8873.4|8871.5|8870.6|245
1611169800000|2021-01-20 19:10:00|8872.8|8871.3|8874.5|8873.6|8875.4|8874.5|8872.8|8871.3|246
1611170100000|2021-01-20 19:15:00|8874.4|8873.5|8872.7|8871.8|8874.6|8873.7|8872.5|8871.6|297
1611170400000|2021-01-20 19:20:00|8872.6|8871.7|8872.8|8871.9|8873.5|8872.6|8871.7|8870.8|306
1611170700000|2021-01-20 19:25:00|8872.7|8871.8|8871.6|8870.7|8873.2|8872.3|8871|8870.1|228
1611171000000|2021-01-20 19:30:00|8871.7|8870.8|8871.7|8870.8|8872.8|8871.8|8871.4|8870.5|299
1611171300000|2021-01-20 19:35:00|8871.6|8870.7|8872.7|8871.8|8872.9|8872|8871.5|8870.6|244
1611171600000|2021-01-20 19:40:00|8872.4|8871.5|8872.3|8871.4|8874.1|8873.2|8872|8871|229
1611171900000|2021-01-20 19:45:00|8872.5|8871.6|8871.7|8870.8|8873.2|8872.3|8871.5|8870.6|198
1611172200000|2021-01-20 19:50:00|8871.6|8870.7|8872.8|8871.9|8873.1|8872.2|8871.6|8870.7|289
1611172500000|2021-01-20 19:55:00|8872.9|8872|8873.7|8872.8|8874.3|8873.4|8872.9|8872|456
1611172800000|2021-01-20 20:00:00|8873.8|8872.9|8873.2|8872.3|8874.2|8873.3|8872.7|8871.8|254
1611173100000|2021-01-20 20:05:00|8873.1|8872.2|8871.3|8870.4|8873.2|8872.3|8871.2|8870.1|297
1611173400000|2021-01-20 20:10:00|8871.4|8870.5|8870|8869.1|8871.6|8870.5|8869.8|8868.9|247
1611173700000|2021-01-20 20:15:00|8869.9|8869|8870.2|8869.3|8871.1|8870.2|8869.4|8868.5|251
1611174000000|2021-01-20 20:20:00|8870.3|8869.4|8870.6|8869.7|8870.7|8869.8|8869.2|8868.3|148
1611174300000|2021-01-20 20:25:00|8870.4|8869.5|8867.3|8866.4|8870.4|8869.5|8867.3|8866|273
1611174600000|2021-01-20 20:30:00|8867.4|8866.5|8866.7|8865.8|8868.2|8867.3|8866.6|8865.7|392
1611174900000|2021-01-20 20:35:00|8866.8|8865.9|8868.2|8867.3|8868.7|8867.5|8866.6|8865.6|300
1611175200000|2021-01-20 20:40:00|8868.3|8867.4|8866.8|8865.9|8868.9|8867.9|8865.6|8864.7|448
1611175500000|2021-01-20 20:45:00|8867|8866.1|8866.6|8865.7|8867.5|8866.6|8865.6|8864.7|273
1611175800000|2021-01-20 20:50:00|8866.7|8865.8|8866.2|8865.3|8867.6|8866.5|8865.6|8864.5|365
1611176100000|2021-01-20 20:55:00|8866.1|8865.2|8865.1|8864.2|8866.3|8865.4|8863.8|8862.9|519
1611176400000|2021-01-20 21:00:00|8865|8864.1|8865.6|8864.7|8867.3|8866.1|8864.3|8863.4|450
1611176700000|2021-01-20 21:05:00|8865.3|8864.4|8865.3|8864.4|8866.3|8865.4|8864.7|8863.8|286
1611177000000|2021-01-20 21:10:00|8865.2|8864.3|8863.2|8862.3|8865.6|8864.4|8863.1|8862.2|167
1611177300000|2021-01-20 21:15:00|8863.3|8862.4|8864.5|8863|8865.9|8864.9|8862.8|8861.6|189
1611177600000|2021-01-20 21:20:00|8864.3|8862.8|8864.5|8863|8864.9|8863.7|8863.7|8862.6|144
1611177900000|2021-01-20 21:25:00|8864.1|8863.2|8866.3|8865.4|8866.6|8865.6|8864.1|8862.9|234
1611178200000|2021-01-20 21:30:00|8866.6|8865.1|8866.8|8865.9|8867.6|8866.4|8865.7|8864.5|239
1611178500000|2021-01-20 21:35:00|8866.7|8865.8|8865.8|8864.3|8867|8866.1|8865.3|8864.2|189
1611178800000|2021-01-20 21:40:00|8865.9|8864.4|8864.5|8863.6|8866.1|8864.9|8864.5|8863.3|214
1611179100000|2021-01-20 21:45:00|8864.6|8863.7|8866.2|8864.7|8866.4|8864.9|8864.4|8863.1|159
1611179400000|2021-01-20 21:50:00|8866|8864.5|8863.8|8862.3|8866.2|8864.8|8863.3|8861.8|242
1611179700000|2021-01-20 21:55:00|8863.7|8862.2|8870.6|8858.6|8872.8|8863|8862.6|8856.8|417
1611180000000|2021-01-20 22:00:00|8868.8|8859.4|8866.6|8858.3|8871.8|8859.8|8865.4|8856.9|84
1611180300000|2021-01-20 22:05:00|8866.5|8858.2|8871.1|8861.6|8871.8|8863.3|8864.9|8857.1|210
1611180600000|2021-01-20 22:10:00|8871|8862.4|8871.2|8860.5|8872.1|8863.1|8867.4|8858.9|220
1611180900000|2021-01-20 22:15:00|8869.8|8860.4|8871.5|8861.1|8872.2|8865.3|8867.4|8859.5|235
1611181200000|2021-01-20 22:20:00|8871.6|8861.3|8870.4|8861.2|8871.8|8863.3|8868.6|8859|213
1611181500000|2021-01-20 22:25:00|8870.3|8860.8|8870.3|8861|8870.7|8862.1|8868.8|8859.5|187
1611181800000|2021-01-20 22:30:00|8870.2|8860.5|8868.7|8860.3|8871|8861.7|8867.2|8858.6|320
1611182100000|2021-01-20 22:35:00|8868.8|8860.4|8871.6|8861|8872.3|8862.6|8868|8859.9|293
1611182400000|2021-01-20 22:40:00|8871.9|8860.9|8870.7|8863.3|8872|8863.9|8868.6|8860.7|235
1611182700000|2021-01-20 22:45:00|8871.1|8863.2|8871.3|8863.7|8872|8866.2|8868.9|8861.6|294
1611183000000|2021-01-20 22:50:00|8871.2|8863.8|8871.3|8866.2|8872.1|8868.3|8868.8|8861.3|502
1611183300000|2021-01-20 22:55:00|8871.2|8866.3|8872|8865.6|8872.5|8868.4|8870.4|8864.5|376
1611183600000|2021-01-20 23:00:00|8871.7|8865.7|8869.7|8868.2|8874.3|8869.9|8869.7|8865.7|770
1611183900000|2021-01-20 23:05:00|8869.5|8868|8868.1|8865.8|8869.8|8868.3|8866.8|8865.3|357
1611184200000|2021-01-20 23:10:00|8868.2|8865.7|8864|8862.5|8868.3|8866.2|8863.5|8862|420
1611184500000|2021-01-20 23:15:00|8863.8|8862.3|8864.5|8863|8864.8|8863.3|8862.5|8861|374
1611184800000|2021-01-20 23:20:00|8864.6|8863.1|8863.1|8861.6|8864.7|8863.2|8862.6|8861.1|227
1611185100000|2021-01-20 23:25:00|8863.2|8861.7|8863.4|8861.9|8864.1|8862.6|8863|8861.5|259
1611185400000|2021-01-20 23:30:00|8863.5|8862|8863.2|8861.7|8864.4|8863.2|8863|8861.5|307
1611185700000|2021-01-20 23:35:00|8863.3|8861.8|8862.3|8860.8|8863.3|8861.9|8862|8860.6|343
1611186000000|2021-01-20 23:40:00|8862.4|8860.9|8862.3|8860.8|8862.9|8861.4|8861.5|8860|274
1611186300000|2021-01-20 23:45:00|8862.4|8860.9|8863.8|8862.3|8864|8862.5|8862.2|8860.7|204
1611186600000|2021-01-20 23:50:00|8863.9|8862.4|8863.6|8862.1|8864.3|8863.1|8863.5|8862|191
1611186900000|2021-01-20 23:55:00|8863.5|8862|8865.2|8863.7|8865.5|8864|8863.5|8862|306
1611187200000|2021-01-21 00:00:00|8865.1|8863.6|8865.5|8864|8867|8865.5|8864.6|8863.1|474
1611187500000|2021-01-21 00:05:00|8865.4|8863.9|8865|8863.5|8866.9|8865.4|8863.8|8862.3|384
1611187800000|2021-01-21 00:10:00|8864.9|8863.4|8865.2|8863.7|8865.5|8864|8864.8|8863.3|225
1611188100000|2021-01-21 00:15:00|8865.1|8863.6|8865.6|8864.7|8865.8|8864.7|8864.9|8863.4|244
1611188400000|2021-01-21 00:20:00|8865.8|8864.3|8865.4|8863.9|8866.6|8865.1|8865|8863.7|293
1611188700000|2021-01-21 00:25:00|8865.3|8863.8|8866.2|8864.7|8866.4|8865.2|8865.1|8863.8|230
1611189000000|2021-01-21 00:30:00|8866|8864.5|8866.1|8864.6|8866.7|8865.5|8864.6|8863.4|290
1611189300000|2021-01-21 00:35:00|8865.9|8864.4|8864.7|8863.2|8865.9|8864.6|8864.3|8863|277
1611189600000|2021-01-21 00:40:00|8864.8|8863.3|8864.2|8862.7|8865.5|8864|8863.7|8862.3|307
1611189900000|2021-01-21 00:45:00|8864.5|8863|8864.9|8863.4|8865.2|8864|8864.2|8862.8|195
1611190200000|2021-01-21 00:50:00|8864.8|8863.3|8864.7|8863.2|8865.7|8864.6|8864|8862.8|299
1611190500000|2021-01-21 00:55:00|8864.6|8863.1|8865.2|8863.7|8865.7|8864.7|8863.6|8862.3|329
1611190800000|2021-01-21 01:00:00|8865|8863.5|8864.9|8864|8865.9|8864.9|8863.8|8862.3|491
1611191100000|2021-01-21 01:05:00|8865|8864.1|8867.4|8865.9|8868.2|8866.9|8864.8|8863.7|568
1611191400000|2021-01-21 01:10:00|8867.3|8865.8|8866.5|8865|8867.9|8866.6|8865.6|8864.3|512
1611191700000|2021-01-21 01:15:00|8866.6|8865.1|8867.4|8865.9|8867.9|8866.6|8865.7|8864.5|459
1611192000000|2021-01-21 01:20:00|8867.5|8866|8866.2|8864.7|8868|8866.5|8865.8|8864.4|355
1611192300000|2021-01-21 01:25:00|8866.1|8864.6|8867.7|8866.2|8867.9|8866.4|8866|8864.5|338
1611192600000|2021-01-21 01:30:00|8867.8|8866.3|8868.4|8866.9|8868.8|8867.5|8867.4|8865.9|316
1611192900000|2021-01-21 01:35:00|8868.5|8867|8868.6|8867.1|8868.7|8867.3|8867.4|8866.1|233
1611193200000|2021-01-21 01:40:00|8868.5|8867|8867.6|8866.1|8868.8|8867.3|8867.4|8865.9|360
1611193500000|2021-01-21 01:45:00|8867.2|8866.3|8867.9|8866.4|8868.8|8867.3|8867|8865.6|384
1611193800000|2021-01-21 01:50:00|8867.8|8866.3|8868.5|8867|8868.8|8867.5|8867|8865.8|322
1611194100000|2021-01-21 01:55:00|8868.6|8867.1|8867.6|8866.1|8868.9|8867.9|8866.8|8865.3|296
1611194400000|2021-01-21 02:00:00|8867.7|8866.2|8866.8|8865.3|8868|8866.5|8865.9|8864.9|262
1611194700000|2021-01-21 02:05:00|8866.7|8865.2|8868.4|8866.9|8869.2|8867.7|8866.6|8865.1|276
1611195000000|2021-01-21 02:10:00|8868.3|8866.8|8869|8867.5|8869.3|8867.8|8868.1|8866.8|187
1611195300000|2021-01-21 02:15:00|8868.9|8867.4|8869.2|8867.7|8869.9|8868.6|8868|8867|275
1611195600000|2021-01-21 02:20:00|8869.1|8867.6|8868.9|8867.4|8869.9|8868.4|8868.4|8867.2|189
1611195900000|2021-01-21 02:25:00|8868.7|8867.8|8868.7|8867.2|8869.5|8868.2|8868.1|8866.9|214
1611196200000|2021-01-21 02:30:00|8868.8|8867.3|8867|8865.5|8869.2|8867.7|8866|8864.7|360
1611196500000|2021-01-21 02:35:00|8866.8|8865.3|8864.4|8862.9|8867.3|8865.8|8863.9|8862.7|324
1611196800000|2021-01-21 02:40:00|8864.3|8862.8|8863.7|8862.2|8865.1|8863.6|8863.2|8861.7|410
1611197100000|2021-01-21 02:45:00|8863.8|8862.3|8866.6|8865.1|8867.3|8865.8|8863.3|8862|401
1611197400000|2021-01-21 02:50:00|8866.5|8865|8867.7|8866.2|8868|8866.5|8865.9|8864.4|403
1611197700000|2021-01-21 02:55:00|8867.6|8866.1|8863|8861.5|8867.7|8866.2|8862.6|8861.1|453
1611198000000|2021-01-21 03:00:00|8862.9|8861.4|8864.4|8863.5|8865.5|8864.3|8862.8|8861.3|365
1611198300000|2021-01-21 03:05:00|8864.3|8863.4|8865.8|8864.3|8866.1|8864.6|8864.3|8863.1|274
1611198600000|2021-01-21 03:10:00|8865.4|8863.9|8866|8864.5|8866.6|8865.1|8865.2|8863.7|341
1611198900000|2021-01-21 03:15:00|8866.1|8864.6|8865|8863.5|8866.4|8865.1|8864|8862.8|260
1611199200000|2021-01-21 03:20:00|8865.1|8863.6|8865.7|8864.2|8865.9|8864.7|8864.2|8862.9|250
1611199500000|2021-01-21 03:25:00|8865.8|8864.3|8866.3|8864.8|8866.9|8865.4|8865.7|8864.3|253
1611199800000|2021-01-21 03:30:00|8866.5|8865|8866.1|8864.6|8867.5|8866.4|8865.9|8864.4|282
1611200100000|2021-01-21 03:35:00|8866.2|8864.7|8866.1|8864.6|8866.6|8865.6|8865.6|8864.1|241
1611200400000|2021-01-21 03:40:00|8866.2|8864.7|8866.2|8864.7|8866.9|8865.4|8865.8|8864.4|248
1611200700000|2021-01-21 03:45:00|8866.3|8864.8|8867.5|8866|8867.5|8866|8866.3|8864.8|186
1611201000000|2021-01-21 03:50:00|8867.4|8865.9|8866.5|8865|8867.6|8866.2|8866.4|8864.9|224
1611201300000|2021-01-21 03:55:00|8866.6|8865.1|8866.6|8865.1|8867.3|8865.8|8865.8|8864.3|211
1611201600000|2021-01-21 04:00:00|8866.7|8865.2|8866.6|8865.1|8866.8|8865.3|8865.5|8864|225
1611201900000|2021-01-21 04:05:00|8866.7|8865.2|8867.2|8865.7|8867.6|8866.1|8866.3|8864.8|154
1611202200000|2021-01-21 04:10:00|8867.3|8865.8|8868|8866.5|8868.3|8866.8|8867.2|8865.7|123
1611202500000|2021-01-21 04:15:00|8868.1|8866.6|8868.3|8866.8|8868.5|8867|8867.6|8866.1|218
1611202800000|2021-01-21 04:20:00|8868.2|8866.7|8867.6|8866.1|8868.3|8866.8|8866.9|8865.7|172
1611203100000|2021-01-21 04:25:00|8867.5|8866|8865.8|8864.3|8867.6|8866.4|8865.1|8864|226
1611203400000|2021-01-21 04:30:00|8865.7|8864.2|8864.9|8863.4|8866.1|8864.7|8864.4|8862.9|234
1611203700000|2021-01-21 04:35:00|8864.8|8863.3|8864.7|8863.2|8865.6|8864.3|8864.6|8863.1|206
1611204000000|2021-01-21 04:40:00|8864.6|8863.1|8863.9|8863|8865.3|8864.1|8863.8|8862.6|225
1611204300000|2021-01-21 04:45:00|8864|8863.1|8864.9|8863.4|8865.1|8863.6|8863.6|8862.5|234
1611204600000|2021-01-21 04:50:00|8865|8863.5|8865|8863.5|8865.6|8864.1|8864|8862.5|154
1611204900000|2021-01-21 04:55:00|8865.1|8863.6|8865.3|8863.8|8865.8|8864.6|8864.8|8863.3|180
1611205200000|2021-01-21 05:00:00|8865.4|8863.9|8866.3|8865.4|8866.9|8865.5|8865.3|8863.8|327
1611205500000|2021-01-21 05:05:00|8866.4|8865.5|8865.6|8864.1|8867.1|8865.9|8865.1|8864|229
1611205800000|2021-01-21 05:10:00|8865.5|8864|8865|8864.1|8865.9|8864.7|8864.9|8863.7|278
1611206100000|2021-01-21 05:15:00|8864.9|8863.4|8864.7|8863.2|8865.3|8864.1|8864.1|8862.8|243
1611206400000|2021-01-21 05:20:00|8864.6|8863.1|8865.6|8864.7|8866.3|8864.8|8864.6|8863.1|174
1611206700000|2021-01-21 05:25:00|8865.7|8864.8|8866.1|8864.6|8866.4|8865.3|8865.2|8863.8|225
1611207000000|2021-01-21 05:30:00|8866|8864.5|8864.8|8863.3|8866.8|8865.3|8863.7|8862.5|285
1611207300000|2021-01-21 05:35:00|8864.7|8863.2|8866.7|8865.2|8867|8865.6|8864.2|8863|346
1611207600000|2021-01-21 05:40:00|8866.8|8865.3|8865.9|8865|8867.2|8865.7|8865.6|8864.2|244
1611207900000|2021-01-21 05:45:00|8866|8865.1|8865.1|8863.6|8866.3|8865.1|8864.8|8863.5|263
1611208200000|2021-01-21 05:50:00|8865|8863.5|8862.4|8861.5|8865.5|8864|8862.1|8860.9|331
1611208500000|2021-01-21 05:55:00|8862.3|8861.4|8861.6|8860.1|8862.7|8861.6|8861.2|8859.9|275
1611208800000|2021-01-21 06:00:00|8861.7|8860.2|8860.6|8859.7|8862.2|8861|8860.3|8859.2|335
1611209100000|2021-01-21 06:05:00|8860.5|8859.6|8856|8854.5|8861|8859.9|8855.8|8854.4|404
1611209400000|2021-01-21 06:10:00|8855.9|8854.4|8857.1|8855.6|8859.8|8858.4|8855.9|8854.4|296
1611209700000|2021-01-21 06:15:00|8857.3|8855.8|8857.7|8856.2|8857.8|8856.6|8856.4|8855|273
1611210000000|2021-01-21 06:20:00|8857.9|8856.4|8854.8|8853.3|8859|8857.6|8854.1|8852.8|290
1611210300000|2021-01-21 06:25:00|8854.7|8853.2|8854.6|8853.1|8855.3|8854|8853.7|8852.4|352
1611210600000|2021-01-21 06:30:00|8854.5|8853|8855.1|8853.6|8855.3|8854.1|8854.1|8852.6|302
1611210900000|2021-01-21 06:35:00|8855|8853.5|8854.4|8852.9|8855.1|8853.8|8853.1|8851.7|257
1611211200000|2021-01-21 06:40:00|8854.3|8852.8|8854.2|8852.7|8856.1|8854.6|8852.8|8851.7|440
1611211500000|2021-01-21 06:45:00|8853.9|8853|8855.3|8853.8|8855.7|8854.6|8853.7|8852.6|275
1611211800000|2021-01-21 06:50:00|8855.4|8853.9|8852.4|8851.5|8855.6|8854.5|8851.9|8851|274
1611212100000|2021-01-21 06:55:00|8852.5|8851.6|8850.5|8849|8853|8851.8|8850.3|8848.8|253
1611212400000|2021-01-21 07:00:00|8850.3|8849.4|8850.9|8850|8851|8850|8848.1|8847.2|393
1611212700000|2021-01-21 07:05:00|8851|8850.1|8852.3|8850.8|8853.4|8852.5|8850.7|8849.6|349
1611213000000|2021-01-21 07:10:00|8852.4|8850.9|8853.9|8853|8855.5|8854.3|8852|8850.5|349
1611213300000|2021-01-21 07:15:00|8854|8853.1|8853.3|8851.8|8854.9|8853.8|8852.4|8851.3|397
1611213600000|2021-01-21 07:20:00|8853.4|8851.9|8856.3|8855.4|8856.7|8855.4|8852.8|8851.3|501
1611213900000|2021-01-21 07:25:00|8856.7|8855.2|8857.1|8855.6|8859.7|8858.5|8855.5|8854.3|476
1611214200000|2021-01-21 07:30:00|8857|8855.5|8853.8|8852.9|8857.2|8855.8|8853.6|8852.7|376
1611214500000|2021-01-21 07:35:00|8853.7|8852.8|8852.4|8851.5|8854.5|8853.6|8850.4|8849.5|619
1611214800000|2021-01-21 07:40:00|8852.6|8851.7|8854.4|8853.5|8857|8855.9|8852.3|8851.1|412
1611215100000|2021-01-21 07:45:00|8854.5|8853.6|8854.5|8853|8855.7|8854.8|8853.2|8852|491
1611215400000|2021-01-21 07:50:00|8853.9|8853.2|8851.6|8850.7|8854.9|8853.8|8850.9|8850|479
1611215700000|2021-01-21 07:55:00|8851.5|8850.6|8849.2|8847.7|8853.4|8852.5|8849|8847.6|839
1611216000000|2021-01-21 08:00:00|8849.1|8847.6|8851.4|8850.5|8851.8|8850.8|8848.6|8847.3|777
1611216300000|2021-01-21 08:05:00|8851.5|8850.6|8853.6|8852.7|8854.2|8853|8849.7|8848.8|495
1611216600000|2021-01-21 08:10:00|8853.7|8852.8|8851.8|8850.9|8854.4|8853.5|8851.7|8850.8|567
1611216900000|2021-01-21 08:15:00|8851.9|8851|8848.7|8847.2|8851.9|8851|8848.6|8847.1|544
1611217200000|2021-01-21 08:20:00|8848.8|8847.3|8845.7|8844.8|8849.3|8848.1|8843.7|8842.6|638
1611217500000|2021-01-21 08:25:00|8845.5|8844.6|8842.4|8841.5|8846.5|8845.4|8842.2|8841.1|480
1611217800000|2021-01-21 08:30:00|8842.3|8841.4|8842|8841.1|8842.7|8841.7|8840.6|8839.7|467
1611218100000|2021-01-21 08:35:00|8842.2|8841.3|8836.1|8835.2|8842.8|8841.9|8835.9|8835|730
1611218400000|2021-01-21 08:40:00|8836|8835.1|8835.2|8834.3|8836.8|8835.9|8833.7|8832.7|810
1611218700000|2021-01-21 08:45:00|8835.1|8834.2|8842.2|8840.7|8842.2|8841.2|8832.8|8831.8|891
1611219000000|2021-01-21 08:50:00|8842|8841.1|8843.1|8842.2|8845.6|8844.7|8840.4|8839.3|678
1611219300000|2021-01-21 08:55:00|8843|8842.1|8836.9|8835.4|8844.2|8843.3|8835.8|8834.6|706
1611219600000|2021-01-21 09:00:00|8837.3|8835.8|8837.7|8836.8|8839.2|8837.6|8833.1|8831.9|1024
1611219900000|2021-01-21 09:05:00|8837.6|8836.7|8835.2|8833.7|8837.6|8836.7|8832.7|8831.7|649
1611220200000|2021-01-21 09:10:00|8835.1|8834.2|8831.8|8830.9|8835.4|8834.2|8830.5|8829.6|518
1611220500000|2021-01-21 09:15:00|8831.7|8830.8|8830.7|8829.8|8835.4|8834.5|8830.5|8829.2|648
1611220800000|2021-01-21 09:20:00|8831|8829.5|8831|8830.1|8833|8832.1|8830.3|8829.4|526
1611221100000|2021-01-21 09:25:00|8830.9|8830|8836.3|8835.4|8836.8|8835.5|8830.7|8829.8|652
1611221400000|2021-01-21 09:30:00|8836.5|8835.6|8836.4|8835.5|8837.7|8836.4|8834.8|8833.7|574
1611221700000|2021-01-21 09:35:00|8836.5|8835.6|8840.3|8839.4|8840.7|8839.7|8836.2|8835.1|548
1611222000000|2021-01-21 09:40:00|8840.2|8839.3|8838.5|8837.6|8840.2|8839.3|8837.8|8836.9|483
1611222300000|2021-01-21 09:45:00|8838.6|8837.7|8841.2|8840.3|8842.9|8842|8838.4|8837.5|586
1611222600000|2021-01-21 09:50:00|8841.3|8840.4|8839.3|8838.4|8844.1|8843|8839.1|8838.2|576
1611222900000|2021-01-21 09:55:00|8839.2|8838.3|8842.2|8840.7|8843.5|8842.2|8839.1|8838.2|492
1611223200000|2021-01-21 10:00:00|8842.1|8840.6|8846.2|8845.3|8846.5|8845.5|8840.6|8839.3|566
1611223500000|2021-01-21 10:05:00|8846.3|8845.4|8845.1|8843.6|8846.5|8845.4|8842.3|8841.2|484
1611223800000|2021-01-21 10:10:00|8845.3|8843.8|8845.3|8844.4|8846.1|8845|8843.4|8842.5|484
1611224100000|2021-01-21 10:15:00|8845.2|8844.3|8843.5|8842|8846.8|8845.8|8842.8|8841.7|505
1611224400000|2021-01-21 10:20:00|8843.6|8842.1|8846.3|8845.4|8846.6|8845.7|8842.5|8841.4|682
1611224700000|2021-01-21 10:25:00|8846.4|8845.5|8849.6|8848.1|8850.2|8849.2|8845.3|8844.4|702
1611225000000|2021-01-21 10:30:00|8849.4|8847.9|8846|8845.1|8850.4|8849|8844.7|8843.8|747
1611225300000|2021-01-21 10:35:00|8846.4|8845.5|8845.5|8844.6|8847.6|8846.7|8844.6|8843.7|480
1611225600000|2021-01-21 10:40:00|8845.6|8844.7|8845.1|8844.2|8848.2|8847.3|8844.5|8843.6|543
1611225900000|2021-01-21 10:45:00|8845|8844.1|8845.6|8844.1|8846.7|8845.8|8842.4|8841.5|476
1611226200000|2021-01-21 10:50:00|8845.7|8844.2|8844.7|8843.8|8847.2|8845.9|8844|8843.1|462
1611226500000|2021-01-21 10:55:00|8844.6|8843.7|8840.8|8839.3|8845.9|8845|8840.1|8838.9|509
1611226800000|2021-01-21 11:00:00|8840.7|8839.2|8837.9|8837|8841.7|8840.6|8837.4|8836.5|602
1611227100000|2021-01-21 11:05:00|8838|8837.1|8844|8842.5|8844.6|8843.4|8837.4|8836.5|436
1611227400000|2021-01-21 11:10:00|8843.9|8842.4|8848.1|8847.2|8848.5|8847.6|8842|8841.1|568
1611227700000|2021-01-21 11:15:00|8848.2|8847.3|8843.6|8842.7|8849.1|8848.1|8843.1|8842.2|517
1611228000000|2021-01-21 11:20:00|8843.5|8842.6|8846.7|8845.8|8847.3|8846|8842.9|8842|424
1611228300000|2021-01-21 11:25:00|8846.8|8845.9|8842.1|8841.2|8846.9|8846|8840.9|8840|412
1611228600000|2021-01-21 11:30:00|8842.4|8840.9|8843|8842.1|8843.8|8842.8|8840.9|8839.7|391
1611228900000|2021-01-21 11:35:00|8842.9|8842|8846|8844.5|8846.2|8844.9|8841.8|8840.9|407
1611229200000|2021-01-21 11:40:00|8846.1|8844.6|8843.8|8842.9|8846.7|8845.4|8842.2|8841.3|486
1611229500000|2021-01-21 11:45:00|8843.7|8842.8|8846.6|8845.1|8848.1|8847.2|8843.7|8842.6|445
1611229800000|2021-01-21 11:50:00|8846.7|8845.2|8846.6|8845.7|8847.7|8846.6|8845.1|8843.7|422
1611230100000|2021-01-21 11:55:00|8846.7|8845.8|8852|8850.5|8853.2|8851.7|8845.2|8844.3|736
1611230400000|2021-01-21 12:00:00|8851.7|8850.2|8850.3|8849.4|8853.5|8852.6|8848.5|8847.2|750
1611230700000|2021-01-21 12:05:00|8850.5|8849.6|8852.9|8852|8853.2|8852.1|8850.1|8849|455
1611231000000|2021-01-21 12:10:00|8852.8|8851.9|8851.2|8850.3|8854.8|8853.8|8850.6|8849.7|527
1611231300000|2021-01-21 12:15:00|8851|8850.1|8850.6|8849.7|8852.5|8851.6|8850|8849.1|468
1611231600000|2021-01-21 12:20:00|8850.5|8849.6|8849.8|8848.9|8851.1|8850|8847.9|8846.4|739
1611231900000|2021-01-21 12:25:00|8849.7|8848.8|8849.4|8847.9|8851.3|8850.2|8848.3|8847.1|620
1611232200000|2021-01-21 12:30:00|8849.3|8847.8|8848|8847.1|8849.6|8848.6|8847.1|8846|459
1611232500000|2021-01-21 12:35:00|8848.1|8847.2|8848.2|8846.7|8850.9|8850|8847.9|8846.5|538
1611232800000|2021-01-21 12:40:00|8848.1|8846.6|8857.2|8850.4|8857.4|8854.4|8847.9|8846.6|582
1611233100000|2021-01-21 12:45:00|8857|8849.9|8860.3|8858.8|8860.3|8858.8|8852.9|8848.3|817
1611233400000|2021-01-21 12:50:00|8860.4|8858.9|8857.8|8856.9|8860.6|8859.1|8856|8854.8|809
1611233700000|2021-01-21 12:55:00|8858|8857.1|8857.2|8855.7|8859.9|8858.7|8856.6|8855.7|745
1611234000000|2021-01-21 13:00:00|8857|8855.5|8859.9|8859|8860.1|8859.2|8856.3|8855.2|786
1611234300000|2021-01-21 13:05:00|8860|8859.1|8859.2|8857.7|8862.3|8861.4|8858.4|8857.5|776
1611234600000|2021-01-21 13:10:00|8859.3|8857.8|8862.7|8861.8|8865.3|8864.4|8858|8856.9|827
1611234900000|2021-01-21 13:15:00|8862.6|8861.7|8862.6|8861.7|8863.9|8862.9|8860.4|8859.5|624
1611235200000|2021-01-21 13:20:00|8862.8|8861.3|8863.2|8862.3|8865|8864.1|8861.2|8860|651
1611235500000|2021-01-21 13:25:00|8862.8|8861.9|8866.9|8863|8867.2|8864.7|8862.7|8861.6|588
1611235800000|2021-01-21 13:30:00|8866.3|8863.2|8858.4|8857.5|8867.1|8864.5|8857.8|8856.9|917
1611236100000|2021-01-21 13:35:00|8858.2|8857.3|8860.9|8859.4|8863|8861.9|8857.8|8856.9|1046
1611236400000|2021-01-21 13:40:00|8861|8859.5|8861.3|8859.8|8863.3|8862.3|8859.3|8858.1|1048
1611236700000|2021-01-21 13:45:00|8861|8860.1|8865.1|8863.6|8868.6|8867.7|8860.9|8859.6|1058
1611237000000|2021-01-21 13:50:00|8865|8863.5|8864.7|8863.8|8868.4|8866.9|8863.2|8862|1043
1611237300000|2021-01-21 13:55:00|8864.6|8863.7|8862.8|8861.3|8866.3|8865.4|8860.5|8859.6|996
1611237600000|2021-01-21 14:00:00|8862.9|8861.4|8860.8|8859.9|8864.1|8863.2|8860.4|8859.5|968
1611237900000|2021-01-21 14:05:00|8860.9|8860|8862.4|8860.9|8863.5|8862.5|8860.5|8859.5|870
1611238200000|2021-01-21 14:10:00|8862.6|8861.1|8851.2|8849.7|8862.6|8861.5|8851.2|8849.7|782
1611238500000|2021-01-21 14:15:00|8851.3|8849.8|8847.3|8846.4|8852|8850.9|8845.9|8845|849
1611238800000|2021-01-21 14:20:00|8847.4|8846.5|8849.1|8848.2|8853.5|8852.6|8847.2|8845.9|770
1611239100000|2021-01-21 14:25:00|8849|8848.1|8851.5|8850|8853.8|8852.9|8845.9|8844.9|923
1611239400000|2021-01-21 14:30:00|8851.6|8850.1|8855.3|8854.4|8855.6|8854.4|8850.4|8849.1|820
1611239700000|2021-01-21 14:35:00|8855.2|8854.3|8853.7|8852.2|8855.6|8854.5|8849.4|8848.5|895
1611240000000|2021-01-21 14:40:00|8853.6|8852.1|8850.9|8850|8854.5|8853.4|8850|8848.5|923
1611240300000|2021-01-21 14:45:00|8851.2|8849.7|8847.2|8846.3|8851.2|8849.9|8844.5|8843.4|831
1611240600000|2021-01-21 14:50:00|8847.3|8846.4|8848.9|8848|8850.7|8849.5|8846.6|8845.6|809
1611240900000|2021-01-21 14:55:00|8849|8848.1|8852|8850.5|8852.9|8852|8848.9|8848|876
1611241200000|2021-01-21 15:00:00|8851.9|8850.4|8850.1|8849.2|8855.3|8854.4|8848.7|8847.8|878
1611241500000|2021-01-21 15:05:00|8850|8849.1|8852.6|8851.1|8853.2|8852.3|8849.2|8848.3|683
1611241800000|2021-01-21 15:10:00|8852.7|8851.2|8860.8|8859.9|8861.1|8860.2|8852.2|8851.2|789
1611242100000|2021-01-21 15:15:00|8860.7|8859.8|8859.6|8858.1|8862.3|8861.3|8857.5|8856.6|678
1611242400000|2021-01-21 15:20:00|8859.5|8858|8859.8|8858.9|8860.5|8859.4|8858.2|8857|568
1611242700000|2021-01-21 15:25:00|8859.7|8858.8|8862.3|8860.8|8863|8861.6|8857.6|8856.7|805
1611243000000|2021-01-21 15:30:00|8862.4|8860.9|8861.5|8860.6|8863.7|8862.7|8861.2|8860.3|715
1611243300000|2021-01-21 15:35:00|8861.4|8860.5|8861.7|8860.8|8862.7|8861.4|8860.6|8859.7|649
1611243600000|2021-01-21 15:40:00|8861.3|8860.4|8857|8856.1|8861.6|8860.7|8855.9|8855|808
1611243900000|2021-01-21 15:45:00|8856.8|8855.9|8855|8854.1|8858.9|8858|8854.8|8853.9|656
1611244200000|2021-01-21 15:50:00|8855.1|8854.2|8859.8|8858.9|8861.5|8860.6|8852.3|8851.4|856
1611244500000|2021-01-21 15:55:00|8859.6|8858.7|8854.2|8853.3|8859.9|8859|8850.9|8850|1015
1611244800000|2021-01-21 16:00:00|8854.1|8853.2|8849.9|8849|8854.9|8854|8849.3|8848.4|888
1611245100000|2021-01-21 16:05:00|8850|8849.1|8850.6|8849.7|8851.8|8850.9|8847.8|8846.9|610
1611245400000|2021-01-21 16:10:00|8850.7|8849.8|8853.6|8852.7|8855.1|8854.2|8850.5|8849.6|563
1611245700000|2021-01-21 16:15:00|8853.7|8852.8|8848|8847.1|8853.7|8852.8|8847.1|8845.9|574
1611246000000|2021-01-21 16:20:00|8848.1|8847.2|8844|8843.1|8848.3|8847.2|8843.5|8842.6|539
1611246300000|2021-01-21 16:25:00|8844.2|8843.3|8848.2|8846.7|8848.7|8847.5|8843.3|8842.4|504
1611246600000|2021-01-21 16:30:00|8848.4|8846.9|8848.9|8848|8849.7|8848.8|8847.3|8846.1|575
1611246900000|2021-01-21 16:35:00|8849|8848.1|8851.2|8850.3|8851.8|8850.9|8848.1|8847.2|626
1611247200000|2021-01-21 16:40:00|8851.3|8850.4|8854.1|8853.2|8854.2|8853.3|8850.8|8849.9|459
1611247500000|2021-01-21 16:45:00|8853.9|8853|8851.4|8850.5|8855.1|8854.2|8850.7|8849.7|477
1611247800000|2021-01-21 16:50:00|8851.3|8850.4|8849.8|8848.9|8851.8|8850.9|8849.6|8848.7|369
1611248100000|2021-01-21 16:55:00|8849.7|8848.8|8850.9|8850|8851|8850.1|8848.2|8847.3|432
1611248400000|2021-01-21 17:00:00|8850.8|8849.9|8850.2|8849.3|8851.3|8850.4|8848.8|8847.9|478
1611248700000|2021-01-21 17:05:00|8850.4|8849.5|8851.7|8850.8|8852.8|8851.9|8849.8|8848.9|373
1611249000000|2021-01-21 17:10:00|8851.6|8850.7|8853.8|8852.9|8854.4|8853.4|8851.6|8850.6|365
1611249300000|2021-01-21 17:15:00|8854|8853.1|8853.2|8851.7|8854.8|8853.5|8851.9|8851|538
1611249600000|2021-01-21 17:20:00|8853.3|8851.8|8856.3|8855.4|8856.5|8855.6|8853|8851.7|467
1611249900000|2021-01-21 17:25:00|8856.2|8855.3|8856.7|8855.2|8857.1|8856.2|8854.5|8853.6|459
1611250200000|2021-01-21 17:30:00|8856.8|8855.3|8856.7|8855.8|8857.3|8856.4|8855.6|8854.5|477
1611250500000|2021-01-21 17:35:00|8856.8|8855.9|8859.3|8858.4|8860|8859.1|8856.4|8855.5|418
1611250800000|2021-01-21 17:40:00|8859.2|8858.3|8857.9|8857|8859.9|8858.9|8857.7|8856.8|315
1611251100000|2021-01-21 17:45:00|8857.8|8856.9|8858.3|8857.4|8859.5|8858.6|8857.5|8856.3|357
1611251400000|2021-01-21 17:50:00|8857.7|8856.8|8858.1|8857.2|8859|8857.9|8856.9|8856|324
1611251700000|2021-01-21 17:55:00|8858.2|8857.3|8861.5|8860.6|8862.5|8861.6|8858.1|8857.2|424
1611252000000|2021-01-21 18:00:00|8861.8|8860.3|8861.6|8860.7|8863.7|8862.6|8860.3|8859.1|362
1611252300000|2021-01-21 18:05:00|8861.7|8860.8|8862.5|8861.6|8864.3|8863.2|8861.2|8860.3|370
1611252600000|2021-01-21 18:10:00|8862.6|8861.7|8864.5|8863.6|8864.9|8863.9|8861.2|8860.3|431
1611252900000|2021-01-21 18:15:00|8864.8|8863.9|8866.8|8865.3|8867.1|8866.1|8863.6|8862.7|451
1611253200000|2021-01-21 18:20:00|8866.6|8865.1|8867.5|8866.6|8868|8866.8|8866.2|8865|281
1611253500000|2021-01-21 18:25:00|8867.6|8866.7|8866|8865.1|8868.2|8867.3|8865.9|8864.6|359
1611253800000|2021-01-21 18:30:00|8865.8|8864.9|8865.9|8865|8866.1|8865|8864.5|8863.5|275
1611254100000|2021-01-21 18:35:00|8866|8865.1|8866.7|8865.2|8869|8868.1|8865|8864.1|308
1611254400000|2021-01-21 18:40:00|8866.4|8865.5|8866.9|8865.4|8867.6|8866.3|8864.8|8863.9|215
1611254700000|2021-01-21 18:45:00|8867.1|8865.6|8868.5|8867.6|8868.8|8867.9|8866|8865.1|275
1611255000000|2021-01-21 18:50:00|8868.6|8867.1|8865.8|8864.9|8868.8|8867.9|8865.6|8864.7|289
1611255300000|2021-01-21 18:55:00|8865.9|8865|8866.1|8864.6|8867.4|8866.4|8864.4|8863.5|394
1611255600000|2021-01-21 19:00:00|8866.2|8864.7|8864.2|8863.3|8866.2|8865.1|8863.3|8862.4|436
1611255900000|2021-01-21 19:05:00|8864.3|8863.4|8863.7|8862.8|8866.6|8865.7|8863.3|8862.4|387
1611256200000|2021-01-21 19:10:00|8863.8|8862.9|8863.7|8862.8|8864.4|8863.5|8862.2|8861.3|439
1611256500000|2021-01-21 19:15:00|8863.8|8862.9|8862.3|8861.4|8864.3|8863.4|8861.6|8860.7|400
1611256800000|2021-01-21 19:20:00|8862.2|8861.3|8861.4|8860.5|8863.3|8862.4|8860.8|8859.9|429
1611257100000|2021-01-21 19:25:00|8861.2|8860.3|8860.6|8859.7|8861.5|8860.6|8858.3|8857.4|494
1611257400000|2021-01-21 19:30:00|8860.8|8859.9|8861.7|8860.8|8862.1|8861.2|8860.3|8859.4|256
1611257700000|2021-01-21 19:35:00|8861.6|8860.7|8862.2|8861.3|8863.1|8862.2|8861.1|8860.2|296
1611258000000|2021-01-21 19:40:00|8862.1|8861.2|8861.5|8860.6|8862.5|8861.5|8861.4|8860.5|216
1611258300000|2021-01-21 19:45:00|8861.6|8860.7|8860.8|8859.9|8862.2|8861.3|8860.6|8859.5|251
1611258600000|2021-01-21 19:50:00|8861.1|8860.2|8861.9|8861|8862.3|8861.4|8860.5|8859.5|329
1611258900000|2021-01-21 19:55:00|8862|8861.1|8860.4|8859.5|8862.1|8861.2|8860|8859.1|453
1611259200000|2021-01-21 20:00:00|8860.2|8859.3|8860.9|8860|8861.8|8860.5|8859.8|8858.9|402
1611259500000|2021-01-21 20:05:00|8860.8|8859.9|8861.9|8860.4|8862.6|8861.5|8860.5|8859.6|517
1611259800000|2021-01-21 20:10:00|8861.8|8860.3|8862.3|8861.4|8862.8|8861.9|8861|8859.9|511
1611260100000|2021-01-21 20:15:00|8862.2|8861.3|8861.9|8861|8862.9|8862|8861.4|8860.2|386
1611260400000|2021-01-21 20:20:00|8862.2|8861.3|8860.8|8859.9|8862.8|8861.6|8860.3|8859.4|352
1611260700000|2021-01-21 20:25:00|8860.7|8859.8|8861.2|8860.3|8863.2|8862.3|8860.6|8859.7|296
1611261000000|2021-01-21 20:30:00|8861.3|8860.4|8861|8860.1|8862.2|8861|8860.2|8859.1|230
1611261300000|2021-01-21 20:35:00|8861.1|8860.2|8862.2|8860.7|8862.6|8861.4|8860.7|8859.8|237
1611261600000|2021-01-21 20:40:00|8862.1|8860.6|8861.5|8860.6|8862.3|8861.1|8860.7|8859.8|187
1611261900000|2021-01-21 20:45:00|8861.4|8860.5|8860.1|8859.2|8861.8|8860.9|8859.3|8858.4|278
1611262200000|2021-01-21 20:50:00|8860|8859.1|8861|8860.1|8862.6|8861.7|8859.8|8858.3|519
1611262500000|2021-01-21 20:55:00|8861.3|8860.4|8858.5|8857.6|8861.7|8860.4|8858.1|8857|390
1611262800000|2021-01-21 21:00:00|8858.4|8857.5|8859.4|8857.9|8859.4|8858.2|8856.7|8855.8|311
1611263100000|2021-01-21 21:05:00|8859.2|8858.3|8860|8858.5|8860.9|8859.7|8859.1|8857.9|197
1611263400000|2021-01-21 21:10:00|8860.1|8858.6|8860.3|8859.4|8860.6|8859.7|8859.1|8858|142
1611263700000|2021-01-21 21:15:00|8860.4|8859.5|8862.1|8861.2|8862.5|8861.6|8859.4|8858.5|206
1611264000000|2021-01-21 21:20:00|8862.5|8861|8860.6|8859.7|8862.5|8861.2|8860.5|8859.3|112
1611264300000|2021-01-21 21:25:00|8860.7|8859.8|8861.2|8859.7|8862|8860.8|8860.6|8859.6|164
1611264600000|2021-01-21 21:30:00|8861.1|8859.6|8861.2|8860.3|8862|8860.8|8860.2|8859.3|231
1611264900000|2021-01-21 21:35:00|8861.4|8860.5|8861|8859.5|8861.8|8860.8|8860.4|8859|138
1611265200000|2021-01-21 21:40:00|8860.9|8859.4|8862.1|8860.6|8862.4|8861.1|8860.9|8859.4|181
1611265500000|2021-01-21 21:45:00|8861.9|8861|8861.5|8860|8862.2|8861.1|8859.2|8857.9|414
1611265800000|2021-01-21 21:50:00|8861.4|8859.9|8861.4|8859.9|8861.6|8860.1|8859.2|8857.8|321
1611266100000|2021-01-21 21:55:00|8861.1|8859.6|8861.7|8857.1|8862.4|8860.2|8859.6|8857.1|465
1611266400000|2021-01-21 22:00:00|8862|8855.7|8867|8856.6|8867|8857.7|8861.7|8855.4|58
1611266700000|2021-01-21 22:05:00|8866.3|8858.9|8863.1|8856.2|8866.7|8858.9|8860.4|8851.4|277
1611267000000|2021-01-21 22:10:00|8863|8856.4|8863.5|8857.2|8866.1|8857.8|8860.8|8854.1|199
1611267300000|2021-01-21 22:15:00|8862.4|8857.4|8862.3|8856.2|8866|8857.8|8861.2|8854|260
1611267600000|2021-01-21 22:20:00|8862.6|8856.3|8862.9|8855.1|8864.4|8857.7|8861.8|8853.9|237
1611267900000|2021-01-21 22:25:00|8862.8|8855.8|8863.9|8856.4|8864.6|8857.9|8861.9|8852.3|246
1611268200000|2021-01-21 22:30:00|8864.1|8856.3|8861.9|8857.2|8864.8|8857.5|8860.5|8854.9|310
1611268500000|2021-01-21 22:35:00|8861.6|8857.5|8862.8|8857.2|8865.8|8858.3|8860.9|8855.8|318
1611268800000|2021-01-21 22:40:00|8862|8857.6|8861.8|8857.9|8864.4|8858.5|8860.8|8856.2|220
1611269100000|2021-01-21 22:45:00|8862.2|8858.2|8861.8|8858|8863|8858.6|8861.5|8856.6|216
1611269400000|2021-01-21 22:50:00|8861.9|8858.4|8862.4|8857.8|8863|8858.4|8861.2|8857|224
1611269700000|2021-01-21 22:55:00|8862.3|8857.7|8863.2|8858.2|8863.7|8859.2|8861.7|8857.1|249
1611270000000|2021-01-21 23:00:00|8862.7|8858.7|8862.4|8859.9|8863.9|8860.1|8861|8857.4|705
1611270300000|2021-01-21 23:05:00|8862.5|8859.7|8861.8|8860.3|8862.8|8861|8861.7|8859.5|424
1611270600000|2021-01-21 23:10:00|8862.6|8859.9|8862.4|8860.9|8863.3|8861.1|8861.6|8859.3|549
1611270900000|2021-01-21 23:15:00|8862.9|8860.7|8860.9|8859.4|8863.2|8861.3|8860.8|8859.3|349
1611271200000|2021-01-21 23:20:00|8861.1|8859.6|8861.7|8860.2|8861.9|8860.3|8860.5|8859|345
1611271500000|2021-01-21 23:25:00|8861.6|8860.1|8862.2|8860.7|8862.6|8861.1|8861.3|8859.8|332
1611271800000|2021-01-21 23:30:00|8862.6|8860.2|8861.5|8860|8862.6|8861|8861|8859.5|233
1611272100000|2021-01-21 23:35:00|8861.4|8859.9|8862.9|8861.4|8863|8861.5|8861.3|8859.8|262
1611272400000|2021-01-21 23:40:00|8862.8|8861.3|8863.6|8862.1|8863.7|8862.3|8862.5|8861|266
1611272700000|2021-01-21 23:45:00|8863.7|8862.2|8862|8860.5|8863.7|8862.2|8861.7|8860.4|340
1611273000000|2021-01-21 23:50:00|8862.1|8860.6|8862.4|8860.9|8862.7|8861.3|8860.6|8859.2|264
1611273300000|2021-01-21 23:55:00|8862.3|8860.8|8862.5|8861|8862.6|8861.1|8861.6|8860.1|181
1611273600000|2021-01-22 00:00:00|8862.4|8860.9|8863.1|8861.6|8863.4|8861.9|8860.9|8859.4|468
1611273900000|2021-01-22 00:05:00|8863.2|8861.7|8864.4|8862.9|8865.2|8863.7|8862.5|8861|382
1611274200000|2021-01-22 00:10:00|8864.3|8862.8|8865.3|8863.8|8865.9|8864.4|8863.1|8861.6|357
1611274500000|2021-01-22 00:15:00|8865.4|8863.9|8865.3|8863.8|8866.4|8864.9|8864.7|8863.2|444
1611274800000|2021-01-22 00:20:00|8865.4|8863.9|8865.3|8864.4|8866.3|8864.9|8864.7|8863.2|366
1611275100000|2021-01-22 00:25:00|8865.2|8864.3|8865.9|8864.4|8866.5|8865.1|8864.7|8863.6|307
1611275400000|2021-01-22 00:30:00|8865.8|8864.3|8866.3|8864.8|8866.7|8865.4|8865.4|8864|347
1611275700000|2021-01-22 00:35:00|8866.4|8864.9|8866.1|8864.6|8866.7|8865.4|8865.6|8864.1|212
1611276000000|2021-01-22 00:40:00|8865.9|8864.4|8865.8|8864.3|8866.6|8865.3|8865|8863.5|265
1611276300000|2021-01-22 00:45:00|8865.7|8864.2|8865.5|8864|8866|8864.8|8864.6|8863.4|236
1611276600000|2021-01-22 00:50:00|8865.6|8864.1|8865.1|8863.6|8865.9|8864.4|8863.9|8862.7|412
1611276900000|2021-01-22 00:55:00|8865.2|8863.7|8864.6|8863.1|8865.6|8864.1|8864.2|8862.8|326
1611277200000|2021-01-22 01:00:00|8864.7|8863.2|8864.6|8863.1|8865.9|8864.4|8864|8862.7|438
1611277500000|2021-01-22 01:05:00|8864.7|8863.2|8864.2|8862.7|8865.4|8864.1|8863.8|8862.5|365
1611277800000|2021-01-22 01:10:00|8864|8862.5|8865.3|8863.8|8865.6|8864.7|8864|8862.5|229
1611278100000|2021-01-22 01:15:00|8865.2|8863.7|8866|8864.5|8866.7|8865.6|8865.1|8863.7|375
1611278400000|2021-01-22 01:20:00|8866.1|8864.6|8866.1|8864.6|8866.7|8865.5|8865.5|8864.3|243
1611278700000|2021-01-22 01:25:00|8865.9|8865|8866.1|8864.6|8867.5|8866.4|8865.5|8864.4|278
1611279000000|2021-01-22 01:30:00|8866.2|8864.7|8867.1|8865.6|8867.7|8866.7|8865.9|8864.5|497
1611279300000|2021-01-22 01:35:00|8867|8865.5|8867.2|8865.7|8867.8|8866.7|8866.3|8864.8|445
1611279600000|2021-01-22 01:40:00|8867.3|8865.8|8870.5|8869|8870.5|8869|8866.9|8865.4|290
1611279900000|2021-01-22 01:45:00|8870.4|8868.9|8871.8|8870.3|8872.7|8871.2|8870.2|8868.9|269
1611280200000|2021-01-22 01:50:00|8871.7|8870.2|8873|8872.1|8873.2|8872.1|8871.6|8870.1|326
1611280500000|2021-01-22 01:55:00|8873.1|8871.6|8875.2|8873.7|8875.3|8873.8|8872.8|8871.3|298
1611280800000|2021-01-22 02:00:00|8875.3|8873.8|8875.9|8874.4|8876|8874.5|8874.6|8873.3|311
1611281100000|2021-01-22 02:05:00|8875.7|8874.8|8877.8|8876.3|8878.1|8876.7|8875.5|8874.2|468
1611281400000|2021-01-22 02:10:00|8877.7|8876.2|8879.3|8878.4|8879.6|8878.5|8877.1|8875.6|423
1611281700000|2021-01-22 02:15:00|8879.4|8878.5|8879.1|8877.6|8879.8|8878.5|8878.5|8877.4|297
1611282000000|2021-01-22 02:20:00|8879|8877.5|8876.7|8875.8|8879.6|8878.1|8876.6|8875.5|411
1611282300000|2021-01-22 02:25:00|8876.6|8875.7|8877.2|8875.7|8878.2|8876.7|8876.3|8875.1|381
1611282600000|2021-01-22 02:30:00|8877.1|8875.6|8875.7|8874.2|8877.4|8875.9|8875.3|8873.9|287
1611282900000|2021-01-22 02:35:00|8875.8|8874.3|8875.4|8873.9|8876.8|8875.6|8875.1|8873.7|305
1611283200000|2021-01-22 02:40:00|8875.5|8874|8874.6|8873.1|8875.7|8874.2|8873.8|8872.3|346
1611283500000|2021-01-22 02:45:00|8874.7|8873.2|8874.7|8873.2|8875.1|8873.6|8874.1|8872.7|257
1611283800000|2021-01-22 02:50:00|8874.8|8873.3|8875.2|8874.3|8875.9|8874.8|8873.8|8872.6|372
1611284100000|2021-01-22 02:55:00|8875.3|8874.4|8875.8|8874.3|8877.4|8876.2|8875.2|8873.9|492
1611284400000|2021-01-22 03:00:00|8876|8874.5|8874|8872.5|8876.1|8874.6|8872.8|8871.5|319
1611284700000|2021-01-22 03:05:00|8874.1|8872.6|8874.8|8873.3|8875.1|8873.6|8872.9|8871.8|282
1611285000000|2021-01-22 03:10:00|8874.9|8873.4|8877.4|8876.5|8879|8877.5|8874.9|8873.4|304
1611285300000|2021-01-22 03:15:00|8877.5|8876.6|8878.6|8877.1|8880.1|8878.9|8877|8875.8|413
1611285600000|2021-01-22 03:20:00|8878.7|8877.2|8876.6|8875.7|8878.8|8877.3|8875.1|8874.1|265
1611285900000|2021-01-22 03:25:00|8876.7|8875.8|8875.8|8874.3|8876.7|8875.8|8875.1|8873.8|216
1611286200000|2021-01-22 03:30:00|8876.2|8874.7|8876.1|8874.6|8876.8|8875.4|8875.4|8874.2|310
1611286500000|2021-01-22 03:35:00|8876|8874.5|8876.3|8874.8|8876.6|8875.4|8875.3|8873.9|184
1611286800000|2021-01-22 03:40:00|8876.2|8874.7|8875.7|8874.8|8876.7|8875.4|8875.7|8874.5|186
1611287100000|2021-01-22 03:45:00|8875.9|8875|8875.7|8874.2|8876.4|8875.5|8874.8|8873.9|253
1611287400000|2021-01-22 03:50:00|8875.8|8874.3|8876.6|8875.1|8876.6|8875.1|8874.7|8873.5|278
1611287700000|2021-01-22 03:55:00|8876.5|8875|8875.7|8874.2|8876.5|8875.5|8874.9|8873.8|241
1611288000000|2021-01-22 04:00:00|8875.8|8874.3|8876|8875.1|8876.5|8875.6|8874.8|8873.8|338
1611288300000|2021-01-22 04:05:00|8875.9|8875|8876.2|8874.7|8876.9|8876|8875.5|8874.3|272
1611288600000|2021-01-22 04:10:00|8876.1|8874.6|8875.4|8874.5|8876.3|8875.3|8875.1|8874.1|170
1611288900000|2021-01-22 04:15:00|8875.5|8874.6|8875.9|8874.4|8876.2|8875.3|8875.2|8874|204
1611289200000|2021-01-22 04:20:00|8875.8|8874.3|8875.8|8874.9|8876.1|8875|8875.3|8873.8|195
1611289500000|2021-01-22 04:25:00|8875.7|8874.8|8875.9|8874.4|8876.2|8875|8874.2|8873|273
1611289800000|2021-01-22 04:30:00|8876|8874.5|8875.4|8874.5|8876.2|8875.3|8875.4|8874.4|232
1611290100000|2021-01-22 04:35:00|8875.5|8874.6|8876.2|8874.7|8876.3|8874.9|8875.3|8874|205
1611290400000|2021-01-22 04:40:00|8876.1|8874.6|8877.5|8876.6|8877.7|8876.7|8875.7|8874.5|235
1611290700000|2021-01-22 04:45:00|8877.4|8876.5|8879.4|8878.5|8879.8|8878.6|8876.5|8875.6|301
1611291000000|2021-01-22 04:50:00|8879.5|8878.6|8879.9|8879|8880.4|8879.4|8879|8877.5|250
1611291300000|2021-01-22 04:55:00|8880|8879.1|8879.1|8877.6|8880.3|8879.1|8878.6|8877.4|234
1611291600000|2021-01-22 05:00:00|8879.2|8877.7|8880|8879.1|8880.4|8879.2|8878.7|8877.5|261
1611291900000|2021-01-22 05:05:00|8880.1|8879.2|8880.4|8878.9|8880.7|8879.6|8880|8878.7|143
1611292200000|2021-01-22 05:10:00|8880.3|8878.8|8880.8|8879.9|8881|8880.1|8879.6|8878.4|190
1611292500000|2021-01-22 05:15:00|8880.9|8880|8880.9|8879.4|8882.5|8881.4|8880.4|8879.1|223
1611292800000|2021-01-22 05:20:00|8880.8|8879.3|8877.9|8877|8880.8|8879.3|8877.9|8876.7|185
1611293100000|2021-01-22 05:25:00|8878|8877.1|8879.2|8877.7|8879.4|8877.9|8877.8|8876.8|161
1611293400000|2021-01-22 05:30:00|8879.3|8877.8|8877.9|8877|8880.5|8879|8876.7|8875.8|319
1611293700000|2021-01-22 05:35:00|8878|8877.1|8876.9|8876|8878.5|8877.3|8876.7|8875.8|185
1611294000000|2021-01-22 05:40:00|8877|8876.1|8877.5|8876|8877.5|8876.3|8876.4|8875.5|173
1611294300000|2021-01-22 05:45:00|8877.6|8876.1|8879.4|8877.9|8879.4|8878.1|8877.2|8876.1|184
1611294600000|2021-01-22 05:50:00|8879.5|8878|8880.5|8879.6|8881.5|8880.6|8879.3|8877.8|310
1611294900000|2021-01-22 05:55:00|8880.6|8879.7|8880.9|8879.4|8881|8879.9|8880|8879|246
1611295200000|2021-01-22 06:00:00|8880.7|8879.2|8880.2|8878.7|8881.8|8880.7|8879.8|8878.5|406
1611295500000|2021-01-22 06:05:00|8880.1|8878.6|8881.8|8880.3|8882.2|8881|8880.1|8878.6|304
1611295800000|2021-01-22 06:10:00|8881.5|8880.6|8881.2|8880.3|8882.7|8881.5|8880.2|8879.3|404
1611296100000|2021-01-22 06:15:00|8881.1|8880.2|8884.2|8882.7|8885.2|8884.2|8880.3|8879.2|523
1611296400000|2021-01-22 06:20:00|8884.1|8882.6|8882.4|8880.9|8884.2|8883|8881.7|8880.8|284
1611296700000|2021-01-22 06:25:00|8882|8881.1|8882.6|8881.1|8883.8|8882.6|8881.8|8880.9|269
1611297000000|2021-01-22 06:30:00|8882.7|8881.2|8882.5|8881.6|8884.6|8883.5|8882.4|8881.2|291
1611297300000|2021-01-22 06:35:00|8882.7|8881.8|8881.9|8880.4|8883.4|8882.4|8880.8|8879.6|318
1611297600000|2021-01-22 06:40:00|8882|8880.5|8883|8882.1|8884.6|8883.3|8881.8|8880.3|301
1611297900000|2021-01-22 06:45:00|8883.1|8882.2|8883.1|8882.2|8883.5|8882.4|8881.8|8880.7|254
1611298200000|2021-01-22 06:50:00|8883.3|8881.8|8882.6|8881.7|8884.8|8883.7|8882.6|8881.5|304
1611298500000|2021-01-22 06:55:00|8882.8|8881.9|8884|8880.8|8885.9|8883.6|8882.4|8878.1|399
1611298800000|2021-01-22 07:00:00|8884.4|8880|8892.9|8891.4|8893.2|8891.7|8883.5|8879.9|849
1611299100000|2021-01-22 07:05:00|8892.8|8891.3|8893.3|8891.8|8895.2|8893.7|8889.7|8888.5|617
1611299400000|2021-01-22 07:10:00|8893.2|8891.7|8890.9|8890|8894|8892.5|8889.1|8887.9|471
1611299700000|2021-01-22 07:15:00|8891.3|8889.8|8887.2|8885.7|8891.9|8891|8886.5|8885.3|485
1611300000000|2021-01-22 07:20:00|8887.1|8885.6|8890|8889.1|8890.7|8889.4|8887.1|8885.6|385
1611300300000|2021-01-22 07:25:00|8890.3|8888.8|8893.7|8892.2|8894.1|8892.6|8889.2|8888|481
1611300600000|2021-01-22 07:30:00|8893.6|8892.1|8891|8890.1|8895.1|8893.8|8890.2|8889.3|553
1611300900000|2021-01-22 07:35:00|8890.9|8890|8893.2|8891.7|8897|8895.9|8890.1|8889.2|529
1611301200000|2021-01-22 07:40:00|8893.3|8891.8|8895.6|8894.7|8896.6|8895.7|8892.8|8891.7|358
1611301500000|2021-01-22 07:45:00|8895.5|8894.6|8896|8895.1|8896.6|8895.5|8891.7|8890.8|503
1611301800000|2021-01-22 07:50:00|8895.9|8895|8892.4|8891.5|8896.3|8895.3|8892.2|8891.3|396
1611302100000|2021-01-22 07:55:00|8892.5|8891.6|8894.7|8893.8|8896.1|8895|8891.5|8890.6|666
1611302400000|2021-01-22 08:00:00|8894.6|8893.7|8896.4|8895.5|8898.1|8897.2|8893.3|8892.2|725
1611302700000|2021-01-22 08:05:00|8896.3|8895.4|8897.6|8896.1|8898.1|8896.9|8895.2|8894.3|663
1611303000000|2021-01-22 08:10:00|8897.4|8896.5|8901.9|8897.4|8901.9|8899.7|8897.1|8896.2|535
1611303300000|2021-01-22 08:15:00|8900.2|8897|8899.6|8898.7|8900.2|8898.7|8894.8|8893.8|741
1611303600000|2021-01-22 08:20:00|8899.5|8898.6|8895.6|8894.7|8900|8898.9|8895.5|8894.6|576
1611303900000|2021-01-22 08:25:00|8895.8|8894.9|8898.2|8895.7|8898.4|8897.2|8895.5|8894.6|428
1611304200000|2021-01-22 08:30:00|8898.3|8895.5|8898.7|8897.8|8900.9|8899.8|8897.5|8895.5|741
1611304500000|2021-01-22 08:35:00|8898.8|8897.9|8902.8|8901.3|8906.8|8905.7|8898.7|8897.7|1053
1611304800000|2021-01-22 08:40:00|8902.7|8901.2|8900.1|8898.6|8903.3|8901.9|8899|8897.7|813
1611305100000|2021-01-22 08:45:00|8900.2|8898.7|8900.4|8898.9|8902.2|8901.1|8898.7|8897.6|687
1611305400000|2021-01-22 08:50:00|8900.1|8899.2|8899.7|8898.8|8901.5|8900.2|8898.3|8897.3|587
1611305700000|2021-01-22 08:55:00|8899.6|8898.7|8896.5|8894.2|8900.6|8899.7|8895|8893.2|654
1611306000000|2021-01-22 09:00:00|8896.4|8893.9|8899.1|8898.2|8900.1|8899.2|8895.9|8893.9|786
1611306300000|2021-01-22 09:05:00|8899|8898.1|8900.8|8899.3|8901|8899.8|8896.7|8895.5|681
1611306600000|2021-01-22 09:10:00|8900.7|8899.2|8901.8|8900.9|8902.8|8901.7|8898.6|8897.5|579
1611306900000|2021-01-22 09:15:00|8901.7|8900.8|8905|8904.1|8905.8|8904.9|8900|8899.1|675
1611307200000|2021-01-22 09:20:00|8905.1|8904.2|8903.8|8902.9|8907.1|8905.8|8903.6|8902.6|770
1611307500000|2021-01-22 09:25:00|8904.1|8903.2|8903.5|8895.4|8904.3|8903.4|8899.9|8895|666
1611307800000|2021-01-22 09:30:00|8903.4|8895.9|8908.8|8907.9|8915|8913.5|8903.1|8895.9|1087
1611308100000|2021-01-22 09:35:00|8909|8907.5|8908.3|8906.8|8910.3|8909.4|8906.9|8905.9|745
1611308400000|2021-01-22 09:40:00|8908.4|8906.9|8907.5|8906.6|8910.5|8909|8907|8906|699
1611308700000|2021-01-22 09:45:00|8907.6|8906.7|8910.2|8908.7|8911.9|8910.7|8906.5|8905|855
1611309000000|2021-01-22 09:50:00|8909.8|8908.9|8909.5|8908.6|8911.1|8910|8907.9|8907|652
1611309300000|2021-01-22 09:55:00|8909.4|8908.5|8907.7|8906.8|8909.9|8909|8907.7|8906.5|657
1611309600000|2021-01-22 10:00:00|8907.6|8906.7|8909.3|8908.4|8910.1|8909.1|8907.5|8906.6|562
1611309900000|2021-01-22 10:05:00|8909.5|8908.6|8908.7|8907.8|8912.7|8911.8|8908.3|8907.2|479
1611310200000|2021-01-22 10:10:00|8908.9|8908|8908.5|8907.6|8910.7|8909.6|8908|8907|490
1611310500000|2021-01-22 10:15:00|8908.4|8907.5|8911.6|8910.7|8912|8911.1|8907.5|8906.6|436
1611310800000|2021-01-22 10:20:00|8911.5|8910.6|8915|8914.1|8915.2|8914.3|8911.5|8910.3|481
1611311100000|2021-01-22 10:25:00|8914.9|8914|8915.5|8914|8916.4|8915.2|8913.4|8912.5|434
1611311400000|2021-01-22 10:30:00|8915.4|8913.9|8915.1|8914.2|8916.9|8915.8|8914.5|8913.6|517
1611311700000|2021-01-22 10:35:00|8915|8914.1|8913.1|8911.6|8915.2|8914.3|8911.8|8910.9|392
1611312000000|2021-01-22 10:40:00|8912.8|8911.9|8911.3|8910.4|8913.3|8912.2|8910.1|8909.2|379
1611312300000|2021-01-22 10:45:00|8911.4|8910.5|8911.4|8910.5|8913.4|8912.5|8911.1|8909.8|503
1611312600000|2021-01-22 10:50:00|8911.3|8910.4|8911.3|8910.4|8912.9|8912|8910.5|8909.4|436
1611312900000|2021-01-22 10:55:00|8911.4|8910.5|8909|8907.5|8911.6|8910.7|8907.7|8906.5|657
1611313200000|2021-01-22 11:00:00|8909.1|8907.6|8910.1|8909.2|8910.3|8909.4|8908.1|8906.8|590
1611313500000|2021-01-22 11:05:00|8909.9|8909|8908.9|8908|8910.3|8909.4|8906.7|8905.8|511
1611313800000|2021-01-22 11:10:00|8909|8908.1|8906.7|8905.8|8912.2|8911|8905.8|8904.9|507
1611314100000|2021-01-22 11:15:00|8906.6|8905.7|8910.6|8909.1|8910.7|8909.5|8906.5|8905.6|553
1611314400000|2021-01-22 11:20:00|8910.5|8909.6|8911.8|8910.9|8912.8|8911.9|8909.1|8908|505
1611314700000|2021-01-22 11:25:00|8911.7|8910.8|8913.4|8912.5|8916|8915.1|8911.5|8910.3|568
1611315000000|2021-01-22 11:30:00|8913.9|8912.4|8911.6|8910.1|8914.9|8913.7|8910.2|8909|499
1611315300000|2021-01-22 11:35:00|8911.2|8910.3|8914.7|8913.8|8914.7|8913.8|8909.9|8909|440
1611315600000|2021-01-22 11:40:00|8914.6|8913.7|8913.3|8911.8|8915.7|8914.5|8912.7|8911.7|593
1611315900000|2021-01-22 11:45:00|8912.8|8911.9|8911|8910.1|8913.8|8912.8|8910.6|8909.3|555
1611316200000|2021-01-22 11:50:00|8911.3|8909.8|8909.2|8907.7|8912.1|8911.2|8908.9|8907.7|439
1611316500000|2021-01-22 11:55:00|8909.3|8907.8|8909.4|8907.9|8912|8911.1|8908.8|8907.7|590
1611316800000|2021-01-22 12:00:00|8909.2|8908.3|8910.2|8909.3|8911.9|8911|8909|8908.1|569
1611317100000|2021-01-22 12:05:00|8910.3|8909.4|8908.4|8906.9|8911.3|8910.4|8904.7|8903.8|554
1611317400000|2021-01-22 12:10:00|8908.5|8907|8903|8902.1|8908.7|8907.6|8902.7|8901.8|435
1611317700000|2021-01-22 12:15:00|8903.1|8902.2|8903.4|8902.5|8903.8|8902.9|8900.7|8899.8|453
1611318000000|2021-01-22 12:20:00|8903.3|8902.4|8903.2|8902.3|8903.7|8902.8|8901.7|8900.6|462
1611318300000|2021-01-22 12:25:00|8903.1|8902.2|8900.9|8900|8903.5|8902.6|8899.5|8898.6|538
1611318600000|2021-01-22 12:30:00|8901|8900.1|8899.8|8898.9|8902.2|8901.2|8899.8|8898.9|432
1611318900000|2021-01-22 12:35:00|8899.7|8898.8|8900.7|8899.8|8901.9|8901|8899.1|8898.2|454
1611319200000|2021-01-22 12:40:00|8900.8|8899.9|8898.5|8897.6|8902.3|8901.4|8898.5|8897.6|563
1611319500000|2021-01-22 12:45:00|8898.4|8897.5|8900.6|8899.7|8901.5|8900.6|8898.2|8897.3|497
1611319800000|2021-01-22 12:50:00|8900.7|8899.8|8903.3|8902.4|8903.9|8903|8899.3|8898.1|515
1611320100000|2021-01-22 12:55:00|8903.4|8902.5|8904.9|8903.4|8906.2|8905.3|8901.9|8901|628
1611320400000|2021-01-22 13:00:00|8905.1|8903.6|8907|8906.1|8908.4|8907.5|8904.2|8903.3|628
1611320700000|2021-01-22 13:05:00|8906.8|8905.9|8905.9|8905|8908.4|8907.5|8905.7|8904.8|412
1611321000000|2021-01-22 13:10:00|8905.8|8904.9|8904.4|8903.5|8907.8|8906.9|8903.7|8902.8|489
1611321300000|2021-01-22 13:15:00|8904.6|8903.7|8911.2|8910.3|8912.3|8911.4|8904.6|8903.7|640
1611321600000|2021-01-22 13:20:00|8911.1|8910.2|8909.4|8908.5|8914.8|8913.9|8909.3|8908.4|566
1611321900000|2021-01-22 13:25:00|8909.5|8908.6|8913.3|8912.4|8914|8913.1|8909.4|8908.5|488
1611322200000|2021-01-22 13:30:00|8913.4|8912.5|8914.3|8913.4|8915.1|8913.9|8911.9|8911|583
1611322500000|2021-01-22 13:35:00|8914.4|8913.5|8915.7|8914.8|8919.2|8918.2|8911.9|8911|708
1611322800000|2021-01-22 13:40:00|8915.8|8914.9|8913.6|8912.7|8917.7|8916.5|8913.1|8912.2|533
1611323100000|2021-01-22 13:45:00|8913.7|8912.8|8912.8|8911.9|8914.1|8913.2|8911.9|8911|474
1611323400000|2021-01-22 13:50:00|8912.7|8911.8|8915.1|8914.2|8915.4|8914.5|8912.3|8911.4|446
1611323700000|2021-01-22 13:55:00|8915.2|8914.3|8914.8|8913.9|8916.3|8915.3|8913.9|8913|543
1611324000000|2021-01-22 14:00:00|8914.9|8913.4|8915.4|8914.5|8917.7|8916.5|8914.2|8913.3|563
1611324300000|2021-01-22 14:05:00|8915.3|8914.4|8912.5|8911.6|8915.6|8914.7|8912.5|8911.3|485
1611324600000|2021-01-22 14:10:00|8912.6|8911.7|8907.7|8906.8|8913.1|8911.8|8906.1|8905.2|407
1611324900000|2021-01-22 14:15:00|8907.8|8906.9|8907.7|8906.8|8909.3|8908.4|8906.2|8905.3|446
1611325200000|2021-01-22 14:20:00|8907.8|8906.9|8904.8|8903.9|8908.2|8906.9|8903.7|8902.8|449
1611325500000|2021-01-22 14:25:00|8904.9|8904|8904.4|8902.9|8908.3|8907.4|8903.6|8902.6|401
1611325800000|2021-01-22 14:30:00|8904.1|8903.2|8908.1|8907.2|8908.4|8907.5|8902.9|8902|597
1611326100000|2021-01-22 14:35:00|8908.2|8907.3|8908|8906.5|8908.3|8907.3|8905|8903.9|684
1611326400000|2021-01-22 14:40:00|8907.6|8906.7|8912.3|8910.8|8912.3|8911.2|8907.2|8906.1|711
1611326700000|2021-01-22 14:45:00|8911.7|8910.2|8911.5|8910|8912.2|8911.3|8909.4|8908.5|882
1611327000000|2021-01-22 14:50:00|8911.6|8910.1|8910.7|8909.8|8913|8911.5|8909.5|8908.4|685
1611327300000|2021-01-22 14:55:00|8910.6|8909.7|8911.7|8910.2|8912|8910.7|8908.8|8907.9|641
1611327600000|2021-01-22 15:00:00|8911.5|8910|8910.9|8910|8913.7|8912.6|8909.5|8908.6|722
1611327900000|2021-01-22 15:05:00|8910.6|8909.7|8909.3|8908.4|8910.8|8909.7|8907.5|8906.3|727
1611328200000|2021-01-22 15:10:00|8909.6|8908.1|8913|8912.1|8913.8|8912.9|8908.8|8907.8|721
1611328500000|2021-01-22 15:15:00|8912.9|8912|8913.2|8911.7|8913.8|8912.9|8911.9|8910.8|589
1611328800000|2021-01-22 15:20:00|8913.1|8911.6|8908.1|8907.2|8913.9|8912.9|8907.3|8906.4|667
1611329100000|2021-01-22 15:25:00|8908|8907.1|8912.1|8911.2|8912.2|8911.3|8908|8907.1|583
1611329400000|2021-01-22 15:30:00|8912.2|8911.3|8912.6|8911.7|8914.9|8914|8911.2|8910.3|601
1611329700000|2021-01-22 15:35:00|8912.5|8911.6|8910.3|8909.4|8912.9|8912|8910.2|8909.3|615
1611330000000|2021-01-22 15:40:00|8910.2|8909.3|8907.1|8906.2|8910.8|8909.9|8905.9|8904.7|571
1611330300000|2021-01-22 15:45:00|8907.3|8906.4|8909.8|8908.3|8910|8909.1|8906.8|8905.9|721
1611330600000|2021-01-22 15:50:00|8909.6|8908.7|8904.4|8903.5|8910.4|8909.2|8904.3|8903.4|603
1611330900000|2021-01-22 15:55:00|8904.5|8903.6|8905|8904.1|8906.2|8905.3|8902.6|8901.7|900
1611331200000|2021-01-22 16:00:00|8905.1|8904.2|8901.9|8901|8905.3|8904.4|8901.7|8900.8|703
1611331500000|2021-01-22 16:05:00|8901.8|8900.9|8903.4|8902.5|8904.1|8903.2|8900.4|8899.5|619
1611331800000|2021-01-22 16:10:00|8903.6|8901.9|8907|8906.1|8907.4|8906.5|8901.8|8900.9|692
1611332100000|2021-01-22 16:15:00|8906.9|8906|8906.4|8905.5|8908.5|8907.6|8904.3|8903.4|559
1611332400000|2021-01-22 16:20:00|8906.5|8905.6|8909.1|8908.2|8909.7|8908.8|8905.3|8904.4|451
1611332700000|2021-01-22 16:25:00|8909.2|8908.3|8910.1|8909.2|8911.7|8910.7|8908.6|8907.7|502
1611333000000|2021-01-22 16:30:00|8910|8909.1|8909|8908.1|8911.2|8910.3|8909|8908.1|534
1611333300000|2021-01-22 16:35:00|8909.1|8908.2|8904|8903.1|8909.5|8908.6|8903.7|8902.5|480
1611333600000|2021-01-22 16:40:00|8904.4|8902.9|8902.3|8901.4|8904.5|8903.5|8902|8900.7|509
1611333900000|2021-01-22 16:45:00|8902.2|8901.3|8904.1|8903.2|8906.2|8905|8902.2|8901.3|539
1611334200000|2021-01-22 16:50:00|8904|8903.1|8901.9|8901|8904.9|8903.7|8901.6|8900.7|534
1611334500000|2021-01-22 16:55:00|8901.8|8900.9|8900.5|8899.6|8902.8|8901.9|8900.4|8899.5|410
1611334800000|2021-01-22 17:00:00|8900.6|8899.7|8902.8|8901.9|8903|8902.1|8900.3|8899.1|414
1611335100000|2021-01-22 17:05:00|8902.7|8901.8|8902|8901.1|8903.6|8902.7|8901.5|8900.6|446
1611335400000|2021-01-22 17:10:00|8901.8|8900.9|8903.3|8902.4|8903.6|8902.7|8900.8|8899.9|478
1611335700000|2021-01-22 17:15:00|8903.4|8902.5|8902.8|8901.9|8905.2|8904.3|8902.4|8901.3|359
1611336000000|2021-01-22 17:20:00|8902.7|8901.8|8900.8|8899.9|8902.7|8901.8|8899.6|8898.7|385
1611336300000|2021-01-22 17:25:00|8900.9|8900|8902|8900.5|8902.3|8901|8899.8|8898.9|307
1611336600000|2021-01-22 17:30:00|8901.9|8900.4|8900.3|8899.4|8903.2|8902|8899.7|8898.8|495
1611336900000|2021-01-22 17:35:00|8900.2|8899.3|8898.5|8897.6|8900.9|8900|8898.5|8897.2|450
1611337200000|2021-01-22 17:40:00|8898.6|8897.7|8897.1|8896.2|8899.8|8898.9|8896.7|8895.8|391
1611337500000|2021-01-22 17:45:00|8896.9|8896|8898.2|8896.7|8899.3|8898.3|8896.9|8896|389
1611337800000|2021-01-22 17:50:00|8898.1|8896.6|8895.5|8894.6|8898.1|8896.9|8894.9|8894|358
1611338100000|2021-01-22 17:55:00|8895.6|8894.7|8895.2|8894.3|8895.7|8894.8|8892.5|8891.6|544
1611338400000|2021-01-22 18:00:00|8895.1|8894.2|8896.5|8895.6|8896.8|8895.9|8894.7|8893.5|325
1611338700000|2021-01-22 18:05:00|8896.6|8895.7|8895.8|8894.9|8896.6|8895.7|8895.2|8894.2|258
1611339000000|2021-01-22 18:10:00|8895.7|8894.8|8894.7|8893.8|8896.4|8895.1|8894.4|8893.5|317
1611339300000|2021-01-22 18:15:00|8894.5|8893.6|8895|8894.1|8895.8|8894.9|8894.3|8893.4|222
1611339600000|2021-01-22 18:20:00|8894.8|8893.9|8894.8|8893.9|8895.5|8894.6|8894.1|8893|292
1611339900000|2021-01-22 18:25:00|8894.9|8894|8895.2|8894.3|8895.8|8894.9|8893.9|8893|263
1611340200000|2021-01-22 18:30:00|8895.1|8894.2|8895.2|8894.3|8896.4|8895.5|8893.8|8892.6|319
1611340500000|2021-01-22 18:35:00|8895.3|8894.4|8894.7|8893.8|8895.7|8894.8|8894.6|8893.7|212
1611340800000|2021-01-22 18:40:00|8894.8|8893.9|8895.6|8894.7|8897.8|8896.9|8894.7|8893.7|226
1611341100000|2021-01-22 18:45:00|8895.8|8894.9|8895.1|8894.2|8896.3|8895.4|8894.9|8893.6|239
1611341400000|2021-01-22 18:50:00|8895.4|8893.9|8894.6|8893.7|8895.4|8894.5|8893.8|8892.9|262
1611341700000|2021-01-22 18:55:00|8894.5|8893.6|8895.2|8894.3|8895.6|8894.5|8893.1|8892.1|280
1611342000000|2021-01-22 19:00:00|8895.3|8894.4|8894.9|8894|8895.4|8894.5|8894.1|8893.2|331
1611342300000|2021-01-22 19:05:00|8895|8894.1|8894.9|8894|8895.7|8894.8|8894.7|8893.8|266
1611342600000|2021-01-22 19:10:00|8895|8894.1|8895.3|8894.4|8897|8896.1|8894.9|8893.9|330
1611342900000|2021-01-22 19:15:00|8895.4|8894.5|8892.8|8891.9|8895.5|8894.6|8892.4|8891.4|387
1611343200000|2021-01-22 19:20:00|8892.7|8891.8|8891.9|8891|8892.9|8892|8890.3|8889.4|306
1611343500000|2021-01-22 19:25:00|8891.8|8890.9|8893.7|8892.8|8893.7|8892.8|8891.7|8890.8|200
1611343800000|2021-01-22 19:30:00|8893.8|8892.9|8892.7|8891.8|8893.8|8892.9|8892.4|8891.5|159
1611344100000|2021-01-22 19:35:00|8892.8|8891.9|8891|8890.1|8892.8|8891.9|8890.6|8889.7|197
1611344400000|2021-01-22 19:40:00|8891.1|8890.2|8891.4|8890.5|8892.6|8891.7|8891|8890.1|196
1611344700000|2021-01-22 19:45:00|8891.5|8890.6|8890.6|8889.7|8891.7|8890.8|8890.1|8889.2|334
1611345000000|2021-01-22 19:50:00|8890.7|8889.8|8892.6|8891.7|8893|8892.1|8890.4|8889.5|380
1611345300000|2021-01-22 19:55:00|8892.7|8891.8|8893.1|8891.6|8894|8892.9|8891.8|8890.9|398
1611345600000|2021-01-22 20:00:00|8893|8891.5|8895.8|8894.9|8896.3|8895.2|8892.9|8891.4|470
1611345900000|2021-01-22 20:05:00|8895.9|8895|8896.2|8895.3|8897.1|8896.2|8895.3|8894.1|275
1611346200000|2021-01-22 20:10:00|8896.5|8895.6|8897.9|8897|8898.3|8897.3|8896.2|8895.1|329
1611346500000|2021-01-22 20:15:00|8897.8|8896.9|8896.6|8895.1|8898|8897.1|8896.1|8894.9|249
1611346800000|2021-01-22 20:20:00|8896.5|8895|8897|8896.1|8897.5|8896.5|8896.2|8894.8|214
1611347100000|2021-01-22 20:25:00|8897.2|8896.3|8896.6|8895.7|8897.7|8896.6|8896.5|8895.2|149
1611347400000|2021-01-22 20:30:00|8896.5|8895.6|8895|8894.1|8897.4|8896.5|8894.6|8893.5|315
1611347700000|2021-01-22 20:35:00|8894.9|8894|8895.1|8894.2|8895.6|8894.4|8894.5|8893.4|209
1611348000000|2021-01-22 20:40:00|8895.2|8894.3|8894.6|8893.1|8895.6|8894.4|8894|8892.9|204
1611348300000|2021-01-22 20:45:00|8894.3|8893.4|8896.8|8895.3|8897.3|8896.1|8894.3|8893.2|312
1611348600000|2021-01-22 20:50:00|8896.5|8895.6|8894.1|8892.6|8897|8895.8|8894|8892.6|385
1611348900000|2021-01-22 20:55:00|8894.2|8892.7|8895.3|8893.8|8895.6|8894.5|8893.7|8892.5|400
1611349200000|2021-01-22 21:00:00|8895|8894.1|8893.5|8892|8895.7|8894.2|8893.2|8892|282
1611349500000|2021-01-22 21:05:00|8893.4|8891.9|8894.9|8893.4|8895.2|8893.7|8893.4|8891.9|196
1611349800000|2021-01-22 21:10:00|8894.8|8893.3|8892.2|8890.7|8894.9|8893.5|8892.1|8890.6|300
1611350100000|2021-01-22 21:15:00|8892.4|8890.9|8893.8|8892.9|8894.9|8893.6|8892|8890.5|295
1611350400000|2021-01-22 21:20:00|8893.5|8892|8892.1|8890.6|8893.6|8892.1|8891.2|8889.8|229
1611350700000|2021-01-22 21:25:00|8892.2|8890.7|8894.1|8892.6|8894.6|8893.1|8891.9|8890.4|343
1611351000000|2021-01-22 21:30:00|8894|8892.5|8893.3|8891.8|8894.4|8892.9|8892.8|8891.3|232
1611351300000|2021-01-22 21:35:00|8893.1|8891.6|8892.8|8891.3|8893.3|8892.1|8891.9|8890.7|272
1611351600000|2021-01-22 21:40:00|8892.9|8891.4|8894.3|8892.8|8894.9|8893.4|8892.6|8891.1|311
1611351900000|2021-01-22 21:45:00|8894.2|8892.7|8893.2|8891.7|8895.5|8894.1|8891.6|8890.1|587
1611352200000|2021-01-22 21:50:00|8893.1|8891.6|8895.4|8893.9|8895.7|8894.2|8892.6|8891.1|431
1611352500000|2021-01-22 21:55:00|8895.9|8894.4|8896.9|8895.4|8900.8|8895.7|8894|8885.4|470
1611522000000|2021-01-24 21:00:00|8914.6|8892.6|8915.2|8893.2|8915.4|8893.4|8906.1|8884.1|6
1611522300000|2021-01-24 21:05:00|8915.4|8893.4|8915.4|8893.4|8915.4|8893.4|8915.4|8893.4|1
1611522600000|2021-01-24 21:10:00|8906.9|8884.9|8908.1|8886.1|8915.4|8893.4|8906.9|8884.9|13
1611522900000|2021-01-24 21:15:00|8907.7|8888.4|8903.9|8888.5|8907.7|8888.8|8903.9|8883|13
1611523200000|2021-01-24 21:20:00|8906.1|8885.5|8903.9|8888.5|8906.1|8888.5|8903.9|8885.5|4
1611523500000|2021-01-24 21:25:00|8896.4|8889.9|8898.3|8886.6|8898.4|8889.9|8895.7|8886.6|7
1611523800000|2021-01-24 21:30:00|8896.3|8889.8|8908.2|8889|8910|8889.8|8896.2|8884|35
1611524100000|2021-01-24 21:35:00|8907.7|8885.7|8908.2|8889|8908.2|8889|8907.7|8885.7|4
1611524400000|2021-01-24 21:40:00|8908.6|8887.3|8908.2|8889|8908.6|8889|8907.5|8885.5|5
1611524700000|2021-01-24 21:45:00|8907.2|8888.8|8907.2|8888.8|8907.2|8888.8|8907|8885|3
1611525000000|2021-01-24 21:50:00|8904.4|8882.4|8908|8889.6|8908|8893.5|8899.8|8882.4|17
1611525300000|2021-01-24 21:55:00|8899.8|8893.3|8903.3|8891.4|8914.3|8893.9|8899.8|8884.1|31
1611525600000|2021-01-24 22:00:00|8903.5|8891.2|8904|8888.6|8912.6|8891.3|8900.3|8880.8|93
1611525900000|2021-01-24 22:05:00|8902|8887|8901.8|8888.1|8912.2|8891.1|8898.6|8879.8|143
1611526200000|2021-01-24 22:10:00|8901|8887.9|8900.2|8888.2|8903.2|8891.2|8898.3|8886|1059
1611526500000|2021-01-24 22:15:00|8900.4|8888.4|8899.2|8889|8903.2|8891.2|8899.1|8887.7|285
1611526800000|2021-01-24 22:20:00|8899.5|8889.1|8899.1|8887.1|8900.2|8889.1|8896.6|8886.8|126
1611527100000|2021-01-24 22:25:00|8898.4|8887.6|8901|8889|8902.3|8890.3|8897.4|8886.8|152
1611527400000|2021-01-24 22:30:00|8900.9|8888.9|8902.3|8890.3|8902.3|8890.3|8899.6|8888.4|126
1611527700000|2021-01-24 22:35:00|8902.2|8890.2|8900.7|8888.7|8902.2|8890.2|8900.5|8888.5|103
1611528000000|2021-01-24 22:40:00|8900.8|8888.8|8900.8|8888.8|8901.3|8889.6|8899.7|8887.7|114
1611528300000|2021-01-24 22:45:00|8900.7|8888.7|8900.5|8888.5|8901|8889.4|8899.3|8888.3|109
1611528600000|2021-01-24 22:50:00|8900.4|8888.4|8900.6|8888.6|8900.9|8889.3|8899.2|8887.9|146
1611528900000|2021-01-24 22:55:00|8900.5|8888.5|8901|8889|8901.9|8889.9|8899.7|8887.7|196
1611529200000|2021-01-24 23:00:00|8900.7|8889.3|8894.3|8891.9|8901.2|8893.1|8893.6|8889.2|854
1611529500000|2021-01-24 23:05:00|8895|8891.3|8894|8890.9|8895.4|8892.4|8892.6|8889.6|742
1611529800000|2021-01-24 23:10:00|8893.8|8890.8|8892.3|8888.8|8897.5|8891.5|8891.3|8887.3|769
1611530100000|2021-01-24 23:15:00|8892.5|8888.4|8890.4|8888.9|8892.5|8889.9|8890.1|8888.4|571
1611530400000|2021-01-24 23:20:00|8891.7|8889.1|8890.9|8888.7|8891.9|8889.7|8890.2|8888.2|569
1611530700000|2021-01-24 23:25:00|8890.5|8889|8890.3|8888.8|8891.9|8889.1|8889.9|8887.9|328
1611531000000|2021-01-24 23:30:00|8890.2|8888.7|8890.2|8888.7|8891.3|8889.2|8889.9|8887.8|354
1611531300000|2021-01-24 23:35:00|8890.1|8888.6|8890.5|8889|8891|8889.4|8889.8|8887.9|282
1611531600000|2021-01-24 23:40:00|8890.4|8888.9|8890.4|8888.9|8891|8889.2|8889.9|8888.4|254
1611531900000|2021-01-24 23:45:00|8890.3|8888.8|8890.6|8889.1|8890.7|8889.2|8890|8888.4|252
1611532200000|2021-01-24 23:50:00|8890.7|8889.2|8890.8|8889.3|8891.3|8889.8|8890.1|8888.6|196
1611532500000|2021-01-24 23:55:00|8890.9|8889.4|8891.3|8889.8|8891.9|8890.4|8890.6|8889.1|196
1611532800000|2021-01-25 00:00:00|8891.1|8889.6|8894.1|8892.6|8894.9|8893.4|8890.7|8889.2|521
1611533100000|2021-01-25 00:05:00|8894.2|8892.7|8895.2|8893.7|8895.8|8894.3|8893.5|8892|391
1611533400000|2021-01-25 00:10:00|8895.1|8893.6|8893.7|8892.2|8895.5|8894|8893.6|8892.1|296
1611533700000|2021-01-25 00:15:00|8893.9|8892.4|8893.8|8892.3|8895.4|8893.9|8893.2|8891.7|303
1611534000000|2021-01-25 00:20:00|8893.9|8892.4|8893.7|8892.2|8894.6|8893.3|8893.1|8891.8|364
1611534300000|2021-01-25 00:25:00|8893.5|8892|8893.4|8891.9|8894.2|8893|8893.1|8891.6|274
1611534600000|2021-01-25 00:30:00|8893.6|8892.1|8893.2|8891.7|8893.9|8892.7|8892.6|8891.4|315
1611534900000|2021-01-25 00:35:00|8893.1|8891.6|8892.4|8891.5|8893.3|8891.9|8892.3|8890.8|278
1611535200000|2021-01-25 00:40:00|8892.7|8891.2|8891.8|8890.9|8893.4|8891.9|8891.7|8890.3|243
1611535500000|2021-01-25 00:45:00|8891.9|8891|8892.5|8891|8892.6|8891.4|8891.6|8890.4|247
1611535800000|2021-01-25 00:50:00|8892.6|8891.1|8892.3|8890.8|8892.8|8891.6|8891.6|8890.4|301
1611536100000|2021-01-25 00:55:00|8892.2|8890.7|8892.2|8890.7|8892.8|8891.6|8891.5|8890.4|283
1611536400000|2021-01-25 01:00:00|8892.1|8890.6|8890.3|8888.8|8892.3|8890.8|8889.9|8888.7|365
1611536700000|2021-01-25 01:05:00|8890.2|8888.7|8890.9|8889.4|8891.1|8890|8889.8|8888.7|310
1611537000000|2021-01-25 01:10:00|8890.7|8889.2|8890.6|8889.7|8891.1|8889.9|8890.3|8889.1|231
1611537300000|2021-01-25 01:15:00|8890.8|8889.3|8889.7|8888.2|8890.8|8889.8|8889.2|8888|307
1611537600000|2021-01-25 01:20:00|8889.8|8888.3|8889.9|8889|8890.2|8889|8889.2|8888|216
1611537900000|2021-01-25 01:25:00|8889.8|8888.9|8889.6|8888.1|8890.1|8889.1|8889.1|8887.9|179
1611538200000|2021-01-25 01:30:00|8889.4|8887.9|8889.3|8888.4|8889.9|8888.7|8889.1|8887.8|195
1611538500000|2021-01-25 01:35:00|8889.5|8888.6|8890.9|8889.4|8891|8889.6|8889.4|8888.2|242
1611538800000|2021-01-25 01:40:00|8891|8889.5|8890.9|8890|8891.9|8890.7|8890.7|8889.2|350
1611539100000|2021-01-25 01:45:00|8891.2|8889.7|8892.2|8890.7|8892.4|8891.3|8890.6|8889.3|371
1611539400000|2021-01-25 01:50:00|8892.3|8890.8|8891.2|8889.7|8892.5|8891.1|8890.8|8889.4|408
1611539700000|2021-01-25 01:55:00|8891.1|8889.6|8891.5|8890|8891.5|8890.1|8889.8|8888.6|355
1611540000000|2021-01-25 02:00:00|8891.4|8889.9|8889|8888.1|8891.5|8890|8888.9|8887.8|304
1611540300000|2021-01-25 02:05:00|8889.1|8888.2|8889.5|8888|8890.6|8889.3|8888.7|8887.8|334
1611540600000|2021-01-25 02:10:00|8889.4|8887.9|8889.6|8888.7|8890|8889|8889.1|8887.9|250
1611540900000|2021-01-25 02:15:00|8889.7|8888.8|8890.2|8888.7|8890.6|8889.4|8889.5|8888.4|254
1611541200000|2021-01-25 02:20:00|8890.1|8888.6|8889.1|8888.2|8890.2|8888.7|8888.8|8887.9|209
1611541500000|2021-01-25 02:25:00|8889|8888.1|8889|8888.1|8889.4|8888.3|8888.6|8887.7|190
1611541800000|2021-01-25 02:30:00|8889.1|8888.2|8889|8888.1|8889.6|8888.5|8888.9|8888|134
1611542100000|2021-01-25 02:35:00|8888.9|8888|8889.4|8888.5|8890.7|8889.6|8888.9|8888|266
1611542400000|2021-01-25 02:40:00|8889.5|8888.6|8888.7|8887.8|8890|8888.8|8888.7|8887.8|173
1611542700000|2021-01-25 02:45:00|8888.8|8887.9|8888.4|8886.9|8889.4|8888.5|8887.9|8886.6|234
1611543000000|2021-01-25 02:50:00|8888.5|8887|8886.2|8885.3|8888.5|8887.2|8885.7|8884.7|323
1611543300000|2021-01-25 02:55:00|8886.1|8885.2|8884.9|8883.4|8886.1|8885.2|8884.3|8883.3|465
1611543600000|2021-01-25 03:00:00|8885.1|8883.6|8886.5|8885.6|8886.9|8885.7|8884.8|8883.3|320
1611543900000|2021-01-25 03:05:00|8886.6|8885.7|8887.5|8886|8887.9|8886.7|8886.3|8885.3|279
1611544200000|2021-01-25 03:10:00|8887.4|8885.9|8887.3|8885.8|8887.6|8886.4|8886.6|8885.4|152
1611544500000|2021-01-25 03:15:00|8887.2|8885.7|8888.1|8886.6|8888.8|8887.9|8886.9|8885.5|210
1611544800000|2021-01-25 03:20:00|8888.2|8886.7|8887.2|8885.7|8888.9|8887.4|8886.9|8885.7|216
1611545100000|2021-01-25 03:25:00|8887.3|8885.8|8886.8|8885.3|8887.4|8886.3|8886.2|8884.9|211
1611545400000|2021-01-25 03:30:00|8886.7|8885.2|8884.9|8884|8886.8|8885.6|8884.5|8883|350
1611545700000|2021-01-25 03:35:00|8884.8|8883.9|8886|8884.5|8886.8|8885.7|8884.4|8883.4|276
1611546000000|2021-01-25 03:40:00|8886.1|8884.6|8886.3|8885.4|8887|8885.8|8886|8884.5|258
1611546300000|2021-01-25 03:45:00|8886.4|8885.5|8886.4|8884.9|8887.3|8886.2|8886.1|8884.9|255
1611546600000|2021-01-25 03:50:00|8886.5|8885|8886.3|8885.4|8887.4|8886.4|8886|8884.8|276
1611546900000|2021-01-25 03:55:00|8886.4|8885.5|8887|8885.5|8888|8886.7|8886.1|8885.1|252
1611547200000|2021-01-25 04:00:00|8887.2|8885.7|8887.9|8887|8888.3|8887.1|8887|8885.5|254
1611547500000|2021-01-25 04:05:00|8887.8|8886.9|8888.9|8887.4|8889|8887.8|8887.6|8886.4|199
1611547800000|2021-01-25 04:10:00|8888.8|8887.3|8888.2|8887.3|8889.1|8887.9|8887.7|8886.5|193
1611548100000|2021-01-25 04:15:00|8888.4|8887.5|8886.7|8885.8|8888.9|8887.8|8886.2|8885.2|228
1611548400000|2021-01-25 04:20:00|8886.8|8885.9|8887.5|8886.6|8888.1|8887.2|8886.7|8885.4|182
1611548700000|2021-01-25 04:25:00|8887.4|8886.5|8887.1|8885.6|8887.8|8886.9|8886.4|8885.4|191
1611549000000|2021-01-25 04:30:00|8887|8885.5|8886.6|8885.7|8887.3|8886.1|8885.9|8885|242
1611549300000|2021-01-25 04:35:00|8886.3|8885.4|8886.3|8884.8|8886.9|8885.8|8886|8884.7|219
1611549600000|2021-01-25 04:40:00|8886.2|8884.7|8885.7|8884.8|8886.5|8885.3|8884.8|8883.9|225
1611549900000|2021-01-25 04:45:00|8885.6|8884.7|8886.3|8884.8|8886.5|8885.4|8885.3|8884.4|150
1611550200000|2021-01-25 04:50:00|8886.4|8884.9|8885.4|8884.5|8886.4|8885.2|8885.3|8884.3|214
1611550500000|2021-01-25 04:55:00|8885.5|8884.6|8885.7|8884.8|8886.7|8885.8|8885.1|8884|316
1611550800000|2021-01-25 05:00:00|8885.8|8884.9|8884.8|8883.9|8886|8884.9|8884.3|8883.1|281
1611551100000|2021-01-25 05:05:00|8884.9|8884|8885.4|8883.9|8885.7|8884.3|8884.3|8883.4|233
1611551400000|2021-01-25 05:10:00|8885.3|8883.8|8884.8|8883.9|8885.9|8885|8884.4|8883.3|224
1611551700000|2021-01-25 05:15:00|8884.7|8883.8|8884.7|8883.8|8885.2|8884.1|8883.9|8882.6|223
1611552000000|2021-01-25 05:20:00|8884.8|8883.9|8883.8|8882.9|8885.4|8883.9|8883.1|8881.6|248
1611552300000|2021-01-25 05:25:00|8883.7|8882.8|8882.9|8881.4|8884.7|8883.5|8882.1|8880.9|285
1611552600000|2021-01-25 05:30:00|8882.8|8881.3|8881.9|8881|8883.2|8882|8881.1|8880.2|324
1611552900000|2021-01-25 05:35:00|8882|8881.1|8882.2|8880.7|8883|8881.8|8881.1|8880.1|364
1611553200000|2021-01-25 05:40:00|8882.3|8880.8|8883.6|8882.7|8884.2|8883.3|8881.9|8880.7|346
1611553500000|2021-01-25 05:45:00|8883.7|8882.8|8882.9|8881.4|8884.3|8883.4|8882.5|8881.1|332
1611553800000|2021-01-25 05:50:00|8882.8|8881.3|8883.2|8882.3|8883.5|8882.6|8882.5|8881|175
1611554100000|2021-01-25 05:55:00|8883.3|8882.4|8882.2|8880.7|8883.4|8882.5|8881.7|8880.4|342
1611554400000|2021-01-25 06:00:00|8882.1|8880.6|8880.1|8878.6|8882.4|8881.3|8879.2|8878.2|485
1611554700000|2021-01-25 06:05:00|8879.9|8878.4|8877.9|8877|8880.1|8878.9|8877.4|8876.4|410
1611555000000|2021-01-25 06:10:00|8878.3|8876.8|8878.2|8877.3|8879.8|8878.6|8877.9|8876.7|358
1611555300000|2021-01-25 06:15:00|8878.3|8877.4|8879.9|8878.4|8880.3|8879.1|8878.2|8876.7|485
1611555600000|2021-01-25 06:20:00|8880|8878.5|8881.3|8880.4|8882.1|8881.2|8879.4|8878.2|471
1611555900000|2021-01-25 06:25:00|8881.2|8880.3|8881.5|8880|8882.3|8881.1|8880.4|8879.3|372
1611556200000|2021-01-25 06:30:00|8881.3|8879.8|8880.8|8879.9|8881.9|8880.6|8880.3|8879.4|253
1611556500000|2021-01-25 06:35:00|8880.9|8880|8879.7|8878.8|8880.9|8880|8879.4|8878.3|353
1611556800000|2021-01-25 06:40:00|8880.1|8878.6|8879.5|8878|8880.2|8878.8|8878.5|8877.6|300
1611557100000|2021-01-25 06:45:00|8879.2|8878.3|8878.9|8877.4|8879.6|8878.6|8878.2|8877.2|287
1611557400000|2021-01-25 06:50:00|8878.6|8877.7|8878.1|8877.2|8878.9|8877.8|8877.3|8876.3|343
1611557700000|2021-01-25 06:55:00|8878.2|8877.3|8879.7|8878.2|8879.7|8878.6|8877.3|8876.3|372
1611558000000|2021-01-25 07:00:00|8879.6|8878.1|8876.4|8874.9|8879.6|8878.2|8875.7|8874.6|452
1611558300000|2021-01-25 07:05:00|8876.1|8875.2|8880.7|8879.2|8880.8|8879.5|8875|8874.1|461
1611558600000|2021-01-25 07:10:00|8880.3|8879.4|8882.9|8882|8884.5|8883.4|8880.1|8878.9|450
1611558900000|2021-01-25 07:15:00|8882.7|8881.8|8879.2|8878.3|8882.9|8882|8878.6|8877.7|385
1611559200000|2021-01-25 07:20:00|8879.3|8878.4|8878.1|8877.2|8879.8|8878.4|8877.2|8876.3|382
1611559500000|2021-01-25 07:25:00|8877.9|8877|8880.5|8879.6|8880.7|8879.8|8876.7|8875.8|338
1611559800000|2021-01-25 07:30:00|8880.7|8879.8|8879.9|8879|8881.1|8880.2|8879.6|8878.5|298
1611560100000|2021-01-25 07:35:00|8880|8879.1|8883.2|8882.3|8883.3|8882.3|8879.7|8878.8|382
1611560400000|2021-01-25 07:40:00|8883.1|8882.2|8879.9|8879|8884.6|8883.6|8879.8|8878.9|417
1611560700000|2021-01-25 07:45:00|8879.8|8878.9|8881.8|8880.9|8882.6|8881.7|8879.4|8878.5|434
1611561000000|2021-01-25 07:50:00|8881.7|8880.8|8879.8|8878.9|8882.5|8881.6|8878.7|8877.8|435
1611561300000|2021-01-25 07:55:00|8879.9|8879|8878.3|8877.4|8880.2|8879.3|8878.2|8877.2|586
1611561600000|2021-01-25 08:00:00|8878.7|8877.2|8881.1|8880.2|8882.5|8881.6|8876.1|8875.2|731
1611561900000|2021-01-25 08:05:00|8881|8880.1|8886.1|8885.2|8886.1|8885.2|8879.3|8878.4|656
1611562200000|2021-01-25 08:10:00|8886|8885.1|8890.2|8889.3|8890.9|8890|8884.4|8883.3|675
1611562500000|2021-01-25 08:15:00|8890.1|8889.2|8887.4|8885.9|8890.3|8889.4|8885.4|8884.3|603
1611562800000|2021-01-25 08:20:00|8887.3|8885.8|8883.2|8882.3|8887.3|8886|8881.4|8880.5|681
1611563100000|2021-01-25 08:25:00|8883.3|8882.4|8883.4|8882.5|8884.6|8883.6|8882.4|8881.5|602
1611563400000|2021-01-25 08:30:00|8883.5|8882.6|8883|8882.1|8883.8|8882.7|8882.1|8881.2|434
1611563700000|2021-01-25 08:35:00|8883.1|8882.2|8883.8|8882.9|8884.6|8883.7|8882.6|8881.7|416
1611564000000|2021-01-25 08:40:00|8883.5|8882.6|8882.7|8881.8|8884.4|8883.5|8882.6|8881.7|567
1611564300000|2021-01-25 08:45:00|8882.6|8881.7|8882.1|8881.2|8883.6|8882.5|8882.1|8881.2|335
1611564600000|2021-01-25 08:50:00|8882|8881.1|8883.8|8882.9|8884|8883.1|8881.5|8880.6|456
1611564900000|2021-01-25 08:55:00|8883.7|8882.8|8886.6|8883.9|8889.1|8888.2|8883.4|8882.5|579
1611565200000|2021-01-25 09:00:00|8886.8|8883.6|8881.1|8880.2|8887.7|8885.4|8880.7|8879.8|910
1611565500000|2021-01-25 09:05:00|8881|8880.1|8885.1|8883.6|8885.3|8884.4|8880.8|8879.9|691
1611565800000|2021-01-25 09:10:00|8884.7|8883.8|8887|8886.1|8887.4|8886.5|8884.1|8883|494
1611566100000|2021-01-25 09:15:00|8886.9|8886|8888.7|8887.8|8890.2|8889.3|8885|8884.1|713
1611566400000|2021-01-25 09:20:00|8888.6|8887.7|8887|8886.1|8889|8888|8885.8|8884.9|643
1611566700000|2021-01-25 09:25:00|8886.9|8886|8886.7|8885.8|8888.7|8887.7|8885.8|8884.9|792
1611567000000|2021-01-25 09:30:00|8886.8|8885.9|8894.1|8893.2|8897.4|8896.5|8886.6|8885.5|788
1611567300000|2021-01-25 09:35:00|8894.2|8893.3|8892.2|8891.3|8894.7|8893.8|8891.3|8890.2|630
1611567600000|2021-01-25 09:40:00|8892.1|8891.2|8886.2|8885.3|8892.4|8891.4|8885.1|8884.2|679
1611567900000|2021-01-25 09:45:00|8886.1|8885.2|8885|8883.5|8886.8|8885.9|8883.1|8882.2|696
1611568200000|2021-01-25 09:50:00|8885.1|8883.6|8886.2|8885.3|8887.8|8886.5|8883.9|8882.8|574
1611568500000|2021-01-25 09:55:00|8886.1|8885.2|8885|8883.5|8888.8|8887.9|8883.9|8882.9|541
1611568800000|2021-01-25 10:00:00|8884.9|8883.4|8881.4|8880.5|8885.1|8883.6|8879.2|8878.2|650
1611569100000|2021-01-25 10:05:00|8881.1|8880.2|8882.2|8881.3|8883.1|8882.2|8880.8|8879.8|515
1611569400000|2021-01-25 10:10:00|8882.3|8881.4|8882.6|8881.7|8883.4|8882.3|8881.5|8880.6|517
1611569700000|2021-01-25 10:15:00|8882.5|8881.6|8881.7|8880.8|8883|8882.1|8881.3|8880.4|339
1611570000000|2021-01-25 10:20:00|8881.9|8881|8881.8|8880.9|8883.5|8882.6|8881.7|8880.5|522
1611570300000|2021-01-25 10:25:00|8881.9|8881|8884|8883.1|8884.3|8883.1|8880.5|8879.6|539
1611570600000|2021-01-25 10:30:00|8883.9|8883|8885.4|8884.5|8885.7|8884.7|8882.5|8881.6|441
1611570900000|2021-01-25 10:35:00|8885.5|8884.6|8884.8|8883.3|8886.2|8885.3|8884.4|8883.3|461
1611571200000|2021-01-25 10:40:00|8884.9|8883.4|8880.8|8879.9|8885.4|8884.3|8880.6|8879.6|495
1611571500000|2021-01-25 10:45:00|8881|8880.1|8881|8880.1|8882.6|8881.7|8877.8|8876.9|575
1611571800000|2021-01-25 10:50:00|8880.8|8879.9|8878|8877.1|8881.5|8880.5|8877.7|8876.8|364
1611572100000|2021-01-25 10:55:00|8877.9|8877|8877.6|8876.1|8879.4|8878.4|8874.7|8873.8|681
1611572400000|2021-01-25 11:00:00|8877.3|8876.4|8878.7|8877.8|8879.2|8878.3|8876.6|8875.4|520
1611572700000|2021-01-25 11:05:00|8878.8|8877.9|8876.3|8874.8|8878.8|8877.9|8875|8874.1|546
1611573000000|2021-01-25 11:10:00|8876.2|8874.7|8877.6|8876.7|8877.7|8876.8|8875.9|8874.7|403
1611573300000|2021-01-25 11:15:00|8877.8|8876.9|8878.4|8877.5|8879.9|8879|8876.4|8875.5|466
1611573600000|2021-01-25 11:20:00|8878.3|8877.4|8882.5|8881.6|8882.9|8882|8877.9|8876.9|398
1611573900000|2021-01-25 11:25:00|8882.6|8881.7|8882.5|8881.6|8883.9|8882.9|8881.9|8881|467
1611574200000|2021-01-25 11:30:00|8882.4|8881.5|8882.1|8881.2|8883.4|8882.5|8880.4|8879.5|410
1611574500000|2021-01-25 11:35:00|8882.2|8881.3|8883.7|8882.2|8884.2|8883.3|8881.6|8880.4|284
1611574800000|2021-01-25 11:40:00|8883.4|8882.5|8882.1|8881.2|8883.8|8882.6|8881.6|8880.4|221
1611575100000|2021-01-25 11:45:00|8882.2|8881.3|8881.5|8880.6|8883.1|8882.2|8879.8|8878.9|630
1611575400000|2021-01-25 11:50:00|8881.6|8880.7|8880|8879.1|8881.9|8880.9|8879.4|8878.5|392
1611575700000|2021-01-25 11:55:00|8879.9|8879|8880.6|8879.7|8882.1|8881.2|8879.3|8878.2|598
1611576000000|2021-01-25 12:00:00|8880.5|8879.6|8882.5|8881.6|8882.7|8881.8|8879.1|8877.8|604
1611576300000|2021-01-25 12:05:00|8882.6|8881.7|8882.5|8881.6|8883.7|8882.8|8881.6|8880.7|403
1611576600000|2021-01-25 12:10:00|8882.7|8881.8|8887|8886.1|8888|8887.1|8882.3|8881.4|409
1611576900000|2021-01-25 12:15:00|8887.1|8886.2|8886.7|8885.8|8887.2|8886.3|8885.8|8884.9|334
1611577200000|2021-01-25 12:20:00|8886.6|8885.7|8886.6|8885.7|8887.1|8886.2|8885.1|8884.2|347
1611577500000|2021-01-25 12:25:00|8886.5|8885.6|8887.5|8886.6|8888.3|8887.4|8886.5|8885.6|358
1611577800000|2021-01-25 12:30:00|8887.4|8886.5|8886.2|8885.3|8887.7|8886.6|8884.6|8883.7|436
1611578100000|2021-01-25 12:35:00|8886.3|8885.4|8885.5|8884.6|8888.1|8887.2|8884.3|8883.4|557
1611578400000|2021-01-25 12:40:00|8885.6|8884.7|8886.2|8885.3|8886.6|8885.7|8884.6|8883.7|380
1611578700000|2021-01-25 12:45:00|8886.3|8885.4|8883.8|8882.9|8887.3|8886.4|8883.7|8882.8|485
1611579000000|2021-01-25 12:50:00|8883.7|8882.8|8883.4|8882.5|8884.9|8884|8882.4|8881.2|398
1611579300000|2021-01-25 12:55:00|8883.3|8882.4|8883.1|8882.2|8884.1|8883.2|8881.8|8880.9|601
1611579600000|2021-01-25 13:00:00|8883.2|8882.3|8883.3|8882.4|8886|8885.1|8882.3|8881.4|649
1611579900000|2021-01-25 13:05:00|8883.4|8882.5|8882.4|8881.5|8885.9|8885|8881.9|8881|417
1611580200000|2021-01-25 13:10:00|8882.3|8881.4|8880.1|8879.2|8882.4|8881.5|8879.9|8879|329
1611580500000|2021-01-25 13:15:00|8880.3|8879.4|8877.3|8876.4|8880.6|8879.7|8876.4|8875.5|465
1611580800000|2021-01-25 13:20:00|8877.2|8876.3|8877.6|8876.7|8878.4|8877.5|8876.1|8875.2|493
1611581100000|2021-01-25 13:25:00|8877.5|8876.6|8875.2|8874.3|8877.6|8876.7|8872.5|8871.6|431
1611581400000|2021-01-25 13:30:00|8875.3|8874.4|8879.9|8879|8880|8879.1|8874.4|8873.5|562
1611581700000|2021-01-25 13:35:00|8879.8|8878.9|8877.8|8876.9|8881.8|8880.9|8877.4|8876.4|487
1611582000000|2021-01-25 13:40:00|8877.4|8876.5|8879.7|8878.8|8881.6|8880.4|8876.3|8875.1|648
1611582300000|2021-01-25 13:45:00|8879.5|8878.6|8882.9|8882|8883|8882.1|8879.4|8878.5|512
1611582600000|2021-01-25 13:50:00|8882.8|8881.9|8881.7|8880.8|8884.1|8883.2|8880.5|8879.6|481
1611582900000|2021-01-25 13:55:00|8881.5|8880.6|8878.2|8877.3|8881.7|8880.8|8877.1|8876.2|446
1611583200000|2021-01-25 14:00:00|8878.1|8877.2|8876.5|8875.6|8879.5|8878.3|8875.4|8874.5|491
1611583500000|2021-01-25 14:05:00|8876.6|8875.7|8879.2|8878.3|8879.3|8878.4|8876.3|8875.4|398
1611583800000|2021-01-25 14:10:00|8879.3|8878.4|8879.3|8878.4|8879.8|8878.9|8878.8|8877.8|347
1611584100000|2021-01-25 14:15:00|8879.4|8878.5|8880.5|8879.6|8881.5|8880.6|8879.1|8878.2|424
1611584400000|2021-01-25 14:20:00|8880.4|8879.5|8878.8|8877.9|8880.5|8879.6|8876.7|8875.8|537
1611584700000|2021-01-25 14:25:00|8878.7|8877.8|8877.9|8877|8879.1|8878.2|8876.1|8875.2|373
1611585000000|2021-01-25 14:30:00|8877.8|8876.9|8878.7|8877.8|8879.6|8878.7|8876.7|8875.8|644
1611585300000|2021-01-25 14:35:00|8878.8|8877.9|8876.9|8875.4|8880.3|8879.4|8876.5|8875.4|704
1611585600000|2021-01-25 14:40:00|8877|8875.5|8876.8|8875.9|8878.1|8877.2|8874|8873.1|700
1611585900000|2021-01-25 14:45:00|8876.7|8875.8|8875.6|8874.7|8877|8876.1|8874.2|8873|860
1611586200000|2021-01-25 14:50:00|8875.5|8874.6|8877.2|8876.3|8877.7|8876.8|8875.1|8874|957
1611586500000|2021-01-25 14:55:00|8877.3|8876.4|8874.9|8874|8877.7|8876.8|8873.8|8872.9|765
1611586800000|2021-01-25 15:00:00|8874.8|8873.9|8873.4|8872.5|8876.9|8876|8872.9|8872|867
1611587100000|2021-01-25 15:05:00|8873.3|8872.4|8875.5|8874.6|8876|8875|8872.2|8871.3|688
1611587400000|2021-01-25 15:10:00|8875.6|8874.7|8874.9|8874|8876.6|8875.7|8872.2|8871.3|857
1611587700000|2021-01-25 15:15:00|8874.8|8873.9|8873.7|8872.8|8874.8|8873.9|8871.7|8870.8|713
1611588000000|2021-01-25 15:20:00|8873.8|8872.9|8875.3|8874.4|8875.4|8874.5|8873.4|8872.4|674
1611588300000|2021-01-25 15:25:00|8875.4|8874.5|8875.6|8874.1|8876.7|8875.8|8874.2|8873.3|585
1611588600000|2021-01-25 15:30:00|8875.4|8873.9|8876.4|8875.5|8877.2|8876.3|8873.9|8872.9|718
1611588900000|2021-01-25 15:35:00|8876.5|8875.6|8875.5|8874.6|8877.2|8876.3|8874.9|8874|714
1611589200000|2021-01-25 15:40:00|8875.3|8874.4|8872.8|8871.9|8875.5|8874.5|8871.1|8870.2|720
1611589500000|2021-01-25 15:45:00|8872.9|8872|8875.1|8874.2|8875.6|8874.6|8872.3|8871.4|722
1611589800000|2021-01-25 15:50:00|8875.2|8874.3|8870.3|8869.4|8876.5|8875.4|8868.8|8867.9|839
1611590100000|2021-01-25 15:55:00|8870.5|8869.6|8873.6|8872.7|8873.8|8872.9|8869.7|8868.7|963
1611590400000|2021-01-25 16:00:00|8873.5|8872.6|8875.9|8875|8876.3|8875.4|8873.2|8872.2|943
1611590700000|2021-01-25 16:05:00|8876|8875.1|8879|8878.1|8880.1|8879.2|8875.1|8874.2|1055
1611591000000|2021-01-25 16:10:00|8879.1|8878.2|8880.4|8879.5|8881.3|8880|8877.2|8876.3|848
1611591300000|2021-01-25 16:15:00|8880.3|8879.4|8881.5|8880.6|8883.6|8882.7|8880|8879.1|844
1611591600000|2021-01-25 16:20:00|8881.6|8880.7|8882.2|8881.3|8884|8883.1|8881.4|8880.5|794
1611591900000|2021-01-25 16:25:00|8882.3|8881.4|8885.6|8884.7|8886.7|8885.8|8882.1|8881.2|710
1611592200000|2021-01-25 16:30:00|8885.7|8884.8|8885.5|8884.6|8887|8886.1|8883.8|8882.9|616
1611592500000|2021-01-25 16:35:00|8885.2|8884.3|8880|8878.5|8885.2|8884.3|8879.8|8878.3|588
1611592800000|2021-01-25 16:40:00|8879.9|8878.4|8881.2|8880.3|8882.7|8881.8|8879.5|8878.4|590
1611593100000|2021-01-25 16:45:00|8881.1|8880.2|8881.5|8880.6|8882.4|8881.3|8879.2|8878.3|729
1611593400000|2021-01-25 16:50:00|8881.6|8880.7|8882.4|8881.5|8884.3|8883.4|8881|8879.9|574
1611593700000|2021-01-25 16:55:00|8882.5|8881.6|8881.4|8880.5|8882.8|8881.9|8880.5|8879.6|493
1611594000000|2021-01-25 17:00:00|8881.5|8880.6|8883.8|8882.9|8883.9|8883|8880.7|8879.6|560
1611594300000|2021-01-25 17:05:00|8883.7|8882.8|8880.3|8879.4|8883.7|8882.8|8880|8879.1|536
1611594600000|2021-01-25 17:10:00|8880.6|8879.1|8884.5|8883.6|8884.9|8884|8880.3|8879.1|508
1611594900000|2021-01-25 17:15:00|8884.4|8883.5|8882.7|8881.8|8885.2|8884.1|8882.2|8881.3|561
1611595200000|2021-01-25 17:20:00|8882.6|8881.7|8882.2|8881.3|8883.6|8882.7|8880.8|8879.9|597
1611595500000|2021-01-25 17:25:00|8882.3|8881.4|8881|8880.1|8883|8882.1|8880.4|8879.5|551
1611595800000|2021-01-25 17:30:00|8880.9|8880|8881.3|8880.4|8882.2|8881.3|8880.5|8879.6|561
1611596100000|2021-01-25 17:35:00|8881.2|8880.3|8881.4|8880.5|8881.8|8880.8|8879.8|8878.9|495
1611596400000|2021-01-25 17:40:00|8881.7|8880.2|8878.1|8877.2|8881.7|8880.6|8877.3|8876.4|510
1611596700000|2021-01-25 17:45:00|8878.2|8877.3|8879.8|8878.9|8881.1|8880.2|8878.2|8877.3|475
1611597000000|2021-01-25 17:50:00|8879.7|8878.8|8880.7|8879.8|8881|8880.1|8879.2|8878.3|451
1611597300000|2021-01-25 17:55:00|8880.6|8879.7|8884.7|8883.8|8884.9|8884|8880.5|8879.6|481
1611597600000|2021-01-25 18:00:00|8884.8|8883.9|8884.8|8883.9|8886.4|8885.4|8884.2|8883.1|446
1611597900000|2021-01-25 18:05:00|8884.9|8884|8883|8882.1|8885.2|8884.3|8882.9|8881.9|325
1611598200000|2021-01-25 18:10:00|8883.2|8882.3|8883.6|8882.7|8884.2|8883.3|8882.7|8881.6|423
1611598500000|2021-01-25 18:15:00|8883.5|8882.6|8882.6|8881.7|8883.6|8882.6|8882.5|8881.2|391
1611598800000|2021-01-25 18:20:00|8882.7|8881.8|8882.9|8882|8883.8|8882.9|8882.3|8881.4|316
1611599100000|2021-01-25 18:25:00|8882.8|8881.9|8882.6|8881.7|8883.2|8882.3|8881.4|8880.4|346
1611599400000|2021-01-25 18:30:00|8882.5|8881.6|8881|8880.1|8883|8882.1|8880.5|8879.6|308
1611599700000|2021-01-25 18:35:00|8880.9|8880|8880.2|8879.3|8881.7|8880.8|8880.1|8879.2|273
1611600000000|2021-01-25 18:40:00|8880.1|8879.2|8881.6|8880.7|8881.8|8880.9|8879.1|8878.2|236
1611600300000|2021-01-25 18:45:00|8881.7|8880.8|8880.6|8879.7|8882.3|8881.4|8880.3|8879.4|320
1611600600000|2021-01-25 18:50:00|8880.7|8879.8|8881.5|8880.6|8881.7|8880.8|8880.2|8879.3|356
1611600900000|2021-01-25 18:55:00|8881.7|8880.8|8880.5|8879.6|8881.8|8880.9|8880.4|8879.5|282
1611601200000|2021-01-25 19:00:00|8880.4|8879.5|8881|8880.1|8881.1|8880.2|8879.2|8878.3|325
1611601500000|2021-01-25 19:05:00|8881.1|8880.2|8880.6|8879.7|8881.9|8881|8880.2|8879.3|281
1611601800000|2021-01-25 19:10:00|8880.5|8879.6|8881.5|8880.6|8882.6|8881.7|8880.5|8879.6|298
1611602100000|2021-01-25 19:15:00|8881.7|8880.8|8882|8881.1|8882.6|8881.6|8881.2|8880.3|243
1611602400000|2021-01-25 19:20:00|8882.1|8881.2|8882.6|8881.7|8883.6|8882.2|8880.7|8879.8|375
1611602700000|2021-01-25 19:25:00|8882.5|8881.6|8882.7|8881.8|8883.8|8882.9|8882|8881.1|345
1611603000000|2021-01-25 19:30:00|8882.9|8882|8882.8|8881.9|8883.8|8882.9|8882.3|8881.4|312
1611603300000|2021-01-25 19:35:00|8882.7|8881.8|8884|8883.1|8884.3|8883.4|8882.7|8881.8|275
1611603600000|2021-01-25 19:40:00|8884.2|8883.3|8885|8884.1|8885.4|8884.5|8883.6|8882.7|260
1611603900000|2021-01-25 19:45:00|8885.1|8884.2|8886.7|8885.2|8887|8886.1|8884.8|8883.9|278
1611604200000|2021-01-25 19:50:00|8886.6|8885.1|8885.9|8885|8886.8|8885.9|8884.9|8884|292
1611604500000|2021-01-25 19:55:00|8886.1|8885.2|8884.9|8884|8886.2|8885.3|8883.7|8882.8|357
1611604800000|2021-01-25 20:00:00|8885|8884.1|8885.6|8884.7|8885.9|8885|8884.1|8883.2|305
1611605100000|2021-01-25 20:05:00|8885.7|8884.8|8885.1|8884.2|8886.2|8885.3|8884.8|8883.9|220
1611605400000|2021-01-25 20:10:00|8885|8884.1|8886.1|8885.2|8886.3|8885.4|8884.5|8883.6|274
1611605700000|2021-01-25 20:15:00|8886|8885.1|8884.3|8883.4|8886.2|8885.3|8884|8883.1|291
1611606000000|2021-01-25 20:20:00|8884.2|8883.3|8884.5|8883.6|8885|8884.1|8884|8883.1|217
1611606300000|2021-01-25 20:25:00|8884.6|8883.7|8883.6|8882.7|8884.6|8883.7|8883.3|8882.4|168
1611606600000|2021-01-25 20:30:00|8883.5|8882.6|8883.8|8882.9|8884|8883.1|8882.6|8881.7|260
1611606900000|2021-01-25 20:35:00|8883.7|8882.8|8882|8881.1|8884.1|8883.2|8882|8881.1|237
1611607200000|2021-01-25 20:40:00|8882.1|8881.2|8882|8881.1|8882.5|8881.6|8881.3|8880.2|216
1611607500000|2021-01-25 20:45:00|8881.8|8880.9|8882.7|8881.8|8883.2|8882.3|8881.6|8880.7|254
1611607800000|2021-01-25 20:50:00|8882.6|8881.7|8882.4|8881.5|8883.4|8882.5|8882.1|8881.2|227
1611608100000|2021-01-25 20:55:00|8882.3|8881.4|8882.5|8881.6|8883.1|8882.2|8881.7|8880.7|299
1611608400000|2021-01-25 21:00:00|8882.3|8881.4|8881.2|8880.3|8882.7|8881.6|8880.8|8879.8|268
1611608700000|2021-01-25 21:05:00|8881.3|8880.4|8883.5|8882|8883.5|8882.4|8880.8|8879.8|315
1611609000000|2021-01-25 21:10:00|8883.6|8882.1|8884.1|8883.2|8884.7|8883.5|8882.9|8881.7|189
1611609300000|2021-01-25 21:15:00|8884.2|8883.3|8884.8|8883.3|8884.9|8884|8883.5|8882.5|176
1611609600000|2021-01-25 21:20:00|8884.5|8883.6|8885.7|8884.8|8885.8|8884.9|8884.1|8883.1|152
1611609900000|2021-01-25 21:25:00|8885.8|8884.9|8883|8881.5|8885.8|8884.9|8882.6|8881.4|225
1611610200000|2021-01-25 21:30:00|8883.2|8881.7|8882|8881.1|8883.6|8882.4|8881.9|8881|236
1611610500000|2021-01-25 21:35:00|8882.1|8881.2|8881.1|8879.6|8882.4|8881.3|8880.8|8879.6|160
1611610800000|2021-01-25 21:40:00|8880.8|8879.9|8880.3|8879.4|8882.2|8881.3|8879.8|8878.9|217
1611611100000|2021-01-25 21:45:00|8880.1|8879.2|8879.5|8878.6|8881.4|8880.5|8879.5|8878.4|199
1611611400000|2021-01-25 21:50:00|8879.6|8878.7|8878.6|8877.1|8881|8880|8878.1|8876.8|321
1611611700000|2021-01-25 21:55:00|8878.7|8877.2|8881.1|8874.1|8886.2|8878.8|8878.4|8871.2|973
1611612000000|2021-01-25 22:00:00|8879.8|8874.3|8881.8|8874.7|8887.3|8875.3|8879.4|8870.4|64
1611612300000|2021-01-25 22:05:00|8884.8|8872.8|8884.9|8872.9|8886|8874|8882.6|8870.6|153
1611612600000|2021-01-25 22:10:00|8884.8|8872.8|8887.2|8875.2|8892.4|8880.4|8883.9|8871.9|245
1611612900000|2021-01-25 22:15:00|8887.5|8875.5|8887.3|8875.3|8889.8|8878.9|8886.5|8875|249
1611613200000|2021-01-25 22:20:00|8887.4|8875.4|8886.9|8876.2|8887.9|8879.8|8886.2|8874.6|118
1611613500000|2021-01-25 22:25:00|8886.8|8876|8886.1|8874.1|8887.5|8877.2|8885.5|8873.5|121
1611613800000|2021-01-25 22:30:00|8886|8874|8887.6|8875.8|8887.9|8876.8|8885.6|8874|287
1611614100000|2021-01-25 22:35:00|8887.5|8876.1|8886.2|8876|8889.1|8877.9|8882.3|8872.1|577
1611614400000|2021-01-25 22:40:00|8886.3|8876.1|8886.6|8875|8889.2|8877.2|8884.6|8872.6|377
1611614700000|2021-01-25 22:45:00|8886.5|8875.4|8882.6|8874.1|8886.8|8877.4|8880.9|8872.1|724
1611615000000|2021-01-25 22:50:00|8883.2|8874.6|8881.8|8875.6|8885.6|8876.3|8881.3|8873.3|616
1611615300000|2021-01-25 22:55:00|8881.9|8875.5|8886.8|8876.3|8887.7|8877.4|8881.3|8872.9|628
1611615600000|2021-01-25 23:00:00|8886.5|8876.4|8880.1|8877.4|8887.2|8880.4|8879.4|8876.2|696
1611615900000|2021-01-25 23:05:00|8879.6|8877.7|8879.4|8877.9|8880.1|8877.9|8878.7|8876.5|159
1611616200000|2021-01-25 23:10:00|8879.3|8877.8|8880.2|8878.7|8880.2|8878.7|8878.6|8876.4|217
1611616500000|2021-01-25 23:15:00|8880.1|8878.6|8879.6|8878.1|8880.3|8878.8|8879.1|8877.6|131
1611616800000|2021-01-25 23:20:00|8879.5|8878|8878.9|8877.4|8879.8|8878.3|8878.6|8877.1|93
1611617100000|2021-01-25 23:25:00|8878.8|8877.3|8877.9|8876.4|8879.1|8877.6|8877.3|8875.8|167
1611617400000|2021-01-25 23:30:00|8878|8876.5|8879.9|8878.4|8880.3|8878.8|8878|8876.5|164
1611617700000|2021-01-25 23:35:00|8880|8878.5|8880|8878.5|8880.7|8879.2|8879.9|8878.4|101
1611618000000|2021-01-25 23:40:00|8880.2|8878.7|8879.7|8878.2|8880.4|8878.9|8879.7|8878.2|75
1611618300000|2021-01-25 23:45:00|8879.8|8878.3|8879.6|8878.1|8880.7|8879.2|8879.1|8877.6|124
1611618600000|2021-01-25 23:50:00|8879.5|8878|8879.2|8877.7|8880.8|8879.6|8879|8877.5|186
1611618900000|2021-01-25 23:55:00|8879.1|8877.6|8879.3|8878.4|8880.1|8878.7|8879.1|8877.6|140
1611619200000|2021-01-26 00:00:00|8879.2|8878.3|8880.2|8878.7|8881|8879.5|8879.2|8878.1|402
1611619500000|2021-01-26 00:05:00|8880.3|8878.8|8880.2|8879.3|8880.6|8879.4|8879.5|8878.5|243
1611619800000|2021-01-26 00:10:00|8880.1|8879.2|8880.2|8878.7|8880.7|8879.3|8879.3|8878.1|218
1611620100000|2021-01-26 00:15:00|8880.3|8878.8|8878.9|8878|8880.3|8878.9|8878.8|8877.7|193
1611620400000|2021-01-26 00:20:00|8879|8878.1|8878.9|8878|8879.9|8878.6|8878.6|8877.7|153
1611620700000|2021-01-26 00:25:00|8879|8878.1|8879|8878.1|8879.5|8878.4|8878.7|8877.8|173
1611621000000|2021-01-26 00:30:00|8879.1|8878.2|8879.1|8878.2|8879.2|8878.3|8878.5|8877.6|141
1611621300000|2021-01-26 00:35:00|8879|8878.1|8878.9|8878|8879.2|8878.3|8878.5|8877.4|149
1611621600000|2021-01-26 00:40:00|8878.8|8877.9|8880|8878.5|8880.3|8879|8878.3|8877.4|180
1611621900000|2021-01-26 00:45:00|8879.9|8878.4|8879.5|8878|8880.4|8878.9|8879.2|8878|186
1611622200000|2021-01-26 00:50:00|8879.4|8877.9|8878|8877.1|8879.8|8878.3|8877.6|8876.4|176
1611622500000|2021-01-26 00:55:00|8877.8|8876.9|8879.3|8878.4|8880.7|8879.5|8877.4|8876.2|332
1611622800000|2021-01-26 01:00:00|8879.6|8878.7|8880.7|8879.8|8880.9|8879.9|8879.3|8878.1|346
1611623100000|2021-01-26 01:05:00|8880.9|8879.4|8881|8879.5|8881.6|8880.7|8880.1|8879.2|314
1611623400000|2021-01-26 01:10:00|8881.1|8879.6|8882.1|8880.6|8882.4|8881|8880.7|8879.2|258
1611623700000|2021-01-26 01:15:00|8882|8880.5|8883.4|8881.9|8883.8|8882.8|8881.8|8880.4|359
1611624000000|2021-01-26 01:20:00|8883.3|8881.8|8882.4|8881.5|8883.8|8882.7|8882.2|8881|303
1611624300000|2021-01-26 01:25:00|8882.5|8881.6|8882.5|8881|8883.2|8882.3|8881.5|8880.3|267
1611624600000|2021-01-26 01:30:00|8882.4|8880.9|8883.3|8882.4|8883.6|8882.7|8882|8880.5|398
1611624900000|2021-01-26 01:35:00|8883.6|8882.1|8883|8881.5|8883.9|8882.5|8882.1|8880.8|378
1611625200000|2021-01-26 01:40:00|8882.8|8881.3|8882.4|8881.5|8883.6|8882.2|8882.2|8881.1|286
1611625500000|2021-01-26 01:45:00|8882.5|8881.6|8882.3|8880.8|8883.5|8882.2|8881.1|8880.1|395
1611625800000|2021-01-26 01:50:00|8882.4|8880.9|8881.9|8880.4|8882.6|8881.1|8880.7|8879.5|414
1611626100000|2021-01-26 01:55:00|8881.7|8880.2|8882.2|8880.7|8882.9|8881.5|8881|8879.4|349
1611626400000|2021-01-26 02:00:00|8882.1|8880.6|8881.8|8880.3|8882.3|8881|8880.7|8879.4|353
1611626700000|2021-01-26 02:05:00|8882|8880.5|8883.2|8881.7|8883.8|8882.3|8881.4|8880.3|285
1611627000000|2021-01-26 02:10:00|8883.3|8881.8|8882.8|8881.3|8883.6|8882.1|8882.2|8881.1|243
1611627300000|2021-01-26 02:15:00|8882.9|8881.4|8882.5|8881|8883|8881.8|8881.4|8880.3|214
1611627600000|2021-01-26 02:20:00|8882.4|8880.9|8882.4|8881.5|8883.6|8882.2|8881.3|8880.4|350
1611627900000|2021-01-26 02:25:00|8882.5|8881.6|8882.5|8881|8883.6|8882.3|8881.8|8880.9|286
1611628200000|2021-01-26 02:30:00|8882.6|8881.1|8881|8880.1|8883|8882.1|8881|8880.1|341
1611628500000|2021-01-26 02:35:00|8881.1|8880.2|8883|8881.5|8883.4|8882.5|8880.8|8879.9|347
1611628800000|2021-01-26 02:40:00|8882.6|8881.7|8883.1|8882.2|8883.3|8882.3|8882.1|8881.2|263
1611629100000|2021-01-26 02:45:00|8883.2|8882.3|8881.8|8880.3|8883.2|8882.3|8881.4|8880.3|296
1611629400000|2021-01-26 02:50:00|8881.9|8880.4|8881.8|8880.3|8882.3|8881.1|8881.1|8880|260
1611629700000|2021-01-26 02:55:00|8881.9|8880.4|8882.2|8880.7|8883.6|8882.3|8881.5|8880.3|338
1611630000000|2021-01-26 03:00:00|8882.1|8880.6|8883.6|8882.7|8883.9|8882.8|8881.6|8880.5|313
1611630300000|2021-01-26 03:05:00|8883.5|8882.6|8885.1|8883.6|8885.1|8884.2|8883.2|8882|253
1611630600000|2021-01-26 03:10:00|8885|8883.5|8884.8|8883.9|8885.6|8884.4|8883.9|8883|223
1611630900000|2021-01-26 03:15:00|8884.9|8884|8885.8|8884.9|8886.1|8885|8884.5|8883.6|223
1611631200000|2021-01-26 03:20:00|8885.9|8885|8885.2|8884.3|8886.1|8885|8884.6|8883.5|274
1611631500000|2021-01-26 03:25:00|8885.1|8884.2|8883.7|8882.8|8885.2|8884.3|8883.6|8882.7|252
1611631800000|2021-01-26 03:30:00|8883.8|8882.9|8885.3|8884.4|8885.5|8884.5|8883.6|8882.6|271
1611632100000|2021-01-26 03:35:00|8885.4|8884.5|8885.7|8884.2|8886.1|8884.9|8885|8883.9|221
1611632400000|2021-01-26 03:40:00|8885.6|8884.1|8885.1|8883.6|8885.7|8884.5|8884.7|8883.6|178
1611632700000|2021-01-26 03:45:00|8885|8883.5|8885.8|8884.3|8886.1|8884.9|8884.7|8883.5|253
1611633000000|2021-01-26 03:50:00|8885.5|8884.6|8885.2|8884.3|8886.4|8885.2|8885|8883.9|278
1611633300000|2021-01-26 03:55:00|8885.3|8884.4|8885|8884.1|8886.2|8885.3|8884.9|8883.7|248
1611633600000|2021-01-26 04:00:00|8884.9|8884|8884.4|8883.5|8885.7|8884.4|8884|8883.1|136
1611633900000|2021-01-26 04:05:00|8884.5|8883.6|8884.1|8883.2|8884.8|8883.9|8884|8883|153
1611634200000|2021-01-26 04:10:00|8884|8883.1|8883.9|8883|8884.1|8883.2|8883.7|8882.4|127
1611634500000|2021-01-26 04:15:00|8884|8883.1|8883.4|8882.5|8884.3|8883.4|8882.9|8881.8|191
1611634800000|2021-01-26 04:20:00|8883.3|8882.4|8882.9|8881.4|8883.4|8882.5|8882.6|8881.4|163
1611635100000|2021-01-26 04:25:00|8882.8|8881.9|8883.8|8882.3|8883.9|8882.9|8882.5|8881.4|170
1611635400000|2021-01-26 04:30:00|8883.9|8882.4|8884.4|8882.9|8885.1|8883.8|8883.1|8882|493
1611635700000|2021-01-26 04:35:00|8884.3|8882.8|8884.4|8883.5|8885|8883.8|8883.1|8882|425
1611636000000|2021-01-26 04:40:00|8884.5|8883.6|8885|8884.1|8885.5|8884.3|8884.2|8883.1|275
1611636300000|2021-01-26 04:45:00|8885.1|8884.2|8884.1|8883.2|8885.1|8884.2|8884|8883.1|139
1611636600000|2021-01-26 04:50:00|8884.2|8883.3|8887.1|8885.6|8887.3|8886.1|8884.1|8883.2|223
1611636900000|2021-01-26 04:55:00|8887.2|8885.7|8887.4|8886.5|8888.1|8887.1|8886.5|8885.5|277
1611637200000|2021-01-26 05:00:00|8887.7|8886.2|8887.1|8886.2|8887.7|8886.4|8885.3|8884.4|300
1611637500000|2021-01-26 05:05:00|8887.2|8886.3|8888|8886.5|8888.2|8887|8886.9|8885.9|225
1611637800000|2021-01-26 05:10:00|8887.9|8886.4|8886.2|8885.3|8888|8886.7|8886.1|8885|249
1611638100000|2021-01-26 05:15:00|8886.1|8885.2|8886.2|8885.3|8888|8886.9|8886.1|8885.1|300
1611638400000|2021-01-26 05:20:00|8886.3|8885.4|8886.3|8885.4|8886.9|8885.9|8886.1|8885.1|203
1611638700000|2021-01-26 05:25:00|8886.4|8885.5|8885.2|8883.7|8886.5|8885.6|8884.7|8883.5|200
1611639000000|2021-01-26 05:30:00|8885.1|8883.6|8885.7|8884.8|8886.1|8885.2|8884.8|8883.4|306
1611639300000|2021-01-26 05:35:00|8885.8|8884.9|8886.1|8884.6|8886.4|8885.2|8885.1|8884.2|192
1611639600000|2021-01-26 05:40:00|8886|8884.5|8885.8|8884.9|8886.5|8885.2|8885.5|8884.5|189
1611639900000|2021-01-26 05:45:00|8885.7|8884.8|8885.4|8884.5|8886.4|8885.4|8885.1|8884|180
1611640200000|2021-01-26 05:50:00|8885.5|8884.6|8885.2|8884.3|8886|8884.9|8884.7|8883.7|247
1611640500000|2021-01-26 05:55:00|8885.3|8884.4|8885.5|8884.6|8885.8|8884.7|8884.5|8883.6|203
1611640800000|2021-01-26 06:00:00|8885.4|8884.5|8886.8|8885.9|8886.9|8886|8884.1|8883.2|375
1611641100000|2021-01-26 06:05:00|8886.6|8885.7|8889.1|8888.2|8890.6|8889.7|8886.6|8885.7|457
1611641400000|2021-01-26 06:10:00|8889.2|8888.3|8888.8|8887.9|8890.6|8889.7|8888.5|8887.6|390
1611641700000|2021-01-26 06:15:00|8888.9|8888|8889.7|8888.2|8889.8|8888.6|8888.3|8887.4|265
1611642000000|2021-01-26 06:20:00|8889.6|8888.1|8889.8|8888.9|8890.2|8889.3|8888.6|8887.6|336
1611642300000|2021-01-26 06:25:00|8889.9|8889|8890.7|8889.2|8890.9|8889.8|8889.5|8888.6|207
1611642600000|2021-01-26 06:30:00|8890.6|8889.1|8889.9|8889|8891.2|8889.9|8889.6|8888.6|241
1611642900000|2021-01-26 06:35:00|8889.8|8888.9|8893.1|8891.6|8893.6|8892.7|8889.8|8888.9|366
1611643200000|2021-01-26 06:40:00|8893.2|8891.7|8892.1|8891.2|8893.4|8891.9|8891.5|8890.6|325
1611643500000|2021-01-26 06:45:00|8892|8891.1|8891.2|8890.3|8893|8891.9|8890.9|8889.8|333
1611643800000|2021-01-26 06:50:00|8891.3|8890.4|8890.9|8890|8891.9|8890.9|8890.5|8889.6|312
1611644100000|2021-01-26 06:55:00|8891|8890.1|8893.5|8888.7|8894.3|8891.4|8891|8887.1|247
1611644400000|2021-01-26 07:00:00|8892.5|8885.3|8888.9|8888|8894.7|8892.2|8888.8|8885.3|572
1611644700000|2021-01-26 07:05:00|8889.1|8888.2|8888.6|8887.1|8889.7|8888.8|8888.1|8887|501
1611645000000|2021-01-26 07:10:00|8888.7|8887.2|8888.5|8887.6|8889.3|8888.4|8887|8885.9|381
1611645300000|2021-01-26 07:15:00|8888.6|8887.7|8890.5|8889|8891.1|8889.9|8887.5|8886.6|448
1611645600000|2021-01-26 07:20:00|8890.4|8888.9|8890.7|8889.8|8891.2|8890.1|8888|8887.1|394
1611645900000|2021-01-26 07:25:00|8890.5|8889.6|8890.7|8889.2|8891|8890|8889.5|8888.6|393
1611646200000|2021-01-26 07:30:00|8890.8|8889.3|8894.8|8893.9|8894.9|8894|8889.9|8889|752
1611646500000|2021-01-26 07:35:00|8894.7|8893.8|8895.5|8894.6|8896|8894.9|8892.7|8891.6|782
1611646800000|2021-01-26 07:40:00|8895.4|8894.5|8896.3|8895.4|8897.3|8896.4|8894.4|8893.2|672
1611647100000|2021-01-26 07:45:00|8896.2|8895.3|8900.4|8899.5|8900.9|8900|8896.2|8895.3|571
1611647400000|2021-01-26 07:50:00|8900.5|8899.6|8898.8|8897.9|8901.6|8900.7|8898.1|8897.2|542
1611647700000|2021-01-26 07:55:00|8898.9|8898|8898.4|8896.9|8899.1|8898.2|8896.3|8895.2|694
1611648000000|2021-01-26 08:00:00|8898.3|8897.5|8899|8898.1|8900.8|8899.9|8897.5|8896.5|858
1611648300000|2021-01-26 08:05:00|8898.9|8898|8899.5|8898.6|8900.3|8899.4|8897.6|8896.4|684
1611648600000|2021-01-26 08:10:00|8899.6|8898.7|8902.1|8900.6|8903.1|8902|8899.4|8898.5|795
1611648900000|2021-01-26 08:15:00|8902.2|8900.7|8902.1|8901.2|8904.9|8904|8900.3|8899.1|736
1611649200000|2021-01-26 08:20:00|8902|8901.1|8903.4|8902.5|8905.5|8904.4|8900.9|8899.8|640
1611649500000|2021-01-26 08:25:00|8903.5|8902.6|8901.6|8900.7|8904.4|8903.5|8900.6|8899.7|540
1611649800000|2021-01-26 08:30:00|8901.8|8900.9|8898.9|8898|8902.1|8901.2|8898.6|8897.5|648
1611650100000|2021-01-26 08:35:00|8899|8898.1|8900.8|8899.3|8900.8|8899.3|8896.9|8896|672
1611650400000|2021-01-26 08:40:00|8901|8899.5|8904.2|8902.7|8904.2|8903.2|8900.4|8899.1|594
1611650700000|2021-01-26 08:45:00|8904.3|8902.8|8901.7|8900.2|8904.3|8903.2|8899.4|8898.3|582
1611651000000|2021-01-26 08:50:00|8901.5|8900|8900.4|8899.5|8902.1|8901|8898.8|8897.9|555
1611651300000|2021-01-26 08:55:00|8900.3|8899.4|8900|8898.5|8900.7|8899.8|8897.9|8896.9|720
1611651600000|2021-01-26 09:00:00|8899.9|8898.4|8891.8|8890.9|8900.1|8898.9|8891.5|8890.4|740
1611651900000|2021-01-26 09:05:00|8891.9|8891|8890.2|8889.3|8893.8|8892.9|8889.4|8888.4|599
1611652200000|2021-01-26 09:10:00|8890.3|8889.4|8888.9|8888|8891.1|8890.2|8888|8886.9|654
1611652500000|2021-01-26 09:15:00|8889|8888.1|8884.1|8882.6|8889.8|8888.9|8882.3|8881.2|556
1611652800000|2021-01-26 09:20:00|8884|8882.5|8882.3|8881.4|8887.2|8886.2|8881.8|8880.7|637
1611653100000|2021-01-26 09:25:00|8882.2|8881.3|8877.9|8877|8883.1|8882.2|8877.5|8876.4|716
1611653400000|2021-01-26 09:30:00|8878.3|8876.8|8883|8882.1|8883.9|8883|8875.8|8874.6|781
1611653700000|2021-01-26 09:35:00|8882.9|8882|8883.2|8881.7|8885.7|8884.6|8882.5|8881.6|615
1611654000000|2021-01-26 09:40:00|8883.3|8881.8|8885|8884.1|8886|8885.1|8882.7|8881.7|453
1611654300000|2021-01-26 09:45:00|8885.1|8884.2|8883.6|8882.1|8886.4|8885.3|8882|8881.1|572
1611654600000|2021-01-26 09:50:00|8883.7|8882.2|8883.4|8882.5|8884.5|8883.6|8882.2|8881.3|507
1611654900000|2021-01-26 09:55:00|8883.3|8882.4|8880.8|8879.3|8884.2|8883.3|8879.2|8878.3|828
1611655200000|2021-01-26 10:00:00|8880.9|8879.4|8883.9|8883|8884|8883.1|8879.3|8878.4|654
1611655500000|2021-01-26 10:05:00|8884.1|8883.2|8885.6|8884.7|8885.6|8884.7|8882.9|8882|591
1611655800000|2021-01-26 10:10:00|8885.7|8884.8|8884.9|8884|8886.4|8885.4|8884|8882.9|406
1611656100000|2021-01-26 10:15:00|8885|8884.1|8885.8|8884.9|8887.2|8886.3|8884.7|8883.5|445
1611656400000|2021-01-26 10:20:00|8886.1|8884.6|8883.6|8882.7|8886.1|8885|8882.6|8881.7|426
1611656700000|2021-01-26 10:25:00|8883.7|8882.8|8883.5|8882.6|8884.8|8883.9|8882.1|8881.2|467
1611657000000|2021-01-26 10:30:00|8883.6|8882.7|8883.3|8882.4|8885|8884.1|8882.5|8881.6|510
1611657300000|2021-01-26 10:35:00|8883.4|8882.5|8885|8884.1|8885.9|8885|8883.3|8882.1|519
1611657600000|2021-01-26 10:40:00|8885.3|8883.8|8886.2|8885.3|8886.8|8885.8|8884.5|8883.2|436
1611657900000|2021-01-26 10:45:00|8886.3|8885.4|8885|8884.1|8886.5|8885.4|8884.1|8883.2|420
1611658200000|2021-01-26 10:50:00|8885.1|8884.2|8882.3|8881.4|8886.4|8885.2|8882|8881.1|450
1611658500000|2021-01-26 10:55:00|8882.2|8881.3|8881.9|8880.4|8882.7|8881.8|8880.5|8879|315
1611658800000|2021-01-26 11:00:00|8881.8|8880.3|8882.8|8881.9|8883|8882|8879|8878|550
1611659100000|2021-01-26 11:05:00|8882.7|8881.8|8880.3|8879.4|8882.9|8882|8879.6|8878.6|437
1611659400000|2021-01-26 11:10:00|8880.2|8879.3|8881.2|8880.3|8881.7|8880.4|8879.9|8879|457
1611659700000|2021-01-26 11:15:00|8881.3|8880.4|8880.3|8879.4|8882.7|8881.8|8879|8878.1|602
1611660000000|2021-01-26 11:20:00|8880.4|8879.5|8879|8878.1|8881.2|8880.3|8877.4|8876.4|588
1611660300000|2021-01-26 11:25:00|8878.9|8878|8881.2|8880.3|8882.4|8881.1|8876.7|8875.8|609
1611660600000|2021-01-26 11:30:00|8880.9|8880|8879.9|8879|8881.3|8880.1|8876.6|8875.7|643
1611660900000|2021-01-26 11:35:00|8880.1|8878.6|8879.3|8877.8|8880.2|8879.3|8877.6|8876.7|448
1611661200000|2021-01-26 11:40:00|8879.2|8877.7|8878|8877.1|8880|8879.1|8877.2|8876|460
1611661500000|2021-01-26 11:45:00|8878.1|8877.2|8878.4|8877.5|8879.6|8878.3|8877.7|8876.6|404
1611661800000|2021-01-26 11:50:00|8878.5|8877.6|8877.6|8876.7|8878.7|8877.8|8875.9|8875|551
1611662100000|2021-01-26 11:55:00|8877.7|8876.8|8876.2|8875.3|8879.1|8878.2|8876.2|8875.1|516
1611662400000|2021-01-26 12:00:00|8875.7|8874.8|8874.2|8873.3|8878.5|8877.6|8871.2|8870.3|568
1611662700000|2021-01-26 12:05:00|8874.3|8873.4|8876.2|8875.3|8878|8877.1|8873.1|8872.2|731
1611663000000|2021-01-26 12:10:00|8876.4|8875.5|8875.6|8874.7|8877.9|8876.8|8874.7|8873.8|679
1611663300000|2021-01-26 12:15:00|8875.5|8874.6|8874.6|8873.7|8876.1|8875|8872|8871.1|736
1611663600000|2021-01-26 12:20:00|8874.5|8873.6|8872|8871.1|8875.4|8874.5|8872|8871.1|554
1611663900000|2021-01-26 12:25:00|8872.1|8871.2|8869.5|8868.6|8872.1|8871.2|8869|8867.6|503
1611664200000|2021-01-26 12:30:00|8869.4|8868.5|8866.6|8865.7|8869.7|8868.8|8865.2|8864.3|535
1611664500000|2021-01-26 12:35:00|8866.7|8865.8|8866.2|8865.3|8869.2|8868.3|8865.5|8864.5|530
1611664800000|2021-01-26 12:40:00|8866.3|8865.4|8869.4|8868.5|8869.6|8868.7|8866.2|8865.3|494
1611665100000|2021-01-26 12:45:00|8869.6|8868.7|8866.3|8865.4|8869.6|8868.7|8865.7|8864.8|493
1611665400000|2021-01-26 12:50:00|8866.2|8865.3|8867.2|8866.3|8868.9|8868|8865.9|8865|536
1611665700000|2021-01-26 12:55:00|8867.1|8866.2|8868.2|8867.3|8870.2|8869.3|8866.8|8865.9|530
1611666000000|2021-01-26 13:00:00|8868.4|8866.9|8869.3|8868.4|8870.5|8869.6|8865.8|8864.6|593
1611666300000|2021-01-26 13:05:00|8869.4|8868.5|8869.3|8868.4|8869.6|8868.7|8865.7|8864.8|379
1611666600000|2021-01-26 13:10:00|8869.2|8868.3|8870.3|8869.4|8870.6|8869.7|8868.5|8867.4|403
1611666900000|2021-01-26 13:15:00|8870.2|8869.3|8868.1|8867.2|8870.4|8869.5|8867.6|8866.7|343
1611667200000|2021-01-26 13:20:00|8868|8867.1|8870.6|8869.7|8870.8|8869.9|8867.5|8866.6|390
1611667500000|2021-01-26 13:25:00|8870.7|8869.8|8868.5|8867.6|8870.8|8869.9|8866|8865.1|517
1611667800000|2021-01-26 13:30:00|8868.8|8867.3|8869.5|8868.6|8871.5|8870.5|8867.8|8866.9|556
1611668100000|2021-01-26 13:35:00|8869.4|8868.5|8869.1|8868.2|8872.6|8871.7|8868.7|8867.5|760
1611668400000|2021-01-26 13:40:00|8869|8868.1|8870.1|8869.2|8870.5|8869.6|8866.6|8865.7|639
1611668700000|2021-01-26 13:45:00|8870|8869.1|8869.1|8868.2|8870.3|8869.4|8866.8|8865.9|594
1611669000000|2021-01-26 13:50:00|8869.3|8868.4|8869.5|8868.6|8871.2|8870.3|8867.7|8866.6|506
1611669300000|2021-01-26 13:55:00|8869.6|8868.7|8869|8867.5|8870.3|8869.4|8866.7|8865.8|559
1611669600000|2021-01-26 14:00:00|8869.2|8867.7|8869.7|8868.8|8871|8870|8866.9|8866|619
1611669900000|2021-01-26 14:05:00|8869.6|8868.7|8867.3|8866.4|8870|8869.1|8867.1|8866.2|498
1611670200000|2021-01-26 14:10:00|8867.4|8866.5|8867|8866.1|8868|8867.1|8865.7|8864.7|514
1611670500000|2021-01-26 14:15:00|8867.2|8866.3|8866.5|8865.6|8868.3|8867.4|8865.7|8864.8|517
1611670800000|2021-01-26 14:20:00|8866.6|8865.7|8865.7|8864.8|8866.7|8865.7|8864.4|8863.5|551
1611671100000|2021-01-26 14:25:00|8865.8|8864.9|8863.9|8863|8867.9|8867|8863.7|8862.6|498
1611671400000|2021-01-26 14:30:00|8863.8|8862.9|8866.3|8865.4|8867.1|8866.2|8863.8|8862.9|672
1611671700000|2021-01-26 14:35:00|8866.4|8865.5|8865.3|8864.4|8866.4|8865.5|8863|8862.1|598
1611672000000|2021-01-26 14:40:00|8865.2|8864.3|8864.1|8863.2|8866.5|8865.6|8863.6|8862.7|583
1611672300000|2021-01-26 14:45:00|8864.2|8863.3|8860.8|8859.9|8864.7|8863.8|8860.3|8859.4|701
1611672600000|2021-01-26 14:50:00|8860.9|8860|8859.3|8858.4|8862.5|8861.6|8858.4|8857.5|587
1611672900000|2021-01-26 14:55:00|8859.4|8858.5|8860.9|8858.4|8861.2|8859.7|8858.3|8857.4|576
1611673200000|2021-01-26 15:00:00|8860.7|8858.5|8862.4|8861.5|8862.5|8861.6|8859.3|8858.1|689
1611673500000|2021-01-26 15:05:00|8862.5|8861.6|8863.7|8862.8|8864|8862.9|8861.2|8860.3|579
1611673800000|2021-01-26 15:10:00|8863.6|8862.7|8863.4|8862.5|8864.9|8864|8862.6|8861.7|623
1611674100000|2021-01-26 15:15:00|8863.3|8862.4|8859.9|8859|8864.5|8863.6|8859.5|8858.6|568
1611674400000|2021-01-26 15:20:00|8860|8859.1|8858|8857.1|8861.1|8860.2|8857.5|8856.6|600
1611674700000|2021-01-26 15:25:00|8857.9|8857|8860.3|8859.4|8861|8860.1|8857.9|8857|637
1611675000000|2021-01-26 15:30:00|8860.2|8859.3|8863.6|8862.7|8863.9|8863|8859.1|8857.9|549
1611675300000|2021-01-26 15:35:00|8863.7|8862.8|8862.6|8861.7|8865.2|8864.3|8862.5|8861.5|538
1611675600000|2021-01-26 15:40:00|8862.5|8861.6|8863.4|8862.5|8864.5|8863.6|8860.4|8859.5|631
1611675900000|2021-01-26 15:45:00|8863.5|8862.6|8865|8864.1|8865.2|8864.3|8862.2|8861.3|577
1611676200000|2021-01-26 15:50:00|8865.1|8864.2|8862.6|8861.7|8865.3|8864.4|8861.2|8860.3|689
1611676500000|2021-01-26 15:55:00|8862.5|8861.6|8855.3|8853.8|8862.6|8861.7|8852.3|8851.4|1201
1611676800000|2021-01-26 16:00:00|8854.9|8854|8853.4|8852.5|8858.2|8857.3|8853.3|8852.4|877
1611677100000|2021-01-26 16:05:00|8853.3|8852.4|8853.7|8852.8|8855.9|8855|8853.1|8852.2|571
1611677400000|2021-01-26 16:10:00|8853.6|8852.7|8853.3|8852.4|8855.2|8854.3|8852.2|8851.3|522
1611677700000|2021-01-26 16:15:00|8853.2|8852.3|8856.2|8855.3|8857|8855.9|8852.9|8852|634
1611678000000|2021-01-26 16:20:00|8856.1|8855.2|8856.6|8855.7|8857.3|8856.4|8855.6|8854.7|405
1611678300000|2021-01-26 16:25:00|8856.4|8855.5|8855.3|8854.4|8857.2|8856.3|8854.1|8853.2|338
1611678600000|2021-01-26 16:30:00|8855.1|8854.2|8855.6|8854.7|8857.2|8856.3|8854.6|8853.6|401
1611678900000|2021-01-26 16:35:00|8855.7|8854.8|8855.9|8855|8857|8856.1|8855.4|8854.5|405
1611679200000|2021-01-26 16:40:00|8856|8855.1|8857.2|8856.3|8858.9|8858|8855.9|8855|443
1611679500000|2021-01-26 16:45:00|8857.1|8856.2|8856.9|8856|8857.7|8856.8|8855.6|8854.7|381
1611679800000|2021-01-26 16:50:00|8856.8|8855.9|8848.3|8847.4|8859|8858.1|8847.6|8846.7|944
1611680100000|2021-01-26 16:55:00|8848.2|8847.3|8848.6|8847.7|8851.3|8850.4|8847.7|8846.8|585
1611680400000|2021-01-26 17:00:00|8848.7|8847.8|8851.8|8850.9|8852.6|8851.7|8848.5|8847.5|676
1611680700000|2021-01-26 17:05:00|8851.7|8850.8|8852|8851.1|8852.8|8851.9|8851.3|8850.4|322
1611681000000|2021-01-26 17:10:00|8852.1|8851.2|8850.7|8849.8|8852.6|8851.7|8849.4|8848.4|467
1611681300000|2021-01-26 17:15:00|8850.8|8849.9|8851.4|8849.9|8852.1|8851.2|8850.4|8849.5|352
1611681600000|2021-01-26 17:20:00|8851.2|8850.3|8855.1|8854.2|8855.2|8854.3|8850.4|8849.5|401
1611681900000|2021-01-26 17:25:00|8855.2|8854.3|8855.4|8854.5|8856.2|8855.3|8854.5|8853.6|387
1611682200000|2021-01-26 17:30:00|8855.2|8854.3|8853.5|8852.6|8855.2|8854.3|8853.2|8852.3|263
1611682500000|2021-01-26 17:35:00|8853.6|8852.7|8852.6|8851.7|8854.1|8853.2|8852.3|8851.4|258
1611682800000|2021-01-26 17:40:00|8852.5|8851.6|8851.3|8850.4|8853|8852.1|8851.1|8850.2|189
1611683100000|2021-01-26 17:45:00|8851.5|8850.6|8852.1|8851.2|8852.6|8851.7|8851.1|8850.2|264
1611683400000|2021-01-26 17:50:00|8852.2|8851.3|8852.1|8851.2|8853.1|8852.2|8851.8|8850.8|266
1611683700000|2021-01-26 17:55:00|8852.2|8851.3|8854.1|8853.2|8854.7|8853.8|8852|8851.1|375
1611684000000|2021-01-26 18:00:00|8854.2|8853.3|8854.6|8853.7|8856|8855.1|8854|8853|249
1611684300000|2021-01-26 18:05:00|8854.7|8853.8|8853.9|8853|8855|8854.1|8853.8|8852.9|200
1611684600000|2021-01-26 18:10:00|8853.8|8852.9|8854.2|8853.3|8855.2|8854.3|8853.1|8852.2|240
1611684900000|2021-01-26 18:15:00|8854.1|8853.2|8853.1|8852.2|8854.2|8853.3|8850.9|8850|326
1611685200000|2021-01-26 18:20:00|8853.2|8852.3|8852.5|8851.6|8853.6|8852.7|8851.5|8850.6|334
1611685500000|2021-01-26 18:25:00|8852.4|8851.5|8854.3|8853.4|8854.8|8853.9|8852.4|8851.5|291
1611685800000|2021-01-26 18:30:00|8854.4|8853.5|8855|8854.1|8855.2|8854.3|8854.1|8853.2|264
1611686100000|2021-01-26 18:35:00|8854.9|8854|8854.8|8853.9|8855.4|8854.5|8853.9|8853|236
1611686400000|2021-01-26 18:40:00|8854.7|8853.8|8855|8854.1|8856.3|8855.4|8854.5|8853.6|253
1611686700000|2021-01-26 18:45:00|8854.8|8853.9|8856.1|8855.2|8856.9|8856|8854.8|8853.9|261
1611687000000|2021-01-26 18:50:00|8856|8855.1|8857.1|8856.2|8858.4|8857.5|8856|8855.1|265
1611687300000|2021-01-26 18:55:00|8857|8856.1|8857.9|8857|8857.9|8857|8856.2|8855.3|233
1611687600000|2021-01-26 19:00:00|8857.8|8856.9|8857.5|8856.6|8857.9|8857|8856.3|8855.4|310
1611687900000|2021-01-26 19:05:00|8857.6|8856.7|8856.9|8856|8858.3|8857.4|8856.8|8855.9|172
1611688200000|2021-01-26 19:10:00|8857|8856.1|8858.3|8857.4|8858.6|8857.7|8856.6|8855.7|188
1611688500000|2021-01-26 19:15:00|8858.2|8857.3|8857.7|8856.8|8858.8|8857.9|8857.7|8856.8|192
1611688800000|2021-01-26 19:20:00|8857.6|8856.7|8856.9|8856|8858|8857.1|8856.3|8855.4|286
1611689100000|2021-01-26 19:25:00|8857|8856.1|8858.5|8857.6|8859|8857.8|8856.9|8856|304
1611689400000|2021-01-26 19:30:00|8858.4|8857.5|8857.5|8856.6|8859|8858.1|8856.9|8856|240
1611689700000|2021-01-26 19:35:00|8857.4|8856.5|8858.5|8857.6|8858.7|8857.8|8857.2|8856.3|221
1611690000000|2021-01-26 19:40:00|8858.6|8857.7|8858.8|8857.9|8859.2|8858.3|8858.4|8857.5|205
1611690300000|2021-01-26 19:45:00|8858.9|8858|8860.4|8859.5|8860.9|8860|8858.5|8857.6|331
1611690600000|2021-01-26 19:50:00|8860.5|8859.6|8858.6|8857.7|8861|8860.1|8858.6|8857.7|226
1611690900000|2021-01-26 19:55:00|8858.7|8857.8|8859.2|8858.3|8859.6|8858.7|8858|8857.1|294
1611691200000|2021-01-26 20:00:00|8859.3|8858.4|8858.1|8857.2|8859.8|8858.6|8857.9|8857|218
1611691500000|2021-01-26 20:05:00|8858|8857.1|8859.2|8858.3|8859.4|8858.5|8858|8857.1|135
1611691800000|2021-01-26 20:10:00|8859.3|8858.4|8858.7|8857.8|8860.1|8859.2|8858.5|8857.6|114
1611692100000|2021-01-26 20:15:00|8858.8|8857.9|8859.2|8858.3|8859.2|8858.3|8858.2|8857.3|166
1611692400000|2021-01-26 20:20:00|8859|8858.1|8857.7|8856.8|8859.4|8858.5|8857.6|8856.7|182
1611692700000|2021-01-26 20:25:00|8857.8|8856.9|8856.8|8855.9|8858.2|8857.3|8856.7|8855.8|169
1611693000000|2021-01-26 20:30:00|8856.7|8855.8|8857.3|8856.4|8857.8|8856.9|8856.4|8855.5|198
1611693300000|2021-01-26 20:35:00|8857.2|8856.3|8857.2|8856.3|8858|8857.1|8856.8|8855.9|200
1611693600000|2021-01-26 20:40:00|8857.3|8856.4|8856.8|8855.9|8857.4|8856.5|8856.4|8855.5|146
1611693900000|2021-01-26 20:45:00|8856.9|8856|8856.3|8855.4|8856.9|8856|8856|8855.1|164
1611694200000|2021-01-26 20:50:00|8856.2|8855.3|8856.4|8855.5|8857.4|8856.5|8856.2|8855.3|221
1611694500000|2021-01-26 20:55:00|8856.5|8855.6|8856.3|8855.4|8856.9|8856|8855.7|8854.4|264
1611694800000|2021-01-26 21:00:00|8856.4|8855.5|8855.7|8854.8|8857.1|8856.2|8855.6|8854.7|329
1611695100000|2021-01-26 21:05:00|8855.8|8854.9|8855.4|8854.5|8855.8|8854.9|8854.6|8853.5|191
1611695400000|2021-01-26 21:10:00|8855.3|8854.4|8855|8854.1|8855.7|8854.6|8854.6|8853.7|117
1611695700000|2021-01-26 21:15:00|8854.9|8854|8854.6|8853.7|8854.9|8854|8854.3|8853.4|85
1611696000000|2021-01-26 21:20:00|8854.9|8853.4|8854|8853.1|8854.9|8853.7|8853.5|8852.4|122
1611696300000|2021-01-26 21:25:00|8854.1|8853.2|8856.8|8855.3|8856.9|8855.8|8854|8853.1|182
1611696600000|2021-01-26 21:30:00|8856.6|8855.7|8855.3|8854.4|8856.6|8855.7|8854.5|8853.6|193
1611696900000|2021-01-26 21:35:00|8855.4|8854.5|8854.7|8853.8|8856|8855.1|8854.6|8853.4|193
1611697200000|2021-01-26 21:40:00|8854.8|8853.9|8853.8|8852.9|8855.1|8853.9|8853.7|8852.8|136
1611697500000|2021-01-26 21:45:00|8853.9|8853|8853.2|8851.7|8854.3|8853.1|8852.6|8851.3|187
1611697800000|2021-01-26 21:50:00|8853.3|8851.8|8854.8|8853.3|8855.3|8854|8852.8|8851.4|1074
1611698100000|2021-01-26 21:55:00|8854.9|8853.4|8856|8849.6|8859.3|8853.6|8852.8|8847.1|1596
1611698400000|2021-01-26 22:00:00|8855.4|8849.8|8857.6|8848.6|8860|8850.1|8855.4|8847.3|58
1611698700000|2021-01-26 22:05:00|8858.3|8846.3|8857.3|8848.8|8861|8852.5|8855.9|8846.3|207
1611699000000|2021-01-26 22:10:00|8858.1|8849.1|8857.9|8848.6|8859|8851.1|8853.6|8846.8|255
1611699300000|2021-01-26 22:15:00|8857.8|8849.2|8859.5|8849.6|8860.3|8853.2|8856|8848.3|139
1611699600000|2021-01-26 22:20:00|8859.4|8848.5|8859.1|8850.9|8859.4|8853.1|8857.5|8847.4|190
1611699900000|2021-01-26 22:25:00|8858.9|8852.8|8858.3|8848.7|8859.4|8852.9|8856.2|8845.7|251
1611700200000|2021-01-26 22:30:00|8858.6|8848.2|8858.7|8852.1|8861.9|8853|8856.7|8846.9|399
1611700500000|2021-01-26 22:35:00|8858.6|8852.2|8858.6|8850.7|8860.2|8854|8857|8850.4|285
1611700800000|2021-01-26 22:40:00|8858.7|8850.6|8858.4|8851.7|8859.7|8852.3|8856.9|8850.5|192
1611701100000|2021-01-26 22:45:00|8858.3|8851.8|8859|8851.7|8860.7|8853.2|8856.9|8850.5|346
1611701400000|2021-01-26 22:50:00|8858.7|8851.9|8855.9|8851.1|8859.3|8852.6|8855.2|8849.8|327
1611701700000|2021-01-26 22:55:00|8856|8851.2|8857.7|8850.9|8860.2|8852|8855.4|8850.2|335
1611702000000|2021-01-26 23:00:00|8857.3|8851.2|8853.6|8852.1|8858.1|8852.9|8853.2|8849.9|729
1611702300000|2021-01-26 23:05:00|8853.5|8852|8853.6|8852.1|8854.3|8852.8|8853.1|8851.1|154
1611702600000|2021-01-26 23:10:00|8854|8851.8|8854.6|8853.1|8855.4|8853.4|8853.6|8851.5|214
1611702900000|2021-01-26 23:15:00|8854.5|8853|8854.2|8852.7|8854.6|8853.4|8853.6|8852.1|120
1611703200000|2021-01-26 23:20:00|8854.3|8852.8|8853.8|8852.3|8855|8853.5|8853.3|8852.2|161
1611703500000|2021-01-26 23:25:00|8853.5|8852.6|8852.4|8850.9|8854|8852.7|8851.2|8850.3|209
1611703800000|2021-01-26 23:30:00|8852.3|8850.8|8852.6|8851.1|8853|8851.5|8851.4|8850.2|272
1611704100000|2021-01-26 23:35:00|8852.7|8851.2|8852.9|8851.4|8853.8|8852.6|8852.6|8851.1|254
1611704400000|2021-01-26 23:40:00|8853|8851.5|8852.7|8851.2|8853.4|8852|8852.2|8850.8|225
1611704700000|2021-01-26 23:45:00|8852.6|8851.1|8852.9|8851.4|8853|8851.8|8851.9|8850.8|214
1611705000000|2021-01-26 23:50:00|8852.8|8851.3|8852.3|8850.8|8853|8851.8|8852.1|8850.7|102
1611705300000|2021-01-26 23:55:00|8852.4|8850.9|8852.4|8850.9|8852.9|8851.6|8851.5|8850.1|181
1611705600000|2021-01-27 00:00:00|8852.5|8851|8853|8851.5|8853.3|8851.8|8851.1|8849.6|276
1611705900000|2021-01-27 00:05:00|8853.1|8851.6|8853.5|8852|8853.9|8852.4|8852.6|8851.1|242
1611706200000|2021-01-27 00:10:00|8853.6|8852.1|8853.2|8851.7|8854|8852.5|8852.8|8851.3|193
1611706500000|2021-01-27 00:15:00|8853.1|8851.6|8849.9|8848.4|8853.4|8851.9|8848.4|8847.3|480
1611706800000|2021-01-27 00:20:00|8850.1|8848.6|8851.5|8850.6|8851.9|8850.8|8849.8|8848.5|196
1611707100000|2021-01-27 00:25:00|8851.6|8850.7|8852.7|8851.2|8852.7|8851.3|8851.1|8849.9|184
1611707400000|2021-01-27 00:30:00|8852.6|8851.1|8850.2|8849.3|8852.6|8851.1|8849.8|8848.7|354
1611707700000|2021-01-27 00:35:00|8850.5|8849|8849.9|8848.4|8850.5|8849.5|8849.6|8848.1|193
1611708000000|2021-01-27 00:40:00|8849.5|8848.6|8850.9|8850|8851.2|8850|8849.5|8848.3|205
1611708300000|2021-01-27 00:45:00|8850.8|8849.9|8851.9|8851|8852|8851.1|8850.1|8848.8|272
1611708600000|2021-01-27 00:50:00|8851.8|8850.9|8851.8|8850.9|8852.5|8851.6|8851.1|8850.1|448
1611708900000|2021-01-27 00:55:00|8852.7|8851.2|8851.8|8850.3|8852.7|8851.3|8850|8848.9|412
1611709200000|2021-01-27 01:00:00|8851.7|8850.2|8851.4|8850.5|8853.1|8852.1|8850.8|8849.9|331
1611709500000|2021-01-27 01:05:00|8851.5|8850.6|8853|8851.5|8853.3|8852.1|8851.1|8850.2|292
1611709800000|2021-01-27 01:10:00|8853.1|8851.6|8854.1|8852.6|8854.6|8853.7|8852.5|8851.4|293
1611710100000|2021-01-27 01:15:00|8854|8852.5|8853.6|8852.1|8856.5|8855.1|8853.1|8851.8|520
1611710400000|2021-01-27 01:20:00|8853.5|8852|8853.3|8852.4|8853.9|8853|8852.4|8851.1|343
1611710700000|2021-01-27 01:25:00|8853.2|8852.3|8853.7|8852.2|8854.4|8853.3|8852.5|8851.5|472
1611711000000|2021-01-27 01:30:00|8853.8|8852.3|8853.5|8852.6|8853.9|8852.8|8852.3|8851.2|343
1611711300000|2021-01-27 01:35:00|8853.4|8852.5|8855.3|8853.8|8855.9|8855|8853.3|8852.3|329
1611711600000|2021-01-27 01:40:00|8855.2|8853.7|8855.4|8854.5|8856.4|8855|8854.7|8853.2|276
1611711900000|2021-01-27 01:45:00|8855.3|8854.4|8855.5|8854|8855.7|8854.5|8853.2|8851.9|365
1611712200000|2021-01-27 01:50:00|8855.7|8854.2|8855.6|8854.7|8856.9|8855.7|8854.6|8853.7|464
1611712500000|2021-01-27 01:55:00|8855.5|8854.6|8856.1|8854.6|8856.7|8855.4|8854.6|8853.5|341
1611712800000|2021-01-27 02:00:00|8856.2|8854.7|8856.5|8855.6|8856.7|8855.8|8855.4|8854.5|382
1611713100000|2021-01-27 02:05:00|8856.4|8855.5|8857.2|8855.7|8857.5|8856.6|8856.1|8855.2|260
1611713400000|2021-01-27 02:10:00|8857.1|8855.6|8857.4|8856.5|8857.9|8856.7|8856.9|8855.6|196
1611713700000|2021-01-27 02:15:00|8857.3|8856.4|8856.9|8855.4|8857.3|8856.4|8855.7|8854.6|246
1611714000000|2021-01-27 02:20:00|8857|8855.5|8856.5|8855.6|8857.2|8856|8856|8855.1|232
1611714300000|2021-01-27 02:25:00|8856.4|8855.5|8855.7|8854.8|8856.7|8855.8|8855.5|8854.6|223
1611714600000|2021-01-27 02:30:00|8855.8|8854.9|8853.3|8852.4|8856.2|8855|8853.3|8852.4|313
1611714900000|2021-01-27 02:35:00|8853.4|8852.5|8854.7|8853.2|8855.4|8854.2|8853|8852.1|229
1611715200000|2021-01-27 02:40:00|8854.4|8853.5|8854.8|8853.3|8855.3|8854|8854.1|8853|184
1611715500000|2021-01-27 02:45:00|8854.9|8853.4|8855.6|8854.1|8856.2|8855.1|8854.7|8853.2|266
1611715800000|2021-01-27 02:50:00|8855.7|8854.2|8854.7|8853.8|8856.2|8855|8854.6|8853.7|183
1611716100000|2021-01-27 02:55:00|8854.6|8853.7|8854|8853.1|8855.5|8854.5|8853.7|8852.8|267
1611716400000|2021-01-27 03:00:00|8853.9|8853|8852.7|8851.8|8854.2|8853.2|8852.3|8851.4|304
1611716700000|2021-01-27 03:05:00|8852.9|8852|8851.6|8850.7|8853.3|8852.2|8851.5|8850.6|225
1611717000000|2021-01-27 03:10:00|8851.5|8850.6|8851.6|8850.7|8852.3|8851.3|8850.9|8850|239
1611717300000|2021-01-27 03:15:00|8851.5|8850.6|8852.7|8851.8|8852.9|8852|8851.5|8850.6|247
1611717600000|2021-01-27 03:20:00|8852.8|8851.9|8852.9|8852|8853.3|8852.2|8851.8|8850.8|338
1611717900000|2021-01-27 03:25:00|8852.8|8851.9|8853.2|8851.7|8853.9|8853|8852.3|8851.3|292
1611718200000|2021-01-27 03:30:00|8853.3|8851.8|8853.9|8853|8854.1|8853.2|8852.6|8851.5|206
1611718500000|2021-01-27 03:35:00|8853.8|8852.9|8854.1|8852.6|8854.2|8853.3|8853.1|8852.2|204
1611718800000|2021-01-27 03:40:00|8853.9|8852.4|8854.5|8853.6|8855|8854.1|8853.5|8852.4|328
1611719100000|2021-01-27 03:45:00|8854.4|8853.5|8854.1|8853.2|8854.9|8854|8853.7|8852.8|188
1611719400000|2021-01-27 03:50:00|8854|8853.1|8854.3|8853.4|8854.6|8853.7|8853.3|8852.4|278
1611719700000|2021-01-27 03:55:00|8854.2|8853.3|8855.6|8854.1|8855.7|8854.7|8854|8853.1|267
1611720000000|2021-01-27 04:00:00|8855.7|8854.2|8854.9|8854|8856.3|8855|8854.8|8853.9|179
1611720300000|2021-01-27 04:05:00|8854.8|8853.9|8854.9|8854|8855.2|8854.3|8854.1|8853.2|156
1611720600000|2021-01-27 04:10:00|8855.3|8853.8|8855.1|8854.2|8856.1|8855.1|8854.4|8853.5|282
1611720900000|2021-01-27 04:15:00|8855.2|8854.3|8855.6|8854.1|8855.9|8855|8854.9|8853.7|175
1611721200000|2021-01-27 04:20:00|8855.4|8854.5|8852.9|8852|8857|8855.5|8852.6|8851.7|326
1611721500000|2021-01-27 04:25:00|8853|8852.1|8855.3|8853.8|8855.4|8854.1|8852|8851.1|435
1611721800000|2021-01-27 04:30:00|8855.4|8853.9|8853|8852.1|8855.7|8854.2|8852.7|8851.8|232
1611722100000|2021-01-27 04:35:00|8853.1|8852.2|8853.2|8852.3|8854.3|8853.3|8852.7|8851.8|211
1611722400000|2021-01-27 04:40:00|8853.3|8852.4|8854.5|8853.6|8854.7|8853.6|8853.3|8852.4|217
1611722700000|2021-01-27 04:45:00|8854.3|8853.4|8854.7|8853.8|8854.9|8854|8854.1|8853.2|154
1611723000000|2021-01-27 04:50:00|8854.8|8853.9|8854.7|8853.8|8855.2|8854.1|8854.1|8852.8|169
1611723300000|2021-01-27 04:55:00|8854.8|8853.9|8854.9|8854|8855.3|8854.4|8854|8852.8|198
1611723600000|2021-01-27 05:00:00|8854.8|8853.9|8854.3|8853.4|8855.5|8854.2|8854.1|8853.2|273
1611723900000|2021-01-27 05:05:00|8854.2|8853.3|8854.1|8852.6|8854.5|8853.6|8853.4|8852.5|183
1611724200000|2021-01-27 05:10:00|8854|8852.5|8854.3|8853.4|8854.6|8853.4|8853.5|8852.5|161
1611724500000|2021-01-27 05:15:00|8854.2|8853.3|8853.2|8851.7|8854.4|8853.5|8852.8|8851.4|237
1611724800000|2021-01-27 05:20:00|8853.3|8851.8|8852.9|8852|8853.4|8852.4|8852.5|8851.3|187
1611725100000|2021-01-27 05:25:00|8852.8|8851.9|8850.7|8849.8|8853|8852|8850.6|8849.6|267
1611725400000|2021-01-27 05:30:00|8850.9|8850|8852.2|8851.3|8852.4|8851.5|8850.8|8849.9|201
1611725700000|2021-01-27 05:35:00|8852.3|8851.4|8852.2|8851.3|8853.2|8852.2|8851.4|8850.5|228
1611726000000|2021-01-27 05:40:00|8852.3|8851.4|8852.6|8851.7|8852.9|8852|8851.9|8850.8|228
1611726300000|2021-01-27 05:45:00|8852.5|8851.6|8852.3|8851.4|8853.2|8852.1|8852|8851|281
1611726600000|2021-01-27 05:50:00|8852.2|8851.3|8852.3|8851.4|8853|8852.1|8851.7|8850.6|267
1611726900000|2021-01-27 05:55:00|8852.2|8851.3|8851.2|8849.7|8852.7|8851.8|8850.9|8849.7|314
1611727200000|2021-01-27 06:00:00|8851.1|8849.6|8849.5|8848.6|8852.1|8851|8848.8|8847.9|305
1611727500000|2021-01-27 06:05:00|8849.4|8848.5|8851|8850.1|8851.4|8850.4|8849.4|8848.5|292
1611727800000|2021-01-27 06:10:00|8851.1|8850.2|8852.5|8851.6|8853|8852.1|8850.8|8849.9|415
1611728100000|2021-01-27 06:15:00|8852.3|8851.4|8850.4|8849.5|8852.4|8851.5|8850.2|8849.1|325
1611728400000|2021-01-27 06:20:00|8850.3|8849.4|8850.6|8849.7|8851.1|8850.2|8849.8|8848.8|221
1611728700000|2021-01-27 06:25:00|8850.9|8849.4|8852.3|8851.4|8852.8|8851.9|8850.2|8849.3|240
1611729000000|2021-01-27 06:30:00|8852.5|8851.6|8853.1|8852.2|8853.2|8852.3|8851.8|8850.9|234
1611729300000|2021-01-27 06:35:00|8853|8852.1|8853.5|8852|8854|8853|8852.6|8851.6|271
1611729600000|2021-01-27 06:40:00|8853.4|8851.9|8853.8|8852.9|8854.2|8853.1|8853|8851.7|171
1611729900000|2021-01-27 06:45:00|8853.9|8853|8853.4|8852.5|8854.2|8853.3|8852.8|8851.8|211
1611730200000|2021-01-27 06:50:00|8853.2|8852.3|8852.9|8852|8853.4|8852.5|8852.2|8851.1|266
1611730500000|2021-01-27 06:55:00|8853|8852.1|8851.2|8849.7|8853|8852.1|8850.3|8849.4|302
1611730800000|2021-01-27 07:00:00|8851.3|8849.8|8850.6|8849.7|8851.8|8850.5|8849.7|8848.3|231
1611731100000|2021-01-27 07:05:00|8850.5|8849.6|8850.3|8848.8|8852.7|8851.8|8849.8|8848.8|306
1611731400000|2021-01-27 07:10:00|8850.2|8848.7|8846.6|8845.7|8850.2|8848.9|8846|8845.1|454
1611731700000|2021-01-27 07:15:00|8846.4|8845.5|8845.6|8844.7|8848|8847.1|8845.5|8844.5|351
1611732000000|2021-01-27 07:20:00|8845.5|8844.6|8846.1|8845.2|8846.5|8845.5|8845.2|8844.3|383
1611732300000|2021-01-27 07:25:00|8846|8845.1|8847.4|8845.9|8847.6|8846.4|8845.3|8844.4|306
1611732600000|2021-01-27 07:30:00|8847.3|8845.8|8845.3|8844.4|8847.3|8846.1|8844.8|8843.9|372
1611732900000|2021-01-27 07:35:00|8845.4|8844.5|8843.3|8842.4|8845.5|8844.6|8842.1|8841.2|298
1611733200000|2021-01-27 07:40:00|8843.2|8842.3|8838.5|8837.6|8843.7|8842.4|8837.8|8836.9|526
1611733500000|2021-01-27 07:45:00|8838.4|8837.5|8839.5|8838.6|8839.9|8839|8837.5|8836.4|352
1611733800000|2021-01-27 07:50:00|8839.6|8838.7|8842.6|8841.7|8842.7|8841.8|8839.1|8838|419
1611734100000|2021-01-27 07:55:00|8842.5|8841.6|8838.5|8837|8842.6|8841.7|8838|8836.9|458
1611734400000|2021-01-27 08:00:00|8838.6|8837.1|8845.5|8844.6|8846.6|8845.7|8837.5|8836.6|855
1611734700000|2021-01-27 08:05:00|8845.4|8844.5|8842.9|8842|8847|8846.1|8835.9|8835|649
1611735000000|2021-01-27 08:10:00|8843.1|8842.2|8843.7|8842.8|8845.6|8844.7|8842.4|8841.4|497
1611735300000|2021-01-27 08:15:00|8843.6|8842.7|8842.7|8841.8|8843.7|8842.8|8840.1|8839.2|616
1611735600000|2021-01-27 08:20:00|8842.6|8841.7|8845.7|8844.8|8846.2|8845.3|8839|8837.8|685
1611735900000|2021-01-27 08:25:00|8845.8|8844.9|8844.2|8843.3|8848.4|8847.5|8842.9|8842|772
1611736200000|2021-01-27 08:30:00|8844.3|8843.4|8848.4|8847.5|8848.6|8847.7|8843.8|8842.9|582
1611736500000|2021-01-27 08:35:00|8848.5|8847.6|8848.4|8847.5|8848.5|8847.6|8845|8844|456
1611736800000|2021-01-27 08:40:00|8848.3|8847.4|8846.5|8845.6|8849.8|8848.8|8844.8|8843.9|607
1611737100000|2021-01-27 08:45:00|8846.6|8845.7|8845.7|8844.8|8847.8|8846.9|8845.4|8844.5|462
1611737400000|2021-01-27 08:50:00|8845.8|8844.9|8844.8|8843.9|8846.3|8845.3|8844.6|8843.7|409
1611737700000|2021-01-27 08:55:00|8844.7|8843.8|8844.4|8843.5|8844.9|8844|8841.4|8840.5|493
1611738000000|2021-01-27 09:00:00|8844.3|8843.4|8846|8845.1|8847.3|8846.4|8843.7|8842.7|632
1611738300000|2021-01-27 09:05:00|8845.9|8845|8845.5|8844.6|8847.5|8846.6|8843.2|8842.1|435
1611738600000|2021-01-27 09:10:00|8845.4|8844.5|8834.9|8833.4|8846.5|8845.4|8834|8832.5|868
1611738900000|2021-01-27 09:15:00|8835.1|8833.6|8830.4|8829.5|8835.9|8834.6|8830.4|8829.5|991
1611739200000|2021-01-27 09:20:00|8830.5|8829.6|8826.6|8825.7|8830.8|8829.8|8826.3|8825.3|730
1611739500000|2021-01-27 09:25:00|8826.5|8825.6|8827.3|8825.8|8828.3|8827.4|8825.8|8824.9|491
1611739800000|2021-01-27 09:30:00|8826.9|8826|8827.4|8826.5|8828.8|8827.9|8826.1|8825.1|681
1611740100000|2021-01-27 09:35:00|8827.2|8826.3|8832.6|8831.7|8835.1|8834.2|8827.1|8826.2|691
1611740400000|2021-01-27 09:40:00|8832.7|8831.8|8827.4|8826.5|8833.8|8832.7|8825.9|8825|590
1611740700000|2021-01-27 09:45:00|8827.3|8826.4|8827.7|8826.2|8829.1|8828.2|8826.4|8825.5|550
1611741000000|2021-01-27 09:50:00|8827.6|8826.1|8827.4|8826.5|8827.8|8826.7|8826.2|8825.3|391
1611741300000|2021-01-27 09:55:00|8827.5|8826.6|8826.6|8825.7|8828.9|8828|8826|8825.1|547
1611741600000|2021-01-27 10:00:00|8826.8|8825.3|8825.8|8824.9|8827.9|8826.9|8825.6|8824.7|563
1611741900000|2021-01-27 10:05:00|8825.6|8824.7|8826.6|8825.7|8829.8|8828.9|8825.6|8824.7|448
1611742200000|2021-01-27 10:10:00|8826.5|8825.6|8828.1|8827.2|8830.1|8829.2|8826.5|8825.4|428
1611742500000|2021-01-27 10:15:00|8828.2|8827.3|8829|8828.1|8830.1|8829.2|8827.3|8826.3|406
1611742800000|2021-01-27 10:20:00|8829.1|8828.2|8829.2|8828.3|8829.9|8829|8826.3|8825.4|431
1611743100000|2021-01-27 10:25:00|8829|8828.1|8829.5|8828.6|8829.8|8828.9|8827.6|8826.7|289
1611743400000|2021-01-27 10:30:00|8829.4|8828.5|8827.5|8826.6|8830.3|8829.4|8826.9|8826|497
1611743700000|2021-01-27 10:35:00|8827.4|8826.5|8828.8|8827.9|8829.2|8828.3|8825.7|8824.8|452
1611744000000|2021-01-27 10:40:00|8828.9|8828|8829.1|8828.2|8829.7|8828.8|8827.8|8826.9|396
1611744300000|2021-01-27 10:45:00|8829.2|8828.3|8829.6|8828.7|8830.1|8828.9|8828.5|8827.6|349
1611744600000|2021-01-27 10:50:00|8829.7|8828.8|8829.3|8828.4|8830.1|8829.2|8828.8|8827.9|246
1611744900000|2021-01-27 10:55:00|8829.5|8828.6|8828.3|8827.4|8829.5|8828.6|8827.9|8827|377
1611745200000|2021-01-27 11:00:00|8828.4|8827.5|8826.7|8825.8|8828.6|8827.7|8826.7|8825.8|394
1611745500000|2021-01-27 11:05:00|8826.8|8825.9|8827.1|8826.2|8828.7|8827.8|8826.4|8825.5|378
1611745800000|2021-01-27 11:10:00|8827.2|8826.3|8825.8|8824.9|8827.5|8826.6|8825.7|8824.8|265
1611746100000|2021-01-27 11:15:00|8825.9|8825|8827.9|8827|8828.4|8827.3|8825.6|8824.7|388
1611746400000|2021-01-27 11:20:00|8827.8|8826.9|8827|8826.1|8828.7|8827.8|8826.4|8825.5|497
1611746700000|2021-01-27 11:25:00|8827.1|8826.2|8826.3|8825.4|8828.1|8827.2|8826.2|8825.2|442
1611747000000|2021-01-27 11:30:00|8826.2|8825.3|8827.7|8826.8|8827.7|8826.8|8826|8825.1|385
1611747300000|2021-01-27 11:35:00|8827.6|8826.7|8830.1|8829.2|8830.4|8829.5|8827.4|8826.5|447
1611747600000|2021-01-27 11:40:00|8830.2|8829.3|8837.2|8836.3|8838|8837.1|8829.9|8829|717
1611747900000|2021-01-27 11:45:00|8837.3|8836.4|8841|8840.1|8842.7|8841.8|8836.3|8835.4|833
1611748200000|2021-01-27 11:50:00|8841.1|8840.2|8837.9|8837|8843.2|8842.3|8837.7|8836.8|924
1611748500000|2021-01-27 11:55:00|8837.7|8836.8|8837.3|8836.4|8839.2|8838.3|8835.7|8834.8|619
1611748800000|2021-01-27 12:00:00|8837.8|8836.9|8832.2|8831.3|8838.4|8837.4|8831.6|8830.7|652
1611749100000|2021-01-27 12:05:00|8832.3|8831.4|8833.9|8833|8834.9|8834|8831.6|8830.7|579
1611749400000|2021-01-27 12:10:00|8834.1|8833.2|8837.4|8836.5|8837.6|8836.7|8833.5|8832.5|577
1611749700000|2021-01-27 12:15:00|8837.5|8836.6|8840.7|8839.8|8842.5|8841.6|8837.3|8836.4|729
1611750000000|2021-01-27 12:20:00|8840.6|8839.7|8841.2|8840.3|8842.2|8841.3|8840|8839.1|666
1611750300000|2021-01-27 12:25:00|8841.1|8840.2|8842.4|8841.5|8843.2|8842.3|8840.4|8839.5|594
1611750600000|2021-01-27 12:30:00|8842.3|8841.4|8843.7|8842.8|8844.2|8843.3|8836.9|8836|747
1611750900000|2021-01-27 12:35:00|8843.8|8842.9|8842.6|8841.7|8845.2|8844.3|8841.5|8840.6|621
1611751200000|2021-01-27 12:40:00|8842.8|8841.9|8843|8842.1|8844.6|8843.6|8840.8|8839.9|769
1611751500000|2021-01-27 12:45:00|8843.1|8842.2|8839.4|8838.5|8843.3|8842.2|8837.3|8836.4|839
1611751800000|2021-01-27 12:50:00|8839.3|8838.4|8835.8|8834.9|8841|8840.1|8835.3|8834.4|637
1611752100000|2021-01-27 12:55:00|8835.9|8835|8836.3|8835.4|8837.4|8836.3|8833.5|8832.6|823
1611752400000|2021-01-27 13:00:00|8836|8835.1|8837.8|8836.9|8841.4|8840.5|8836|8835.1|844
1611752700000|2021-01-27 13:05:00|8837.9|8837|8838.9|8838|8841.3|8840.4|8837.2|8836.3|805
1611753000000|2021-01-27 13:10:00|8838.8|8837.9|8839.7|8838.8|8840.1|8839.2|8837.2|8836.3|585
1611753300000|2021-01-27 13:15:00|8839.6|8838.7|8841.8|8840.9|8842.4|8841.5|8839.1|8838.2|701
1611753600000|2021-01-27 13:20:00|8841.9|8841|8842.4|8841.5|8842.8|8841.9|8840.4|8839.5|560
1611753900000|2021-01-27 13:25:00|8842.7|8841.8|8845.7|8843|8846.2|8844.2|8841.3|8840.4|454
1611754200000|2021-01-27 13:30:00|8844.8|8843.3|8845.7|8844.8|8848.1|8847.2|8842.9|8841.6|678
1611754500000|2021-01-27 13:35:00|8845.6|8844.7|8843.4|8842.5|8848|8847|8843.3|8842.4|768
1611754800000|2021-01-27 13:40:00|8843.3|8842.4|8843.7|8842.8|8846.2|8845.3|8841.2|8840.3|672
1611755100000|2021-01-27 13:45:00|8843.6|8842.7|8842.2|8840.7|8846.3|8845.3|8841.2|8840.3|670
1611755400000|2021-01-27 13:50:00|8841.9|8841|8844.4|8843.5|8845.2|8844.3|8840.8|8839.7|718
1611755700000|2021-01-27 13:55:00|8844.5|8843.6|8844.1|8843.2|8846.9|8846|8843.4|8842.3|652
1611756000000|2021-01-27 14:00:00|8844|8843.1|8844.3|8843.4|8844.9|8844|8840.3|8839.4|689
1611756300000|2021-01-27 14:05:00|8844.4|8843.5|8842.9|8842|8846|8845.1|8841.9|8841|644
1611756600000|2021-01-27 14:10:00|8843|8842.1|8841.6|8840.7|8844|8842.9|8840.4|8839.5|628
1611756900000|2021-01-27 14:15:00|8841.7|8840.8|8840.3|8839.4|8841.7|8840.8|8837.6|8836.7|579
1611757200000|2021-01-27 14:20:00|8840.4|8839.5|8843.1|8842.2|8843.4|8842.5|8839.7|8838.6|595
1611757500000|2021-01-27 14:25:00|8843.2|8842.3|8840.7|8839.8|8844|8843.1|8839.7|8838.8|556
1611757800000|2021-01-27 14:30:00|8840.8|8839.9|8839|8838.1|8842.7|8841.8|8837.4|8836.5|672
1611758100000|2021-01-27 14:35:00|8839.1|8838.2|8833.9|8832.4|8839.6|8838.7|8827.9|8827|894
1611758400000|2021-01-27 14:40:00|8833.7|8832.2|8827.4|8825.9|8834.1|8832.9|8826.2|8825.3|811
1611758700000|2021-01-27 14:45:00|8827.3|8825.8|8829.7|8828.8|8830.3|8829.2|8826.2|8825.3|802
1611759000000|2021-01-27 14:50:00|8830.1|8828.6|8825.7|8824.8|8832.1|8831.2|8825.6|8824.7|817
1611759300000|2021-01-27 14:55:00|8825.6|8824.7|8823.9|8822.4|8826.5|8825.6|8822.1|8821.1|678
1611759600000|2021-01-27 15:00:00|8824|8822.5|8823.2|8822.3|8827.2|8826.1|8822.8|8821.9|722
1611759900000|2021-01-27 15:05:00|8823.3|8822.4|8822.8|8821.3|8823.9|8823|8821.4|8820.5|620
1611760200000|2021-01-27 15:10:00|8822.7|8821.8|8822.4|8821.5|8825|8824.1|8822.2|8821.3|561
1611760500000|2021-01-27 15:15:00|8822.5|8821.6|8818.9|8818|8823.1|8822.2|8818.2|8817.3|540
1611760800000|2021-01-27 15:20:00|8819|8818.1|8815.2|8814.3|8820.1|8818.7|8814.9|8814|700
1611761100000|2021-01-27 15:25:00|8815.3|8814.4|8821.1|8819.6|8821.2|8820|8812.9|8811.9|630
1611761400000|2021-01-27 15:30:00|8821.3|8819.8|8819|8817.5|8821.4|8820.2|8817.7|8816.4|742
1611761700000|2021-01-27 15:35:00|8818.7|8817.8|8824|8823.1|8824.8|8823.5|8818.7|8817.8|636
1611762000000|2021-01-27 15:40:00|8823.9|8823|8824.9|8824|8825.1|8824.2|8823.2|8821.9|614
1611762300000|2021-01-27 15:45:00|8825.2|8824.3|8827.9|8827|8828.2|8827.3|8824.3|8823.4|524
1611762600000|2021-01-27 15:50:00|8827.4|8826.5|8828.6|8827.7|8830.6|8829.7|8824|8823|652
1611762900000|2021-01-27 15:55:00|8828.7|8827.8|8824.1|8823.2|8829.1|8827.8|8821.8|8820.7|711
1611763200000|2021-01-27 16:00:00|8823.9|8823|8827.3|8826.4|8827.8|8826.9|8822.4|8821.5|594
1611763500000|2021-01-27 16:05:00|8827.4|8826.5|8826.4|8825.5|8829.3|8828.4|8826.3|8825.4|541
1611763800000|2021-01-27 16:10:00|8826.2|8825.3|8830.5|8829.6|8830.7|8829.8|8825.5|8824.3|436
1611764100000|2021-01-27 16:15:00|8830.6|8829.7|8832|8831.1|8832.4|8831.5|8829.2|8828.3|561
1611764400000|2021-01-27 16:20:00|8832.1|8831.2|8831.3|8830.4|8832.7|8831.8|8829.8|8828.9|518
1611764700000|2021-01-27 16:25:00|8831.2|8830.3|8829.5|8828.6|8831.5|8830.6|8828.5|8827.6|693
1611765000000|2021-01-27 16:30:00|8829.4|8828.5|8832.3|8831.4|8832.7|8831.8|8827.4|8826.5|870
1611765300000|2021-01-27 16:35:00|8832.2|8831.3|8834.1|8833.2|8834.9|8834|8831.5|8830.6|632
1611765600000|2021-01-27 16:40:00|8834.2|8833.3|8835.2|8834.3|8835.4|8834.5|8832.7|8831.8|521
1611765900000|2021-01-27 16:45:00|8835.3|8834.4|8836.6|8835.7|8837.4|8836.5|8833.5|8832.6|708
1611766200000|2021-01-27 16:50:00|8836.7|8835.8|8835.8|8834.9|8837|8836.1|8833.9|8833|531
1611766500000|2021-01-27 16:55:00|8835.9|8835|8840.7|8839.8|8840.9|8840|8834.9|8834|677
1611766800000|2021-01-27 17:00:00|8840.8|8839.9|8838.7|8837.8|8842.3|8841.4|8836.9|8836|617
1611767100000|2021-01-27 17:05:00|8838.6|8837.7|8839|8838.1|8841|8839.8|8837.8|8836.9|628
1611767400000|2021-01-27 17:10:00|8838.9|8838|8837.9|8837|8839.5|8838.4|8836.6|8835.6|664
1611767700000|2021-01-27 17:15:00|8838|8837.1|8834|8833.1|8838|8837.1|8833.7|8832.6|718
1611768000000|2021-01-27 17:20:00|8834.1|8833.2|8833.6|8832.7|8835.2|8834.3|8833.2|8832.3|679
1611768300000|2021-01-27 17:25:00|8833.5|8832.6|8835.9|8835|8836.3|8835.1|8833.5|8832.6|486
1611768600000|2021-01-27 17:30:00|8836.1|8834.6|8833.6|8832.7|8836.5|8835.4|8833.4|8832.5|580
1611768900000|2021-01-27 17:35:00|8833.8|8832.9|8836.1|8835.2|8836.1|8835.2|8832.8|8831.9|597
1611769200000|2021-01-27 17:40:00|8836.2|8835.3|8838.1|8837.2|8838.6|8837.7|8834.1|8833.2|713
1611769500000|2021-01-27 17:45:00|8838|8837.1|8838.4|8837.5|8839.6|8838.7|8837.1|8836.2|593
1611769800000|2021-01-27 17:50:00|8838.3|8837.4|8838.5|8837.6|8840.1|8839.2|8836.9|8836|603
1611770100000|2021-01-27 17:55:00|8838.4|8837.5|8837.6|8836.1|8839.9|8839|8837.2|8836|662
1611770400000|2021-01-27 18:00:00|8837.3|8836.4|8837|8836.1|8838.2|8836.8|8836|8834.8|672
1611770700000|2021-01-27 18:05:00|8836.9|8836|8836.3|8835.4|8838.1|8837.2|8836.2|8835.3|441
1611771000000|2021-01-27 18:10:00|8836.4|8835.5|8834.8|8833.9|8836.9|8835.9|8834.4|8833.5|414
1611771300000|2021-01-27 18:15:00|8834.9|8834|8834.4|8833.5|8835.1|8834.2|8833.1|8832.2|408
1611771600000|2021-01-27 18:20:00|8834.5|8833.6|8833|8832.1|8834.8|8833.9|8832.5|8831.6|439
1611771900000|2021-01-27 18:25:00|8832.9|8832|8831.6|8830.7|8833.5|8832.6|8830.8|8829.9|502
1611772200000|2021-01-27 18:30:00|8831.7|8830.8|8832.9|8832|8833.6|8832.7|8830.1|8829|479
1611772500000|2021-01-27 18:35:00|8833|8832.1|8833.6|8832.7|8834.1|8833.2|8832.4|8831.5|415
1611772800000|2021-01-27 18:40:00|8833.7|8832.8|8833.4|8832.5|8834.8|8833.9|8832.6|8831.6|396
1611773100000|2021-01-27 18:45:00|8833.5|8832.6|8834.9|8834|8835.2|8834.2|8832.9|8832|405
1611773400000|2021-01-27 18:50:00|8835.1|8834.2|8835.1|8834.2|8836.4|8835.3|8834.6|8833.7|446
1611773700000|2021-01-27 18:55:00|8835|8834.1|8837.1|8825.1|8839.5|8835.1|8832.2|8823.9|674
1611774000000|2021-01-27 19:00:00|8837.2|8825.2|8834.5|8833.6|8838.9|8835.1|8833|8825.2|1008
1611774300000|2021-01-27 19:05:00|8834.4|8833.5|8833.9|8832.4|8835.3|8834.3|8832.7|8831.4|608
1611774600000|2021-01-27 19:10:00|8833.8|8832.3|8832.4|8831.5|8834.7|8833.4|8831.6|8830.5|667
1611774900000|2021-01-27 19:15:00|8832.3|8831.4|8833|8832.1|8835.6|8834.7|8832.3|8831.4|740
1611775200000|2021-01-27 19:20:00|8833.1|8832.2|8833.7|8832.8|8835.8|8834.8|8832|8831.1|697
1611775500000|2021-01-27 19:25:00|8833.8|8832.9|8833.4|8832.5|8834|8833|8832.2|8831.1|674
1611775800000|2021-01-27 19:30:00|8833.2|8832.3|8836.5|8835.6|8836.8|8835.9|8833.2|8832|944
1611776100000|2021-01-27 19:35:00|8836.6|8835.7|8836.7|8835.8|8837.3|8836.1|8835.3|8834.4|876
1611776400000|2021-01-27 19:40:00|8837.2|8835.7|8835.3|8834.4|8838.1|8837|8834.8|8833.9|822
1611776700000|2021-01-27 19:45:00|8835.2|8834.3|8838.3|8836.8|8838.9|8837.6|8835.1|8834|709
1611777000000|2021-01-27 19:50:00|8837.8|8836.9|8842.8|8841.9|8844.1|8843.1|8837.7|8836.3|1281
1611777300000|2021-01-27 19:55:00|8842.7|8841.8|8841.2|8840.3|8843.7|8842.6|8841|8839.8|1130
1611777600000|2021-01-27 20:00:00|8841.6|8840.1|8840.6|8839.7|8843.8|8842.7|8839.9|8838.7|1098
1611777900000|2021-01-27 20:05:00|8841|8839.5|8839.2|8837.7|8841.6|8840.4|8837.8|8836.8|1022
1611778200000|2021-01-27 20:10:00|8838.8|8837.9|8838.8|8837.9|8840.3|8839.1|8837.8|8836.9|874
1611778500000|2021-01-27 20:15:00|8839.1|8837.6|8840.1|8838.6|8840.5|8839.4|8838.4|8837.2|726
1611778800000|2021-01-27 20:20:00|8840.2|8838.7|8845.9|8845|8847.2|8846.2|8839.8|8838.6|708
1611779100000|2021-01-27 20:25:00|8845.6|8844.7|8847|8845.5|8850.1|8849.2|8844.8|8843.9|810
1611779400000|2021-01-27 20:30:00|8846.6|8845.7|8846.6|8845.7|8848.4|8847.4|8846|8844.9|663
1611779700000|2021-01-27 20:35:00|8846.5|8845.6|8844.9|8844|8846.8|8845.9|8844.4|8843.5|622
1611780000000|2021-01-27 20:40:00|8844.8|8843.9|8846.6|8845.7|8847.7|8846.8|8844|8843.1|535
1611780300000|2021-01-27 20:45:00|8846.7|8845.8|8847.9|8846.4|8848.8|8847.5|8845.7|8844.8|662
1611780600000|2021-01-27 20:50:00|8848|8846.5|8845.8|8844.9|8848.9|8847.9|8845.3|8844|680
1611780900000|2021-01-27 20:55:00|8845.7|8844.8|8848.5|8847|8849.5|8848.6|8845.3|8844.4|751
1611781200000|2021-01-27 21:00:00|8848.1|8847.2|8847.2|8846.3|8848.8|8847.9|8846.1|8845.1|686
1611781500000|2021-01-27 21:05:00|8847.3|8846.4|8850|8849.1|8850.5|8849.5|8847.2|8846.3|571
1611781800000|2021-01-27 21:10:00|8850.1|8849.2|8849.7|8848.8|8851.2|8850|8848.7|8847.8|621
1611782100000|2021-01-27 21:15:00|8849.8|8848.9|8850|8849.1|8852.9|8851.8|8848.7|8847.6|404
1611782400000|2021-01-27 21:20:00|8849.9|8849|8845.7|8844.8|8850.6|8849.3|8845.6|8844.7|472
1611782700000|2021-01-27 21:25:00|8845.6|8844.7|8846.3|8844.8|8847.7|8846.5|8845.3|8844.4|327
1611783000000|2021-01-27 21:30:00|8846.6|8845.1|8846.3|8844.8|8847.6|8846.1|8845.4|8844.2|507
1611783300000|2021-01-27 21:35:00|8846.2|8844.7|8845.1|8843.6|8846.3|8845|8844.7|8843.4|311
1611783600000|2021-01-27 21:40:00|8845.2|8843.7|8844.9|8843.4|8845.8|8844.5|8844.1|8842.6|170
1611783900000|2021-01-27 21:45:00|8844.8|8843.3|8845.9|8844.4|8846.7|8845.2|8844.8|8843.3|264
1611784200000|2021-01-27 21:50:00|8846.1|8844.6|8847.3|8845.8|8847.7|8846.2|8844.9|8843.4|310
1611784500000|2021-01-27 21:55:00|8846.8|8845.3|8853.2|8845.5|8853.4|8847.4|8846.5|8845|490
1611784800000|2021-01-27 22:00:00|8853.7|8844.9|8853.8|8841.8|8856.1|8845.8|8853.2|8841.2|56
1611785100000|2021-01-27 22:05:00|8853.9|8841.9|8852.5|8840.5|8855.1|8843.1|8852.1|8840.1|171
1611785400000|2021-01-27 22:10:00|8852.4|8840.4|8852.6|8840.7|8854.6|8842.6|8851.2|8839.7|163
1611785700000|2021-01-27 22:15:00|8852|8840.6|8852.4|8840.8|8854.5|8842.5|8852|8840.1|186
1611786000000|2021-01-27 22:20:00|8852.1|8840.6|8854.7|8842.7|8855.6|8843.6|8850.3|8838.3|163
1611786300000|2021-01-27 22:25:00|8855.6|8843.6|8854.6|8842.6|8855.9|8843.9|8852.4|8840.4|166
1611786600000|2021-01-27 22:30:00|8854.9|8842.9|8847.8|8840.1|8856.8|8845.9|8847.8|8837.5|926
1611786900000|2021-01-27 22:35:00|8848|8840.3|8852.9|8840.9|8853.6|8841.6|8846.9|8837.3|521
1611787200000|2021-01-27 22:40:00|8852.7|8840.7|8852|8840|8853.7|8841.7|8850.6|8838.6|335
1611787500000|2021-01-27 22:45:00|8852.1|8840.1|8854.6|8842.6|8855.9|8844.4|8850.8|8838.8|505
1611787800000|2021-01-27 22:50:00|8855|8843|8847.3|8842.5|8856.3|8845|8846.6|8839.5|533
1611788100000|2021-01-27 22:55:00|8847|8842.8|8848.8|8838.6|8850.4|8843.9|8845.9|8835.9|720
1611788400000|2021-01-27 23:00:00|8849.1|8838.4|8846.2|8844.7|8851.1|8845.1|8844|8837.8|816
1611788700000|2021-01-27 23:05:00|8846.1|8844.6|8849|8846.7|8849.6|8847.4|8845.7|8844.2|346
1611789000000|2021-01-27 23:10:00|8848.7|8846.8|8847.1|8845.6|8849.5|8847.4|8846.9|8845.4|243
1611789300000|2021-01-27 23:15:00|8847|8845.5|8849.1|8847.6|8850|8848.5|8846.6|8845.1|339
1611789600000|2021-01-27 23:20:00|8849|8847.5|8850.9|8849.4|8851.3|8849.9|8848.7|8847.2|335
1611789900000|2021-01-27 23:25:00|8850.8|8849.3|8850.6|8849.1|8851.1|8849.6|8849.9|8848.4|296
1611790200000|2021-01-27 23:30:00|8850.7|8849.2|8850.3|8848.8|8851.8|8850.3|8850.1|8848.6|177
1611790500000|2021-01-27 23:35:00|8850.4|8848.9|8850.9|8849.4|8851.6|8850.3|8849.7|8848.7|390
1611790800000|2021-01-27 23:40:00|8851|8849.5|8851.5|8850|8852.4|8851.1|8850.6|8849.1|443
1611791100000|2021-01-27 23:45:00|8851.4|8849.9|8854.3|8852.8|8854.8|8853.3|8850.7|8849.6|419
1611791400000|2021-01-27 23:50:00|8854.4|8852.9|8854|8852.5|8855|8853.5|8853.2|8851.7|280
1611791700000|2021-01-27 23:55:00|8854.1|8852.6|8853.6|8852.1|8855.4|8854.2|8852.8|8851.3|365
1611792000000|2021-01-28 00:00:00|8853.7|8852.2|8852.1|8850.6|8854.4|8852.9|8850.5|8849|678
1611792300000|2021-01-28 00:05:00|8852.2|8850.7|8851.5|8850|8852.8|8851.3|8850.4|8848.9|583
1611792600000|2021-01-28 00:10:00|8851.6|8850.1|8851.5|8850|8852.3|8850.8|8850.4|8848.9|571
1611792900000|2021-01-28 00:15:00|8851.6|8850.1|8850.2|8848.7|8852.3|8850.8|8850.2|8848.7|423
1611793200000|2021-01-28 00:20:00|8850.3|8848.8|8850.6|8849.1|8851|8849.6|8848.6|8847.4|516
1611793500000|2021-01-28 00:25:00|8850.7|8849.2|8852.5|8851|8852.9|8851.7|8848.5|8847.3|583
1611793800000|2021-01-28 00:30:00|8852.6|8851.1|8852.6|8851.1|8853.8|8852.3|8851.6|8850.2|655
1611794100000|2021-01-28 00:35:00|8852.7|8851.2|8851.5|8850|8853.1|8851.6|8850.6|8849.2|475
1611794400000|2021-01-28 00:40:00|8851.4|8849.9|8851.2|8849.7|8852.2|8850.9|8850.5|8849.4|400
1611794700000|2021-01-28 00:45:00|8851.3|8849.8|8851.8|8850.3|8852.7|8851.2|8850.7|8849.4|335
1611795000000|2021-01-28 00:50:00|8851.7|8850.2|8848.8|8847.3|8852.4|8851|8848.5|8847|641
1611795300000|2021-01-28 00:55:00|8848.3|8846.8|8849|8847.5|8850.4|8849|8847.2|8845.7|712
1611795600000|2021-01-28 01:00:00|8849.2|8847.7|8849.4|8847.9|8850.4|8848.9|8846.9|8845.4|772
1611795900000|2021-01-28 01:05:00|8849.2|8848.3|8849.4|8847.9|8850.3|8849.1|8848.7|8847.4|533
1611796200000|2021-01-28 01:10:00|8849.3|8847.8|8848.5|8847|8849.7|8848.2|8847.8|8846.6|438
1611796500000|2021-01-28 01:15:00|8848.6|8847.1|8850.6|8849.1|8851.1|8849.8|8848.2|8847|528
1611796800000|2021-01-28 01:20:00|8850.7|8849.2|8850.6|8849.1|8851.7|8850.2|8850.3|8848.8|365
1611797100000|2021-01-28 01:25:00|8850.7|8849.2|8851.1|8849.6|8852.2|8850.7|8850.2|8848.7|268
1611797400000|2021-01-28 01:30:00|8851.2|8849.7|8852|8850.5|8852.4|8851.2|8850.6|8849.1|385
1611797700000|2021-01-28 01:35:00|8851.8|8850.9|8851.9|8850.4|8852.8|8851.4|8851.6|8850.1|364
1611798000000|2021-01-28 01:40:00|8852|8850.5|8850.5|8849|8852.5|8851|8849.9|8848.5|496
1611798300000|2021-01-28 01:45:00|8850.4|8848.9|8847.7|8846.2|8850.9|8849.5|8847.4|8846.1|421
1611798600000|2021-01-28 01:50:00|8847.6|8846.1|8848.5|8847|8848.8|8847.3|8846.6|8845.3|405
1611798900000|2021-01-28 01:55:00|8848.2|8847.3|8848|8846.5|8848.7|8847.3|8847|8845.7|319
1611799200000|2021-01-28 02:00:00|8848.1|8846.6|8849.6|8848.1|8850.3|8849.1|8847.7|8846.2|481
1611799500000|2021-01-28 02:05:00|8849.5|8848|8849.4|8847.9|8849.9|8848.8|8848.9|8847.5|447
1611799800000|2021-01-28 02:10:00|8849.5|8848|8849.2|8847.7|8850.9|8849.5|8848.7|8847.5|469
1611800100000|2021-01-28 02:15:00|8849.1|8847.6|8847.9|8846.4|8849.4|8848.2|8847.7|8846.4|349
1611800400000|2021-01-28 02:20:00|8848|8846.5|8850|8849.1|8850.2|8849.2|8847.5|8846|455
1611800700000|2021-01-28 02:25:00|8849.9|8849|8851|8849.5|8851|8849.7|8849|8847.9|405
1611801000000|2021-01-28 02:30:00|8850.5|8849|8850.9|8849.4|8851.3|8850.1|8850.4|8849|247
1611801300000|2021-01-28 02:35:00|8851|8849.5|8850.9|8849.4|8851.3|8850.2|8849.8|8848.9|271
1611801600000|2021-01-28 02:40:00|8850.8|8849.3|8850.1|8848.6|8851|8849.6|8849.1|8848.2|355
1611801900000|2021-01-28 02:45:00|8850.2|8848.7|8850.6|8849.1|8850.8|8849.6|8849|8847.7|371
1611802200000|2021-01-28 02:50:00|8850.7|8849.2|8848.2|8847.3|8850.9|8849.4|8848.1|8847.2|320
1611802500000|2021-01-28 02:55:00|8848.3|8847.4|8848.2|8846.7|8849.4|8848.2|8847.1|8846|431
1611802800000|2021-01-28 03:00:00|8848.1|8846.6|8848.4|8846.9|8849.7|8848.3|8847.9|8846.4|364
1611803100000|2021-01-28 03:05:00|8847.9|8847|8848.4|8846.9|8849.2|8847.7|8847.8|8846.4|414
1611803400000|2021-01-28 03:10:00|8848.3|8846.8|8848|8847.1|8848.9|8847.8|8847.6|8846.6|347
1611803700000|2021-01-28 03:15:00|8847.9|8847|8847.2|8845.7|8848.2|8847.3|8847.2|8845.7|301
1611804000000|2021-01-28 03:20:00|8847.3|8845.8|8847.5|8846.6|8848.3|8847.1|8846.5|8845.3|308
1611804300000|2021-01-28 03:25:00|8847.6|8846.7|8847.8|8846.3|8848.3|8846.9|8847|8845.7|285
1611804600000|2021-01-28 03:30:00|8847.7|8846.2|8847|8846.1|8847.9|8846.6|8846.5|8845.2|404
1611804900000|2021-01-28 03:35:00|8846.9|8846|8847.3|8846.4|8847.7|8846.4|8846.1|8844.9|381
1611805200000|2021-01-28 03:40:00|8847.4|8845.8|8848.3|8847.4|8849.2|8847.9|8846.6|8845.1|342
1611805500000|2021-01-28 03:45:00|8848.4|8846.9|8847.3|8845.8|8849.2|8847.8|8846.7|8845.5|445
1611805800000|2021-01-28 03:50:00|8847.2|8845.7|8847.8|8846.3|8847.8|8846.4|8846.2|8845.1|317
1611806100000|2021-01-28 03:55:00|8847.7|8846.2|8847.1|8845.6|8848.1|8846.9|8846.8|8845.3|292
1611806400000|2021-01-28 04:00:00|8846.8|8845.3|8846.7|8845.8|8847.8|8846.3|8846.6|8845.1|229
1611806700000|2021-01-28 04:05:00|8847.2|8845.7|8846.8|8845.3|8847.3|8846|8846.1|8844.9|204
1611807000000|2021-01-28 04:10:00|8846.9|8845.4|8846.6|8845.7|8847.2|8846|8846|8844.9|156
1611807300000|2021-01-28 04:15:00|8846.5|8845.6|8847.4|8845.9|8847.7|8846.5|8846.3|8845.4|303
1611807600000|2021-01-28 04:20:00|8847.5|8846|8846.7|8845.8|8847.5|8846.1|8846.1|8845.2|248
1611807900000|2021-01-28 04:25:00|8846.6|8845.7|8846.4|8844.9|8847|8846.1|8845.8|8844.7|313
1611808200000|2021-01-28 04:30:00|8846.5|8845|8846.6|8845.7|8847.7|8846.5|8846|8844.8|321
1611808500000|2021-01-28 04:35:00|8846.5|8845.6|8846.8|8845.3|8847.2|8846.1|8846.1|8844.9|305
1611808800000|2021-01-28 04:40:00|8846.7|8845.2|8847|8846.1|8847.1|8846.1|8846.1|8845|154
1611809100000|2021-01-28 04:45:00|8846.8|8845.9|8845.8|8844.9|8847.1|8846|8845.8|8844.6|273
1611809400000|2021-01-28 04:50:00|8845.9|8845|8845.3|8844.4|8846.3|8845.2|8844.7|8843.6|312
1611809700000|2021-01-28 04:55:00|8845.4|8844.5|8847.2|8845.7|8847.5|8846.3|8845.2|8844.2|353
1611810000000|2021-01-28 05:00:00|8847.1|8845.6|8845.5|8844.6|8847.3|8845.8|8845.1|8844.1|423
1611810300000|2021-01-28 05:05:00|8845.4|8844.5|8845.7|8844.2|8845.8|8844.6|8844.3|8843.2|405
1611810600000|2021-01-28 05:10:00|8845.6|8844.1|8845.4|8844.5|8845.9|8844.7|8844.8|8843.8|291
1611810900000|2021-01-28 05:15:00|8845.3|8844.4|8845.7|8844.2|8845.7|8844.5|8844.3|8843.3|235
1611811200000|2021-01-28 05:20:00|8845.6|8844.1|8845.7|8844.2|8846.1|8844.9|8844.3|8843.2|292
1611811500000|2021-01-28 05:25:00|8845.6|8844.1|8844.2|8842.7|8845.7|8844.2|8843|8841.7|398
1611811800000|2021-01-28 05:30:00|8844.1|8842.6|8844.9|8844|8845.3|8844.2|8844.1|8842.6|337
1611812100000|2021-01-28 05:35:00|8844.8|8843.9|8845.5|8844|8846.2|8844.9|8844.6|8843.1|268
1611812400000|2021-01-28 05:40:00|8845.4|8843.9|8844.6|8843.7|8845.8|8844.5|8844.1|8843.2|326
1611812700000|2021-01-28 05:45:00|8844.9|8843.4|8845.5|8844|8845.5|8844.4|8844.2|8843.1|326
1611813000000|2021-01-28 05:50:00|8845.6|8844.1|8845.8|8844.3|8846|8844.8|8844.3|8843.4|331
1611813300000|2021-01-28 05:55:00|8845.9|8844.4|8849.4|8848.5|8849.9|8848.6|8845.5|8844.2|509
1611813600000|2021-01-28 06:00:00|8849.7|8848.2|8848.8|8847.9|8849.7|8848.4|8847.4|8845.9|542
1611813900000|2021-01-28 06:05:00|8849|8848.1|8848.2|8846.7|8849|8848.1|8847.2|8846.3|303
1611814200000|2021-01-28 06:10:00|8848.4|8846.9|8847.4|8846.5|8849.4|8848.5|8847.4|8846.5|288
1611814500000|2021-01-28 06:15:00|8847.5|8846.6|8847.8|8846.9|8848.5|8847.6|8847.3|8846.4|198
1611814800000|2021-01-28 06:20:00|8848.1|8846.6|8846.6|8845.7|8849.4|8848.3|8846.4|8845.4|409
1611815100000|2021-01-28 06:25:00|8846.4|8845.5|8847.9|8846.4|8847.9|8846.6|8845.8|8844.7|296
1611815400000|2021-01-28 06:30:00|8847.8|8846.3|8847.1|8846.2|8847.9|8846.6|8846|8845.1|371
1611815700000|2021-01-28 06:35:00|8847.2|8846.3|8849.5|8848|8849.6|8848.5|8847|8846|295
1611816000000|2021-01-28 06:40:00|8849.6|8848.1|8849.3|8847.8|8849.7|8848.5|8848.4|8847.1|275
1611816300000|2021-01-28 06:45:00|8849.2|8847.7|8847.6|8846.7|8849.4|8848.4|8847.4|8846.2|297
1611816600000|2021-01-28 06:50:00|8847.9|8846.4|8849.9|8849|8850.8|8849.6|8847.2|8845.8|281
1611816900000|2021-01-28 06:55:00|8850|8849.1|8850.5|8849|8850.6|8849.7|8849.5|8848.3|291
1611817200000|2021-01-28 07:00:00|8850.4|8848.9|8851.1|8850.2|8852.5|8851.2|8849.1|8848.2|589
1611817500000|2021-01-28 07:05:00|8851.2|8850.3|8852.6|8851.1|8853.3|8852.4|8850.5|8849.6|670
1611817800000|2021-01-28 07:10:00|8852.7|8851.2|8853.1|8852.2|8854.4|8853.2|8852.1|8850.9|534
1611818100000|2021-01-28 07:15:00|8853|8852.1|8853.8|8852.3|8854.6|8853.7|8852|8850.8|503
1611818400000|2021-01-28 07:20:00|8853.5|8852|8855.8|8854.9|8856.4|8855.5|8853.2|8852|601
1611818700000|2021-01-28 07:25:00|8855.5|8854.6|8855.8|8854.3|8857.6|8856.7|8852.9|8851.4|654
1611819000000|2021-01-28 07:30:00|8855.9|8854.4|8858.3|8857.4|8859.2|8858.3|8855.1|8853.7|662
1611819300000|2021-01-28 07:35:00|8858.5|8857.6|8857.8|8856.9|8859.7|8858.8|8856.8|8855.6|593
1611819600000|2021-01-28 07:40:00|8857.9|8857|8856.8|8855.9|8858.7|8857.6|8856.4|8855.1|592
1611819900000|2021-01-28 07:45:00|8856.9|8856|8854.6|8853.1|8857.1|8856.1|8853.6|8852.4|786
1611820200000|2021-01-28 07:50:00|8854.4|8852.9|8856.6|8855.7|8857.3|8856.4|8853.8|8852.5|577
1611820500000|2021-01-28 07:55:00|8856.8|8855.9|8855.6|8854.1|8858|8857.1|8854.5|8853.3|695
1611820800000|2021-01-28 08:00:00|8855.8|8854.3|8862.9|8862|8863.8|8862.9|8854.9|8853.7|995
1611821100000|2021-01-28 08:05:00|8863|8862.1|8859.4|8857.9|8864|8862.9|8858.6|8857.1|943
1611821400000|2021-01-28 08:10:00|8859.3|8857.8|8858.1|8857.2|8861|8859.7|8857.5|8856.6|784
1611821700000|2021-01-28 08:15:00|8858|8857.1|8863.8|8862.3|8863.8|8862.6|8857.7|8856.8|659
1611822000000|2021-01-28 08:20:00|8863.5|8862.6|8868.6|8867.7|8870.2|8869.3|8863.1|8861.9|807
1611822300000|2021-01-28 08:25:00|8868.5|8867.6|8871|8870.1|8872.6|8871.7|8868.2|8867.3|801
1611822600000|2021-01-28 08:30:00|8871.1|8869.6|8866.3|8865.4|8872.2|8871|8866.1|8865|791
1611822900000|2021-01-28 08:35:00|8866.4|8865.5|8864.7|8863.2|8867.4|8866.5|8862.9|8862|857
1611823200000|2021-01-28 08:40:00|8864.6|8863.1|8865.8|8864.9|8865.8|8864.9|8863.2|8862.3|740
1611823500000|2021-01-28 08:45:00|8865.9|8865|8867.3|8866.4|8868.9|8868|8865.8|8864.9|668
1611823800000|2021-01-28 08:50:00|8867.2|8866.3|8868.7|8867.8|8869.3|8868.4|8865.2|8864.3|704
1611824100000|2021-01-28 08:55:00|8868.6|8867.7|8869.1|8867.6|8869.9|8868.7|8866.8|8865.9|745
1611824400000|2021-01-28 09:00:00|8869.2|8867.7|8866.9|8866|8869.5|8868.3|8866.3|8865.3|852
1611824700000|2021-01-28 09:05:00|8866.8|8865.9|8866.6|8865.7|8869.2|8868.3|8866.3|8865.4|730
1611825000000|2021-01-28 09:10:00|8866.7|8865.8|8867.5|8866.6|8868.5|8867.6|8863.6|8862.7|660
1611825300000|2021-01-28 09:15:00|8867.4|8866.5|8867.3|8865.8|8869.8|8868.9|8865.7|8864.6|680
1611825600000|2021-01-28 09:20:00|8867.4|8865.9|8869.3|8868.4|8870.8|8869.9|8866.5|8865.3|523
1611825900000|2021-01-28 09:25:00|8869.6|8868.1|8874.3|8873.4|8874.7|8873.6|8868.7|8867.5|752
1611826200000|2021-01-28 09:30:00|8874.6|8873.1|8880.5|8879.6|8881.7|8880.6|8874.4|8873.1|674
1611826500000|2021-01-28 09:35:00|8880.6|8879.7|8883.7|8882.8|8884.6|8883.5|8880.3|8879.4|591
1611826800000|2021-01-28 09:40:00|8883.5|8882.6|8877.2|8876.3|8883.5|8882.6|8877.1|8876.2|674
1611827100000|2021-01-28 09:45:00|8877.3|8876.4|8874.5|8873|8878.9|8877.8|8873.9|8872.5|726
1611827400000|2021-01-28 09:50:00|8874.4|8872.9|8874.6|8873.7|8874.8|8873.7|8869.6|8868.6|712
1611827700000|2021-01-28 09:55:00|8874.5|8873.6|8871.9|8870.4|8874.5|8873.6|8869.2|8868.3|694
1611828000000|2021-01-28 10:00:00|8871.7|8870.2|8875.6|8874.7|8876.8|8875.9|8869.9|8868.8|632
1611828300000|2021-01-28 10:05:00|8875.7|8874.8|8875.7|8874.2|8876.3|8875.4|8872.3|8871.4|704
1611828600000|2021-01-28 10:10:00|8875.6|8874.7|8874.2|8873.3|8875.9|8875|8872.7|8871.8|623
1611828900000|2021-01-28 10:15:00|8874.1|8873.2|8873.6|8872.7|8875.4|8874.5|8872.6|8871.5|611
1611829200000|2021-01-28 10:20:00|8873.7|8872.8|8871.6|8870.7|8874.4|8873.5|8871.6|8870.7|621
1611829500000|2021-01-28 10:25:00|8871.7|8870.8|8873.5|8872.6|8874.1|8873.2|8870.9|8870|637
1611829800000|2021-01-28 10:30:00|8873.6|8872.7|8873.9|8873|8877.1|8876.2|8873.2|8872.1|598
1611830100000|2021-01-28 10:35:00|8874|8873.1|8874.8|8873.3|8875.9|8874.9|8871.6|8870.7|530
1611830400000|2021-01-28 10:40:00|8874.9|8873.4|8870|8869.1|8875.8|8874.8|8868.4|8867.5|672
1611830700000|2021-01-28 10:45:00|8870.2|8869.3|8867.8|8866.9|8870.5|8869.3|8862.5|8861.6|709
1611831000000|2021-01-28 10:50:00|8867.9|8867|8863.9|8863|8868.9|8867.5|8862.4|8861.5|724
1611831300000|2021-01-28 10:55:00|8864|8863.1|8860.3|8858.8|8865.9|8864.8|8859.6|8858.1|624
1611831600000|2021-01-28 11:00:00|8860.2|8858.7|8863.3|8862.4|8863.8|8862.9|8858.1|8856.8|730
1611831900000|2021-01-28 11:05:00|8863.4|8862.5|8860.1|8859.2|8863.4|8862.5|8859.9|8859|551
1611832200000|2021-01-28 11:10:00|8860.3|8859.4|8857.7|8856.8|8863.4|8862.3|8857.7|8856.8|522
1611832500000|2021-01-28 11:15:00|8857.8|8856.9|8857.7|8856.8|8858.4|8857.3|8854.3|8853.3|700
1611832800000|2021-01-28 11:20:00|8858|8857.1|8856.5|8855.6|8858.5|8857.5|8853.3|8852.3|699
1611833100000|2021-01-28 11:25:00|8856.6|8855.7|8856.9|8856|8857.7|8856.8|8854.2|8853.3|632
1611833400000|2021-01-28 11:30:00|8857.1|8855.6|8857.2|8856.3|8858.3|8857.3|8855.9|8854.9|515
1611833700000|2021-01-28 11:35:00|8857.1|8856.2|8855.7|8854.2|8857.4|8856.5|8855.1|8854.2|497
1611834000000|2021-01-28 11:40:00|8855.8|8854.3|8855.3|8854.4|8856.3|8855.1|8853.6|8852.7|575
1611834300000|2021-01-28 11:45:00|8855.4|8854.5|8853.9|8853|8855.6|8854.6|8853.2|8852.1|388
1611834600000|2021-01-28 11:50:00|8853.8|8852.9|8857.6|8856.7|8857.7|8856.8|8853.6|8852.4|479
1611834900000|2021-01-28 11:55:00|8857.5|8856.6|8867.9|8867|8867.9|8867|8857.5|8856.6|807
1611835200000|2021-01-28 12:00:00|8868.2|8866.7|8872|8871.1|8873.2|8872.3|8867.1|8866.2|896
1611835500000|2021-01-28 12:05:00|8872.1|8871.2|8871.8|8870.9|8873.3|8872.4|8870.9|8869.9|561
1611835800000|2021-01-28 12:10:00|8871.9|8871|8872.1|8871.2|8872.8|8871.9|8870.7|8869.8|494
1611836100000|2021-01-28 12:15:00|8871.9|8871|8870.4|8869.5|8872.5|8871.6|8869.7|8868.8|443
1611836400000|2021-01-28 12:20:00|8870.3|8869.4|8870.1|8869.2|8871.4|8870.5|8868.9|8867.9|520
1611836700000|2021-01-28 12:25:00|8870|8869.1|8869.8|8868.9|8870.7|8869.8|8867.3|8866.4|550
1611837000000|2021-01-28 12:30:00|8869.7|8868.8|8869.7|8868.8|8872|8871.1|8869.3|8868.2|602
1611837300000|2021-01-28 12:35:00|8869.6|8868.7|8871.9|8871|8873|8872.1|8869|8868.1|458
1611837600000|2021-01-28 12:40:00|8872|8871.1|8869.7|8868.8|8873.4|8872.5|8869.2|8868.1|537
1611837900000|2021-01-28 12:45:00|8869.6|8868.7|8865.4|8864.5|8869.7|8868.8|8865.1|8864.2|495
1611838200000|2021-01-28 12:50:00|8865.5|8864.6|8862.3|8861.4|8866.2|8865|8862.2|8861.3|509
1611838500000|2021-01-28 12:55:00|8862.2|8861.3|8862.6|8861.1|8863.5|8862.6|8861.4|8860.5|478
1611838800000|2021-01-28 13:00:00|8862.3|8861.4|8863.6|8862.7|8864.1|8863.2|8861.1|8860.2|588
1611839100000|2021-01-28 13:05:00|8863.5|8862.6|8865.1|8864.2|8866.8|8865.9|8862.7|8861.8|645
1611839400000|2021-01-28 13:10:00|8865.2|8864.3|8860.6|8859.7|8867.9|8867|8860.3|8859.4|630
1611839700000|2021-01-28 13:15:00|8860.4|8859.5|8859.2|8858.3|8863.1|8862.2|8858.9|8858|630
1611840000000|2021-01-28 13:20:00|8859.3|8858.4|8863.3|8862.4|8863.7|8862.8|8859|8858.1|453
1611840300000|2021-01-28 13:25:00|8863.2|8862.3|8868.2|8863.1|8868.5|8865.1|8863.2|8862.1|628
1611840600000|2021-01-28 13:30:00|8868|8862.9|8861.5|8860.6|8868.5|8865.7|8861.2|8860.2|886
1611840900000|2021-01-28 13:35:00|8861.4|8860.5|8861.8|8860.3|8863.4|8862.5|8860.2|8859.3|696
1611841200000|2021-01-28 13:40:00|8861.7|8860.2|8867.2|8866.3|8867.6|8866.7|8859.8|8858.9|759
1611841500000|2021-01-28 13:45:00|8867.1|8866.2|8865.1|8863.6|8867.5|8866.6|8863.1|8862.2|879
1611841800000|2021-01-28 13:50:00|8865.2|8863.7|8863.7|8862.2|8866.9|8865.5|8860.4|8859.3|1015
1611842100000|2021-01-28 13:55:00|8863.4|8862.5|8865.1|8863.6|8865.7|8864.2|8860.6|8859.7|1032
1611842400000|2021-01-28 14:00:00|8865.2|8863.7|8862.8|8861.9|8870.1|8869.1|8862.6|8861.5|1355
1611842700000|2021-01-28 14:05:00|8862.9|8862|8861.1|8860.2|8864.8|8863.9|8860.6|8859.3|994
1611843000000|2021-01-28 14:10:00|8860.9|8860|8862.8|8861.9|8863|8862.1|8858.5|8857.6|748
1611843300000|2021-01-28 14:15:00|8863|8862.1|8859.5|8858.6|8863|8862.1|8858|8857.1|507
1611843600000|2021-01-28 14:20:00|8859.8|8858.3|8860.9|8860|8860.9|8860|8858.5|8857.3|518
1611843900000|2021-01-28 14:25:00|8860.3|8859.4|8858.6|8857.7|8861.2|8860.3|8858|8857.1|518
1611844200000|2021-01-28 14:30:00|8858.7|8857.8|8855.8|8854.9|8861.5|8860.2|8854.6|8853.7|742
1611844500000|2021-01-28 14:35:00|8855.9|8855|8852.2|8851.3|8856.4|8855.2|8850.9|8849.8|706
1611844800000|2021-01-28 14:40:00|8852.1|8851.2|8849.5|8848.6|8852.8|8851.9|8848.2|8847.3|570
1611845100000|2021-01-28 14:45:00|8849.3|8848.4|8853.3|8852.4|8855.4|8854.4|8848.9|8848|612
1611845400000|2021-01-28 14:50:00|8853.2|8852.3|8849.3|8848.4|8853.4|8852.4|8848.3|8847.4|558
1611845700000|2021-01-28 14:55:00|8849.4|8848.5|8848.9|8847.4|8849.8|8848.9|8846.8|8845.9|567
1611846000000|2021-01-28 15:00:00|8849|8847.5|8850.6|8849.7|8851.4|8850.5|8844.7|8843.8|670
1611846300000|2021-01-28 15:05:00|8850.7|8849.8|8848.2|8847.3|8851.3|8850.1|8847.1|8846|651
1611846600000|2021-01-28 15:10:00|8848.1|8847.2|8845.9|8845|8848.7|8847.8|8845.4|8844.5|918
1611846900000|2021-01-28 15:15:00|8845.8|8844.9|8845.1|8844.2|8847.1|8846.2|8843.8|8842.9|898
1611847200000|2021-01-28 15:20:00|8845.3|8844.4|8843.8|8842.9|8846.4|8845.5|8843|8842.1|843
1611847500000|2021-01-28 15:25:00|8843.9|8843|8844.4|8843.5|8845.1|8844.2|8841.5|8840.6|857
1611847800000|2021-01-28 15:30:00|8844.5|8843.6|8841|8840.1|8845.5|8844.6|8840.9|8840|764
1611848100000|2021-01-28 15:35:00|8841.1|8840.2|8842|8841.1|8842.6|8841.7|8840|8839.1|634
1611848400000|2021-01-28 15:40:00|8841.8|8840.9|8839.6|8838.7|8843|8842.1|8838.7|8837.8|617
1611848700000|2021-01-28 15:45:00|8839.7|8838.8|8836.1|8835.2|8839.9|8839|8835.5|8834.5|665
1611849000000|2021-01-28 15:50:00|8836|8835.1|8833.2|8832.3|8838.8|8837.6|8832|8831.1|710
1611849300000|2021-01-28 15:55:00|8833.1|8832.2|8835.8|8834.9|8837.7|8836.8|8832.2|8831.3|860
1611849600000|2021-01-28 16:00:00|8836|8835.1|8835.9|8835|8836.6|8835.7|8832.6|8831.7|836
1611849900000|2021-01-28 16:05:00|8836|8835.1|8838.7|8837.8|8839.6|8838.7|8835.2|8834.3|564
1611850200000|2021-01-28 16:10:00|8838.6|8837.7|8833.7|8832.8|8838.7|8837.8|8833.5|8832.6|507
1611850500000|2021-01-28 16:15:00|8833.6|8832.7|8833.8|8832.9|8834.5|8833.6|8832.6|8831.7|454
1611850800000|2021-01-28 16:20:00|8833.9|8833|8833.3|8832.4|8834.6|8833.5|8832.5|8831.4|472
1611851100000|2021-01-28 16:25:00|8833.4|8832.5|8836.4|8835.5|8836.8|8835.5|8832.5|8831.6|506
1611851400000|2021-01-28 16:30:00|8836.3|8835.4|8838.3|8837.4|8838.7|8837.8|8834.5|8833.6|634
1611851700000|2021-01-28 16:35:00|8838.2|8837.3|8834.4|8832.9|8838.3|8837.4|8834|8832.8|607
1611852000000|2021-01-28 16:40:00|8834.1|8833.2|8837.9|8837|8840|8839.1|8832.8|8831.9|715
1611852300000|2021-01-28 16:45:00|8837.8|8836.9|8837.2|8836.3|8839.9|8839|8837.1|8836|517
1611852600000|2021-01-28 16:50:00|8837.1|8836.2|8837|8836.1|8839.8|8838.9|8836.6|8835.7|566
1611852900000|2021-01-28 16:55:00|8836.9|8836|8831.8|8830.9|8837.3|8836.4|8831.4|8830.5|604
1611853200000|2021-01-28 17:00:00|8831.9|8831|8835.1|8834.2|8836.2|8835.3|8831.4|8830.5|683
1611853500000|2021-01-28 17:05:00|8835|8834.1|8835.4|8834.5|8836.6|8835.7|8834|8833.1|547
1611853800000|2021-01-28 17:10:00|8835.6|8834.7|8836.8|8835.9|8838.6|8837.7|8835.2|8834.3|478
1611854100000|2021-01-28 17:15:00|8836.9|8836|8833.8|8832.9|8837.7|8836.8|8833.1|8832.2|515
1611854400000|2021-01-28 17:20:00|8833.7|8832.8|8833.4|8832.5|8834.5|8833.6|8832.6|8831.7|404
1611854700000|2021-01-28 17:25:00|8833.5|8832.6|8833|8832.1|8834.6|8833.7|8832.2|8831.3|499
1611855000000|2021-01-28 17:30:00|8832.9|8832|8832.3|8831.4|8834.5|8833.6|8832.1|8831.2|543
1611855300000|2021-01-28 17:35:00|8832.5|8831.6|8833.3|8832.4|8833.4|8832.5|8831.5|8830.6|404
1611855600000|2021-01-28 17:40:00|8833.4|8832.5|8835.8|8834.9|8836.2|8835.3|8833.3|8832.4|472
1611855900000|2021-01-28 17:45:00|8835.9|8835|8836|8835.1|8837.4|8836.5|8834.2|8833.3|530
1611856200000|2021-01-28 17:50:00|8835.9|8835|8835.3|8834.4|8836.8|8835.7|8834.9|8833.9|481
1611856500000|2021-01-28 17:55:00|8835.4|8834.5|8834.2|8833.3|8835.4|8834.5|8833.3|8832.4|399
1611856800000|2021-01-28 18:00:00|8834.4|8833.5|8833.8|8832.9|8834.9|8834|8832.1|8831.2|431
1611857100000|2021-01-28 18:05:00|8833.9|8833|8833.4|8832.5|8834.7|8833.8|8833|8831.8|367
1611857400000|2021-01-28 18:10:00|8833.5|8832.6|8831.7|8830.8|8833.9|8833|8831.6|8830.7|369
1611857700000|2021-01-28 18:15:00|8831.8|8830.9|8832.2|8831.3|8832.8|8831.9|8831.5|8830.6|316
1611858000000|2021-01-28 18:20:00|8832.1|8831.2|8831.3|8830.4|8832.3|8831.4|8830.9|8830|385
1611858300000|2021-01-28 18:25:00|8831.2|8830.3|8831.5|8830.6|8832.3|8831.4|8831.2|8830.3|340
1611858600000|2021-01-28 18:30:00|8831.4|8830.5|8831.4|8830.5|8831.9|8831|8830.5|8829.6|295
1611858900000|2021-01-28 18:35:00|8831.5|8830.6|8830.1|8829.2|8832.2|8831.1|8829.8|8828.9|444
1611859200000|2021-01-28 18:40:00|8830.2|8829.3|8831.7|8830.8|8831.7|8830.8|8829.7|8828.8|388
1611859500000|2021-01-28 18:45:00|8831.6|8830.7|8833.7|8832.8|8834.5|8833.6|8831.2|8830.3|503
1611859800000|2021-01-28 18:50:00|8833.8|8832.9|8833.1|8832.2|8834.9|8834|8832.8|8831.9|488
1611860100000|2021-01-28 18:55:00|8833|8832.1|8834|8833.1|8834.2|8833.3|8832|8831.1|478
1611860400000|2021-01-28 19:00:00|8834.1|8833.2|8831.3|8830.4|8834.1|8833.2|8830.5|8829.6|531
1611860700000|2021-01-28 19:05:00|8831.5|8830.6|8830.8|8829.9|8832.5|8831.6|8830.7|8829.6|365
1611861000000|2021-01-28 19:10:00|8830.9|8830|8833|8832.1|8833.3|8832.4|8830.8|8829.7|412
1611861300000|2021-01-28 19:15:00|8833.1|8832.2|8833.8|8832.9|8833.9|8833|8832.7|8831.8|340
1611861600000|2021-01-28 19:20:00|8833.9|8833|8833.5|8832.6|8834.6|8833.5|8833.1|8832.2|414
1611861900000|2021-01-28 19:25:00|8833.4|8832.5|8831.3|8830.4|8833.5|8832.6|8830.4|8829.5|314
1611862200000|2021-01-28 19:30:00|8831.4|8830.5|8832.3|8831.4|8832.7|8831.8|8831.1|8830.2|333
1611862500000|2021-01-28 19:35:00|8832.2|8831.3|8833.3|8832.4|8833.6|8832.4|8831.7|8830.8|353
1611862800000|2021-01-28 19:40:00|8833.2|8832.3|8834.5|8833.6|8835.2|8834.1|8833|8832.1|460
1611863100000|2021-01-28 19:45:00|8834.4|8833.5|8831.8|8830.9|8834.5|8833.6|8831.4|8830.5|421
1611863400000|2021-01-28 19:50:00|8831.9|8831|8831|8830.1|8832.4|8831.5|8830.1|8829.2|514
1611863700000|2021-01-28 19:55:00|8831.1|8830.2|8829.2|8828.3|8832.6|8831.7|8829|8828|615
1611864000000|2021-01-28 20:00:00|8829.3|8828.4|8831.2|8830.3|8831.5|8830.6|8829.1|8828.1|556
1611864300000|2021-01-28 20:05:00|8831.3|8830.4|8830.7|8829.8|8831.9|8831|8830.7|8829.7|444
1611864600000|2021-01-28 20:10:00|8831|8829.5|8830.2|8829.3|8832|8831.1|8830.1|8829.2|529
1611864900000|2021-01-28 20:15:00|8830.1|8829.2|8832.1|8831.2|8832.6|8831.6|8829.6|8828.7|516
1611865200000|2021-01-28 20:20:00|8832.2|8831.3|8831.1|8830.2|8832.9|8831.9|8830.5|8829.6|444
1611865500000|2021-01-28 20:25:00|8831|8830.1|8829.1|8827.6|8831.2|8830.3|8827.8|8826.9|631
1611865800000|2021-01-28 20:30:00|8829|8827.5|8829.3|8828.4|8830.4|8829.5|8828.7|8827.5|472
1611866100000|2021-01-28 20:35:00|8829.2|8828.3|8829.2|8828.3|8829.6|8828.7|8828.5|8827.6|410
1611866400000|2021-01-28 20:40:00|8829.1|8828.2|8830.9|8830|8831.3|8830.4|8829.1|8828.2|460
1611866700000|2021-01-28 20:45:00|8831|8830.1|8833.3|8832.4|8833.5|8832.6|8829.9|8829|512
1611867000000|2021-01-28 20:50:00|8833.4|8832.5|8830.2|8829.3|8834.1|8833.2|8829.6|8828.7|464
1611867300000|2021-01-28 20:55:00|8830.1|8829.2|8830.9|8830|8830.9|8830|8829.2|8828.3|543
1611867600000|2021-01-28 21:00:00|8830.8|8829.9|8831.8|8830.9|8831.9|8831|8830|8829|421
1611867900000|2021-01-28 21:05:00|8831.9|8831|8832.2|8831.3|8833.2|8832.3|8831.4|8830.5|284
1611868200000|2021-01-28 21:10:00|8832.3|8831.4|8832.7|8831.8|8833|8831.9|8831.6|8830.6|287
1611868500000|2021-01-28 21:15:00|8832.6|8831.7|8830|8829.1|8832.6|8831.7|8830|8829|152
1611868800000|2021-01-28 21:20:00|8830.1|8829.2|8828|8827.1|8830.2|8829.2|8827.9|8827|186
1611869100000|2021-01-28 21:25:00|8828.1|8827.2|8828.1|8827.2|8829.6|8828.5|8827.5|8826.4|247
1611869400000|2021-01-28 21:30:00|8828.2|8827.3|8829.3|8828.4|8829.9|8828.7|8827.7|8826.7|214
1611869700000|2021-01-28 21:35:00|8829.4|8828.5|8830.4|8829.5|8830.8|8829.7|8828.9|8828|273
1611870000000|2021-01-28 21:40:00|8830.3|8829.4|8831.4|8829.9|8832.9|8831.9|8830.1|8828.9|300
1611870300000|2021-01-28 21:45:00|8831.3|8829.8|8830.1|8828.6|8831.7|8830.5|8829.8|8828.5|266
1611870600000|2021-01-28 21:50:00|8830.2|8828.7|8832.9|8831.4|8833.5|8832|8830.2|8828.7|649
1611870900000|2021-01-28 21:55:00|8833|8831.5|8837.7|8828.7|8838.2|8832|8831.5|8826.6|2140
1611871200000|2021-01-28 22:00:00|8837.5|8828.1|8837.1|8827|8841.3|8829.3|8837.1|8826.6|65
1611871500000|2021-01-28 22:05:00|8838.4|8826.4|8837|8829.3|8842|8832|8836.9|8825.9|265
1611871800000|2021-01-28 22:10:00|8836.8|8831.7|8834.2|8826.7|8839.5|8831.7|8831.5|8823.8|420
1611872100000|2021-01-28 22:15:00|8833.9|8826.6|8831.8|8825.4|8836.8|8828.7|8830.1|8824.3|298
1611872400000|2021-01-28 22:20:00|8832.2|8824.9|8834.6|8826.2|8836.5|8827.9|8830.8|8824.9|243
1611872700000|2021-01-28 22:25:00|8834.4|8826.3|8834.4|8826.1|8840.8|8828.8|8831.7|8825|312
1611873000000|2021-01-28 22:30:00|8834.2|8826.2|8832.2|8827.9|8834.3|8828.4|8831.5|8825.9|601
1611873300000|2021-01-28 22:35:00|8832|8828|8832.5|8827|8833.7|8829.3|8831.2|8825.4|371
1611873600000|2021-01-28 22:40:00|8832.4|8827.1|8832.1|8827.6|8833.9|8829|8831.1|8825.7|288
1611873900000|2021-01-28 22:45:00|8831.9|8827.5|8831.7|8826.8|8833.1|8828.5|8831.4|8826|307
1611874200000|2021-01-28 22:50:00|8831.6|8827|8831.2|8827.7|8832.4|8828|8831.1|8826|212
1611874500000|2021-01-28 22:55:00|8831.4|8827.2|8831.9|8827.8|8832.1|8828.1|8831.1|8825.9|254
1611874800000|2021-01-28 23:00:00|8831.6|8828|8830.9|8829.4|8833.6|8829.9|8830.6|8827.3|655
1611875100000|2021-01-28 23:05:00|8831|8829.5|8831.6|8829.3|8832.5|8830.2|8830.4|8828.4|410
1611875400000|2021-01-28 23:10:00|8831.7|8829.4|8831.9|8829.3|8832.4|8830.3|8831.1|8828.5|391
1611875700000|2021-01-28 23:15:00|8831.7|8829.2|8831.4|8829.9|8831.9|8830.3|8830.9|8829|155
1611876000000|2021-01-28 23:20:00|8831.3|8829.8|8831.4|8829.9|8832|8830.5|8831.1|8828.9|101
1611876300000|2021-01-28 23:25:00|8831.5|8830|8831.6|8830.1|8832.6|8830.4|8830.9|8828.9|191
1611876600000|2021-01-28 23:30:00|8831.4|8829.9|8831|8829.5|8831.9|8830.1|8830.5|8828.5|202
1611876900000|2021-01-28 23:35:00|8831.1|8829.6|8831.6|8830.1|8832.1|8830.4|8831.1|8829.6|114
1611877200000|2021-01-28 23:40:00|8831.7|8830.2|8832|8830.5|8832.1|8830.7|8831.3|8829.9|150
1611877500000|2021-01-28 23:45:00|8832.1|8830.6|8831.3|8829.8|8832.9|8831.4|8830.9|8829.4|172
1611877800000|2021-01-28 23:50:00|8831.2|8829.7|8832.1|8830.6|8832.6|8831.1|8830.7|8829.2|154
1611878100000|2021-01-28 23:55:00|8832|8830.5|8832.4|8830.9|8832.8|8831.5|8831.2|8829.7|257
1611878400000|2021-01-29 00:00:00|8832.3|8830.8|8831.6|8830.1|8832.5|8831|8831.2|8829.7|378
1611878700000|2021-01-29 00:05:00|8831.7|8830.2|8831|8829.5|8832.1|8830.6|8830.6|8829.1|331
1611879000000|2021-01-29 00:10:00|8830.9|8829.4|8832.9|8831.4|8833.3|8831.8|8830.9|8829.4|341
1611879300000|2021-01-29 00:15:00|8832.8|8831.3|8832.2|8830.7|8833.5|8832|8832.1|8830.6|324
1611879600000|2021-01-29 00:20:00|8832.3|8830.8|8833.5|8832|8833.9|8832.7|8831.7|8830.2|392
1611879900000|2021-01-29 00:25:00|8833|8832.1|8832.6|8831.1|8833.8|8832.6|8831.7|8830.3|250
1611880200000|2021-01-29 00:30:00|8832.5|8831|8832.5|8831|8833.6|8832.2|8831.2|8829.8|379
1611880500000|2021-01-29 00:35:00|8832.4|8830.9|8834.2|8832.7|8834.2|8832.9|8831.9|8830.4|450
1611880800000|2021-01-29 00:40:00|8834|8832.5|8832.1|8831.2|8834.1|8832.6|8831.6|8830.2|456
1611881100000|2021-01-29 00:45:00|8832.2|8831.3|8832.8|8831.3|8834.1|8833.1|8832|8830.9|414
1611881400000|2021-01-29 00:50:00|8832.9|8831.4|8831.1|8829.6|8832.9|8831.4|8830.1|8828.9|541
1611881700000|2021-01-29 00:55:00|8831.3|8829.8|8831|8829.5|8832|8830.5|8829.2|8828.1|438
1611882000000|2021-01-29 01:00:00|8830.9|8829.4|8830.5|8829.6|8832.7|8831.6|8829.4|8828.5|503
1611882300000|2021-01-29 01:05:00|8830.4|8829.5|8829.1|8827.6|8830.6|8829.7|8828.6|8827.5|404
1611882600000|2021-01-29 01:10:00|8829.2|8827.7|8829.6|8828.7|8831.2|8829.8|8829.1|8827.6|309
1611882900000|2021-01-29 01:15:00|8829.9|8828.4|8828.6|8827.1|8831.4|8830.3|8828|8826.9|397
1611883200000|2021-01-29 01:20:00|8828.5|8827|8830|8828.5|8830.1|8829|8828.1|8826.6|374
1611883500000|2021-01-29 01:25:00|8829.9|8828.4|8830|8828.5|8830.6|8829.5|8829.4|8828.3|253
1611883800000|2021-01-29 01:30:00|8829.4|8828.4|8828.2|8827.3|8829.9|8828.5|8826.5|8825.5|466
1611884100000|2021-01-29 01:35:00|8828.1|8827.2|8829.2|8827.7|8829.3|8827.8|8827.2|8826.3|247
1611884400000|2021-01-29 01:40:00|8829.3|8827.8|8829|8828.1|8829.8|8828.9|8828.7|8827.3|324
1611884700000|2021-01-29 01:45:00|8828.9|8828|8829.3|8827.8|8829.5|8828.3|8826.9|8826|399
1611885000000|2021-01-29 01:50:00|8829.4|8827.9|8828.8|8827.9|8829.6|8828.5|8827.8|8826.8|444
1611885300000|2021-01-29 01:55:00|8828.9|8828|8829.4|8827.9|8829.6|8828.5|8828.1|8826.9|359
1611885600000|2021-01-29 02:00:00|8829.3|8827.8|8828|8827.1|8829.5|8828|8827.4|8826.4|307
1611885900000|2021-01-29 02:05:00|8827.9|8827|8828.5|8827|8828.5|8827.2|8826.5|8825.6|296
1611886200000|2021-01-29 02:10:00|8828.4|8826.9|8827.2|8826.3|8828.5|8827|8827|8825.9|299
1611886500000|2021-01-29 02:15:00|8827.3|8826.4|8828.6|8827.1|8828.8|8827.4|8827|8826|300
1611886800000|2021-01-29 02:20:00|8828.5|8827|8829.2|8827.7|8829.9|8828.8|8827.8|8826.7|320
1611887100000|2021-01-29 02:25:00|8828.9|8828|8830.1|8828.6|8830.7|8829.6|8828.7|8827.7|392
1611887400000|2021-01-29 02:30:00|8830.2|8828.7|8828.5|8827.6|8830.4|8829.1|8828.3|8827.3|345
1611887700000|2021-01-29 02:35:00|8828.9|8827.4|8830|8828.5|8830.3|8829.1|8828.4|8827.1|363
1611888000000|2021-01-29 02:40:00|8829.9|8828.4|8826.9|8825.4|8830.6|8829.1|8826.2|8825.2|436
1611888300000|2021-01-29 02:45:00|8826.8|8825.3|8827.1|8825.6|8827.8|8826.5|8826|8824.8|384
1611888600000|2021-01-29 02:50:00|8827|8825.5|8826.2|8825.3|8827.2|8825.9|8826|8824.8|263
1611888900000|2021-01-29 02:55:00|8826.1|8825.2|8827.4|8825.9|8827.6|8826.4|8826.1|8825|247
1611889200000|2021-01-29 03:00:00|8827.3|8825.8|8827.8|8826.9|8828.8|8827.5|8827|8825.6|375
1611889500000|2021-01-29 03:05:00|8827.7|8826.8|8827.4|8825.9|8829.7|8828.5|8826.8|8825.5|436
1611889800000|2021-01-29 03:10:00|8827.5|8826|8828.2|8827.3|8828.5|8827.3|8826.3|8825|366
1611890100000|2021-01-29 03:15:00|8828.1|8827.2|8828.1|8826.6|8828.7|8827.5|8827.2|8826|401
1611890400000|2021-01-29 03:20:00|8828|8826.5|8828.5|8827|8828.8|8827.7|8826.8|8825.7|381
1611890700000|2021-01-29 03:25:00|8828.6|8827.1|8827.5|8826|8829|8827.7|8827|8825.9|293
1611891000000|2021-01-29 03:30:00|8827.6|8826.1|8827|8826.1|8827.7|8826.6|8826.6|8825.6|374
1611891300000|2021-01-29 03:35:00|8827.1|8826.2|8829|8827.5|8829.1|8828.1|8826.6|8825.7|376
1611891600000|2021-01-29 03:40:00|8828.9|8827.4|8826.8|8825.3|8829.4|8828.5|8826.5|8825.2|387
1611891900000|2021-01-29 03:45:00|8826.9|8825.4|8827.6|8826.1|8829.7|8828.2|8826.3|8825.1|500
1611892200000|2021-01-29 03:50:00|8827.5|8826|8828.1|8826.6|8829.1|8828|8827.3|8825.8|355
1611892500000|2021-01-29 03:55:00|8827.8|8826.9|8828|8826.5|8828.7|8827.7|8827.4|8826.4|305
1611892800000|2021-01-29 04:00:00|8828.1|8826.6|8828.2|8827.3|8829.5|8828.5|8827.5|8826.1|430
1611893100000|2021-01-29 04:05:00|8828.4|8827.5|8829.9|8828.4|8830.1|8829|8828|8827|397
1611893400000|2021-01-29 04:10:00|8830|8828.5|8831.9|8831|8832.1|8831.2|8829.2|8828.2|359
1611893700000|2021-01-29 04:15:00|8831.8|8830.9|8831.7|8830.2|8832.3|8831|8830.5|8829.2|527
1611894000000|2021-01-29 04:20:00|8831.8|8830.3|8829.7|8828.8|8831.9|8830.4|8828.6|8827.7|513
1611894300000|2021-01-29 04:25:00|8829.8|8828.9|8830.3|8828.8|8830.7|8829.8|8829.6|8828.4|382
1611894600000|2021-01-29 04:30:00|8830.2|8828.7|8828.3|8827.4|8830.4|8828.9|8828|8827.1|371
1611894900000|2021-01-29 04:35:00|8828.4|8827.5|8829.8|8828.3|8830.3|8828.8|8828|8827.1|310
1611895200000|2021-01-29 04:40:00|8829.9|8828.4|8829.4|8828.5|8830.4|8829|8829|8827.8|316
1611895500000|2021-01-29 04:45:00|8829.5|8828.6|8827.9|8826.4|8829.5|8828.6|8826.7|8825.4|376
1611895800000|2021-01-29 04:50:00|8827.8|8826.3|8828.2|8827.3|8828.8|8827.7|8827|8826.1|363
1611896100000|2021-01-29 04:55:00|8828.3|8827.4|8827.2|8825.7|8828.4|8827.4|8826.5|8825.4|425
1611896400000|2021-01-29 05:00:00|8827.3|8825.8|8828.4|8827.5|8828.9|8828|8826.8|8825.3|509
1611896700000|2021-01-29 05:05:00|8828.5|8827.6|8828.4|8827.5|8828.8|8827.9|8827.7|8826.8|320
1611897000000|2021-01-29 05:10:00|8828.6|8827.7|8827.1|8826.2|8829|8828|8827|8826.1|326
1611897300000|2021-01-29 05:15:00|8827.2|8826.3|8828|8826.5|8828.2|8827|8827|8826.1|221
1611897600000|2021-01-29 05:20:00|8828.1|8826.6|8828.2|8827.3|8828.4|8827.4|8827.7|8826.5|298
1611897900000|2021-01-29 05:25:00|8828.6|8827.1|8828.7|8827.8|8830|8828.7|8827.7|8826.8|324
1611898200000|2021-01-29 05:30:00|8829.2|8827.7|8829.1|8828.2|8829.6|8828.6|8828.1|8827.2|334
1611898500000|2021-01-29 05:35:00|8829|8828.1|8829.8|8828.9|8830.3|8829.1|8828.6|8827.5|328
1611898800000|2021-01-29 05:40:00|8829.7|8828.8|8828.6|8827.7|8830.7|8829.5|8828.1|8826.7|351
1611899100000|2021-01-29 05:45:00|8828.5|8827.6|8829|8827.5|8829.3|8828.1|8828|8827.1|215
1611899400000|2021-01-29 05:50:00|8828.5|8827.6|8828.9|8828|8829.1|8828.1|8828.1|8827|247
1611899700000|2021-01-29 05:55:00|8829|8828.1|8830.2|8828.7|8830.7|8829.6|8828.3|8827.4|358
1611900000000|2021-01-29 06:00:00|8830.1|8828.6|8830|8829.1|8831.2|8830|8829.2|8828.3|407
1611900300000|2021-01-29 06:05:00|8829.9|8829|8830.2|8829.3|8830.7|8829.8|8829.2|8828.1|306
1611900600000|2021-01-29 06:10:00|8830.3|8829.4|8832.8|8831.9|8832.9|8832|8830.1|8828.6|438
1611900900000|2021-01-29 06:15:00|8832.7|8831.8|8832.6|8831.7|8833.2|8831.9|8831.1|8830.2|371
1611901200000|2021-01-29 06:20:00|8832.5|8831.6|8830.6|8829.7|8832.9|8831.7|8830|8829|384
1611901500000|2021-01-29 06:25:00|8830.7|8829.8|8828.7|8827.2|8831.2|8830.2|8827.8|8826.6|338
1611901800000|2021-01-29 06:30:00|8828.6|8827.1|8828.6|8827.7|8829.9|8828.9|8828.6|8827.1|401
1611902100000|2021-01-29 06:35:00|8828.7|8827.8|8829.2|8828.3|8830.1|8829|8828.6|8827.7|357
1611902400000|2021-01-29 06:40:00|8829.5|8828|8829|8828.1|8829.5|8828.4|8827.9|8827|314
1611902700000|2021-01-29 06:45:00|8829.1|8828.2|8827.1|8825.6|8829.5|8828.4|8826.4|8825.2|372
1611903000000|2021-01-29 06:50:00|8827|8825.5|8827.3|8826.4|8828.1|8826.8|8826.5|8825.2|347
1611903300000|2021-01-29 06:55:00|8827.4|8826.5|8828.7|8825.9|8828.7|8827.4|8826.6|8825.6|321
1611903600000|2021-01-29 07:00:00|8828.4|8826.1|8827|8826.1|8829|8827.4|8826.1|8825.2|429
1611903900000|2021-01-29 07:05:00|8827.4|8825.9|8829.8|8828.3|8830.1|8829|8826.5|8825.4|413
1611904200000|2021-01-29 07:10:00|8829.9|8828.4|8828.2|8827.3|8830|8828.8|8827.5|8826.5|439
1611904500000|2021-01-29 07:15:00|8828.1|8827.2|8829.5|8828|8829.5|8828.3|8826.6|8825.7|464
1611904800000|2021-01-29 07:20:00|8829.6|8828.1|8830.5|8829.6|8830.5|8829.6|8826.4|8825.5|509
1611905100000|2021-01-29 07:25:00|8830.8|8829.9|8830.4|8828.9|8831.9|8830.6|8829|8828.1|380
1611905400000|2021-01-29 07:30:00|8830|8829.1|8835.4|8834.5|8835.6|8834.5|8829.2|8828.2|615
1611905700000|2021-01-29 07:35:00|8835.3|8834.4|8837.7|8836.2|8838.7|8837.8|8833.4|8832.5|671
1611906000000|2021-01-29 07:40:00|8837.8|8836.3|8838|8836.5|8838.8|8837.8|8836.6|8835.7|505
1611906300000|2021-01-29 07:45:00|8837.9|8836.4|8835.7|8834.2|8838.2|8837.1|8834.2|8833.3|488
1611906600000|2021-01-29 07:50:00|8835.6|8834.1|8837.6|8836.7|8838.4|8837.5|8832.7|8831.6|671
1611906900000|2021-01-29 07:55:00|8837.5|8836.6|8837|8835.5|8839.6|8838.7|8836|8835|496
1611907200000|2021-01-29 08:00:00|8836.9|8836|8843.3|8842.4|8844.4|8843.5|8835.6|8834.4|648
1611907500000|2021-01-29 08:05:00|8843.2|8842.3|8845.2|8843.7|8846.1|8845.2|8843.2|8842.3|686
1611907800000|2021-01-29 08:10:00|8845.1|8844.3|8848.2|8847.3|8849.5|8848.3|8844.4|8843.4|693
1611908100000|2021-01-29 08:15:00|8848.3|8847.4|8854.5|8853.6|8854.9|8854|8846.9|8846|544
1611908400000|2021-01-29 08:20:00|8854.7|8853.8|8852.8|8851.9|8854.7|8853.8|8849.9|8848.9|565
1611908700000|2021-01-29 08:25:00|8852.7|8851.8|8853.4|8851.9|8854.5|8853.6|8852.4|8851.5|537
1611909000000|2021-01-29 08:30:00|8853.6|8852.1|8849|8848.1|8854.9|8854|8847.5|8846.3|587
1611909300000|2021-01-29 08:35:00|8848.9|8848|8849.3|8848.4|8851.3|8850.1|8848|8847.1|550
1611909600000|2021-01-29 08:40:00|8849.4|8848.5|8844.8|8843.9|8849.4|8848.5|8844.5|8843.6|517
1611909900000|2021-01-29 08:45:00|8844.9|8844|8846.4|8844.9|8846.8|8845.5|8844.8|8843.9|420
1611910200000|2021-01-29 08:50:00|8846.3|8844.8|8849|8848.1|8851.2|8850.3|8846.3|8844.8|469
1611910500000|2021-01-29 08:55:00|8848.9|8848|8851.9|8850.4|8852.3|8850.8|8846.3|8845.4|544
1611910800000|2021-01-29 09:00:00|8851.8|8850.3|8851.4|8850.5|8851.9|8850.9|8849.3|8848|544
1611911100000|2021-01-29 09:05:00|8851.5|8850|8849.7|8848.2|8852.4|8851.4|8849|8847.5|515
1611911400000|2021-01-29 09:10:00|8849.8|8848.3|8853|8852.1|8853.5|8852.2|8848.9|8847.4|528
1611911700000|2021-01-29 09:15:00|8853.1|8852.2|8853.7|8852.2|8854.5|8853.3|8851.8|8850.7|482
1611912000000|2021-01-29 09:20:00|8853.8|8852.3|8852.6|8851.7|8855.8|8854.9|8852.4|8851.5|438
1611912300000|2021-01-29 09:25:00|8852.7|8851.8|8852.6|8851.7|8855.9|8855|8852.5|8851.4|573
1611912600000|2021-01-29 09:30:00|8851.8|8850.9|8856.1|8855.2|8856.3|8855.2|8850.8|8849.7|557
1611912900000|2021-01-29 09:35:00|8856|8855.1|8859.5|8858|8860|8859.1|8853.9|8852.7|602
1611913200000|2021-01-29 09:40:00|8859.4|8857.9|8861.4|8860.5|8863.9|8862.8|8857.8|8856.5|556
1611913500000|2021-01-29 09:45:00|8861.6|8860.1|8870|8868.5|8870|8868.7|8861.2|8860.1|550
1611913800000|2021-01-29 09:50:00|8869.7|8868.2|8866.4|8865.5|8871.4|8870|8866.2|8865.3|576
1611914100000|2021-01-29 09:55:00|8866.2|8865.3|8866.2|8864.7|8867.9|8866.8|8862.6|8861.5|554
1611914400000|2021-01-29 10:00:00|8866|8865.1|8865.1|8864.2|8867.6|8866.1|8860.9|8859.8|596
1611914700000|2021-01-29 10:05:00|8865.3|8863.8|8866.1|8864.6|8868.2|8867.1|8864.2|8863.1|506
1611915000000|2021-01-29 10:10:00|8866.2|8864.7|8866|8865.1|8866.7|8865.4|8863.8|8862.9|564
1611915300000|2021-01-29 10:15:00|8866.1|8865.2|8863.3|8861.8|8866.9|8865.8|8861.8|8860.7|658
1611915600000|2021-01-29 10:20:00|8863.4|8861.9|8866.6|8865.1|8868.2|8867|8861.4|8859.9|624
1611915900000|2021-01-29 10:25:00|8866.4|8864.9|8867.1|8866.2|8869.1|8868.2|8865.3|8863.8|797
1611916200000|2021-01-29 10:30:00|8867.4|8865.9|8864.6|8863.7|8869.8|8868.5|8864.4|8863|668
1611916500000|2021-01-29 10:35:00|8864.8|8863.3|8857.2|8855.7|8865.1|8863.9|8856.7|8855.4|624
1611916800000|2021-01-29 10:40:00|8857.1|8855.6|8857.2|8855.7|8857.5|8856.5|8851.8|8850.7|724
1611917100000|2021-01-29 10:45:00|8857.3|8855.8|8859|8857.5|8861|8860|8855.9|8854.6|678
1611917400000|2021-01-29 10:50:00|8858.9|8857.4|8861|8860.1|8862.2|8861.3|8858.6|8857.1|599
1611917700000|2021-01-29 10:55:00|8861.1|8860.2|8863.3|8862.4|8863.6|8862.4|8859.5|8858.6|755
1611918000000|2021-01-29 11:00:00|8863.7|8862.2|8862.6|8861.7|8865.2|8864|8862.3|8861.1|708
1611918300000|2021-01-29 11:05:00|8862.7|8861.8|8864.9|8863.4|8865.2|8863.8|8861|8860.1|599
1611918600000|2021-01-29 11:10:00|8865|8863.5|8860.9|8860|8865.6|8864.1|8860.7|8859.7|630
1611918900000|2021-01-29 11:15:00|8861|8860.1|8861|8859.5|8862.4|8861.4|8860.6|8859.3|666
1611919200000|2021-01-29 11:20:00|8860.9|8859.4|8858|8857.1|8861.2|8859.9|8857.5|8856.6|438
1611919500000|2021-01-29 11:25:00|8858.2|8857.3|8856.7|8855.2|8859.7|8858.7|8856.1|8854.8|636
1611919800000|2021-01-29 11:30:00|8856.6|8855.1|8854.9|8854|8858.8|8857.5|8854.9|8853.7|652
1611920100000|2021-01-29 11:35:00|8855.1|8853.6|8853.7|8852.2|8855.1|8854.1|8850.9|8849.7|706
1611920400000|2021-01-29 11:40:00|8853.8|8852.3|8850.3|8849.4|8854.2|8853.2|8850.2|8849.3|562
1611920700000|2021-01-29 11:45:00|8850.4|8849.5|8850.5|8849|8852.9|8851.5|8849.9|8848.6|521
1611921000000|2021-01-29 11:50:00|8850.6|8849.1|8848.9|8848|8851.2|8849.7|8848.8|8847.6|478
1611921300000|2021-01-29 11:55:00|8849.1|8847.6|8846.1|8844.6|8849.4|8848.3|8845.8|8844.3|613
1611921600000|2021-01-29 12:00:00|8846|8844.5|8845.6|8844.7|8848.5|8847.6|8841.2|8840.3|659
1611921900000|2021-01-29 12:05:00|8845.5|8844.6|8847.7|8846.2|8848.8|8847.5|8844.8|8843.5|790
1611922200000|2021-01-29 12:10:00|8847.6|8846.1|8842.8|8841.9|8848.3|8847.1|8840.8|8839.9|673
1611922500000|2021-01-29 12:15:00|8842.9|8842|8843.2|8841.7|8844.5|8843.6|8842.6|8841.7|560
1611922800000|2021-01-29 12:20:00|8843|8842.1|8844.4|8843.5|8844.8|8843.6|8842.4|8841.1|617
1611923100000|2021-01-29 12:25:00|8844.5|8843.6|8842.3|8840.8|8844.9|8843.8|8839.7|8838.7|742
1611923400000|2021-01-29 12:30:00|8842.2|8840.7|8840.1|8839.2|8842.7|8841.7|8839.9|8839|720
1611923700000|2021-01-29 12:35:00|8840.3|8839.4|8846|8844.5|8847.1|8846|8840.3|8839.4|683
1611924000000|2021-01-29 12:40:00|8845.9|8844.4|8842.6|8841.7|8846.4|8845.5|8841.4|8840.5|533
1611924300000|2021-01-29 12:45:00|8842.5|8841.6|8843.2|8842.3|8844.9|8843.7|8841.6|8840.6|611
1611924600000|2021-01-29 12:50:00|8843.1|8842.2|8845.7|8844.8|8849.2|8848.3|8843|8841.8|562
1611924900000|2021-01-29 12:55:00|8845.8|8844.9|8839.5|8838|8845.8|8844.9|8839|8837.8|652
1611925200000|2021-01-29 13:00:00|8839.2|8838.3|8839.6|8838.1|8842|8840.8|8837.4|8835.9|1389
1611925500000|2021-01-29 13:05:00|8839.5|8838|8841|8839.5|8842.7|8841.6|8839.2|8837.7|950
1611925800000|2021-01-29 13:10:00|8840.9|8839.4|8839.5|8838.6|8842.6|8841.1|8837.6|8836.5|853
1611926100000|2021-01-29 13:15:00|8839.4|8838.5|8843|8841.5|8843.5|8842|8837.7|8836.5|996
1611926400000|2021-01-29 13:20:00|8842.9|8841.4|8842.6|8841.1|8844.4|8843.1|8841.6|8840.4|930
1611926700000|2021-01-29 13:25:00|8842.5|8841|8841.9|8840.4|8844.8|8843.5|8841.1|8839.6|730
1611927000000|2021-01-29 13:30:00|8842|8840.5|8842.9|8841.4|8845.7|8844.3|8842|8839.6|963
1611927300000|2021-01-29 13:35:00|8842.4|8841.5|8840.7|8839.2|8843.3|8842|8838.5|8837.4|1053
1611927600000|2021-01-29 13:40:00|8840.6|8839.1|8839.4|8838.5|8844.8|8843.6|8839.2|8838.1|988
1611927900000|2021-01-29 13:45:00|8839.3|8838.4|8840.1|8838.6|8842.4|8841.3|8838.2|8837.2|950
1611928200000|2021-01-29 13:50:00|8840|8838.5|8840.4|8839.5|8843|8842|8838.7|8837.3|791
1611928500000|2021-01-29 13:55:00|8840.1|8839.2|8841.1|8839.6|8842.1|8840.7|8836.9|8835.9|806
1611928800000|2021-01-29 14:00:00|8841.3|8839.8|8840.1|8839.2|8842.4|8841.2|8838.5|8837.3|976
1611929100000|2021-01-29 14:05:00|8840|8839.1|8840.4|8839.5|8841.5|8840.5|8838.6|8837.5|800
1611929400000|2021-01-29 14:10:00|8840.3|8839.4|8842.2|8841.3|8843.5|8842.6|8839.4|8838.1|548
1611929700000|2021-01-29 14:15:00|8842.3|8841.4|8842.4|8840.9|8843|8842.1|8840.9|8839.7|607
1611930000000|2021-01-29 14:20:00|8842.1|8841.2|8844.5|8843.6|8846.3|8845.4|8842.1|8840.9|639
1611930300000|2021-01-29 14:25:00|8844.6|8843.7|8846|8844.5|8846.1|8844.8|8842.4|8841.5|641
1611930600000|2021-01-29 14:30:00|8845.9|8844.4|8851.1|8849.6|8851.1|8850|8842.9|8842|662
1611930900000|2021-01-29 14:35:00|8851.2|8849.7|8849.4|8847.9|8852.3|8851.2|8848.3|8847.1|678
1611931200000|2021-01-29 14:40:00|8849.1|8847.6|8851.1|8849.6|8852.6|8851.3|8848.6|8847.4|624
1611931500000|2021-01-29 14:45:00|8851|8849.5|8847.7|8846.2|8851.8|8850.7|8846.7|8845.7|671
1611931800000|2021-01-29 14:50:00|8847.8|8846.3|8854.4|8852.9|8854.4|8853.1|8846.6|8845.3|642
1611932100000|2021-01-29 14:55:00|8854.1|8853.2|8851.2|8849.7|8854.5|8853.3|8849.9|8848.6|556
1611932400000|2021-01-29 15:00:00|8851.1|8849.6|8849.9|8849|8852.5|8851|8849.6|8848.6|518
1611932700000|2021-01-29 15:05:00|8850|8849.1|8851.9|8851|8852.3|8851.2|8849.6|8848.3|615
1611933000000|2021-01-29 15:10:00|8852|8850.4|8853|8852.1|8854.5|8853.5|8849.7|8848.6|581
1611933300000|2021-01-29 15:15:00|8852.9|8852|8853.9|8852.4|8854.2|8853.3|8850.7|8849.8|595
1611933600000|2021-01-29 15:20:00|8853.6|8852.1|8851.6|8850.7|8854.9|8854|8850.4|8849.3|610
1611933900000|2021-01-29 15:25:00|8851.7|8850.8|8850.8|8849.9|8854|8852.7|8849.7|8848.8|585
1611934200000|2021-01-29 15:30:00|8850.9|8849.4|8847.9|8846.4|8853.1|8852.2|8847.2|8846.1|593
1611934500000|2021-01-29 15:35:00|8848|8846.5|8848.1|8846.6|8849.3|8848.3|8846.5|8845.3|573
1611934800000|2021-01-29 15:40:00|8848.2|8846.7|8852.5|8851.6|8852.6|8851.7|8846.7|8845.6|733
1611935100000|2021-01-29 15:45:00|8852.3|8851.4|8846.4|8844.9|8852.8|8851.5|8845.9|8844.4|865
1611935400000|2021-01-29 15:50:00|8846.3|8844.8|8851.3|8849.8|8852.4|8850.9|8843.4|8842|1140
1611935700000|2021-01-29 15:55:00|8851.2|8850.3|8851.1|8849.6|8853.9|8852.7|8841.8|8840.5|1320
1611936000000|2021-01-29 16:00:00|8851.2|8849.7|8855.2|8853.7|8855.4|8853.9|8846.4|8845.4|1203
1611936300000|2021-01-29 16:05:00|8855.1|8853.6|8854.4|8853.5|8857.7|8856.3|8850.7|8849.8|1011
1611936600000|2021-01-29 16:10:00|8854.3|8853.4|8849.4|8848.5|8855.5|8854.3|8848.6|8847.3|870
1611936900000|2021-01-29 16:15:00|8849.5|8848.6|8850.2|8848.7|8850.8|8849.4|8846.2|8844.8|851
1611937200000|2021-01-29 16:20:00|8850.5|8849|8851.7|8850.8|8852.6|8851.4|8849.2|8848.2|657
1611937500000|2021-01-29 16:25:00|8851.6|8850.7|8849.7|8848.8|8852.3|8851.4|8847.3|8846.3|783
1611937800000|2021-01-29 16:30:00|8850|8848.5|8849.5|8848.6|8850.2|8849.3|8847|8845.8|920
1611938100000|2021-01-29 16:35:00|8849.6|8848.7|8851.2|8850.3|8851.8|8850.7|8848.3|8847.3|761
1611938400000|2021-01-29 16:40:00|8851.3|8850.4|8847.1|8846.2|8851.6|8850.5|8843.8|8842.9|921
1611938700000|2021-01-29 16:45:00|8846.9|8846|8847.5|8846.6|8848.4|8847.1|8845.4|8844.5|817
1611939000000|2021-01-29 16:50:00|8847.6|8846.7|8848.9|8848|8849.6|8848.6|8847|8846.1|649
1611939300000|2021-01-29 16:55:00|8849|8848.1|8843.7|8842.8|8850.5|8849.6|8843.3|8842.2|881
1611939600000|2021-01-29 17:00:00|8843.6|8842.7|8844.7|8843.8|8845.6|8844.4|8841.4|8840.5|864
1611939900000|2021-01-29 17:05:00|8844.8|8843.9|8846.3|8844.8|8847.6|8846.3|8843.6|8842.6|692
1611940200000|2021-01-29 17:10:00|8846.2|8844.7|8844.3|8843.4|8846.4|8844.9|8843.3|8842.4|587
1611940500000|2021-01-29 17:15:00|8844.2|8843.3|8845|8844.1|8846.8|8845.9|8844.1|8842.9|664
1611940800000|2021-01-29 17:20:00|8845.1|8844.2|8844.1|8843.2|8846.2|8845.2|8843.9|8843|707
1611941100000|2021-01-29 17:25:00|8844.2|8843.3|8846.4|8845.5|8847.1|8845.9|8844.1|8843.2|631
1611941400000|2021-01-29 17:30:00|8846.5|8845.6|8845.5|8844.6|8847.4|8846.4|8845|8844|612
1611941700000|2021-01-29 17:35:00|8845.6|8844.7|8847.6|8846.1|8848.1|8847.1|8845.4|8844.5|623
1611942000000|2021-01-29 17:40:00|8847.7|8846.2|8850.2|8849.3|8850.3|8849.4|8846.5|8845.3|866
1611942300000|2021-01-29 17:45:00|8850.3|8849.4|8853.4|8852.5|8853.5|8852.6|8850|8849.1|852
1611942600000|2021-01-29 17:50:00|8853.5|8852.6|8852.7|8851.8|8855|8853.8|8852|8851|793
1611942900000|2021-01-29 17:55:00|8852.8|8851.9|8852.1|8851.2|8853.3|8852.3|8851|8850.1|688
1611943200000|2021-01-29 18:00:00|8852.4|8850.9|8850.6|8849.7|8854.6|8853.1|8850.5|8849.3|692
1611943500000|2021-01-29 18:05:00|8850.7|8849.8|8852.2|8851.3|8853.1|8851.7|8850.4|8849.3|455
1611943800000|2021-01-29 18:10:00|8852.3|8851.4|8851.9|8851|8854.4|8853.5|8851.6|8850.7|561
1611944100000|2021-01-29 18:15:00|8851.8|8850.9|8855.6|8854.7|8856.5|8855.4|8851.6|8850.7|579
1611944400000|2021-01-29 18:20:00|8855.5|8854.6|8852.9|8852|8856|8854.9|8852.1|8850.9|709
1611944700000|2021-01-29 18:25:00|8853|8852.1|8850.1|8848.6|8854.6|8853.4|8849.6|8848.6|854
1611945000000|2021-01-29 18:30:00|8850.2|8848.7|8847.8|8846.9|8851|8849.7|8847|8845.5|584
1611945300000|2021-01-29 18:35:00|8847.9|8847|8846.5|8845.6|8848.3|8847.2|8846.3|8845.1|474
1611945600000|2021-01-29 18:40:00|8846.4|8845.5|8846.6|8845.7|8848|8847.1|8846.2|8845.1|542
1611945900000|2021-01-29 18:45:00|8846.7|8845.8|8850.4|8848.9|8850.7|8849.6|8846.3|8845.1|548
1611946200000|2021-01-29 18:50:00|8850.5|8849|8848.6|8847.7|8850.7|8849.4|8846.6|8845.4|705
1611946500000|2021-01-29 18:55:00|8848.4|8847.5|8848.5|8847|8850|8849|8845.5|8844.6|608
1611946800000|2021-01-29 19:00:00|8848.4|8846.9|8845.9|8845|8848.5|8847.3|8845.3|8844.1|618
1611947100000|2021-01-29 19:05:00|8845.8|8844.9|8845.7|8844.2|8846.9|8845.7|8844.6|8843.4|584
1611947400000|2021-01-29 19:10:00|8845.8|8844.3|8845.4|8844.5|8846.6|8845.6|8844.7|8843.5|566
1611947700000|2021-01-29 19:15:00|8845.5|8844.6|8846.5|8845|8847.8|8846.6|8845.5|8844.4|534
1611948000000|2021-01-29 19:20:00|8846.6|8845.1|8845.5|8844.6|8847|8845.8|8845.2|8844.2|493
1611948300000|2021-01-29 19:25:00|8845.6|8844.7|8844.9|8844|8846.2|8845|8843.8|8842.6|411
1611948600000|2021-01-29 19:30:00|8844.7|8843.8|8845.5|8844.6|8846.2|8845.1|8844.3|8843|399
1611948900000|2021-01-29 19:35:00|8845.6|8844.7|8845.4|8844.5|8846.5|8845.5|8844.8|8843.7|500
1611949200000|2021-01-29 19:40:00|8845.3|8844.4|8847.1|8846.2|8847.6|8846.5|8845.3|8844.1|389
1611949500000|2021-01-29 19:45:00|8847|8846.1|8847.2|8846.3|8847.8|8846.6|8845.7|8844.5|436
1611949800000|2021-01-29 19:50:00|8847.5|8846|8848.5|8847|8848.6|8847.4|8846.2|8845.1|355
1611950100000|2021-01-29 19:55:00|8848.6|8847.1|8854.3|8852.8|8855|8853.8|8848.2|8847|759
1611950400000|2021-01-29 20:00:00|8854.4|8852.9|8849.9|8848.4|8854.6|8853.3|8849.3|8848|764
1611950700000|2021-01-29 20:05:00|8850|8848.5|8849.8|8848.3|8850.5|8849.2|8848.6|8847.3|495
1611951000000|2021-01-29 20:10:00|8849.9|8848.4|8849.2|8847.7|8850.5|8849.1|8849|8847.5|421
1611951300000|2021-01-29 20:15:00|8849.1|8847.6|8848.8|8847.3|8850.2|8849|8848.7|8847.2|401
1611951600000|2021-01-29 20:20:00|8848.9|8847.4|8849.9|8848.4|8850.1|8848.6|8847.6|8846.1|322
1611951900000|2021-01-29 20:25:00|8850|8848.5|8852|8850.5|8852.4|8850.9|8849.5|8848|541
1611952200000|2021-01-29 20:30:00|8852.1|8850.6|8856.5|8855|8856.7|8855.3|8852.1|8850.6|642
1611952500000|2021-01-29 20:35:00|8856.6|8855.1|8859.3|8857.8|8859.4|8857.9|8856|8854.9|616
1611952800000|2021-01-29 20:40:00|8859.2|8857.7|8860.3|8858.8|8861.3|8859.8|8859.2|8857.7|577
1611953100000|2021-01-29 20:45:00|8860.4|8858.9|8860.3|8858.8|8861.3|8859.9|8859.7|8858.5|530
1611953400000|2021-01-29 20:50:00|8860.5|8859|8860.5|8859|8861.5|8860.1|8857.9|8856.4|701
1611953700000|2021-01-29 20:55:00|8860.6|8859.1|8859.4|8857.9|8861.1|8859.8|8857.6|8856.1|930
1611954000000|2021-01-29 21:00:00|8859.3|8857.8|8858.5|8857|8859.9|8859|8856.1|8854.9|678
1611954300000|2021-01-29 21:05:00|8858.4|8856.9|8857.4|8855.9|8859.4|8857.9|8857|8855.6|405
1611954600000|2021-01-29 21:10:00|8857.2|8855.7|8856.8|8855.3|8858|8856.5|8856|8854.5|407
1611954900000|2021-01-29 21:15:00|8856.5|8855|8857.1|8855.6|8857.2|8855.7|8855.4|8854.3|387
1611955200000|2021-01-29 21:20:00|8857.2|8855.7|8857|8855.5|8858.2|8856.7|8855.9|8854.4|351
1611955500000|2021-01-29 21:25:00|8857.1|8855.6|8859.1|8857.6|8859.4|8857.9|8856.8|8855.3|282
1611955800000|2021-01-29 21:30:00|8859|8857.5|8859.4|8857.9|8860.4|8858.9|8858.4|8856.9|374
1611956100000|2021-01-29 21:35:00|8859.1|8857.6|8860.1|8858.6|8860.9|8859.4|8857.9|8856.4|475
1611956400000|2021-01-29 21:40:00|8860|8858.5|8860.2|8858.7|8861.6|8860.1|8859.2|8857.7|471
1611956700000|2021-01-29 21:45:00|8860.4|8858.9|8858.1|8856.6|8860.9|8859.4|8856.8|8855.3|644
1611957000000|2021-01-29 21:50:00|8858|8856.5|8859.7|8858.2|8860.3|8858.8|8856.7|8855.2|680
1611957300000|2021-01-29 21:55:00|8859.5|8858|8864|8855.7|8867.3|8860.3|8856.7|8844.7|931
1612126800000|2021-01-31 21:00:00|8861.8|8839.8|8860.8|8843|8862.8|8843.1|8857.2|8835.2|54
1612127100000|2021-01-31 21:05:00|8860|8842.5|8861.2|8843.1|8861.2|8843.1|8857.1|8835.1|28
1612127400000|2021-01-31 21:10:00|8858|8836|8860.9|8843|8861.2|8843.1|8858|8836|29
1612127700000|2021-01-31 21:15:00|8860.4|8842.6|8860.2|8842.6|8861.2|8843.1|8858|8836|29
1612128000000|2021-01-31 21:20:00|8858.4|8836.4|8862|8840.7|8863.1|8843.1|8855.7|8833.7|49
1612128300000|2021-01-31 21:25:00|8857.5|8835.5|8861.6|8842.3|8862.3|8842.3|8855.3|8833.3|57
1612128600000|2021-01-31 21:30:00|8861.5|8842.7|8861.4|8843.1|8861.5|8843.1|8861.4|8842.7|4
1612128900000|2021-01-31 21:35:00|8861.3|8838.7|8861.9|8839.9|8862.6|8843.1|8860.2|8838.2|56
1612129200000|2021-01-31 21:40:00|8860.7|8838.7|8860.2|8839.8|8862|8843.5|8858.8|8836.8|81
1612129500000|2021-01-31 21:45:00|8860.6|8842|8862.6|8840.6|8865|8847.6|8856|8834.7|106
1612129800000|2021-01-31 21:50:00|8862.2|8840.2|8859.2|8841.1|8862.4|8843.5|8857.9|8836.9|83
1612130100000|2021-01-31 21:55:00|8859.4|8841.7|8859.4|8839.9|8861.8|8843.6|8855.3|8837.5|63
1612130400000|2021-01-31 22:00:00|8859.6|8837.9|8860|8844.6|8862.6|8846.1|8859.6|8837.9|68
1612130700000|2021-01-31 22:05:00|8860.3|8844.2|8858.8|8841.4|8863.6|8846.2|8855.4|8833.4|92
1612131000000|2021-01-31 22:10:00|8859.1|8841.5|8860.3|8840.4|8862.5|8843|8857.2|8837|226
1612131300000|2021-01-31 22:15:00|8857.5|8840.7|8860.8|8838.8|8862|8843.5|8857.1|8836.4|215
1612131600000|2021-01-31 22:20:00|8860.6|8838.6|8858.5|8839.1|8861.7|8842|8857.8|8836.6|210
1612131900000|2021-01-31 22:25:00|8858.1|8840.7|8858.4|8840.5|8861.7|8842|8857.1|8838.2|257
1612132200000|2021-01-31 22:30:00|8858.5|8840.7|8855|8843.6|8862.5|8844.8|8852.4|8837.8|354
1612132500000|2021-01-31 22:35:00|8855.2|8843.3|8854.8|8842.1|8856.9|8846.2|8851.9|8839.8|279
1612132800000|2021-01-31 22:40:00|8854.7|8842.4|8856.2|8844.3|8859.2|8847.9|8851.3|8839.7|418
1612133100000|2021-01-31 22:45:00|8855.5|8844.9|8856.7|8847.6|8858.4|8847.7|8853.4|8844.1|356
1612133400000|2021-01-31 22:50:00|8857.7|8846.7|8858.3|8846.3|8859|8848.2|8853.8|8842.4|458
1612133700000|2021-01-31 22:55:00|8858.2|8846.2|8856.3|8844.3|8858.8|8849|8854.1|8842.1|665
1612134000000|2021-01-31 23:00:00|8856.4|8844.4|8851.2|8847.5|8858.4|8850|8848.8|8840.1|1598
1612134300000|2021-01-31 23:05:00|8851.6|8847.3|8849.6|8845.9|8854.4|8850.5|8848.9|8844.1|1049
1612134600000|2021-01-31 23:10:00|8849.2|8846.2|8850|8846.8|8852.3|8849|8847.9|8845.5|917
1612134900000|2021-01-31 23:15:00|8849.9|8846.9|8850.4|8848.9|8852.5|8850.5|8849.4|8846.9|824
1612135200000|2021-01-31 23:20:00|8850.5|8849|8852.7|8851.2|8853.6|8852.1|8850.4|8848.4|677
1612135500000|2021-01-31 23:25:00|8852.6|8851.1|8852.3|8850.8|8853.3|8851.8|8851|8849.5|524
1612135800000|2021-01-31 23:30:00|8852.2|8850.7|8851.3|8849.8|8852.9|8851.4|8851.2|8849.3|559
1612136100000|2021-01-31 23:35:00|8851.2|8849.7|8851.3|8849.8|8851.7|8850.2|8849.6|8848.1|557
1612136400000|2021-01-31 23:40:00|8851.2|8849.7|8851.2|8849.7|8851.9|8850.4|8850.4|8848.9|492
1612136700000|2021-01-31 23:45:00|8851.3|8849.8|8852.6|8851.1|8852.7|8851.2|8851.3|8849.8|389
1612137000000|2021-01-31 23:50:00|8852.5|8851|8852.2|8850.7|8853.6|8852.1|8851.7|8850.2|455
1612137300000|2021-01-31 23:55:00|8852.1|8850.6|8851.5|8850|8852.4|8850.9|8851.3|8849.8|352
1612137600000|2021-02-01 00:00:00|8851.4|8849.9|8851|8849.5|8851.5|8850|8850.7|8849.2|445
1612137900000|2021-02-01 00:05:00|8851.2|8849.7|8852|8850.5|8852.4|8850.9|8850.8|8849.3|441
1612138200000|2021-02-01 00:10:00|8852.1|8850.6|8851.8|8850.3|8852.2|8850.7|8851.4|8849.9|308
1612138500000|2021-02-01 00:15:00|8851.7|8850.2|8851.8|8850.3|8852.4|8850.9|8851.4|8849.9|482
1612138800000|2021-02-01 00:20:00|8851.6|8850.1|8850.9|8849.4|8851.8|8850.3|8850.6|8849.3|326
1612139100000|2021-02-01 00:25:00|8851|8849.5|8848.7|8847.2|8851|8849.6|8847.8|8846.3|426
1612139400000|2021-02-01 00:30:00|8848.8|8847.3|8848.7|8847.2|8849.9|8848.4|8848.1|8846.6|328
1612139700000|2021-02-01 00:35:00|8848.8|8847.3|8849.9|8848.4|8850.4|8848.9|8848.4|8846.9|349
1612140000000|2021-02-01 00:40:00|8850|8848.5|8849.9|8848.4|8850.3|8848.8|8849.4|8847.9|301
1612140300000|2021-02-01 00:45:00|8849.8|8848.3|8848.4|8846.9|8850.6|8849.1|8848.3|8846.8|357
1612140600000|2021-02-01 00:50:00|8848.5|8847|8846|8844.5|8848.7|8847.2|8844.8|8843.4|482
1612140900000|2021-02-01 00:55:00|8845.6|8844.1|8844|8842.5|8846.6|8845.1|8843.4|8841.9|405
1612141200000|2021-02-01 01:00:00|8843.9|8842.4|8845.7|8844.2|8846.3|8844.8|8843.5|8842|669
1612141500000|2021-02-01 01:05:00|8845.8|8844.3|8845.1|8843.6|8846.6|8845.2|8844.7|8843.2|560
1612141800000|2021-02-01 01:10:00|8845|8843.5|8844.6|8843.1|8845.5|8844|8843.7|8842.4|441
1612142100000|2021-02-01 01:15:00|8844.7|8843.2|8844.6|8843.1|8845.5|8844|8843.2|8841.7|519
1612142400000|2021-02-01 01:20:00|8844.7|8843.2|8842.9|8842|8844.9|8843.4|8842.3|8841.1|439
1612142700000|2021-02-01 01:25:00|8843.2|8841.7|8841|8839.5|8843.4|8842|8840.6|8839.3|477
1612143000000|2021-02-01 01:30:00|8841.1|8839.6|8841.1|8839.6|8841.6|8840.4|8839.3|8838|626
1612143300000|2021-02-01 01:35:00|8840.7|8839.8|8841.2|8839.7|8841.6|8840.3|8840.2|8838.9|504
1612143600000|2021-02-01 01:40:00|8841.3|8839.8|8841.5|8840|8842|8840.5|8840.1|8838.6|423
1612143900000|2021-02-01 01:45:00|8841.4|8839.9|8838|8836.5|8841.5|8840|8837|8835.5|515
1612144200000|2021-02-01 01:50:00|8837.9|8836.4|8838|8836.5|8838.6|8837.1|8837.4|8835.9|445
1612144500000|2021-02-01 01:55:00|8837.9|8836.4|8839.1|8837.6|8839.3|8838.1|8837.7|8836.2|500
1612144800000|2021-02-01 02:00:00|8839.2|8837.7|8836.8|8835.3|8839.2|8837.7|8835.8|8834.3|444
1612145100000|2021-02-01 02:05:00|8836.7|8835.2|8837|8835.5|8837.7|8836.4|8836.4|8834.9|450
1612145400000|2021-02-01 02:10:00|8837.2|8835.7|8836.2|8834.7|8837.3|8835.8|8835.2|8833.7|525
1612145700000|2021-02-01 02:15:00|8836.1|8834.6|8835.1|8833.6|8836.5|8835|8834.8|8833.3|339
1612146000000|2021-02-01 02:20:00|8835.3|8833.8|8834.3|8832.8|8835.5|8834|8833.8|8832.3|397
1612146300000|2021-02-01 02:25:00|8834.5|8833|8834.5|8833|8834.8|8833.3|8833.6|8832.1|301
1612146600000|2021-02-01 02:30:00|8834.4|8832.9|8834.8|8833.3|8835.2|8833.7|8833.9|8832.4|428
1612146900000|2021-02-01 02:35:00|8835|8833.5|8836.5|8835|8836.8|8835.3|8834.7|8833.2|484
1612147200000|2021-02-01 02:40:00|8836.4|8834.9|8835.3|8833.8|8836.7|8835.2|8835.2|8833.7|420
1612147500000|2021-02-01 02:45:00|8835.2|8833.7|8835.5|8834|8835.6|8834.2|8834.8|8833.3|360
1612147800000|2021-02-01 02:50:00|8835.4|8833.9|8835.7|8834.2|8836.1|8834.6|8834.7|8833.3|318
1612148100000|2021-02-01 02:55:00|8835.8|8834.3|8835.9|8834.4|8836.4|8834.9|8834.8|8833.5|460
1612148400000|2021-02-01 03:00:00|8835.8|8834.3|8834.1|8832.6|8836|8834.5|8833.6|8832.1|369
1612148700000|2021-02-01 03:05:00|8834|8832.5|8832.8|8831.3|8834|8832.6|8832.3|8830.8|385
1612149000000|2021-02-01 03:10:00|8832.9|8831.4|8832.8|8831.3|8833.9|8832.5|8832.5|8831.1|380
1612149300000|2021-02-01 03:15:00|8832.7|8831.2|8832.4|8830.9|8833.3|8832.2|8832.1|8830.6|321
1612149600000|2021-02-01 03:20:00|8832.5|8831|8832.2|8830.7|8832.7|8831.2|8831.2|8830|443
1612149900000|2021-02-01 03:25:00|8832.6|8831.1|8832.7|8831.2|8833.3|8831.8|8831.7|8830.3|359
1612150200000|2021-02-01 03:30:00|8832.6|8831.1|8832.6|8831.1|8833.4|8832|8832|8830.5|336
1612150500000|2021-02-01 03:35:00|8832.5|8831|8832.9|8831.4|8833.4|8832.1|8831.7|8830.3|385
1612150800000|2021-02-01 03:40:00|8832.8|8831.3|8832.5|8831|8833.7|8832.2|8832.2|8830.8|302
1612151100000|2021-02-01 03:45:00|8832.3|8830.8|8832.1|8830.6|8832.8|8831.6|8831.3|8829.8|316
1612151400000|2021-02-01 03:50:00|8832|8830.5|8832.7|8831.2|8833.1|8831.6|8831.4|8830|390
1612151700000|2021-02-01 03:55:00|8832.6|8831.1|8831.2|8829.7|8833.5|8832.2|8830.5|8829.4|475
1612152000000|2021-02-01 04:00:00|8831.1|8829.6|8831.2|8829.7|8832|8830.5|8831.1|8829.6|263
1612152300000|2021-02-01 04:05:00|8831.1|8829.6|8831.2|8829.7|8831.8|8830.3|8830.8|8829.5|259
1612152600000|2021-02-01 04:10:00|8831.1|8829.6|8831.4|8829.9|8832|8830.6|8830.6|8829.1|274
1612152900000|2021-02-01 04:15:00|8831.5|8830|8832.5|8831|8832.8|8831.4|8831.4|8829.9|351
1612153200000|2021-02-01 04:20:00|8832.4|8830.9|8832.8|8831.3|8833.2|8832|8832.2|8830.7|299
1612153500000|2021-02-01 04:25:00|8832.7|8831.2|8833.2|8831.7|8833.6|8832.5|8832.4|8831.1|358
1612153800000|2021-02-01 04:30:00|8833|8831.5|8832.8|8831.3|8833.4|8832.1|8831.9|8830.6|381
1612154100000|2021-02-01 04:35:00|8832.9|8831.4|8834|8832.5|8834.2|8832.7|8832.5|8831.1|331
1612154400000|2021-02-01 04:40:00|8834.1|8832.6|8833.3|8832.4|8834.3|8832.8|8832.9|8831.4|363
1612154700000|2021-02-01 04:45:00|8833.7|8832.2|8833|8831.5|8834.2|8832.7|8832.8|8831.3|354
1612155000000|2021-02-01 04:50:00|8832.9|8831.4|8833.2|8831.7|8833.6|8832.3|8832.3|8830.9|289
1612155300000|2021-02-01 04:55:00|8833.1|8831.6|8832|8830.5|8833.4|8831.9|8831.2|8830.1|323
1612155600000|2021-02-01 05:00:00|8832.1|8830.6|8831.4|8830.5|8832.8|8831.6|8831.2|8830|372
1612155900000|2021-02-01 05:05:00|8831.3|8830.4|8832.7|8831.2|8833.1|8831.9|8831.3|8830.2|411
1612156200000|2021-02-01 05:10:00|8832.6|8831.1|8832.8|8831.3|8833.3|8832.1|8831.9|8830.4|317
1612156500000|2021-02-01 05:15:00|8832.9|8831.4|8832.1|8830.6|8832.9|8831.4|8831.9|8830.4|323
1612156800000|2021-02-01 05:20:00|8832|8830.5|8831|8829.5|8832.1|8830.6|8830.6|8829.1|310
1612157100000|2021-02-01 05:25:00|8831.1|8829.6|8831.7|8830.2|8832.4|8831.1|8830.5|8829|352
1612157400000|2021-02-01 05:30:00|8831.6|8830.1|8831.1|8829.6|8831.7|8830.2|8830.2|8829|319
1612157700000|2021-02-01 05:35:00|8831.2|8829.7|8830.5|8829|8831.3|8829.8|8829.9|8828.7|229
1612158000000|2021-02-01 05:40:00|8830.4|8828.9|8830.6|8829.1|8831.2|8829.7|8830|8828.5|303
1612158300000|2021-02-01 05:45:00|8830.7|8829.2|8829.9|8828.4|8830.8|8829.4|8829.4|8828|295
1612158600000|2021-02-01 05:50:00|8830|8828.5|8824|8823.1|8830|8828.5|8823.4|8822.2|436
1612158900000|2021-02-01 05:55:00|8824.2|8822.7|8824.7|8823.2|8825|8823.5|8820.8|8819.7|579
1612159200000|2021-02-01 06:00:00|8824.9|8823.4|8827|8825.5|8828|8826.5|8824.4|8822.9|425
1612159500000|2021-02-01 06:05:00|8827.1|8825.6|8827.3|8825.8|8827.7|8826.4|8826.3|8824.9|353
1612159800000|2021-02-01 06:10:00|8827.2|8825.7|8827.5|8826|8827.9|8826.9|8827|8825.5|332
1612160100000|2021-02-01 06:15:00|8827.4|8825.9|8827.7|8826.2|8827.9|8826.4|8826.7|8825.4|255
1612160400000|2021-02-01 06:20:00|8827.9|8826.4|8827.6|8826.1|8828.5|8827|8825.9|8824.6|365
1612160700000|2021-02-01 06:25:00|8827.5|8826|8827.8|8826.3|8828.3|8826.8|8826.6|8825.5|343
1612161000000|2021-02-01 06:30:00|8827.7|8826.2|8828.2|8826.7|8828.3|8826.8|8827.1|8825.9|222
1612161300000|2021-02-01 06:35:00|8828.1|8826.6|8827.2|8825.7|8828.3|8827|8827.1|8825.6|279
1612161600000|2021-02-01 06:40:00|8827.3|8825.8|8825.8|8824.3|8827.6|8826.3|8825.4|8824.1|267
1612161900000|2021-02-01 06:45:00|8825.9|8824.4|8828|8826.5|8828.1|8826.6|8825.8|8824.3|260
1612162200000|2021-02-01 06:50:00|8828.1|8826.6|8827.4|8825.9|8828.2|8826.7|8826.7|8825.2|275
1612162500000|2021-02-01 06:55:00|8827.5|8826|8828|8826.5|8828.8|8827.5|8826.9|8825.6|373
1612162800000|2021-02-01 07:00:00|8828.4|8826.9|8827.4|8825.9|8829|8827.5|8826.3|8825|461
1612163100000|2021-02-01 07:05:00|8827.5|8826|8830|8828.5|8831|8829.9|8826.7|8825.7|516
1612163400000|2021-02-01 07:10:00|8830.2|8828.7|8832.6|8831.1|8832.8|8831.3|8830|8828.5|520
1612163700000|2021-02-01 07:15:00|8832.5|8831|8828|8826.5|8833.1|8831.6|8827.9|8826.4|540
1612164000000|2021-02-01 07:20:00|8827.9|8826.4|8827.2|8825.7|8829|8828|8827.1|8825.6|500
1612164300000|2021-02-01 07:25:00|8827|8825.5|8829.9|8828.4|8830|8828.5|8826.2|8824.7|472
1612164600000|2021-02-01 07:30:00|8829.8|8828.3|8832.3|8830.8|8832.5|8831|8829.2|8827.8|562
1612164900000|2021-02-01 07:35:00|8832.2|8830.7|8834.1|8832.6|8834.8|8833.5|8832.2|8830.7|591
1612165200000|2021-02-01 07:40:00|8834.2|8832.7|8827.9|8826.4|8834.8|8833.3|8827.5|8826|504
1612165500000|2021-02-01 07:45:00|8828|8826.5|8828|8826.5|8829|8827.7|8827.2|8825.9|437
1612165800000|2021-02-01 07:50:00|8827.9|8826.4|8827.6|8826.7|8828.6|8827.4|8827.2|8826.1|308
1612166100000|2021-02-01 07:55:00|8827.8|8826.9|8830.2|8828.7|8830.7|8829.7|8827.6|8826.5|412
1612166400000|2021-02-01 08:00:00|8830.3|8828.8|8823.7|8822.8|8830.3|8828.8|8822.5|8821.2|698
1612166700000|2021-02-01 08:05:00|8823.9|8823|8821.9|8820.4|8825.5|8824.4|8821.3|8819.8|552
1612167000000|2021-02-01 08:10:00|8822|8820.5|8819.1|8817.6|8822.2|8820.7|8816.7|8815.4|536
1612167300000|2021-02-01 08:15:00|8818.9|8818|8820.4|8818.9|8822.1|8820.6|8816.7|8815.4|582
1612167600000|2021-02-01 08:20:00|8820|8818.5|8823.4|8822.5|8823.7|8822.5|8819.2|8817.7|465
1612167900000|2021-02-01 08:25:00|8823.5|8822|8822.9|8821.4|8827.3|8825.8|8822.4|8821.3|616
1612168200000|2021-02-01 08:30:00|8822.8|8821.3|8819.8|8818.3|8822.9|8821.6|8816.4|8814.9|521
1612168500000|2021-02-01 08:35:00|8819.9|8818.4|8820.2|8818.7|8820.9|8819.6|8817.1|8815.7|692
1612168800000|2021-02-01 08:40:00|8820.3|8818.8|8818.2|8816.7|8820.7|8819.4|8817.4|8816.2|671
1612169100000|2021-02-01 08:45:00|8818.1|8816.6|8817.6|8816.1|8818.7|8817.2|8816.3|8815.1|599
1612169400000|2021-02-01 08:50:00|8817.7|8816.2|8815.5|8814|8817.7|8816.2|8814|8812.6|734
1612169700000|2021-02-01 08:55:00|8815.4|8813.9|8809.9|8808.4|8816.2|8815|8807.2|8806.1|849
1612170000000|2021-02-01 09:00:00|8809.4|8807.9|8816|8814.5|8816.5|8815.3|8808|8806.5|1039
1612170300000|2021-02-01 09:05:00|8816.1|8814.6|8813.6|8812.1|8816.9|8815.9|8812.4|8811.1|784
1612170600000|2021-02-01 09:10:00|8813.5|8812|8809.1|8807.6|8814.2|8812.7|8808.7|8807.3|634
1612170900000|2021-02-01 09:15:00|8809.3|8807.8|8811.1|8809.6|8811.7|8810.3|8807|8805.9|774
1612171200000|2021-02-01 09:20:00|8811|8809.5|8811.1|8810.2|8811.9|8810.5|8808.6|8807.1|735
1612171500000|2021-02-01 09:25:00|8811.3|8809.8|8809|8807.5|8811.4|8810.2|8807|8805.7|599
1612171800000|2021-02-01 09:30:00|8809.2|8806.9|8807.3|8805.8|8809.3|8807.3|8805.5|8804.3|655
1612172100000|2021-02-01 09:35:00|8807.2|8805.7|8810|8808.5|8810.3|8808.8|8806.5|8805.2|660
1612172400000|2021-02-01 09:40:00|8810.2|8808.7|8810.4|8809.5|8811.5|8810.2|8808.8|8807.3|599
1612172700000|2021-02-01 09:45:00|8810.6|8809.1|8809.3|8807.8|8812.2|8810.9|8808.9|8807.6|545
1612173000000|2021-02-01 09:50:00|8809.2|8807.7|8808.8|8807.3|8810.3|8809.1|8808.2|8806.8|592
1612173300000|2021-02-01 09:55:00|8808.9|8807.4|8809.3|8807.8|8809.7|8808.5|8807.1|8805.9|449
1612173600000|2021-02-01 10:00:00|8809.2|8807.7|8810.4|8809.5|8810.8|8809.6|8808.8|8807.3|404
1612173900000|2021-02-01 10:05:00|8810.3|8809.4|8809.9|8808.4|8810.8|8809.7|8809.7|8808.4|443
1612174200000|2021-02-01 10:10:00|8810|8808.5|8810|8808.5|8811.3|8809.8|8809.4|8808|461
1612174500000|2021-02-01 10:15:00|8810.1|8808.6|8809.8|8808.3|8810.7|8809.2|8809.1|8807.9|473
1612174800000|2021-02-01 10:20:00|8809.7|8808.2|8813.4|8811.9|8813.4|8812.3|8808.8|8807.4|609
1612175100000|2021-02-01 10:25:00|8813.3|8811.8|8815.9|8814.4|8816|8814.5|8812.6|8811.3|611
1612175400000|2021-02-01 10:30:00|8816|8814.5|8815|8813.5|8819.3|8817.8|8814.5|8813|846
1612175700000|2021-02-01 10:35:00|8815.2|8813.7|8812.7|8811.2|8816.6|8815.1|8810.7|8809.3|795
1612176000000|2021-02-01 10:40:00|8812.8|8811.3|8811|8809.5|8813.5|8812|8810|8808.7|730
1612176300000|2021-02-01 10:45:00|8810.9|8809.4|8809.4|8807.9|8812.5|8811.3|8809.1|8807.6|741
1612176600000|2021-02-01 10:50:00|8809.3|8807.8|8809.9|8808.4|8811.6|8810.4|8808.4|8807.3|555
1612176900000|2021-02-01 10:55:00|8809.8|8808.3|8805.9|8804.4|8810.3|8809.2|8805.3|8804|669
1612177200000|2021-02-01 11:00:00|8805.7|8804.2|8807.5|8806|8807.7|8806.4|8805.2|8804.1|552
1612177500000|2021-02-01 11:05:00|8807.2|8806.3|8806.6|8805.1|8808.8|8807.6|8805.4|8804.2|384
1612177800000|2021-02-01 11:10:00|8806.5|8805|8807.4|8805.9|8808.1|8806.7|8805.3|8804.1|507
1612178100000|2021-02-01 11:15:00|8807.5|8806|8810.8|8809.3|8810.9|8809.5|8805.9|8804.8|534
1612178400000|2021-02-01 11:20:00|8810.7|8809.2|8806.6|8805.1|8811.3|8809.9|8805.8|8804.9|578
1612178700000|2021-02-01 11:25:00|8806.7|8805.2|8809.9|8808.4|8810.6|8809.4|8805.6|8804.5|605
1612179000000|2021-02-01 11:30:00|8810|8808.5|8810.3|8808.8|8812.2|8811.2|8809|8807.6|522
1612179300000|2021-02-01 11:35:00|8810.2|8808.7|8812.1|8810.6|8812.2|8811|8808.8|8807.5|585
1612179600000|2021-02-01 11:40:00|8812|8810.5|8813|8811.5|8816.6|8815.1|8810.8|8809.3|711
1612179900000|2021-02-01 11:45:00|8812.9|8811.4|8811.5|8810|8815.3|8813.8|8810.6|8809.3|472
1612180200000|2021-02-01 11:50:00|8811.6|8810.1|8810.6|8809.1|8812.3|8810.8|8809.9|8808.6|536
1612180500000|2021-02-01 11:55:00|8810.5|8809|8814.2|8812.7|8814.5|8813.2|8810.5|8809|508
1612180800000|2021-02-01 12:00:00|8814.1|8812.6|8812.6|8811.7|8816.5|8815.3|8812.6|8811.4|688
1612181100000|2021-02-01 12:05:00|8812.8|8811.9|8811.1|8809.6|8812.8|8811.9|8810|8808.9|602
1612181400000|2021-02-01 12:10:00|8811.2|8809.7|8809|8808.1|8811.5|8810.5|8808.4|8807.2|480
1612181700000|2021-02-01 12:15:00|8808.9|8808|8808.1|8806.6|8809.8|8808.8|8806.4|8805.3|558
1612182000000|2021-02-01 12:20:00|8808.2|8806.7|8810.7|8809.8|8811.3|8810.1|8807.8|8806.5|513
1612182300000|2021-02-01 12:25:00|8811|8809.5|8810.4|8808.9|8811.1|8810.1|8808.8|8807.6|525
1612182600000|2021-02-01 12:30:00|8810.5|8809|8813.9|8812.4|8814.4|8813.2|8810.1|8808.8|600
1612182900000|2021-02-01 12:35:00|8813.8|8812.3|8813.3|8811.8|8814.6|8813.1|8812.3|8810.9|585
1612183200000|2021-02-01 12:40:00|8813.5|8812|8817.3|8815.8|8817.8|8816.6|8813.1|8811.9|513
1612183500000|2021-02-01 12:45:00|8817.2|8815.7|8816.7|8815.2|8817.7|8816.3|8813.9|8812.7|548
1612183800000|2021-02-01 12:50:00|8816.8|8815.3|8817.5|8816.6|8818.6|8817.1|8815.5|8814|506
1612184100000|2021-02-01 12:55:00|8817.7|8816.8|8812.8|8811.3|8818.7|8817.5|8811.5|8810.2|877
1612184400000|2021-02-01 13:00:00|8812.7|8811.2|8814.9|8814|8815.3|8814.3|8811.9|8810.6|705
1612184700000|2021-02-01 13:05:00|8815|8814.1|8816.2|8814.7|8816.4|8814.9|8813.7|8812.5|481
1612185000000|2021-02-01 13:10:00|8816.3|8814.8|8820.9|8819.4|8821.7|8820.4|8816.2|8814.7|526
1612185300000|2021-02-01 13:15:00|8821.1|8819.6|8825.6|8824.1|8827.1|8825.9|8821.1|8819.6|678
1612185600000|2021-02-01 13:20:00|8825.5|8824|8825.2|8824.3|8828.1|8826.9|8823.5|8822|697
1612185900000|2021-02-01 13:25:00|8825.1|8824.2|8831.8|8830.3|8833.4|8832.2|8824.9|8824|848
1612186200000|2021-02-01 13:30:00|8831.7|8830.2|8829.9|8829|8837.1|8835.8|8829.9|8829|785
1612186500000|2021-02-01 13:35:00|8830.1|8828.6|8828.8|8827.3|8830.5|8829.3|8827.5|8826.3|714
1612186800000|2021-02-01 13:40:00|8828.9|8827.4|8827.1|8825.6|8830.1|8828.9|8825.8|8824.6|750
1612187100000|2021-02-01 13:45:00|8827.2|8825.7|8833.2|8831.7|8833.2|8832|8825.8|8824.9|716
1612187400000|2021-02-01 13:50:00|8833.3|8831.8|8834.1|8833.2|8837.1|8836|8832.2|8831|674
1612187700000|2021-02-01 13:55:00|8834.2|8833.3|8835.6|8834.1|8838.3|8837.3|8833.6|8832.4|755
1612188000000|2021-02-01 14:00:00|8835.3|8834.4|8836.4|8834.9|8836.5|8835.2|8832.2|8831.1|874
1612188300000|2021-02-01 14:05:00|8836.1|8835.2|8837.2|8836.3|8838.7|8837.2|8833.9|8832.7|627
1612188600000|2021-02-01 14:10:00|8837.1|8836.2|8836.7|8835.2|8838.2|8836.8|8834.9|8833.7|761
1612188900000|2021-02-01 14:15:00|8836.8|8835.3|8840.2|8838.7|8841|8840.1|8835.1|8833.7|633
1612189200000|2021-02-01 14:20:00|8840.1|8838.6|8833.9|8832.4|8840.9|8839.4|8833.7|8832.2|585
1612189500000|2021-02-01 14:25:00|8833.8|8832.9|8836.4|8834.9|8836.9|8835.7|8832.9|8831.6|519
1612189800000|2021-02-01 14:30:00|8836.6|8835.1|8837.2|8836.3|8838.8|8837.5|8834.6|8833.1|640
1612190100000|2021-02-01 14:35:00|8837.3|8836.4|8841.7|8840.2|8842.3|8841|8836.1|8834.8|580
1612190400000|2021-02-01 14:40:00|8841.5|8840|8840.8|8839.9|8842.6|8841.5|8840.1|8838.8|372
1612190700000|2021-02-01 14:45:00|8840.7|8839.8|8843|8841.5|8843.8|8842.5|8837|8836.1|630
1612191000000|2021-02-01 14:50:00|8843.1|8841.6|8845|8844.1|8845|8844.1|8840.9|8839.7|571
1612191300000|2021-02-01 14:55:00|8844.7|8843.8|8838.9|8837.4|8847.8|8846.6|8838.7|8837|595
1612191600000|2021-02-01 15:00:00|8839.4|8837.9|8841|8840.1|8844.8|8843.3|8839.3|8837.8|653
1612191900000|2021-02-01 15:05:00|8841.1|8840.2|8840.6|8839.1|8844.3|8843.1|8840.2|8838.7|708
1612192200000|2021-02-01 15:10:00|8840.5|8839|8839.8|8838.3|8842.4|8841.3|8836.3|8834.8|635
1612192500000|2021-02-01 15:15:00|8839.9|8838.4|8840.8|8839.3|8842.3|8841|8839|8837.7|657
1612192800000|2021-02-01 15:20:00|8840.7|8839.2|8842.7|8841.2|8843.7|8842.4|8840.6|8839.1|533
1612193100000|2021-02-01 15:25:00|8842.6|8841.1|8841.3|8839.8|8842.8|8841.6|8840.3|8838.9|549
1612193400000|2021-02-01 15:30:00|8841.4|8839.9|8843.8|8842.9|8843.9|8843|8840.7|8839.3|509
1612193700000|2021-02-01 15:35:00|8843.7|8842.8|8843.6|8842.7|8846.3|8845.1|8843|8841.9|740
1612194000000|2021-02-01 15:40:00|8843.7|8842.8|8844.1|8843.2|8846.9|8845.8|8843.6|8842.2|730
1612194300000|2021-02-01 15:45:00|8844.2|8843.3|8844.6|8843.1|8847|8845.5|8843|8841.9|792
1612194600000|2021-02-01 15:50:00|8844.7|8843.2|8846.3|8844.8|8847.1|8845.9|8843.4|8842.2|949
1612194900000|2021-02-01 15:55:00|8845.9|8845|8845.7|8844.2|8847.2|8846|8841.7|8840.8|1090
1612195200000|2021-02-01 16:00:00|8845.5|8844.6|8842.1|8841.2|8846.7|8845.2|8840.7|8839.6|885
1612195500000|2021-02-01 16:05:00|8842.2|8841.3|8840.6|8839.1|8844|8842.8|8838.7|8837.4|681
1612195800000|2021-02-01 16:10:00|8840.7|8839.2|8838.3|8837.4|8841.5|8840|8835.2|8834.1|719
1612196100000|2021-02-01 16:15:00|8838.4|8837.5|8838|8836.5|8839.3|8838|8836.5|8835.3|668
1612196400000|2021-02-01 16:20:00|8838.1|8836.6|8836.3|8835.4|8839.6|8838.5|8836.1|8834.6|676
1612196700000|2021-02-01 16:25:00|8836.6|8835.1|8835.7|8834.2|8841.7|8840.2|8835.4|8834|680
1612197000000|2021-02-01 16:30:00|8835.6|8834.1|8835.1|8834.2|8838.3|8837.1|8834.7|8833.4|673
1612197300000|2021-02-01 16:35:00|8835.2|8834.3|8832.5|8831|8836|8834.8|8831.9|8830.7|617
1612197600000|2021-02-01 16:40:00|8832.6|8831.1|8829.2|8828.3|8834.1|8832.9|8829.2|8828.3|645
1612197900000|2021-02-01 16:45:00|8829.1|8828.2|8831|8830.1|8832.4|8831.1|8829.1|8828.2|459
1612198200000|2021-02-01 16:50:00|8831.4|8829.9|8827.4|8826.5|8832|8830.5|8827.1|8826|505
1612198500000|2021-02-01 16:55:00|8827.3|8826.4|8828.2|8826.7|8829.1|8828|8825.8|8824.6|608
1612198800000|2021-02-01 17:00:00|8828.3|8826.8|8826.7|8825.2|8829.5|8828|8824.3|8823.1|747
1612199100000|2021-02-01 17:05:00|8826.8|8825.3|8825.4|8824.5|8827.5|8826.4|8824.6|8823.7|487
1612199400000|2021-02-01 17:10:00|8825.5|8824.6|8825|8823.5|8827.3|8826.2|8824.1|8823|593
1612199700000|2021-02-01 17:15:00|8824.9|8823.4|8826.4|8824.9|8826.7|8825.2|8823.3|8822.1|642
1612200000000|2021-02-01 17:20:00|8826.5|8825|8825.4|8823.9|8827.2|8826.3|8824.5|8823.3|476
1612200300000|2021-02-01 17:25:00|8825.3|8823.8|8824|8822.5|8826.8|8825.7|8823.7|8822.5|464
1612200600000|2021-02-01 17:30:00|8823.9|8822.4|8825.5|8824.6|8826.7|8825.4|8823.1|8822|443
1612200900000|2021-02-01 17:35:00|8825.4|8824.5|8826|8825.1|8827.5|8826.3|8825.1|8824.2|495
1612201200000|2021-02-01 17:40:00|8825.9|8825|8825.1|8824.2|8826.6|8825.5|8824.7|8823.5|431
1612201500000|2021-02-01 17:45:00|8825.2|8824.3|8822.7|8821.8|8825.3|8824.4|8822.4|8821.2|330
1612201800000|2021-02-01 17:50:00|8822.9|8821.4|8824|8823.1|8824.4|8823.2|8820.8|8819.9|442
1612202100000|2021-02-01 17:55:00|8823.9|8823|8825.9|8825|8826.7|8825.5|8823.7|8822.6|568
1612202400000|2021-02-01 18:00:00|8826.1|8825.2|8822.8|8821.3|8826.3|8825.2|8821.3|8820.3|459
1612202700000|2021-02-01 18:05:00|8822.9|8821.4|8821.4|8820.5|8824|8823|8821.3|8820.1|427
1612203000000|2021-02-01 18:10:00|8821.7|8820.2|8824.6|8823.7|8825|8823.8|8821.3|8820.1|484
1612203300000|2021-02-01 18:15:00|8824.7|8823.8|8825.2|8823.7|8826.9|8825.7|8824.1|8823.1|526
1612203600000|2021-02-01 18:20:00|8824.9|8824|8824.6|8823.7|8826.4|8825.4|8824.1|8822.7|455
1612203900000|2021-02-01 18:25:00|8824.5|8823.6|8824.8|8823.3|8825.4|8824.3|8823.5|8822.3|330
1612204200000|2021-02-01 18:30:00|8824.7|8823.2|8822.5|8821|8824.9|8823.7|8820.7|8819.5|461
1612204500000|2021-02-01 18:35:00|8822.4|8820.9|8824.5|8823|8825.7|8824.2|8822.3|8820.8|527
1612204800000|2021-02-01 18:40:00|8824.2|8823.3|8826.1|8825.2|8827.4|8826.1|8824|8822.7|466
1612205100000|2021-02-01 18:45:00|8826.4|8824.9|8826.3|8824.8|8828.3|8827|8825.7|8824.2|437
1612205400000|2021-02-01 18:50:00|8826.4|8824.9|8827.4|8825.9|8827.7|8826.6|8825.6|8824.4|478
1612205700000|2021-02-01 18:55:00|8827.3|8825.8|8827.7|8826.2|8828.9|8828|8826.8|8825.7|503
1612206000000|2021-02-01 19:00:00|8827.8|8826.3|8829.8|8828.9|8829.9|8829|8827|8825.7|423
1612206300000|2021-02-01 19:05:00|8830|8829.1|8827.7|8826.8|8830.3|8829.2|8827.6|8826.6|362
1612206600000|2021-02-01 19:10:00|8827.8|8826.9|8827.4|8825.9|8828.3|8827.1|8826.3|8825.1|410
1612206900000|2021-02-01 19:15:00|8827.3|8825.8|8827.7|8826.8|8827.9|8826.8|8826.5|8825.5|406
1612207200000|2021-02-01 19:20:00|8827.4|8826.2|8827.7|8826.8|8828.3|8827.2|8827.2|8825.9|285
1612207500000|2021-02-01 19:25:00|8827.9|8827|8828.4|8826.9|8828.8|8827.5|8826.7|8825.6|273
1612207800000|2021-02-01 19:30:00|8828.3|8826.8|8828|8827.1|8828.9|8828|8826.6|8825.1|373
1612208100000|2021-02-01 19:35:00|8827.9|8827|8825.8|8824.3|8828.3|8827.2|8825.3|8824.2|367
1612208400000|2021-02-01 19:40:00|8825.9|8824.4|8826|8825.1|8827.9|8826.6|8825.6|8824.3|486
1612208700000|2021-02-01 19:45:00|8825.9|8825|8826.9|8826|8827.9|8826.6|8825.7|8824.8|580
1612209000000|2021-02-01 19:50:00|8826.8|8825.9|8826.4|8825.5|8828.3|8827.1|8826.3|8825.2|531
1612209300000|2021-02-01 19:55:00|8826.5|8825.6|8826.7|8825.2|8827.9|8826.7|8825.8|8824.5|647
1612209600000|2021-02-01 20:00:00|8826.6|8825.1|8828.4|8827.5|8829|8827.6|8826|8824.7|600
1612209900000|2021-02-01 20:05:00|8828.3|8827.4|8827.9|8827|8829.9|8828.8|8827.4|8826.2|505
1612210200000|2021-02-01 20:10:00|8827.8|8826.9|8829.6|8828.7|8830.6|8829.5|8827.8|8826.6|558
1612210500000|2021-02-01 20:15:00|8829.7|8828.8|8828.6|8827.7|8831.3|8830|8828.1|8827.2|406
1612210800000|2021-02-01 20:20:00|8828.7|8827.8|8830.7|8829.8|8831.2|8830|8828.7|8827.5|445
1612211100000|2021-02-01 20:25:00|8830.6|8829.7|8830.1|8828.6|8831.7|8830.5|8829.2|8828.1|340
1612211400000|2021-02-01 20:30:00|8830|8828.5|8830.7|8829.8|8831.3|8830.4|8828.8|8827.7|463
1612211700000|2021-02-01 20:35:00|8831|8829.5|8829.4|8827.9|8832.1|8830.9|8828.8|8827.3|564
1612212000000|2021-02-01 20:40:00|8829.3|8827.8|8828.5|8827|8829.9|8828.5|8827.8|8826.3|401
1612212300000|2021-02-01 20:45:00|8828.2|8827.3|8829.7|8828.2|8829.8|8828.4|8828.1|8827|339
1612212600000|2021-02-01 20:50:00|8829.6|8828.1|8828.3|8826.8|8829.8|8828.5|8827.8|8826.4|392
1612212900000|2021-02-01 20:55:00|8828.2|8826.7|8826.6|8825.1|8829|8827.8|8826.2|8824.7|499
1612213200000|2021-02-01 21:00:00|8826.7|8825.2|8827.8|8826.3|8827.9|8826.5|8825.9|8824.4|473
1612213500000|2021-02-01 21:05:00|8827.7|8826.2|8829|8827.5|8829.1|8827.7|8826.8|8825.6|280
1612213800000|2021-02-01 21:10:00|8828.9|8827.4|8827.6|8826.7|8828.9|8827.4|8827.4|8826.1|204
1612214100000|2021-02-01 21:15:00|8827.7|8826.8|8827.7|8826.2|8828.1|8826.8|8827.3|8825.8|103
1612214400000|2021-02-01 21:20:00|8827.6|8826.1|8825|8823.5|8827.6|8826.1|8824.3|8823.1|247
1612214700000|2021-02-01 21:25:00|8824.9|8823.4|8824.6|8823.1|8825.2|8823.8|8823.2|8822.2|200
1612215000000|2021-02-01 21:30:00|8824.5|8823|8827.6|8826.1|8827.9|8826.4|8824.3|8823|193
1612215300000|2021-02-01 21:35:00|8827.5|8826|8827.2|8825.7|8828|8826.5|8826.1|8824.6|205
1612215600000|2021-02-01 21:40:00|8826.9|8825.4|8826.6|8825.1|8827.3|8825.8|8826|8824.5|195
1612215900000|2021-02-01 21:45:00|8826.5|8825|8825.1|8823.6|8827.5|8826.1|8824.2|8822.7|295
1612216200000|2021-02-01 21:50:00|8825|8823.5|8827|8825.5|8827.5|8826|8825|8823.5|364
1612216500000|2021-02-01 21:55:00|8827.2|8825.7|8832.9|8822.3|8835.2|8827.4|8826.9|8822|580
1612216800000|2021-02-01 22:00:00|8833.2|8821.9|8830.5|8822.8|8836.3|8824.3|8830|8821.5|62
1612217100000|2021-02-01 22:05:00|8831.5|8821.8|8832.6|8820.6|8833.6|8823.9|8828.9|8820.3|190
1612217400000|2021-02-01 22:10:00|8832.5|8820.5|8830.1|8822.6|8832.7|8822.9|8829.4|8820.3|168
1612217700000|2021-02-01 22:15:00|8830.4|8822|8830.9|8821.2|8832.9|8822.4|8829.2|8819.8|177
1612218000000|2021-02-01 22:20:00|8831.4|8821.7|8830.6|8824.3|8832.7|8824.9|8829.4|8820.7|181
1612218300000|2021-02-01 22:25:00|8830.8|8825.2|8829.4|8821.1|8831.8|8825.8|8829.1|8819.6|211
1612218600000|2021-02-01 22:30:00|8829.8|8820.8|8829.2|8823.8|8830.9|8824.3|8827.6|8820.4|230
1612218900000|2021-02-01 22:35:00|8829.3|8823.7|8829.8|8824.3|8831.3|8825.2|8827.7|8821.5|220
1612219200000|2021-02-01 22:40:00|8830.2|8823|8829.2|8824.5|8830.3|8825.3|8828.4|8822.8|204
1612219500000|2021-02-01 22:45:00|8830.2|8823.6|8829.5|8822.6|8830.3|8824.9|8827.1|8822|371
1612219800000|2021-02-01 22:50:00|8829.8|8822.3|8829.8|8824.9|8832.4|8825.1|8828.1|8819.8|399
1612220100000|2021-02-01 22:55:00|8829.6|8824.7|8829.7|8822.7|8831.3|8825|8828.2|8820.8|343
1612220400000|2021-02-01 23:00:00|8829.5|8822.9|8827.6|8824.6|8831.2|8825.4|8826.6|8821.9|710
1612220700000|2021-02-01 23:05:00|8827.5|8824.5|8828|8822.9|8829.2|8825.1|8826.2|8822|1039
1612221000000|2021-02-01 23:10:00|8827.2|8823.7|8826.8|8823.6|8830.8|8825.4|8826.3|8818.8|1261
1612221300000|2021-02-01 23:15:00|8827|8823.9|8823.2|8821.7|8828.2|8824.6|8823.2|8821.3|863
1612221600000|2021-02-01 23:20:00|8823.3|8821.8|8826.3|8823.8|8828.7|8825|8823.3|8821.1|825
1612221900000|2021-02-01 23:25:00|8826.6|8823.9|8825.6|8823.4|8826.6|8824.8|8824.7|8822.8|490
1612222200000|2021-02-01 23:30:00|8825.1|8823.6|8824.3|8822.8|8825.6|8824.1|8823.7|8822.2|294
1612222500000|2021-02-01 23:35:00|8824.4|8822.9|8824.5|8823|8825.3|8823.8|8824|8822.5|259
1612222800000|2021-02-01 23:40:00|8824.6|8823.1|8822.3|8820.8|8825.5|8824|8821.6|8820.1|350
1612223100000|2021-02-01 23:45:00|8822.4|8820.9|8822.9|8821.4|8823.8|8822.3|8822.1|8820.6|196
1612223400000|2021-02-01 23:50:00|8823|8821.5|8823.8|8822.3|8824.6|8823.1|8822.5|8821|180
1612223700000|2021-02-01 23:55:00|8823.7|8822.2|8824.9|8823.4|8825.2|8823.7|8823.6|8822.1|186
1612224000000|2021-02-02 00:00:00|8824.8|8823.3|8825.2|8823.7|8826.5|8825|8824.2|8822.7|349
1612224300000|2021-02-02 00:05:00|8825|8823.5|8826.8|8825.3|8827.2|8825.7|8824.1|8822.6|353
1612224600000|2021-02-02 00:10:00|8826.9|8825.4|8827|8825.5|8827.6|8826.1|8825.9|8824.4|352
1612224900000|2021-02-02 00:15:00|8826.9|8825.4|8826.1|8824.6|8827.4|8825.9|8825.6|8824.1|321
1612225200000|2021-02-02 00:20:00|8826|8824.5|8826.5|8825|8827.4|8825.9|8825.6|8824.2|347
1612225500000|2021-02-02 00:25:00|8826.6|8825.1|8827.1|8825.6|8827.4|8825.9|8826.1|8824.7|319
1612225800000|2021-02-02 00:30:00|8827.2|8825.7|8826.6|8825.1|8827.2|8825.7|8826.1|8824.7|286
1612226100000|2021-02-02 00:35:00|8826.7|8825.2|8826.4|8824.9|8827.1|8825.6|8826.1|8824.9|192
1612226400000|2021-02-02 00:40:00|8826.3|8824.8|8826.4|8824.9|8827.4|8825.9|8826|8824.7|361
1612226700000|2021-02-02 00:45:00|8826.5|8825|8827.6|8826.1|8827.8|8826.3|8826.1|8824.9|158
1612227000000|2021-02-02 00:50:00|8827.7|8826.2|8828|8826.5|8829.1|8827.6|8826.2|8824.8|746
1612227300000|2021-02-02 00:55:00|8828.1|8826.6|8828.7|8827.2|8829.6|8828.1|8827|8825.5|450
1612227600000|2021-02-02 01:00:00|8828.6|8827.1|8827.5|8826|8829|8827.5|8826.6|8825.1|373
1612227900000|2021-02-02 01:05:00|8827.4|8825.9|8827.9|8826.4|8828.3|8826.8|8826.8|8825.3|279
1612228200000|2021-02-02 01:10:00|8827.7|8826.2|8825.8|8824.3|8828.3|8826.8|8825.7|8824.2|318
1612228500000|2021-02-02 01:15:00|8825.7|8824.2|8823.3|8821.8|8826.2|8824.7|8822.8|8821.3|468
1612228800000|2021-02-02 01:20:00|8823.4|8821.9|8823.1|8821.6|8825|8823.5|8822.8|8821.3|359
1612229100000|2021-02-02 01:25:00|8823|8821.5|8823.6|8822.1|8824.3|8822.8|8822.5|8821|411
1612229400000|2021-02-02 01:30:00|8823.5|8822|8822.9|8821.4|8824.7|8823.2|8822.5|8821|351
1612229700000|2021-02-02 01:35:00|8822.8|8821.3|8822.4|8820.9|8823.8|8822.3|8822|8820.6|333
1612230000000|2021-02-02 01:40:00|8822.3|8820.8|8824|8822.5|8824.2|8822.7|8822|8820.6|595
1612230300000|2021-02-02 01:45:00|8823.9|8822.4|8824|8822.5|8824.5|8823.3|8823.1|8821.6|408
1612230600000|2021-02-02 01:50:00|8823.9|8822.4|8825.8|8824.3|8826.9|8825.5|8823.1|8821.8|453
1612230900000|2021-02-02 01:55:00|8825.9|8824.4|8826|8824.5|8826.8|8825.3|8825.6|8824.1|281
1612231200000|2021-02-02 02:00:00|8825.9|8824.4|8826.6|8825.1|8827.2|8826|8825.5|8824|460
1612231500000|2021-02-02 02:05:00|8826.2|8825.3|8826.7|8825.2|8827.1|8826|8826.1|8824.9|250
1612231800000|2021-02-02 02:10:00|8826.8|8825.3|8828|8826.5|8828.6|8827.3|8826.6|8825.3|286
1612232100000|2021-02-02 02:15:00|8828.1|8826.6|8826.8|8825.3|8828.5|8827.1|8826.4|8824.9|354
1612232400000|2021-02-02 02:20:00|8826.7|8825.2|8825.5|8824|8827.2|8825.7|8825.4|8824|280
1612232700000|2021-02-02 02:25:00|8825.4|8823.9|8826.5|8825|8826.7|8825.2|8824.7|8823.4|279
1612233000000|2021-02-02 02:30:00|8826.6|8825.1|8826.7|8825.2|8827.1|8825.6|8825.5|8824|340
1612233300000|2021-02-02 02:35:00|8826.6|8825.1|8825.6|8824.1|8826.8|8825.5|8825|8823.6|266
1612233600000|2021-02-02 02:40:00|8825.5|8824|8825.1|8823.6|8825.7|8824.2|8824.6|8823.3|174
1612233900000|2021-02-02 02:45:00|8825.2|8823.7|8825|8823.5|8825.4|8823.9|8824.5|8823|221
1612234200000|2021-02-02 02:50:00|8824.9|8823.4|8825.2|8823.7|8825.9|8824.4|8824.6|8823.1|196
1612234500000|2021-02-02 02:55:00|8825.1|8823.6|8825.5|8824|8826.3|8825|8825|8823.5|220
1612234800000|2021-02-02 03:00:00|8825.3|8823.8|8825.7|8824.2|8826|8824.6|8824.7|8823.2|297
1612235100000|2021-02-02 03:05:00|8825.6|8824.1|8825|8823.5|8825.7|8824.2|8824.4|8822.9|265
1612235400000|2021-02-02 03:10:00|8824.7|8823.8|8824.2|8822.7|8825.3|8823.8|8823.7|8822.4|296
1612235700000|2021-02-02 03:15:00|8824.3|8822.8|8824.4|8822.9|8824.5|8823.3|8823.4|8822.1|290
1612236000000|2021-02-02 03:20:00|8824.3|8822.8|8822.6|8821.1|8824.3|8822.8|8822.1|8820.6|384
1612236300000|2021-02-02 03:25:00|8822.5|8821|8823.1|8821.6|8823.4|8821.9|8822.1|8820.7|259
1612236600000|2021-02-02 03:30:00|8823|8821.5|8823.6|8822.1|8825.4|8823.9|8822.6|8821.1|756
1612236900000|2021-02-02 03:35:00|8823.5|8822|8824.7|8823.2|8825|8823.6|8823.3|8822|476
1612237200000|2021-02-02 03:40:00|8824.8|8823.3|8823.8|8822.3|8825.5|8824|8823.7|8822.3|441
1612237500000|2021-02-02 03:45:00|8824|8822.5|8824.7|8823.2|8825|8823.7|8823.2|8821.7|311
1612237800000|2021-02-02 03:50:00|8824.8|8823.3|8824.1|8823.2|8824.9|8823.7|8823.4|8822.1|298
1612238100000|2021-02-02 03:55:00|8824|8823.1|8823.8|8822.3|8825.1|8824|8823.2|8821.8|439
1612238400000|2021-02-02 04:00:00|8823.7|8822.2|8825.4|8823.9|8825.6|8824.2|8823.4|8821.9|453
1612238700000|2021-02-02 04:05:00|8825.2|8823.7|8824.6|8823.1|8825.6|8824.1|8824.5|8823.1|241
1612239000000|2021-02-02 04:10:00|8824.7|8823.2|8824.8|8823.3|8824.9|8823.4|8824.1|8822.6|225
1612239300000|2021-02-02 04:15:00|8824.9|8823.4|8824.8|8823.3|8825.1|8823.6|8824.1|8822.7|235
1612239600000|2021-02-02 04:20:00|8824.7|8823.2|8825.4|8823.9|8825.6|8824.1|8824|8822.5|215
1612239900000|2021-02-02 04:25:00|8825.3|8823.8|8824.7|8823.2|8825.4|8824.1|8824.3|8823.1|192
1612240200000|2021-02-02 04:30:00|8824.6|8823.1|8825|8824.1|8825.5|8824.3|8824.3|8823|343
1612240500000|2021-02-02 04:35:00|8825.3|8823.8|8825.3|8823.8|8826.1|8824.8|8825.1|8823.6|234
1612240800000|2021-02-02 04:40:00|8825.2|8823.7|8827.9|8826.4|8828|8826.8|8825.2|8823.7|417
1612241100000|2021-02-02 04:45:00|8827.7|8826.8|8827|8825.5|8828|8826.8|8825.7|8824.6|422
1612241400000|2021-02-02 04:50:00|8826.9|8825.4|8825.3|8824.4|8826.9|8825.4|8825|8824|167
1612241700000|2021-02-02 04:55:00|8825.4|8824.5|8825.7|8824.2|8825.8|8824.7|8824.5|8823.4|204
1612242000000|2021-02-02 05:00:00|8825.6|8824.1|8825.5|8824|8826.2|8824.7|8825|8823.8|318
1612242300000|2021-02-02 05:05:00|8825.6|8824.1|8826.5|8825|8826.5|8825.2|8825.4|8824|259
1612242600000|2021-02-02 05:10:00|8826.4|8824.9|8827.1|8825.6|8827.5|8826|8826.2|8824.8|275
1612242900000|2021-02-02 05:15:00|8827.2|8825.7|8828.2|8826.7|8828.4|8827.1|8826.9|8825.4|330
1612243200000|2021-02-02 05:20:00|8828.1|8826.6|8827.1|8825.6|8828.2|8826.7|8826.6|8825.3|252
1612243500000|2021-02-02 05:25:00|8827|8825.5|8827|8825.5|8827.6|8826.1|8826.9|8825.4|146
1612243800000|2021-02-02 05:30:00|8826.9|8825.4|8825.5|8824|8827|8825.5|8824.8|8823.3|262
1612244100000|2021-02-02 05:35:00|8825.4|8823.9|8825.7|8824.2|8825.9|8824.5|8824.6|8823.4|292
1612244400000|2021-02-02 05:40:00|8825.8|8824.3|8825.5|8824|8826.5|8825|8825.2|8824|304
1612244700000|2021-02-02 05:45:00|8825.3|8824.4|8825.6|8824.1|8826.1|8824.9|8825.2|8823.9|187
1612245000000|2021-02-02 05:50:00|8825.5|8824|8825.7|8824.2|8825.8|8824.6|8825.1|8823.6|222
1612245300000|2021-02-02 05:55:00|8825.8|8824.3|8826|8824.5|8826.8|8825.5|8825.5|8824.1|285
1612245600000|2021-02-02 06:00:00|8825.9|8824.4|8824.8|8823.3|8826.3|8824.8|8824|8822.5|326
1612245900000|2021-02-02 06:05:00|8824.6|8823.1|8824.7|8823.2|8825|8823.8|8824|8822.6|240
1612246200000|2021-02-02 06:10:00|8824.8|8823.3|8824.7|8823.2|8825.1|8823.9|8824.4|8822.9|206
1612246500000|2021-02-02 06:15:00|8824.6|8823.1|8824.9|8823.4|8826|8824.9|8823.7|8822.5|291
1612246800000|2021-02-02 06:20:00|8825|8823.5|8824.6|8823.1|8825.3|8824|8824.2|8823|204
1612247100000|2021-02-02 06:25:00|8824.7|8823.2|8825.9|8824.4|8825.9|8824.4|8823.8|8822.3|251
1612247400000|2021-02-02 06:30:00|8825.8|8824.3|8825.4|8823.9|8826.2|8824.8|8825.1|8823.7|310
1612247700000|2021-02-02 06:35:00|8825.2|8824.3|8825.4|8823.9|8826.3|8824.9|8824.3|8823|391
1612248000000|2021-02-02 06:40:00|8825.3|8823.8|8824.7|8823.2|8825.5|8824.1|8823.8|8822.3|335
1612248300000|2021-02-02 06:45:00|8824.6|8823.1|8825.1|8823.6|8826|8824.7|8824|8822.8|281
1612248600000|2021-02-02 06:50:00|8825.3|8823.8|8823.4|8821.9|8825.3|8823.8|8822.7|8821.2|214
1612248900000|2021-02-02 06:55:00|8823.5|8822|8823.1|8821.6|8823.8|8822.3|8822.8|8821.3|215
1612249200000|2021-02-02 07:00:00|8823|8821.5|8824|8822.5|8824.8|8823.5|8822|8820.7|424
1612249500000|2021-02-02 07:05:00|8823.9|8822.4|8824.2|8822.7|8824.7|8823.2|8822.1|8821|377
1612249800000|2021-02-02 07:10:00|8824.3|8822.8|8823.8|8822.3|8824.6|8823.3|8823.2|8822|317
1612250100000|2021-02-02 07:15:00|8823.9|8822.4|8823.3|8821.8|8824.5|8823|8822.5|8821.3|507
1612250400000|2021-02-02 07:20:00|8823.4|8821.9|8824.2|8823.3|8824.6|8823.4|8823.1|8821.6|295
1612250700000|2021-02-02 07:25:00|8824.1|8823.2|8826|8824.5|8826.4|8824.9|8823.7|8822.3|457
1612251000000|2021-02-02 07:30:00|8826.1|8824.6|8824.6|8823.1|8826.6|8825.1|8823.5|8822.6|475
1612251300000|2021-02-02 07:35:00|8824.7|8823.2|8820.2|8818.7|8824.8|8823.5|8818.4|8817|544
1612251600000|2021-02-02 07:40:00|8820.1|8818.6|8820.5|8819|8821.8|8820.5|8818.1|8817|530
1612251900000|2021-02-02 07:45:00|8820.4|8818.9|8820.2|8818.7|8824.6|8823.5|8819.8|8818.6|499
1612252200000|2021-02-02 07:50:00|8820.1|8818.6|8824.6|8823.7|8824.9|8823.9|8820.1|8818.6|484
1612252500000|2021-02-02 07:55:00|8824.5|8823.6|8824.9|8823.4|8825.9|8824.7|8821.6|8820.4|560
1612252800000|2021-02-02 08:00:00|8825.2|8824.3|8820.9|8819.4|8825.8|8824.3|8820.3|8819|490
1612253100000|2021-02-02 08:05:00|8821|8819.5|8820.3|8818.8|8821.7|8820.5|8819.2|8817.9|474
1612253400000|2021-02-02 08:10:00|8820.4|8818.9|8820.5|8819.6|8822.3|8821.2|8819.8|8818.5|428
1612253700000|2021-02-02 08:15:00|8820.4|8819.5|8819.6|8818.1|8823.1|8821.8|8818.6|8817.4|636
1612254000000|2021-02-02 08:20:00|8819.8|8818.3|8819.2|8818.3|8819.8|8818.6|8817.1|8815.9|561
1612254300000|2021-02-02 08:25:00|8819.5|8818.6|8819.2|8817.7|8821|8819.6|8817|8815.8|597
1612254600000|2021-02-02 08:30:00|8819.1|8817.6|8821.2|8819.7|8821.4|8820.1|8819|8817.6|730
1612254900000|2021-02-02 08:35:00|8821.1|8819.6|8820.2|8818.7|8823.8|8822.6|8819.5|8818|748
1612255200000|2021-02-02 08:40:00|8820.3|8818.8|8821.7|8820.2|8822.7|8821.2|8817.9|8816.7|485
1612255500000|2021-02-02 08:45:00|8821.8|8820.3|8817.9|8816.4|8822.5|8821.1|8816.7|8815.6|582
1612255800000|2021-02-02 08:50:00|8817.8|8816.3|8819.9|8818.4|8820.5|8819.3|8817.4|8815.9|493
1612256100000|2021-02-02 08:55:00|8820|8818.5|8821.7|8820.2|8823.2|8822|8819|8817.9|597
1612256400000|2021-02-02 09:00:00|8821.6|8820.1|8817.9|8816.4|8821.7|8820.2|8816.8|8815.7|558
1612256700000|2021-02-02 09:05:00|8817.6|8816.7|8817.4|8815.9|8818.6|8817.2|8816.4|8815|524
1612257000000|2021-02-02 09:10:00|8817.5|8816|8816.2|8814.7|8818.4|8816.9|8814|8812.8|546
1612257300000|2021-02-02 09:15:00|8816.1|8814.6|8813.2|8811.7|8816.6|8815.2|8812.6|8811.5|484
1612257600000|2021-02-02 09:20:00|8813.3|8811.8|8815.2|8813.7|8815.4|8814.2|8812.6|8811.1|555
1612257900000|2021-02-02 09:25:00|8815.3|8813.8|8816.5|8815|8818.2|8817|8815|8813.8|446
1612258200000|2021-02-02 09:30:00|8816.6|8815.1|8814.3|8812.8|8819.5|8818.1|8813.3|8812.1|607
1612258500000|2021-02-02 09:35:00|8814.2|8812.7|8810.3|8808.8|8817.3|8816.2|8809.7|8808.4|721
1612258800000|2021-02-02 09:40:00|8810.4|8808.9|8810.4|8808.9|8811.3|8809.8|8808.7|8807.4|559
1612259100000|2021-02-02 09:45:00|8810.1|8809.2|8813.2|8811.7|8814.6|8813.2|8810.1|8809.1|457
1612259400000|2021-02-02 09:50:00|8813.1|8811.6|8813.6|8812.1|8814.8|8813.7|8811.8|8810.6|516
1612259700000|2021-02-02 09:55:00|8813.7|8812.2|8817.9|8815|8819.9|8817.5|8813.3|8812|547
1612260000000|2021-02-02 10:00:00|8817.6|8815.7|8815.5|8814.6|8819|8817.8|8814.5|8813.3|531
1612260300000|2021-02-02 10:05:00|8815.4|8814.5|8814.1|8812.6|8817.7|8816.5|8813.6|8812.1|400
1612260600000|2021-02-02 10:10:00|8814|8812.5|8811.2|8810.3|8816.7|8815.2|8810.7|8809.5|602
1612260900000|2021-02-02 10:15:00|8811.3|8810.4|8803.6|8802.1|8813.1|8811.9|8802.2|8801|1259
1612261200000|2021-02-02 10:20:00|8803.5|8802|8805|8803.5|8806.9|8805.4|8802.2|8800.7|774
1612261500000|2021-02-02 10:25:00|8805.1|8803.6|8800|8798.5|8805.3|8803.8|8799.5|8798|712
1612261800000|2021-02-02 10:30:00|8800.1|8798.6|8798.7|8797.8|8801.5|8800|8796|8794.8|790
1612262100000|2021-02-02 10:35:00|8798.8|8797.9|8800.6|8799.1|8802.4|8801.2|8798.6|8797.3|677
1612262400000|2021-02-02 10:40:00|8800.5|8799|8804|8802.5|8804.8|8803.6|8799|8797.6|602
1612262700000|2021-02-02 10:45:00|8803.8|8802.9|8800.8|8799.3|8804.9|8803.8|8798.9|8797.8|690
1612263000000|2021-02-02 10:50:00|8801.1|8799.6|8801.5|8800|8802.6|8801.5|8800.1|8798.6|494
1612263300000|2021-02-02 10:55:00|8801.1|8800.2|8803|8801.5|8804.5|8803.2|8799.8|8798.8|777
1612263600000|2021-02-02 11:00:00|8803.1|8801.6|8804.1|8802.6|8805.2|8803.7|8801.9|8800.4|576
1612263900000|2021-02-02 11:05:00|8804|8802.5|8803.1|8801.6|8804.9|8803.7|8802.8|8801.5|424
1612264200000|2021-02-02 11:10:00|8803|8801.5|8801.1|8799.6|8803.7|8802.5|8800.4|8799|402
1612264500000|2021-02-02 11:15:00|8801.2|8799.7|8798.8|8797.3|8802|8800.7|8796.3|8795.2|525
1612264800000|2021-02-02 11:20:00|8798.9|8797.4|8802.6|8801.7|8803.6|8802.6|8798.3|8796.8|423
1612265100000|2021-02-02 11:25:00|8802.7|8801.8|8801.4|8799.9|8803.5|8802.4|8799.8|8798.6|516
1612265400000|2021-02-02 11:30:00|8801.3|8799.8|8799.9|8799|8802.2|8800.9|8799.5|8798.3|491
1612265700000|2021-02-02 11:35:00|8799.7|8798.8|8801.2|8799.7|8802.6|8801.5|8799|8797.7|820
1612266000000|2021-02-02 11:40:00|8801.3|8799.8|8801.6|8800.1|8802.6|8801.5|8799.5|8798.1|499
1612266300000|2021-02-02 11:45:00|8801.7|8800.2|8801|8799.5|8803|8801.9|8800.7|8799.2|467
1612266600000|2021-02-02 11:50:00|8800.8|8799.3|8800.4|8798.9|8801|8799.8|8798.2|8797.2|453
1612266900000|2021-02-02 11:55:00|8800.3|8798.8|8798.3|8796.8|8800.3|8799|8797.2|8795.7|538
1612267200000|2021-02-02 12:00:00|8798.2|8796.7|8798.8|8797.9|8800|8798.7|8797.1|8795.9|665
1612267500000|2021-02-02 12:05:00|8798.9|8798|8801.5|8800|8802.1|8801|8798.3|8797.1|527
1612267800000|2021-02-02 12:10:00|8801.4|8799.9|8800.7|8799.2|8802.1|8801.2|8799.3|8798.1|483
1612268100000|2021-02-02 12:15:00|8800.3|8799.4|8801.4|8799.9|8801.4|8800|8797.7|8796.6|398
1612268400000|2021-02-02 12:20:00|8801.5|8800|8800.1|8799.2|8801.8|8800.6|8799.2|8798.3|466
1612268700000|2021-02-02 12:25:00|8800.2|8799.3|8800.3|8798.8|8801.4|8800.3|8798.5|8797.4|462
1612269000000|2021-02-02 12:30:00|8800.4|8798.9|8798.9|8798|8800.8|8799.5|8798.7|8797.8|316
1612269300000|2021-02-02 12:35:00|8799|8798.1|8800.8|8799.3|8802.1|8801.1|8798.7|8797.8|504
1612269600000|2021-02-02 12:40:00|8801|8799.5|8802.1|8801.2|8802.6|8801.4|8800.4|8799.3|370
1612269900000|2021-02-02 12:45:00|8802|8801.1|8801.2|8799.7|8802.3|8801.1|8800|8799|443
1612270200000|2021-02-02 12:50:00|8801.3|8799.8|8803.3|8802.4|8804|8803|8800.8|8799.6|470
1612270500000|2021-02-02 12:55:00|8803.2|8802.3|8810.5|8809|8811.9|8810.7|8803.2|8801.9|709
1612270800000|2021-02-02 13:00:00|8810.6|8809.1|8808.4|8806.9|8811.6|8810.7|8807.7|8806.3|637
1612271100000|2021-02-02 13:05:00|8808.5|8807|8808.4|8806.9|8809.7|8808.8|8808|8806.8|500
1612271400000|2021-02-02 13:10:00|8808.5|8807|8808|8807.1|8809.7|8808.6|8807.5|8806.4|591
1612271700000|2021-02-02 13:15:00|8808.2|8807.3|8809.8|8808.9|8810.3|8809.2|8808.2|8807.3|443
1612272000000|2021-02-02 13:20:00|8810|8809.1|8812.3|8811.4|8812.6|8811.4|8810|8808.9|527
1612272300000|2021-02-02 13:25:00|8812.2|8811.3|8813.2|8812.3|8814.3|8813.1|8811.7|8810.7|480
1612272600000|2021-02-02 13:30:00|8813.3|8812.4|8813.2|8812.3|8814|8812.8|8812.3|8811.3|545
1612272900000|2021-02-02 13:35:00|8813.1|8812.2|8817.8|8816.9|8818|8817.1|8812.5|8811.4|661
1612273200000|2021-02-02 13:40:00|8817.7|8816.8|8815.8|8814.3|8818.6|8817.5|8815.5|8814.1|543
1612273500000|2021-02-02 13:45:00|8815.9|8814.4|8818|8816.5|8820.2|8819.1|8814.5|8813.3|648
1612273800000|2021-02-02 13:50:00|8817.9|8816.4|8816.5|8815.6|8819.8|8818.5|8815.4|8814|675
1612274100000|2021-02-02 13:55:00|8816.6|8815.7|8819.8|8818.3|8820.6|8819.4|8816.4|8815.1|717
1612274400000|2021-02-02 14:00:00|8819.9|8818.4|8821.9|8821|8824.3|8823|8819.2|8817.9|589
1612274700000|2021-02-02 14:05:00|8821.7|8820.8|8823.4|8822.5|8824.8|8823.9|8821.3|8820.2|529
1612275000000|2021-02-02 14:10:00|8823.8|8822.3|8826.9|8826|8829.3|8828|8820.9|8819.9|666
1612275300000|2021-02-02 14:15:00|8826.8|8825.9|8825.8|8824.3|8827.8|8826.9|8825.1|8824.2|593
1612275600000|2021-02-02 14:20:00|8825.7|8824.2|8826|8825.1|8828.6|8827.7|8824.2|8823.3|441
1612275900000|2021-02-02 14:25:00|8826.3|8824.8|8827.5|8826|8829.1|8828.2|8824.6|8823.4|422
1612276200000|2021-02-02 14:30:00|8827.4|8825.9|8827.2|8825.7|8828.8|8827.5|8825.8|8824.9|606
1612276500000|2021-02-02 14:35:00|8827.3|8825.8|8827.5|8826|8828.8|8827.3|8825.4|8824.5|634
1612276800000|2021-02-02 14:40:00|8827.4|8825.9|8831.6|8830.1|8832.3|8831.1|8824.5|8823.3|791
1612277100000|2021-02-02 14:45:00|8831.7|8830.2|8831.2|8829.7|8833.4|8832.3|8828.7|8827.8|923
1612277400000|2021-02-02 14:50:00|8831.3|8829.8|8832.3|8831.4|8834.5|8833.3|8830.4|8829|1068
1612277700000|2021-02-02 14:55:00|8832.2|8831.3|8831.2|8829.7|8837.7|8836.4|8830|8828.5|1065
1612278000000|2021-02-02 15:00:00|8831.5|8830|8828.3|8827.4|8834.1|8832.6|8826.3|8825.1|975
1612278300000|2021-02-02 15:05:00|8828.2|8827.3|8831.5|8830|8833.1|8831.7|8827.9|8826.4|837
1612278600000|2021-02-02 15:10:00|8831.4|8829.9|8830.2|8829.3|8834.6|8833.7|8830.2|8828.9|750
1612278900000|2021-02-02 15:15:00|8830.5|8829|8830.7|8829.2|8832.5|8831.5|8829.2|8827.8|844
1612279200000|2021-02-02 15:20:00|8830.8|8829.3|8827.9|8826.4|8831|8829.7|8827.4|8825.9|722
1612279500000|2021-02-02 15:25:00|8827.8|8826.3|8824.8|8823.3|8828.5|8827.4|8824.4|8822.9|730
1612279800000|2021-02-02 15:30:00|8824.7|8823.2|8822.9|8821.4|8826.4|8824.9|8821.4|8820.1|697
1612280100000|2021-02-02 15:35:00|8822.8|8821.3|8822.5|8821|8824.7|8823.4|8821|8819.8|677
1612280400000|2021-02-02 15:40:00|8822.4|8820.9|8823.7|8822.8|8824.3|8823.1|8821.5|8820.1|750
1612280700000|2021-02-02 15:45:00|8823.8|8822.9|8821.8|8820.3|8825.3|8823.8|8820.9|8819.7|695
1612281000000|2021-02-02 15:50:00|8821.9|8820.4|8824|8822.5|8825.8|8824.8|8821.8|8820.3|632
1612281300000|2021-02-02 15:55:00|8823.9|8822.4|8826.1|8824.6|8827.8|8826.6|8822.1|8820.9|740
1612281600000|2021-02-02 16:00:00|8825.8|8824.3|8824.2|8822.7|8827.4|8826.5|8823.3|8821.9|764
1612281900000|2021-02-02 16:05:00|8824.1|8822.6|8820.3|8819.4|8824.1|8822.9|8817.1|8816.1|585
1612282200000|2021-02-02 16:10:00|8820.2|8819.3|8817|8816.1|8820.9|8819.4|8816.7|8815.7|643
1612282500000|2021-02-02 16:15:00|8816.9|8816|8815.4|8814.5|8817.6|8816.4|8815.3|8814|467
1612282800000|2021-02-02 16:20:00|8815.7|8814.2|8814.5|8813.6|8817|8816|8814|8812.8|464
1612283100000|2021-02-02 16:25:00|8814.4|8813.5|8817.1|8815.6|8819.5|8818.6|8812.6|8811.5|655
1612283400000|2021-02-02 16:30:00|8816.9|8815.4|8815.9|8815|8817.1|8815.7|8813.8|8812.3|647
1612283700000|2021-02-02 16:35:00|8815.8|8814.9|8816.3|8814.8|8816.6|8815.4|8814.9|8813.9|455
1612284000000|2021-02-02 16:40:00|8816.2|8814.7|8814.7|8813.2|8816.4|8815.2|8814.1|8812.9|539
1612284300000|2021-02-02 16:45:00|8814.6|8813.1|8815.6|8814.1|8816|8814.6|8812.8|8811.7|519
1612284600000|2021-02-02 16:50:00|8815.5|8814|8812.6|8811.1|8815.6|8814.1|8812|8810.9|497
1612284900000|2021-02-02 16:55:00|8812.5|8811|8810.8|8809.3|8813.3|8812|8810.3|8808.8|574
1612285200000|2021-02-02 17:00:00|8810.5|8809|8810|8808.5|8811.7|8810.2|8807.2|8806.3|747
1612285500000|2021-02-02 17:05:00|8809.2|8808.3|8807.6|8806.1|8811.5|8810.3|8806.9|8805.9|586
1612285800000|2021-02-02 17:10:00|8807.4|8805.9|8809.7|8808.8|8810.4|8809.1|8805.4|8804|604
1612286100000|2021-02-02 17:15:00|8809.6|8808.7|8809.8|8808.3|8810.5|8809.4|8807.9|8806.8|697
1612286400000|2021-02-02 17:20:00|8809.7|8808.2|8809.2|8807.7|8810.5|8809|8807.1|8805.7|568
1612286700000|2021-02-02 17:25:00|8809|8808.1|8807.3|8805.8|8809.6|8808.6|8806.1|8804.9|561
1612287000000|2021-02-02 17:30:00|8807.2|8805.7|8807|8806.1|8807.5|8806.4|8806|8804.7|350
1612287300000|2021-02-02 17:35:00|8807.1|8806.2|8806|8804.5|8808.7|8807.8|8804.2|8803|418
1612287600000|2021-02-02 17:40:00|8805.5|8804.6|8805.9|8805|8806.9|8805.7|8805.2|8804.1|377
1612287900000|2021-02-02 17:45:00|8806|8805.1|8806.9|8805.4|8807.1|8806.1|8805.2|8804.3|327
1612288200000|2021-02-02 17:50:00|8807|8805.5|8807.3|8806.4|8807.4|8806.5|8806.3|8805.3|366
1612288500000|2021-02-02 17:55:00|8807.2|8806.3|8807.4|8806.5|8808|8807.1|8806|8805.1|404
1612288800000|2021-02-02 18:00:00|8807.8|8806.3|8807.6|8806.7|8810.1|8808.9|8807.3|8806.1|558
1612289100000|2021-02-02 18:05:00|8807.7|8806.8|8807.9|8806.4|8808|8807.1|8805.8|8804.8|403
1612289400000|2021-02-02 18:10:00|8808.1|8806.6|8807.3|8806.4|8808.3|8806.9|8806.2|8805|353
1612289700000|2021-02-02 18:15:00|8807.4|8806.5|8807.7|8806.8|8808.2|8807.2|8806.8|8805.7|347
1612290000000|2021-02-02 18:20:00|8807.6|8806.7|8807.3|8806.4|8808.1|8807.2|8806.6|8805.7|275
1612290300000|2021-02-02 18:25:00|8807.2|8806.3|8807.5|8806.6|8808.1|8807.1|8807|8805.8|319
1612290600000|2021-02-02 18:30:00|8807.6|8806.7|8806.1|8805.2|8807.6|8806.7|8805.5|8804.3|258
1612290900000|2021-02-02 18:35:00|8806|8805.1|8805.9|8804.4|8807.2|8806|8803.9|8802.7|497
1612291200000|2021-02-02 18:40:00|8805.8|8804.3|8805.4|8804.5|8806.4|8805.3|8805|8803.9|408
1612291500000|2021-02-02 18:45:00|8805.3|8804.4|8807.6|8806.1|8807.8|8806.7|8805.2|8804.2|369
1612291800000|2021-02-02 18:50:00|8807.3|8806.4|8807.2|8806.3|8808.3|8807.2|8806.8|8805.9|424
1612292100000|2021-02-02 18:55:00|8807.3|8806.4|8806.4|8804.9|8807.9|8806.7|8806|8804.9|414
1612292400000|2021-02-02 19:00:00|8806.5|8805|8805.9|8805|8808|8807.1|8805.6|8804.5|465
1612292700000|2021-02-02 19:05:00|8806|8805.1|8806|8805.1|8806.5|8805.5|8804.6|8803.7|288
1612293000000|2021-02-02 19:10:00|8806.3|8805.4|8806.4|8805.5|8807.3|8806|8805.4|8804.5|281
1612293300000|2021-02-02 19:15:00|8806.5|8805.6|8806.7|8805.8|8807.2|8806.1|8805.6|8804.6|301
1612293600000|2021-02-02 19:20:00|8807|8805.5|8806.9|8806|8807.8|8806.6|8806.2|8805|265
1612293900000|2021-02-02 19:25:00|8806.8|8805.9|8807.2|8805.7|8808.3|8807.4|8806.3|8805.4|259
1612294200000|2021-02-02 19:30:00|8807.3|8805.8|8806.5|8805.6|8808.2|8806.9|8806.5|8805.4|316
1612294500000|2021-02-02 19:35:00|8806.4|8805.5|8806.1|8804.6|8807.1|8806.2|8805.8|8804.6|260
1612294800000|2021-02-02 19:40:00|8806|8805.1|8805.6|8804.7|8806.9|8805.7|8805.6|8804.4|173
1612295100000|2021-02-02 19:45:00|8805.5|8804.6|8805.9|8804.4|8806.9|8805.7|8805.1|8804.2|288
1612295400000|2021-02-02 19:50:00|8806|8804.5|8805.7|8804.8|8806.1|8804.8|8804.9|8804|273
1612295700000|2021-02-02 19:55:00|8805.8|8804.9|8804.2|8802.7|8806.3|8805|8803.4|8802.1|444
1612296000000|2021-02-02 20:00:00|8804.1|8802.6|8804.5|8803.6|8806.7|8805.5|8803.9|8802.6|431
1612296300000|2021-02-02 20:05:00|8804.6|8803.7|8806.2|8804.7|8806.4|8804.9|8804.4|8803.5|326
1612296600000|2021-02-02 20:10:00|8806|8804.5|8806.5|8805.6|8807.1|8805.9|8805.6|8804.4|228
1612296900000|2021-02-02 20:15:00|8806.6|8805.7|8805.8|8804.9|8807.3|8806.2|8805.8|8804.6|195
1612297200000|2021-02-02 20:20:00|8805.9|8805|8805.2|8804.3|8806.5|8805.2|8804.9|8803.7|239
1612297500000|2021-02-02 20:25:00|8805.3|8804.4|8805|8804.1|8805.6|8804.6|8804.4|8803.5|298
1612297800000|2021-02-02 20:30:00|8805.3|8803.8|8806.5|8805|8806.8|8805.8|8804.4|8803.3|401
1612298100000|2021-02-02 20:35:00|8806.4|8804.9|8807.4|8805.9|8807.6|8806.4|8805.6|8804.5|415
1612298400000|2021-02-02 20:40:00|8807.1|8806.2|8807.9|8807|8808.4|8807.2|8807|8806|347
1612298700000|2021-02-02 20:45:00|8808.2|8807.3|8811.3|8810.4|8811.8|8810.5|8807.9|8807|470
1612299000000|2021-02-02 20:50:00|8811.4|8810.5|8810.6|8809.7|8811.6|8810.5|8810.2|8809|395
1612299300000|2021-02-02 20:55:00|8810.7|8809.8|8812.6|8811.7|8813.4|8812.3|8810.6|8809.7|524
1612299600000|2021-02-02 21:00:00|8812.7|8811.2|8813.8|8812.9|8814.3|8813|8812.1|8810.7|393
1612299900000|2021-02-02 21:05:00|8813.9|8813|8813.5|8812|8813.9|8813|8812.3|8810.8|267
1612300200000|2021-02-02 21:10:00|8813.6|8812.1|8812.8|8811.3|8814|8812.9|8812.7|8811.3|184
1612300500000|2021-02-02 21:15:00|8812.9|8811.4|8814.2|8812.7|8814.9|8813.6|8812.2|8811|244
1612300800000|2021-02-02 21:20:00|8814.3|8812.8|8813.8|8812.3|8815.6|8814.3|8813.6|8812.2|162
1612301100000|2021-02-02 21:25:00|8813.9|8812.4|8813.2|8811.7|8813.9|8812.4|8811.5|8810.2|317
1612301400000|2021-02-02 21:30:00|8813.3|8811.8|8813.3|8811.8|8813.7|8812.5|8812.5|8811.3|176
1612301700000|2021-02-02 21:35:00|8813.2|8811.7|8812.9|8811.4|8813.7|8812.5|8812.4|8811.3|130
1612302000000|2021-02-02 21:40:00|8813|8811.5|8813.4|8812.5|8814.3|8812.8|8812.6|8811.4|169
1612302300000|2021-02-02 21:45:00|8813.5|8812.6|8813.2|8811.7|8814.5|8813.2|8812.4|8811.1|314
1612302600000|2021-02-02 21:50:00|8813.3|8811.8|8812.9|8811.4|8814.3|8812.8|8812.8|8811.3|325
1612302900000|2021-02-02 21:55:00|8813.2|8811.7|8814|8807.8|8814.5|8812.5|8812.3|8807.8|534
1612303200000|2021-02-02 22:00:00|8814.5|8807|8817.5|8810.3|8817.8|8811|8814.2|8806.3|97
1612303500000|2021-02-02 22:05:00|8817.9|8808.5|8817.1|8809.5|8821.3|8812.7|8814.9|8807.7|146
1612303800000|2021-02-02 22:10:00|8818|8808.6|8814.9|8810|8819.3|8811.4|8814.6|8807.2|300
1612304100000|2021-02-02 22:15:00|8815|8810.1|8814.5|8808|8816.1|8811.4|8812.8|8808|341
1612304400000|2021-02-02 22:20:00|8814.4|8807.7|8813.6|8809.7|8814.7|8810.3|8812.8|8807.3|243
1612304700000|2021-02-02 22:25:00|8813.7|8809.8|8816.5|8811.2|8818.5|8811.5|8812.9|8808.6|203
1612305000000|2021-02-02 22:30:00|8816.9|8810.8|8818.8|8810.2|8821.3|8815.1|8815.8|8810|302
1612305300000|2021-02-02 22:35:00|8818.9|8810.4|8817|8808.9|8819.7|8811.9|8814.6|8808.3|340
1612305600000|2021-02-02 22:40:00|8817.2|8808.8|8816.2|8810.1|8818|8811.4|8814.9|8808.4|282
1612305900000|2021-02-02 22:45:00|8816|8809.8|8819.4|8813.3|8820.4|8813.8|8815.6|8809.7|282
1612306200000|2021-02-02 22:50:00|8819.2|8812.8|8815|8811.2|8819.8|8814.2|8814.8|8809.3|712
1612306500000|2021-02-02 22:55:00|8814.9|8811.3|8817.7|8810.4|8819|8813.2|8814.9|8809.8|760
1612306800000|2021-02-02 23:00:00|8817.9|8810.5|8812.8|8811.3|8819.3|8812.8|8811.8|8808.1|771
1612307100000|2021-02-02 23:05:00|8812.9|8811.4|8813.4|8810.9|8814.5|8813|8812.4|8810.8|352
1612307400000|2021-02-02 23:10:00|8813.5|8810.8|8812.6|8811.1|8813.9|8811.5|8811.8|8809.8|286
1612307700000|2021-02-02 23:15:00|8812.8|8811.3|8813.8|8812.3|8813.9|8812.4|8811|8809.5|260
1612308000000|2021-02-02 23:20:00|8813.7|8812.2|8813.9|8812.4|8814.2|8812.7|8812.9|8811.5|352
1612308300000|2021-02-02 23:25:00|8813.8|8812.3|8814.1|8812.6|8814.6|8813.1|8813.4|8811.9|285
1612308600000|2021-02-02 23:30:00|8813.8|8812.3|8813.5|8812|8814.4|8812.9|8812.9|8811.4|307
1612308900000|2021-02-02 23:35:00|8813.6|8812.1|8812.3|8810.8|8813.6|8812.1|8812.1|8810.6|223
1612309200000|2021-02-02 23:40:00|8812.2|8810.7|8812.9|8811.4|8813.5|8812|8811.5|8810|245
1612309500000|2021-02-02 23:45:00|8812.8|8811.3|8811.5|8810|8813|8811.5|8811.4|8809.9|188
1612309800000|2021-02-02 23:50:00|8811.8|8810.3|8813|8811.5|8813.6|8812.1|8811.8|8810.3|243
1612310100000|2021-02-02 23:55:00|8813.1|8811.6|8813|8811.5|8814|8812.5|8812.5|8811|293
1612310400000|2021-02-03 00:00:00|8812.9|8811.4|8812.4|8810.9|8813.6|8812.1|8811.8|8810.3|312
1612310700000|2021-02-03 00:05:00|8812.3|8810.8|8810.6|8809.1|8812.6|8811.1|8810.3|8808.8|440
1612311000000|2021-02-03 00:10:00|8810.5|8809|8811.2|8809.7|8811.4|8809.9|8809.2|8807.7|350
1612311300000|2021-02-03 00:15:00|8811.1|8809.6|8811.8|8810.3|8812.1|8810.6|8810.6|8809.1|340
1612311600000|2021-02-03 00:20:00|8811.7|8810.2|8811|8809.5|8811.8|8810.3|8810.8|8809.3|316
1612311900000|2021-02-03 00:25:00|8811.1|8809.6|8810.7|8809.2|8812.1|8810.6|8810.6|8809.1|260
1612312200000|2021-02-03 00:30:00|8810.8|8809.3|8810.4|8808.9|8811.6|8810.1|8809.6|8808.1|269
1612312500000|2021-02-03 00:35:00|8810.3|8808.8|8810.5|8809|8811.2|8809.7|8809.4|8807.9|324
1612312800000|2021-02-03 00:40:00|8810.4|8808.9|8810.5|8809|8810.8|8809.3|8809.6|8808.1|289
1612313100000|2021-02-03 00:45:00|8810.6|8809.1|8812.4|8810.9|8813|8811.5|8810.3|8808.8|346
1612313400000|2021-02-03 00:50:00|8812.3|8810.8|8813.6|8812.1|8813.6|8812.1|8811.8|8810.3|307
1612313700000|2021-02-03 00:55:00|8813.4|8811.9|8812.8|8811.3|8813.5|8812|8812.2|8810.7|291
1612314000000|2021-02-03 01:00:00|8812.9|8811.4|8812.8|8811.3|8813.2|8811.7|8811.9|8810.4|357
1612314300000|2021-02-03 01:05:00|8812.7|8811.2|8814.6|8813.1|8814.8|8813.5|8812.3|8811.1|325
1612314600000|2021-02-03 01:10:00|8814.5|8813|8813.7|8812.2|8815|8813.5|8813.1|8811.6|395
1612314900000|2021-02-03 01:15:00|8813.6|8812.1|8808.7|8807.2|8813.7|8812.2|8808.6|8807.1|574
1612315200000|2021-02-03 01:20:00|8808.8|8807.3|8809|8807.5|8810.2|8808.7|8808.6|8807.1|492
1612315500000|2021-02-03 01:25:00|8809.1|8807.6|8809.3|8807.8|8810.4|8808.9|8807.9|8806.4|445
1612315800000|2021-02-03 01:30:00|8809.1|8807.6|8808|8806.5|8809.5|8808|8807.7|8806.4|402
1612316100000|2021-02-03 01:35:00|8808.1|8806.6|8809.1|8807.6|8809.2|8807.7|8807|8805.7|338
1612316400000|2021-02-03 01:40:00|8809.2|8807.7|8806.8|8805.3|8809.2|8807.7|8805.3|8803.8|344
1612316700000|2021-02-03 01:45:00|8806.9|8805.4|8806.8|8805.3|8807.7|8806.2|8806.4|8804.9|252
1612317000000|2021-02-03 01:50:00|8806.7|8805.2|8807.7|8806.2|8807.9|8806.4|8806.5|8805|256
1612317300000|2021-02-03 01:55:00|8807.8|8806.3|8807.7|8806.2|8808.4|8806.9|8807|8805.5|264
1612317600000|2021-02-03 02:00:00|8807.8|8806.3|8808.8|8807.3|8808.8|8807.3|8807.3|8805.8|412
1612317900000|2021-02-03 02:05:00|8808.7|8807.2|8808.2|8806.7|8809.6|8808.1|8808.1|8806.6|346
1612318200000|2021-02-03 02:10:00|8808.1|8806.6|8807.7|8806.2|8808.5|8807|8807.2|8805.7|300
1612318500000|2021-02-03 02:15:00|8807.8|8806.3|8806.9|8805.4|8807.8|8806.4|8806.6|8805.1|374
1612318800000|2021-02-03 02:20:00|8806.8|8805.3|8806.6|8805.1|8807.3|8805.8|8806.1|8804.8|282
1612319100000|2021-02-03 02:25:00|8806.4|8804.9|8807.2|8805.7|8807.3|8805.8|8805.6|8804.1|355
1612319400000|2021-02-03 02:30:00|8807.1|8805.6|8807.4|8805.9|8807.6|8806.1|8805.2|8803.7|354
1612319700000|2021-02-03 02:35:00|8807.3|8805.8|8806.8|8805.3|8808.4|8806.9|8806.5|8805|248
1612320000000|2021-02-03 02:40:00|8806.9|8805.4|8807.6|8806.1|8808.4|8807.2|8806.8|8805.3|284
1612320300000|2021-02-03 02:45:00|8807.7|8806.2|8806.8|8805.3|8808.8|8807.4|8806.4|8804.9|377
1612320600000|2021-02-03 02:50:00|8806.7|8805.2|8808|8806.5|8808.3|8807.2|8806.5|8805|345
1612320900000|2021-02-03 02:55:00|8807.9|8806.4|8810.5|8809|8811|8809.5|8807.9|8806.4|346
1612321200000|2021-02-03 03:00:00|8810.6|8809.1|8811.3|8810.4|8812.7|8811.2|8810.2|8808.7|352
1612321500000|2021-02-03 03:05:00|8811.4|8810.5|8811.5|8810|8811.5|8810.5|8810.7|8809.6|204
1612321800000|2021-02-03 03:10:00|8811.4|8809.9|8811.2|8809.7|8811.7|8810.5|8810.8|8809.5|269
1612322100000|2021-02-03 03:15:00|8811|8809.5|8812.6|8811.1|8812.6|8811.3|8810.6|8809.3|225
1612322400000|2021-02-03 03:20:00|8812.5|8811|8813.7|8812.2|8814.3|8812.8|8812.3|8810.8|222
1612322700000|2021-02-03 03:25:00|8813.8|8812.3|8813.6|8812.1|8814.1|8812.6|8812.9|8811.8|243
1612323000000|2021-02-03 03:30:00|8813.7|8812.2|8813.2|8811.7|8814.3|8812.8|8812.3|8810.8|313
1612323300000|2021-02-03 03:35:00|8813.1|8811.6|8812.8|8811.3|8813.7|8812.6|8812.6|8811.1|261
1612323600000|2021-02-03 03:40:00|8812.9|8811.4|8812.9|8811.4|8813.6|8812.3|8812.4|8810.9|270
1612323900000|2021-02-03 03:45:00|8812.8|8811.3|8812|8810.5|8813.4|8811.9|8811.2|8809.9|356
1612324200000|2021-02-03 03:50:00|8811.9|8810.4|8812.5|8811.6|8813.6|8812.3|8811.4|8810.1|342
1612324500000|2021-02-03 03:55:00|8812.6|8811.7|8811.5|8810|8813.2|8812|8811.3|8809.8|244
1612324800000|2021-02-03 04:00:00|8811.6|8810.1|8811.9|8810.4|8812.4|8811.4|8811.2|8809.7|362
1612325100000|2021-02-03 04:05:00|8812|8810.5|8811.6|8810.1|8812|8810.5|8811.1|8809.6|224
1612325400000|2021-02-03 04:10:00|8811.7|8810.2|8811.7|8810.2|8812.1|8810.8|8811.2|8809.9|259
1612325700000|2021-02-03 04:15:00|8811.8|8810.3|8811.1|8809.6|8811.9|8810.6|8810.2|8808.9|361
1612326000000|2021-02-03 04:20:00|8811.2|8809.7|8811|8809.5|8811.4|8809.9|8810.3|8808.8|201
1612326300000|2021-02-03 04:25:00|8811.1|8809.6|8811.5|8810|8811.6|8810.2|8810.4|8808.9|266
1612326600000|2021-02-03 04:30:00|8811.6|8810.1|8811.9|8810.4|8812.1|8810.6|8811|8809.5|339
1612326900000|2021-02-03 04:35:00|8811.8|8810.3|8812.8|8811.3|8813.4|8811.9|8811.6|8810.3|249
1612327200000|2021-02-03 04:40:00|8812.7|8811.2|8813.1|8811.6|8813.4|8812.2|8812.6|8811.1|228
1612327500000|2021-02-03 04:45:00|8813|8811.5|8813.6|8812.1|8814|8812.5|8812.1|8810.8|218
1612327800000|2021-02-03 04:50:00|8813.5|8812|8814.3|8812.8|8814.4|8813.4|8813.3|8811.8|225
1612328100000|2021-02-03 04:55:00|8814.4|8812.9|8813.9|8812.4|8815.1|8813.8|8813.7|8812.3|352
1612328400000|2021-02-03 05:00:00|8814|8812.5|8813.3|8811.8|8814.5|8813.3|8813.3|8811.8|314
1612328700000|2021-02-03 05:05:00|8813.4|8811.9|8815|8813.5|8815|8813.5|8813.4|8811.9|200
1612329000000|2021-02-03 05:10:00|8814.9|8813.4|8815.3|8813.8|8815.6|8814.3|8814.8|8813.4|208
1612329300000|2021-02-03 05:15:00|8815.1|8813.6|8814.1|8812.6|8815.3|8814.2|8814|8812.5|281
1612329600000|2021-02-03 05:20:00|8814.2|8812.7|8813.6|8812.1|8814.6|8813.1|8813.1|8811.6|385
1612329900000|2021-02-03 05:25:00|8813.5|8812|8814.1|8812.6|8814.4|8813.1|8813.3|8812|386
1612330200000|2021-02-03 05:30:00|8814|8812.5|8814.7|8813.8|8815|8813.9|8813.3|8812|275
1612330500000|2021-02-03 05:35:00|8814.8|8813.9|8815.3|8813.8|8815.4|8814.3|8814.6|8813.1|220
1612330800000|2021-02-03 05:40:00|8815.4|8813.9|8815|8814.1|8815.5|8814.2|8814.8|8813.4|135
1612331100000|2021-02-03 05:45:00|8815.2|8813.7|8814.6|8813.1|8815.4|8814.1|8814.2|8812.7|204
1612331400000|2021-02-03 05:50:00|8814.5|8813|8814.7|8813.2|8814.9|8813.6|8814.2|8812.9|98
1612331700000|2021-02-03 05:55:00|8814.8|8813.3|8816.6|8815.1|8817.4|8816|8814.3|8813|325
1612332000000|2021-02-03 06:00:00|8816.5|8815|8820.1|8819.2|8820.6|8819.5|8816.5|8815|435
1612332300000|2021-02-03 06:05:00|8820|8819.1|8822.9|8822|8823.4|8822|8819.9|8818.8|339
1612332600000|2021-02-03 06:10:00|8822.8|8821.9|8821.6|8820.1|8823.8|8822.6|8820.1|8819|547
1612332900000|2021-02-03 06:15:00|8821.5|8820|8820.4|8818.9|8821.7|8820.5|8820|8818.7|307
1612333200000|2021-02-03 06:20:00|8820.2|8818.7|8820.6|8819.1|8821.2|8819.7|8819.5|8818.3|366
1612333500000|2021-02-03 06:25:00|8820.5|8819|8819.7|8818.2|8820.9|8819.8|8818.9|8817.7|294
1612333800000|2021-02-03 06:30:00|8819.6|8818.1|8818.3|8817.4|8820.2|8818.7|8818.2|8817|243
1612334100000|2021-02-03 06:35:00|8818.4|8817.5|8819.1|8817.6|8820.1|8818.8|8818.3|8817|326
1612334400000|2021-02-03 06:40:00|8819.2|8817.7|8818.2|8816.7|8819.2|8817.7|8817|8815.7|288
1612334700000|2021-02-03 06:45:00|8818.3|8816.8|8818.3|8816.8|8819.9|8818.6|8817.8|8816.5|370
1612335000000|2021-02-03 06:50:00|8818.2|8816.7|8816|8814.5|8818.5|8817.3|8815.6|8814.4|324
1612335300000|2021-02-03 06:55:00|8816.2|8814.7|8817.7|8816.2|8817.9|8816.4|8815.8|8814.5|296
1612335600000|2021-02-03 07:00:00|8817.4|8815.9|8818.4|8816.9|8818.7|8817.6|8816.9|8815.4|484
1612335900000|2021-02-03 07:05:00|8818.5|8817|8817.9|8816.4|8819.2|8817.7|8816.8|8815.4|398
1612336200000|2021-02-03 07:10:00|8817.8|8816.3|8818.2|8816.7|8819.4|8817.9|8817.1|8815.8|446
1612336500000|2021-02-03 07:15:00|8818.1|8816.6|8817.3|8815.8|8818.3|8816.9|8816.3|8814.8|404
1612336800000|2021-02-03 07:20:00|8817.4|8815.9|8816.4|8815.5|8818.7|8817.2|8816.2|8815|419
1612337100000|2021-02-03 07:25:00|8816.7|8815.2|8813.1|8811.6|8816.7|8815.2|8812.9|8811.4|507
1612337400000|2021-02-03 07:30:00|8813.4|8811.9|8813.7|8812.8|8816|8814.5|8811.1|8809.9|592
1612337700000|2021-02-03 07:35:00|8814.1|8812.6|8814.4|8812.9|8814.4|8813.3|8812|8810.7|424
1612338000000|2021-02-03 07:40:00|8814.3|8812.8|8813.2|8811.7|8815.4|8814.2|8812.8|8811.3|319
1612338300000|2021-02-03 07:45:00|8813.1|8811.6|8813.5|8812|8813.9|8812.6|8812|8810.6|429
1612338600000|2021-02-03 07:50:00|8813.6|8812.1|8811.7|8810.2|8814|8812.5|8811|8809.5|401
1612338900000|2021-02-03 07:55:00|8811.8|8810.3|8805.5|8804.6|8812.2|8811|8805.1|8803.7|573
1612339200000|2021-02-03 08:00:00|8805.7|8804.2|8807.6|8806.1|8808.6|8807.5|8804.2|8803|692
1612339500000|2021-02-03 08:05:00|8808|8806.7|8807.3|8805.8|8808.3|8807.2|8805.6|8804.4|717
1612339800000|2021-02-03 08:10:00|8807.4|8805.9|8807.7|8806.2|8809.1|8807.8|8806.2|8805|748
1612340100000|2021-02-03 08:15:00|8807.6|8806.1|8805.4|8803.9|8808.4|8807.3|8804.7|8803.2|522
1612340400000|2021-02-03 08:20:00|8805.5|8804|8807.1|8805.6|8807.4|8806|8802.9|8801.7|479
1612340700000|2021-02-03 08:25:00|8807|8805.5|8805.7|8804.2|8807.8|8806.6|8804.3|8803.1|566
1612341000000|2021-02-03 08:30:00|8805.8|8804.3|8808.2|8806.7|8808.3|8807|8805.6|8804.2|583
1612341300000|2021-02-03 08:35:00|8808.3|8806.8|8808.9|8807.4|8809.5|8808|8806.7|8805.2|387
1612341600000|2021-02-03 08:40:00|8808.8|8807.3|8808.8|8807.3|8811.2|8810|8807.5|8806.2|450
1612341900000|2021-02-03 08:45:00|8808.7|8807.2|8805.1|8803.6|8810.4|8809.2|8804.9|8803.4|549
1612342200000|2021-02-03 08:50:00|8805.2|8803.7|8807.6|8806.1|8807.8|8806.3|8803.9|8802.6|450
1612342500000|2021-02-03 08:55:00|8807.7|8806.2|8809.1|8807.6|8809.3|8807.8|8805.2|8803.7|517
1612342800000|2021-02-03 09:00:00|8809|8807.5|8805.7|8804.2|8809.6|8808.1|8805.3|8803.8|962
1612343100000|2021-02-03 09:05:00|8805.4|8803.9|8805.1|8803.6|8807.2|8805.7|8803.9|8802.7|829
1612343400000|2021-02-03 09:10:00|8804.9|8803.4|8804.6|8803.7|8805.9|8804.4|8803.8|8802.5|532
1612343700000|2021-02-03 09:15:00|8804.9|8803.4|8806.5|8805|8807.4|8806.2|8803.7|8802.4|586
1612344000000|2021-02-03 09:20:00|8806.2|8804.7|8806.5|8805|8807.7|8806.3|8805.7|8804.2|561
1612344300000|2021-02-03 09:25:00|8806.6|8805.1|8808.9|8805.7|8809.8|8808.3|8805.8|8804.4|499
1612344600000|2021-02-03 09:30:00|8809.1|8805.5|8807.6|8806.7|8809.5|8807.3|8805.3|8803.8|717
1612344900000|2021-02-03 09:35:00|8807.7|8806.8|8809.4|8807.9|8809.5|8808|8806.3|8805|550
1612345200000|2021-02-03 09:40:00|8809.3|8807.8|8811.6|8810.1|8812.1|8810.6|8808.2|8806.7|584
1612345500000|2021-02-03 09:45:00|8811.5|8810|8812|8810.5|8813.1|8811.7|8810.3|8809.1|592
1612345800000|2021-02-03 09:50:00|8811.9|8810.4|8813.9|8812.4|8814.7|8813.5|8811.7|8810.2|553
1612346100000|2021-02-03 09:55:00|8814|8812.5|8817.2|8814.9|8817.4|8815.3|8813|8811.5|692
1612346400000|2021-02-03 10:00:00|8817|8815.5|8815.3|8813.8|8818.3|8816.3|8814.1|8812.8|564
1612346700000|2021-02-03 10:05:00|8815.4|8813.9|8812|8811.1|8815.9|8814.7|8812|8810.6|474
1612347000000|2021-02-03 10:10:00|8812.3|8810.8|8813.5|8812|8814.1|8812.9|8812|8810.7|398
1612347300000|2021-02-03 10:15:00|8813.4|8811.9|8813.7|8812.2|8814.8|8813.5|8812.4|8810.9|409
1612347600000|2021-02-03 10:20:00|8813.6|8812.1|8815.2|8814.3|8815.4|8814.4|8811.9|8810.6|489
1612347900000|2021-02-03 10:25:00|8815.3|8814.4|8812.5|8811|8815.4|8814.4|8812.2|8810.9|490
1612348200000|2021-02-03 10:30:00|8812.6|8811.1|8812.5|8811|8813.9|8812.4|8811.9|8810.7|351
1612348500000|2021-02-03 10:35:00|8812.6|8811.1|8812.5|8811|8814.4|8813|8811.3|8810|441
1612348800000|2021-02-03 10:40:00|8812.4|8810.9|8812.2|8811.3|8812.8|8811.9|8811.9|8810.4|328
1612349100000|2021-02-03 10:45:00|8812.3|8811.4|8812.4|8811.5|8813.2|8812.2|8811.8|8810.9|301
1612349400000|2021-02-03 10:50:00|8812.3|8811.4|8812.6|8811.7|8813.5|8812.5|8811.6|8810.5|328
1612349700000|2021-02-03 10:55:00|8812.7|8811.8|8812.7|8811.2|8813.7|8812.3|8811.9|8810.8|406
1612350000000|2021-02-03 11:00:00|8812.8|8811.3|8817.2|8815.7|8818.1|8816.6|8811.9|8810.7|523
1612350300000|2021-02-03 11:05:00|8817.3|8815.8|8817.4|8815.9|8818.9|8817.6|8816.8|8815.3|440
1612350600000|2021-02-03 11:10:00|8817.3|8815.8|8817|8816.1|8819|8817.5|8816.9|8815.7|359
1612350900000|2021-02-03 11:15:00|8816.9|8816|8814.6|8813.1|8817.1|8816.1|8814.1|8812.8|366
1612351200000|2021-02-03 11:20:00|8814.7|8813.2|8812.7|8811.8|8815|8813.5|8812.5|8811.5|206
1612351500000|2021-02-03 11:25:00|8812.6|8811.7|8815.2|8813.7|8815.5|8814.4|8812.3|8811.2|371
1612351800000|2021-02-03 11:30:00|8815.4|8813.9|8812.1|8811.2|8815.6|8814.4|8811.5|8810.4|344
1612352100000|2021-02-03 11:35:00|8812|8811.1|8810.4|8809.5|8812.4|8811.2|8810|8809|437
1612352400000|2021-02-03 11:40:00|8810.6|8809.1|8811.1|8809.6|8811.2|8810|8810|8808.7|206
1612352700000|2021-02-03 11:45:00|8810.8|8809.3|8813.2|8811.7|8814.4|8812.9|8810.3|8809|472
1612353000000|2021-02-03 11:50:00|8813.1|8811.6|8812.1|8810.6|8814.2|8812.8|8811.4|8810.3|343
1612353300000|2021-02-03 11:55:00|8812|8810.5|8816.4|8814.9|8816.7|8815.2|8811.9|8810.5|492
1612353600000|2021-02-03 12:00:00|8816.5|8815|8815.2|8814.3|8818.8|8817.6|8814.1|8813|647
1612353900000|2021-02-03 12:05:00|8815.1|8814.2|8814.2|8812.7|8816.8|8815.5|8813.8|8812.6|536
1612354200000|2021-02-03 12:10:00|8814.3|8812.8|8812.5|8811|8815.5|8814.3|8811.9|8810.5|609
1612354500000|2021-02-03 12:15:00|8812.6|8811.1|8814.4|8812.9|8815.1|8813.8|8812.3|8811|668
1612354800000|2021-02-03 12:20:00|8814.5|8813|8816.9|8816|8818.4|8817.4|8813.6|8812.4|696
1612355100000|2021-02-03 12:25:00|8817.2|8815.7|8818.1|8816.6|8819.1|8818.2|8816.2|8815|487
1612355400000|2021-02-03 12:30:00|8817.9|8816.4|8819|8818.1|8819.2|8818.3|8816.2|8815|489
1612355700000|2021-02-03 12:35:00|8819.6|8818.7|8817.9|8816.4|8819.9|8818.9|8816.8|8815.8|472
1612356000000|2021-02-03 12:40:00|8817.8|8816.3|8817.1|8816.2|8818.5|8817.3|8815.8|8814.4|511
1612356300000|2021-02-03 12:45:00|8817.4|8816.5|8818|8816.5|8818.8|8817.7|8816|8814.7|453
1612356600000|2021-02-03 12:50:00|8817.9|8816.4|8818.5|8817|8818.8|8817.5|8817|8816|428
1612356900000|2021-02-03 12:55:00|8818.4|8816.9|8814|8812.5|8818.6|8817.3|8813.6|8812.4|644
1612357200000|2021-02-03 13:00:00|8814.2|8812.7|8813.5|8812.6|8815.8|8814.6|8812.6|8811.4|644
1612357500000|2021-02-03 13:05:00|8813.4|8812.5|8816.3|8814.8|8816.4|8814.9|8813.3|8812.4|500
1612357800000|2021-02-03 13:10:00|8816.2|8814.7|8820.2|8813.4|8820.5|8817.3|8815.7|8811.5|415
1612358100000|2021-02-03 13:15:00|8818.7|8813.2|8816.6|8815.1|8819.8|8817|8813.5|8811.7|587
1612358400000|2021-02-03 13:20:00|8816.5|8815|8812|8810.5|8817.1|8815.6|8811.5|8810.5|517
1612358700000|2021-02-03 13:25:00|8811.9|8810.4|8810.6|8809.1|8812.9|8811.7|8810.1|8808.9|586
1612359000000|2021-02-03 13:30:00|8810.5|8809|8808.7|8807.2|8811.3|8809.9|8808.5|8807.2|572
1612359300000|2021-02-03 13:35:00|8808.6|8807.1|8808.3|8806.8|8809.8|8808.5|8806.8|8805.6|535
1612359600000|2021-02-03 13:40:00|8808.4|8806.9|8806.5|8805.6|8808.4|8807|8805.7|8804.5|457
1612359900000|2021-02-03 13:45:00|8806.8|8805.3|8805.9|8804.4|8808.8|8807.6|8805.6|8804.1|559
1612360200000|2021-02-03 13:50:00|8806|8804.5|8806|8804.5|8808.3|8807.1|8805|8804|646
1612360500000|2021-02-03 13:55:00|8805.9|8804.4|8805.9|8804.4|8810|8808.5|8805.6|8804.3|607
1612360800000|2021-02-03 14:00:00|8806.1|8804.6|8809.6|8808.1|8809.9|8808.4|8805.1|8804|603
1612361100000|2021-02-03 14:05:00|8809.7|8808.2|8812.9|8811.4|8813.7|8812.2|8809.2|8808|816
1612361400000|2021-02-03 14:10:00|8812.8|8811.3|8813.9|8813|8816.9|8815.4|8812.3|8810.8|756
1612361700000|2021-02-03 14:15:00|8814|8813.1|8812.8|8811.3|8814.5|8813.3|8810.6|8809.2|361
1612362000000|2021-02-03 14:20:00|8812.9|8811.4|8811.9|8811|8813.7|8812.4|8810.5|8809.3|404
1612362300000|2021-02-03 14:25:00|8811.8|8810.9|8811.4|8809.9|8814.3|8813.2|8811.4|8809.9|338
1612362600000|2021-02-03 14:30:00|8811.5|8810|8805.8|8804.3|8811.6|8810.1|8805.3|8803.8|622
1612362900000|2021-02-03 14:35:00|8805.9|8804.4|8805.2|8803.7|8807.2|8806|8804|8802.7|597
1612363200000|2021-02-03 14:40:00|8805|8803.5|8806.4|8805.5|8807.1|8805.8|8803.9|8802.6|447
1612363500000|2021-02-03 14:45:00|8806.7|8805.2|8804.8|8803.3|8807.2|8806|8804.3|8803|646
1612363800000|2021-02-03 14:50:00|8804.6|8803.1|8808.2|8806.7|8808.7|8807.5|8803.8|8802.6|659
1612364100000|2021-02-03 14:55:00|8808.1|8806.6|8803|8799|8808.1|8806.6|8799.5|8798.2|885
1612364400000|2021-02-03 15:00:00|8802.1|8799.6|8801.3|8800.4|8803.5|8802|8799.8|8798.4|883
1612364700000|2021-02-03 15:05:00|8801.4|8800.5|8802.3|8800.8|8803.5|8802.3|8800.6|8799.4|739
1612365000000|2021-02-03 15:10:00|8802.2|8800.7|8802.7|8801.2|8802.9|8801.7|8798.9|8797.8|719
1612365300000|2021-02-03 15:15:00|8802.8|8801.3|8805.7|8804.2|8806.4|8805.3|8801.3|8800.1|726
1612365600000|2021-02-03 15:20:00|8805.8|8804.3|8805.3|8803.8|8807.1|8805.9|8804.3|8803.3|770
1612365900000|2021-02-03 15:25:00|8805.4|8803.9|8803.8|8802.3|8805.5|8804.3|8801.9|8800.8|701
1612366200000|2021-02-03 15:30:00|8803.9|8802.4|8802.1|8800.6|8804.6|8803.2|8801.3|8800|728
1612366500000|2021-02-03 15:35:00|8802.2|8800.7|8802.7|8801.2|8803|8801.9|8800.6|8799.5|580
1612366800000|2021-02-03 15:40:00|8802.6|8801.1|8799.4|8798.5|8802.9|8801.8|8799.1|8797.9|544
1612367100000|2021-02-03 15:45:00|8799.6|8798.7|8799|8797.5|8800.7|8799.4|8797.8|8796.7|751
1612367400000|2021-02-03 15:50:00|8799.2|8797.7|8801.9|8800.4|8803.2|8801.7|8799.1|8797.7|848
1612367700000|2021-02-03 15:55:00|8801.8|8800.3|8803.2|8802.3|8804.2|8803|8801.2|8800|785
1612368000000|2021-02-03 16:00:00|8803.5|8802|8804.8|8803.3|8805.4|8804.3|8800.4|8799.1|682
1612368300000|2021-02-03 16:05:00|8804.7|8803.2|8806.9|8805.4|8807.5|8806.6|8804.4|8803.1|503
1612368600000|2021-02-03 16:10:00|8806.8|8805.3|8806.8|8805.9|8808.7|8807.4|8806.3|8805.1|508
1612368900000|2021-02-03 16:15:00|8806.7|8805.8|8807.4|8805.9|8808.1|8807|8805.6|8804.4|481
1612369200000|2021-02-03 16:20:00|8807.3|8805.8|8807.7|8806.2|8807.7|8806.5|8806.8|8805.6|350
1612369500000|2021-02-03 16:25:00|8807.6|8806.1|8807.7|8806.2|8808.9|8807.7|8807|8806.1|385
1612369800000|2021-02-03 16:30:00|8807.6|8806.1|8803.2|8802.3|8808|8806.7|8803.1|8802.1|545
1612370100000|2021-02-03 16:35:00|8803.1|8802.2|8804.3|8803.4|8805.7|8804.6|8803.1|8801.9|522
1612370400000|2021-02-03 16:40:00|8804.2|8803.3|8801.8|8800.9|8804.9|8803.7|8801.8|8800.9|409
1612370700000|2021-02-03 16:45:00|8801.9|8801|8806.4|8804.9|8806.4|8804.9|8801.4|8800.2|451
1612371000000|2021-02-03 16:50:00|8806.5|8805|8806.5|8805.6|8808.6|8807.6|8806.3|8805|464
1612371300000|2021-02-03 16:55:00|8806.4|8805.5|8809|8807.5|8809.6|8808.4|8806.1|8804.9|438
1612371600000|2021-02-03 17:00:00|8809.1|8807.6|8807.1|8805.6|8810|8808.5|8806.7|8805.5|505
1612371900000|2021-02-03 17:05:00|8807.6|8806.2|8809.4|8807.9|8809.7|8808.6|8806.1|8805|399
1612372200000|2021-02-03 17:10:00|8809.5|8808|8809.8|8808.3|8811.1|8809.9|8809.4|8808|443
1612372500000|2021-02-03 17:15:00|8809.9|8808.4|8811.1|8809.6|8811.4|8809.9|8809.2|8807.8|353
1612372800000|2021-02-03 17:20:00|8811.2|8809.7|8812.9|8812|8813.2|8812.3|8809.9|8808.7|369
1612373100000|2021-02-03 17:25:00|8813|8812.1|8814.8|8813.3|8815.3|8814.3|8812.4|8811.1|297
1612373400000|2021-02-03 17:30:00|8814.9|8813.4|8814.1|8813.2|8815.3|8814.3|8813.8|8812.7|334
1612373700000|2021-02-03 17:35:00|8814|8813.1|8810.6|8809.7|8814.4|8813.3|8810.3|8809.3|408
1612374000000|2021-02-03 17:40:00|8810.5|8809.6|8808.4|8807.5|8810.8|8809.6|8808.3|8807.1|456
1612374300000|2021-02-03 17:45:00|8808.3|8807.4|8807.4|8805.9|8809.1|8808.2|8807.3|8805.9|391
1612374600000|2021-02-03 17:50:00|8807.3|8805.8|8806.5|8805.6|8808.1|8807|8806.3|8805.2|462
1612374900000|2021-02-03 17:55:00|8806.6|8805.1|8806.5|8805|8807.5|8806.5|8805.2|8804.3|802
1612375200000|2021-02-03 18:00:00|8806.1|8805.2|8809.2|8807.7|8809.6|8808.3|8806.1|8805.2|437
1612375500000|2021-02-03 18:05:00|8809.3|8807.8|8812.2|8810.7|8812.7|8811.6|8808.6|8807.6|460
1612375800000|2021-02-03 18:10:00|8812.1|8810.6|8810.7|8809.8|8812.4|8810.9|8810.2|8809.2|323
1612376100000|2021-02-03 18:15:00|8810.8|8809.9|8812.7|8811.2|8812.7|8811.5|8810.4|8809.4|372
1612376400000|2021-02-03 18:20:00|8812.6|8811.1|8814|8813.1|8814.4|8813.3|8812.1|8810.9|408
1612376700000|2021-02-03 18:25:00|8813.9|8813|8813.8|8812.9|8814.9|8813.9|8813.7|8812.5|302
1612377000000|2021-02-03 18:30:00|8814.1|8813.2|8813.5|8812|8815|8814|8813.1|8811.9|314
1612377300000|2021-02-03 18:35:00|8813.3|8812.4|8811.8|8810.3|8813.6|8812.5|8811.4|8810.2|257
1612377600000|2021-02-03 18:40:00|8812|8810.5|8813|8812.1|8813.1|8812.2|8810.8|8809.6|264
1612377900000|2021-02-03 18:45:00|8813.1|8812.2|8815.8|8814.9|8816.5|8815.5|8812.9|8811.9|313
1612378200000|2021-02-03 18:50:00|8816|8815.1|8817.9|8816.4|8819|8817.7|8815.8|8814.9|302
1612378500000|2021-02-03 18:55:00|8817.5|8816|8818|8816.5|8818.8|8817.6|8816.5|8815.3|308
1612378800000|2021-02-03 19:00:00|8817.9|8816.4|8818.3|8816.8|8818.4|8817.5|8816.6|8815.1|357
1612379100000|2021-02-03 19:05:00|8818.2|8816.7|8816.5|8815|8818.3|8817.1|8816|8814.8|345
1612379400000|2021-02-03 19:10:00|8816.6|8815.1|8816.4|8815.5|8816.7|8815.7|8815.6|8814.4|244
1612379700000|2021-02-03 19:15:00|8816.5|8815.6|8816.6|8815.1|8816.6|8815.6|8815.7|8814.7|153
1612380000000|2021-02-03 19:20:00|8816.8|8815.3|8815.8|8814.9|8817|8815.9|8815.5|8814.4|268
1612380300000|2021-02-03 19:25:00|8815.9|8815|8816|8815.1|8816.6|8815.5|8815.5|8814.6|177
1612380600000|2021-02-03 19:30:00|8816.3|8814.8|8816.5|8815.6|8816.9|8816|8815.6|8814.5|203
1612380900000|2021-02-03 19:35:00|8816.6|8815.7|8816.8|8815.9|8817|8815.9|8815.8|8814.9|263
1612381200000|2021-02-03 19:40:00|8817.1|8815.6|8817|8816.1|8817.1|8816.2|8815.9|8815|205
1612381500000|2021-02-03 19:45:00|8816.9|8816|8815.9|8815|8816.9|8816|8815.8|8814.6|189
1612381800000|2021-02-03 19:50:00|8816.2|8814.7|8816.2|8815.3|8816.7|8815.7|8815.2|8813.8|300
1612382100000|2021-02-03 19:55:00|8816.1|8815.2|8815.5|8814.6|8816.7|8815.6|8814.9|8813.8|409
1612382400000|2021-02-03 20:00:00|8815.4|8814.5|8817.1|8816.2|8818.3|8817.3|8814.9|8813.8|376
1612382700000|2021-02-03 20:05:00|8817.2|8816.3|8818.9|8818|8819.8|8818.5|8817.2|8816|343
1612383000000|2021-02-03 20:10:00|8818.8|8817.9|8819.4|8818.5|8820|8819.1|8818.3|8817.1|239
1612383300000|2021-02-03 20:15:00|8819.5|8818.6|8819.9|8818.4|8820.9|8820|8819.2|8818.2|241
1612383600000|2021-02-03 20:20:00|8819.8|8818.3|8821.4|8820.5|8822.7|8821.8|8819.5|8818.2|302
1612383900000|2021-02-03 20:25:00|8821.8|8820.3|8822.2|8820.7|8823.4|8822.2|8820.9|8819.8|359
1612384200000|2021-02-03 20:30:00|8822.3|8820.8|8821.3|8820.4|8823|8821.9|8820.9|8819.9|361
1612384500000|2021-02-03 20:35:00|8821.2|8820.3|8823|8821.5|8823.3|8822.1|8820.9|8820|275
1612384800000|2021-02-03 20:40:00|8822.9|8821.4|8824.4|8823.5|8825.2|8823.9|8821.5|8820.4|480
1612385100000|2021-02-03 20:45:00|8824.5|8823.6|8825|8824.1|8825.8|8824.9|8823.4|8822.4|562
1612385400000|2021-02-03 20:50:00|8825.2|8823.7|8825.2|8823.7|8826.3|8825.3|8823.8|8822.7|598
1612385700000|2021-02-03 20:55:00|8824.7|8823.8|8824.3|8822.8|8826.1|8824.9|8823.3|8822.3|636
1612386000000|2021-02-03 21:00:00|8824.5|8823|8823.3|8821.8|8824.6|8823.1|8822.6|8821.3|380
1612386300000|2021-02-03 21:05:00|8823.4|8821.9|8826.1|8824.6|8827.1|8825.6|8823.1|8821.7|258
1612386600000|2021-02-03 21:10:00|8826.2|8824.7|8824|8822.5|8826.3|8824.8|8823.2|8822|333
1612386900000|2021-02-03 21:15:00|8823.7|8822.8|8824.4|8822.9|8824.6|8823.3|8823.4|8822|234
1612387200000|2021-02-03 21:20:00|8824.3|8822.8|8825.4|8823.9|8825.4|8824.2|8823.9|8822.7|106
1612387500000|2021-02-03 21:25:00|8825.3|8823.8|8824.2|8822.7|8825.7|8824.5|8823.8|8822.7|232
1612387800000|2021-02-03 21:30:00|8824.3|8822.8|8824.5|8823|8825.1|8824|8824|8822.7|181
1612388100000|2021-02-03 21:35:00|8824.4|8822.9|8823.9|8822.4|8824.6|8823.4|8823.2|8821.7|192
1612388400000|2021-02-03 21:40:00|8824|8822.5|8822.9|8821.4|8824.4|8823|8822.8|8821.3|278
1612388700000|2021-02-03 21:45:00|8822.8|8821.3|8822.3|8820.8|8823.4|8822|8821.8|8820.3|261
1612389000000|2021-02-03 21:50:00|8822.4|8820.9|8823.1|8821.6|8823.4|8821.9|8822|8820.5|257
1612389300000|2021-02-03 21:55:00|8823|8821.5|8822.2|8818.3|8826.1|8821.5|8819.2|8813.2|523
1612389600000|2021-02-03 22:00:00|8825.6|8813.6|8825.8|8815|8827.1|8817.5|8824.2|8812.2|77
1612389900000|2021-02-03 22:05:00|8826|8814|8827.9|8815.9|8828.6|8819.4|8822.7|8813.1|183
1612390200000|2021-02-03 22:10:00|8828|8816|8828.5|8817.7|8828.8|8817.9|8826.2|8815|174
1612390500000|2021-02-03 22:15:00|8828.4|8815.7|8827.7|8816.1|8828.9|8819.2|8823.4|8814.3|246
1612390800000|2021-02-03 22:20:00|8827.5|8816.3|8824.9|8813.7|8828.2|8816.3|8824.7|8812.8|157
1612391100000|2021-02-03 22:25:00|8824.8|8813.8|8826.9|8814.9|8826.9|8817.7|8822.4|8813.5|220
1612391400000|2021-02-03 22:30:00|8826.7|8814.5|8824.5|8817.4|8826.9|8817.8|8823.7|8814|395
1612391700000|2021-02-03 22:35:00|8824.4|8817.3|8824.6|8815|8827.2|8819|8822.2|8814|363
1612392000000|2021-02-03 22:40:00|8825|8814.9|8823|8817.5|8826.3|8819.1|8822.1|8813.3|436
1612392300000|2021-02-03 22:45:00|8824|8817.2|8822.7|8817.5|8825|8819.6|8822|8816.3|441
1612392600000|2021-02-03 22:50:00|8822.6|8817.8|8821.3|8818.1|8823.3|8819.1|8820.6|8817.1|326
1612392900000|2021-02-03 22:55:00|8821.4|8818.3|8823.7|8814.6|8824.6|8818.4|8820.7|8813.4|349
1612393200000|2021-02-03 23:00:00|8823.4|8814.7|8819.8|8816.9|8826.3|8819.4|8819.4|8813.7|774
1612393500000|2021-02-03 23:05:00|8819.7|8816.5|8820.4|8818.9|8822.1|8820.6|8817.9|8815.9|459
1612393800000|2021-02-03 23:10:00|8820.2|8818.7|8821.6|8819.3|8821.8|8820.3|8819.6|8816.9|459
1612394100000|2021-02-03 23:15:00|8821.2|8819.7|8821.9|8820.4|8822.6|8821.1|8821.1|8819.6|324
1612394400000|2021-02-03 23:20:00|8821.8|8820.3|8821|8819.5|8822.5|8821|8820.8|8819|300
1612394700000|2021-02-03 23:25:00|8821.1|8819.6|8821.6|8820.1|8821.7|8820.2|8820.6|8819.1|364
1612395000000|2021-02-03 23:30:00|8821.7|8820.2|8822.1|8820.6|8822.4|8820.9|8821.5|8820|338
1612395300000|2021-02-03 23:35:00|8822|8820.5|8821.5|8820|8822.7|8821.2|8821.2|8819.7|242
1612395600000|2021-02-03 23:40:00|8821.4|8819.9|8821.9|8820.4|8822.2|8820.7|8821.1|8819.6|216
1612395900000|2021-02-03 23:45:00|8822|8820.5|8822.3|8820.8|8822.8|8821.3|8821.6|8820.1|321
1612396200000|2021-02-03 23:50:00|8822.4|8820.9|8823.1|8821.6|8823.2|8821.7|8821.1|8819.6|285
1612396500000|2021-02-03 23:55:00|8822.9|8821.4|8822.1|8820.6|8823.1|8821.6|8822.1|8820.6|223
1612396800000|2021-02-04 00:00:00|8822.2|8820.7|8821.4|8819.9|8823.1|8821.6|8821.1|8819.6|433
1612397100000|2021-02-04 00:05:00|8821.3|8819.8|8822.4|8820.9|8822.6|8821.1|8821.3|8819.8|322
1612397400000|2021-02-04 00:10:00|8822.1|8820.6|8823.2|8821.7|8823.3|8821.8|8821.4|8819.9|407
1612397700000|2021-02-04 00:15:00|8823.1|8821.6|8823.1|8821.6|8823.7|8822.2|8822.1|8820.6|304
1612398000000|2021-02-04 00:20:00|8823|8821.5|8823.2|8821.7|8823.4|8821.9|8821.8|8820.3|212
1612398300000|2021-02-04 00:25:00|8823.1|8821.6|8823.7|8822.2|8824.4|8822.9|8823|8821.5|224
1612398600000|2021-02-04 00:30:00|8823.8|8822.3|8823.1|8821.6|8824.1|8822.6|8822.9|8821.4|242
1612398900000|2021-02-04 00:35:00|8823|8821.5|8823.5|8822|8824.1|8822.6|8822.2|8820.7|309
1612399200000|2021-02-04 00:40:00|8823.4|8821.9|8824.2|8822.7|8824.8|8823.3|8823.3|8821.8|261
1612399500000|2021-02-04 00:45:00|8824.3|8822.8|8825|8823.5|8825.3|8823.8|8824|8822.5|240
1612399800000|2021-02-04 00:50:00|8825.1|8823.6|8824.8|8823.3|8826|8824.7|8824.2|8822.7|406
1612400100000|2021-02-04 00:55:00|8824.5|8823|8825.5|8824|8826|8824.5|8823.5|8822|396
1612400400000|2021-02-04 01:00:00|8825.7|8824.2|8825.1|8823.6|8826.6|8825.1|8825|8823.5|433
1612400700000|2021-02-04 01:05:00|8825|8823.5|8825.1|8823.6|8826|8824.5|8824.1|8822.6|353
1612401000000|2021-02-04 01:10:00|8825|8823.5|8824.4|8822.9|8825.1|8823.6|8823.9|8822.4|332
1612401300000|2021-02-04 01:15:00|8824.5|8823|8824.3|8822.8|8825.1|8823.6|8823.6|8822.1|480
1612401600000|2021-02-04 01:20:00|8824.2|8822.7|8824.2|8822.7|8824.6|8823.1|8823.6|8822.2|285
1612401900000|2021-02-04 01:25:00|8824.1|8822.6|8823.4|8821.9|8824.2|8822.7|8823.3|8821.8|211
1612402200000|2021-02-04 01:30:00|8823.6|8822.1|8824.3|8822.8|8824.8|8823.3|8823|8821.5|376
1612402500000|2021-02-04 01:35:00|8824.4|8822.9|8824.8|8823.3|8825.6|8824.1|8823.9|8822.7|325
1612402800000|2021-02-04 01:40:00|8824.9|8823.4|8823.4|8821.9|8825.3|8823.8|8823|8821.9|357
1612403100000|2021-02-04 01:45:00|8823.3|8821.8|8823.5|8822|8824.2|8822.9|8822.9|8821.7|422
1612403400000|2021-02-04 01:50:00|8823.6|8822.1|8823.6|8822.1|8824.5|8823.2|8823|8821.5|358
1612403700000|2021-02-04 01:55:00|8823.5|8822|8825.8|8824.3|8826|8824.5|8823.5|8822|360
1612404000000|2021-02-04 02:00:00|8825.9|8824.4|8822.5|8821.6|8826|8824.5|8822.5|8821.2|380
1612404300000|2021-02-04 02:05:00|8822.6|8821.7|8822.9|8821.4|8823.2|8822|8822.2|8820.8|298
1612404600000|2021-02-04 02:10:00|8823|8821.5|8821.8|8820.3|8823.1|8821.6|8821.2|8820|286
1612404900000|2021-02-04 02:15:00|8821.7|8820.2|8821.5|8820|8822.2|8820.9|8820.3|8819.1|281
1612405200000|2021-02-04 02:20:00|8821.4|8819.9|8821.6|8820.1|8822.2|8821|8821.2|8819.9|204
1612405500000|2021-02-04 02:25:00|8821.5|8820.6|8822.9|8821.4|8823|8821.5|8821.5|8820.2|276
1612405800000|2021-02-04 02:30:00|8822.7|8821.2|8823.1|8821.6|8823.2|8822|8822.2|8820.8|362
1612406100000|2021-02-04 02:35:00|8823|8821.5|8823.3|8821.8|8823.7|8822.4|8822.5|8821.2|236
1612406400000|2021-02-04 02:40:00|8823.2|8821.7|8823.2|8822.3|8823.7|8822.3|8822.8|8821.4|191
1612406700000|2021-02-04 02:45:00|8823.1|8822.2|8823.3|8821.8|8824|8822.5|8822.8|8821.7|166
1612407000000|2021-02-04 02:50:00|8823.2|8821.7|8823.4|8821.9|8824.1|8822.8|8823.1|8821.7|226
1612407300000|2021-02-04 02:55:00|8823.3|8821.8|8823.5|8822|8823.6|8822.1|8822.8|8821.3|220
1612407600000|2021-02-04 03:00:00|8823.4|8821.9|8822.5|8821|8823.5|8822.3|8821.9|8820.4|274
1612407900000|2021-02-04 03:05:00|8822.6|8821.1|8823.1|8821.6|8823.7|8822.3|8822.3|8820.9|331
1612408200000|2021-02-04 03:10:00|8823.2|8821.7|8823.9|8822.4|8824|8822.6|8821.6|8820.2|370
1612408500000|2021-02-04 03:15:00|8824|8822.5|8825.1|8823.6|8825.6|8824.1|8823.3|8822.2|369
1612408800000|2021-02-04 03:20:00|8825.2|8823.7|8824.9|8823.4|8826.1|8824.7|8824.2|8823.1|357
1612409100000|2021-02-04 03:25:00|8825|8823.5|8824.9|8823.4|8826.8|8825.3|8823.8|8822.9|524
1612409400000|2021-02-04 03:30:00|8825.2|8823.7|8825.5|8824|8825.8|8824.3|8824.9|8823.4|339
1612409700000|2021-02-04 03:35:00|8825.4|8823.9|8825.9|8824.4|8826|8824.5|8824.8|8823.3|269
1612410000000|2021-02-04 03:40:00|8825.8|8824.3|8829.7|8828.2|8829.7|8828.2|8825.3|8823.8|456
1612410300000|2021-02-04 03:45:00|8829.4|8827.9|8827.2|8825.7|8830.4|8829.3|8826.3|8825|394
1612410600000|2021-02-04 03:50:00|8827.1|8825.6|8829|8828.1|8829.5|8828.2|8826.4|8825|473
1612410900000|2021-02-04 03:55:00|8828.9|8828|8829.9|8828.4|8832.3|8831.1|8828.8|8827.6|556
1612411200000|2021-02-04 04:00:00|8830|8828.5|8828|8826.5|8830.4|8828.9|8827.5|8826.3|600
1612411500000|2021-02-04 04:05:00|8828.1|8826.6|8828.8|8827.3|8829.3|8828.1|8827.7|8826.5|408
1612411800000|2021-02-04 04:10:00|8828.9|8827.4|8828.8|8827.3|8829.7|8828.4|8828.6|8827.1|298
1612412100000|2021-02-04 04:15:00|8828.9|8827.4|8829.8|8828.3|8830|8828.5|8828.6|8827.3|303
1612412400000|2021-02-04 04:20:00|8829.7|8828.2|8829.3|8827.8|8829.8|8828.4|8828.9|8827.4|323
1612412700000|2021-02-04 04:25:00|8829.2|8827.7|8829|8827.5|8829.9|8828.5|8828.6|8827.1|243
1612413000000|2021-02-04 04:30:00|8829.1|8827.6|8829|8827.5|8829.7|8828.2|8828.5|8827.3|304
1612413300000|2021-02-04 04:35:00|8829.1|8827.6|8829.2|8827.7|8829.8|8828.4|8828.2|8827|387
1612413600000|2021-02-04 04:40:00|8829.3|8827.8|8830.1|8828.6|8830.2|8828.7|8828.4|8826.9|326
1612413900000|2021-02-04 04:45:00|8830.2|8828.7|8831.5|8830|8832|8830.5|8829.9|8828.4|233
1612414200000|2021-02-04 04:50:00|8831.4|8829.9|8830.8|8829.3|8831.6|8830.1|8830.1|8828.6|282
1612414500000|2021-02-04 04:55:00|8830.9|8829.4|8831.8|8830.3|8832.3|8830.8|8830.5|8829|322
1612414800000|2021-02-04 05:00:00|8831.9|8830.4|8833|8831.5|8835.2|8833.7|8830.9|8829.7|552
1612415100000|2021-02-04 05:05:00|8833.1|8831.6|8832.9|8831.4|8834.9|8833.4|8832|8830.9|403
1612415400000|2021-02-04 05:10:00|8832.8|8831.3|8831.7|8830.2|8833|8831.5|8830|8828.8|359
1612415700000|2021-02-04 05:15:00|8831.8|8830.3|8832.2|8830.7|8835.2|8833.9|8831.6|8830.1|407
1612416000000|2021-02-04 05:20:00|8831.9|8830.4|8835.2|8833.7|8835.7|8834.5|8831.2|8829.7|292
1612416300000|2021-02-04 05:25:00|8835.1|8833.6|8835.4|8833.9|8836.6|8835.5|8834.4|8833.3|318
1612416600000|2021-02-04 05:30:00|8835.5|8834|8836.3|8834.8|8836.8|8835.3|8835|8833.5|501
1612416900000|2021-02-04 05:35:00|8836.2|8834.7|8836|8834.5|8837.4|8836|8835.8|8834.4|334
1612417200000|2021-02-04 05:40:00|8836.1|8834.6|8834|8832.5|8836.2|8834.7|8833.3|8832.1|426
1612417500000|2021-02-04 05:45:00|8833.8|8832.9|8834.1|8832.6|8835.2|8833.8|8833.5|8832.3|360
1612417800000|2021-02-04 05:50:00|8834.2|8832.7|8832.8|8831.3|8834.5|8833|8832.2|8831.1|339
1612418100000|2021-02-04 05:55:00|8832.4|8831.5|8833.2|8831.7|8833.6|8832.4|8832.2|8830.9|408
1612418400000|2021-02-04 06:00:00|8833.3|8831.8|8831.7|8830.2|8834.2|8832.7|8831.5|8830|403
1612418700000|2021-02-04 06:05:00|8831.8|8830.3|8832.8|8831.3|8833|8831.5|8830.9|8829.6|248
1612419000000|2021-02-04 06:10:00|8832.9|8831.4|8834.2|8832.7|8834.6|8833.5|8832.2|8830.7|331
1612419300000|2021-02-04 06:15:00|8834.1|8832.6|8833.8|8832.3|8834.5|8833.3|8831.9|8830.7|418
1612419600000|2021-02-04 06:20:00|8833.9|8832.4|8832.5|8831|8834.1|8832.6|8831.8|8830.9|285
1612419900000|2021-02-04 06:25:00|8832|8831.1|8832.2|8830.7|8832.9|8831.4|8830.5|8829.5|349
1612420200000|2021-02-04 06:30:00|8831.9|8830.4|8833.7|8832.2|8834.2|8832.7|8831.5|8830|378
1612420500000|2021-02-04 06:35:00|8833.6|8832.1|8830.7|8829.2|8834.2|8832.7|8830.6|8829.1|457
1612420800000|2021-02-04 06:40:00|8830.6|8829.1|8831.1|8829.6|8832.2|8830.7|8830.1|8828.8|352
1612421100000|2021-02-04 06:45:00|8831|8829.5|8828.4|8826.9|8831.3|8830.1|8828|8826.8|383
1612421400000|2021-02-04 06:50:00|8828.5|8827|8827.2|8825.7|8828.6|8827.3|8826.2|8825.1|367
1612421700000|2021-02-04 06:55:00|8827.3|8825.8|8831.9|8830.4|8832.5|8831.2|8826.9|8825.4|547
1612422000000|2021-02-04 07:00:00|8831.8|8830.3|8833.8|8832.3|8834.3|8833.2|8830.6|8829.1|815
1612422300000|2021-02-04 07:05:00|8833.9|8832.4|8832.6|8831.1|8834.9|8833.5|8832.6|8831.1|771
1612422600000|2021-02-04 07:10:00|8832.7|8831.2|8831.6|8830.1|8834|8832.5|8831|8829.5|593
1612422900000|2021-02-04 07:15:00|8831.9|8830.4|8831.8|8830.3|8832.9|8831.7|8830.9|8829.7|548
1612423200000|2021-02-04 07:20:00|8831.7|8830.2|8832.4|8830.9|8833.4|8832|8831.1|8829.6|485
1612423500000|2021-02-04 07:25:00|8832.5|8831|8835|8833.5|8835.1|8833.8|8832.4|8830.9|463
1612423800000|2021-02-04 07:30:00|8834.9|8833.4|8831.8|8830.9|8835.3|8833.8|8831.5|8830.1|702
1612424100000|2021-02-04 07:35:00|8831.9|8831|8832.4|8830.9|8833.1|8831.8|8831.1|8829.9|484
1612424400000|2021-02-04 07:40:00|8832.5|8831|8833.8|8832.9|8834.5|8833.3|8832.1|8830.8|418
1612424700000|2021-02-04 07:45:00|8833.6|8832.7|8837.5|8836|8838.5|8837.3|8833.5|8832.3|401
1612425000000|2021-02-04 07:50:00|8837.6|8836.1|8835.5|8834.6|8838.3|8837.2|8835.2|8834|480
1612425300000|2021-02-04 07:55:00|8835.7|8834.8|8836.2|8834.7|8837.4|8836.5|8834.6|8833.3|460
1612425600000|2021-02-04 08:00:00|8836|8834.5|8836.6|8835.7|8838.2|8837.1|8834.1|8833|757
1612425900000|2021-02-04 08:05:00|8836.7|8835.8|8833.9|8833|8837.1|8835.9|8829.9|8828.4|710
1612426200000|2021-02-04 08:10:00|8833.8|8832.9|8836.6|8835.7|8839|8837.8|8832.4|8831.2|758
1612426500000|2021-02-04 08:15:00|8836.7|8835.8|8839.4|8837.9|8840.4|8839.3|8835.3|8834|764
1612426800000|2021-02-04 08:20:00|8839.3|8837.8|8836.5|8835|8840.2|8839|8833|8832|776
1612427100000|2021-02-04 08:25:00|8835.8|8834.9|8831.1|8829.6|8838.1|8836.9|8829.1|8827.6|796
1612427400000|2021-02-04 08:30:00|8831|8829.5|8834.6|8833.1|8835|8833.7|8830.6|8829.1|631
1612427700000|2021-02-04 08:35:00|8834.5|8833|8833.5|8832|8835.2|8834.1|8833|8831.9|616
1612428000000|2021-02-04 08:40:00|8833|8832.1|8831.9|8830.4|8833.3|8832.1|8830.1|8828.9|528
1612428300000|2021-02-04 08:45:00|8831.8|8830.3|8832.7|8831.2|8834.9|8833.6|8831.4|8830.3|575
1612428600000|2021-02-04 08:50:00|8832.8|8831.3|8829.7|8828.8|8833.3|8831.8|8829.5|8828.4|502
1612428900000|2021-02-04 08:55:00|8829.8|8828.9|8831|8829.5|8831.7|8830.3|8828.8|8827.7|497
1612429200000|2021-02-04 09:00:00|8830.9|8829.4|8830|8829.1|8831.9|8830.6|8829.1|8827.7|835
1612429500000|2021-02-04 09:05:00|8830.1|8829.2|8828.3|8826.8|8830.8|8829.6|8828.2|8826.7|580
1612429800000|2021-02-04 09:10:00|8828.2|8826.7|8827.8|8826.9|8830.1|8828.8|8827.6|8826.4|697
1612430100000|2021-02-04 09:15:00|8828|8827.1|8828.7|8827.2|8829.4|8828.3|8826.9|8825.8|579
1612430400000|2021-02-04 09:20:00|8828.8|8827.3|8822.2|8820.7|8828.9|8827.6|8821.9|8820.6|556
1612430700000|2021-02-04 09:25:00|8822.3|8820.8|8821.8|8820.3|8822.9|8821.8|8820.5|8819.6|465
1612431000000|2021-02-04 09:30:00|8821.5|8820|8821.9|8820.4|8822.9|8821.7|8820.4|8819.4|554
1612431300000|2021-02-04 09:35:00|8821.8|8820.3|8820.5|8819|8825.3|8824.1|8820|8818.7|577
1612431600000|2021-02-04 09:40:00|8820.7|8819.2|8819.4|8818.5|8822.3|8820.8|8818.7|8817.8|598
1612431900000|2021-02-04 09:45:00|8819.5|8818.6|8822|8820.5|8823.5|8822.3|8819.5|8818.3|734
1612432200000|2021-02-04 09:50:00|8822.6|8821.1|8822.9|8822|8824|8822.8|8819.4|8818.3|579
1612432500000|2021-02-04 09:55:00|8822.8|8821.9|8823.9|8822.4|8824.9|8823.8|8822.5|8821.1|737
1612432800000|2021-02-04 10:00:00|8823.7|8822.2|8821.3|8820.4|8825.5|8824.4|8821.3|8820.4|631
1612433100000|2021-02-04 10:05:00|8821.4|8820.5|8820.5|8819.6|8823.3|8822.1|8820.1|8818.8|482
1612433400000|2021-02-04 10:10:00|8820.9|8819.4|8822.9|8822|8823.9|8822.7|8820.7|8819.4|456
1612433700000|2021-02-04 10:15:00|8823.1|8822.2|8826.6|8825.1|8827|8825.8|8823.1|8822.2|560
1612434000000|2021-02-04 10:20:00|8826.5|8825|8826.6|8825.7|8827|8825.9|8825.4|8824.3|455
1612434300000|2021-02-04 10:25:00|8826.5|8825|8824.8|8823.3|8827|8825.8|8823.5|8822.2|450
1612434600000|2021-02-04 10:30:00|8824.9|8823.4|8825.2|8823.7|8825.5|8824.5|8821.7|8820.7|457
1612434900000|2021-02-04 10:35:00|8825.1|8823.6|8826.6|8825.1|8828.4|8827.2|8824.3|8822.8|456
1612435200000|2021-02-04 10:40:00|8826.7|8825.2|8826.3|8825.4|8827.8|8826.8|8825.9|8824.7|485
1612435500000|2021-02-04 10:45:00|8826.2|8825.3|8832.6|8831.1|8832.7|8831.5|8826.1|8824.9|368
1612435800000|2021-02-04 10:50:00|8832.5|8831|8828.3|8827.4|8832.9|8831.5|8828.2|8826.7|362
1612436100000|2021-02-04 10:55:00|8828.4|8827.5|8830.8|8829.3|8832.5|8831.6|8827.7|8826.8|726
1612436400000|2021-02-04 11:00:00|8830.9|8829.4|8830.6|8829.1|8832.8|8831.7|8829.6|8828.2|586
1612436700000|2021-02-04 11:05:00|8830.7|8829.2|8829.3|8827.8|8831.6|8830.3|8828.5|8827.5|509
1612437000000|2021-02-04 11:10:00|8829.2|8827.7|8826.5|8825.6|8829.9|8828.4|8826.4|8825.3|374
1612437300000|2021-02-04 11:15:00|8826.8|8825.3|8825.8|8824.3|8827.7|8826.2|8824.2|8823|416
1612437600000|2021-02-04 11:20:00|8825.9|8824.4|8830.5|8829.6|8832|8830.6|8825.9|8824.4|466
1612437900000|2021-02-04 11:25:00|8830.6|8829.7|8833.6|8832.7|8833.8|8832.7|8830.6|8829.3|463
1612438200000|2021-02-04 11:30:00|8833.5|8832.6|8831.9|8831|8834.7|8833.2|8831.9|8830.8|341
1612438500000|2021-02-04 11:35:00|8832.2|8830.7|8830.1|8828.6|8833.1|8832|8829.7|8828.5|360
1612438800000|2021-02-04 11:40:00|8829.8|8828.9|8832.8|8831.3|8835.2|8834.1|8829.7|8828.5|604
1612439100000|2021-02-04 11:45:00|8832.9|8831.4|8833.1|8831.6|8834.7|8833.5|8832.2|8830.9|432
1612439400000|2021-02-04 11:50:00|8833|8831.5|8832.9|8831.4|8834.9|8833.4|8831.5|8830.3|488
1612439700000|2021-02-04 11:55:00|8832.8|8831.3|8840.9|8828.9|8842.3|8836.7|8831.5|8828.5|658
1612440000000|2021-02-04 12:00:00|8840.8|8828.8|8797.2|8795.7|8841|8829.8|8796.5|8795|1696
1612440300000|2021-02-04 12:05:00|8797|8795.5|8797.3|8795.8|8800.5|8799|8790.7|8789.2|1353
1612440600000|2021-02-04 12:10:00|8797.6|8796.1|8794.3|8792.8|8800.5|8799|8792.9|8791.4|839
1612440900000|2021-02-04 12:15:00|8794.2|8792.7|8785.6|8784.1|8794.2|8792.7|8785.5|8784|863
1612441200000|2021-02-04 12:20:00|8785.5|8784|8782.2|8780.7|8786.1|8784.6|8780.4|8779.2|941
1612441500000|2021-02-04 12:25:00|8782|8781.1|8787.5|8786|8787.8|8786.4|8782|8780.7|777
1612441800000|2021-02-04 12:30:00|8787.4|8785.9|8790.7|8789.8|8793.2|8791.7|8786.4|8784.9|677
1612442100000|2021-02-04 12:35:00|8790.8|8789.9|8786.6|8785.1|8791.3|8790.2|8784.1|8782.6|663
1612442400000|2021-02-04 12:40:00|8786.7|8785.2|8788.6|8787.1|8790.2|8788.7|8786|8784.5|671
1612442700000|2021-02-04 12:45:00|8788.5|8787|8789.7|8788.2|8790.4|8788.9|8787.5|8786|534
1612443000000|2021-02-04 12:50:00|8789.8|8788.3|8780.7|8779.8|8790.3|8788.8|8780.4|8779.4|639
1612443300000|2021-02-04 12:55:00|8780.6|8779.7|8777.2|8775.7|8781.3|8780|8775.6|8774.1|646
1612443600000|2021-02-04 13:00:00|8777.1|8775.6|8773|8771.5|8777.8|8776.3|8772.3|8771.1|868
1612443900000|2021-02-04 13:05:00|8772.9|8771.4|8772.6|8771.1|8776.3|8774.8|8772.3|8770.9|822
1612444200000|2021-02-04 13:10:00|8772.5|8771|8769.8|8768.9|8772.8|8771.5|8769.4|8768.1|656
1612444500000|2021-02-04 13:15:00|8769.6|8768.7|8771.2|8769.7|8772.1|8771.1|8769.4|8768.2|466
1612444800000|2021-02-04 13:20:00|8771.3|8769.8|8772.4|8771.5|8775.9|8774.4|8770.6|8769.5|824
1612445100000|2021-02-04 13:25:00|8772.1|8771.2|8771.1|8769.6|8773.2|8771.7|8769.7|8768.6|774
1612445400000|2021-02-04 13:30:00|8771.2|8769.7|8770.4|8768.9|8772.1|8770.1|8768.8|8767.3|1038
1612445700000|2021-02-04 13:35:00|8770.5|8769|8761.5|8760|8770.9|8769.4|8760.5|8759.1|1115
1612446000000|2021-02-04 13:40:00|8761.4|8759.9|8753.8|8752.9|8761.4|8759.9|8753.5|8752.1|890
1612446300000|2021-02-04 13:45:00|8753.9|8753|8754.5|8753|8759.1|8757.6|8752.1|8750.7|989
1612446600000|2021-02-04 13:50:00|8754.6|8753.1|8758.6|8757.1|8760.6|8759.1|8754.1|8752.6|912
1612446900000|2021-02-04 13:55:00|8758.9|8757.4|8760.3|8758.8|8761.5|8760|8757.2|8755.7|918
1612447200000|2021-02-04 14:00:00|8760.4|8758.9|8759.9|8758.4|8762.3|8760.9|8757.3|8755.8|982
1612447500000|2021-02-04 14:05:00|8759.8|8758.3|8763|8761.5|8764.1|8762.6|8759|8757.8|828
1612447800000|2021-02-04 14:10:00|8763.1|8761.6|8764.4|8762.9|8764.5|8763|8761.8|8760.3|722
1612448100000|2021-02-04 14:15:00|8764.5|8763|8763.6|8762.7|8764.9|8763.4|8761.7|8760.2|788
1612448400000|2021-02-04 14:20:00|8763.8|8762.3|8764.4|8762.9|8765.5|8763.8|8761.8|8760.3|576
1612448700000|2021-02-04 14:25:00|8764.5|8763|8768.3|8766.8|8769.5|8768|8764.3|8762.8|609
1612449000000|2021-02-04 14:30:00|8767.9|8766.4|8772|8770.5|8772.6|8771.1|8767.4|8765.9|749
1612449300000|2021-02-04 14:35:00|8772.1|8770.6|8770.7|8769.2|8772.8|8771.5|8770.6|8769|692
1612449600000|2021-02-04 14:40:00|8770.8|8769.3|8766.2|8764.7|8771.1|8769.7|8765.8|8764.3|852
1612449900000|2021-02-04 14:45:00|8765.9|8764.4|8762.6|8761.1|8767.3|8765.8|8761.1|8759.6|1035
1612450200000|2021-02-04 14:50:00|8762.5|8761|8761.9|8760.4|8763.8|8762.3|8759.7|8758.3|995
1612450500000|2021-02-04 14:55:00|8761.8|8760.3|8763.2|8761.7|8765.7|8764.2|8761.3|8759.8|992
1612450800000|2021-02-04 15:00:00|8763.3|8761.8|8760.5|8759|8763.9|8762.4|8760.4|8758.9|962
1612451100000|2021-02-04 15:05:00|8760.7|8759.2|8760.5|8759|8762.3|8760.8|8759.1|8757.6|932
1612451400000|2021-02-04 15:10:00|8760.2|8758.7|8760.9|8759.4|8761.5|8760|8759.2|8757.7|812
1612451700000|2021-02-04 15:15:00|8761|8759.5|8762.9|8761.4|8763.3|8761.8|8758.1|8756.6|1153
1612452000000|2021-02-04 15:20:00|8763.2|8761.7|8763.8|8762.3|8766.1|8764.6|8760.9|8759.4|1068
1612452300000|2021-02-04 15:25:00|8763.7|8762.2|8762.5|8761|8764|8762.8|8759.7|8758.4|1073
1612452600000|2021-02-04 15:30:00|8762.6|8761.1|8763.3|8761.8|8766.2|8764.7|8761.8|8760.3|1070
1612452900000|2021-02-04 15:35:00|8763.2|8761.7|8763.3|8761.8|8765.4|8763.9|8760.6|8759.2|963
1612453200000|2021-02-04 15:40:00|8763.5|8762|8762.2|8760.7|8764.3|8762.8|8760.5|8759|940
1612453500000|2021-02-04 15:45:00|8762|8760.5|8762.1|8760.6|8764.8|8763.3|8760.8|8759.3|951
1612453800000|2021-02-04 15:50:00|8762|8760.5|8766.8|8765.3|8768.5|8767|8761.7|8760.2|1056
1612454100000|2021-02-04 15:55:00|8766.7|8765.2|8771.6|8770.1|8771.7|8770.2|8766.6|8765.1|1065
1612454400000|2021-02-04 16:00:00|8771.5|8770|8767.9|8766.4|8772.6|8771.3|8767.2|8765.9|1091
1612454700000|2021-02-04 16:05:00|8767.6|8766.1|8766.4|8764.9|8768.5|8767|8765.5|8764|771
1612455000000|2021-02-04 16:10:00|8766.3|8764.8|8767|8765.5|8767.4|8765.9|8765.5|8764.1|647
1612455300000|2021-02-04 16:15:00|8767.2|8765.7|8767.8|8766.3|8768.2|8767|8766.4|8765.2|508
1612455600000|2021-02-04 16:20:00|8767.6|8766.7|8766|8764.5|8768.8|8767.3|8765.2|8763.8|483
1612455900000|2021-02-04 16:25:00|8766.1|8764.6|8767.3|8765.8|8768.8|8767.5|8765.9|8764.4|649
1612456200000|2021-02-04 16:30:00|8766.8|8765.3|8767.3|8765.8|8769.6|8768.3|8766.4|8765|742
1612456500000|2021-02-04 16:35:00|8767.4|8765.9|8767.1|8765.6|8768|8766.5|8765.4|8764.1|632
1612456800000|2021-02-04 16:40:00|8767.2|8765.7|8765.1|8763.6|8768.1|8766.6|8764.9|8763.4|488
1612457100000|2021-02-04 16:45:00|8765|8763.5|8764.2|8762.7|8765.5|8764|8763.7|8762.2|543
1612457400000|2021-02-04 16:50:00|8764.1|8762.6|8764|8763.1|8764.8|8763.4|8763.8|8762.3|510
1612457700000|2021-02-04 16:55:00|8764.1|8763.2|8764.3|8762.8|8764.8|8763.6|8762.9|8761.5|629
1612458000000|2021-02-04 17:00:00|8764.2|8762.7|8764.6|8763.7|8765.4|8764|8763.4|8762.2|576
1612458300000|2021-02-04 17:05:00|8764.5|8763.6|8763|8761.5|8766.6|8765.1|8762.5|8761.2|724
1612458600000|2021-02-04 17:10:00|8763.1|8761.6|8761.4|8759.9|8763.2|8761.8|8760|8758.5|710
1612458900000|2021-02-04 17:15:00|8761.5|8760|8759.8|8758.3|8762.2|8760.7|8758.9|8757.7|711
1612459200000|2021-02-04 17:20:00|8759.7|8758.2|8759.1|8757.6|8760.2|8758.7|8758.5|8757|595
1612459500000|2021-02-04 17:25:00|8758.9|8757.4|8759.2|8757.7|8760.6|8759.1|8757.3|8756|673
1612459800000|2021-02-04 17:30:00|8759.6|8758.1|8758.6|8757.1|8760.3|8759.1|8756.7|8755.4|771
1612460100000|2021-02-04 17:35:00|8758.5|8757|8759|8757.5|8759.3|8757.9|8757.6|8756.3|558
1612460400000|2021-02-04 17:40:00|8758.8|8757.2|8759.2|8757.7|8760.3|8758.8|8758.6|8757.1|559
1612460700000|2021-02-04 17:45:00|8759.3|8757.8|8756.8|8755.3|8759.4|8758.1|8756.4|8755.1|466
1612461000000|2021-02-04 17:50:00|8757|8755.5|8756.8|8755.3|8757.7|8756.2|8756.2|8754.8|601
1612461300000|2021-02-04 17:55:00|8756.7|8755.2|8756.4|8754.9|8757.2|8755.8|8755.1|8753.6|660
1612461600000|2021-02-04 18:00:00|8756.3|8754.8|8761|8759.5|8761.5|8760|8756.2|8754.7|811
1612461900000|2021-02-04 18:05:00|8760.9|8759.4|8759.5|8758|8761.3|8759.8|8758|8756.5|557
1612462200000|2021-02-04 18:10:00|8759.4|8757.9|8759.8|8758.3|8760.4|8759|8759|8757.5|443
1612462500000|2021-02-04 18:15:00|8759.7|8758.2|8760.5|8759|8760.9|8759.4|8758.9|8757.4|475
1612462800000|2021-02-04 18:20:00|8760.2|8758.7|8760.4|8758.9|8761.4|8759.9|8759.5|8758.3|485
1612463100000|2021-02-04 18:25:00|8760.3|8758.8|8759|8757.5|8760.6|8759.1|8758.6|8757.2|446
1612463400000|2021-02-04 18:30:00|8759.1|8757.6|8757.7|8756.2|8759.3|8757.8|8757.6|8756.1|323
1612463700000|2021-02-04 18:35:00|8757.8|8756.3|8757.2|8755.7|8758.1|8756.8|8757|8755.5|439
1612464000000|2021-02-04 18:40:00|8757.3|8755.8|8756.5|8755.6|8757.6|8756.2|8756|8754.7|381
1612464300000|2021-02-04 18:45:00|8756.6|8755.7|8756.4|8754.9|8757.3|8755.9|8755.5|8754.2|550
1612464600000|2021-02-04 18:50:00|8756.3|8754.8|8757.6|8756.1|8757.9|8756.5|8755.7|8754.4|390
1612464900000|2021-02-04 18:55:00|8757.2|8755.7|8756.9|8755.4|8757.6|8756.2|8755.6|8754.1|455
1612465200000|2021-02-04 19:00:00|8757|8755.5|8756.3|8754.8|8758|8756.6|8756|8754.5|447
1612465500000|2021-02-04 19:05:00|8756.4|8754.9|8755.5|8754|8756.8|8755.4|8755.3|8753.8|513
1612465800000|2021-02-04 19:10:00|8755.6|8754.1|8755.1|8753.6|8755.8|8754.3|8754.2|8753|395
1612466100000|2021-02-04 19:15:00|8755.2|8753.7|8755.1|8753.6|8755.3|8754|8754.4|8752.9|291
1612466400000|2021-02-04 19:20:00|8755|8753.5|8755.8|8754.9|8756.2|8754.9|8754.1|8752.7|383
1612466700000|2021-02-04 19:25:00|8756.2|8754.7|8754.5|8753.6|8756.2|8754.7|8753.2|8751.7|449
1612467000000|2021-02-04 19:30:00|8754.7|8753.2|8752.8|8751.9|8755.2|8753.9|8752.7|8751.3|460
1612467300000|2021-02-04 19:35:00|8752.9|8752|8753.7|8752.2|8754|8752.7|8752.1|8750.8|443
1612467600000|2021-02-04 19:40:00|8753.8|8752.3|8754.5|8753|8754.5|8753|8753.1|8751.6|442
1612467900000|2021-02-04 19:45:00|8754|8753.1|8752.5|8751|8754.8|8753.3|8752.2|8750.7|550
1612468200000|2021-02-04 19:50:00|8752.4|8750.9|8751.4|8749.9|8752.8|8751.3|8750.8|8749.5|514
1612468500000|2021-02-04 19:55:00|8751.5|8750|8751.3|8749.8|8752.1|8750.8|8750.5|8749.3|504
1612468800000|2021-02-04 20:00:00|8751.4|8749.9|8751.2|8749.7|8751.6|8750.2|8750.6|8749.2|473
1612469100000|2021-02-04 20:05:00|8751.1|8749.6|8751.1|8749.6|8751.7|8750.5|8750.5|8749.1|414
1612469400000|2021-02-04 20:10:00|8751|8749.5|8750.7|8749.8|8751.4|8749.9|8750.4|8749.1|351
1612469700000|2021-02-04 20:15:00|8750.9|8749.4|8750.8|8749.3|8751.1|8749.9|8749.5|8748.2|333
1612470000000|2021-02-04 20:20:00|8751.1|8749.6|8750.1|8748.6|8751.4|8749.9|8749.7|8748.3|446
1612470300000|2021-02-04 20:25:00|8750.2|8748.7|8750.9|8749.4|8751.4|8749.9|8750|8748.5|365
1612470600000|2021-02-04 20:30:00|8750.8|8749.3|8750.5|8749|8751.4|8749.9|8749.8|8748.4|801
1612470900000|2021-02-04 20:35:00|8750.4|8748.9|8751.2|8749.7|8751.5|8750|8749.9|8748.4|739
1612471200000|2021-02-04 20:40:00|8751.3|8749.8|8751.1|8749.6|8751.8|8750.3|8750.6|8749.1|583
1612471500000|2021-02-04 20:45:00|8751|8749.5|8752|8750.5|8752.2|8750.8|8750.4|8749.2|404
1612471800000|2021-02-04 20:50:00|8752.2|8750.7|8751.6|8750.1|8752.9|8751.4|8751|8749.8|435
1612472100000|2021-02-04 20:55:00|8751.4|8749.9|8750.1|8748.6|8751.7|8750.2|8749.9|8748.4|610
1612472400000|2021-02-04 21:00:00|8750.2|8748.7|8750.9|8749.4|8751.4|8750|8750|8748.5|554
1612472700000|2021-02-04 21:05:00|8751|8749.5|8751.1|8749.6|8751.8|8750.3|8750.5|8749|381
1612473000000|2021-02-04 21:10:00|8750.8|8749.3|8752.6|8751.1|8753|8751.5|8750.6|8749.1|331
1612473300000|2021-02-04 21:15:00|8752.5|8751|8753.3|8751.8|8753.3|8751.8|8751.9|8750.6|221
1612473600000|2021-02-04 21:20:00|8753.2|8751.7|8752.6|8751.1|8754.3|8752.8|8752|8750.5|325
1612473900000|2021-02-04 21:25:00|8752.7|8751.2|8751|8749.5|8753|8751.5|8750.4|8748.9|363
1612474200000|2021-02-04 21:30:00|8750.9|8749.4|8752|8750.5|8752.8|8751.3|8750.4|8748.9|353
1612474500000|2021-02-04 21:35:00|8751.8|8750.3|8750.7|8749.2|8752.1|8750.6|8750.1|8748.7|414
1612474800000|2021-02-04 21:40:00|8750.8|8749.3|8750.6|8749.1|8750.9|8749.5|8749.9|8748.5|308
1612475100000|2021-02-04 21:45:00|8750.5|8749|8750.9|8749.4|8751.4|8749.9|8750.1|8748.6|333
1612475400000|2021-02-04 21:50:00|8750.8|8749.3|8750.8|8749.3|8751.5|8750|8750|8748.5|387
1612475700000|2021-02-04 21:55:00|8750.7|8749.2|8754.1|8747.6|8755.6|8749.4|8748.8|8737.6|538
1612476000000|2021-02-04 22:00:00|8757.2|8746.4|8762.8|8750.8|8764.3|8752.3|8752.4|8745.6|57
1612476300000|2021-02-04 22:05:00|8762.5|8750.5|8758.9|8747.5|8764.3|8752.5|8752.7|8743.4|272
1612476600000|2021-02-04 22:10:00|8758.2|8749.6|8759.2|8747.2|8763.3|8754|8755.4|8745.8|264
1612476900000|2021-02-04 22:15:00|8757.1|8748.6|8757|8746.4|8761.2|8752.3|8754.7|8745.4|165
1612477200000|2021-02-04 22:20:00|8756.9|8746.7|8758.4|8748.2|8760.6|8751.2|8756.6|8746.5|114
1612477500000|2021-02-04 22:25:00|8760.1|8748.1|8757.5|8751.2|8760.8|8751.2|8757.4|8745.8|109
1612477800000|2021-02-04 22:30:00|8757.3|8751.4|8753.7|8746.6|8760.5|8751.5|8753.1|8744.3|358
1612478100000|2021-02-04 22:35:00|8753.5|8747.3|8753.9|8748.6|8757.8|8749.4|8752.1|8744.4|279
1612478400000|2021-02-04 22:40:00|8755.3|8746.6|8755.5|8751.3|8759|8751.5|8753.4|8745.7|203
1612478700000|2021-02-04 22:45:00|8757.4|8750|8756.7|8750.8|8758.5|8752.3|8755.5|8748.9|486
1612479000000|2021-02-04 22:50:00|8757.3|8750.4|8755.7|8750.3|8758.2|8752.3|8754.6|8748.2|372
1612479300000|2021-02-04 22:55:00|8755.5|8750.1|8756.2|8751.5|8757.8|8752.3|8754.2|8748.3|528
1612479600000|2021-02-04 23:00:00|8757.1|8751.6|8754.1|8751.6|8757.1|8752.4|8750.3|8747.7|1000
1612479900000|2021-02-04 23:05:00|8754|8751.5|8754.1|8752.5|8757.8|8753.6|8752.9|8750|1217
1612480200000|2021-02-04 23:10:00|8754|8752.1|8752.3|8750.4|8758.5|8753.5|8750.9|8749.2|630
1612480500000|2021-02-04 23:15:00|8751.8|8750.3|8751.7|8750.2|8753|8751.1|8750.9|8747.9|450
1612480800000|2021-02-04 23:20:00|8751.8|8750.3|8751.8|8750.3|8752.5|8751|8751.1|8749.6|256
1612481100000|2021-02-04 23:25:00|8752|8750.5|8751.2|8749.7|8752.3|8750.8|8751|8749.5|162
1612481400000|2021-02-04 23:30:00|8751.7|8750.2|8751.6|8750.1|8752.3|8750.8|8750.6|8749.1|283
1612481700000|2021-02-04 23:35:00|8751.7|8750.2|8750.5|8749|8752|8750.5|8749.8|8748.3|533
1612482000000|2021-02-04 23:40:00|8750.6|8749.1|8750.5|8749|8751.3|8749.8|8749.6|8748.1|456
1612482300000|2021-02-04 23:45:00|8750.4|8748.9|8750.5|8749|8751.1|8749.6|8749.4|8747.9|263
1612482600000|2021-02-04 23:50:00|8750.8|8749.3|8750.4|8748.9|8751.4|8749.9|8750.2|8748.7|196
1612482900000|2021-02-04 23:55:00|8750.3|8748.8|8753|8751.5|8753.7|8752.2|8750.2|8748.7|261
1612483200000|2021-02-05 00:00:00|8752.8|8751.3|8749.7|8748.2|8753.1|8751.6|8748.9|8747.4|478
1612483500000|2021-02-05 00:05:00|8749.8|8748.3|8748.8|8747.3|8750|8748.5|8748.2|8746.7|430
1612483800000|2021-02-05 00:10:00|8748.6|8747.1|8747|8745.5|8749.7|8748.2|8746.7|8745.2|416
1612484100000|2021-02-05 00:15:00|8747.2|8745.7|8747.4|8745.9|8748.1|8746.6|8746.4|8744.9|368
1612484400000|2021-02-05 00:20:00|8747.6|8746.1|8747.2|8745.7|8747.9|8746.4|8746.7|8745.2|359
1612484700000|2021-02-05 00:25:00|8747.3|8745.8|8747.8|8746.3|8748.4|8746.9|8747.1|8745.6|471
1612485000000|2021-02-05 00:30:00|8747.5|8746|8746.6|8745.1|8748.2|8746.7|8745.1|8743.6|514
1612485300000|2021-02-05 00:35:00|8746.5|8745|8745.5|8744|8747.5|8746|8745.2|8743.7|379
1612485600000|2021-02-05 00:40:00|8745.4|8743.9|8745.1|8743.6|8746|8744.5|8745.1|8743.6|276
1612485900000|2021-02-05 00:45:00|8745.2|8743.7|8746.4|8744.9|8747.3|8745.8|8745.1|8743.6|305
1612486200000|2021-02-05 00:50:00|8746.5|8745|8746|8744.5|8748.4|8746.9|8745.6|8744.1|455
1612486500000|2021-02-05 00:55:00|8745.9|8744.4|8744.2|8742.7|8747|8745.5|8743.8|8742.3|400
1612486800000|2021-02-05 01:00:00|8744|8742.5|8745.2|8743.7|8746|8744.5|8743.8|8742.3|562
1612487100000|2021-02-05 01:05:00|8745|8743.5|8745|8743.5|8745.6|8744.1|8744|8742.5|495
1612487400000|2021-02-05 01:10:00|8745.1|8743.6|8745.9|8744.4|8746.4|8744.9|8744.5|8743|457
1612487700000|2021-02-05 01:15:00|8745.8|8744.3|8744.8|8743.3|8746.1|8744.6|8744.3|8742.8|491
1612488000000|2021-02-05 01:20:00|8744.9|8743.4|8745.3|8743.8|8746|8744.5|8744.6|8743.1|450
1612488300000|2021-02-05 01:25:00|8745.4|8743.9|8746.1|8744.6|8746.7|8745.2|8745.1|8743.6|441
1612488600000|2021-02-05 01:30:00|8746.6|8745.1|8746.5|8745|8747.1|8745.6|8744.6|8743.1|597
1612488900000|2021-02-05 01:35:00|8746.6|8745.1|8747.1|8745.6|8747.4|8745.9|8745.3|8743.8|510
1612489200000|2021-02-05 01:40:00|8746.8|8745.3|8746.2|8744.7|8747.3|8745.8|8745.8|8744.3|553
1612489500000|2021-02-05 01:45:00|8746.4|8744.9|8746.2|8744.7|8747.3|8745.8|8745.7|8744.2|419
1612489800000|2021-02-05 01:50:00|8746.1|8744.6|8746|8744.5|8746.6|8745.1|8745.3|8743.8|557
1612490100000|2021-02-05 01:55:00|8745.8|8744.3|8746|8744.5|8746.2|8744.7|8745|8743.5|411
1612490400000|2021-02-05 02:00:00|8746.1|8744.6|8746.2|8744.7|8746.9|8745.4|8745.3|8743.8|473
1612490700000|2021-02-05 02:05:00|8746.3|8744.8|8745.4|8743.9|8746.7|8745.2|8744.8|8743.3|446
1612491000000|2021-02-05 02:10:00|8745.3|8743.8|8746.1|8744.6|8746.4|8744.9|8744.9|8743.4|390
1612491300000|2021-02-05 02:15:00|8745.7|8744.2|8745|8743.5|8746.6|8745.1|8744.9|8743.4|502
1612491600000|2021-02-05 02:20:00|8745.2|8743.7|8746.2|8744.7|8747.1|8745.6|8745.1|8743.6|483
1612491900000|2021-02-05 02:25:00|8745.9|8744.4|8746.6|8745.1|8747.2|8745.7|8745.8|8744.3|395
1612492200000|2021-02-05 02:30:00|8746.5|8745|8747.1|8745.6|8747.7|8746.2|8746.4|8744.9|339
1612492500000|2021-02-05 02:35:00|8747|8745.5|8747.6|8746.1|8747.7|8746.2|8746.1|8744.6|457
1612492800000|2021-02-05 02:40:00|8747.5|8746|8746.8|8745.3|8748.4|8746.9|8746.2|8744.7|642
1612493100000|2021-02-05 02:45:00|8746.5|8745|8746.4|8744.9|8747.7|8746.2|8746|8744.5|658
1612493400000|2021-02-05 02:50:00|8746.5|8745|8746.4|8744.9|8746.7|8745.2|8745.9|8744.6|343
1612493700000|2021-02-05 02:55:00|8746.5|8745|8746.1|8744.6|8746.8|8745.3|8745.8|8744.3|482
1612494000000|2021-02-05 03:00:00|8746.3|8744.8|8746.4|8744.9|8747.1|8745.6|8745.9|8744.4|469
1612494300000|2021-02-05 03:05:00|8746.3|8745.4|8746.4|8744.9|8746.9|8745.4|8745.8|8744.3|374
1612494600000|2021-02-05 03:10:00|8746.5|8745|8746.1|8744.6|8747|8745.5|8745.9|8744.4|341
1612494900000|2021-02-05 03:15:00|8746|8744.5|8746.4|8744.9|8746.6|8745.1|8745.5|8744|464
1612495200000|2021-02-05 03:20:00|8745.9|8744.4|8746.4|8744.9|8746.5|8745|8745.2|8743.7|388
1612495500000|2021-02-05 03:25:00|8746|8744.5|8745.4|8743.9|8746.6|8745.1|8745.3|8743.8|335
1612495800000|2021-02-05 03:30:00|8745.8|8744.3|8745|8743.5|8746.3|8744.8|8743.9|8742.4|543
1612496100000|2021-02-05 03:35:00|8745.1|8743.6|8744.9|8743.4|8745.6|8744.1|8744.4|8742.9|396
1612496400000|2021-02-05 03:40:00|8745|8743.5|8745.6|8744.1|8745.9|8744.4|8744.8|8743.3|404
1612496700000|2021-02-05 03:45:00|8745.7|8744.2|8746.5|8745|8746.9|8745.4|8745.3|8743.9|287
1612497000000|2021-02-05 03:50:00|8746.4|8744.9|8745.3|8743.8|8746.5|8745|8745|8743.6|311
1612497300000|2021-02-05 03:55:00|8745.5|8744|8745.1|8743.6|8745.7|8744.2|8744.8|8743.3|225
1612497600000|2021-02-05 04:00:00|8745.2|8743.7|8745.5|8744|8746|8744.5|8745.1|8743.6|272
1612497900000|2021-02-05 04:05:00|8745.6|8744.1|8745.4|8743.9|8745.6|8744.1|8745.1|8743.6|217
1612498200000|2021-02-05 04:10:00|8745.5|8744|8745.5|8744|8745.7|8744.2|8745.2|8743.7|209
1612498500000|2021-02-05 04:15:00|8745.4|8743.9|8745.5|8744|8745.8|8744.5|8744.9|8743.4|222
1612498800000|2021-02-05 04:20:00|8745.4|8743.9|8743.8|8742.3|8745.6|8744.1|8743.3|8742|315
1612499100000|2021-02-05 04:25:00|8743.6|8742.7|8744.6|8743.1|8745.6|8744.1|8743.5|8742.2|314
1612499400000|2021-02-05 04:30:00|8744.7|8743.2|8743.1|8741.6|8745.2|8743.7|8743|8741.5|292
1612499700000|2021-02-05 04:35:00|8743.4|8741.9|8743.5|8742|8743.9|8742.4|8742.7|8741.2|309
1612500000000|2021-02-05 04:40:00|8743.3|8741.8|8743.3|8741.8|8743.8|8742.3|8742.8|8741.3|314
1612500300000|2021-02-05 04:45:00|8743.1|8741.6|8743.1|8741.6|8743.8|8742.3|8742.9|8741.4|279
1612500600000|2021-02-05 04:50:00|8743.2|8741.7|8743.6|8742.1|8743.8|8742.3|8742.7|8741.2|284
1612500900000|2021-02-05 04:55:00|8743.4|8741.9|8743.9|8742.4|8744.4|8742.9|8743.1|8741.6|305
1612501200000|2021-02-05 05:00:00|8744|8742.5|8744.4|8742.9|8744.7|8743.2|8743.2|8741.7|298
1612501500000|2021-02-05 05:05:00|8744.6|8743.1|8744.3|8742.8|8744.9|8743.4|8743.8|8742.3|264
1612501800000|2021-02-05 05:10:00|8744.2|8742.7|8744.4|8742.9|8744.8|8743.3|8744.2|8742.7|141
1612502100000|2021-02-05 05:15:00|8744.5|8743|8744.7|8743.2|8744.9|8743.4|8744|8742.5|185
1612502400000|2021-02-05 05:20:00|8744.4|8742.9|8744.6|8743.1|8745.1|8743.6|8744.2|8742.7|204
1612502700000|2021-02-05 05:25:00|8744.5|8743|8744.7|8743.2|8745|8743.6|8744.1|8742.7|191
1612503000000|2021-02-05 05:30:00|8744.6|8743.1|8743.7|8742.2|8744.7|8743.5|8742.9|8741.4|378
1612503300000|2021-02-05 05:35:00|8743.8|8742.3|8743.5|8742|8743.9|8742.4|8742.9|8741.4|454
1612503600000|2021-02-05 05:40:00|8743.6|8742.1|8743.3|8741.8|8744.4|8742.9|8743|8741.5|523
1612503900000|2021-02-05 05:45:00|8743.1|8741.6|8743.6|8742.1|8744.1|8742.6|8743|8741.5|347
1612504200000|2021-02-05 05:50:00|8743.5|8742|8743.6|8742.1|8744.9|8743.4|8743.1|8741.6|326
1612504500000|2021-02-05 05:55:00|8743.5|8742|8744.5|8743|8745.5|8744|8743.1|8741.6|454
1612504800000|2021-02-05 06:00:00|8744.6|8743.1|8744.7|8743.2|8745.8|8744.3|8744.3|8742.8|478
1612505100000|2021-02-05 06:05:00|8744.6|8743.1|8744.7|8743.2|8745.1|8743.6|8743.9|8742.4|495
1612505400000|2021-02-05 06:10:00|8744.5|8743|8744.1|8742.6|8745.2|8743.7|8743.2|8741.7|613
1612505700000|2021-02-05 06:15:00|8744.2|8742.7|8744.4|8742.9|8745|8743.5|8743.5|8742|451
1612506000000|2021-02-05 06:20:00|8744.5|8743|8744.4|8742.9|8745.6|8744.1|8743.8|8742.3|361
1612506300000|2021-02-05 06:25:00|8744.3|8742.8|8743.7|8742.2|8745|8743.5|8743.6|8742.1|373
1612506600000|2021-02-05 06:30:00|8743.8|8742.3|8743.9|8742.4|8744.6|8743.1|8743.4|8741.9|398
1612506900000|2021-02-05 06:35:00|8744.2|8742.7|8743|8741.5|8744.4|8743|8742.7|8741.2|366
1612507200000|2021-02-05 06:40:00|8743.1|8741.6|8743.3|8741.8|8743.9|8742.5|8742.4|8741|262
1612507500000|2021-02-05 06:45:00|8743.1|8742.2|8743.6|8742.1|8744.4|8742.9|8742.9|8741.4|255
1612507800000|2021-02-05 06:50:00|8743.8|8742.3|8743.5|8742.6|8744|8742.7|8742.9|8741.4|365
1612508100000|2021-02-05 06:55:00|8743.8|8742.3|8744.8|8743.3|8745.3|8743.8|8743.1|8741.6|459
1612508400000|2021-02-05 07:00:00|8744.6|8743.1|8746|8744.5|8746.9|8745.4|8744.1|8742.4|493
1612508700000|2021-02-05 07:05:00|8746.4|8744.9|8747.7|8746.2|8748|8746.5|8745.8|8744.3|517
1612509000000|2021-02-05 07:10:00|8747.8|8746.3|8749.1|8748.2|8750.1|8748.8|8747.5|8746|473
1612509300000|2021-02-05 07:15:00|8749.4|8747.9|8745|8744.1|8749.4|8748.3|8743.6|8742.2|614
1612509600000|2021-02-05 07:20:00|8745.1|8744.2|8744.1|8742.6|8746.3|8744.9|8743|8741.5|498
1612509900000|2021-02-05 07:25:00|8744.2|8742.7|8746.7|8745.2|8747|8745.5|8743.8|8742.5|375
1612510200000|2021-02-05 07:30:00|8745.9|8745|8746.2|8744.7|8746.5|8745.1|8745|8743.5|473
1612510500000|2021-02-05 07:35:00|8746.3|8744.8|8746.6|8745.1|8747.2|8745.7|8745.5|8744.2|519
1612510800000|2021-02-05 07:40:00|8746.4|8745.5|8747.2|8745.7|8748.6|8747.1|8746.2|8744.9|419
1612511100000|2021-02-05 07:45:00|8746.9|8745.4|8745.1|8743.6|8747.7|8746.2|8745.1|8743.6|435
1612511400000|2021-02-05 07:50:00|8745.2|8743.7|8745.9|8744.4|8746.3|8745|8744.9|8743.4|315
1612511700000|2021-02-05 07:55:00|8745.8|8744.3|8744.6|8743.1|8746.7|8745.4|8744.5|8743.1|396
1612512000000|2021-02-05 08:00:00|8744.5|8743|8748.5|8747|8748.7|8747.4|8743.9|8742.4|729
1612512300000|2021-02-05 08:05:00|8748.6|8747.1|8747.2|8745.7|8749.3|8748.4|8746.2|8745|781
1612512600000|2021-02-05 08:10:00|8746.8|8745.9|8748|8746.5|8749.1|8747.9|8745.3|8744.3|686
1612512900000|2021-02-05 08:15:00|8748.1|8746.6|8742.5|8741.6|8750.3|8749.2|8742.4|8741.2|780
1612513200000|2021-02-05 08:20:00|8742.6|8741.7|8744|8742.5|8745.2|8743.9|8742.4|8741.2|624
1612513500000|2021-02-05 08:25:00|8744.1|8742.6|8743.1|8741.6|8744.1|8742.8|8742.3|8741.2|504
1612513800000|2021-02-05 08:30:00|8743.2|8741.7|8739.9|8738.4|8743.8|8742.6|8739|8737.8|580
1612514100000|2021-02-05 08:35:00|8740|8738.5|8743.3|8742.4|8744.4|8742.9|8739.2|8737.8|752
1612514400000|2021-02-05 08:40:00|8743.4|8742.5|8745.5|8744|8745.5|8744.3|8741.6|8740.2|647
1612514700000|2021-02-05 08:45:00|8745.2|8744.3|8745.2|8743.7|8745.8|8744.5|8744.1|8742.6|500
1612515000000|2021-02-05 08:50:00|8745.1|8743.6|8746|8744.5|8746.7|8745.2|8744.7|8743.4|480
1612515300000|2021-02-05 08:55:00|8745.9|8744.4|8747.4|8745.9|8748.4|8747.2|8745.8|8744.4|750
1612515600000|2021-02-05 09:00:00|8747.5|8746|8747.8|8746.3|8747.9|8746.5|8742.4|8741.2|789
1612515900000|2021-02-05 09:05:00|8747.5|8746|8744.8|8743.3|8747.5|8746.3|8744.6|8743.3|537
1612516200000|2021-02-05 09:10:00|8744.9|8743.4|8742.3|8740.8|8745.5|8744.3|8741.6|8740.5|541
1612516500000|2021-02-05 09:15:00|8742.4|8740.9|8746.2|8744.7|8747.3|8746.1|8741.7|8740.4|496
1612516800000|2021-02-05 09:20:00|8746.3|8744.8|8743.9|8742.4|8748.3|8747.1|8743.4|8742.2|481
1612517100000|2021-02-05 09:25:00|8743.8|8742.3|8745.7|8744.2|8745.7|8744.5|8742.8|8741.6|350
1612517400000|2021-02-05 09:30:00|8745.9|8744.4|8744.8|8743.9|8746.2|8744.8|8743|8742|453
1612517700000|2021-02-05 09:35:00|8744.7|8743.8|8745.4|8744.5|8746.1|8745|8744.4|8743.2|303
1612518000000|2021-02-05 09:40:00|8745.6|8744.7|8745.1|8743.6|8747.3|8746.1|8744.5|8743.5|442
1612518300000|2021-02-05 09:45:00|8744.8|8743.9|8746.4|8745.5|8746.5|8745.5|8743.6|8742.5|465
1612518600000|2021-02-05 09:50:00|8746.6|8745.7|8748.1|8747.2|8749.8|8748.7|8746.6|8745.4|432
1612518900000|2021-02-05 09:55:00|8748.2|8747.3|8749|8747.5|8749.6|8748.5|8747.6|8746.4|374
1612519200000|2021-02-05 10:00:00|8748.9|8747.4|8750.7|8749.2|8751.2|8749.9|8747.5|8746.3|451
1612519500000|2021-02-05 10:05:00|8750.3|8749.4|8751.5|8750.6|8752.3|8751.2|8750|8748.7|454
1612519800000|2021-02-05 10:10:00|8751.4|8750.5|8750.7|8749.8|8751.9|8750.7|8750.2|8749.1|379
1612520100000|2021-02-05 10:15:00|8750.6|8749.7|8746.4|8744.9|8751.5|8750.4|8746.2|8744.8|420
1612520400000|2021-02-05 10:20:00|8746.5|8745|8745.9|8744.4|8746.6|8745.3|8743.1|8741.9|457
1612520700000|2021-02-05 10:25:00|8746|8744.5|8745.8|8744.3|8746.3|8745.4|8744.7|8743.8|344
1612521000000|2021-02-05 10:30:00|8745.4|8744.5|8747.5|8746|8748.7|8747.2|8745.4|8744.5|341
1612521300000|2021-02-05 10:35:00|8747.7|8746.2|8746|8745.1|8748.7|8747.4|8745.7|8744.4|487
1612521600000|2021-02-05 10:40:00|8746.3|8744.8|8747|8746.1|8748.1|8747|8744.6|8743.7|455
1612521900000|2021-02-05 10:45:00|8747.2|8746.3|8747.7|8746.8|8749.4|8748.2|8746.3|8745.1|474
1612522200000|2021-02-05 10:50:00|8747.8|8746.9|8748.3|8747.4|8749.1|8748.1|8747.4|8746.3|352
1612522500000|2021-02-05 10:55:00|8748.6|8747.1|8750.7|8749.8|8753.5|8752|8748.1|8747|494
1612522800000|2021-02-05 11:00:00|8750.8|8749.9|8754.2|8753.3|8755.4|8754.3|8750.6|8749.4|693
1612523100000|2021-02-05 11:05:00|8754.1|8753.2|8752.4|8750.9|8754.7|8753.4|8751.8|8750.3|451
1612523400000|2021-02-05 11:10:00|8752.2|8750.7|8755|8753.5|8755.1|8753.9|8751|8749.5|489
1612523700000|2021-02-05 11:15:00|8754.9|8753.4|8751.3|8749.8|8754.9|8753.7|8751.3|8749.8|577
1612524000000|2021-02-05 11:20:00|8751.2|8749.7|8752.4|8751.5|8755.6|8754.7|8750.3|8749|609
1612524300000|2021-02-05 11:25:00|8752.7|8751.2|8752.1|8750.6|8752.8|8751.3|8749|8748.1|388
1612524600000|2021-02-05 11:30:00|8752.2|8750.7|8752.9|8751.4|8753.7|8752.2|8751.1|8749.8|460
1612524900000|2021-02-05 11:35:00|8753|8751.5|8749.8|8748.3|8753|8751.5|8749|8747.5|441
1612525200000|2021-02-05 11:40:00|8749.7|8748.2|8750|8748.5|8750.4|8749|8749|8747.7|394
1612525500000|2021-02-05 11:45:00|8749.6|8748.7|8750.9|8749.4|8751.2|8750.1|8749.4|8748.1|265
1612525800000|2021-02-05 11:50:00|8751|8749.5|8753.1|8751.6|8754.7|8753.2|8750.3|8749|378
1612526100000|2021-02-05 11:55:00|8752.9|8751.4|8752.3|8750.8|8754.3|8752.8|8751.6|8750.3|468
1612526400000|2021-02-05 12:00:00|8752.4|8750.9|8752.6|8751.7|8754.8|8753.6|8752|8750.5|500
1612526700000|2021-02-05 12:05:00|8752.9|8751.4|8752.6|8751.1|8754|8752.8|8751.4|8749.9|469
1612527000000|2021-02-05 12:10:00|8752.5|8751|8753.5|8752|8755.7|8754.4|8752.1|8750.6|539
1612527300000|2021-02-05 12:15:00|8753.4|8751.9|8753.4|8751.9|8755.6|8754.4|8752.9|8751.7|426
1612527600000|2021-02-05 12:20:00|8753.5|8752|8755.4|8754.5|8755.7|8754.5|8753|8751.6|391
1612527900000|2021-02-05 12:25:00|8755.3|8754.4|8755|8754.1|8755.9|8754.5|8753.9|8752.7|523
1612528200000|2021-02-05 12:30:00|8755.1|8754.2|8755.4|8753.9|8755.7|8754.4|8753|8751.5|631
1612528500000|2021-02-05 12:35:00|8755.3|8753.8|8755.3|8754.4|8755.8|8754.6|8754.1|8753.1|348
1612528800000|2021-02-05 12:40:00|8755.2|8754.3|8757.4|8755.9|8757.7|8756.5|8754.9|8753.8|397
1612529100000|2021-02-05 12:45:00|8757.5|8756|8756.6|8755.1|8759.7|8758.2|8756.6|8755.1|513
1612529400000|2021-02-05 12:50:00|8756.7|8755.2|8755.8|8754.3|8757.2|8756|8754.7|8753.3|591
1612529700000|2021-02-05 12:55:00|8755.7|8754.2|8753.4|8751.9|8756.3|8755.1|8750.3|8748.9|550
1612530000000|2021-02-05 13:00:00|8753.3|8751.8|8752.4|8750.9|8754.3|8752.8|8751.4|8750|681
1612530300000|2021-02-05 13:05:00|8752.5|8751|8753.6|8752.7|8754|8752.7|8751.2|8749.9|549
1612530600000|2021-02-05 13:10:00|8753.5|8752.6|8754.1|8752.6|8755|8753.7|8753|8751.5|504
1612530900000|2021-02-05 13:15:00|8754.2|8752.7|8754.2|8752.7|8755.9|8754.4|8753.4|8752.3|468
1612531200000|2021-02-05 13:20:00|8754.3|8752.8|8753.6|8752.1|8755.6|8754.5|8753.1|8751.9|567
1612531500000|2021-02-05 13:25:00|8753.7|8752.2|8757.3|8751.1|8760.2|8755.8|8753.1|8748.2|587
1612531800000|2021-02-05 13:30:00|8756.7|8751.7|8756.3|8754.8|8760.2|8756.5|8753.5|8749.6|1167
1612532100000|2021-02-05 13:35:00|8756.2|8754.7|8753.6|8752.1|8757|8755.5|8751.8|8749.9|1281
1612532400000|2021-02-05 13:40:00|8753.5|8752|8755.5|8754|8756|8754.5|8752.7|8751.2|1232
1612532700000|2021-02-05 13:45:00|8755.7|8754.2|8760.5|8759|8765.4|8763.9|8754.8|8753.3|1522
1612533000000|2021-02-05 13:50:00|8760.3|8758.8|8760.4|8758.9|8763.9|8762.4|8757.6|8756.1|1352
1612533300000|2021-02-05 13:55:00|8760.5|8759|8759.5|8758|8764|8762.5|8759.2|8757.7|1593
1612533600000|2021-02-05 14:00:00|8759.8|8758.3|8760.2|8758.7|8761.8|8760.1|8757.7|8756.2|1091
1612533900000|2021-02-05 14:05:00|8760.3|8758.8|8759.6|8758.1|8761|8759.5|8758.6|8757.1|1085
1612534200000|2021-02-05 14:10:00|8759.5|8758|8759.1|8757.6|8762|8760.5|8757.5|8756|923
1612534500000|2021-02-05 14:15:00|8759|8757.5|8759.3|8757.8|8762.4|8761.1|8758.6|8757.1|828
1612534800000|2021-02-05 14:20:00|8759.2|8757.7|8761.9|8760.4|8765.4|8763.9|8758.9|8757.4|1047
1612535100000|2021-02-05 14:25:00|8761.8|8760.3|8762.5|8761|8764.4|8762.9|8761.2|8759.7|698
1612535400000|2021-02-05 14:30:00|8762.3|8760.8|8761.9|8760.4|8763.7|8762.2|8760.7|8759.2|569
1612535700000|2021-02-05 14:35:00|8761.8|8760.3|8760.6|8759.7|8763.3|8762|8760.4|8759.2|555
1612536000000|2021-02-05 14:40:00|8760.5|8759.6|8757.8|8756.3|8761.3|8760|8757.1|8755.6|561
1612536300000|2021-02-05 14:45:00|8757.9|8756.4|8757.1|8756.2|8758.8|8757.7|8756.4|8755.2|503
1612536600000|2021-02-05 14:50:00|8757.4|8755.9|8757.3|8755.8|8759.4|8758.2|8756.6|8755.5|507
1612536900000|2021-02-05 14:55:00|8757.4|8755.9|8762.6|8761.1|8762.8|8761.5|8757.4|8755.9|548
1612537200000|2021-02-05 15:00:00|8762.5|8761|8761.5|8760|8764.1|8762.6|8757.5|8756.1|730
1612537500000|2021-02-05 15:05:00|8761.4|8759.9|8760.3|8758.8|8763.7|8762.6|8759.4|8758.2|741
1612537800000|2021-02-05 15:10:00|8760.1|8758.6|8757.2|8755.7|8761.1|8759.9|8756.7|8755.2|812
1612538100000|2021-02-05 15:15:00|8757.1|8755.6|8756.7|8755.8|8758.5|8757.2|8755.3|8754.1|511
1612538400000|2021-02-05 15:20:00|8756.6|8755.7|8754.4|8752.9|8757.1|8755.8|8753.3|8752.2|535
1612538700000|2021-02-05 15:25:00|8754.5|8753|8752.8|8751.3|8754.6|8753.5|8751.7|8750.3|608
1612539000000|2021-02-05 15:30:00|8752.9|8751.4|8755.7|8754.8|8756.4|8755.3|8751.9|8750.7|732
1612539300000|2021-02-05 15:35:00|8755.6|8754.7|8756.8|8755.3|8757.6|8756.5|8755.5|8754.2|596
1612539600000|2021-02-05 15:40:00|8756.7|8755.2|8756.7|8755.2|8756.8|8755.3|8753.1|8751.8|689
1612539900000|2021-02-05 15:45:00|8756.8|8755.3|8759.6|8758.1|8760.7|8759.6|8756.4|8755.1|782
1612540200000|2021-02-05 15:50:00|8759.5|8758|8761.5|8760|8762.6|8761.3|8758.7|8757.4|750
1612540500000|2021-02-05 15:55:00|8761.6|8760.1|8762.1|8760.6|8763.5|8762.5|8757.2|8755.7|1031
1612540800000|2021-02-05 16:00:00|8762.2|8760.7|8764.3|8762.8|8764.7|8763.2|8759.6|8758.4|714
1612541100000|2021-02-05 16:05:00|8764.4|8762.9|8763.3|8761.8|8766.1|8765|8763.1|8761.8|518
1612541400000|2021-02-05 16:10:00|8763.4|8761.9|8764.3|8763.4|8765.1|8764|8760.9|8759.6|507
1612541700000|2021-02-05 16:15:00|8764.9|8763.3|8762.2|8761.3|8765.1|8763.8|8761.7|8760.4|416
1612542000000|2021-02-05 16:20:00|8762.5|8761|8762.4|8761.5|8764.2|8762.9|8761.1|8759.8|378
1612542300000|2021-02-05 16:25:00|8762.3|8761.4|8761.5|8760.6|8763.5|8762.6|8761.5|8760.1|399
1612542600000|2021-02-05 16:30:00|8761.6|8760.7|8761.9|8760.4|8763.5|8762.2|8760.4|8759.3|601
1612542900000|2021-02-05 16:35:00|8762.1|8760.6|8763.9|8762.4|8765.2|8763.9|8761.5|8760.2|529
1612543200000|2021-02-05 16:40:00|8763.7|8762.2|8768.8|8767.3|8769.4|8767.9|8763.3|8762.2|603
1612543500000|2021-02-05 16:45:00|8768.6|8767.7|8769.6|8768.7|8769.8|8768.7|8767.5|8766.1|386
1612543800000|2021-02-05 16:50:00|8769.5|8768.6|8770.1|8768.6|8771.4|8769.9|8767.5|8766.1|474
1612544100000|2021-02-05 16:55:00|8770.2|8768.7|8776.2|8774.7|8778.1|8776.6|8770.1|8768.6|870
1612544400000|2021-02-05 17:00:00|8776.1|8774.6|8773.1|8771.6|8778.1|8777|8772.8|8771.3|715
1612544700000|2021-02-05 17:05:00|8773|8771.5|8772.5|8771|8773.2|8772.1|8770.7|8769.8|486
1612545000000|2021-02-05 17:10:00|8772.4|8770.9|8772.5|8771|8773.5|8772.3|8771.8|8770.5|461
1612545300000|2021-02-05 17:15:00|8772.6|8771.1|8770.3|8768.8|8772.7|8771.7|8769.8|8768.6|398
1612545600000|2021-02-05 17:20:00|8770.4|8768.9|8770.3|8768.8|8771.1|8769.9|8768.7|8767.2|424
1612545900000|2021-02-05 17:25:00|8770.2|8768.7|8770.4|8768.9|8772|8770.8|8769.9|8768.6|496
1612546200000|2021-02-05 17:30:00|8770.5|8769|8770.7|8769.2|8771.7|8770.7|8770|8768.6|450
1612546500000|2021-02-05 17:35:00|8770.8|8769.3|8770.7|8769.8|8771.4|8770.1|8770.2|8768.9|387
1612546800000|2021-02-05 17:40:00|8771|8769.5|8770.7|8769.2|8772.9|8771.7|8770.4|8769|498
1612547100000|2021-02-05 17:45:00|8770.8|8769.3|8769.9|8769|8771.3|8770.1|8769.5|8768.3|422
1612547400000|2021-02-05 17:50:00|8769.8|8768.9|8767.9|8766.4|8770.5|8769.3|8767.2|8766|408
1612547700000|2021-02-05 17:55:00|8768|8766.5|8766|8764.5|8768|8766.5|8765.4|8764.1|627
1612548000000|2021-02-05 18:00:00|8765.9|8765|8770.2|8769.3|8771.4|8770.1|8765.8|8764.9|527
1612548300000|2021-02-05 18:05:00|8770|8769.1|8770.2|8769.3|8772.1|8771|8769.9|8768.7|399
1612548600000|2021-02-05 18:10:00|8770.1|8769.2|8771.9|8771|8772.1|8771.1|8770.1|8768.8|258
1612548900000|2021-02-05 18:15:00|8772.2|8770.7|8770.1|8769.2|8772.4|8771.2|8770|8768.7|353
1612549200000|2021-02-05 18:20:00|8770.3|8768.8|8772.8|8771.3|8772.9|8771.6|8769.9|8768.5|382
1612549500000|2021-02-05 18:25:00|8772.5|8771.6|8773.1|8771.6|8773.3|8772.2|8771.2|8769.9|404
1612549800000|2021-02-05 18:30:00|8772.8|8771.9|8773.8|8772.9|8776.1|8774.9|8772.6|8771.7|427
1612550100000|2021-02-05 18:35:00|8774|8772.5|8774|8772.5|8774.6|8773.6|8772.9|8771.7|334
1612550400000|2021-02-05 18:40:00|8774.1|8772.6|8775.8|8774.3|8776.1|8774.9|8773.7|8772.5|327
1612550700000|2021-02-05 18:45:00|8775.6|8774.7|8774.8|8773.9|8776|8775|8774.3|8772.9|324
1612551000000|2021-02-05 18:50:00|8774.7|8773.8|8774.8|8773.9|8775.8|8774.7|8773.7|8772.4|522
1612551300000|2021-02-05 18:55:00|8774.9|8774|8776.3|8774.8|8776.5|8775.1|8774.7|8773.5|306
1612551600000|2021-02-05 19:00:00|8776.2|8774.7|8775.8|8774.9|8777.4|8776.2|8774.8|8773.7|353
1612551900000|2021-02-05 19:05:00|8775.7|8774.8|8775.6|8774.7|8776.9|8775.5|8775.2|8774|195
1612552200000|2021-02-05 19:10:00|8775.7|8774.8|8774.2|8773.3|8776|8775.1|8774|8772.8|226
1612552500000|2021-02-05 19:15:00|8774.1|8773.2|8771.8|8770.9|8774.6|8773.6|8771.6|8770.5|377
1612552800000|2021-02-05 19:20:00|8771.9|8771|8770.9|8770|8772.3|8771.1|8770.8|8769.6|343
1612553100000|2021-02-05 19:25:00|8771|8769.5|8770.7|8769.2|8771.5|8770.3|8769.8|8768.6|250
1612553400000|2021-02-05 19:30:00|8770.8|8769.3|8771.8|8770.9|8772.4|8771.1|8770.3|8769.1|308
1612553700000|2021-02-05 19:35:00|8771.9|8771|8771.3|8769.8|8772.5|8771.4|8770.3|8769|297
1612554000000|2021-02-05 19:40:00|8771.2|8769.7|8770.2|8768.7|8771.4|8770.1|8769.6|8768.4|219
1612554300000|2021-02-05 19:45:00|8770.1|8768.6|8771.7|8770.2|8771.8|8770.6|8770|8768.5|252
1612554600000|2021-02-05 19:50:00|8771.6|8770.1|8772.4|8771.5|8772.7|8771.6|8771.3|8769.8|370
1612554900000|2021-02-05 19:55:00|8772.1|8771.2|8773.1|8771.6|8774.3|8773.4|8771.8|8770.6|371
1612555200000|2021-02-05 20:00:00|8773|8772.1|8771.9|8770.4|8773.2|8772.1|8770.9|8769.4|286
1612555500000|2021-02-05 20:05:00|8772|8770.5|8771.2|8769.7|8772.8|8771.5|8770.8|8769.5|306
1612555800000|2021-02-05 20:10:00|8771.1|8769.6|8771.5|8770|8771.7|8770.5|8770.5|8769|323
1612556100000|2021-02-05 20:15:00|8771.6|8770.1|8771.9|8770.4|8772.5|8771.6|8770.8|8769.6|337
1612556400000|2021-02-05 20:20:00|8772|8770.5|8770.3|8768.8|8772|8770.7|8769.8|8768.4|262
1612556700000|2021-02-05 20:25:00|8770.2|8768.7|8771|8770.1|8771.7|8770.4|8769.7|8768.3|285
1612557000000|2021-02-05 20:30:00|8771.3|8769.8|8770.4|8769.5|8771.5|8770.4|8770.4|8769.1|248
1612557300000|2021-02-05 20:35:00|8770.8|8769.3|8770.6|8769.1|8771.8|8770.5|8770.2|8768.8|270
1612557600000|2021-02-05 20:40:00|8770.7|8769.2|8770.5|8769|8771|8769.7|8770.1|8768.6|192
1612557900000|2021-02-05 20:45:00|8770.6|8769.1|8770.9|8769.4|8772.2|8770.8|8770.4|8768.9|336
1612558200000|2021-02-05 20:50:00|8770.8|8769.3|8771.1|8769.6|8771.7|8770.6|8769.8|8768.3|300
1612558500000|2021-02-05 20:55:00|8771.2|8769.7|8770.8|8769.3|8772|8770.8|8770.3|8768.8|436
1612558800000|2021-02-05 21:00:00|8770.6|8769.1|8771.1|8769.6|8771.4|8769.9|8770.3|8768.8|394
1612559100000|2021-02-05 21:05:00|8771.2|8769.7|8771.3|8769.8|8772|8770.8|8770.9|8769.4|200
1612559400000|2021-02-05 21:10:00|8771.4|8769.9|8771.4|8769.9|8772.2|8770.4|8770.3|8768.8|331
1612559700000|2021-02-05 21:15:00|8771.3|8769.8|8771.6|8770.1|8772|8770.8|8770.6|8769.1|195
1612560000000|2021-02-05 21:20:00|8771.4|8769.9|8771.7|8770.2|8771.8|8770.3|8770.6|8769.2|166
1612560300000|2021-02-05 21:25:00|8771.6|8770.1|8770.1|8768.6|8771.9|8770.5|8770.1|8768.6|216
1612560600000|2021-02-05 21:30:00|8770.2|8768.7|8769.2|8767.7|8771.1|8769.6|8769.2|8767.7|126
1612560900000|2021-02-05 21:35:00|8769.3|8767.8|8769.5|8768|8769.8|8768.3|8768.7|8767.2|217
1612561200000|2021-02-05 21:40:00|8769.6|8768.1|8770.9|8769.4|8771|8769.5|8769.3|8767.8|142
1612561500000|2021-02-05 21:45:00|8770.8|8769.3|8771.1|8769.6|8771.9|8770.3|8770.4|8768.2|391
1612561800000|2021-02-05 21:50:00|8771.2|8769.7|8772.3|8770.8|8772.8|8771.3|8770.7|8768.6|542
1612562100000|2021-02-05 21:55:00|8772.6|8771.1|8772.7|8771.2|8776.9|8772.5|8770|8768.5|618
1612731600000|2021-02-07 21:00:00|8782.4|8761.4|8783.3|8766.6|8787.4|8766.6|8779.7|8758.3|64
1612731900000|2021-02-07 21:05:00|8784.6|8766.7|8785.9|8765.2|8786.4|8766.9|8779.9|8759|63
1612732200000|2021-02-07 21:10:00|8785.2|8765.4|8782.3|8765.6|8786.9|8766.3|8778.2|8756.2|59
1612732500000|2021-02-07 21:15:00|8784.3|8766.3|8782.2|8766.6|8786.6|8767|8778.2|8756.2|47
1612732800000|2021-02-07 21:20:00|8783.7|8766.9|8782.4|8766.6|8784.6|8767|8779|8761.7|21
1612733100000|2021-02-07 21:25:00|8783.8|8766.9|8783|8768.1|8788.4|8770|8779.4|8762.2|43
1612733400000|2021-02-07 21:30:00|8780.5|8767.5|8782|8769.2|8783|8769.6|8780.5|8767.3|43
1612733700000|2021-02-07 21:35:00|8781.3|8768.7|8778.8|8772.3|8784.4|8772.3|8778.8|8767.5|34
1612734000000|2021-02-07 21:40:00|8780.5|8774|8781|8768|8786.6|8774.5|8778.9|8761.6|51
1612734300000|2021-02-07 21:45:00|8781.5|8767.4|8780.9|8767.1|8786.8|8768|8780.9|8764.8|47
1612734600000|2021-02-07 21:50:00|8781|8765.8|8781|8767.7|8786.4|8768|8780.9|8764.4|34
1612734900000|2021-02-07 21:55:00|8780.9|8767.1|8782.5|8768.1|8787.2|8770.3|8780.6|8763.9|62
1612735200000|2021-02-07 22:00:00|8784.2|8765.9|8780.2|8764.8|8789.3|8769.8|8778|8760.7|124
1612735500000|2021-02-07 22:05:00|8780|8765.5|8777.7|8755.7|8789|8767.6|8776.3|8754.5|138
1612735800000|2021-02-07 22:10:00|8777.5|8755.5|8779.2|8760.2|8780.9|8760.9|8775.3|8753.3|164
1612736100000|2021-02-07 22:15:00|8779.4|8759.7|8780|8759.3|8781.6|8763.3|8776.3|8755|720
1612736400000|2021-02-07 22:20:00|8780.4|8759.4|8777.4|8764.4|8782.2|8766.3|8772.8|8758.5|1278
1612736700000|2021-02-07 22:25:00|8777.2|8764.5|8777.4|8766.2|8782.1|8766.8|8774.9|8760|402
1612737000000|2021-02-07 22:30:00|8776.4|8766.1|8775.3|8766.7|8779.7|8767.7|8766.7|8761.6|528
1612737300000|2021-02-07 22:35:00|8776.5|8765.7|8775.9|8768.9|8780.4|8770.6|8771|8763.5|550
1612737600000|2021-02-07 22:40:00|8775.8|8769.1|8773.5|8764.6|8778.9|8773|8769.2|8762.7|1232
1612737900000|2021-02-07 22:45:00|8773.4|8764.5|8777.1|8768.7|8779.8|8770.3|8766.4|8759.9|378
1612738200000|2021-02-07 22:50:00|8776.7|8769.2|8775.5|8767|8778.4|8772.3|8773.8|8765.3|1119
1612738500000|2021-02-07 22:55:00|8775.9|8767.1|8776|8766.5|8778.5|8768.8|8774.1|8764.5|448
1612738800000|2021-02-07 23:00:00|8776.6|8766.3|8771.7|8770.2|8779.3|8776|8771.2|8765.1|1057
1612739100000|2021-02-07 23:05:00|8771.9|8770.4|8770.9|8769.4|8774.8|8771.7|8769.7|8768.1|691
1612739400000|2021-02-07 23:10:00|8771|8769.5|8769.6|8768.1|8773.8|8770.4|8769.5|8765.7|665
1612739700000|2021-02-07 23:15:00|8769.5|8768|8772.2|8770.7|8773.7|8772.2|8769.2|8766.2|867
1612740000000|2021-02-07 23:20:00|8772.4|8770.9|8772.6|8771.1|8772.9|8771.4|8770|8766.2|444
1612740300000|2021-02-07 23:25:00|8772.7|8771.2|8771.7|8770.2|8776|8771.5|8771.2|8766.9|357
1612740600000|2021-02-07 23:30:00|8772.1|8770.6|8772.6|8771.1|8775.1|8772.5|8771.7|8768.3|457
1612740900000|2021-02-07 23:35:00|8772.7|8771.2|8772.5|8771|8775.5|8771.8|8772.3|8768.9|229
1612741200000|2021-02-07 23:40:00|8772.7|8771.2|8772.5|8771|8774|8772.5|8772.3|8770.8|420
1612741500000|2021-02-07 23:45:00|8772.4|8770.9|8769.5|8768|8773|8771.2|8768.8|8765.1|524
1612741800000|2021-02-07 23:50:00|8769.7|8768.2|8772.3|8770.8|8775.8|8770.9|8769.2|8766.2|592
1612742100000|2021-02-07 23:55:00|8772.1|8770.6|8771.1|8769.6|8772.3|8770.8|8770.4|8768.9|365
1612742400000|2021-02-08 00:00:00|8770.9|8769.4|8772.5|8771|8773.6|8772.1|8770.5|8769|630
1612742700000|2021-02-08 00:05:00|8772.6|8771.1|8771.7|8770.2|8772.9|8771.4|8770.2|8768.7|626
1612743000000|2021-02-08 00:10:00|8771.6|8770.1|8770.8|8769.3|8772.2|8770.7|8770.2|8768.7|651
1612743300000|2021-02-08 00:15:00|8770.5|8769|8769.7|8768.2|8770.9|8769.4|8769|8767.5|635
1612743600000|2021-02-08 00:20:00|8769.6|8768.1|8768|8766.5|8770|8768.5|8767.7|8766.2|541
1612743900000|2021-02-08 00:25:00|8767.9|8766.4|8766.9|8765.4|8768|8766.5|8766.3|8764.8|389
1612744200000|2021-02-08 00:30:00|8767.2|8765.7|8766.1|8764.6|8767.7|8766.2|8765.8|8764.3|584
1612744500000|2021-02-08 00:35:00|8766|8764.5|8764|8762.5|8766.1|8764.6|8764|8762.5|577
1612744800000|2021-02-08 00:40:00|8764.4|8762.9|8765.2|8763.7|8766.2|8764.7|8764|8762.5|412
1612745100000|2021-02-08 00:45:00|8765.3|8763.8|8766.3|8764.8|8767|8765.5|8764.4|8762.9|430
1612745400000|2021-02-08 00:50:00|8766.4|8764.9|8765.8|8764.3|8767.6|8766.1|8765.1|8763.6|504
1612745700000|2021-02-08 00:55:00|8765.7|8764.2|8767|8765.5|8767.4|8765.9|8764.3|8762.8|900
1612746000000|2021-02-08 01:00:00|8767.3|8765.8|8766.9|8765.4|8767.8|8766.3|8766.5|8765|537
1612746300000|2021-02-08 01:05:00|8766.8|8765.3|8766.8|8765.3|8767.2|8765.7|8765.7|8764.2|294
1612746600000|2021-02-08 01:10:00|8766.7|8765.2|8766.5|8765|8767.4|8765.9|8765.2|8763.7|324
1612746900000|2021-02-08 01:15:00|8766.6|8765.1|8767|8765.5|8767.4|8765.9|8766.1|8764.6|212
1612747200000|2021-02-08 01:20:00|8767.1|8765.6|8767.2|8765.7|8767.3|8765.8|8766.5|8765|209
1612747500000|2021-02-08 01:25:00|8767.3|8765.8|8767.2|8765.7|8767.9|8766.4|8766.8|8765.3|183
1612747800000|2021-02-08 01:30:00|8767.3|8765.8|8767.4|8765.9|8767.7|8766.2|8766.7|8765.2|211
1612748100000|2021-02-08 01:35:00|8767.5|8766|8767.2|8765.7|8767.6|8766.1|8766.4|8764.9|296
1612748400000|2021-02-08 01:40:00|8767.1|8765.6|8767.3|8765.8|8767.5|8766|8767|8765.5|177
1612748700000|2021-02-08 01:45:00|8767.2|8765.7|8767.4|8765.9|8767.6|8766.1|8767.2|8765.7|166
1612749000000|2021-02-08 01:50:00|8767.3|8765.8|8767.1|8765.6|8768.2|8766.7|8766.6|8765.1|211
1612749300000|2021-02-08 01:55:00|8767.2|8765.7|8767|8765.5|8767.8|8766.3|8765.9|8764.4|348
1612749600000|2021-02-08 02:00:00|8766.9|8765.4|8766.5|8765|8767|8765.5|8766|8764.5|256
1612749900000|2021-02-08 02:05:00|8766.4|8764.9|8767.1|8765.6|8767.7|8766.2|8766.3|8764.8|311
1612750200000|2021-02-08 02:10:00|8767.2|8765.7|8767.3|8765.8|8767.5|8766|8766.3|8765.3|271
1612750500000|2021-02-08 02:15:00|8767.2|8765.7|8768.3|8766.8|8769.1|8767.6|8766.7|8765.2|271
1612750800000|2021-02-08 02:20:00|8768.4|8766.9|8768.5|8767|8769.1|8767.6|8767.8|8766.3|279
1612751100000|2021-02-08 02:25:00|8768.4|8766.9|8767.8|8766.3|8768.6|8767.1|8767.8|8766.3|207
1612751400000|2021-02-08 02:30:00|8767.9|8766.4|8767.8|8766.3|8768.2|8766.7|8766.8|8765.3|327
1612751700000|2021-02-08 02:35:00|8767.9|8766.4|8768|8766.5|8768.7|8767.2|8767.2|8765.7|255
1612752000000|2021-02-08 02:40:00|8768.1|8766.6|8767.7|8766.2|8768.5|8767|8767.4|8765.9|221
1612752300000|2021-02-08 02:45:00|8767.6|8766.1|8767.7|8766.2|8768.3|8766.8|8767.3|8765.8|197
1612752600000|2021-02-08 02:50:00|8767.8|8766.3|8767.7|8766.2|8768.3|8766.8|8767.3|8765.8|173
1612752900000|2021-02-08 02:55:00|8767.8|8766.3|8767.1|8765.6|8768.3|8766.8|8767.1|8765.6|219
1612753200000|2021-02-08 03:00:00|8767|8765.5|8767.1|8765.6|8767.3|8765.8|8766.4|8764.9|191
1612753500000|2021-02-08 03:05:00|8767.2|8765.7|8767.8|8766.3|8768.5|8767|8766.9|8765.4|122
1612753800000|2021-02-08 03:10:00|8767.7|8766.2|8767.5|8766|8768|8766.5|8766.9|8765.4|146
1612754100000|2021-02-08 03:15:00|8767.6|8766.1|8767.8|8766.3|8768.1|8766.6|8766.9|8765.4|237
1612754400000|2021-02-08 03:20:00|8767.7|8766.2|8767.7|8766.2|8768.1|8766.6|8767.4|8765.9|172
1612754700000|2021-02-08 03:25:00|8767.6|8766.1|8768.4|8766.9|8768.9|8767.4|8767.4|8765.9|201
1612755000000|2021-02-08 03:30:00|8768.2|8766.7|8766.9|8765.4|8768.6|8767.1|8766.8|8765.3|220
1612755300000|2021-02-08 03:35:00|8766.8|8765.3|8767.7|8766.2|8768.1|8766.6|8766.8|8765.3|163
1612755600000|2021-02-08 03:40:00|8767.8|8766.3|8767.8|8766.3|8767.9|8766.4|8767.1|8765.6|212
1612755900000|2021-02-08 03:45:00|8767.7|8766.2|8766.6|8765.1|8767.9|8766.4|8766.5|8765|197
1612756200000|2021-02-08 03:50:00|8766.5|8765|8767.1|8765.6|8767.2|8765.8|8766.1|8764.6|169
1612756500000|2021-02-08 03:55:00|8767.2|8765.7|8766.4|8764.9|8767.3|8765.8|8765.7|8764.2|153
1612756800000|2021-02-08 04:00:00|8766.5|8765|8766.7|8765.2|8766.9|8765.4|8766.2|8764.7|144
1612757100000|2021-02-08 04:05:00|8766.8|8765.3|8766.7|8765.2|8767|8765.5|8765.9|8764.4|135
1612757400000|2021-02-08 04:10:00|8766.6|8765.1|8766.4|8764.9|8767|8765.5|8766.2|8764.7|160
1612757700000|2021-02-08 04:15:00|8766.3|8764.8|8765.9|8764.4|8766.5|8765|8765.8|8764.3|109
1612758000000|2021-02-08 04:20:00|8765.8|8764.3|8765.4|8764.5|8766|8764.5|8765.3|8763.9|133
1612758300000|2021-02-08 04:25:00|8765.3|8764.4|8765.6|8764.1|8766.1|8764.6|8765.2|8763.9|124
1612758600000|2021-02-08 04:30:00|8765.5|8764|8765.9|8764.4|8766.2|8764.7|8765.1|8763.6|167
1612758900000|2021-02-08 04:35:00|8765.8|8764.3|8766.7|8765.2|8767.1|8765.6|8765.6|8764.1|227
1612759200000|2021-02-08 04:40:00|8766.6|8765.1|8766.5|8765|8766.7|8765.2|8766|8764.5|138
1612759500000|2021-02-08 04:45:00|8766.3|8764.8|8766.3|8764.8|8767.1|8765.6|8766|8764.5|189
1612759800000|2021-02-08 04:50:00|8766.2|8764.7|8767.2|8765.7|8767.6|8766.1|8765.8|8764.3|184
1612760100000|2021-02-08 04:55:00|8767.3|8765.8|8768.8|8767.3|8768.9|8767.4|8767.1|8765.6|241
1612760400000|2021-02-08 05:00:00|8768.9|8767.4|8767.6|8766.1|8769.1|8767.6|8767.4|8765.9|194
1612760700000|2021-02-08 05:05:00|8767.7|8766.2|8768.6|8767.1|8768.9|8767.4|8767.6|8766.1|165
1612761000000|2021-02-08 05:10:00|8768.7|8767.2|8769.8|8768.3|8770|8768.5|8768.6|8767.1|216
1612761300000|2021-02-08 05:15:00|8769.6|8768.1|8769.5|8768|8770.3|8768.8|8769.4|8767.9|187
1612761600000|2021-02-08 05:20:00|8769.4|8767.9|8769.1|8767.6|8770|8768.5|8768.7|8767.2|155
1612761900000|2021-02-08 05:25:00|8769.2|8767.7|8769.5|8768|8769.6|8768.1|8768.9|8767.4|144
1612762200000|2021-02-08 05:30:00|8769.4|8767.9|8768.7|8767.2|8769.5|8768.1|8768.5|8767|201
1612762500000|2021-02-08 05:35:00|8768.6|8767.1|8768.7|8767.2|8769.3|8767.8|8768.5|8767|144
1612762800000|2021-02-08 05:40:00|8768.8|8767.3|8769.5|8768|8769.8|8768.3|8767.8|8766.6|225
1612763100000|2021-02-08 05:45:00|8769.6|8768.1|8768.9|8767.4|8770.2|8768.7|8768.8|8767.3|244
1612763400000|2021-02-08 05:50:00|8768.8|8767.3|8768|8766.5|8769|8767.5|8767.7|8766.2|183
1612763700000|2021-02-08 05:55:00|8768.1|8766.6|8767.7|8766.2|8768.1|8766.6|8767.2|8765.7|177
1612764000000|2021-02-08 06:00:00|8767.8|8766.3|8767.9|8766.4|8768.3|8766.8|8767.5|8766|231
1612764300000|2021-02-08 06:05:00|8768|8766.5|8768.7|8767.2|8768.8|8767.5|8767.8|8766.3|140
1612764600000|2021-02-08 06:10:00|8768.6|8767.1|8768.5|8767|8769.2|8768|8768.3|8766.8|184
1612764900000|2021-02-08 06:15:00|8768.3|8766.8|8768.6|8767.1|8769.1|8767.6|8768|8766.5|141
1612765200000|2021-02-08 06:20:00|8768.7|8767.2|8768.8|8767.3|8769.1|8767.6|8768.4|8766.9|137
1612765500000|2021-02-08 06:25:00|8768.9|8767.4|8768.5|8767|8769.6|8768.1|8768.2|8766.7|272
1612765800000|2021-02-08 06:30:00|8768.4|8766.9|8768.1|8766.6|8768.5|8767.2|8767.9|8766.5|229
1612766100000|2021-02-08 06:35:00|8768.2|8766.7|8767.7|8766.2|8768.3|8766.8|8767.4|8766|250
1612766400000|2021-02-08 06:40:00|8767.6|8766.1|8768.3|8766.8|8768.5|8767|8767.6|8766.1|153
1612766700000|2021-02-08 06:45:00|8768.4|8766.9|8768.4|8766.9|8768.6|8767.1|8767.8|8766.3|146
1612767000000|2021-02-08 06:50:00|8768.5|8767|8768.2|8766.7|8768.5|8767|8767.6|8766.1|149
1612767300000|2021-02-08 06:55:00|8768.3|8766.8|8769.5|8768|8769.9|8768.4|8768|8766.5|283
1612767600000|2021-02-08 07:00:00|8769.2|8767.7|8765.3|8763.8|8769.7|8768.2|8764.9|8763.4|368
1612767900000|2021-02-08 07:05:00|8765.2|8763.7|8763.2|8761.7|8766|8764.5|8763|8761.5|435
1612768200000|2021-02-08 07:10:00|8763.3|8761.8|8763.7|8762.2|8763.7|8762.2|8762.6|8761.1|255
1612768500000|2021-02-08 07:15:00|8763.6|8762.1|8764.9|8763.4|8765.1|8763.6|8763.3|8761.8|298
1612768800000|2021-02-08 07:20:00|8765|8763.5|8764.4|8762.9|8765.7|8764.3|8763.9|8762.5|274
1612769100000|2021-02-08 07:25:00|8764.5|8763|8767.2|8765.7|8767.4|8766.1|8764|8762.5|292
1612769400000|2021-02-08 07:30:00|8767.1|8765.6|8768.2|8766.7|8768.6|8767.1|8766|8764.5|247
1612769700000|2021-02-08 07:35:00|8768.3|8766.8|8767.5|8766|8768.3|8766.8|8766.8|8765.3|276
1612770000000|2021-02-08 07:40:00|8767.6|8766.1|8767.9|8766.4|8768.6|8767.3|8767.4|8766|356
1612770300000|2021-02-08 07:45:00|8768|8766.5|8768.4|8766.9|8769|8767.6|8766.8|8765.3|296
1612770600000|2021-02-08 07:50:00|8768.3|8766.8|8770.2|8768.7|8770.3|8768.8|8767.6|8766.3|349
1612770900000|2021-02-08 07:55:00|8770.1|8768.6|8766.9|8765.4|8771.1|8769.6|8766.8|8765.3|422
1612771200000|2021-02-08 08:00:00|8767|8765.5|8768.2|8767.3|8768.2|8767.3|8765.3|8763.8|531
1612771500000|2021-02-08 08:05:00|8768|8767.1|8768.7|8767.2|8768.9|8767.4|8766.3|8764.8|391
1612771800000|2021-02-08 08:10:00|8768.5|8767.6|8770.8|8769.3|8771.8|8770.6|8768.5|8767|383
1612772100000|2021-02-08 08:15:00|8771|8769.5|8775|8773.5|8775.2|8773.7|8770.4|8768.9|652
1612772400000|2021-02-08 08:20:00|8775.1|8773.6|8774|8772.5|8775.7|8774.2|8772.3|8770.8|499
1612772700000|2021-02-08 08:25:00|8773.9|8772.4|8773.6|8772.1|8776|8774.8|8773.4|8771.9|505
1612773000000|2021-02-08 08:30:00|8773.7|8772.2|8773.1|8771.6|8774.3|8772.8|8772.6|8771.1|360
1612773300000|2021-02-08 08:35:00|8772.9|8771.4|8772.6|8771.1|8773.4|8772|8770.8|8769.3|496
1612773600000|2021-02-08 08:40:00|8772.7|8771.2|8773|8771.5|8773.7|8772.2|8771.2|8769.7|498
1612773900000|2021-02-08 08:45:00|8773.1|8771.6|8774.7|8773.2|8775.5|8774|8772|8770.5|524
1612774200000|2021-02-08 08:50:00|8774.9|8773.4|8773.2|8771.7|8775.6|8774.3|8773|8771.7|482
1612774500000|2021-02-08 08:55:00|8773.3|8771.8|8775.1|8773.6|8775.4|8773.9|8771.5|8770|557
1612774800000|2021-02-08 09:00:00|8775|8773.5|8774|8772.5|8775.4|8774.1|8772.5|8771.1|491
1612775100000|2021-02-08 09:05:00|8773.9|8772.4|8777.2|8775.7|8778.3|8777|8773.9|8772.4|585
1612775400000|2021-02-08 09:10:00|8777.1|8775.6|8776.9|8775.4|8778.3|8777.1|8775.5|8774.2|521
1612775700000|2021-02-08 09:15:00|8777|8775.5|8773.3|8771.8|8777.9|8776.4|8772.7|8771.3|485
1612776000000|2021-02-08 09:20:00|8773.4|8771.9|8774.1|8772.6|8776.6|8775.1|8773.3|8771.8|261
1612776300000|2021-02-08 09:25:00|8774.2|8772.7|8776.6|8775.1|8776.7|8775.4|8773.6|8772.2|297
1612776600000|2021-02-08 09:30:00|8776.8|8775.3|8775.8|8774.3|8777.3|8775.8|8773.8|8772.6|485
1612776900000|2021-02-08 09:35:00|8775.9|8774.4|8775.6|8774.1|8777.1|8775.6|8774.5|8773|366
1612777200000|2021-02-08 09:40:00|8775.5|8774|8774.8|8773.3|8778.2|8776.8|8774.2|8772.9|397
1612777500000|2021-02-08 09:45:00|8774.9|8773.4|8777.1|8775.6|8777.3|8776|8774|8772.5|377
1612777800000|2021-02-08 09:50:00|8777|8775.5|8775.8|8774.3|8777.9|8776.6|8775.6|8774.1|302
1612778100000|2021-02-08 09:55:00|8775.9|8774.4|8776.3|8774.8|8776.5|8775.3|8774.8|8773.6|347
1612778400000|2021-02-08 10:00:00|8776.2|8774.7|8775.7|8774.8|8777.5|8776.2|8773.9|8772.7|488
1612778700000|2021-02-08 10:05:00|8775.8|8774.9|8775.5|8774|8775.9|8774.9|8773.1|8771.9|410
1612779000000|2021-02-08 10:10:00|8775.4|8773.9|8775.7|8774.2|8776.6|8775.4|8774.5|8773.1|395
1612779300000|2021-02-08 10:15:00|8775.9|8774.4|8775.3|8773.8|8776.8|8775.3|8773.9|8772.4|361
1612779600000|2021-02-08 10:20:00|8775.2|8773.7|8776.8|8775.3|8777.9|8776.7|8774.8|8773.3|410
1612779900000|2021-02-08 10:25:00|8776.7|8775.2|8785.2|8783.7|8787.2|8785.7|8776.1|8774.8|872
1612780200000|2021-02-08 10:30:00|8785.3|8783.8|8783.8|8782.3|8786.1|8784.9|8783|8781.8|541
1612780500000|2021-02-08 10:35:00|8783.9|8782.4|8784.1|8782.6|8787.3|8785.8|8783.8|8782.3|450
1612780800000|2021-02-08 10:40:00|8784|8782.5|8783.6|8782.1|8785.1|8783.8|8783|8781.5|404
1612781100000|2021-02-08 10:45:00|8784|8782.5|8786.5|8785|8787.4|8786.2|8783.7|8782.2|487
1612781400000|2021-02-08 10:50:00|8786.4|8784.9|8787.5|8786.6|8789|8787.6|8785.7|8784.3|449
1612781700000|2021-02-08 10:55:00|8787.7|8786.8|8789.1|8787.6|8789.9|8788.7|8786.7|8785.5|434
1612782000000|2021-02-08 11:00:00|8788.7|8787.8|8789.5|8788|8790.5|8789.4|8788.6|8787.5|397
1612782300000|2021-02-08 11:05:00|8789.3|8787.8|8789.2|8788.3|8790.5|8789.3|8788.6|8787.1|325
1612782600000|2021-02-08 11:10:00|8789.7|8788.2|8787.1|8785.6|8789.7|8788.5|8786.6|8785.1|452
1612782900000|2021-02-08 11:15:00|8787.2|8785.7|8786.9|8785.4|8787.9|8786.6|8785.2|8784|273
1612783200000|2021-02-08 11:20:00|8787|8785.5|8786.3|8784.8|8787.2|8785.7|8785.1|8783.8|328
1612783500000|2021-02-08 11:25:00|8786.2|8784.7|8785.5|8784|8786.7|8785.4|8784.9|8783.5|280
1612783800000|2021-02-08 11:30:00|8785.6|8784.1|8786.4|8784.9|8786.8|8785.4|8784.6|8783.4|322
1612784100000|2021-02-08 11:35:00|8786.3|8784.8|8788.3|8786.8|8789.2|8787.7|8785.9|8784.8|319
1612784400000|2021-02-08 11:40:00|8788.2|8786.7|8788.7|8787.2|8790.5|8789.4|8787|8785.8|419
1612784700000|2021-02-08 11:45:00|8788.8|8787.3|8789.3|8787.8|8789.9|8788.5|8788|8786.6|327
1612785000000|2021-02-08 11:50:00|8789.2|8787.7|8789.4|8787.9|8790.4|8789.2|8788.9|8787.4|339
1612785300000|2021-02-08 11:55:00|8789.3|8787.8|8792|8790.5|8792.9|8791.6|8789|8787.6|511
1612785600000|2021-02-08 12:00:00|8791.8|8790.3|8789.9|8788.4|8793.6|8792.6|8789|8787.9|567
1612785900000|2021-02-08 12:05:00|8789.8|8788.3|8786.5|8785.6|8789.9|8788.7|8786|8784.8|410
1612786200000|2021-02-08 12:10:00|8786.6|8785.7|8786.3|8784.8|8786.7|8785.8|8784.8|8783.5|408
1612786500000|2021-02-08 12:15:00|8786.4|8784.9|8789|8788.1|8790.3|8789.1|8786.4|8784.9|435
1612786800000|2021-02-08 12:20:00|8788.9|8788|8786.8|8785.9|8789.5|8788.3|8786.7|8785.5|404
1612787100000|2021-02-08 12:25:00|8787.1|8785.6|8786.1|8785.2|8787.3|8786.4|8785.5|8784.4|465
1612787400000|2021-02-08 12:30:00|8786.3|8784.8|8786.2|8784.7|8786.7|8785.7|8784.4|8783.4|369
1612787700000|2021-02-08 12:35:00|8786|8785.1|8785.2|8783.7|8786.9|8785.8|8783.9|8782.9|498
1612788000000|2021-02-08 12:40:00|8785.1|8783.6|8786|8784.5|8786.6|8785.1|8783.7|8782.5|550
1612788300000|2021-02-08 12:45:00|8785.9|8784.4|8785.8|8784.3|8785.9|8784.8|8783.8|8782.7|414
1612788600000|2021-02-08 12:50:00|8785.7|8784.2|8784.3|8782.8|8785.9|8784.4|8783.6|8782.6|486
1612788900000|2021-02-08 12:55:00|8784.4|8782.9|8785.3|8783.8|8785.9|8784.8|8782.7|8781.8|729
1612789200000|2021-02-08 13:00:00|8785.6|8784.1|8785.6|8784.7|8786.8|8785.5|8784.2|8783|782
1612789500000|2021-02-08 13:05:00|8785.9|8784.4|8786.9|8786|8787.1|8786|8784.2|8782.7|563
1612789800000|2021-02-08 13:10:00|8787|8785.5|8783.6|8782.7|8787|8785.8|8783.4|8782.2|509
1612790100000|2021-02-08 13:15:00|8783.9|8782.4|8784.6|8783.1|8785.3|8784.2|8782.9|8781.7|431
1612790400000|2021-02-08 13:20:00|8784.7|8783.2|8782.9|8781.4|8785.6|8784.4|8782.7|8781.4|455
1612790700000|2021-02-08 13:25:00|8783|8781.5|8783.4|8781.9|8784.5|8783.3|8782.7|8781.4|380
1612791000000|2021-02-08 13:30:00|8783.5|8782|8785.1|8783.6|8785.9|8784.8|8782.6|8781.4|422
1612791300000|2021-02-08 13:35:00|8784.7|8783.8|8787.1|8785.6|8787.3|8786.1|8784.1|8783.2|380
1612791600000|2021-02-08 13:40:00|8786.8|8785.9|8789|8788.1|8789.5|8788.3|8785.3|8784.4|627
1612791900000|2021-02-08 13:45:00|8788.8|8787.9|8790.1|8788.6|8790.6|8789.5|8787.6|8786.3|598
1612792200000|2021-02-08 13:50:00|8789.8|8788.9|8792.9|8791.4|8793.1|8792.1|8789.6|8788.2|620
1612792500000|2021-02-08 13:55:00|8792.8|8791.3|8789.9|8789|8793.3|8792.1|8789.3|8788.1|803
1612792800000|2021-02-08 14:00:00|8790.1|8789.2|8790.6|8789.7|8792|8790.8|8789|8787.9|576
1612793100000|2021-02-08 14:05:00|8790.7|8789.8|8789.5|8788|8791.4|8790.2|8788.4|8787.4|628
1612793400000|2021-02-08 14:10:00|8789.6|8788.1|8787.6|8786.7|8789.7|8788.6|8787.1|8785.9|722
1612793700000|2021-02-08 14:15:00|8787.7|8786.8|8786.6|8785.7|8789.8|8788.4|8786.5|8785.3|460
1612794000000|2021-02-08 14:20:00|8786.5|8785.6|8786.2|8784.7|8788.1|8787|8785.6|8784.3|374
1612794300000|2021-02-08 14:25:00|8786.1|8784.6|8785.4|8784.5|8786.2|8785|8782.9|8781.7|471
1612794600000|2021-02-08 14:30:00|8785.5|8784.6|8785.8|8784.9|8789.7|8788.2|8784.4|8783.3|698
1612794900000|2021-02-08 14:35:00|8785.7|8784.8|8787.9|8786.4|8788.6|8787.5|8785.6|8784.5|623
1612795200000|2021-02-08 14:40:00|8788|8786.5|8792.3|8790.8|8792.7|8791.6|8788|8786.5|600
1612795500000|2021-02-08 14:45:00|8792.2|8790.7|8788.8|8787.9|8792.4|8791.1|8788.4|8787.3|557
1612795800000|2021-02-08 14:50:00|8788.9|8788|8785.2|8784.3|8789|8788.1|8784.7|8783.6|552
1612796100000|2021-02-08 14:55:00|8785.3|8784.4|8783.9|8783|8785.7|8784.4|8782.9|8781.7|739
1612796400000|2021-02-08 15:00:00|8783.8|8782.9|8781.1|8780.2|8784.8|8783.5|8779.9|8778.5|786
1612796700000|2021-02-08 15:05:00|8781.3|8780.4|8781.5|8780|8784|8782.9|8780.2|8778.9|835
1612797000000|2021-02-08 15:10:00|8781.4|8779.9|8779.9|8778.4|8783.5|8782|8779.8|8778.3|637
1612797300000|2021-02-08 15:15:00|8779.8|8778.3|8778.2|8777.3|8780.2|8779|8774.8|8773.5|625
1612797600000|2021-02-08 15:20:00|8778.3|8776.8|8776.5|8775|8778.4|8777.1|8775.4|8774.2|670
1612797900000|2021-02-08 15:25:00|8776.4|8774.9|8774.2|8772.7|8777.6|8776.5|8772.3|8771.1|729
1612798200000|2021-02-08 15:30:00|8774.3|8772.8|8773.6|8772.1|8775.2|8773.9|8771.8|8770.6|794
1612798500000|2021-02-08 15:35:00|8773.3|8772.4|8769|8768.1|8774.1|8772.8|8767.9|8766.9|776
1612798800000|2021-02-08 15:40:00|8769.1|8768.2|8770.4|8769.5|8770.8|8769.7|8767.8|8766.5|574
1612799100000|2021-02-08 15:45:00|8770.2|8769.3|8768.5|8767|8771|8769.7|8767.8|8766.6|608
1612799400000|2021-02-08 15:50:00|8768.8|8767.3|8766.5|8765.6|8769.2|8768|8765.2|8764.2|684
1612799700000|2021-02-08 15:55:00|8766.6|8765.7|8768.6|8767.1|8770.7|8769.5|8766.3|8765.2|848
1612800000000|2021-02-08 16:00:00|8768.2|8767.3|8766.3|8765.4|8768.7|8767.5|8765.5|8764.5|644
1612800300000|2021-02-08 16:05:00|8766.4|8765.5|8770.2|8768.7|8770.7|8769.6|8766.2|8765.2|584
1612800600000|2021-02-08 16:10:00|8770.1|8768.6|8771.2|8770.3|8771.8|8770.8|8769.3|8768.2|585
1612800900000|2021-02-08 16:15:00|8771.1|8770.2|8770.4|8768.9|8771.8|8770.5|8768.8|8767.6|750
1612801200000|2021-02-08 16:20:00|8770.5|8769|8770|8768.5|8772.8|8771.6|8768.9|8767.8|728
1612801500000|2021-02-08 16:25:00|8769.9|8768.4|8768.4|8766.9|8770.8|8769.8|8768|8766.7|663
1612801800000|2021-02-08 16:30:00|8768.2|8766.7|8769.5|8768|8769.8|8768.5|8765.5|8764.2|651
1612802100000|2021-02-08 16:35:00|8769.4|8768.5|8768.1|8767.2|8771.1|8769.9|8767.7|8766.7|511
1612802400000|2021-02-08 16:40:00|8768|8767.1|8766|8765.1|8769.2|8768|8765.6|8764.6|516
1612802700000|2021-02-08 16:45:00|8765.9|8765|8765.9|8765|8766.5|8765.3|8765.3|8764.2|292
1612803000000|2021-02-08 16:50:00|8765.8|8764.9|8768|8767.1|8769.5|8768.3|8765.5|8764.6|559
1612803300000|2021-02-08 16:55:00|8768.1|8767.2|8768.2|8767.3|8769.8|8768.8|8767.4|8766.1|601
1612803600000|2021-02-08 17:00:00|8768.6|8767.1|8769.3|8768.4|8769.6|8768.4|8765.9|8764.7|453
1612803900000|2021-02-08 17:05:00|8769.2|8768.3|8770.4|8768.9|8772|8771|8769|8767.7|446
1612804200000|2021-02-08 17:10:00|8770.3|8768.8|8769.8|8768.3|8770.9|8769.7|8768.7|8767.3|467
1612804500000|2021-02-08 17:15:00|8769.9|8768.4|8769|8768.1|8769.9|8768.5|8768.2|8766.8|372
1612804800000|2021-02-08 17:20:00|8768.6|8767.5|8767.9|8767|8769.1|8767.9|8767.4|8766.1|363
1612805100000|2021-02-08 17:25:00|8768|8767.1|8768|8766.5|8768.5|8767.2|8767|8765.9|267
1612805400000|2021-02-08 17:30:00|8767.9|8766.4|8767.9|8767|8768.9|8767.7|8767.1|8766|265
1612805700000|2021-02-08 17:35:00|8768|8767.1|8768.9|8768|8769.2|8768.2|8767.8|8766.5|336
1612806000000|2021-02-08 17:40:00|8769|8768.1|8770.6|8769.1|8770.8|8769.6|8768.6|8767.2|325
1612806300000|2021-02-08 17:45:00|8770.5|8769|8769.2|8767.7|8770.6|8769.1|8768.7|8767.6|300
1612806600000|2021-02-08 17:50:00|8769.3|8767.8|8767.8|8766.9|8769.5|8768.4|8767.5|8766.4|373
1612806900000|2021-02-08 17:55:00|8767.9|8767|8767.5|8766.6|8768.3|8767.1|8766.3|8765.4|490
1612807200000|2021-02-08 18:00:00|8767.4|8766.5|8768.2|8766.7|8768.9|8767.7|8767.3|8766.1|411
1612807500000|2021-02-08 18:05:00|8768.1|8766.6|8768|8767.1|8768.4|8767.3|8767|8765.9|265
1612807800000|2021-02-08 18:10:00|8768.1|8767.2|8768.9|8768|8769.5|8768.4|8767.8|8766.7|234
1612808100000|2021-02-08 18:15:00|8769|8768.1|8768.8|8767.9|8769.1|8768.1|8767.8|8766.6|298
1612808400000|2021-02-08 18:20:00|8768.7|8767.8|8769.2|8768.3|8769.6|8768.5|8768.4|8767.2|261
1612808700000|2021-02-08 18:25:00|8769.1|8768.2|8769.2|8768.3|8769.8|8768.7|8768.6|8767.4|229
1612809000000|2021-02-08 18:30:00|8769.3|8768.4|8768.2|8767.3|8769.5|8768.5|8768.1|8767|240
1612809300000|2021-02-08 18:35:00|8768.5|8767|8768.7|8767.8|8769.2|8768|8768.1|8767|154
1612809600000|2021-02-08 18:40:00|8768.8|8767.9|8768.6|8767.7|8769|8768|8768.3|8767.2|138
1612809900000|2021-02-08 18:45:00|8768.5|8767.6|8768.7|8767.8|8769|8768|8768.1|8766.9|149
1612810200000|2021-02-08 18:50:00|8769|8767.5|8770|8769.1|8770.6|8769.7|8768.6|8767.3|220
1612810500000|2021-02-08 18:55:00|8770.1|8769.2|8771|8769.5|8771.1|8770|8769.7|8768.5|227
1612810800000|2021-02-08 19:00:00|8771.1|8769.6|8771|8770.1|8771.7|8770.6|8770.6|8769.4|277
1612811100000|2021-02-08 19:05:00|8771.2|8769.7|8770.4|8769.5|8771.8|8770.9|8770.3|8769|243
1612811400000|2021-02-08 19:10:00|8770.3|8769.4|8770.3|8769.4|8770.9|8769.7|8770.2|8769|135
1612811700000|2021-02-08 19:15:00|8770.2|8769.3|8770.2|8769.3|8771.4|8770.1|8769.9|8768.6|302
1612812000000|2021-02-08 19:20:00|8770.3|8769.4|8771|8770.1|8771.2|8770.1|8769.2|8768|195
1612812300000|2021-02-08 19:25:00|8771.3|8769.8|8771.4|8769.9|8772.4|8771.2|8771|8769.8|223
1612812600000|2021-02-08 19:30:00|8771.5|8770|8770.9|8769.4|8771.7|8770.8|8770.2|8769.1|281
1612812900000|2021-02-08 19:35:00|8771|8769.5|8770.6|8769.7|8771.1|8770|8769.7|8768.8|265
1612813200000|2021-02-08 19:40:00|8770.7|8769.8|8773.1|8771.6|8773.2|8772.1|8770.5|8769.4|254
1612813500000|2021-02-08 19:45:00|8773|8771.5|8773.3|8771.8|8774.4|8772.9|8772|8770.9|362
1612813800000|2021-02-08 19:50:00|8772.9|8772|8773.2|8772.3|8773.9|8772.8|8772.9|8771.8|223
1612814100000|2021-02-08 19:55:00|8773.5|8772|8772.1|8771.2|8773.5|8772.3|8772|8771.1|306
1612814400000|2021-02-08 20:00:00|8772|8771.1|8777.8|8776.3|8778.7|8777.4|8771.8|8770.7|604
1612814700000|2021-02-08 20:05:00|8778|8777.1|8777.7|8776.8|8778.3|8777.2|8775.9|8774.8|355
1612815000000|2021-02-08 20:10:00|8777.6|8776.7|8776.1|8775.2|8777.8|8776.9|8775.2|8774.2|227
1612815300000|2021-02-08 20:15:00|8776.2|8775.3|8776.7|8775.2|8777.2|8776|8776|8774.8|177
1612815600000|2021-02-08 20:20:00|8776.3|8775.4|8775.3|8774.4|8777|8775.9|8775.1|8774.2|199
1612815900000|2021-02-08 20:25:00|8775|8774.1|8774.1|8773.2|8775.6|8774.4|8773.7|8772.6|250
1612816200000|2021-02-08 20:30:00|8774|8773.1|8774.4|8773.5|8774.8|8773.7|8773|8771.9|217
1612816500000|2021-02-08 20:35:00|8774.3|8773.4|8773.4|8772.5|8774.8|8773.9|8773|8772|224
1612816800000|2021-02-08 20:40:00|8773.5|8772.6|8773|8772.1|8774.1|8773.1|8772.6|8771.5|309
1612817100000|2021-02-08 20:45:00|8772.9|8772|8771.7|8770.8|8773.5|8772.3|8771.5|8770.3|217
1612817400000|2021-02-08 20:50:00|8771.6|8770.7|8770.6|8769.7|8772.1|8771.1|8770.5|8769.4|272
1612817700000|2021-02-08 20:55:00|8770.7|8769.8|8770.4|8769.5|8771.2|8770.1|8770.2|8768.8|231
1612818000000|2021-02-08 21:00:00|8770.6|8769.1|8770.8|8769.3|8770.8|8769.7|8769.4|8768|284
1612818300000|2021-02-08 21:05:00|8770.7|8769.2|8771.7|8770.2|8772.4|8771.2|8770.5|8769.1|184
1612818600000|2021-02-08 21:10:00|8771.6|8770.1|8771.8|8770.3|8771.9|8770.6|8771|8769.7|187
1612818900000|2021-02-08 21:15:00|8771.7|8770.2|8770.9|8769.4|8771.8|8770.7|8770.5|8769.2|216
1612819200000|2021-02-08 21:20:00|8770.8|8769.3|8770|8768.5|8771|8769.8|8769.6|8768.2|194
1612819500000|2021-02-08 21:25:00|8770.1|8768.6|8770.3|8768.8|8770.7|8769.4|8769.7|8768.5|189
1612819800000|2021-02-08 21:30:00|8770.1|8769.2|8769.7|8768.2|8771|8769.7|8769.3|8767.8|177
1612820100000|2021-02-08 21:35:00|8769.8|8768.3|8768|8766.5|8770.2|8769.1|8767.6|8766.4|214
1612820400000|2021-02-08 21:40:00|8768.1|8766.6|8769.5|8768|8770.2|8768.7|8767.9|8766.4|204
1612820700000|2021-02-08 21:45:00|8769.6|8768.1|8770.8|8769.3|8771|8769.5|8768.9|8767.4|228
1612821000000|2021-02-08 21:50:00|8770.9|8769.4|8769.2|8767.7|8771.3|8769.8|8768.8|8767.3|285
1612821300000|2021-02-08 21:55:00|8769.1|8767.6|8778|8766|8778.1|8768.3|8769|8764.7|312
1612821600000|2021-02-08 22:00:00|8778.5|8766.5|8779.4|8767.4|8779.6|8767.6|8771.1|8765.1|53
1612821900000|2021-02-08 22:05:00|8777.8|8765.8|8777.7|8765.7|8779.9|8767.9|8777|8765|134
1612822200000|2021-02-08 22:10:00|8777.5|8765.5|8777.6|8767.6|8778.6|8768.3|8775.8|8765|199
1612822500000|2021-02-08 22:15:00|8778|8768|8776.5|8764.5|8779.8|8770.1|8775.3|8764.4|201
1612822800000|2021-02-08 22:20:00|8776.6|8764.6|8779|8767|8779.9|8767.9|8776.1|8764.5|191
1612823100000|2021-02-08 22:25:00|8779.1|8767.1|8778.1|8766.1|8779.2|8770|8774.5|8765.2|173
1612823400000|2021-02-08 22:30:00|8777.6|8766.7|8776.6|8764.6|8778.6|8767.3|8776.1|8764.1|231
1612823700000|2021-02-08 22:35:00|8776.7|8764.7|8775.9|8765.9|8778.1|8766.3|8775.5|8764.2|134
1612824000000|2021-02-08 22:40:00|8776|8764.9|8776.2|8764.2|8778.9|8766.9|8775.5|8763.6|247
1612824300000|2021-02-08 22:45:00|8776.1|8764.1|8775.2|8764.6|8776.6|8765.6|8772.4|8760.4|339
1612824600000|2021-02-08 22:50:00|8775.9|8764.7|8775.2|8765|8776.8|8767.6|8773.9|8762.7|558
1612824900000|2021-02-08 22:55:00|8775.1|8765.1|8777.5|8766.3|8778.1|8767.2|8774.7|8763.7|669
1612825200000|2021-02-08 23:00:00|8777.7|8766.1|8770.4|8768.1|8778.3|8769.1|8769.8|8765.2|697
1612825500000|2021-02-08 23:05:00|8770.7|8768|8770.1|8767.8|8771.2|8769|8769.4|8767.2|372
1612825800000|2021-02-08 23:10:00|8769.8|8768.3|8769.8|8768.3|8771.2|8768.7|8769.4|8766.9|282
1612826100000|2021-02-08 23:15:00|8770.4|8768.1|8769.5|8768|8770.4|8768.5|8768.9|8767.4|172
1612826400000|2021-02-08 23:20:00|8769.4|8767.9|8769.6|8768.1|8770.8|8768.9|8769|8767.5|249
1612826700000|2021-02-08 23:25:00|8769.8|8768.3|8770.1|8768.6|8770.4|8768.9|8769.2|8767.7|295
1612827000000|2021-02-08 23:30:00|8769.9|8768.4|8770.5|8769|8771.3|8769.8|8769.9|8768.4|188
1612827300000|2021-02-08 23:35:00|8770.4|8768.9|8770.2|8768.7|8772.3|8769.8|8770|8768.5|196
1612827600000|2021-02-08 23:40:00|8770.3|8768.8|8770.1|8768.6|8772|8770|8769.8|8768.3|244
1612827900000|2021-02-08 23:45:00|8770|8768.5|8770.5|8769|8771|8769.5|8769.8|8768.3|265
1612828200000|2021-02-08 23:50:00|8770.4|8768.9|8770.3|8768.8|8770.8|8769.3|8769.2|8767.7|196
1612828500000|2021-02-08 23:55:00|8770.4|8768.9|8769.1|8767.6|8770.6|8769.1|8768.8|8767.3|227
1612828800000|2021-02-09 00:00:00|8769.2|8767.7|8768.4|8766.9|8769.9|8768.4|8768.2|8766.7|288
1612829100000|2021-02-09 00:05:00|8768.5|8767|8770.1|8768.6|8770.5|8769|8768.4|8766.9|353
1612829400000|2021-02-09 00:10:00|8770|8768.5|8769.4|8767.9|8770.5|8769|8769.2|8767.7|286
1612829700000|2021-02-09 00:15:00|8769.5|8768|8769.3|8767.8|8770|8768.5|8768.4|8766.9|329
1612830000000|2021-02-09 00:20:00|8769.5|8768|8769.5|8768|8769.6|8768.1|8768.3|8766.9|343
1612830300000|2021-02-09 00:25:00|8769.3|8767.8|8769.2|8767.7|8769.5|8768|8768.6|8767.1|269
1612830600000|2021-02-09 00:30:00|8769.1|8767.6|8767.6|8766.1|8769.7|8768.2|8767.3|8766|436
1612830900000|2021-02-09 00:35:00|8767.8|8766.3|8767.3|8765.8|8767.9|8766.5|8766.5|8765|336
1612831200000|2021-02-09 00:40:00|8767.4|8765.9|8767.4|8765.9|8767.8|8766.3|8766.9|8765.4|293
1612831500000|2021-02-09 00:45:00|8767.3|8765.8|8767.5|8766|8767.9|8766.4|8767.1|8765.6|186
1612831800000|2021-02-09 00:50:00|8767.6|8766.1|8767.4|8765.9|8768|8766.8|8766.9|8765.4|267
1612832100000|2021-02-09 00:55:00|8767.5|8766|8767.9|8766.4|8768.2|8767|8767|8765.5|316
1612832400000|2021-02-09 01:00:00|8767.8|8766.3|8768.7|8767.2|8768.9|8767.5|8767.4|8765.9|290
1612832700000|2021-02-09 01:05:00|8768.8|8767.3|8768.3|8766.8|8768.8|8767.3|8767.7|8766.3|211
1612833000000|2021-02-09 01:10:00|8768.4|8766.9|8768.7|8767.2|8769.2|8767.7|8767.9|8766.4|268
1612833300000|2021-02-09 01:15:00|8768.8|8767.3|8768|8766.5|8769.3|8767.8|8767.8|8766.3|340
1612833600000|2021-02-09 01:20:00|8767.9|8766.4|8767.6|8766.7|8768.2|8766.8|8766.6|8765.2|343
1612833900000|2021-02-09 01:25:00|8767.3|8766.4|8769.6|8768.1|8770.1|8768.8|8766.7|8765.2|399
1612834200000|2021-02-09 01:30:00|8769.5|8768|8770.5|8769|8770.7|8769.2|8768.6|8767.1|391
1612834500000|2021-02-09 01:35:00|8770.4|8768.9|8771.3|8769.8|8772.1|8770.6|8769.7|8768.2|379
1612834800000|2021-02-09 01:40:00|8771.2|8769.7|8771.4|8769.9|8772.2|8770.7|8770.5|8769|279
1612835100000|2021-02-09 01:45:00|8771.2|8769.7|8768.4|8766.9|8771.5|8770|8768.2|8766.7|387
1612835400000|2021-02-09 01:50:00|8768.3|8766.8|8767.3|8765.8|8769|8767.7|8767.2|8765.7|351
1612835700000|2021-02-09 01:55:00|8767.2|8765.7|8766.4|8764.9|8767.5|8766|8766|8764.5|282
1612836000000|2021-02-09 02:00:00|8766.5|8765|8768.4|8766.9|8768.8|8767.4|8766.3|8764.8|424
1612836300000|2021-02-09 02:05:00|8768.3|8766.8|8769.4|8767.9|8769.8|8768.4|8767.9|8766.4|267
1612836600000|2021-02-09 02:10:00|8769.5|8768|8768.7|8767.2|8770.4|8768.9|8767.4|8765.9|639
1612836900000|2021-02-09 02:15:00|8768.8|8767.3|8768.2|8766.7|8769.3|8767.8|8767.4|8766|451
1612837200000|2021-02-09 02:20:00|8768.3|8766.8|8769.2|8767.7|8769.4|8767.9|8767.9|8766.5|410
1612837500000|2021-02-09 02:25:00|8769.1|8767.6|8767.9|8766.4|8770.1|8768.6|8767.9|8766.4|411
1612837800000|2021-02-09 02:30:00|8767.8|8766.3|8767.6|8766.1|8768.4|8766.9|8767.1|8765.6|320
1612838100000|2021-02-09 02:35:00|8767.7|8766.2|8767.9|8766.4|8768.2|8766.7|8766.5|8765.2|401
1612838400000|2021-02-09 02:40:00|8768|8766.5|8767.9|8766.4|8768|8766.8|8766.5|8765|355
1612838700000|2021-02-09 02:45:00|8767.8|8766.3|8767.1|8765.6|8768|8766.7|8766.8|8765.3|165
1612839000000|2021-02-09 02:50:00|8767|8765.5|8766.8|8765.3|8767.4|8765.9|8765.7|8764.7|421
1612839300000|2021-02-09 02:55:00|8766.7|8765.2|8765.5|8764|8767.9|8766.4|8764.3|8762.8|481
1612839600000|2021-02-09 03:00:00|8765.4|8763.9|8767.4|8765.9|8767.8|8766.4|8765.4|8763.9|318
1612839900000|2021-02-09 03:05:00|8767.5|8766|8767.9|8766.4|8768.6|8767.2|8766.8|8765.6|300
1612840200000|2021-02-09 03:10:00|8768|8766.5|8766.4|8764.9|8768.3|8766.8|8765.9|8764.7|223
1612840500000|2021-02-09 03:15:00|8766.5|8765|8766.1|8764.6|8768.1|8766.6|8765.7|8764.2|315
1612840800000|2021-02-09 03:20:00|8765.9|8764.4|8765.5|8764|8766.6|8765.1|8764.9|8763.4|256
1612841100000|2021-02-09 03:25:00|8765.4|8763.9|8767.4|8765.9|8768.2|8766.9|8765.3|8763.9|314
1612841400000|2021-02-09 03:30:00|8767.5|8766|8767.8|8766.3|8768.2|8766.7|8766.9|8765.4|230
1612841700000|2021-02-09 03:35:00|8767.9|8766.4|8767.4|8765.9|8768.1|8766.6|8766.9|8765.4|276
1612842000000|2021-02-09 03:40:00|8767.5|8766|8767.6|8766.1|8767.9|8766.4|8766.9|8765.4|244
1612842300000|2021-02-09 03:45:00|8767.7|8766.2|8767.8|8766.3|8767.9|8766.6|8766.6|8765.5|195
1612842600000|2021-02-09 03:50:00|8767.7|8766.2|8766.7|8765.2|8768|8766.5|8766.7|8765.2|179
1612842900000|2021-02-09 03:55:00|8766.8|8765.3|8767|8765.5|8767.3|8765.8|8766.4|8765|184
1612843200000|2021-02-09 04:00:00|8767.1|8765.6|8767.4|8765.9|8767.7|8766.3|8766.4|8764.9|228
1612843500000|2021-02-09 04:05:00|8767.5|8766|8767.3|8765.8|8767.9|8766.4|8766.9|8765.4|158
1612843800000|2021-02-09 04:10:00|8767.2|8765.7|8767.5|8766|8768.2|8766.7|8767|8765.5|201
1612844100000|2021-02-09 04:15:00|8767.4|8765.9|8767.4|8765.9|8768.2|8766.7|8767.3|8765.8|180
1612844400000|2021-02-09 04:20:00|8767.3|8765.8|8767|8765.5|8767.9|8766.4|8767|8765.5|145
1612844700000|2021-02-09 04:25:00|8767.2|8765.7|8767.5|8766|8768.2|8766.7|8766.9|8765.4|254
1612845000000|2021-02-09 04:30:00|8767.2|8765.7|8766.8|8765.3|8768.2|8766.7|8766.7|8765.2|141
1612845300000|2021-02-09 04:35:00|8766.9|8765.4|8766.5|8765|8767.3|8765.8|8766.2|8764.7|184
1612845600000|2021-02-09 04:40:00|8766.4|8764.9|8765.7|8764.2|8766.6|8765.1|8765.3|8764.1|167
1612845900000|2021-02-09 04:45:00|8765.6|8764.1|8766.1|8764.6|8766.1|8764.7|8765.4|8763.9|106
1612846200000|2021-02-09 04:50:00|8766|8764.5|8766.1|8764.6|8766.7|8765.2|8765.7|8764.2|148
1612846500000|2021-02-09 04:55:00|8766|8764.5|8765.8|8764.3|8766.1|8764.7|8765|8763.5|275
1612846800000|2021-02-09 05:00:00|8765.9|8764.4|8765|8763.5|8766.2|8764.7|8764.6|8763.1|163
1612847100000|2021-02-09 05:05:00|8764.9|8763.4|8766|8764.5|8766|8764.5|8764.3|8763.2|195
1612847400000|2021-02-09 05:10:00|8765.9|8764.4|8766.2|8764.7|8766.3|8764.8|8765.3|8763.8|250
1612847700000|2021-02-09 05:15:00|8766.1|8764.6|8765.5|8764|8766.7|8765.5|8765.3|8763.9|209
1612848000000|2021-02-09 05:20:00|8765.6|8764.1|8765.4|8763.9|8765.8|8764.5|8765|8763.8|163
1612848300000|2021-02-09 05:25:00|8765.5|8764|8765.8|8764.3|8766.2|8765.1|8765|8763.8|155
1612848600000|2021-02-09 05:30:00|8765.9|8764.4|8764.4|8762.9|8766.3|8764.9|8764.1|8762.7|287
1612848900000|2021-02-09 05:35:00|8764.3|8762.8|8763.3|8761.8|8765.2|8763.7|8762.8|8761.5|259
1612849200000|2021-02-09 05:40:00|8762.9|8762|8764.1|8762.6|8764.4|8762.9|8762.8|8761.5|257
1612849500000|2021-02-09 05:45:00|8764.2|8762.7|8764.2|8763.3|8764.4|8763.4|8763.8|8762.3|139
1612849800000|2021-02-09 05:50:00|8764|8763.1|8764.1|8762.6|8764.6|8763.4|8763.4|8762.1|182
1612850100000|2021-02-09 05:55:00|8764.2|8762.7|8763.6|8762.1|8764.6|8763.1|8763.3|8761.9|250
1612850400000|2021-02-09 06:00:00|8763.7|8762.2|8765.1|8763.6|8765.3|8763.8|8763|8761.7|275
1612850700000|2021-02-09 06:05:00|8765.2|8763.7|8765|8763.5|8765.7|8764.2|8764.9|8763.4|158
1612851000000|2021-02-09 06:10:00|8764.9|8763.4|8763.9|8762.4|8765.1|8763.9|8763.3|8761.8|213
1612851300000|2021-02-09 06:15:00|8764|8762.5|8763.4|8761.9|8764.4|8762.9|8762.9|8761.6|333
1612851600000|2021-02-09 06:20:00|8763.6|8762.1|8765|8763.5|8765.6|8764.2|8763.1|8761.9|304
1612851900000|2021-02-09 06:25:00|8764.9|8763.4|8765.9|8764.4|8766.6|8765.2|8764.2|8762.7|404
1612852200000|2021-02-09 06:30:00|8765.8|8764.3|8766.6|8765.1|8766.9|8765.4|8765.7|8764.2|378
1612852500000|2021-02-09 06:35:00|8766.5|8765|8766.7|8765.2|8767|8765.5|8765.7|8764.2|238
1612852800000|2021-02-09 06:40:00|8766.6|8765.1|8766.3|8764.8|8766.8|8765.3|8765.7|8764.5|202
1612853100000|2021-02-09 06:45:00|8766.5|8765|8768|8766.5|8768|8766.7|8766.3|8764.8|258
1612853400000|2021-02-09 06:50:00|8767.9|8766.4|8769.7|8768.2|8770|8768.6|8767.7|8766.3|255
1612853700000|2021-02-09 06:55:00|8769.6|8768.1|8769.5|8768|8770.4|8768.9|8768.8|8767.3|409
1612854000000|2021-02-09 07:00:00|8769.4|8767.9|8768.1|8766.6|8770.3|8768.8|8767.6|8766.3|557
1612854300000|2021-02-09 07:05:00|8768|8766.5|8767.5|8766|8768.8|8767.6|8766.7|8765.3|411
1612854600000|2021-02-09 07:10:00|8767.4|8765.9|8768.6|8767.1|8769.1|8767.6|8766.9|8765.4|372
1612854900000|2021-02-09 07:15:00|8768.7|8767.2|8767.7|8766.2|8769.1|8767.6|8766.8|8765.3|462
1612855200000|2021-02-09 07:20:00|8767.6|8766.1|8768|8766.5|8769.4|8767.9|8766.8|8765.3|566
1612855500000|2021-02-09 07:25:00|8767.9|8766.4|8769.2|8767.7|8769.4|8768.2|8767.4|8765.9|387
1612855800000|2021-02-09 07:30:00|8769.3|8767.8|8770.2|8768.7|8770.5|8769|8768|8766.7|459
1612856100000|2021-02-09 07:35:00|8770.3|8768.8|8772.1|8770.6|8772.3|8771.1|8769.6|8768.1|332
1612856400000|2021-02-09 07:40:00|8771.9|8770.4|8772.4|8770.9|8772.7|8771.2|8770.1|8768.7|463
1612856700000|2021-02-09 07:45:00|8772.6|8771.1|8768.9|8767.4|8772.7|8771.2|8768.2|8766.7|437
1612857000000|2021-02-09 07:50:00|8768.7|8767.2|8766.3|8764.8|8769.3|8768|8766|8764.6|402
1612857300000|2021-02-09 07:55:00|8766.4|8764.9|8766.6|8765.1|8766.9|8765.4|8763.7|8762.6|497
1612857600000|2021-02-09 08:00:00|8766.7|8765.2|8768.9|8768|8769.2|8768|8766.5|8765.1|694
1612857900000|2021-02-09 08:05:00|8769|8768.1|8768.2|8766.7|8769.9|8768.6|8766.4|8765.3|628
1612858200000|2021-02-09 08:10:00|8768.1|8766.6|8768.7|8767.8|8769.1|8767.8|8767.4|8766.1|435
1612858500000|2021-02-09 08:15:00|8768.6|8767.7|8767.8|8766.3|8771.2|8769.8|8767.6|8766.2|550
1612858800000|2021-02-09 08:20:00|8767.9|8766.4|8766.4|8764.9|8768.3|8766.9|8765.3|8764.1|650
1612859100000|2021-02-09 08:25:00|8766.5|8765|8765.8|8764.3|8767.8|8766.5|8765.1|8763.7|594
1612859400000|2021-02-09 08:30:00|8765.9|8764.4|8768.5|8767|8769.4|8768.3|8765.7|8764.2|600
1612859700000|2021-02-09 08:35:00|8768.4|8766.9|8772.2|8770.7|8773.5|8772.4|8767.8|8766.5|587
1612860000000|2021-02-09 08:40:00|8772.3|8770.8|8774.6|8773.1|8778|8776.5|8771.5|8770.3|906
1612860300000|2021-02-09 08:45:00|8774.4|8772.9|8778.2|8776.7|8780.7|8779.2|8773.9|8772.7|837
1612860600000|2021-02-09 08:50:00|8778.1|8776.6|8778.8|8777.3|8779.8|8778.3|8775.8|8774.5|622
1612860900000|2021-02-09 08:55:00|8778.6|8777.7|8782.9|8781.4|8783.1|8781.9|8777.1|8775.6|689
1612861200000|2021-02-09 09:00:00|8783|8781.5|8783.6|8782.1|8784.3|8783.1|8779.7|8778.6|826
1612861500000|2021-02-09 09:05:00|8783.5|8782|8782.3|8781.4|8786.1|8784.8|8781.5|8780|786
1612861800000|2021-02-09 09:10:00|8782.2|8781.3|8780.2|8778.7|8783.4|8782.1|8778.2|8776.7|602
1612862100000|2021-02-09 09:15:00|8779.9|8778.4|8781.6|8780.1|8783.6|8782.1|8779.5|8778.2|570
1612862400000|2021-02-09 09:20:00|8781.5|8780|8779|8778.1|8784|8782.5|8778.2|8776.8|654
1612862700000|2021-02-09 09:25:00|8778.9|8778|8781.5|8780|8782.4|8781.2|8777.7|8776.2|527
1612863000000|2021-02-09 09:30:00|8781.6|8780.1|8783.7|8782.2|8783.9|8782.5|8781.4|8779.9|498
1612863300000|2021-02-09 09:35:00|8783.8|8782.3|8785.8|8784.3|8786|8784.5|8782.5|8781.2|516
1612863600000|2021-02-09 09:40:00|8785.4|8784.5|8782.2|8780.7|8786|8784.6|8781.2|8779.7|653
1612863900000|2021-02-09 09:45:00|8782.1|8780.6|8787.2|8785.7|8787.3|8785.8|8782|8780.5|549
1612864200000|2021-02-09 09:50:00|8787.1|8785.6|8788.5|8787|8788.8|8787.3|8786.3|8784.8|496
1612864500000|2021-02-09 09:55:00|8788.7|8787.2|8788|8786.5|8792.1|8791|8787.5|8786.2|792
1612864800000|2021-02-09 10:00:00|8787.9|8786.4|8787.9|8786.4|8788.7|8787.5|8786.9|8785.7|619
1612865100000|2021-02-09 10:05:00|8788|8786.5|8789.1|8787.6|8789.6|8788.4|8787.3|8785.8|424
1612865400000|2021-02-09 10:10:00|8789|8787.5|8789.5|8788|8790.1|8788.6|8787.8|8786.3|382
1612865700000|2021-02-09 10:15:00|8789.4|8787.9|8789.3|8787.8|8789.8|8788.7|8787.1|8785.9|408
1612866000000|2021-02-09 10:20:00|8789.4|8787.9|8792.8|8791.3|8793.5|8792.2|8788.9|8787.4|436
1612866300000|2021-02-09 10:25:00|8792.9|8791.4|8792.4|8790.9|8792.9|8791.4|8790.7|8789.6|374
1612866600000|2021-02-09 10:30:00|8792.5|8791|8796|8794.5|8796.6|8795.3|8792.1|8790.6|444
1612866900000|2021-02-09 10:35:00|8795.9|8794.4|8794.4|8792.9|8798|8796.8|8793.6|8792.1|550
1612867200000|2021-02-09 10:40:00|8794.5|8793|8793.1|8791.6|8796.3|8794.8|8792.3|8791.2|449
1612867500000|2021-02-09 10:45:00|8793.2|8791.7|8792.5|8791|8794|8792.5|8791.9|8790.4|403
1612867800000|2021-02-09 10:50:00|8792.4|8790.9|8790.8|8789.3|8792.8|8791.4|8790.2|8788.9|338
1612868100000|2021-02-09 10:55:00|8790.9|8789.4|8792.7|8791.2|8792.8|8791.6|8789.3|8787.9|605
1612868400000|2021-02-09 11:00:00|8792.5|8791|8791.9|8790.4|8795.1|8793.6|8790.9|8789.7|587
1612868700000|2021-02-09 11:05:00|8791.8|8790.3|8792.7|8791.2|8794|8792.6|8791.5|8790|549
1612869000000|2021-02-09 11:10:00|8792.6|8791.1|8790.4|8788.9|8793.4|8792|8789.7|8788.2|497
1612869300000|2021-02-09 11:15:00|8790.5|8789|8792.1|8790.6|8792.7|8791.2|8790.1|8788.8|405
1612869600000|2021-02-09 11:20:00|8792.2|8790.7|8788.9|8787.4|8792.7|8791.4|8787.9|8786.8|472
1612869900000|2021-02-09 11:25:00|8789|8787.5|8784.3|8783.4|8789|8787.5|8784.2|8783.3|559
1612870200000|2021-02-09 11:30:00|8784.6|8783.7|8783.3|8782.4|8784.9|8783.7|8783.1|8781.6|414
1612870500000|2021-02-09 11:35:00|8783.4|8782.5|8784.4|8783.5|8786.3|8785.1|8782.3|8781|452
1612870800000|2021-02-09 11:40:00|8784.6|8783.1|8787.2|8785.7|8790.2|8788.7|8783.7|8782.3|500
1612871100000|2021-02-09 11:45:00|8787.4|8785.9|8785.3|8783.8|8787.5|8786|8784.1|8783|408
1612871400000|2021-02-09 11:50:00|8785.1|8784.2|8786.1|8784.6|8787.4|8786.2|8785.1|8783.9|371
1612871700000|2021-02-09 11:55:00|8786.2|8784.7|8786.6|8785.1|8788.7|8787.3|8785.3|8784|393
1612872000000|2021-02-09 12:00:00|8786.7|8785.2|8788.1|8787.2|8789.1|8787.9|8786.3|8785.1|478
1612872300000|2021-02-09 12:05:00|8788|8787.1|8788.2|8787.3|8788.8|8787.6|8786.7|8785.5|400
1612872600000|2021-02-09 12:10:00|8788.3|8787.4|8788.4|8787.5|8788.7|8787.8|8787.8|8786.9|259
1612872900000|2021-02-09 12:15:00|8788.3|8787.4|8788.3|8787.4|8790.2|8789.1|8787.9|8787|427
1612873200000|2021-02-09 12:20:00|8788.4|8787.5|8788.5|8787.6|8789.1|8788.2|8787.6|8786.5|278
1612873500000|2021-02-09 12:25:00|8788.6|8787.7|8787.6|8786.7|8789.3|8788.2|8787.5|8786.5|312
1612873800000|2021-02-09 12:30:00|8787.7|8786.8|8787|8786.1|8788.1|8787.2|8786.4|8785.5|343
1612874100000|2021-02-09 12:35:00|8787.1|8786.2|8786.3|8785.4|8787.4|8786.5|8785|8784|230
1612874400000|2021-02-09 12:40:00|8786.2|8785.3|8787.2|8786.3|8787.2|8786.3|8784.4|8783.5|366
1612874700000|2021-02-09 12:45:00|8787.1|8786.2|8786.2|8785.3|8787.8|8786.8|8785.7|8784.8|377
1612875000000|2021-02-09 12:50:00|8786.3|8785.4|8787|8786.1|8787.3|8786.3|8785.6|8784.3|257
1612875300000|2021-02-09 12:55:00|8787.1|8786.2|8782|8781.1|8787.9|8787|8781.9|8781|525
1612875600000|2021-02-09 13:00:00|8782.2|8781.3|8783.1|8782.2|8783.4|8782.5|8781.7|8780.8|536
1612875900000|2021-02-09 13:05:00|8783|8782.1|8782.7|8781.8|8784.9|8784|8782.5|8781.6|551
1612876200000|2021-02-09 13:10:00|8782.6|8781.7|8783.2|8782.3|8783.8|8782.9|8782.1|8781|559
1612876500000|2021-02-09 13:15:00|8783.1|8782.2|8779.6|8778.7|8783.9|8782.6|8778.8|8777.8|665
1612876800000|2021-02-09 13:20:00|8779.7|8778.8|8778|8777.1|8781.2|8780.3|8776.5|8775.5|654
1612877100000|2021-02-09 13:25:00|8777.9|8777|8778.3|8777.4|8779.4|8778.3|8776.2|8775|675
1612877400000|2021-02-09 13:30:00|8778.4|8777.5|8779.7|8778.8|8780.9|8779.8|8777.1|8776|723
1612877700000|2021-02-09 13:35:00|8779.8|8778.9|8779.9|8779|8781.5|8780.5|8778.8|8777.9|649
1612878000000|2021-02-09 13:40:00|8780|8779.1|8780.9|8780|8782.8|8781.6|8779.8|8778.7|517
1612878300000|2021-02-09 13:45:00|8781.1|8780.2|8782.2|8781.3|8783.4|8782.4|8781|8780.1|508
1612878600000|2021-02-09 13:50:00|8782.1|8781.2|8783.8|8782.9|8783.9|8783|8780.8|8779.7|438
1612878900000|2021-02-09 13:55:00|8783.7|8782.8|8780.3|8779.4|8784.2|8783.3|8779.9|8779|492
1612879200000|2021-02-09 14:00:00|8780.1|8779.2|8779.8|8778.9|8782|8780.9|8778.7|8777.8|560
1612879500000|2021-02-09 14:05:00|8779.9|8779|8779.7|8778.8|8782|8781.1|8779.7|8778.8|449
1612879800000|2021-02-09 14:10:00|8779.8|8778.9|8782.9|8782|8783.2|8782.1|8779.7|8778.8|454
1612880100000|2021-02-09 14:15:00|8782.8|8781.9|8780.9|8780|8782.8|8781.9|8779.5|8778.6|602
1612880400000|2021-02-09 14:20:00|8781|8780.1|8783.3|8782.4|8783.4|8782.5|8781|8780.1|399
1612880700000|2021-02-09 14:25:00|8783.1|8782.2|8781.7|8780.8|8784|8782.8|8780.7|8779.8|377
1612881000000|2021-02-09 14:30:00|8781.1|8780.2|8775.2|8774.3|8783.5|8782.3|8775.2|8774.3|564
1612881300000|2021-02-09 14:35:00|8775.3|8774.4|8775.9|8775|8776.9|8776|8773.3|8772.2|624
1612881600000|2021-02-09 14:40:00|8776|8775.1|8774|8773.1|8779|8778|8772.7|8771.8|735
1612881900000|2021-02-09 14:45:00|8774.3|8772.8|8775.8|8774.9|8776.7|8775.4|8770.7|8769.8|608
1612882200000|2021-02-09 14:50:00|8775.9|8775|8774.9|8774|8777.6|8776.5|8774.6|8773.7|637
1612882500000|2021-02-09 14:55:00|8775.1|8774.2|8769.5|8768.6|8775.1|8774.2|8769.2|8768.1|710
1612882800000|2021-02-09 15:00:00|8769.4|8768.5|8774|8773.1|8775.5|8774.3|8769.4|8768.3|760
1612883100000|2021-02-09 15:05:00|8773.9|8773|8774.8|8773.9|8775.5|8774.4|8773|8772|812
1612883400000|2021-02-09 15:10:00|8774.7|8773.8|8772.2|8770.7|8774.8|8773.9|8771.4|8770.5|638
1612883700000|2021-02-09 15:15:00|8772.3|8770.8|8768.5|8767.6|8772.3|8771|8768.2|8767.3|638
1612884000000|2021-02-09 15:20:00|8768.4|8767.5|8771.2|8770.3|8772.1|8771.2|8767.5|8766.3|652
1612884300000|2021-02-09 15:25:00|8771.3|8770.4|8770.2|8769.3|8773.2|8772|8768.7|8767.6|788
1612884600000|2021-02-09 15:30:00|8770.1|8769.2|8768.5|8767.6|8771.2|8770.3|8767.6|8766.6|788
1612884900000|2021-02-09 15:35:00|8768.7|8767.8|8769.8|8768.9|8771|8769.7|8767.7|8766.6|767
1612885200000|2021-02-09 15:40:00|8770.1|8768.6|8771.3|8770.4|8771.5|8770.6|8768.8|8767.6|548
1612885500000|2021-02-09 15:45:00|8771.4|8770.5|8772.2|8771.3|8773.7|8772.8|8770.9|8769.8|723
1612885800000|2021-02-09 15:50:00|8772.1|8771.2|8770|8769.1|8773.2|8771.7|8769.9|8769|771
1612886100000|2021-02-09 15:55:00|8770.1|8769.2|8769.7|8768.8|8771|8770.1|8766.4|8765.5|870
1612886400000|2021-02-09 16:00:00|8769.6|8768.7|8772.9|8772|8773.4|8772.5|8769.3|8768.2|822
1612886700000|2021-02-09 16:05:00|8772.6|8771.7|8774|8773.1|8774.9|8773.6|8771|8769.8|700
1612887000000|2021-02-09 16:10:00|8774.1|8773.2|8770.8|8769.9|8775|8773.9|8770.7|8769.7|735
1612887300000|2021-02-09 16:15:00|8771.1|8770.2|8774.6|8773.7|8775.2|8773.9|8770.9|8769.9|602
1612887600000|2021-02-09 16:20:00|8774.7|8773.8|8774.5|8773.6|8775.3|8774.2|8773.2|8772.3|559
1612887900000|2021-02-09 16:25:00|8774.6|8773.7|8773.7|8772.8|8774.6|8773.7|8773.3|8772.3|517
1612888200000|2021-02-09 16:30:00|8773.8|8772.9|8769.9|8769|8774.2|8773.1|8769.8|8768.9|467
1612888500000|2021-02-09 16:35:00|8769.8|8768.9|8771.3|8770.4|8771.5|8770.5|8769.5|8768.2|413
1612888800000|2021-02-09 16:40:00|8771.5|8770.6|8774.5|8773.6|8774.6|8773.7|8771.3|8770.3|416
1612889100000|2021-02-09 16:45:00|8774.4|8773.5|8773.4|8772.5|8775.9|8774.8|8773.3|8772.3|364
1612889400000|2021-02-09 16:50:00|8773.5|8772.6|8774.4|8773.5|8774.4|8773.5|8772.2|8771.3|535
1612889700000|2021-02-09 16:55:00|8774.3|8773.4|8776.3|8774.8|8776.6|8775.4|8773.6|8772.7|585
1612890000000|2021-02-09 17:00:00|8775.8|8774.9|8775.5|8774.6|8776.4|8775.2|8775|8773.8|540
1612890300000|2021-02-09 17:05:00|8775.3|8774.4|8775.6|8774.7|8776.3|8775.4|8774.6|8773.7|524
1612890600000|2021-02-09 17:10:00|8775.9|8774.4|8773.8|8772.9|8776|8775.1|8773.1|8772.2|525
1612890900000|2021-02-09 17:15:00|8773.9|8773|8773.2|8772.3|8774.9|8773.7|8772.9|8772|424
1612891200000|2021-02-09 17:20:00|8773.1|8772.2|8776.8|8775.9|8777.3|8776.2|8773.1|8772|492
1612891500000|2021-02-09 17:25:00|8776.9|8776|8776.5|8775|8777.1|8776.1|8775|8774.1|441
1612891800000|2021-02-09 17:30:00|8776.3|8775.4|8775.7|8774.8|8777|8775.6|8775.2|8774.3|317
1612892100000|2021-02-09 17:35:00|8775.8|8774.9|8776.2|8775.3|8776.3|8775.4|8774.6|8773.5|358
1612892400000|2021-02-09 17:40:00|8776.1|8775.2|8778|8777.1|8778.8|8777.6|8775.9|8774.8|416
1612892700000|2021-02-09 17:45:00|8777.9|8777|8777.3|8776.4|8778|8777.1|8776.3|8775.4|438
1612893000000|2021-02-09 17:50:00|8777.4|8776.5|8774.8|8773.9|8777.7|8776.5|8774.4|8773.5|462
1612893300000|2021-02-09 17:55:00|8774.7|8773.8|8773.8|8772.9|8775.9|8774.8|8773.7|8772.6|482
1612893600000|2021-02-09 18:00:00|8774|8773.1|8776.2|8775.3|8777.6|8776.7|8773.4|8772.5|452
1612893900000|2021-02-09 18:05:00|8776.3|8775.4|8775.4|8774.5|8777.3|8776.2|8775|8773.8|456
1612894200000|2021-02-09 18:10:00|8775.5|8774.6|8775.1|8774.2|8775.9|8774.9|8774.6|8773.7|455
1612894500000|2021-02-09 18:15:00|8775.2|8774.3|8774.2|8773.3|8775.2|8774.3|8773.5|8772.6|369
1612894800000|2021-02-09 18:20:00|8774.3|8773.4|8774.3|8773.4|8775.1|8774|8773.5|8772.6|284
1612895100000|2021-02-09 18:25:00|8774.4|8773.5|8775|8774.1|8775.5|8774.3|8773.7|8772.8|317
1612895400000|2021-02-09 18:30:00|8774.9|8774|8774.5|8773.6|8775.5|8774.6|8774.2|8773.2|307
1612895700000|2021-02-09 18:35:00|8774.7|8773.8|8773.6|8772.7|8774.7|8773.8|8773.3|8772.2|392
1612896000000|2021-02-09 18:40:00|8773.7|8772.8|8774.2|8773.3|8775.6|8774.4|8773.6|8772.6|354
1612896300000|2021-02-09 18:45:00|8774.1|8773.2|8774.6|8773.7|8775.6|8774.7|8773.7|8772.6|279
1612896600000|2021-02-09 18:50:00|8774.7|8773.8|8774.4|8773.5|8775|8774.1|8774.1|8773.2|172
1612896900000|2021-02-09 18:55:00|8774.3|8773.4|8771.6|8770.7|8774.4|8773.5|8770.8|8769.7|423
1612897200000|2021-02-09 19:00:00|8772|8770.5|8773.2|8772.3|8773.5|8772.6|8770.8|8769.9|400
1612897500000|2021-02-09 19:05:00|8773.3|8772.4|8770.7|8769.8|8773.7|8772.5|8770.5|8769.4|417
1612897800000|2021-02-09 19:10:00|8770.8|8769.9|8772.6|8771.1|8772.6|8771.3|8769.1|8768.2|465
1612898100000|2021-02-09 19:15:00|8772.5|8771|8772.4|8771.5|8773.1|8772|8771.6|8770.4|326
1612898400000|2021-02-09 19:20:00|8772.3|8771.4|8772.2|8771.3|8773.8|8772.9|8771.4|8770.5|397
1612898700000|2021-02-09 19:25:00|8772.3|8771.4|8774.2|8773.3|8775.7|8774.6|8772.3|8771.2|493
1612899000000|2021-02-09 19:30:00|8774.3|8773.4|8776|8775.1|8777.3|8776.4|8774.2|8773.3|473
1612899300000|2021-02-09 19:35:00|8776.1|8775.2|8773.7|8772.8|8776.2|8775.3|8773.1|8772.2|595
1612899600000|2021-02-09 19:40:00|8773.8|8772.9|8775.4|8774.5|8776.1|8775.2|8773.3|8772.1|567
1612899900000|2021-02-09 19:45:00|8775.6|8774.7|8775|8774.1|8776|8775|8774.4|8773.5|473
1612900200000|2021-02-09 19:50:00|8775.1|8774.2|8773.6|8772.7|8775.1|8774.2|8772.8|8771.9|365
1612900500000|2021-02-09 19:55:00|8773.7|8772.8|8773.9|8773|8775.4|8774.4|8773.1|8772.2|483
1612900800000|2021-02-09 20:00:00|8774|8773.1|8773.5|8772.6|8775|8774|8772.5|8771.6|384
1612901100000|2021-02-09 20:05:00|8773.6|8772.7|8773.5|8772.6|8774.6|8773.7|8772.7|8771.8|328
1612901400000|2021-02-09 20:10:00|8773.6|8772.7|8774.2|8773.3|8775.4|8774.2|8773.3|8772.4|205
1612901700000|2021-02-09 20:15:00|8774.3|8773.4|8774.5|8773.6|8774.9|8773.9|8773.9|8772.7|181
1612902000000|2021-02-09 20:20:00|8774.6|8773.7|8773.8|8772.9|8775.5|8774.4|8772.7|8771.8|283
1612902300000|2021-02-09 20:25:00|8773.7|8772.8|8774|8773.1|8774.4|8773.5|8773.1|8772.2|198
1612902600000|2021-02-09 20:30:00|8774.1|8773.2|8773.9|8773|8774.7|8773.7|8773.5|8772.6|260
1612902900000|2021-02-09 20:35:00|8774|8773.1|8774.1|8773.2|8774.5|8773.3|8772.8|8771.9|204
1612903200000|2021-02-09 20:40:00|8774|8773.1|8774.9|8774|8775.2|8774.2|8773.8|8772.6|223
1612903500000|2021-02-09 20:45:00|8774.8|8773.9|8775.6|8774.7|8775.7|8774.8|8774.3|8773.3|206
1612903800000|2021-02-09 20:50:00|8775.5|8774.6|8776.1|8774.6|8776.6|8775.6|8775|8774.1|341
1612904100000|2021-02-09 20:55:00|8775.8|8774.9|8771.3|8770.4|8775.9|8775|8770.4|8769.5|552
1612904400000|2021-02-09 21:00:00|8771.4|8770.5|8772.3|8770.8|8773.6|8772.3|8771|8769.9|497
1612904700000|2021-02-09 21:05:00|8772|8771.1|8772.3|8771.4|8773|8771.8|8770.4|8769.3|438
1612905000000|2021-02-09 21:10:00|8772.2|8771.3|8772.8|8771.9|8773.6|8772.4|8771.8|8770.6|232
1612905300000|2021-02-09 21:15:00|8772.7|8771.8|8772.9|8772|8773.6|8772.2|8772.3|8771|227
1612905600000|2021-02-09 21:20:00|8772.8|8771.9|8771.7|8770.8|8772.9|8772|8771.3|8770|176
1612905900000|2021-02-09 21:25:00|8771.8|8770.9|8771|8770.1|8772.1|8771.1|8770.5|8769.3|274
1612906200000|2021-02-09 21:30:00|8771.2|8770.3|8771.2|8770.3|8772|8771|8770.9|8769.7|119
1612906500000|2021-02-09 21:35:00|8770.9|8770|8770.3|8768.8|8771.5|8770|8769.4|8768.4|248
1612906800000|2021-02-09 21:40:00|8770.6|8769.1|8770.3|8769.4|8770.8|8769.5|8769.8|8768.7|126
1612907100000|2021-02-09 21:45:00|8770.7|8769.2|8771|8769.5|8771.2|8769.9|8770.1|8768.9|205
1612907400000|2021-02-09 21:50:00|8770.9|8769.4|8771.7|8770.2|8772|8770.5|8770|8768.9|336
1612907700000|2021-02-09 21:55:00|8771.6|8770.1|8773.4|8769.6|8778.9|8772.4|8771|8767.2|903
1612908000000|2021-02-09 22:00:00|8773.7|8769.8|8779.9|8768.1|8780|8771.7|8773.6|8765.9|61
1612908300000|2021-02-09 22:05:00|8779.6|8767.6|8780.5|8769|8780.8|8771.2|8777.6|8766.8|197
1612908600000|2021-02-09 22:10:00|8779.8|8768.2|8778.2|8770.2|8780.4|8771.7|8776|8766.7|225
1612908900000|2021-02-09 22:15:00|8778.3|8770.1|8776.9|8768.1|8778.9|8772|8774.7|8765.8|322
1612909200000|2021-02-09 22:20:00|8777.3|8768|8777.6|8769|8778.2|8770.5|8774.8|8767.5|159
1612909500000|2021-02-09 22:25:00|8777.8|8768.7|8776.7|8769.9|8778.1|8770.8|8775.1|8767.2|323
1612909800000|2021-02-09 22:30:00|8776.5|8769.8|8778.3|8767.2|8781.4|8771.8|8773.8|8767|496
1612910100000|2021-02-09 22:35:00|8778.4|8767.4|8778.5|8767|8779.4|8770.1|8775.2|8765.4|416
1612910400000|2021-02-09 22:40:00|8778.7|8767.4|8776.1|8768.9|8779.4|8769.6|8775.1|8766.4|233
1612910700000|2021-02-09 22:45:00|8776.2|8769.7|8776.1|8767.4|8782.2|8771.3|8775.4|8765.8|319
1612911000000|2021-02-09 22:50:00|8776.2|8768.3|8775.3|8768.8|8779.3|8769.3|8774.3|8767.1|202
1612911300000|2021-02-09 22:55:00|8777|8768.5|8777.3|8769.9|8780.1|8770.1|8774.4|8766.5|401
1612911600000|2021-02-09 23:00:00|8778.2|8769.8|8772.4|8770.9|8778.5|8771|8771.8|8768|575
1612911900000|2021-02-09 23:05:00|8772.5|8771|8771|8769.5|8773.2|8771.2|8770.9|8769.2|285
1612912200000|2021-02-09 23:10:00|8771.1|8769.6|8771|8769.5|8771.8|8769.9|8770.5|8768.5|186
1612912500000|2021-02-09 23:15:00|8771.2|8769.7|8771.5|8770|8771.5|8770|8770.3|8768.8|359
1612912800000|2021-02-09 23:20:00|8771.6|8770.1|8771.5|8770|8771.7|8770.2|8770.8|8769.3|373
1612913100000|2021-02-09 23:25:00|8771.4|8769.9|8771.4|8769.9|8771.9|8770.4|8770.7|8769.2|243
1612913400000|2021-02-09 23:30:00|8771.5|8770|8771.2|8769.7|8772.3|8770.8|8771|8769.5|370
1612913700000|2021-02-09 23:35:00|8771.1|8769.6|8772.6|8771.1|8772.6|8771.1|8771|8769.5|213
1612914000000|2021-02-09 23:40:00|8772.5|8771|8772.1|8770.6|8773.2|8771.7|8772|8770.5|203
1612914300000|2021-02-09 23:45:00|8772.2|8770.7|8771|8769.5|8772.4|8771|8770.7|8769.2|252
1612914600000|2021-02-09 23:50:00|8771.1|8769.6|8771.6|8770.1|8771.8|8770.3|8770.4|8768.9|239
1612914900000|2021-02-09 23:55:00|8771.5|8770|8770.9|8769.4|8771.7|8770.2|8770.8|8769.3|173
1612915200000|2021-02-10 00:00:00|8770.7|8769.2|8771.5|8770|8772.4|8770.9|8770.5|8769|378
1612915500000|2021-02-10 00:05:00|8771.4|8769.9|8771.8|8770.3|8772.3|8770.8|8771.4|8769.9|280
1612915800000|2021-02-10 00:10:00|8771.6|8770.1|8772|8770.5|8772.6|8771.2|8771.4|8770.1|275
1612916100000|2021-02-10 00:15:00|8771.9|8770.4|8772.2|8770.7|8772.8|8771.3|8771.7|8770.2|214
1612916400000|2021-02-10 00:20:00|8772|8770.5|8772.4|8770.9|8772.7|8771.2|8771.7|8770.3|215
1612916700000|2021-02-10 00:25:00|8772.5|8771|8772.8|8771.3|8772.9|8771.6|8771.9|8770.6|268
1612917000000|2021-02-10 00:30:00|8772.7|8771.2|8771.1|8770.2|8773.3|8772|8771|8769.6|202
1612917300000|2021-02-10 00:35:00|8771|8770.1|8771.5|8770.6|8771.7|8770.6|8771|8769.7|101
1612917600000|2021-02-10 00:40:00|8771.8|8770.3|8772.9|8771.4|8773.3|8772|8771.5|8770.3|227
1612917900000|2021-02-10 00:45:00|8773|8771.5|8771.6|8770.1|8773|8771.7|8771|8769.6|196
1612918200000|2021-02-10 00:50:00|8771.5|8770|8772.4|8770.9|8772.9|8771.6|8771|8769.5|337
1612918500000|2021-02-10 00:55:00|8772.3|8770.8|8772.2|8770.7|8772.7|8771.2|8771.4|8769.9|211
1612918800000|2021-02-10 01:00:00|8772.1|8770.6|8771.7|8770.2|8772.5|8771.3|8771.4|8769.9|278
1612919100000|2021-02-10 01:05:00|8771.6|8770.1|8772.4|8770.9|8772.7|8771.2|8771.3|8769.8|284
1612919400000|2021-02-10 01:10:00|8772|8771.1|8773|8771.5|8774.1|8772.7|8772|8770.8|286
1612919700000|2021-02-10 01:15:00|8772.9|8771.4|8773.3|8771.8|8773.4|8772.1|8771.6|8770.2|473
1612920000000|2021-02-10 01:20:00|8773|8771.5|8773.3|8771.8|8773.9|8772.4|8773|8771.5|221
1612920300000|2021-02-10 01:25:00|8773.2|8771.7|8772.4|8770.9|8774.3|8772.8|8772.3|8770.2|205
1612920600000|2021-02-10 01:30:00|8772.5|8771|8773.1|8771.6|8773.8|8772.3|8772.3|8770.8|286
1612920900000|2021-02-10 01:35:00|8773|8771.5|8772.8|8771.3|8774.4|8773.1|8772.2|8770.7|285
1612921200000|2021-02-10 01:40:00|8772.7|8771.2|8772.1|8770.6|8773.3|8771.8|8771.9|8770.4|323
1612921500000|2021-02-10 01:45:00|8772.2|8770.7|8771.7|8770.2|8772.8|8771.4|8771|8769.5|347
1612921800000|2021-02-10 01:50:00|8771.6|8770.1|8771.2|8769.7|8772.2|8771|8771.2|8769.7|293
1612922100000|2021-02-10 01:55:00|8771.4|8769.9|8770.6|8769.1|8772|8770.7|8770.5|8769|322
1612922400000|2021-02-10 02:00:00|8770.7|8769.2|8770.3|8768.8|8771|8769.8|8770|8768.5|327
1612922700000|2021-02-10 02:05:00|8770.4|8768.9|8771|8769.5|8771|8769.5|8769.7|8768.2|294
1612923000000|2021-02-10 02:10:00|8770.9|8769.4|8771.8|8770.3|8772.1|8770.6|8770.3|8769.1|244
1612923300000|2021-02-10 02:15:00|8771.7|8770.2|8771.8|8770.3|8772.1|8770.7|8770.8|8769.5|232
1612923600000|2021-02-10 02:20:00|8771.9|8770.4|8771.5|8770|8772.1|8770.6|8771.1|8769.6|185
1612923900000|2021-02-10 02:25:00|8771.4|8769.9|8770.4|8769.5|8771.7|8770.6|8770.4|8769.1|201
1612924200000|2021-02-10 02:30:00|8770.5|8769.6|8771.1|8769.6|8771.4|8769.9|8768.4|8767.1|379
1612924500000|2021-02-10 02:35:00|8771|8769.5|8772.3|8770.8|8773.3|8771.8|8770.8|8769.4|604
1612924800000|2021-02-10 02:40:00|8772.4|8770.9|8772.6|8771.1|8773.1|8771.6|8771.7|8770.5|325
1612925100000|2021-02-10 02:45:00|8772.7|8771.2|8773.5|8772|8774|8772.9|8772.3|8771|169
1612925400000|2021-02-10 02:50:00|8773.6|8772.1|8772.4|8770.9|8773.6|8772.4|8772.1|8770.8|290
1612925700000|2021-02-10 02:55:00|8772.3|8770.8|8772.2|8770.7|8773.3|8771.8|8772.1|8770.7|276
1612926000000|2021-02-10 03:00:00|8772.3|8770.8|8773|8771.5|8773.5|8772|8772|8770.7|255
1612926300000|2021-02-10 03:05:00|8772.9|8771.4|8773.6|8772.7|8774.5|8773.3|8772.6|8771.3|268
1612926600000|2021-02-10 03:10:00|8773.7|8772.8|8773.6|8772.7|8774|8773|8773.2|8772|211
1612926900000|2021-02-10 03:15:00|8773.5|8772.6|8772.3|8770.8|8773.8|8772.7|8772|8770.6|196
1612927200000|2021-02-10 03:20:00|8772.4|8770.9|8773.1|8771.6|8773.2|8771.9|8772.1|8770.8|202
1612927500000|2021-02-10 03:25:00|8773|8771.5|8772.8|8771.3|8773.8|8772.8|8772.2|8771.2|216
1612927800000|2021-02-10 03:30:00|8773|8771.5|8773.6|8772.1|8773.7|8772.3|8772.6|8771.3|185
1612928100000|2021-02-10 03:35:00|8773.7|8772.2|8773.7|8772.8|8774.1|8772.8|8772.7|8771.5|126
1612928400000|2021-02-10 03:40:00|8774|8773.1|8773.7|8772.2|8774.1|8773.1|8773|8771.5|192
1612928700000|2021-02-10 03:45:00|8773.6|8772.1|8773.5|8772.6|8774.5|8773.4|8773.3|8772|188
1612929000000|2021-02-10 03:50:00|8773.7|8772.2|8773.8|8772.9|8774.3|8773.1|8773.1|8771.8|289
1612929300000|2021-02-10 03:55:00|8773.7|8772.8|8774|8772.5|8774.3|8773.1|8773.4|8772|220
1612929600000|2021-02-10 04:00:00|8773.9|8772.4|8774.1|8773.2|8774.7|8773.3|8773.4|8772.1|161
1612929900000|2021-02-10 04:05:00|8774.3|8772.8|8773.8|8772.9|8774.8|8773.3|8773.8|8772.5|151
1612930200000|2021-02-10 04:10:00|8773.9|8773|8774.9|8773.4|8775.4|8774.2|8773.8|8772.6|171
1612930500000|2021-02-10 04:15:00|8774.5|8773.6|8774.9|8774|8775.6|8774.5|8774.4|8772.9|167
1612930800000|2021-02-10 04:20:00|8774.8|8773.9|8774.7|8773.2|8775.5|8774.4|8774.7|8773.2|165
1612931100000|2021-02-10 04:25:00|8774.6|8773.1|8773.7|8772.8|8774.9|8773.6|8773.7|8772.3|169
1612931400000|2021-02-10 04:30:00|8773.8|8772.9|8773.5|8772|8774|8772.9|8773|8771.7|157
1612931700000|2021-02-10 04:35:00|8773.2|8772.3|8774.4|8772.9|8774.4|8773|8772.8|8771.6|219
1612932000000|2021-02-10 04:40:00|8774.1|8773.2|8774.9|8773.4|8775.1|8774|8773.7|8772.4|134
1612932300000|2021-02-10 04:45:00|8775.1|8773.6|8775.3|8773.8|8775.3|8774.2|8774.5|8773.3|106
1612932600000|2021-02-10 04:50:00|8775.2|8773.7|8775|8774.1|8775.7|8774.4|8774.8|8773.6|128
1612932900000|2021-02-10 04:55:00|8775.2|8773.7|8776|8774.5|8776.1|8774.6|8774.6|8773.4|199
1612933200000|2021-02-10 05:00:00|8775.9|8774.4|8775.8|8774.3|8776.8|8775.6|8775.5|8774.2|212
1612933500000|2021-02-10 05:05:00|8775.7|8774.2|8776.1|8775.2|8776.8|8775.5|8775.6|8774.2|198
1612933800000|2021-02-10 05:10:00|8776.4|8774.9|8775.4|8773.9|8776.5|8775.3|8775.2|8773.8|84
1612934100000|2021-02-10 05:15:00|8775.3|8773.8|8774.7|8773.2|8776|8774.6|8774.3|8773.2|261
1612934400000|2021-02-10 05:20:00|8774.8|8773.3|8775.4|8773.9|8776.1|8774.8|8774.7|8773.2|167
1612934700000|2021-02-10 05:25:00|8775.3|8773.8|8774.8|8773.3|8775.5|8774.5|8774.4|8773|247
1612935000000|2021-02-10 05:30:00|8774.7|8773.2|8773.9|8772.4|8775.1|8773.6|8773.6|8772.1|252
1612935300000|2021-02-10 05:35:00|8773.8|8772.3|8774.2|8773.3|8774.7|8773.5|8773.6|8772.3|271
1612935600000|2021-02-10 05:40:00|8774.1|8773.2|8774.7|8773.2|8774.8|8773.6|8773.9|8772.5|211
1612935900000|2021-02-10 05:45:00|8774.6|8773.1|8774.3|8772.8|8775.1|8774|8774|8772.6|227
1612936200000|2021-02-10 05:50:00|8774.5|8773|8774.2|8773.3|8775|8773.8|8774.1|8772.8|189
1612936500000|2021-02-10 05:55:00|8774.3|8773.4|8773.3|8772.4|8774.9|8773.5|8773|8771.8|314
1612936800000|2021-02-10 06:00:00|8773.6|8772.1|8773.2|8772.3|8774.9|8773.4|8773.2|8771.9|315
1612937100000|2021-02-10 06:05:00|8773.3|8772.4|8773.5|8772|8773.9|8772.6|8773.1|8771.9|176
1612937400000|2021-02-10 06:10:00|8773.4|8771.9|8773.4|8771.9|8774|8772.5|8773|8771.5|169
1612937700000|2021-02-10 06:15:00|8773.3|8771.8|8774|8772.5|8774.5|8773|8772.6|8771.4|199
1612938000000|2021-02-10 06:20:00|8773.9|8772.4|8772.9|8772|8774|8772.8|8772.8|8771.6|156
1612938300000|2021-02-10 06:25:00|8772.8|8771.9|8773.1|8771.6|8773.3|8772.2|8772.4|8771.4|147
1612938600000|2021-02-10 06:30:00|8772.9|8772|8772.7|8771.8|8773.3|8772.2|8772.5|8771.6|144
1612938900000|2021-02-10 06:35:00|8772.8|8771.9|8774|8773.1|8774.6|8773.5|8772.7|8771.8|181
1612939200000|2021-02-10 06:40:00|8773.9|8773|8774|8773.1|8774.8|8773.6|8773.4|8772|260
1612939500000|2021-02-10 06:45:00|8774.1|8773.2|8774.2|8773.3|8774.5|8773.4|8773.9|8772.7|170
1612939800000|2021-02-10 06:50:00|8774.1|8773.2|8773.5|8772|8774.7|8773.3|8773|8771.7|204
1612940100000|2021-02-10 06:55:00|8773.6|8772.1|8776.6|8775.1|8776.7|8775.8|8773.4|8771.9|288
1612940400000|2021-02-10 07:00:00|8776.4|8774.9|8777|8775.5|8777.9|8776.4|8775.3|8773.8|411
1612940700000|2021-02-10 07:05:00|8776.9|8775.4|8778.2|8777.3|8778.4|8777.4|8776|8775|266
1612941000000|2021-02-10 07:10:00|8778.3|8777.4|8778.8|8777.3|8779.6|8778.6|8777.9|8776.7|254
1612941300000|2021-02-10 07:15:00|8778.7|8777.2|8775.8|8774.9|8779.1|8777.9|8775.7|8774.6|286
1612941600000|2021-02-10 07:20:00|8775.7|8774.8|8777.9|8777|8778.7|8777.6|8775.5|8774.5|318
1612941900000|2021-02-10 07:25:00|8777.8|8776.9|8779.8|8778.3|8780.8|8779.5|8777.8|8776.9|319
1612942200000|2021-02-10 07:30:00|8779.9|8778.4|8778.8|8777.3|8780.1|8778.9|8776.6|8775.4|598
1612942500000|2021-02-10 07:35:00|8778.9|8777.4|8779.6|8778.7|8779.7|8778.7|8777.9|8776.5|296
1612942800000|2021-02-10 07:40:00|8779.9|8778.4|8779.4|8777.9|8780.7|8779.8|8779.1|8777.7|245
1612943100000|2021-02-10 07:45:00|8779.5|8778|8776.4|8774.9|8779.8|8778.7|8775.3|8774.3|337
1612943400000|2021-02-10 07:50:00|8776.5|8775|8776.5|8775|8777.1|8775.9|8775.6|8774.3|293
1612943700000|2021-02-10 07:55:00|8776.4|8774.9|8772.7|8771.8|8777.4|8776.3|8772.3|8771.1|394
1612944000000|2021-02-10 08:00:00|8772.8|8771.9|8773.8|8772.9|8774.7|8773.6|8770.1|8768.9|789
1612944300000|2021-02-10 08:05:00|8774.1|8772.6|8773.3|8771.8|8774.9|8773.6|8771.5|8770.1|625
1612944600000|2021-02-10 08:10:00|8773.2|8771.7|8770.1|8769.2|8775.3|8774.1|8769.5|8768.3|508
1612944900000|2021-02-10 08:15:00|8770|8769.1|8770.8|8769.3|8773.4|8772|8767.5|8766|620
1612945200000|2021-02-10 08:20:00|8770.7|8769.2|8768.4|8766.9|8771.9|8770.6|8767.4|8766.1|524
1612945500000|2021-02-10 08:25:00|8768.2|8766.7|8771.7|8770.2|8772.5|8771|8767.8|8766.6|379
1612945800000|2021-02-10 08:30:00|8771.8|8770.3|8768.6|8767.1|8773.5|8772.3|8768.3|8766.9|612
1612946100000|2021-02-10 08:35:00|8768.5|8767|8770.3|8769.4|8770.7|8769.5|8767.2|8765.9|714
1612946400000|2021-02-10 08:40:00|8770.2|8769.3|8769.8|8768.3|8770.5|8769.4|8768.3|8767|617
1612946700000|2021-02-10 08:45:00|8769.9|8768.4|8765.3|8763.8|8769.9|8768.4|8763.1|8761.7|636
1612947000000|2021-02-10 08:50:00|8765.5|8764|8766.7|8765.2|8767.5|8766.5|8764.2|8762.8|580
1612947300000|2021-02-10 08:55:00|8766.8|8765.3|8762.5|8761|8768.9|8767.7|8762|8760.6|670
1612947600000|2021-02-10 09:00:00|8762.4|8760.9|8762|8760.5|8764.6|8763.3|8761.2|8759.9|719
1612947900000|2021-02-10 09:05:00|8762.1|8760.6|8761.9|8761|8763.2|8762|8761.1|8759.9|597
1612948200000|2021-02-10 09:10:00|8761.8|8760.9|8757.2|8756.3|8762.1|8761|8756.9|8755.7|533
1612948500000|2021-02-10 09:15:00|8757.3|8756.4|8758.1|8757.2|8758.4|8757.3|8755.5|8754.3|497
1612948800000|2021-02-10 09:20:00|8758.4|8756.9|8758.7|8757.2|8759.4|8758.4|8757.4|8756.3|387
1612949100000|2021-02-10 09:25:00|8758.6|8757.1|8756.2|8754.7|8758.8|8757.5|8755.6|8754.3|500
1612949400000|2021-02-10 09:30:00|8756|8755.1|8752.3|8750.8|8756.5|8755.3|8752|8750.7|568
1612949700000|2021-02-10 09:35:00|8752.2|8750.7|8756.3|8754.8|8756.4|8754.9|8752.2|8750.7|618
1612950000000|2021-02-10 09:40:00|8756|8755.1|8756.8|8755.3|8757.7|8756.2|8752.3|8751.2|910
1612950300000|2021-02-10 09:45:00|8756.6|8755.7|8759.3|8758.4|8759.8|8758.6|8755.8|8754.5|694
1612950600000|2021-02-10 09:50:00|8759.4|8758.5|8759.9|8758.4|8761.6|8760.1|8757.3|8756.1|682
1612950900000|2021-02-10 09:55:00|8760|8758.5|8760.9|8759.4|8762.2|8761|8758.6|8757.5|800
1612951200000|2021-02-10 10:00:00|8760.6|8759.7|8757.4|8755.9|8761.1|8759.9|8754.9|8753.7|742
1612951500000|2021-02-10 10:05:00|8757.3|8755.8|8757|8755.5|8758.2|8756.9|8756|8754.5|568
1612951800000|2021-02-10 10:10:00|8756.9|8755.4|8756.9|8756|8758.9|8758|8756.3|8755.1|464
1612952100000|2021-02-10 10:15:00|8757|8756.1|8760.7|8759.8|8761|8759.8|8756.7|8755.5|519
1612952400000|2021-02-10 10:20:00|8760.6|8759.7|8761.4|8759.9|8763.8|8762.7|8760.6|8759.4|434
1612952700000|2021-02-10 10:25:00|8761.3|8759.8|8761.3|8760.4|8761.5|8760.4|8759.1|8758.2|350
1612953000000|2021-02-10 10:30:00|8761.4|8760.5|8761.1|8760.2|8762.7|8761.3|8759.8|8758.7|473
1612953300000|2021-02-10 10:35:00|8761|8760.1|8758.3|8757.4|8761.6|8760.3|8757.8|8756.8|352
1612953600000|2021-02-10 10:40:00|8758.2|8757.3|8757.4|8756.5|8758.8|8757.6|8756.9|8756|262
1612953900000|2021-02-10 10:45:00|8757.5|8756.6|8757|8756.1|8758.4|8757.5|8756.2|8755.3|315
1612954200000|2021-02-10 10:50:00|8757.3|8755.8|8760.4|8758.9|8760.4|8759.3|8756.4|8755.3|349
1612954500000|2021-02-10 10:55:00|8760.3|8758.8|8760.2|8759.3|8760.5|8759.4|8758.8|8757.6|353
1612954800000|2021-02-10 11:00:00|8760|8759.1|8760.1|8759.2|8760.5|8759.5|8759.5|8758.4|266
1612955100000|2021-02-10 11:05:00|8760|8759.1|8759.2|8758.3|8760.2|8759.1|8758.9|8757.9|311
1612955400000|2021-02-10 11:10:00|8759.3|8758.4|8759.7|8758.2|8760.5|8759.3|8758.7|8757.5|294
1612955700000|2021-02-10 11:15:00|8759.4|8758.5|8760.2|8759.3|8760.5|8759.4|8758.4|8757.2|240
1612956000000|2021-02-10 11:20:00|8760.1|8759.2|8760.7|8759.8|8761.1|8760|8759.7|8758.7|215
1612956300000|2021-02-10 11:25:00|8760.9|8760|8758.7|8757.2|8761.1|8760.2|8757.5|8756.6|479
1612956600000|2021-02-10 11:30:00|8758.5|8757.6|8760.8|8759.9|8761.4|8760.3|8758.1|8757|330
1612956900000|2021-02-10 11:35:00|8760.9|8760|8759.6|8758.1|8761.5|8760.3|8758.6|8757.5|409
1612957200000|2021-02-10 11:40:00|8759.3|8757.8|8760.6|8759.7|8762.1|8760.7|8759.3|8757.8|355
1612957500000|2021-02-10 11:45:00|8760.7|8759.8|8764.4|8763.5|8764.5|8763.5|8760.4|8759.3|241
1612957800000|2021-02-10 11:50:00|8764.6|8763.7|8761.7|8760.8|8764.9|8763.7|8761.6|8760.6|270
1612958100000|2021-02-10 11:55:00|8761.8|8760.9|8762.4|8760.9|8762.9|8761.8|8760.9|8759.8|343
1612958400000|2021-02-10 12:00:00|8762.3|8760.8|8762.5|8761.6|8764.6|8763.5|8761.5|8760.6|455
1612958700000|2021-02-10 12:05:00|8762.4|8761.5|8761.6|8760.7|8765|8763.9|8761.4|8760.4|506
1612959000000|2021-02-10 12:10:00|8761.5|8760.6|8760.5|8759.6|8762.2|8761|8759.2|8758.3|497
1612959300000|2021-02-10 12:15:00|8760.4|8759.5|8760.5|8759.6|8761.1|8760|8759.2|8758.1|366
1612959600000|2021-02-10 12:20:00|8760.8|8759.3|8758.9|8758|8761|8760.1|8758.7|8757.6|449
1612959900000|2021-02-10 12:25:00|8759|8758.1|8756.7|8755.8|8759.6|8758.5|8756.1|8755.1|342
1612960200000|2021-02-10 12:30:00|8756.6|8755.7|8758.7|8757.8|8760.5|8759.6|8756.1|8755|394
1612960500000|2021-02-10 12:35:00|8758.6|8757.7|8759.6|8758.7|8760.1|8759.1|8757.8|8756.9|293
1612960800000|2021-02-10 12:40:00|8760|8759.1|8758.6|8757.7|8760.2|8759.3|8757.9|8757|278
1612961100000|2021-02-10 12:45:00|8758.5|8757.6|8758.7|8757.8|8758.9|8757.9|8756.7|8755.8|401
1612961400000|2021-02-10 12:50:00|8758.1|8757.2|8757.4|8756.5|8758.3|8757.2|8756.3|8755.4|373
1612961700000|2021-02-10 12:55:00|8757.3|8756.4|8757.8|8756.9|8759.5|8758.2|8757.2|8756.2|513
1612962000000|2021-02-10 13:00:00|8758.1|8757.2|8759.2|8758.3|8760.2|8759.3|8757.6|8756.6|526
1612962300000|2021-02-10 13:05:00|8759.7|8758.2|8759.7|8758.8|8761.8|8760.9|8759.2|8758.2|518
1612962600000|2021-02-10 13:10:00|8759.8|8758.9|8765.5|8764.6|8765.5|8764.6|8759.4|8758.3|629
1612962900000|2021-02-10 13:15:00|8765.3|8764.4|8765|8764.1|8766|8765.1|8763.9|8762.6|277
1612963200000|2021-02-10 13:20:00|8765.2|8764.3|8766.2|8765.3|8766.4|8765.4|8764.2|8763.3|305
1612963500000|2021-02-10 13:25:00|8766.1|8765.2|8766.2|8761.1|8767.1|8765.3|8764.1|8760|395
1612963800000|2021-02-10 13:30:00|8766.1|8761.3|8763.2|8761.7|8767.4|8765.1|8762.6|8761|1213
1612964100000|2021-02-10 13:35:00|8763.3|8761.8|8764|8763.1|8765.1|8764.1|8762.6|8761.4|900
1612964400000|2021-02-10 13:40:00|8763.9|8763|8762|8761.1|8764.9|8764|8761|8759.9|732
1612964700000|2021-02-10 13:45:00|8761.9|8761|8762.6|8761.7|8763.8|8762.8|8761.8|8760.7|605
1612965000000|2021-02-10 13:50:00|8762.5|8761.6|8762.2|8761.3|8763.1|8762|8760.3|8759|466
1612965300000|2021-02-10 13:55:00|8762.1|8761.2|8758.5|8757.6|8763.1|8761.8|8758.5|8757.4|556
1612965600000|2021-02-10 14:00:00|8758.6|8757.7|8759.7|8758.8|8759.9|8758.8|8757.8|8756.8|675
1612965900000|2021-02-10 14:05:00|8759.6|8758.7|8759.1|8758.2|8762|8761|8758.5|8757.6|581
1612966200000|2021-02-10 14:10:00|8759.2|8758.3|8758|8757.1|8760.4|8759.5|8757.7|8756.4|554
1612966500000|2021-02-10 14:15:00|8758.1|8757.2|8758.1|8757.2|8758.9|8757.7|8757.5|8756.5|353
1612966800000|2021-02-10 14:20:00|8758.2|8757.3|8756.8|8755.9|8759|8758.1|8756.6|8755.6|483
1612967100000|2021-02-10 14:25:00|8756.9|8756|8758.1|8757.2|8759.1|8758|8756.8|8755.9|475
1612967400000|2021-02-10 14:30:00|8758.2|8757.3|8756.6|8755.7|8758.2|8757.3|8752.9|8752|591
1612967700000|2021-02-10 14:35:00|8756.7|8755.8|8754.9|8754|8757.1|8756.1|8754.1|8752.9|506
1612968000000|2021-02-10 14:40:00|8754.8|8753.9|8757.7|8756.8|8757.8|8756.9|8754.2|8753.1|479
1612968300000|2021-02-10 14:45:00|8757.6|8756.7|8757.7|8756.8|8758|8757|8756.9|8755.7|493
1612968600000|2021-02-10 14:50:00|8757.6|8756.7|8756.8|8755.9|8758.7|8757.6|8756.8|8755.6|477
1612968900000|2021-02-10 14:55:00|8756.9|8756|8759.1|8757.6|8759.5|8758.4|8756.8|8755.7|549
1612969200000|2021-02-10 15:00:00|8758.9|8758|8759|8758.1|8760.3|8759.3|8757.6|8756.3|725
1612969500000|2021-02-10 15:05:00|8758.9|8758|8760.6|8759.1|8760.7|8759.4|8757.7|8756.7|508
1612969800000|2021-02-10 15:10:00|8760.4|8758.9|8757|8756.1|8760.6|8759.4|8756|8754.9|595
1612970100000|2021-02-10 15:15:00|8756.9|8756|8755.1|8754.2|8758.2|8757.3|8754.2|8753.2|616
1612970400000|2021-02-10 15:20:00|8755.2|8754.3|8758.6|8757.7|8759.3|8758.4|8754.6|8753.4|1007
1612970700000|2021-02-10 15:25:00|8758.8|8757.9|8759.4|8758.5|8760.2|8759.3|8757.3|8756.4|905
1612971000000|2021-02-10 15:30:00|8759.5|8758.6|8759.1|8758.2|8761.3|8760.3|8757.6|8756.5|842
1612971300000|2021-02-10 15:35:00|8759.2|8758.3|8760.9|8760|8761.3|8760.4|8757.8|8756.8|849
1612971600000|2021-02-10 15:40:00|8761|8760.1|8762.8|8761.9|8762.9|8762|8759.2|8758.1|885
1612971900000|2021-02-10 15:45:00|8762.7|8761.8|8760.3|8759.4|8764.1|8762.8|8760.3|8759.4|906
1612972200000|2021-02-10 15:50:00|8760.4|8759.5|8764.8|8763.3|8765.9|8764.8|8760.2|8759.2|908
1612972500000|2021-02-10 15:55:00|8764.5|8763.6|8762.3|8761.4|8764.5|8763.6|8760.7|8759.8|606
1612972800000|2021-02-10 16:00:00|8762.4|8761.5|8765.7|8764.8|8765.7|8764.8|8761.5|8760.6|457
1612973100000|2021-02-10 16:05:00|8765.6|8764.7|8767.8|8766.9|8767.8|8766.9|8765.6|8764.6|483
1612973400000|2021-02-10 16:10:00|8767.9|8767|8764.2|8763.3|8767.9|8767|8763.6|8762.3|454
1612973700000|2021-02-10 16:15:00|8764.1|8763.2|8764.3|8762.8|8765.1|8764.2|8763|8762.1|524
1612974000000|2021-02-10 16:20:00|8764.2|8763.3|8764.6|8763.7|8765.3|8764.4|8763.6|8762.7|471
1612974300000|2021-02-10 16:25:00|8764.5|8763.6|8764.7|8763.8|8766.2|8765.3|8764.3|8763.4|400
1612974600000|2021-02-10 16:30:00|8764.6|8763.7|8762.9|8762|8765.2|8764.1|8762.5|8761.6|417
1612974900000|2021-02-10 16:35:00|8763|8762.1|8763.3|8762.4|8764.2|8763.1|8762.4|8761.5|421
1612975200000|2021-02-10 16:40:00|8763.2|8762.3|8762.7|8761.8|8763.6|8762.7|8762.2|8761|312
1612975500000|2021-02-10 16:45:00|8762.6|8761.7|8762.8|8761.9|8763.3|8762.3|8762|8760.9|304
1612975800000|2021-02-10 16:50:00|8762.9|8762|8761.7|8760.8|8762.9|8762|8761.1|8760.2|313
1612976100000|2021-02-10 16:55:00|8761.8|8760.9|8760.3|8759.4|8761.8|8760.9|8760|8759.1|271
1612976400000|2021-02-10 17:00:00|8760.6|8759.1|8761.5|8760.6|8762.8|8761.6|8760.1|8758.6|473
1612976700000|2021-02-10 17:05:00|8761.9|8760.4|8762.6|8761.7|8763|8761.9|8761.1|8759.9|523
1612977000000|2021-02-10 17:10:00|8762.7|8761.8|8762.2|8761.3|8764.2|8763|8761.7|8760.7|524
1612977300000|2021-02-10 17:15:00|8762.3|8761.4|8763.4|8762.5|8763.8|8762.8|8761.8|8760.8|474
1612977600000|2021-02-10 17:20:00|8763.3|8762.4|8763.9|8763|8765.2|8764.1|8763.3|8762.2|360
1612977900000|2021-02-10 17:25:00|8764|8763.1|8764|8763.1|8764.6|8763.7|8763|8762.1|456
1612978200000|2021-02-10 17:30:00|8764.1|8763.2|8764.9|8764|8765|8764|8763.8|8762.9|336
1612978500000|2021-02-10 17:35:00|8765|8764.1|8765.9|8765|8766.2|8765.3|8764.7|8763.8|243
1612978800000|2021-02-10 17:40:00|8765.8|8764.9|8764.1|8763.2|8766.3|8765.4|8763.6|8762.5|297
1612979100000|2021-02-10 17:45:00|8764.2|8763.3|8763|8762.1|8764.9|8763.9|8762.7|8761.8|394
1612979400000|2021-02-10 17:50:00|8763.1|8762.2|8764|8763.1|8764.1|8763.1|8762.8|8761.8|364
1612979700000|2021-02-10 17:55:00|8763.9|8763|8763.3|8762.4|8763.9|8763|8762|8760.7|426
1612980000000|2021-02-10 18:00:00|8763.4|8762.5|8761.8|8760.9|8763.6|8762.7|8761.7|8760.5|363
1612980300000|2021-02-10 18:05:00|8761.6|8760.7|8762.4|8761.5|8762.9|8762|8761.4|8760.4|245
1612980600000|2021-02-10 18:10:00|8762.5|8761.6|8762.2|8761.3|8763.1|8762.1|8761.1|8759.7|368
1612980900000|2021-02-10 18:15:00|8762.1|8761.2|8760.3|8759.4|8762.5|8761.3|8760.2|8759.3|228
1612981200000|2021-02-10 18:20:00|8760.2|8759.3|8759.8|8758.9|8760.9|8759.8|8759.2|8758.3|294
1612981500000|2021-02-10 18:25:00|8759.9|8759|8759.9|8759|8760.3|8759.4|8759.6|8758.7|240
1612981800000|2021-02-10 18:30:00|8760|8759.1|8760.8|8759.9|8761.1|8760.2|8760|8758.9|203
1612982100000|2021-02-10 18:35:00|8760.9|8760|8761.8|8760.9|8761.9|8761|8760.5|8759.6|186
1612982400000|2021-02-10 18:40:00|8761.7|8760.8|8762.2|8761.3|8763.1|8762.2|8761.5|8760.5|214
1612982700000|2021-02-10 18:45:00|8762.1|8761.2|8761.5|8760.6|8762.4|8761.5|8761.4|8760.5|180
1612983000000|2021-02-10 18:50:00|8761.4|8760.5|8761.3|8760.4|8761.7|8760.8|8760.8|8759.8|234
1612983300000|2021-02-10 18:55:00|8761.2|8760.3|8761.5|8760|8762.4|8761.5|8761.2|8759.9|202
1612983600000|2021-02-10 19:00:00|8761.3|8759.8|8759.1|8758.2|8761.6|8760.1|8759|8757.9|334
1612983900000|2021-02-10 19:05:00|8759.2|8758.3|8758.8|8757.9|8760.2|8759|8758.3|8757.2|339
1612984200000|2021-02-10 19:10:00|8758.7|8757.8|8758.2|8757.3|8759.2|8758.1|8757.6|8756.7|305
1612984500000|2021-02-10 19:15:00|8758.1|8757.2|8759.3|8758.4|8759.7|8758.8|8758.1|8756.9|295
1612984800000|2021-02-10 19:20:00|8759.2|8758.3|8759.9|8759|8760.4|8759.3|8759.1|8758.1|287
1612985100000|2021-02-10 19:25:00|8759.8|8758.9|8760.9|8760|8761.5|8760.6|8759.5|8758.3|397
1612985400000|2021-02-10 19:30:00|8761|8760.1|8763.4|8762.5|8764|8762.9|8760.9|8759.7|515
1612985700000|2021-02-10 19:35:00|8763.6|8762.1|8762.7|8761.8|8763.9|8762.7|8762.4|8761.4|339
1612986000000|2021-02-10 19:40:00|8762.6|8761.7|8762.8|8761.3|8763.4|8762.1|8762|8760.6|288
1612986300000|2021-02-10 19:45:00|8763|8761.5|8760.8|8759.9|8763|8761.6|8760.3|8759.1|255
1612986600000|2021-02-10 19:50:00|8761.1|8759.6|8760.7|8759.8|8761.3|8760.1|8759.9|8758.6|242
1612986900000|2021-02-10 19:55:00|8760.8|8759.9|8763.6|8762.7|8763.8|8762.9|8760.2|8759.2|333
1612987200000|2021-02-10 20:00:00|8763.7|8762.8|8763.8|8762.9|8765.3|8764.3|8763.3|8762.3|357
1612987500000|2021-02-10 20:05:00|8763.9|8763|8763.8|8762.9|8764.7|8763.8|8762.9|8762|229
1612987800000|2021-02-10 20:10:00|8764.1|8763.2|8765.6|8764.7|8766|8765|8763.7|8762.5|355
1612988100000|2021-02-10 20:15:00|8765.4|8764.5|8764.5|8763.6|8766.4|8765.5|8762.8|8761.9|328
1612988400000|2021-02-10 20:20:00|8764.4|8763.5|8764|8763.1|8764.7|8763.6|8763.4|8762.5|211
1612988700000|2021-02-10 20:25:00|8763.9|8763|8762.6|8761.7|8764.2|8763.1|8762.4|8761.5|244
1612989000000|2021-02-10 20:30:00|8762.5|8761.6|8763.3|8762.4|8763.9|8762.7|8761.8|8760.7|258
1612989300000|2021-02-10 20:35:00|8763.4|8762.5|8764.6|8763.1|8765.1|8764|8763.2|8762.3|308
1612989600000|2021-02-10 20:40:00|8764.2|8763.3|8764.9|8764|8765.3|8764.4|8763.7|8762.7|283
1612989900000|2021-02-10 20:45:00|8764.8|8763.9|8763.3|8762.4|8765.3|8764.3|8763|8762|293
1612990200000|2021-02-10 20:50:00|8763.2|8762.3|8764.3|8763.4|8764.8|8763.9|8762.4|8761.4|295
1612990500000|2021-02-10 20:55:00|8764.4|8763.5|8761.6|8760.7|8765.1|8764|8761.4|8760.2|348
1612990800000|2021-02-10 21:00:00|8761.5|8760.6|8762.2|8761.3|8763|8761.7|8761.3|8760.1|329
1612991100000|2021-02-10 21:05:00|8762.3|8761.4|8762|8761.1|8763.1|8761.9|8761.9|8760.8|165
1612991400000|2021-02-10 21:10:00|8761.9|8761|8761.9|8761|8762.7|8761.7|8761.6|8760.4|152
1612991700000|2021-02-10 21:15:00|8761.8|8760.9|8761.4|8760.5|8762.2|8761|8761.4|8760.3|109
1612992000000|2021-02-10 21:20:00|8761.3|8760.4|8762|8761.1|8762.2|8761.1|8761.3|8760.2|100
1612992300000|2021-02-10 21:25:00|8761.9|8761|8761.5|8760.6|8762.2|8761.1|8761.4|8760.3|135
1612992600000|2021-02-10 21:30:00|8761.6|8760.7|8761.1|8760.2|8763|8761.7|8761.1|8759.9|147
1612992900000|2021-02-10 21:35:00|8761.2|8760.3|8761.9|8761|8762.5|8761.3|8760.8|8759.6|175
1612993200000|2021-02-10 21:40:00|8761.8|8760.9|8761.9|8760.4|8762.5|8761.3|8761.3|8760.3|126
1612993500000|2021-02-10 21:45:00|8762.1|8760.6|8761.7|8760.2|8762.2|8761|8761.2|8760|160
1612993800000|2021-02-10 21:50:00|8761.6|8760.1|8760.2|8758.7|8762.3|8761|8759.9|8758.5|125
1612994100000|2021-02-10 21:55:00|8760.1|8758.6|8762.9|8756.4|8765.4|8759.8|8759.1|8753.2|369
1612994400000|2021-02-10 22:00:00|8761|8756.5|8768.6|8756.6|8769|8757.3|8761|8753.1|54
1612994700000|2021-02-10 22:05:00|8768.4|8756.4|8769.3|8757.3|8770.5|8758.5|8765.8|8753.8|174
1612995000000|2021-02-10 22:10:00|8769.5|8757.5|8769.5|8757.5|8771.8|8759.8|8768.1|8757|171
1612995300000|2021-02-10 22:15:00|8769.4|8757.7|8765.5|8755.8|8770.3|8759.5|8765.3|8754.7|181
1612995600000|2021-02-10 22:20:00|8765.7|8755.3|8766.9|8754.9|8767.4|8756.9|8761.9|8751.4|224
1612995900000|2021-02-10 22:25:00|8766.8|8755|8767.9|8755.9|8768.2|8758.8|8764.4|8753.6|159
1612996200000|2021-02-10 22:30:00|8766.5|8757.4|8768|8756|8770.3|8758.8|8764.4|8754.3|374
1612996500000|2021-02-10 22:35:00|8768.1|8756.1|8766|8755.8|8769.1|8758.5|8763.2|8754|172
1612996800000|2021-02-10 22:40:00|8766.2|8755.4|8768.8|8756.8|8771.4|8759.4|8763.2|8754.9|350
1612997100000|2021-02-10 22:45:00|8768.5|8757|8767.6|8757.8|8770.7|8759.6|8766.8|8756.1|480
1612997400000|2021-02-10 22:50:00|8770|8758|8768.9|8758.4|8770.5|8760.8|8766|8757.3|366
1612997700000|2021-02-10 22:55:00|8769|8758.9|8764.8|8760|8770.1|8760.1|8764.1|8754.6|483
1612998000000|2021-02-10 23:00:00|8768.1|8756.7|8763.6|8762.1|8768.3|8762.4|8763.1|8756.7|254
1612998300000|2021-02-10 23:05:00|8763.4|8761.9|8764.3|8762.8|8764.7|8762.8|8763.1|8761.4|108
1612998600000|2021-02-10 23:10:00|8764.4|8762.9|8763|8761.5|8764.7|8762.9|8763|8761.5|114
1612998900000|2021-02-10 23:15:00|8763.3|8761.8|8763.9|8762.4|8764.2|8762.7|8763|8761.5|191
1612999200000|2021-02-10 23:20:00|8763.8|8762.3|8761.8|8760.3|8763.8|8762.3|8760.8|8759.4|183
1612999500000|2021-02-10 23:25:00|8761.7|8760.2|8761.9|8760.4|8762.1|8760.6|8761.4|8759.9|146
1612999800000|2021-02-10 23:30:00|8761.8|8760.3|8763|8761.5|8763|8761.5|8761.5|8760|318
1613000100000|2021-02-10 23:35:00|8763.1|8761.6|8762.4|8760.9|8763.1|8761.6|8762.1|8760.6|284
1613000400000|2021-02-10 23:40:00|8762.3|8760.8|8762.1|8760.6|8762.9|8761.4|8761.6|8760.1|277
1613000700000|2021-02-10 23:45:00|8761.9|8760.4|8761.1|8759.6|8762.2|8760.7|8760.9|8759.4|177
1613001000000|2021-02-10 23:50:00|8761|8759.5|8762.5|8761|8762.7|8761.2|8760.8|8759.3|128
1613001300000|2021-02-10 23:55:00|8762.4|8760.9|8763.1|8761.6|8763.2|8761.7|8761.9|8760.7|107
1613001600000|2021-02-11 00:00:00|8763.5|8762|8764.5|8763|8764.7|8763.2|8762.9|8761.4|140
1613001900000|2021-02-11 00:05:00|8764.4|8762.9|8764.3|8762.8|8764.6|8763.5|8763.3|8761.9|179
1613002200000|2021-02-11 00:10:00|8764.2|8762.7|8764.4|8762.9|8764.7|8763.3|8763.9|8762.5|84
1613002500000|2021-02-11 00:15:00|8764.3|8762.8|8764.3|8762.8|8765|8763.5|8763.6|8762.2|245
1613002800000|2021-02-11 00:20:00|8764.2|8762.7|8763.9|8762.4|8764.8|8763.3|8763.3|8762|161
1613003100000|2021-02-11 00:25:00|8763.8|8762.3|8764.8|8763.3|8765.1|8763.8|8763.1|8761.6|145
1613003400000|2021-02-11 00:30:00|8765|8763.5|8764.3|8762.8|8767|8765.5|8763.8|8762.3|289
1613003700000|2021-02-11 00:35:00|8764.4|8762.9|8763.3|8761.8|8764.4|8762.9|8762.4|8760.9|194
1613004000000|2021-02-11 00:40:00|8763.4|8761.9|8762.3|8760.8|8763.4|8761.9|8762.3|8760.8|161
1613004300000|2021-02-11 00:45:00|8762.4|8760.9|8761.9|8761|8762.9|8761.5|8761.9|8760.7|109
1613004600000|2021-02-11 00:50:00|8762.3|8760.8|8763.5|8762|8763.8|8762.3|8762.3|8760.8|144
1613004900000|2021-02-11 00:55:00|8763.4|8761.9|8764.7|8763.2|8765.4|8764|8763.2|8761.8|170
1613005200000|2021-02-11 01:00:00|8764.9|8763.4|8764.3|8762.8|8764.9|8763.5|8763.9|8762.4|168
1613005500000|2021-02-11 01:05:00|8764.4|8762.9|8764.3|8762.8|8764.7|8763.5|8764.1|8762.7|83
1613005800000|2021-02-11 01:10:00|8764.4|8762.9|8763.4|8762.5|8764.4|8763.1|8763.4|8762.2|105
1613006100000|2021-02-11 01:15:00|8763.8|8762.3|8763.8|8762.9|8764.3|8763.1|8763.5|8762.2|99
1613006400000|2021-02-11 01:20:00|8763.9|8763|8764|8762.5|8764.5|8763.2|8763.7|8762.4|60
1613006700000|2021-02-11 01:25:00|8763.9|8762.4|8764|8763.1|8764.3|8763.1|8763.4|8762|88
1613007000000|2021-02-11 01:30:00|8764.2|8762.7|8765|8763.5|8765.1|8763.8|8764|8762.6|114
1613007300000|2021-02-11 01:35:00|8764.9|8763.4|8764.1|8762.6|8765.4|8764|8764.1|8762.6|160
1613007600000|2021-02-11 01:40:00|8764.2|8762.7|8764.1|8762.6|8765|8763.7|8763.7|8762.5|283
1613007900000|2021-02-11 01:45:00|8764.2|8762.7|8764.4|8762.9|8764.7|8763.4|8763.9|8762.7|142
1613008200000|2021-02-11 01:50:00|8764.5|8763|8763.9|8762.4|8764.6|8763.3|8763.8|8762.3|151
1613008500000|2021-02-11 01:55:00|8764|8762.5|8763.1|8761.6|8764.3|8762.8|8762.4|8761|236
1613008800000|2021-02-11 02:00:00|8762.9|8761.4|8763.5|8762|8763.8|8762.5|8762.4|8760.9|338
1613009100000|2021-02-11 02:05:00|8763.6|8762.1|8764|8762.5|8764.4|8762.9|8763.1|8761.6|194
1613009400000|2021-02-11 02:10:00|8764.1|8762.6|8763.1|8761.6|8764.1|8762.8|8762.9|8761.4|211
1613009700000|2021-02-11 02:15:00|8763|8761.5|8762.9|8761.4|8763.4|8762.3|8762.4|8761.1|223
1613010000000|2021-02-11 02:20:00|8762.8|8761.3|8762.6|8761.1|8763|8762|8762.2|8760.8|176
1613010300000|2021-02-11 02:25:00|8762.7|8761.2|8761.9|8761|8763|8761.5|8761.8|8760.6|178
1613010600000|2021-02-11 02:30:00|8762.2|8760.7|8761.5|8760|8762.4|8761.1|8761.2|8759.7|139
1613010900000|2021-02-11 02:35:00|8761.4|8759.9|8761.3|8759.8|8761.6|8760.5|8760.8|8759.5|112
1613011200000|2021-02-11 02:40:00|8761.4|8759.9|8761.3|8759.8|8762.2|8760.9|8761|8759.8|97
1613011500000|2021-02-11 02:45:00|8761.4|8759.9|8762|8760.5|8762.4|8761.2|8761.2|8759.8|157
1613011800000|2021-02-11 02:50:00|8762.1|8760.6|8761.7|8760.8|8762.3|8761|8761.6|8760.1|129
1613012100000|2021-02-11 02:55:00|8762|8760.5|8761.9|8760.4|8762.1|8760.8|8761.3|8759.9|138
1613012400000|2021-02-11 03:00:00|8761.8|8760.3|8761.6|8760.7|8762|8760.7|8761.3|8760|98
1613012700000|2021-02-11 03:05:00|8761.8|8760.3|8761.7|8760.2|8761.9|8760.7|8761.4|8760.1|90
1613013000000|2021-02-11 03:10:00|8761.8|8760.3|8761.4|8759.9|8761.8|8760.4|8761|8759.7|116
1613013300000|2021-02-11 03:15:00|8761.3|8759.8|8760.7|8759.8|8761.6|8760.3|8760.6|8759.4|134
1613013600000|2021-02-11 03:20:00|8760.6|8759.7|8760.3|8758.8|8761|8759.9|8759.9|8758.7|112
1613013900000|2021-02-11 03:25:00|8759.9|8759|8758.9|8757.4|8760.3|8759.2|8758.5|8757.3|223
1613014200000|2021-02-11 03:30:00|8759|8757.5|8758.8|8757.3|8759.6|8758.4|8758.5|8757.2|176
1613014500000|2021-02-11 03:35:00|8758.7|8757.2|8757.9|8757|8759.2|8757.9|8757.8|8756.6|139
1613014800000|2021-02-11 03:40:00|8758.1|8757.2|8757.7|8756.2|8758.2|8757.2|8757.2|8756.1|143
1613015100000|2021-02-11 03:45:00|8757.8|8756.3|8757.2|8755.7|8757.9|8756.8|8756.9|8755.5|164
1613015400000|2021-02-11 03:50:00|8757.3|8755.8|8756.5|8755.6|8757.3|8756.2|8756.1|8754.8|157
1613015700000|2021-02-11 03:55:00|8756.6|8755.7|8755.5|8754|8757|8755.8|8755.4|8753.9|203
1613016000000|2021-02-11 04:00:00|8755.4|8753.9|8756.3|8755.4|8756.8|8755.7|8755.2|8753.8|140
1613016300000|2021-02-11 04:05:00|8756.4|8755.5|8756|8755.1|8756.5|8755.6|8755.7|8754.4|178
1613016600000|2021-02-11 04:10:00|8755.9|8755|8755.2|8754.3|8756.5|8755.2|8754.3|8753.3|211
1613016900000|2021-02-11 04:15:00|8755.1|8754.2|8755.7|8754.8|8756.3|8755.4|8755.1|8753.9|211
1613017200000|2021-02-11 04:20:00|8755.6|8754.7|8755.4|8754.5|8756|8754.9|8755.4|8754.1|165
1613017500000|2021-02-11 04:25:00|8755.5|8754.6|8755.2|8754.3|8756|8754.8|8755|8753.8|196
1613017800000|2021-02-11 04:30:00|8755.4|8754.5|8755.4|8753.9|8756|8755.1|8755.3|8753.8|183
1613018100000|2021-02-11 04:35:00|8755.3|8753.8|8754.9|8753.4|8755.4|8753.9|8754.6|8753.1|133
1613018400000|2021-02-11 04:40:00|8755.1|8753.6|8754.8|8753.3|8755.2|8753.7|8754.7|8753.2|125
1613018700000|2021-02-11 04:45:00|8754.9|8753.4|8755.2|8753.7|8755.8|8754.3|8754.8|8753.4|105
1613019000000|2021-02-11 04:50:00|8755|8753.5|8755|8753.5|8755.3|8753.9|8754.6|8753.1|103
1613019300000|2021-02-11 04:55:00|8755.1|8753.6|8754.2|8752.7|8755.1|8753.9|8754|8752.5|128
1613019600000|2021-02-11 05:00:00|8754.3|8752.8|8754.2|8752.7|8754.4|8753.1|8753.7|8752.2|123
1613019900000|2021-02-11 05:05:00|8754.1|8752.6|8754.3|8752.8|8755|8753.9|8753.8|8752.3|213
1613020200000|2021-02-11 05:10:00|8754.5|8753|8754.8|8753.3|8754.8|8753.5|8754.4|8752.9|184
1613020500000|2021-02-11 05:15:00|8754.7|8753.2|8755.1|8753.6|8755.6|8754.3|8753.6|8752.2|259
1613020800000|2021-02-11 05:20:00|8755|8753.5|8756.4|8754.9|8756.5|8755.6|8754.4|8753.3|242
1613021100000|2021-02-11 05:25:00|8756.3|8754.8|8755.9|8754.4|8756.4|8755.3|8755.3|8754.1|145
1613021400000|2021-02-11 05:30:00|8756|8754.5|8756.8|8755.3|8757|8755.6|8755.5|8754.3|144
1613021700000|2021-02-11 05:35:00|8756.9|8755.4|8757|8755.5|8757.3|8756.1|8756.6|8755.4|115
1613022000000|2021-02-11 05:40:00|8757.1|8755.6|8757.7|8756.2|8757.7|8756.4|8756.7|8755.2|125
1613022300000|2021-02-11 05:45:00|8757.6|8756.1|8759|8757.5|8759.2|8758|8757.2|8756.1|207
1613022600000|2021-02-11 05:50:00|8758.9|8757.4|8758.9|8757.4|8759.4|8757.9|8758.1|8756.9|171
1613022900000|2021-02-11 05:55:00|8758.8|8757.3|8758.4|8756.9|8759.1|8757.8|8758|8756.5|166
1613023200000|2021-02-11 06:00:00|8758.3|8756.8|8759.5|8758|8759.9|8758.6|8758.2|8756.8|188
1613023500000|2021-02-11 06:05:00|8759.4|8757.9|8759.6|8758.1|8759.7|8758.3|8758.9|8757.5|141
1613023800000|2021-02-11 06:10:00|8759.3|8758.4|8759.9|8758.4|8760|8758.8|8758.9|8757.7|123
1613024100000|2021-02-11 06:15:00|8759.8|8758.3|8760.4|8758.9|8760.7|8759.3|8759.4|8758|166
1613024400000|2021-02-11 06:20:00|8760.5|8759|8761.3|8759.8|8761.6|8760.1|8760.1|8758.9|172
1613024700000|2021-02-11 06:25:00|8761.4|8759.9|8761.5|8760|8761.7|8760.4|8760.7|8759.4|165
1613025000000|2021-02-11 06:30:00|8761.4|8759.9|8761.3|8759.8|8762.3|8761.1|8761|8759.6|119
1613025300000|2021-02-11 06:35:00|8761.4|8759.9|8760.8|8759.9|8761.6|8760.3|8760.5|8759.3|118
1613025600000|2021-02-11 06:40:00|8761|8759.5|8758.7|8757.2|8761.2|8760|8758.5|8757|192
1613025900000|2021-02-11 06:45:00|8758.6|8757.1|8756.6|8755.1|8758.8|8757.5|8755|8754|224
1613026200000|2021-02-11 06:50:00|8756.5|8755|8756.5|8755|8757.1|8755.6|8756.2|8754.7|217
1613026500000|2021-02-11 06:55:00|8756.4|8754.9|8756.3|8754.8|8757.3|8755.8|8756|8754.5|170
1613026800000|2021-02-11 07:00:00|8756.5|8755|8756.1|8754.6|8756.7|8755.4|8755.5|8754.3|190
1613027100000|2021-02-11 07:05:00|8755.9|8754.4|8756.7|8755.2|8757.3|8756.3|8753.9|8752.6|308
1613027400000|2021-02-11 07:10:00|8756.8|8755.3|8761.2|8759.7|8762|8760.8|8756|8754.8|417
1613027700000|2021-02-11 07:15:00|8761.3|8759.8|8761.1|8759.6|8762.3|8760.9|8760.4|8759.2|237
1613028000000|2021-02-11 07:20:00|8761|8759.5|8759|8757.5|8761.2|8759.7|8758.3|8757|234
1613028300000|2021-02-11 07:25:00|8758.9|8757.4|8757.9|8756.4|8759.2|8758|8757.1|8755.8|288
1613028600000|2021-02-11 07:30:00|8757.8|8756.3|8759.8|8758.9|8760.8|8759.7|8757.3|8755.9|274
1613028900000|2021-02-11 07:35:00|8759.9|8759|8760.3|8758.8|8761.3|8760.2|8759.1|8758|297
1613029200000|2021-02-11 07:40:00|8760.4|8758.9|8758.9|8757.4|8760.5|8759.4|8757.6|8756.5|307
1613029500000|2021-02-11 07:45:00|8758.8|8758|8761|8759.5|8761|8759.8|8758.5|8757.2|354
1613029800000|2021-02-11 07:50:00|8761.1|8759.6|8761.1|8759.6|8761.4|8760.3|8760.1|8758.9|232
1613030100000|2021-02-11 07:55:00|8761|8759.5|8760.3|8758.8|8761|8759.8|8758.1|8756.8|425
1613030400000|2021-02-11 08:00:00|8760.4|8758.9|8764.9|8764|8765.5|8764.3|8759.7|8758.3|784
1613030700000|2021-02-11 08:05:00|8765|8764.1|8766.8|8765.3|8768|8766.9|8764.2|8762.9|630
1613031000000|2021-02-11 08:10:00|8766.7|8765.2|8767.5|8766|8768.5|8767.3|8766|8764.8|578
1613031300000|2021-02-11 08:15:00|8767.3|8765.8|8770.1|8768.6|8770.5|8769.2|8766.1|8764.8|496
1613031600000|2021-02-11 08:20:00|8769.8|8768.9|8768.4|8767.5|8771.4|8770.2|8766.8|8765.7|750
1613031900000|2021-02-11 08:25:00|8768.5|8767.6|8771.3|8770.4|8772|8770.9|8767.7|8766.4|448
1613032200000|2021-02-11 08:30:00|8771.4|8770.5|8773.9|8772.4|8776.2|8775.1|8770.6|8769.3|437
1613032500000|2021-02-11 08:35:00|8774|8772.5|8773.6|8772.7|8775.4|8774.1|8772.4|8771.3|389
1613032800000|2021-02-11 08:40:00|8773.5|8772.6|8770.7|8769.8|8774.1|8772.8|8770.6|8769.4|396
1613033100000|2021-02-11 08:45:00|8770.8|8769.9|8771.4|8770.5|8772.5|8771.3|8770.6|8769.4|401
1613033400000|2021-02-11 08:50:00|8772|8771.1|8773.7|8772.2|8775.2|8773.7|8770.5|8769.3|448
1613033700000|2021-02-11 08:55:00|8773.6|8772.1|8774.5|8773|8775.6|8774.7|8773|8771.7|606
1613034000000|2021-02-11 09:00:00|8773.9|8772.9|8776|8774.5|8776.1|8774.8|8773.6|8772.7|489
1613034300000|2021-02-11 09:05:00|8775.7|8774.8|8775.8|8774.3|8776.3|8775.1|8773.9|8772.6|422
1613034600000|2021-02-11 09:10:00|8775.9|8774.4|8773.8|8772.3|8776.1|8775|8773|8771.7|401
1613034900000|2021-02-11 09:15:00|8773.7|8772.2|8772.4|8771.5|8774.6|8773.3|8771.7|8770.6|428
1613035200000|2021-02-11 09:20:00|8772.3|8771.4|8776|8774.5|8776.3|8775.1|8772.1|8770.9|314
1613035500000|2021-02-11 09:25:00|8775.7|8774.8|8773.5|8772.6|8776.1|8774.9|8773.5|8772.2|397
1613035800000|2021-02-11 09:30:00|8773.7|8772.2|8769.3|8768.4|8773.8|8772.5|8769.1|8767.8|364
1613036100000|2021-02-11 09:35:00|8769.4|8768.5|8769.9|8768.4|8771.3|8770.1|8768.9|8767.5|575
1613036400000|2021-02-11 09:40:00|8770|8768.5|8767.9|8766.4|8770.1|8768.7|8767.9|8766.4|375
1613036700000|2021-02-11 09:45:00|8767.8|8766.3|8772.1|8770.6|8772.8|8771.6|8767.1|8766|552
1613037000000|2021-02-11 09:50:00|8772|8770.5|8771.7|8770.2|8772.8|8771.5|8769.9|8768.8|464
1613037300000|2021-02-11 09:55:00|8771.8|8770.3|8768.3|8767.4|8771.9|8770.4|8766.5|8765.5|529
1613037600000|2021-02-11 10:00:00|8768.5|8767|8770.4|8768.9|8770.7|8769.5|8767.8|8766.6|503
1613037900000|2021-02-11 10:05:00|8770.5|8769|8769.3|8768.4|8770.9|8769.6|8767.8|8766.6|411
1613038200000|2021-02-11 10:10:00|8769.2|8768.3|8770.4|8768.9|8771|8769.8|8768|8766.8|316
1613038500000|2021-02-11 10:15:00|8770.5|8769|8770.7|8769.8|8771.8|8770.7|8769.6|8768.4|337
1613038800000|2021-02-11 10:20:00|8770.6|8769.7|8771.3|8769.8|8771.7|8770.6|8770.6|8769.6|239
1613039100000|2021-02-11 10:25:00|8771|8770.1|8771|8769.5|8771.9|8770.8|8770.6|8769.3|173
1613039400000|2021-02-11 10:30:00|8770.9|8769.4|8771.2|8770.3|8771.5|8770.3|8769.2|8768.1|234
1613039700000|2021-02-11 10:35:00|8771.1|8770.2|8774|8772.5|8774.1|8773|8770.9|8769.6|374
1613040000000|2021-02-11 10:40:00|8773.8|8772.9|8774.2|8772.7|8774.6|8773.4|8772.6|8771.4|351
1613040300000|2021-02-11 10:45:00|8773.9|8773|8773.9|8772.4|8774.9|8773.9|8772.8|8771.5|322
1613040600000|2021-02-11 10:50:00|8773.8|8772.3|8774.2|8773.3|8775.3|8774.1|8773.8|8772.3|264
1613040900000|2021-02-11 10:55:00|8774.6|8773.1|8772.6|8771.1|8775.6|8774.3|8771.3|8770.1|453
1613041200000|2021-02-11 11:00:00|8772.5|8771|8770.4|8768.9|8773.1|8772|8769.8|8768.6|253
1613041500000|2021-02-11 11:05:00|8770.3|8768.8|8771.9|8770.4|8772.8|8771.6|8770.3|8768.8|291
1613041800000|2021-02-11 11:10:00|8771.8|8770.9|8769.9|8769|8771.9|8770.9|8769.7|8768.6|288
1613042100000|2021-02-11 11:15:00|8770|8769.1|8771.2|8769.7|8771.3|8770.2|8769.3|8768.3|298
1613042400000|2021-02-11 11:20:00|8771|8770.1|8769.7|8768.8|8772.5|8771.2|8769.5|8768.3|309
1613042700000|2021-02-11 11:25:00|8769.8|8768.9|8770.1|8768.6|8770.5|8769.3|8769.2|8767.9|326
1613043000000|2021-02-11 11:30:00|8770|8768.5|8771|8770.1|8771.8|8770.7|8769.7|8768.5|224
1613043300000|2021-02-11 11:35:00|8771.2|8769.7|8771.7|8770.8|8773.8|8772.6|8770.8|8769.5|276
1613043600000|2021-02-11 11:40:00|8771.6|8770.7|8772.5|8771.6|8772.9|8771.8|8770.9|8769.7|280
1613043900000|2021-02-11 11:45:00|8772.7|8771.2|8773.8|8772.3|8774.1|8773.1|8772.6|8771.2|274
1613044200000|2021-02-11 11:50:00|8773.9|8772.4|8772.1|8770.6|8775.7|8774.4|8771.9|8770.5|356
1613044500000|2021-02-11 11:55:00|8771.8|8770.9|8771.7|8770.8|8773.2|8772.3|8770.4|8769.4|409
1613044800000|2021-02-11 12:00:00|8771.8|8770.9|8770.1|8769.2|8773.8|8772.7|8769.9|8769|484
1613045100000|2021-02-11 12:05:00|8770.2|8769.3|8770.8|8769.9|8771.1|8770.2|8769.5|8768.5|348
1613045400000|2021-02-11 12:10:00|8770.9|8770|8771.8|8770.9|8771.9|8771|8768.5|8767.6|358
1613045700000|2021-02-11 12:15:00|8771.5|8770.6|8772.7|8771.8|8773.7|8772.8|8770.7|8769.7|360
1613046000000|2021-02-11 12:20:00|8772.8|8771.9|8773.7|8772.8|8774.1|8773.2|8772.5|8771.5|194
1613046300000|2021-02-11 12:25:00|8773.6|8772.7|8772.7|8771.8|8774.1|8773.2|8772.7|8771.8|219
1613046600000|2021-02-11 12:30:00|8772.8|8771.9|8772.2|8771.3|8773.1|8772|8771.7|8770.5|277
1613046900000|2021-02-11 12:35:00|8772.1|8771.2|8773.8|8772.9|8774.5|8773.6|8771.9|8770.7|248
1613047200000|2021-02-11 12:40:00|8773.9|8773|8774.7|8773.8|8775.2|8774.1|8773.1|8772.2|243
1613047500000|2021-02-11 12:45:00|8774.6|8773.7|8772|8771.1|8774.6|8773.7|8771.8|8770.9|294
1613047800000|2021-02-11 12:50:00|8771.8|8770.9|8771.4|8769.9|8772.8|8771.6|8769.4|8768.5|324
1613048100000|2021-02-11 12:55:00|8771.1|8770.2|8774|8773.1|8774.1|8773.2|8770.2|8769.3|454
1613048400000|2021-02-11 13:00:00|8774.1|8773.2|8773.8|8772.3|8774.4|8773.5|8772.8|8771.8|470
1613048700000|2021-02-11 13:05:00|8773.6|8772.7|8774.7|8773.8|8775|8774.1|8772.9|8771.8|431
1613049000000|2021-02-11 13:10:00|8774.8|8773.9|8776.1|8775.2|8778.6|8777.4|8774.6|8773.6|745
1613049300000|2021-02-11 13:15:00|8776.3|8775.4|8774.3|8773.4|8776.5|8775.5|8774.2|8773.3|426
1613049600000|2021-02-11 13:20:00|8774|8773.1|8774.8|8773.9|8775.4|8774.1|8773.1|8771.9|442
1613049900000|2021-02-11 13:25:00|8774.9|8774|8777.4|8775.9|8777.9|8776.7|8774.6|8773.5|272
1613050200000|2021-02-11 13:30:00|8777.6|8776.1|8778|8777.1|8778.8|8777.8|8776.4|8775|389
1613050500000|2021-02-11 13:35:00|8777.9|8777|8775.9|8775|8779.3|8778.4|8775.2|8774.3|356
1613050800000|2021-02-11 13:40:00|8776|8775.1|8775.8|8774.9|8776.5|8775.6|8774.5|8773.6|404
1613051100000|2021-02-11 13:45:00|8775.7|8774.8|8775.1|8774.2|8775.8|8774.9|8773.1|8772.2|311
1613051400000|2021-02-11 13:50:00|8775.2|8774.3|8775.6|8774.7|8776|8774.8|8774.6|8773.7|213
1613051700000|2021-02-11 13:55:00|8775.7|8774.8|8777.1|8776.2|8777.9|8777|8775.3|8774.3|337
1613052000000|2021-02-11 14:00:00|8777|8776.1|8776.6|8775.7|8777.6|8776.6|8775|8774.1|485
1613052300000|2021-02-11 14:05:00|8776.5|8775.6|8776.7|8775.8|8778.6|8777.7|8775.7|8774.8|401
1613052600000|2021-02-11 14:10:00|8776.6|8775.7|8780.5|8779.6|8781.4|8780.2|8776.2|8775|589
1613052900000|2021-02-11 14:15:00|8780.6|8779.7|8783.3|8782.4|8784.1|8782.9|8780.2|8779.1|341
1613053200000|2021-02-11 14:20:00|8783.4|8782.5|8779.8|8778.9|8783.5|8782.6|8779.5|8778.6|347
1613053500000|2021-02-11 14:25:00|8779.7|8778.8|8779.5|8778.6|8781.3|8780.4|8778.6|8777.4|397
1613053800000|2021-02-11 14:30:00|8779.4|8778.5|8780.5|8779.6|8780.8|8779.9|8777.9|8776.9|403
1613054100000|2021-02-11 14:35:00|8780.3|8779.4|8782.3|8781.4|8782.9|8781.9|8779.3|8778.2|438
1613054400000|2021-02-11 14:40:00|8782.4|8781.5|8781.8|8780.9|8785|8784.1|8781.6|8780.7|471
1613054700000|2021-02-11 14:45:00|8781.9|8781|8783.2|8781.7|8784.4|8783.3|8781.6|8780.7|481
1613055000000|2021-02-11 14:50:00|8783.3|8781.8|8782.6|8781.7|8785.6|8784.4|8781.3|8780.4|769
1613055300000|2021-02-11 14:55:00|8782.7|8781.8|8785.3|8784.4|8785.7|8784.8|8782.6|8781.5|544
1613055600000|2021-02-11 15:00:00|8785.4|8784.5|8783.1|8782.2|8786|8784.9|8783|8781.8|544
1613055900000|2021-02-11 15:05:00|8783.2|8782.3|8783|8782.1|8784.4|8783.5|8782.4|8781.5|486
1613056200000|2021-02-11 15:10:00|8782.9|8782|8783.9|8783|8784.4|8783.4|8782.3|8781.4|417
1613056500000|2021-02-11 15:15:00|8783.8|8782.9|8785.3|8784.4|8785.9|8785|8783.8|8782.9|379
1613056800000|2021-02-11 15:20:00|8785.2|8784.3|8785.4|8784.5|8785.8|8784.9|8783.8|8782.9|297
1613057100000|2021-02-11 15:25:00|8785.5|8784.6|8779.3|8777.8|8785.5|8784.6|8777.5|8776.6|704
1613057400000|2021-02-11 15:30:00|8779|8778.1|8779.9|8779|8780.4|8779.5|8777.8|8776.8|678
1613057700000|2021-02-11 15:35:00|8780|8779.1|8779.9|8779|8780|8779.1|8779.1|8778.1|367
1613058000000|2021-02-11 15:40:00|8779.8|8778.9|8780|8779.1|8780.5|8779.5|8778.5|8777.4|393
1613058300000|2021-02-11 15:45:00|8779.9|8779|8778.4|8777.5|8780.6|8779.4|8778.2|8777.1|416
1613058600000|2021-02-11 15:50:00|8778.3|8777.4|8776.5|8775.6|8779.5|8778.6|8775.5|8774.6|521
1613058900000|2021-02-11 15:55:00|8776.6|8775.7|8778.6|8777.7|8779.7|8778.7|8775.9|8774.9|671
1613059200000|2021-02-11 16:00:00|8778.7|8777.8|8779.1|8778.2|8780.1|8779|8777.9|8776.8|559
1613059500000|2021-02-11 16:05:00|8779|8778.1|8780.6|8779.7|8781.9|8780.8|8778.5|8777.4|491
1613059800000|2021-02-11 16:10:00|8780.7|8779.8|8780.5|8779.6|8782.1|8781.2|8779.7|8778.6|539
1613060100000|2021-02-11 16:15:00|8780.7|8779.8|8782.3|8781.4|8784|8783|8780.7|8779.8|363
1613060400000|2021-02-11 16:20:00|8782.2|8781.3|8781.6|8780.7|8782.7|8781.8|8781.2|8780|266
1613060700000|2021-02-11 16:25:00|8781.7|8780.8|8779.1|8778.2|8781.9|8781|8778.7|8777.5|313
1613061000000|2021-02-11 16:30:00|8779|8778.1|8777.5|8776.6|8779.7|8778.8|8776.8|8775.9|307
1613061300000|2021-02-11 16:35:00|8777.4|8776.5|8776.8|8775.9|8778.7|8777.5|8776.7|8775.8|363
1613061600000|2021-02-11 16:40:00|8776.7|8775.8|8777.5|8776.6|8778.4|8777.5|8775.7|8774.8|375
1613061900000|2021-02-11 16:45:00|8777.6|8776.7|8777.1|8776.2|8777.9|8777|8776.4|8775.3|339
1613062200000|2021-02-11 16:50:00|8777|8776.1|8776|8775.1|8777.8|8776.9|8774.9|8773.8|326
1613062500000|2021-02-11 16:55:00|8775.9|8775|8774.9|8774|8777.2|8776.3|8774.7|8773.7|360
1613062800000|2021-02-11 17:00:00|8775|8774.1|8776.5|8775.6|8777|8775.9|8774.8|8773.9|308
1613063100000|2021-02-11 17:05:00|8776.6|8775.7|8778.3|8777.4|8778.7|8777.8|8776.4|8775.5|339
1613063400000|2021-02-11 17:10:00|8778.2|8777.3|8778.9|8778|8779|8778.1|8778.1|8777.2|228
1613063700000|2021-02-11 17:15:00|8779|8778.1|8780.6|8779.7|8781.3|8780.2|8778.7|8777.8|381
1613064000000|2021-02-11 17:20:00|8780.7|8779.8|8781.9|8781|8782.1|8781.2|8780.4|8779.4|353
1613064300000|2021-02-11 17:25:00|8782|8781.1|8782.4|8781.5|8784|8783.1|8780.7|8779.8|440
1613064600000|2021-02-11 17:30:00|8782.3|8781.4|8783.6|8782.7|8783.7|8782.8|8782|8781|421
1613064900000|2021-02-11 17:35:00|8783.5|8782.6|8784.1|8783.2|8785.3|8784.3|8783.4|8782.5|301
1613065200000|2021-02-11 17:40:00|8784.2|8783.3|8785.2|8784.3|8785.6|8784.4|8783.9|8783|303
1613065500000|2021-02-11 17:45:00|8785.1|8784.2|8784.9|8784|8786|8784.9|8784.5|8783.6|402
1613065800000|2021-02-11 17:50:00|8784.8|8783.9|8784.2|8783.3|8785.8|8784.9|8783.9|8783|412
1613066100000|2021-02-11 17:55:00|8784.3|8783.4|8781.2|8780.3|8784.3|8783.4|8780.7|8779.6|460
1613066400000|2021-02-11 18:00:00|8781.3|8780.4|8781.4|8780.5|8783.6|8782.7|8781.2|8780.3|346
1613066700000|2021-02-11 18:05:00|8781.3|8780.4|8783.2|8782.3|8783.3|8782.4|8780.8|8779.9|376
1613067000000|2021-02-11 18:10:00|8783.3|8782.4|8782.9|8782|8783.7|8782.8|8782.3|8781.4|280
1613067300000|2021-02-11 18:15:00|8782.8|8781.9|8783.6|8782.7|8784.2|8783|8782.8|8781.7|279
1613067600000|2021-02-11 18:20:00|8783.5|8782.6|8783|8782.1|8783.6|8782.7|8781.6|8780.7|399
1613067900000|2021-02-11 18:25:00|8783.1|8782.2|8783.6|8782.7|8784.1|8783|8782.9|8781.8|279
1613068200000|2021-02-11 18:30:00|8783.7|8782.8|8782.9|8782|8784.8|8783.7|8782.7|8781.8|221
1613068500000|2021-02-11 18:35:00|8783.1|8782.2|8782.3|8781.4|8783.2|8782.3|8782.3|8781.2|248
1613068800000|2021-02-11 18:40:00|8782.4|8781.5|8782.3|8781.4|8782.6|8781.7|8780.6|8779.7|293
1613069100000|2021-02-11 18:45:00|8782.2|8781.3|8782.6|8781.7|8783.3|8782.4|8782.2|8781.3|210
1613069400000|2021-02-11 18:50:00|8782.7|8781.8|8781.6|8780.7|8782.9|8782|8781.1|8780|268
1613069700000|2021-02-11 18:55:00|8781.7|8780.8|8782|8781.1|8782.2|8781.1|8781.1|8780.1|256
1613070000000|2021-02-11 19:00:00|8781.9|8781|8783|8782.1|8783.5|8782.4|8781.9|8781|318
1613070300000|2021-02-11 19:05:00|8783.4|8782.5|8783.2|8782.3|8783.7|8782.7|8782.7|8781.8|240
1613070600000|2021-02-11 19:10:00|8783.3|8782.4|8782.8|8781.9|8785.1|8784.2|8782.7|8781.7|283
1613070900000|2021-02-11 19:15:00|8782.9|8782|8782.8|8781.9|8783.4|8782.5|8782.3|8781.4|210
1613071200000|2021-02-11 19:20:00|8782.9|8782|8782|8781.1|8783.5|8782.6|8781.9|8781|188
1613071500000|2021-02-11 19:25:00|8781.9|8781|8784|8783.1|8784.5|8783.6|8781|8780.1|203
1613071800000|2021-02-11 19:30:00|8783.9|8783|8785.2|8784.3|8785.7|8784.8|8783.6|8782.7|408
1613072100000|2021-02-11 19:35:00|8785.1|8784.2|8784|8783.1|8785.8|8784.9|8783.6|8782.5|325
1613072400000|2021-02-11 19:40:00|8783.9|8783|8784|8783.1|8784.2|8783.3|8783.2|8782.3|216
1613072700000|2021-02-11 19:45:00|8784.1|8783.2|8785.3|8784.4|8785.4|8784.5|8783.9|8783|166
1613073000000|2021-02-11 19:50:00|8785.2|8784.3|8787|8786.1|8787.5|8786.3|8785.2|8784.3|215
1613073300000|2021-02-11 19:55:00|8786.9|8786|8788.2|8787.3|8788.8|8787.9|8786.7|8785.8|308
1613073600000|2021-02-11 20:00:00|8788.1|8787.2|8787.3|8786.4|8788.6|8787.7|8787.1|8786|182
1613073900000|2021-02-11 20:05:00|8787.1|8786.2|8787.4|8786.5|8787.5|8786.6|8785.9|8785|208
1613074200000|2021-02-11 20:10:00|8787.5|8786.6|8786|8784.5|8787.5|8786.6|8785.4|8784.4|219
1613074500000|2021-02-11 20:15:00|8786.1|8784.6|8785.5|8784.6|8786.7|8785.7|8785.1|8784.2|289
1613074800000|2021-02-11 20:20:00|8785.4|8784.5|8784.8|8783.9|8785.7|8784.7|8784.4|8783.4|475
1613075100000|2021-02-11 20:25:00|8784.5|8783.6|8784.1|8783.2|8784.9|8784|8783.6|8782.6|327
1613075400000|2021-02-11 20:30:00|8784.2|8783.3|8785|8784.1|8785.1|8784.2|8783.7|8782.8|287
1613075700000|2021-02-11 20:35:00|8784.9|8784|8784.5|8783.6|8785.4|8784.5|8783.9|8783|251
1613076000000|2021-02-11 20:40:00|8784.6|8783.7|8783.3|8782.4|8784.6|8783.7|8783.1|8782.2|305
1613076300000|2021-02-11 20:45:00|8783.2|8782.3|8783.9|8783|8784.2|8783.3|8783.1|8782|225
1613076600000|2021-02-11 20:50:00|8783.7|8782.8|8782.1|8781.2|8784.7|8783.8|8782.1|8781.2|203
1613076900000|2021-02-11 20:55:00|8782|8781.1|8781.7|8780.8|8782.8|8781.8|8781.6|8780.7|273
1613077200000|2021-02-11 21:00:00|8781.9|8781|8781.1|8780.2|8782|8781|8780.6|8779.7|190
1613077500000|2021-02-11 21:05:00|8781.2|8780.3|8781|8780.1|8781.5|8780.4|8780.7|8779.6|107
1613077800000|2021-02-11 21:10:00|8780.9|8780|8781.3|8780.4|8781.7|8780.4|8780.8|8779.9|85
1613078100000|2021-02-11 21:15:00|8781.4|8780.5|8784.2|8782.7|8784.2|8783|8781.3|8780.4|81
1613078400000|2021-02-11 21:20:00|8783.9|8783|8783.5|8782.6|8784.2|8783|8783.3|8782.2|108
1613078700000|2021-02-11 21:25:00|8783.4|8782.5|8782.5|8781|8783.7|8782.6|8782|8780.9|195
1613079000000|2021-02-11 21:30:00|8782.1|8781.2|8782.3|8781.4|8782.6|8781.4|8782|8780.8|74
1613079300000|2021-02-11 21:35:00|8782.4|8781.5|8782.9|8782|8783.7|8782.6|8782.2|8781.3|120
1613079600000|2021-02-11 21:40:00|8782.6|8781.7|8782.2|8781.3|8783.1|8781.8|8781.5|8780.6|114
1613079900000|2021-02-11 21:45:00|8782.1|8781.2|8781.9|8780.4|8782.5|8781.2|8781.3|8780.1|83
1613080200000|2021-02-11 21:50:00|8781.8|8780.3|8782.3|8780.8|8783.1|8781.6|8781.3|8780|208
1613080500000|2021-02-11 21:55:00|8782.4|8780.9|8783.1|8776.3|8784|8781|8781.3|8776.1|204
1613080800000|2021-02-11 22:00:00|8783.4|8776.2|8785.6|8775.8|8786.8|8776.2|8783.4|8774.2|78
1613081100000|2021-02-11 22:05:00|8786.6|8775.2|8785.5|8774.1|8789|8777|8785.2|8774.1|197
1613081400000|2021-02-11 22:10:00|8785.6|8774|8785.4|8773.4|8788.6|8776.6|8783.6|8771.6|243
1613081700000|2021-02-11 22:15:00|8785.5|8773.7|8785.5|8777|8788.4|8777.7|8785|8773|191
1613082000000|2021-02-11 22:20:00|8785.7|8776.9|8785.5|8778.8|8788.1|8779.1|8785.2|8774.2|183
1613082300000|2021-02-11 22:25:00|8785.6|8778.9|8785.3|8779.3|8788.1|8779.7|8784.6|8776.1|142
1613082600000|2021-02-11 22:30:00|8785.1|8778.3|8785.5|8776.4|8787.7|8779.8|8784.1|8775.5|239
1613082900000|2021-02-11 22:35:00|8785.4|8776.5|8785.1|8776.5|8786.5|8778.3|8784.1|8775|258
1613083200000|2021-02-11 22:40:00|8785|8776.4|8784.4|8778.2|8787.4|8778.2|8783|8775.3|249
1613083500000|2021-02-11 22:45:00|8784.7|8777.9|8785.4|8776.5|8787|8778.6|8783.7|8775.3|207
1613083800000|2021-02-11 22:50:00|8785.2|8775.9|8785|8777.6|8786.8|8779.2|8783|8775.1|294
1613084100000|2021-02-11 22:55:00|8785.2|8777.4|8785.5|8777.1|8786.7|8778.4|8783.7|8776.1|380
1613084400000|2021-02-11 23:00:00|8785.1|8777.3|8783.5|8781.1|8785.8|8781.4|8782|8776.7|608
1613084700000|2021-02-11 23:05:00|8783.4|8781|8784.3|8782.8|8784.9|8783.4|8783|8780.9|143
1613085000000|2021-02-11 23:10:00|8784|8782.5|8784.4|8782.9|8784.7|8782.9|8783.6|8781.2|269
1613085300000|2021-02-11 23:15:00|8784.5|8783|8784.2|8782.7|8784.9|8783.4|8783.9|8782.4|230
1613085600000|2021-02-11 23:20:00|8784.3|8782.8|8784.2|8782.7|8784.4|8782.9|8782.9|8781.4|246
1613085900000|2021-02-11 23:25:00|8784.3|8782.8|8784.8|8783.3|8785|8783.5|8784.2|8782.7|167
1613086200000|2021-02-11 23:30:00|8784.7|8783.2|8785.1|8783.6|8785.3|8783.8|8784.7|8783.2|125
1613086500000|2021-02-11 23:35:00|8785|8783.5|8784.3|8782.8|8785.4|8783.9|8783.9|8782.4|142
1613086800000|2021-02-11 23:40:00|8784.4|8782.9|8784|8782.5|8784.8|8783.3|8783.4|8781.9|193
1613087100000|2021-02-11 23:45:00|8783.9|8782.4|8783.7|8782.2|8784.8|8783.3|8783.5|8782|295
1613087400000|2021-02-11 23:50:00|8783.9|8782.4|8784.7|8783.2|8784.9|8783.4|8783.7|8782.2|148
1613087700000|2021-02-11 23:55:00|8784.6|8783.1|8784|8782.5|8784.8|8783.3|8783.4|8781.9|213
1613088000000|2021-02-12 00:00:00|8783.9|8782.4|8784.9|8783.4|8785.5|8784|8783.5|8782|270
1613088300000|2021-02-12 00:05:00|8785|8783.5|8785.4|8783.9|8785.8|8784.4|8784.8|8783.3|206
1613088600000|2021-02-12 00:10:00|8785.3|8783.8|8784|8782.5|8786.2|8784.7|8783.9|8782.4|244
1613088900000|2021-02-12 00:15:00|8784.1|8782.6|8784.9|8783.4|8785|8783.5|8784|8782.5|118
1613089200000|2021-02-12 00:20:00|8784.8|8783.3|8785.2|8783.7|8785.7|8784.2|8784.2|8782.7|156
1613089500000|2021-02-12 00:25:00|8785|8783.5|8785.3|8783.8|8785.4|8783.9|8784.9|8783.4|166
1613089800000|2021-02-12 00:30:00|8785.4|8783.9|8784.7|8783.2|8785.5|8784|8784.6|8783.1|131
1613090100000|2021-02-12 00:35:00|8784.8|8783.3|8786.8|8785.3|8787.2|8785.7|8784.4|8783.2|171
1613090400000|2021-02-12 00:40:00|8787|8785.5|8787.3|8785.8|8787.9|8786.5|8786.9|8785.4|92
1613090700000|2021-02-12 00:45:00|8787.4|8785.9|8786.9|8785.4|8788|8786.6|8786.7|8785.2|281
1613091000000|2021-02-12 00:50:00|8787|8785.5|8783.6|8782.1|8787.4|8785.9|8783.2|8781.7|372
1613091300000|2021-02-12 00:55:00|8783.3|8781.8|8785.2|8783.7|8785.4|8783.9|8783.3|8781.8|374
1613091600000|2021-02-12 01:00:00|8785.4|8783.9|8784.6|8783.1|8785.6|8784.1|8784.4|8782.9|267
1613091900000|2021-02-12 01:05:00|8784.5|8783|8784.3|8782.8|8785|8783.5|8783.8|8782.3|204
1613092200000|2021-02-12 01:10:00|8784.4|8782.9|8785|8783.5|8785.1|8783.6|8783.8|8782.6|171
1613092500000|2021-02-12 01:15:00|8784.9|8783.4|8785.6|8784.1|8785.9|8784.4|8784.7|8783.2|145
1613092800000|2021-02-12 01:20:00|8785.5|8784|8785.3|8783.8|8786|8784.8|8785.2|8783.7|205
1613093100000|2021-02-12 01:25:00|8785.4|8783.9|8784.9|8783.4|8785.8|8784.3|8784.7|8783.2|181
1613093400000|2021-02-12 01:30:00|8784.8|8783.3|8785.4|8783.9|8785.6|8784.1|8784.6|8783.1|160
1613093700000|2021-02-12 01:35:00|8785.3|8783.8|8785.5|8784|8786|8784.5|8785.3|8783.8|140
1613094000000|2021-02-12 01:40:00|8785.6|8784.1|8785.4|8783.9|8785.7|8784.2|8784.9|8783.4|139
1613094300000|2021-02-12 01:45:00|8785.5|8784|8786|8784.5|8786.1|8784.6|8785.3|8783.8|164
1613094600000|2021-02-12 01:50:00|8785.9|8784.4|8786.4|8784.9|8786.5|8785.3|8785.7|8784.2|189
1613094900000|2021-02-12 01:55:00|8786.5|8785|8787.1|8785.6|8787.1|8785.6|8785.9|8784.4|194
1613095200000|2021-02-12 02:00:00|8787.3|8785.8|8786.2|8784.7|8787.3|8785.8|8785.8|8784.4|187
1613095500000|2021-02-12 02:05:00|8786.4|8784.9|8786.5|8785|8786.6|8785.4|8786.1|8784.6|171
1613095800000|2021-02-12 02:10:00|8786.6|8785.1|8789.1|8787.6|8790|8788.6|8786.2|8784.7|321
1613096100000|2021-02-12 02:15:00|8789|8787.5|8789.9|8788.4|8790.1|8788.7|8788.5|8787.1|308
1613096400000|2021-02-12 02:20:00|8789.8|8788.3|8789.1|8787.6|8790|8788.5|8789.1|8787.6|165
1613096700000|2021-02-12 02:25:00|8789.2|8787.7|8789.7|8788.2|8789.8|8788.4|8789|8787.6|193
1613097000000|2021-02-12 02:30:00|8789.8|8788.3|8790.3|8788.8|8790.4|8789.1|8789.7|8788.2|143
1613097300000|2021-02-12 02:35:00|8790.2|8788.7|8790.1|8788.6|8790.3|8789|8789.7|8788.4|95
1613097600000|2021-02-12 02:40:00|8790|8788.5|8789.9|8788.4|8790.2|8788.9|8789.5|8788.1|152
1613097900000|2021-02-12 02:45:00|8789.8|8788.3|8789.9|8788.4|8790.2|8788.8|8789.6|8788.1|153
1613098200000|2021-02-12 02:50:00|8790|8788.5|8790.1|8788.6|8790.5|8789.3|8789.2|8787.7|206
1613098500000|2021-02-12 02:55:00|8790|8788.5|8790.1|8788.6|8790.3|8789.1|8789.8|8788.5|157
1613098800000|2021-02-12 03:00:00|8790.2|8788.7|8790.5|8789|8790.8|8789.8|8789.9|8788.6|129
1613099100000|2021-02-12 03:05:00|8790.6|8789.1|8790.6|8789.1|8790.7|8789.5|8790.1|8788.9|113
1613099400000|2021-02-12 03:10:00|8790.5|8789|8790.6|8789.1|8790.8|8789.6|8790|8788.9|159
1613099700000|2021-02-12 03:15:00|8790.5|8789|8790.7|8789.2|8790.8|8789.5|8790.1|8788.8|128
1613100000000|2021-02-12 03:20:00|8790.8|8789.3|8790.8|8789.3|8791.1|8789.8|8790.2|8788.7|143
1613100300000|2021-02-12 03:25:00|8790.9|8789.4|8790.8|8789.3|8791|8789.8|8790.4|8789.3|137
1613100600000|2021-02-12 03:30:00|8790.9|8789.4|8790.3|8788.8|8791|8789.6|8790|8788.7|184
1613100900000|2021-02-12 03:35:00|8790.2|8788.7|8789.5|8788|8790.4|8788.9|8789.3|8787.9|128
1613101200000|2021-02-12 03:40:00|8789.4|8787.9|8789.7|8788.2|8789.8|8788.3|8789|8787.5|242
1613101500000|2021-02-12 03:45:00|8789.8|8788.3|8789.2|8787.7|8789.9|8788.5|8789.1|8787.6|182
1613101800000|2021-02-12 03:50:00|8789.3|8787.8|8788.9|8787.4|8789.3|8788|8788.7|8787.2|153
1613102100000|2021-02-12 03:55:00|8789|8787.5|8788.8|8787.3|8789.3|8787.8|8788.6|8787.1|204
1613102400000|2021-02-12 04:00:00|8788.9|8787.4|8789.5|8788|8790|8788.5|8788.7|8787.2|205
1613102700000|2021-02-12 04:05:00|8789.6|8788.1|8790|8788.5|8790.2|8789|8789|8787.5|112
1613103000000|2021-02-12 04:10:00|8789.9|8788.4|8790.4|8788.9|8790.5|8789|8789.6|8788.4|92
1613103300000|2021-02-12 04:15:00|8790.3|8788.8|8790.1|8788.6|8790.4|8789.2|8789.8|8788.3|79
1613103600000|2021-02-12 04:20:00|8790.2|8788.7|8790.1|8788.6|8790.4|8789.1|8789.7|8788.4|82
1613103900000|2021-02-12 04:25:00|8790.2|8788.7|8790.3|8788.8|8790.3|8788.8|8790|8788.5|79
1613104200000|2021-02-12 04:30:00|8790.2|8788.7|8790|8788.5|8790.5|8789|8789.6|8788.3|155
1613104500000|2021-02-12 04:35:00|8789.9|8788.4|8790.1|8788.6|8790.3|8788.8|8789.9|8788.4|111
1613104800000|2021-02-12 04:40:00|8790|8788.5|8790.4|8788.9|8790.6|8789.2|8790|8788.5|126
1613105100000|2021-02-12 04:45:00|8790.5|8789|8790.5|8789|8790.7|8789.5|8790.2|8788.7|99
1613105400000|2021-02-12 04:50:00|8790.6|8789.1|8790.5|8789|8790.7|8789.6|8790.1|8788.8|120
1613105700000|2021-02-12 04:55:00|8790.4|8788.9|8790.4|8788.9|8790.6|8789.5|8790.1|8788.6|114
1613106000000|2021-02-12 05:00:00|8790.5|8789|8789.8|8788.3|8790.5|8789|8789.7|8788.2|122
1613106300000|2021-02-12 05:05:00|8789.9|8788.4|8789.9|8788.4|8790.2|8788.7|8789.5|8788.2|75
1613106600000|2021-02-12 05:10:00|8789.8|8788.3|8788.3|8786.8|8790.2|8788.7|8788.2|8786.7|170
1613106900000|2021-02-12 05:15:00|8788.2|8786.7|8788.1|8786.6|8788.6|8787.1|8787.4|8786|154
1613107200000|2021-02-12 05:20:00|8788.2|8786.7|8788.5|8787|8788.8|8787.3|8787.6|8786.1|251
1613107500000|2021-02-12 05:25:00|8788.4|8786.9|8788.2|8786.7|8788.7|8787.2|8788.1|8786.6|107
1613107800000|2021-02-12 05:30:00|8788.3|8786.8|8788.1|8786.6|8788.6|8787.1|8787.8|8786.3|121
1613108100000|2021-02-12 05:35:00|8788|8786.5|8787.3|8785.8|8788.1|8786.6|8787|8785.6|136
1613108400000|2021-02-12 05:40:00|8787.4|8785.9|8787.9|8786.4|8788.2|8786.8|8787.3|8785.9|177
1613108700000|2021-02-12 05:45:00|8787.8|8786.3|8788.3|8786.8|8788.5|8787|8787.5|8786.3|167
1613109000000|2021-02-12 05:50:00|8788.1|8786.6|8790.3|8788.8|8790.4|8789.1|8788|8786.5|251
1613109300000|2021-02-12 05:55:00|8790.4|8788.9|8790.5|8789.6|8791|8789.9|8789.9|8788.4|487
1613109600000|2021-02-12 06:00:00|8790.9|8789.4|8790|8788.5|8790.9|8789.7|8789.6|8788.1|251
1613109900000|2021-02-12 06:05:00|8790.1|8788.6|8789.9|8788.4|8790.3|8789|8789.8|8788.3|175
1613110200000|2021-02-12 06:10:00|8789.8|8788.3|8790|8788.5|8790.6|8789.1|8789.3|8788.2|208
1613110500000|2021-02-12 06:15:00|8789.9|8788.4|8790|8788.5|8790.1|8788.6|8789.5|8788|149
1613110800000|2021-02-12 06:20:00|8790.1|8788.6|8790.3|8788.8|8790.5|8789|8790|8788.5|96
1613111100000|2021-02-12 06:25:00|8790.2|8788.7|8791.2|8789.7|8791.6|8790.4|8789.5|8788|190
1613111400000|2021-02-12 06:30:00|8791.4|8789.9|8789.5|8788|8792|8790.5|8789.3|8787.9|165
1613111700000|2021-02-12 06:35:00|8789.4|8787.9|8789.4|8787.9|8790|8788.5|8789|8787.7|147
1613112000000|2021-02-12 06:40:00|8789.3|8787.8|8789.7|8788.2|8790|8788.5|8789.1|8787.6|202
1613112300000|2021-02-12 06:45:00|8789.8|8788.3|8789.3|8787.8|8790.2|8788.7|8789|8787.7|202
1613112600000|2021-02-12 06:50:00|8789.2|8787.7|8790.3|8788.8|8790.9|8789.4|8788.7|8787.4|157
1613112900000|2021-02-12 06:55:00|8790.2|8788.7|8787.9|8784.6|8790.6|8789.1|8787|8783.9|236
1613113200000|2021-02-12 07:00:00|8788.2|8784.5|8790.1|8788.6|8790.6|8788.7|8787|8782.7|430
1613113500000|2021-02-12 07:05:00|8790.2|8788.7|8788.1|8786.6|8790.3|8788.8|8787.7|8786.2|345
1613113800000|2021-02-12 07:10:00|8788|8786.5|8788.4|8786.9|8789.1|8787.9|8787.7|8786.2|286
1613114100000|2021-02-12 07:15:00|8788.5|8787|8787.6|8786.1|8788.5|8787|8787.5|8786.1|253
1613114400000|2021-02-12 07:20:00|8787.5|8786|8785.7|8784.2|8788|8786.5|8785.5|8784|219
1613114700000|2021-02-12 07:25:00|8785.6|8784.1|8785.7|8784.2|8786.4|8784.9|8784.5|8783.1|271
1613115000000|2021-02-12 07:30:00|8785.8|8784.3|8787.3|8785.8|8787.7|8786.3|8785.6|8784.2|324
1613115300000|2021-02-12 07:35:00|8787.4|8785.9|8787.5|8786|8787.6|8786.3|8786.3|8785.1|237
1613115600000|2021-02-12 07:40:00|8787.4|8785.9|8789.3|8787.8|8789.3|8788.1|8786.9|8785.8|231
1613115900000|2021-02-12 07:45:00|8789.2|8787.7|8789.9|8788.4|8790.3|8789.2|8788.1|8787.1|337
1613116200000|2021-02-12 07:50:00|8790|8788.5|8787.9|8786.4|8792.2|8790.9|8787.8|8786.4|561
1613116500000|2021-02-12 07:55:00|8788|8786.5|8784.4|8782.9|8788|8786.8|8784|8782.7|546
1613116800000|2021-02-12 08:00:00|8784.3|8782.8|8786.2|8784.7|8787|8785.5|8782.9|8781.7|543
1613117100000|2021-02-12 08:05:00|8785.9|8785|8778.6|8777.1|8785.9|8785|8777.6|8776.4|634
1613117400000|2021-02-12 08:10:00|8778.7|8777.2|8779.5|8778|8781.2|8779.8|8777.7|8776.5|566
1613117700000|2021-02-12 08:15:00|8779.4|8777.9|8777.6|8776.1|8779.5|8778.3|8776.5|8775.4|443
1613118000000|2021-02-12 08:20:00|8777.7|8776.2|8779.3|8777.8|8780|8778.7|8777|8775.6|480
1613118300000|2021-02-12 08:25:00|8779.4|8777.9|8779.9|8778.4|8780.4|8778.9|8778.1|8776.9|414
1613118600000|2021-02-12 08:30:00|8779.8|8778.3|8779.3|8777.8|8781.3|8780|8778|8776.9|551
1613118900000|2021-02-12 08:35:00|8779.2|8777.7|8781.2|8780.3|8781.2|8780.3|8778.1|8776.9|426
1613119200000|2021-02-12 08:40:00|8781.1|8780.2|8783.2|8782.3|8783.6|8782.6|8780.2|8779.1|426
1613119500000|2021-02-12 08:45:00|8783.3|8782.4|8784|8782.5|8786.2|8785.2|8782.3|8781|496
1613119800000|2021-02-12 08:50:00|8784.2|8783.3|8786.2|8784.7|8786.6|8785.5|8783.7|8782.4|484
1613120100000|2021-02-12 08:55:00|8786.4|8784.9|8784.5|8783.6|8786.6|8785.2|8782.3|8781.1|669
1613120400000|2021-02-12 09:00:00|8784.9|8784|8785.7|8784.2|8786.8|8785.4|8784.6|8783.5|543
1613120700000|2021-02-12 09:05:00|8785.3|8784.4|8786.2|8784.7|8787.1|8786.2|8784.1|8782.8|536
1613121000000|2021-02-12 09:10:00|8786.3|8784.8|8785.3|8784.4|8786.3|8785.4|8783.5|8782.4|534
1613121300000|2021-02-12 09:15:00|8785.2|8784.3|8783.8|8782.3|8785.6|8784.5|8783.1|8781.8|630
1613121600000|2021-02-12 09:20:00|8783.7|8782.2|8783.9|8783|8784.7|8783.5|8782.9|8781.7|359
1613121900000|2021-02-12 09:25:00|8784|8783.1|8784.2|8782.7|8785.6|8784.1|8783.7|8782.2|416
1613122200000|2021-02-12 09:30:00|8784.1|8782.6|8785.3|8783.8|8786|8784.6|8783.1|8781.8|532
1613122500000|2021-02-12 09:35:00|8785.4|8783.9|8784|8782.5|8785.5|8784.3|8783|8781.9|415
1613122800000|2021-02-12 09:40:00|8783.9|8782.4|8783.5|8782.6|8785.1|8784|8783.2|8782.1|395
1613123100000|2021-02-12 09:45:00|8783.4|8782.5|8781.6|8780.7|8785|8783.5|8781.4|8780.3|403
1613123400000|2021-02-12 09:50:00|8781.7|8780.8|8781.9|8781|8782.5|8781.4|8781.2|8780.1|302
1613123700000|2021-02-12 09:55:00|8781.8|8780.9|8782.4|8780.9|8784.6|8783.3|8781.4|8780.2|503
1613124000000|2021-02-12 10:00:00|8782|8781.1|8782.4|8780.9|8783.2|8782|8781.2|8780.1|378
1613124300000|2021-02-12 10:05:00|8782.5|8781|8782.6|8781.1|8784|8782.6|8781.7|8780.4|281
1613124600000|2021-02-12 10:10:00|8782.7|8781.2|8781.4|8779.9|8783.2|8782|8781.1|8779.9|255
1613124900000|2021-02-12 10:15:00|8781.5|8780|8782.9|8781.4|8783.8|8782.6|8781.1|8779.7|345
1613125200000|2021-02-12 10:20:00|8782.8|8781.3|8780.6|8779.7|8783.4|8782.2|8780.3|8779.4|219
1613125500000|2021-02-12 10:25:00|8780.7|8779.8|8778.6|8777.7|8781.1|8780|8778.1|8777|306
1613125800000|2021-02-12 10:30:00|8778.9|8777.4|8777.4|8775.9|8779.1|8777.9|8776.5|8775.3|367
1613126100000|2021-02-12 10:35:00|8777|8776.1|8779.3|8777.8|8779.8|8778.8|8776.7|8775.5|289
1613126400000|2021-02-12 10:40:00|8779.2|8777.7|8780.4|8778.9|8782.2|8781|8778.9|8777.7|432
1613126700000|2021-02-12 10:45:00|8780.5|8779|8779.3|8778.4|8781.2|8780.1|8779|8777.8|286
1613127000000|2021-02-12 10:50:00|8779.2|8778.3|8780.7|8779.8|8782|8780.9|8779.2|8778|403
1613127300000|2021-02-12 10:55:00|8780.9|8779.4|8780.8|8779.9|8781.4|8780.4|8779.3|8778|358
1613127600000|2021-02-12 11:00:00|8780.7|8779.8|8779.5|8778.6|8781.6|8780.4|8779.4|8778.2|369
1613127900000|2021-02-12 11:05:00|8779.6|8778.7|8778.7|8777.8|8780.6|8779.5|8778|8777|311
1613128200000|2021-02-12 11:10:00|8778.6|8777.7|8779.7|8778.2|8780|8778.8|8778.4|8777.2|211
1613128500000|2021-02-12 11:15:00|8779.4|8778.5|8778.9|8778|8779.9|8778.6|8778.3|8777|301
1613128800000|2021-02-12 11:20:00|8779.4|8778.5|8779.8|8778.9|8780|8779|8778.4|8777.2|415
1613129100000|2021-02-12 11:25:00|8780|8779.1|8781.8|8780.3|8782.1|8781|8779.7|8778.3|356
1613129400000|2021-02-12 11:30:00|8781.6|8780.1|8779.7|8778.2|8781.6|8780.3|8777.5|8776.5|445
1613129700000|2021-02-12 11:35:00|8779.4|8778.5|8780.1|8778.6|8780.1|8779|8779.2|8778|187
1613130000000|2021-02-12 11:40:00|8780|8778.5|8783|8781.5|8783|8781.9|8779.5|8778.3|192
1613130300000|2021-02-12 11:45:00|8782.8|8781.3|8782.5|8781.6|8783.1|8782.1|8782.1|8781|229
1613130600000|2021-02-12 11:50:00|8782.4|8781.5|8782.4|8781.5|8784.4|8783.2|8782.4|8781.1|334
1613130900000|2021-02-12 11:55:00|8782.5|8781.6|8785.2|8783.7|8785.2|8783.8|8782.3|8781.2|298
1613131200000|2021-02-12 12:00:00|8785.1|8783.6|8782.2|8781.3|8786|8784.9|8782.2|8781.2|314
1613131500000|2021-02-12 12:05:00|8782|8781.1|8781.3|8780.4|8782.9|8781.6|8780.8|8779.6|253
1613131800000|2021-02-12 12:10:00|8781.4|8780.5|8781|8780.1|8784.2|8783|8781|8779.9|241
1613132100000|2021-02-12 12:15:00|8780.9|8780|8780.2|8779.3|8781.5|8780.3|8778.1|8777|317
1613132400000|2021-02-12 12:20:00|8780.1|8779.2|8777.5|8776.6|8781.2|8779.9|8777.5|8776.6|399
1613132700000|2021-02-12 12:25:00|8777.4|8776.5|8776.6|8775.7|8778.6|8777.7|8776|8775.1|366
1613133000000|2021-02-12 12:30:00|8776.5|8775.6|8777.5|8776.6|8777.8|8776.9|8776.3|8775.2|360
1613133300000|2021-02-12 12:35:00|8777.6|8776.7|8775.2|8773.7|8778.1|8777.2|8773.1|8772.1|494
1613133600000|2021-02-12 12:40:00|8775.3|8773.8|8772.9|8772|8775.3|8773.8|8772.1|8771.1|403
1613133900000|2021-02-12 12:45:00|8772.8|8771.9|8773.1|8772.2|8774.2|8773|8772|8771.1|385
1613134200000|2021-02-12 12:50:00|8773|8772.1|8772.5|8771.6|8773.5|8772.6|8772.3|8771.4|284
1613134500000|2021-02-12 12:55:00|8772.6|8771.7|8774.5|8773.6|8774.7|8773.8|8771.1|8770.2|409
1613134800000|2021-02-12 13:00:00|8774.4|8773.5|8774.8|8773.9|8775.4|8774.5|8774.2|8773.1|274
1613135100000|2021-02-12 13:05:00|8775|8774.1|8776.1|8774.6|8776.1|8775.1|8774.7|8773.7|239
1613135400000|2021-02-12 13:10:00|8775.7|8774.8|8775.6|8774.7|8776.1|8775.2|8774.8|8773.9|289
1613135700000|2021-02-12 13:15:00|8775.5|8774.6|8772.8|8771.9|8776|8774.8|8772|8771.1|411
1613136000000|2021-02-12 13:20:00|8772.7|8771.8|8768.2|8767.3|8772.9|8772|8767|8766|578
1613136300000|2021-02-12 13:25:00|8768.1|8767.2|8766.8|8765.9|8768.1|8767.2|8766.3|8765.2|453
1613136600000|2021-02-12 13:30:00|8767.1|8765.6|8765.2|8764.3|8767.3|8766|8764.2|8763.2|518
1613136900000|2021-02-12 13:35:00|8765.3|8764.4|8766.7|8765.8|8768.8|8767.5|8764.1|8762.9|737
1613137200000|2021-02-12 13:40:00|8766.6|8765.7|8765.2|8764.3|8766.8|8765.9|8764.8|8763.6|530
1613137500000|2021-02-12 13:45:00|8765.1|8764.2|8765.1|8763.6|8765.6|8764.4|8763.1|8762.2|493
1613137800000|2021-02-12 13:50:00|8765|8763.5|8763.4|8762.5|8765.2|8764.2|8762|8760.9|427
1613138100000|2021-02-12 13:55:00|8763.3|8762.4|8759.4|8758.5|8763.8|8762.6|8759.3|8758.2|508
1613138400000|2021-02-12 14:00:00|8759.5|8758.6|8761.8|8760.9|8761.8|8760.9|8757.8|8756.7|585
1613138700000|2021-02-12 14:05:00|8761.7|8760.8|8760.4|8759.5|8761.9|8760.9|8758.9|8757.6|427
1613139000000|2021-02-12 14:10:00|8760.3|8759.4|8756.6|8755.1|8761.7|8760.6|8755.8|8754.6|429
1613139300000|2021-02-12 14:15:00|8756.7|8755.2|8759.6|8758.7|8759.8|8758.9|8756.3|8755.2|571
1613139600000|2021-02-12 14:20:00|8759.5|8758.6|8760.1|8759.2|8762.1|8761|8758.4|8757.4|447
1613139900000|2021-02-12 14:25:00|8760.4|8758.9|8758.6|8757.7|8760.5|8759.3|8756.7|8755.6|388
1613140200000|2021-02-12 14:30:00|8758.8|8757.9|8758.2|8757.3|8759.7|8758.7|8757|8756.1|576
1613140500000|2021-02-12 14:35:00|8758.3|8757.4|8755.8|8754.9|8759.6|8758.6|8755.6|8754.3|502
1613140800000|2021-02-12 14:40:00|8755.7|8754.8|8749|8748.1|8755.7|8754.8|8748.3|8747.4|474
1613141100000|2021-02-12 14:45:00|8748.9|8748|8747.9|8747|8749.7|8748.7|8746.1|8745.2|569
1613141400000|2021-02-12 14:50:00|8748|8747.1|8749.4|8748.5|8749.4|8748.5|8745.2|8744.3|481
1613141700000|2021-02-12 14:55:00|8749.2|8748.3|8750.2|8748.7|8753.1|8752.1|8748.9|8747.9|591
1613142000000|2021-02-12 15:00:00|8750.5|8747.9|8749.8|8748.9|8752.3|8751.3|8749.3|8747.9|687
1613142300000|2021-02-12 15:05:00|8749.5|8748.6|8751.9|8751|8752.1|8751|8748.8|8747.6|725
1613142600000|2021-02-12 15:10:00|8751.8|8750.9|8748.9|8748|8753.1|8752|8748.8|8747.5|570
1613142900000|2021-02-12 15:15:00|8748.8|8747.9|8752.4|8751.5|8752.9|8751.9|8748.5|8747.4|624
1613143200000|2021-02-12 15:20:00|8752.5|8751.6|8754.1|8753.2|8754.5|8753.4|8751.4|8750.3|428
1613143500000|2021-02-12 15:25:00|8754|8753.1|8750.2|8749.3|8755|8753.8|8750|8748.8|518
1613143800000|2021-02-12 15:30:00|8749.9|8749|8751.2|8750.3|8752.9|8752|8749.5|8748.4|576
1613144100000|2021-02-12 15:35:00|8751.3|8750.4|8745.7|8744.8|8751.3|8750.4|8745.4|8744.5|666
1613144400000|2021-02-12 15:40:00|8745.5|8744.6|8748.8|8747.9|8749.5|8748.6|8745.2|8744.3|596
1613144700000|2021-02-12 15:45:00|8748.6|8747.7|8750.9|8750|8752|8751.1|8747.3|8746.1|590
1613145000000|2021-02-12 15:50:00|8750.8|8749.9|8751|8750.1|8753.2|8752|8748.7|8747.8|729
1613145300000|2021-02-12 15:55:00|8750.9|8750|8751.9|8751|8752.6|8751.7|8748.4|8747.5|911
1613145600000|2021-02-12 16:00:00|8752|8751.1|8750|8748.5|8753.1|8752.2|8749.6|8748.3|663
1613145900000|2021-02-12 16:05:00|8750.1|8748.6|8751.8|8750.9|8752.1|8751.2|8749.6|8748.4|484
1613146200000|2021-02-12 16:10:00|8751.9|8751|8755.7|8754.8|8756.1|8755.1|8751.6|8750.6|619
1613146500000|2021-02-12 16:15:00|8755.8|8754.9|8754.9|8753.4|8757.1|8756|8754.4|8753.1|536
1613146800000|2021-02-12 16:20:00|8755.1|8754|8755.1|8754.2|8756|8755|8754.2|8753.3|440
1613147100000|2021-02-12 16:25:00|8755.3|8754.4|8754.7|8753.8|8756.1|8754.9|8753.7|8752.8|388
1613147400000|2021-02-12 16:30:00|8754.9|8754|8752.3|8751.4|8755.7|8754.8|8751.9|8750.7|431
1613147700000|2021-02-12 16:35:00|8752.4|8751.5|8755.5|8754.6|8756|8755.1|8752.2|8751.3|372
1613148000000|2021-02-12 16:40:00|8755.7|8754.8|8753.9|8753|8756.3|8755|8753.8|8752.5|286
1613148300000|2021-02-12 16:45:00|8753.8|8752.9|8754.3|8752.8|8755.6|8754.7|8753.7|8752.6|403
1613148600000|2021-02-12 16:50:00|8754.2|8752.7|8754.2|8752.7|8756.2|8755.1|8753.3|8752.4|471
1613148900000|2021-02-12 16:55:00|8753.7|8752.8|8752.5|8751.6|8754.1|8753|8751.5|8750.6|356
1613149200000|2021-02-12 17:00:00|8752.7|8751.8|8753.1|8752.2|8753.6|8752.6|8752.5|8751.3|345
1613149500000|2021-02-12 17:05:00|8753.4|8751.9|8752.4|8751.5|8754|8753.1|8752.2|8751.2|241
1613149800000|2021-02-12 17:10:00|8752.5|8751.6|8750.4|8749.5|8752.8|8751.8|8750.3|8749.4|288
1613150100000|2021-02-12 17:15:00|8750.3|8749.4|8751.1|8750.2|8751.7|8750.8|8750|8749|325
1613150400000|2021-02-12 17:20:00|8751.2|8750.3|8750.3|8749.4|8751.4|8750.3|8749.3|8748|237
1613150700000|2021-02-12 17:25:00|8750.4|8749.5|8751|8750.1|8751.2|8750.2|8750.2|8749.1|206
1613151000000|2021-02-12 17:30:00|8751.1|8750.2|8749.6|8748.7|8751.1|8750.2|8749.5|8748.6|324
1613151300000|2021-02-12 17:35:00|8749.7|8748.8|8750.1|8749.2|8750.6|8749.6|8749.4|8748.2|209
1613151600000|2021-02-12 17:40:00|8750|8749.1|8751.6|8750.7|8751.8|8750.8|8750|8749.1|284
1613151900000|2021-02-12 17:45:00|8751.8|8750.3|8749.7|8748.8|8751.8|8750.6|8749.1|8748.2|268
1613152200000|2021-02-12 17:50:00|8749.6|8748.7|8751.1|8750.2|8751.4|8750.3|8749.4|8748.5|258
1613152500000|2021-02-12 17:55:00|8751|8750.1|8748.3|8747.4|8751.3|8750.2|8748.3|8747.3|386
1613152800000|2021-02-12 18:00:00|8748.4|8747.5|8750.1|8749.2|8750.7|8749.8|8748.2|8747.2|279
1613153100000|2021-02-12 18:05:00|8750.2|8749.3|8747.8|8746.9|8750.3|8749.4|8747.4|8746.5|281
1613153400000|2021-02-12 18:10:00|8747.9|8747|8747.4|8746.5|8748|8747.1|8746.7|8745.8|310
1613153700000|2021-02-12 18:15:00|8747.5|8746.6|8747.5|8746.6|8748.7|8747.6|8747.2|8746.3|368
1613154000000|2021-02-12 18:20:00|8747.4|8746.5|8748.4|8747.5|8749.2|8748.3|8747.3|8746.4|361
1613154300000|2021-02-12 18:25:00|8748.5|8747.6|8749.7|8748.8|8750.2|8749|8748.3|8747.4|249
1613154600000|2021-02-12 18:30:00|8749.5|8748.6|8750|8749.1|8750.2|8749.3|8749.3|8748.4|284
1613154900000|2021-02-12 18:35:00|8750.1|8749.2|8750.7|8749.8|8751|8750.1|8749.5|8748.6|260
1613155200000|2021-02-12 18:40:00|8750.6|8749.7|8748.4|8747.5|8751.1|8750|8748.3|8747.4|301
1613155500000|2021-02-12 18:45:00|8748.3|8747.4|8746|8745.1|8748.6|8747.7|8745.8|8744.9|459
1613155800000|2021-02-12 18:50:00|8745.9|8745|8746.4|8745.5|8746.8|8745.9|8745.9|8745|225
1613156100000|2021-02-12 18:55:00|8746.3|8745.4|8745.8|8744.9|8747.1|8746|8745.8|8744.9|348
1613156400000|2021-02-12 19:00:00|8745.7|8744.8|8745.7|8744.8|8746.5|8745.6|8745.2|8743.9|333
1613156700000|2021-02-12 19:05:00|8745.6|8744.7|8746|8745.1|8746|8745.1|8744.4|8743.5|232
1613157000000|2021-02-12 19:10:00|8745.9|8745|8746.9|8746|8747.3|8746.3|8745.9|8745|203
1613157300000|2021-02-12 19:15:00|8746.8|8745.9|8747.9|8747|8748.2|8747.3|8746.4|8745.4|268
1613157600000|2021-02-12 19:20:00|8747.8|8746.9|8748.3|8747.4|8748.4|8747.5|8747.6|8746.5|139
1613157900000|2021-02-12 19:25:00|8748.4|8747.5|8748|8747.1|8748.5|8747.6|8747.8|8746.9|155
1613158200000|2021-02-12 19:30:00|8748.1|8747.2|8749.4|8748.5|8749.5|8748.6|8747.8|8746.9|154
1613158500000|2021-02-12 19:35:00|8749.5|8748.6|8750.3|8749.4|8750.5|8749.6|8749|8748.1|217
1613158800000|2021-02-12 19:40:00|8750.6|8749.1|8749.8|8748.9|8750.6|8749.6|8749.7|8748.8|102
1613159100000|2021-02-12 19:45:00|8749.9|8749|8748.9|8748|8750.3|8749.4|8748.6|8747.7|184
1613159400000|2021-02-12 19:50:00|8748.8|8747.9|8748.1|8747.2|8749.3|8748.2|8748.1|8747.2|163
1613159700000|2021-02-12 19:55:00|8748.2|8747.3|8748.9|8748|8749.5|8748.6|8747.6|8746.6|286
1613160000000|2021-02-12 20:00:00|8748.8|8747.9|8748.5|8747|8748.8|8747.9|8747.1|8746|224
1613160300000|2021-02-12 20:05:00|8748.2|8747.3|8749.1|8748.2|8749.7|8748.4|8748.1|8746.9|257
1613160600000|2021-02-12 20:10:00|8749.3|8747.8|8749.1|8747.6|8749.8|8748.8|8748.4|8747.2|265
1613160900000|2021-02-12 20:15:00|8749|8747.5|8749.1|8748.2|8749.5|8748.4|8748.3|8747.1|145
1613161200000|2021-02-12 20:20:00|8749.2|8748.3|8748|8747.1|8749.2|8748.3|8747.9|8747|126
1613161500000|2021-02-12 20:25:00|8747.9|8747|8748.8|8747.9|8749.6|8748.4|8747.9|8746.8|196
1613161800000|2021-02-12 20:30:00|8749|8747.5|8747.6|8746.7|8749.3|8748.1|8747.4|8746.2|171
1613162100000|2021-02-12 20:35:00|8747.5|8746.6|8747.6|8746.7|8748.1|8746.8|8747.1|8746|141
1613162400000|2021-02-12 20:40:00|8748|8746.5|8748.8|8747.9|8749.2|8748|8747.1|8746.1|206
1613162700000|2021-02-12 20:45:00|8749.1|8747.6|8748.6|8747.7|8750.1|8748.9|8748.6|8747.2|237
1613163000000|2021-02-12 20:50:00|8748.9|8747.4|8749.3|8748.4|8749.7|8748.5|8748.4|8747.2|236
1613163300000|2021-02-12 20:55:00|8749.2|8748.3|8749.3|8748.4|8750|8748.9|8748.4|8747.3|310
1613163600000|2021-02-12 21:00:00|8749.4|8748.5|8749.5|8748|8750.4|8749.2|8749.1|8747.9|172
1613163900000|2021-02-12 21:05:00|8749.4|8747.9|8750.2|8748.7|8751.1|8749.9|8749.1|8747.9|180
1613164200000|2021-02-12 21:10:00|8750.3|8748.8|8748.6|8747.1|8750.8|8749.3|8747.9|8746.4|307
1613164500000|2021-02-12 21:15:00|8748.5|8747|8749.1|8747.6|8749.1|8747.6|8747.9|8746.4|151
1613164800000|2021-02-12 21:20:00|8749|8747.5|8750.3|8748.8|8750.7|8749.4|8748.9|8747.4|407
1613165100000|2021-02-12 21:25:00|8750.4|8748.9|8750|8748.5|8751.5|8750|8749.7|8748.4|294
1613165400000|2021-02-12 21:30:00|8749.9|8748.4|8750|8749.1|8751.3|8750|8749.8|8748.3|239
1613165700000|2021-02-12 21:35:00|8750.2|8748.7|8749.8|8748.3|8750.2|8749|8748.7|8747.2|248
1613166000000|2021-02-12 21:40:00|8749.9|8748.4|8749|8747.5|8749.9|8748.4|8748.3|8747.1|222
1613166300000|2021-02-12 21:45:00|8748.8|8747.3|8750.3|8748.8|8754.2|8749|8748.1|8742.2|371
1613166600000|2021-02-12 21:50:00|8750.5|8749|8749.2|8747.7|8750.6|8749.1|8748.6|8747.1|262
1613166900000|2021-02-12 21:55:00|8749.1|8747.6|8748.5|8747|8753.9|8748.5|8746.8|8743.1|248
1613336400000|2021-02-14 21:00:00|8760.5|8738.5|8760.5|8738.5|8760.5|8738.5|8757.2|8735.2|3
1613337000000|2021-02-14 21:10:00|8760.4|8738.4|8760.7|8738.7|8763.4|8741.4|8758|8736|35
1613337300000|2021-02-14 21:15:00|8760.6|8738.6|8761.2|8739.2|8761.2|8739.2|8760.6|8738.6|7
1613337600000|2021-02-14 21:20:00|8758.3|8736.3|8758.3|8736.3|8758.3|8736.3|8758.3|8736.3|1
1613337900000|2021-02-14 21:25:00|8761.2|8739.2|8761.2|8739.2|8761.2|8739.2|8760.7|8738.7|3
1613338200000|2021-02-14 21:30:00|8758.3|8736.3|8760.7|8738.7|8764.4|8742.4|8758.3|8736.3|6
1613338500000|2021-02-14 21:35:00|8764.7|8742.7|8760.3|8738.3|8764.7|8742.7|8760.3|8738.3|8
1613338800000|2021-02-14 21:40:00|8760.6|8738.6|8760.7|8738.7|8760.7|8738.7|8759.6|8737.6|13
1613339100000|2021-02-14 21:45:00|8758.3|8736.3|8760.7|8738.7|8760.7|8738.7|8758.3|8736.3|3
1613339400000|2021-02-14 21:50:00|8761.1|8739.1|8760.2|8738.2|8764.2|8742.2|8759.2|8737.2|39
1613339700000|2021-02-14 21:55:00|8760.5|8738.5|8761.1|8739.1|8763.1|8744.8|8759.1|8737.2|70
1613340000000|2021-02-14 22:00:00|8760.5|8738.5|8760.8|8738.8|8763.9|8745.9|8754.8|8733.3|101
1613340300000|2021-02-14 22:05:00|8761.4|8739.4|8756|8744|8762.7|8745.6|8754.1|8733.8|141
1613340600000|2021-02-14 22:10:00|8755.5|8743.5|8752.7|8740.7|8756.6|8747.8|8751.7|8739.7|149
1613340900000|2021-02-14 22:15:00|8753.3|8741.6|8755.6|8743.6|8757.8|8746|8753.3|8741.4|185
1613341200000|2021-02-14 22:20:00|8755.5|8743.5|8755.6|8743.6|8758.2|8746.2|8753.6|8741.6|215
1613341500000|2021-02-14 22:25:00|8755.7|8743.7|8755.1|8743.1|8756.6|8745.5|8752.9|8740.9|140
1613341800000|2021-02-14 22:30:00|8754.5|8742.5|8755.7|8743.7|8756.5|8745.2|8753.1|8741.4|280
1613342100000|2021-02-14 22:35:00|8755.8|8743.8|8754.3|8742.3|8756.5|8745.6|8752.3|8740.3|223
1613342400000|2021-02-14 22:40:00|8754.4|8742.4|8756.1|8744.1|8757.4|8746.6|8752.5|8741.7|268
1613342700000|2021-02-14 22:45:00|8756.3|8744.6|8755.3|8743.8|8756.5|8746.5|8752|8740.6|1213
1613343000000|2021-02-14 22:50:00|8755.4|8744|8754.1|8742.1|8757.3|8745.6|8751.2|8740.7|1441
1613343300000|2021-02-14 22:55:00|8754.2|8742.2|8753.9|8741.9|8756|8745.4|8751.5|8740.7|1256
1613343600000|2021-02-14 23:00:00|8753.8|8741.8|8751.9|8743.7|8754.7|8746|8748.2|8740.1|1153
1613343900000|2021-02-14 23:05:00|8752.3|8743.6|8748.9|8744.1|8752.9|8746.6|8747.7|8743|909
1613344200000|2021-02-14 23:10:00|8748.7|8744.4|8748.6|8745.2|8750|8746.5|8747.1|8742.7|733
1613344500000|2021-02-14 23:15:00|8747.9|8745.5|8747|8745.5|8748.7|8746.3|8746.5|8744.3|718
1613344800000|2021-02-14 23:20:00|8746.8|8745.3|8746|8743.6|8747.6|8745.6|8744.8|8742.8|752
1613345100000|2021-02-14 23:25:00|8745.9|8743.7|8741.8|8740.3|8746|8744.1|8740.6|8738.9|762
1613345400000|2021-02-14 23:30:00|8741.9|8740.4|8740.5|8739|8742.3|8740.5|8739.5|8737|389
1613345700000|2021-02-14 23:35:00|8740.6|8739.1|8741.1|8738.8|8742.3|8740.1|8740.2|8738.1|416
1613346000000|2021-02-14 23:40:00|8740.7|8739.2|8740.7|8739.2|8741.5|8739.5|8740.4|8738.5|253
1613346300000|2021-02-14 23:45:00|8740.8|8739.3|8739.6|8738.1|8740.8|8739.3|8739.5|8738|183
1613346600000|2021-02-14 23:50:00|8739.7|8738.2|8740.3|8738.8|8740.6|8738.9|8739.7|8738.2|137
1613346900000|2021-02-14 23:55:00|8740.2|8738.7|8739.9|8738.4|8741|8739.4|8739.5|8738|203
1613347200000|2021-02-15 00:00:00|8740|8738.5|8739.9|8738.4|8740.3|8738.8|8739.2|8737.7|347
1613347500000|2021-02-15 00:05:00|8740|8738.5|8739|8737.5|8740.5|8739|8738.9|8737.4|247
1613347800000|2021-02-15 00:10:00|8738.8|8737.3|8739.9|8738.4|8740.1|8738.6|8738.8|8737.3|282
1613348100000|2021-02-15 00:15:00|8740|8738.5|8739.2|8737.7|8740.4|8738.9|8739.1|8737.6|284
1613348400000|2021-02-15 00:20:00|8739.1|8737.6|8737.2|8735.7|8739.4|8737.9|8737|8735.5|374
1613348700000|2021-02-15 00:25:00|8737.3|8735.8|8737.9|8736.4|8738.3|8736.8|8736.7|8735.2|421
1613349000000|2021-02-15 00:30:00|8738|8736.5|8736.3|8734.8|8738.2|8736.7|8736|8734.5|336
1613349300000|2021-02-15 00:35:00|8736.2|8734.7|8735.8|8734.3|8736.7|8735.2|8735.3|8733.8|258
1613349600000|2021-02-15 00:40:00|8735.9|8734.4|8735.9|8734.4|8736.7|8735.2|8735.6|8734.1|245
1613349900000|2021-02-15 00:45:00|8736|8734.5|8736.8|8735.3|8736.9|8735.4|8735.6|8734.1|232
1613350200000|2021-02-15 00:50:00|8736.7|8735.2|8737.5|8736|8737.6|8736.1|8736.3|8734.8|185
1613350500000|2021-02-15 00:55:00|8737.6|8736.1|8737.1|8735.6|8738.1|8736.5|8737|8735.5|267
1613350800000|2021-02-15 01:00:00|8737.2|8735.7|8737.4|8735.9|8737.8|8736.3|8736.8|8735.3|256
1613351100000|2021-02-15 01:05:00|8737.3|8735.8|8736.2|8734.7|8737.4|8735.9|8736.1|8734.6|183
1613351400000|2021-02-15 01:10:00|8736.3|8734.8|8735.8|8734.3|8736.4|8734.9|8735.2|8733.7|239
1613351700000|2021-02-15 01:15:00|8735.7|8734.2|8736.3|8734.8|8736.4|8734.9|8735.5|8734|187
1613352000000|2021-02-15 01:20:00|8736.2|8734.7|8735.3|8733.8|8736.4|8734.8|8735.2|8733.7|232
1613352300000|2021-02-15 01:25:00|8735.6|8734.1|8735.8|8734.3|8736|8734.8|8734.9|8733.4|209
1613352600000|2021-02-15 01:30:00|8735.7|8734.2|8734.9|8733.4|8736.1|8734.6|8734.5|8733|180
1613352900000|2021-02-15 01:35:00|8734.8|8733.3|8731.8|8730.3|8735.4|8733.9|8730.9|8729.5|430
1613353200000|2021-02-15 01:40:00|8731.9|8730.4|8732.3|8730.8|8733|8731.5|8731.1|8729.6|352
1613353500000|2021-02-15 01:45:00|8732.2|8730.7|8731.9|8730.4|8732.7|8731.2|8731.6|8730.1|287
1613353800000|2021-02-15 01:50:00|8731.8|8730.3|8732.4|8730.9|8732.9|8731.4|8731.5|8730|292
1613354100000|2021-02-15 01:55:00|8732.3|8730.8|8732|8730.5|8733|8731.5|8731.6|8730.1|325
1613354400000|2021-02-15 02:00:00|8731.9|8730.4|8731.5|8730|8732.3|8730.9|8730.6|8729.3|281
1613354700000|2021-02-15 02:05:00|8731.4|8729.9|8732.3|8730.8|8734.4|8732.9|8730.1|8728.6|434
1613355000000|2021-02-15 02:10:00|8732.2|8730.7|8731.3|8729.8|8732.5|8731|8730.8|8729.3|276
1613355300000|2021-02-15 02:15:00|8731.2|8729.7|8733.3|8731.8|8733.3|8731.8|8731|8729.5|283
1613355600000|2021-02-15 02:20:00|8733.2|8731.7|8730.1|8728.6|8733.5|8732|8729.9|8728.4|428
1613355900000|2021-02-15 02:25:00|8730.2|8728.7|8729.6|8728.1|8731|8729.5|8726.9|8725.7|392
1613356200000|2021-02-15 02:30:00|8729.5|8728|8729|8727.5|8729.6|8728.5|8728.6|8727.1|271
1613356500000|2021-02-15 02:35:00|8728.9|8727.4|8730.3|8728.8|8730.6|8729.1|8728.9|8727.4|251
1613356800000|2021-02-15 02:40:00|8730.4|8728.9|8729.3|8727.8|8730.5|8729|8728.7|8727.4|189
1613357100000|2021-02-15 02:45:00|8729.2|8727.7|8729.9|8728.4|8730.3|8729|8729.2|8727.7|195
1613357400000|2021-02-15 02:50:00|8730|8728.5|8730|8728.5|8730.2|8728.9|8728.6|8727.2|174
1613357700000|2021-02-15 02:55:00|8729.8|8728.3|8730.3|8728.8|8730.5|8729.3|8729.2|8728.1|263
1613358000000|2021-02-15 03:00:00|8730.2|8728.7|8731|8729.5|8731.2|8730.2|8729.4|8728.2|307
1613358300000|2021-02-15 03:05:00|8730.9|8729.4|8730.6|8729.7|8731.3|8730.2|8730.3|8729.1|172
1613358600000|2021-02-15 03:10:00|8730.9|8729.4|8730.8|8729.3|8731.5|8730.6|8730.6|8729.2|194
1613358900000|2021-02-15 03:15:00|8730.9|8729.4|8730|8728.5|8731|8729.5|8729.8|8728.3|142
1613359200000|2021-02-15 03:20:00|8729.9|8728.4|8730.5|8729.6|8730.8|8729.7|8729.7|8728.3|190
1613359500000|2021-02-15 03:25:00|8730.4|8729.5|8730.9|8729.4|8731.4|8730.2|8730.4|8729.2|159
1613359800000|2021-02-15 03:30:00|8731|8729.5|8731.7|8730.2|8732.4|8730.9|8730.9|8729.4|263
1613360100000|2021-02-15 03:35:00|8731.8|8730.3|8732.4|8730.9|8732.5|8731.1|8731.6|8730.2|150
1613360400000|2021-02-15 03:40:00|8732.3|8730.8|8732|8730.5|8732.5|8731|8731.7|8730.2|155
1613360700000|2021-02-15 03:45:00|8732.1|8730.6|8730.9|8730|8732.5|8731|8730.7|8729.3|337
1613361000000|2021-02-15 03:50:00|8730.7|8729.8|8732.1|8730.6|8732.1|8730.8|8730.7|8729.2|340
1613361300000|2021-02-15 03:55:00|8732|8730.5|8731.7|8730.2|8732.2|8730.8|8731.2|8729.7|204
1613361600000|2021-02-15 04:00:00|8731.6|8730.1|8729.5|8728|8731.9|8730.4|8729.3|8727.8|331
1613361900000|2021-02-15 04:05:00|8729.6|8728.1|8731|8729.5|8731.6|8730.5|8729.3|8727.8|279
1613362200000|2021-02-15 04:10:00|8730.9|8729.4|8731.3|8729.8|8731.5|8730.6|8730.7|8729.3|261
1613362500000|2021-02-15 04:15:00|8731.4|8729.9|8731.8|8730.3|8732.2|8730.8|8731.3|8729.8|176
1613362800000|2021-02-15 04:20:00|8731.7|8730.2|8731.7|8730.2|8732|8730.8|8731.1|8729.6|224
1613363100000|2021-02-15 04:25:00|8731.8|8730.3|8731.9|8730.4|8732.1|8730.8|8731.2|8729.7|185
1613363400000|2021-02-15 04:30:00|8731.8|8730.3|8731.5|8730|8732.1|8730.6|8730.9|8729.4|183
1613363700000|2021-02-15 04:35:00|8731.4|8729.9|8731|8730.1|8731.6|8730.1|8730.9|8729.7|116
1613364000000|2021-02-15 04:40:00|8731.3|8729.8|8731.1|8729.6|8731.7|8730.5|8730.7|8729.4|180
1613364300000|2021-02-15 04:45:00|8731.2|8729.7|8730.8|8729.3|8731.5|8730.2|8730.3|8729|202
1613364600000|2021-02-15 04:50:00|8730.9|8729.4|8732|8730.5|8732.3|8730.9|8730.5|8729|171
1613364900000|2021-02-15 04:55:00|8731.9|8730.4|8731.9|8730.4|8732|8730.9|8731.2|8730|142
1613365200000|2021-02-15 05:00:00|8732|8730.5|8732.1|8730.6|8732.2|8730.8|8731.4|8730.1|158
1613365500000|2021-02-15 05:05:00|8732.2|8730.7|8732.1|8730.6|8732.8|8731.4|8731.6|8730.2|216
1613365800000|2021-02-15 05:10:00|8731.6|8730.7|8731.8|8730.3|8732.2|8730.9|8731.5|8730|157
1613366100000|2021-02-15 05:15:00|8731.9|8730.4|8732.1|8730.6|8732.5|8731.3|8731.5|8730.1|203
1613366400000|2021-02-15 05:20:00|8732.2|8730.7|8732.5|8731|8733|8731.5|8731.7|8730.2|191
1613366700000|2021-02-15 05:25:00|8732.6|8731.1|8732.6|8731.1|8733.1|8731.6|8732.3|8730.8|164
1613367000000|2021-02-15 05:30:00|8732.5|8731|8732.9|8731.4|8733.5|8732|8732.4|8730.9|175
1613367300000|2021-02-15 05:35:00|8732.8|8731.3|8733.9|8732.4|8734.1|8732.6|8732.5|8731.1|211
1613367600000|2021-02-15 05:40:00|8734.1|8732.6|8733.9|8732.4|8734.2|8732.9|8733.5|8732.2|145
1613367900000|2021-02-15 05:45:00|8733.8|8732.3|8734.2|8732.7|8734.3|8733.1|8733.6|8732.2|147
1613368200000|2021-02-15 05:50:00|8734.1|8732.6|8733.5|8732|8734.5|8733.2|8733.4|8731.9|93
1613368500000|2021-02-15 05:55:00|8733.6|8732.1|8733.1|8731.6|8733.8|8732.3|8733|8731.5|182
1613368800000|2021-02-15 06:00:00|8733|8731.5|8733.8|8732.3|8734.3|8732.9|8732.7|8731.2|165
1613369100000|2021-02-15 06:05:00|8733.9|8732.4|8734.9|8733.4|8735|8733.6|8733.8|8732.4|159
1613369400000|2021-02-15 06:10:00|8735|8733.5|8736.2|8734.7|8736.5|8735|8734.9|8733.4|216
1613369700000|2021-02-15 06:15:00|8736.3|8734.8|8736.1|8734.6|8736.6|8735.3|8735.8|8734.4|156
1613370000000|2021-02-15 06:20:00|8736.2|8734.7|8736.4|8734.9|8736.7|8735.3|8735.7|8734.2|236
1613370300000|2021-02-15 06:25:00|8736.3|8734.8|8736.6|8735.1|8736.8|8735.4|8735.6|8734.5|366
1613370600000|2021-02-15 06:30:00|8736.5|8735|8736.9|8735.4|8737.8|8736.3|8736.2|8734.7|225
1613370900000|2021-02-15 06:35:00|8736.8|8735.3|8737.1|8735.6|8737.2|8735.9|8736.2|8735|163
1613371200000|2021-02-15 06:40:00|8737.2|8735.7|8738.3|8736.8|8738.3|8737|8736.8|8735.5|260
1613371500000|2021-02-15 06:45:00|8738.2|8736.7|8737.4|8735.9|8738.3|8736.8|8736.5|8735.3|237
1613371800000|2021-02-15 06:50:00|8737.3|8735.8|8736.3|8735.4|8737.5|8736|8736.2|8735.1|206
1613372100000|2021-02-15 06:55:00|8736.4|8735.5|8736.9|8735.4|8737.5|8736|8736.2|8734.9|192
1613372400000|2021-02-15 07:00:00|8736.8|8735.3|8737.9|8736.4|8738.2|8736.9|8736|8734.7|244
1613372700000|2021-02-15 07:05:00|8737.8|8736.3|8739.2|8737.7|8739.3|8738|8737|8735.7|217
1613373000000|2021-02-15 07:10:00|8739.4|8737.9|8736.7|8735.8|8739.4|8738|8736.1|8734.9|250
1613373300000|2021-02-15 07:15:00|8737|8735.5|8738.6|8737.1|8738.9|8737.4|8736.5|8735|284
1613373600000|2021-02-15 07:20:00|8738.7|8737.2|8738.8|8737.3|8740.2|8739|8737.6|8736.4|289
1613373900000|2021-02-15 07:25:00|8738.7|8737.2|8739.1|8738.2|8740.8|8739.4|8738.4|8737.1|217
1613374200000|2021-02-15 07:30:00|8739|8738.1|8737.3|8735.8|8739.2|8738.2|8735.5|8734.4|410
1613374500000|2021-02-15 07:35:00|8737.4|8735.9|8737.5|8736|8738.4|8737.2|8736.2|8734.9|274
1613374800000|2021-02-15 07:40:00|8737.6|8736.1|8737.2|8735.7|8738.2|8737|8736.7|8735.5|296
1613375100000|2021-02-15 07:45:00|8737.1|8735.6|8732.4|8731.5|8737.2|8735.9|8732.3|8731.1|375
1613375400000|2021-02-15 07:50:00|8732.7|8731.2|8729.6|8728.1|8732.8|8731.3|8728.7|8727.5|409
1613375700000|2021-02-15 07:55:00|8729.7|8728.2|8727.7|8726.2|8729.7|8728.2|8724.5|8723.4|494
1613376000000|2021-02-15 08:00:00|8727.6|8726.1|8732.2|8730.7|8732.9|8731.5|8727.3|8726.1|696
1613376300000|2021-02-15 08:05:00|8732.1|8730.6|8731.1|8729.6|8733.6|8732.5|8729.6|8728.3|541
1613376600000|2021-02-15 08:10:00|8731|8729.5|8733|8731.5|8733.1|8731.7|8730.4|8729.2|581
1613376900000|2021-02-15 08:15:00|8733.1|8731.6|8729.8|8728.3|8733.4|8731.9|8729|8728|535
1613377200000|2021-02-15 08:20:00|8729.9|8728.4|8731.9|8730.4|8732.4|8731.1|8728.6|8727.1|454
1613377500000|2021-02-15 08:25:00|8732|8730.5|8733|8728.5|8733.3|8731.3|8729.7|8728.2|658
1613377800000|2021-02-15 08:30:00|8733.2|8728.6|8733.8|8732.3|8733.9|8732.7|8731.1|8728.2|680
1613378100000|2021-02-15 08:35:00|8733.7|8732.2|8732.8|8731.3|8735.2|8733.9|8732.1|8730.6|586
1613378400000|2021-02-15 08:40:00|8732.7|8731.2|8733.2|8731.7|8734.4|8732.9|8731.4|8730.1|464
1613378700000|2021-02-15 08:45:00|8733.3|8731.8|8732.5|8731|8734.8|8733.3|8732.2|8731|407
1613379000000|2021-02-15 08:50:00|8732.6|8731.1|8731|8729.5|8733.6|8732.2|8730.6|8729.1|467
1613379300000|2021-02-15 08:55:00|8731.1|8729.6|8734.3|8732.8|8734.8|8733.3|8728.8|8727.3|539
1613379600000|2021-02-15 09:00:00|8734.4|8732.9|8734.7|8733.2|8735.8|8734.4|8733.4|8732|478
1613379900000|2021-02-15 09:05:00|8734.8|8733.3|8736.2|8734.7|8736.7|8735.4|8733.7|8732.4|437
1613380200000|2021-02-15 09:10:00|8736.1|8734.6|8738.3|8736.8|8739.2|8737.8|8736|8734.5|559
1613380500000|2021-02-15 09:15:00|8738.4|8736.9|8738.1|8736.6|8738.8|8737.6|8737.1|8735.6|431
1613380800000|2021-02-15 09:20:00|8738|8736.5|8739.8|8738.3|8740.4|8739.1|8737.5|8736|514
1613381100000|2021-02-15 09:25:00|8739.1|8738.2|8739|8737.5|8740.2|8739.1|8737.7|8736.3|396
1613381400000|2021-02-15 09:30:00|8738.7|8737.8|8737|8735.5|8739.7|8738.3|8736.6|8735.4|331
1613381700000|2021-02-15 09:35:00|8736.7|8735.8|8737.7|8736.2|8738.8|8737.6|8736.5|8735.2|465
1613382000000|2021-02-15 09:40:00|8737.6|8736.1|8737.7|8736.2|8739.1|8737.9|8736.4|8735.2|481
1613382300000|2021-02-15 09:45:00|8737.8|8736.3|8735.7|8734.2|8737.8|8736.5|8734.9|8733.6|489
1613382600000|2021-02-15 09:50:00|8735.6|8734.1|8734.7|8733.8|8736.7|8735.3|8734.7|8733.7|317
1613382900000|2021-02-15 09:55:00|8734.8|8733.9|8732|8730.5|8736.7|8735.5|8731.8|8730.3|409
1613383200000|2021-02-15 10:00:00|8731.9|8730.4|8727.2|8725.7|8733.4|8731.9|8726.2|8724.9|705
1613383500000|2021-02-15 10:05:00|8727.1|8725.6|8725.9|8724.4|8728.6|8727.5|8724.7|8723.5|501
1613383800000|2021-02-15 10:10:00|8726|8724.5|8725|8723.5|8727.5|8726.4|8723.8|8722.8|293
1613384100000|2021-02-15 10:15:00|8724.3|8722.8|8726.5|8725.6|8726.9|8725.7|8722.2|8721|467
1613384400000|2021-02-15 10:20:00|8726.6|8725.7|8726.4|8725.5|8727.1|8726|8725.3|8724|302
1613384700000|2021-02-15 10:25:00|8726.8|8725.3|8723.3|8721.8|8727.4|8726.1|8723|8721.8|427
1613385000000|2021-02-15 10:30:00|8723.4|8721.9|8722.7|8721.2|8724.7|8723.7|8721.8|8720.6|375
1613385300000|2021-02-15 10:35:00|8722.6|8721.1|8723.7|8722.8|8724.2|8723|8722.3|8721.1|321
1613385600000|2021-02-15 10:40:00|8723.8|8722.9|8723.4|8722.5|8724.1|8723.1|8723|8721.8|277
1613385900000|2021-02-15 10:45:00|8723.7|8722.2|8722.9|8722|8724.3|8723|8722.3|8721.2|249
1613386200000|2021-02-15 10:50:00|8722.8|8721.9|8725|8724.1|8726.1|8725.2|8722.1|8721|345
1613386500000|2021-02-15 10:55:00|8725.2|8724.3|8726.1|8725.2|8726.2|8725.3|8724|8723.1|333
1613386800000|2021-02-15 11:00:00|8726.2|8725.3|8725.1|8724.2|8726.6|8725.5|8724.5|8723.4|212
1613387100000|2021-02-15 11:05:00|8725|8724.1|8725.3|8723.8|8726.2|8725.1|8723.8|8722.5|348
1613387400000|2021-02-15 11:10:00|8725.4|8723.9|8725.8|8724.9|8726.3|8725.1|8725.1|8723.6|306
1613387700000|2021-02-15 11:15:00|8726|8724.5|8726.3|8724.8|8727.1|8726.1|8725.6|8724.4|333
1613388000000|2021-02-15 11:20:00|8726.4|8724.9|8724.9|8724|8727.4|8726.1|8724.9|8723.7|262
1613388300000|2021-02-15 11:25:00|8725|8724.1|8727.2|8725.7|8727.5|8726.2|8725|8723.7|321
1613388600000|2021-02-15 11:30:00|8727.3|8725.8|8727.1|8726.2|8727.9|8726.6|8726.5|8725.1|240
1613388900000|2021-02-15 11:35:00|8727|8726.1|8727.7|8726.8|8728.2|8726.9|8726.7|8725.4|249
1613389200000|2021-02-15 11:40:00|8727.8|8726.9|8726.4|8725.5|8728.1|8726.9|8725.9|8724.7|292
1613389500000|2021-02-15 11:45:00|8726.5|8725.6|8724.5|8723|8726.9|8725.7|8724.2|8723|354
1613389800000|2021-02-15 11:50:00|8724.6|8723.1|8724.7|8723.2|8725.4|8724.3|8722.5|8721.3|287
1613390100000|2021-02-15 11:55:00|8724.6|8723.7|8725.4|8723.9|8726.5|8725.3|8724.5|8723.3|298
1613390400000|2021-02-15 12:00:00|8725.5|8724|8723|8722.1|8725.8|8724.6|8722.9|8721.7|400
1613390700000|2021-02-15 12:05:00|8723.1|8722.2|8721.6|8720.1|8723.4|8722.3|8720.6|8719.4|364
1613391000000|2021-02-15 12:10:00|8721.3|8720.4|8721.3|8720.4|8722.1|8720.8|8720.7|8719.5|300
1613391300000|2021-02-15 12:15:00|8721.7|8720.2|8724.2|8723.3|8724.6|8723.4|8719.5|8718.6|368
1613391600000|2021-02-15 12:20:00|8724.3|8722.8|8725.9|8725|8726|8725|8723.8|8722.5|354
1613391900000|2021-02-15 12:25:00|8725.8|8724.9|8725.8|8724.9|8726|8725|8723.2|8722.1|367
1613392200000|2021-02-15 12:30:00|8725.9|8725|8724.2|8723.3|8726.7|8725.5|8724.1|8723.2|397
1613392500000|2021-02-15 12:35:00|8724.1|8723.2|8724.2|8723.3|8725|8723.9|8723.2|8722|319
1613392800000|2021-02-15 12:40:00|8724.1|8723.2|8725.1|8724.2|8725.2|8724.3|8724.1|8723.2|236
1613393100000|2021-02-15 12:45:00|8725.2|8724.3|8723.8|8722.9|8725.2|8724.3|8723.6|8722.5|224
1613393400000|2021-02-15 12:50:00|8723.7|8722.8|8722.8|8721.3|8724.5|8723.3|8722.1|8721|221
1613393700000|2021-02-15 12:55:00|8722.4|8721.5|8720.6|8719.7|8723.2|8722.3|8720.5|8719.4|363
1613394000000|2021-02-15 13:00:00|8720.9|8720|8721.3|8720.4|8722.4|8721.3|8720.6|8719.5|406
1613394300000|2021-02-15 13:05:00|8721.4|8720.5|8723.3|8722.4|8723.4|8722.4|8721.4|8720.5|269
1613394600000|2021-02-15 13:10:00|8723.2|8722.3|8723|8721.5|8724.7|8723.5|8721.8|8720.6|353
1613394900000|2021-02-15 13:15:00|8722.9|8722|8722.2|8721.3|8724|8723|8721|8719.7|494
1613395200000|2021-02-15 13:20:00|8722.3|8721.4|8723.4|8722.5|8725.4|8724.4|8721.9|8721|483
1613395500000|2021-02-15 13:25:00|8723.3|8722.4|8723.4|8722.5|8723.5|8722.6|8721.7|8720.6|280
1613395800000|2021-02-15 13:30:00|8723.3|8722.4|8724.9|8724|8725.4|8724.5|8723.3|8722.4|252
1613396100000|2021-02-15 13:35:00|8724.7|8723.8|8725|8724.1|8725.4|8724.5|8724.6|8723.3|194
1613396400000|2021-02-15 13:40:00|8725.1|8724.2|8727.3|8725.8|8727.3|8726|8724.9|8724|189
1613396700000|2021-02-15 13:45:00|8727.2|8725.7|8727|8726.1|8728|8726.8|8726|8724.8|311
1613397000000|2021-02-15 13:50:00|8727.1|8726.2|8728.3|8726.8|8729.4|8728.4|8726.9|8725.9|261
1613397300000|2021-02-15 13:55:00|8728|8727.1|8726.7|8725.2|8728.5|8727.6|8725.4|8724.5|357
1613397600000|2021-02-15 14:00:00|8726.3|8725.4|8724.7|8723.8|8727.1|8726|8723.4|8722.3|468
1613397900000|2021-02-15 14:05:00|8724.8|8723.9|8723.7|8722.8|8725.3|8724.4|8722.5|8721.6|330
1613398200000|2021-02-15 14:10:00|8723.8|8722.9|8723.4|8722.5|8723.9|8722.9|8722.5|8721.2|300
1613398500000|2021-02-15 14:15:00|8723.7|8722.2|8720.6|8719.7|8723.7|8722.8|8720.5|8719.4|298
1613398800000|2021-02-15 14:20:00|8720.5|8719.6|8723.6|8722.7|8723.9|8722.8|8720|8719.1|300
1613399100000|2021-02-15 14:25:00|8723.7|8722.8|8723|8722.1|8724|8722.8|8722.7|8721.8|217
1613399400000|2021-02-15 14:30:00|8723.1|8722.2|8720.6|8719.7|8723.1|8722.2|8720|8719.1|357
1613399700000|2021-02-15 14:35:00|8720.5|8719.6|8720.5|8719.6|8721.2|8720.1|8719.6|8718.3|274
1613400000000|2021-02-15 14:40:00|8720.4|8719.5|8720.7|8719.8|8722.6|8721.4|8720.2|8719.1|263
1613400300000|2021-02-15 14:45:00|8720.8|8719.9|8720.9|8720|8722.1|8721.2|8720.2|8719.3|235
1613400600000|2021-02-15 14:50:00|8720.8|8719.9|8721.3|8720.4|8721.7|8720.5|8720.7|8719.7|222
1613400900000|2021-02-15 14:55:00|8721.2|8720.3|8721.9|8721|8723|8722.1|8721|8720.1|346
1613401200000|2021-02-15 15:00:00|8721.8|8720.9|8723.4|8722.5|8723.6|8722.7|8720.4|8719.3|300
1613401500000|2021-02-15 15:05:00|8723.6|8722.7|8722|8721.1|8723.9|8722.9|8721.7|8720.7|331
1613401800000|2021-02-15 15:10:00|8721.9|8721|8723.1|8722.2|8723.6|8722.7|8721.7|8720.7|267
1613402100000|2021-02-15 15:15:00|8723.2|8722.3|8724.1|8723.2|8724.5|8723.3|8722.6|8721.3|258
1613402400000|2021-02-15 15:20:00|8724|8723.1|8719.8|8718.9|8724.1|8723.2|8719.8|8718.9|316
1613402700000|2021-02-15 15:25:00|8719.9|8719|8718.3|8717.4|8720|8719|8718.1|8717.2|319
1613403000000|2021-02-15 15:30:00|8718.4|8717.5|8721|8720.1|8721|8720.1|8718.1|8717.2|263
1613403300000|2021-02-15 15:35:00|8720.9|8720|8719.8|8718.9|8721|8720.1|8719.5|8718.5|314
1613403600000|2021-02-15 15:40:00|8719.9|8719|8720.8|8719.9|8721.2|8720|8719.6|8718.6|236
1613403900000|2021-02-15 15:45:00|8720.9|8720|8722.1|8721.2|8722.7|8721.8|8720|8719.1|313
1613404200000|2021-02-15 15:50:00|8722.3|8721.4|8721.7|8720.8|8722.7|8721.5|8721.1|8720.2|330
1613404500000|2021-02-15 15:55:00|8721.8|8720.9|8720.5|8719.6|8723.2|8722.2|8719.9|8719|545
1613404800000|2021-02-15 16:00:00|8720.4|8719.5|8720.5|8719.6|8722.2|8721.1|8719.3|8718.4|421
1613405100000|2021-02-15 16:05:00|8720.4|8719.5|8719.1|8718.2|8721|8719.9|8718.3|8717.2|317
1613405400000|2021-02-15 16:10:00|8719|8718.1|8721.8|8720.9|8722.5|8721.6|8719|8717.8|293
1613405700000|2021-02-15 16:15:00|8721.7|8720.8|8722.6|8721.7|8723|8722|8721.1|8719.9|331
1613406000000|2021-02-15 16:20:00|8722.7|8721.8|8720.2|8719.3|8723.2|8722.1|8719|8718.1|274
1613406300000|2021-02-15 16:25:00|8720.1|8719.2|8720.9|8720|8722.4|8721.3|8720|8719.1|259
1613406600000|2021-02-15 16:30:00|8720.8|8719.9|8721|8720.1|8721.3|8720.1|8719.6|8718.5|280
1613406900000|2021-02-15 16:35:00|8720.9|8720|8720.3|8719.4|8720.9|8720|8720|8718.9|195
1613407200000|2021-02-15 16:40:00|8720.2|8719.3|8719.7|8718.2|8721.1|8720|8719.3|8718|230
1613407500000|2021-02-15 16:45:00|8719.8|8718.3|8720.2|8719.3|8720.5|8719.4|8719.2|8717.9|231
1613407800000|2021-02-15 16:50:00|8720.1|8719.2|8720.3|8719.4|8720.5|8719.6|8719.4|8718.3|282
1613408100000|2021-02-15 16:55:00|8720.5|8719.6|8720.4|8718.9|8721|8719.9|8719.9|8718.6|194
1613408400000|2021-02-15 17:00:00|8720.3|8718.8|8721|8719.5|8722.3|8721.3|8719.9|8718.8|452
1613408700000|2021-02-15 17:05:00|8720.9|8719.4|8722.4|8721.5|8723|8721.8|8720.6|8719.4|394
1613409000000|2021-02-15 17:10:00|8722.3|8721.4|8722.4|8720.9|8723.2|8722.1|8721.7|8720.4|334
1613409300000|2021-02-15 17:15:00|8722.6|8721.1|8724.2|8722.7|8725.1|8723|8721.9|8720.5|246
1613409600000|2021-02-15 17:20:00|8724.1|8722.6|8723.1|8721.6|8724.5|8723.1|8722.2|8721.1|338
1613409900000|2021-02-15 17:25:00|8722.8|8721.9|8723.6|8722.1|8725.4|8724.1|8722.1|8721.1|367
1613410200000|2021-02-15 17:30:00|8723.5|8722|8721.8|8720.9|8723.5|8722.4|8721.7|8720.6|249
1613410500000|2021-02-15 17:35:00|8721.7|8720.8|8722.1|8721.2|8723|8722.1|8721.5|8720.5|167
1613410800000|2021-02-15 17:40:00|8722|8721.1|8722.1|8720.6|8723.4|8722.2|8721.6|8720.1|237
1613411100000|2021-02-15 17:45:00|8722|8720.5|8722|8720.5|8722.6|8721.5|8721.6|8720.1|168
1613411400000|2021-02-15 17:50:00|8721.9|8720.4|8722|8720.5|8722.5|8721.4|8721.2|8720|181
1613411700000|2021-02-15 17:55:00|8721.9|8720.4|8721.9|8717.9|8723|8720.7|8720.1|8717.4|364
1613412000000|2021-02-15 18:00:00|8721.5|8718.6|8722|8716.8|8728.8|8725.2|8719.7|8716.7|1420
1613412300000|2021-02-15 18:05:00|8721.9|8716.7|8727|8722.1|8730.1|8726.6|8720.5|8716|1087
1613412600000|2021-02-15 18:10:00|8726.9|8722.2|8725.1|8720.1|8728.3|8723.1|8722.6|8717.7|1104
1613412900000|2021-02-15 18:15:00|8725.2|8720.3|8728.2|8720.6|8728.5|8723.7|8723.2|8719.4|893
1613413200000|2021-02-15 18:20:00|8728.5|8721.2|8727|8720.8|8728.5|8723.6|8724.8|8719.1|749
1613413500000|2021-02-15 18:25:00|8726.8|8721|8725.7|8721.9|8728.2|8723.8|8724.8|8719.9|329
1613413800000|2021-02-15 18:30:00|8725.6|8722|8726.8|8723.3|8728.3|8724.7|8724.5|8721|385
1613414100000|2021-02-15 18:35:00|8726.1|8723.4|8727.9|8722.9|8728.5|8725.3|8725.3|8722.3|299
1613414400000|2021-02-15 18:40:00|8727.7|8722.6|8725.2|8723.7|8730.2|8724.5|8724.6|8721|340
1613414700000|2021-02-15 18:45:00|8725.7|8723.5|8726.2|8723.1|8728.3|8724.5|8725|8722.1|254
1613415000000|2021-02-15 18:50:00|8726.1|8723|8724.7|8723.2|8726.2|8723.7|8724.5|8721.5|187
1613415300000|2021-02-15 18:55:00|8724.6|8723.1|8726.9|8722.9|8728.7|8724.6|8724.6|8719.9|559
1613415600000|2021-02-15 19:00:00|8727.6|8722.4|8726.1|8722.2|8729|8723.4|8724.1|8719.7|502
1613415900000|2021-02-15 19:05:00|8725.7|8722.3|8725.2|8722.5|8727.6|8723.3|8724.5|8720.8|251
1613416200000|2021-02-15 19:10:00|8724.5|8723|8726.6|8721.7|8727.6|8723.1|8724.1|8720.7|331
1613416500000|2021-02-15 19:15:00|8726.8|8721.6|8726.4|8720.1|8727.9|8722.9|8723.3|8719.5|379
1613416800000|2021-02-15 19:20:00|8725.7|8720.9|8725.3|8721.7|8726.7|8722.2|8722.5|8719.7|512
1613417100000|2021-02-15 19:25:00|8725.2|8721.8|8726.1|8721.5|8728.6|8723.3|8724.2|8719.6|625
1613417400000|2021-02-15 19:30:00|8724.6|8723.1|8724.3|8720.4|8729.1|8723.4|8724|8719.4|400
1613417700000|2021-02-15 19:35:00|8724.4|8720.1|8726.3|8720.9|8728.5|8723.8|8723|8719.8|499
1613418000000|2021-02-15 19:40:00|8726|8721.1|8727.5|8723.3|8728.7|8724|8723.9|8720.5|410
1613418300000|2021-02-15 19:45:00|8728.1|8722.8|8724.2|8722.7|8728.1|8724|8723.1|8720.2|738
1613418600000|2021-02-15 19:50:00|8724.1|8722.6|8725.4|8721.5|8727.8|8723.3|8723.9|8718.6|588
1613418900000|2021-02-15 19:55:00|8725.3|8721.4|8725.2|8720.6|8729.4|8722.9|8723.7|8719.8|554
1613419200000|2021-02-15 20:00:00|8725.5|8720.4|8725.1|8722.2|8727.3|8722.3|8723.7|8719.5|468
1613419500000|2021-02-15 20:05:00|8725.3|8722.1|8726.3|8721.2|8727.9|8723.4|8723.2|8719.4|379
1613419800000|2021-02-15 20:10:00|8726|8721.1|8723.7|8722.2|8726.9|8723.6|8723.4|8720.4|499
1613420100000|2021-02-15 20:15:00|8724.7|8721.3|8724.4|8721.1|8726.9|8722.8|8723.4|8719.4|277
1613420400000|2021-02-15 20:20:00|8724.6|8720.9|8725.2|8721.3|8726.9|8722.6|8723.4|8719.7|430
1613420700000|2021-02-15 20:25:00|8724.9|8721.2|8725.7|8721.1|8727|8722.8|8722.8|8719.3|403
1613421000000|2021-02-15 20:30:00|8724.7|8722|8724.7|8721.7|8727.3|8722.3|8723.6|8720.5|330
1613421300000|2021-02-15 20:35:00|8724.3|8722.1|8724.4|8722.9|8727.2|8723|8723.5|8720.9|279
1613421600000|2021-02-15 20:40:00|8724.5|8723|8726|8721.5|8727.9|8723|8723.7|8720.9|328
1613421900000|2021-02-15 20:45:00|8726.2|8721.2|8725.1|8722.3|8727|8722.7|8723.3|8720.5|345
1613422200000|2021-02-15 20:50:00|8725.4|8722.4|8725.3|8723|8727.9|8723.7|8724.6|8721.2|355
1613422500000|2021-02-15 20:55:00|8724.9|8723.4|8726.2|8721.3|8727.8|8723.4|8724.7|8720.9|496
1613422800000|2021-02-15 21:00:00|8726.1|8721.4|8727.3|8722.8|8729.4|8724.2|8725.2|8720.9|628
1613423100000|2021-02-15 21:05:00|8727.2|8723|8727.5|8724.2|8728.6|8724.9|8725.9|8721.7|343
1613423400000|2021-02-15 21:10:00|8727.6|8724|8725.7|8720.8|8728.4|8725|8724.7|8719.8|468
1613423700000|2021-02-15 21:15:00|8725.8|8720.9|8727.5|8721.5|8728.1|8722|8724.5|8719.9|565
1613424000000|2021-02-15 21:20:00|8727.6|8721.2|8724.7|8721.3|8729|8722.8|8724.2|8719|391
1613424300000|2021-02-15 21:25:00|8724.6|8721.9|8725.6|8721|8728.3|8721.9|8724.3|8718.5|635
1613424600000|2021-02-15 21:30:00|8725.9|8720.5|8725.4|8721|8728|8722|8724.1|8720.1|483
1613424900000|2021-02-15 21:35:00|8725.3|8721.2|8726.3|8721|8728.5|8722.6|8724.6|8718.6|509
1613425200000|2021-02-15 21:40:00|8725.8|8721.4|8725.5|8720|8727.5|8722.2|8725.1|8718.6|487
1613425500000|2021-02-15 21:45:00|8725.8|8719.6|8725.4|8717|8727.1|8721|8723.2|8715.9|650
1613425800000|2021-02-15 21:50:00|8725.8|8716.5|8726.2|8717.3|8726.9|8718.4|8724.3|8714.7|1066
1613426100000|2021-02-15 21:55:00|8726.3|8717.2|8729.3|8717.3|8730.2|8719.6|8724.8|8714.7|398
1613426400000|2021-02-15 22:00:00|8729.2|8717.2|8728.2|8716.2|8729.7|8718.6|8726.3|8716.2|60
1613426700000|2021-02-15 22:05:00|8727.3|8715.3|8728.9|8717.9|8729.5|8721.2|8724.8|8715.3|756
1613427000000|2021-02-15 22:10:00|8728.5|8718.1|8727.8|8716.7|8729.6|8720.3|8723.3|8714.2|829
1613427300000|2021-02-15 22:15:00|8726.9|8718.2|8726.2|8714.2|8730.5|8719.6|8725.3|8714.2|204
1613427600000|2021-02-15 22:20:00|8726.1|8714.5|8728.7|8717.7|8730.4|8720.1|8725.7|8714.2|212
1613427900000|2021-02-15 22:25:00|8728.4|8717.9|8727.5|8717.6|8729.8|8720.1|8725.2|8716.5|154
1613428200000|2021-02-15 22:30:00|8726.7|8716.7|8726.7|8714.7|8728.5|8719.1|8724.5|8714.1|268
1613428500000|2021-02-15 22:35:00|8726.6|8714.6|8722.4|8716.7|8728.1|8718.3|8722.2|8713.8|217
1613428800000|2021-02-15 22:40:00|8722.6|8716.8|8723|8716|8726.7|8717.3|8720.7|8712.8|173
1613429100000|2021-02-15 22:45:00|8722.9|8715.7|8726.1|8714.8|8726.5|8718.1|8721.8|8712|463
1613429400000|2021-02-15 22:50:00|8726.3|8714.9|8726.1|8716.7|8727.8|8717.7|8723.6|8713.3|484
1613429700000|2021-02-15 22:55:00|8726.4|8716.5|8722.3|8716.5|8728.1|8719.3|8721.5|8712.8|703
1613430000000|2021-02-15 23:00:00|8721.9|8716.8|8720.7|8718.3|8724.9|8720.8|8720.2|8714.7|720
1613430300000|2021-02-15 23:05:00|8720.6|8718.2|8720.6|8719.1|8722.4|8720.1|8720.4|8718|198
1613430600000|2021-02-15 23:10:00|8720.5|8719|8721.1|8719.6|8722.1|8720.1|8720.2|8718.2|146
1613430900000|2021-02-15 23:15:00|8721.2|8719.7|8721.9|8720.4|8722|8720.5|8720.9|8719.3|215
1613431200000|2021-02-15 23:20:00|8721.6|8720.1|8721.5|8720|8722.2|8720.7|8720.2|8718.7|300
1613431500000|2021-02-15 23:25:00|8721.4|8719.9|8720.2|8718.7|8721.5|8720|8720.1|8718.6|204
1613431800000|2021-02-15 23:30:00|8720.1|8718.6|8720|8718.5|8721|8719.5|8719.6|8718.1|287
1613432100000|2021-02-15 23:35:00|8720.2|8718.7|8719.2|8717.7|8720.2|8718.7|8718.6|8717.1|303
1613432400000|2021-02-15 23:40:00|8719.3|8717.8|8718.9|8717.4|8719.3|8717.8|8718.5|8717|185
1613432700000|2021-02-15 23:45:00|8719|8717.5|8720|8718.5|8720.2|8718.7|8718.8|8717.3|216
1613433000000|2021-02-15 23:50:00|8720.1|8718.6|8720.7|8719.2|8720.7|8719.2|8719.9|8718.4|131
1613433300000|2021-02-15 23:55:00|8720.8|8719.3|8720.1|8718.6|8720.8|8719.3|8719.9|8718.4|154
1613433600000|2021-02-16 00:00:00|8720.2|8718.7|8721|8719.5|8721.3|8719.8|8719.9|8718.6|296
1613433900000|2021-02-16 00:05:00|8720.9|8719.4|8722.5|8721|8722.7|8721.2|8720.6|8719.4|184
1613434200000|2021-02-16 00:10:00|8722.4|8720.9|8720.4|8718.9|8722.5|8721|8720.3|8718.8|226
1613434500000|2021-02-16 00:15:00|8720.3|8718.8|8720.5|8719|8721.5|8720.4|8719.9|8718.4|185
1613434800000|2021-02-16 00:20:00|8720.6|8719.1|8719|8717.5|8721|8719.5|8718.7|8717.3|321
1613435100000|2021-02-16 00:25:00|8718.9|8717.4|8717.9|8716.4|8719.6|8718.1|8717.4|8715.9|272
1613435400000|2021-02-16 00:30:00|8718|8716.5|8716.6|8715.1|8718.2|8716.7|8716.2|8715|355
1613435700000|2021-02-16 00:35:00|8716.5|8715|8717.2|8715.7|8720.1|8718.6|8716.2|8715|355
1613436000000|2021-02-16 00:40:00|8717.3|8715.8|8717.9|8716.4|8718.4|8716.9|8716.8|8715.3|225
1613436300000|2021-02-16 00:45:00|8718|8716.5|8716.5|8715|8718|8716.5|8716.3|8714.8|206
1613436600000|2021-02-16 00:50:00|8716.4|8714.9|8717|8715.5|8717.6|8716.4|8716.3|8714.8|262
1613436900000|2021-02-16 00:55:00|8716.7|8715.2|8716.8|8715.3|8717.7|8716.4|8716.1|8714.6|278
1613437200000|2021-02-16 01:00:00|8716.7|8715.2|8717.1|8715.6|8717.9|8716.4|8716.5|8715|294
1613437500000|2021-02-16 01:05:00|8717.2|8715.7|8717.2|8715.7|8717.9|8716.4|8717|8715.5|197
1613437800000|2021-02-16 01:10:00|8717.1|8715.6|8716.4|8714.9|8717.4|8715.9|8715.4|8714.3|178
1613438100000|2021-02-16 01:15:00|8716.3|8714.8|8716.4|8714.9|8716.9|8715.6|8715.9|8714.7|198
1613438400000|2021-02-16 01:20:00|8716.5|8715|8715.6|8714.7|8716.5|8715|8715.3|8714|217
1613438700000|2021-02-16 01:25:00|8715.8|8714.9|8713.5|8712.6|8716.3|8714.9|8713|8711.9|286
1613439000000|2021-02-16 01:30:00|8713.7|8712.2|8711|8709.5|8713.9|8712.6|8710.6|8709.4|385
1613439300000|2021-02-16 01:35:00|8710.9|8709.4|8711.9|8710.4|8715.4|8713.9|8710.8|8709.3|502
1613439600000|2021-02-16 01:40:00|8712|8710.5|8711.3|8709.8|8712.5|8711|8710.3|8709.1|427
1613439900000|2021-02-16 01:45:00|8711.5|8710|8711|8709.5|8712.2|8711|8710.6|8709.4|369
1613440200000|2021-02-16 01:50:00|8710.5|8709.6|8712.2|8710.7|8712.5|8711|8710.5|8709.2|277
1613440500000|2021-02-16 01:55:00|8712.1|8710.6|8711.7|8710.2|8712.4|8710.9|8711.3|8709.8|247
1613440800000|2021-02-16 02:00:00|8711.5|8710|8712.1|8710.6|8713|8711.5|8711.5|8710|231
1613441100000|2021-02-16 02:05:00|8711.8|8710.9|8712.2|8710.7|8712.5|8711.2|8711.5|8710.4|274
1613441400000|2021-02-16 02:10:00|8712.1|8710.6|8711.1|8709.6|8712.5|8711.2|8710.7|8709.6|263
1613441700000|2021-02-16 02:15:00|8711.2|8709.7|8711|8710.1|8711.5|8710.5|8710.5|8709.3|207
1613442000000|2021-02-16 02:20:00|8710.9|8710|8709.9|8709|8711.1|8710.1|8709.8|8708.7|228
1613442300000|2021-02-16 02:25:00|8709.8|8708.9|8708.6|8707.1|8710.6|8709.2|8708|8706.8|274
1613442600000|2021-02-16 02:30:00|8708.7|8707.2|8708.3|8706.8|8709.2|8707.9|8707.5|8706.2|270
1613442900000|2021-02-16 02:35:00|8708.2|8706.7|8708.7|8707.2|8708.9|8707.6|8707.9|8706.6|132
1613443200000|2021-02-16 02:40:00|8708.8|8707.3|8708.8|8707.9|8709.6|8708.3|8708.4|8707.1|237
1613443500000|2021-02-16 02:45:00|8708.9|8708|8708.3|8706.8|8709.5|8708.2|8707.9|8706.7|207
1613443800000|2021-02-16 02:50:00|8708.4|8706.9|8708.2|8706.7|8709.4|8708.4|8707.8|8706.6|231
1613444100000|2021-02-16 02:55:00|8708.1|8706.6|8707.7|8706.8|8708.3|8707.1|8707.5|8706.4|193
1613444400000|2021-02-16 03:00:00|8707.6|8706.7|8708.3|8707.4|8708.7|8707.5|8707.5|8706.4|172
1613444700000|2021-02-16 03:05:00|8708.4|8707.5|8708.7|8707.8|8709.3|8708|8708.1|8707|222
1613445000000|2021-02-16 03:10:00|8708.6|8707.7|8708.5|8707.6|8709.8|8708.6|8708.4|8707.1|249
1613445300000|2021-02-16 03:15:00|8708.7|8707.8|8708.6|8707.1|8709.4|8708.2|8708|8706.7|241
1613445600000|2021-02-16 03:20:00|8708.7|8707.2|8709|8708.1|8709.7|8708.6|8708.3|8707|196
1613445900000|2021-02-16 03:25:00|8709.1|8708.2|8709.3|8707.8|8709.8|8708.6|8708.7|8707.4|214
1613446200000|2021-02-16 03:30:00|8709|8708.1|8709.7|8708.8|8710.4|8709.1|8708.8|8707.3|392
1613446500000|2021-02-16 03:35:00|8709.6|8708.7|8708.2|8707.3|8710|8708.8|8707.9|8706.8|306
1613446800000|2021-02-16 03:40:00|8708.1|8707.2|8707.9|8706.4|8708.4|8707.5|8707.5|8706.4|192
1613447100000|2021-02-16 03:45:00|8707.5|8706.6|8707.6|8706.7|8708.7|8707.6|8707.5|8706.3|316
1613447400000|2021-02-16 03:50:00|8707.7|8706.8|8708|8707.1|8708.5|8707.6|8707.6|8706.5|247
1613447700000|2021-02-16 03:55:00|8707.9|8707|8708.2|8707.3|8708.6|8707.4|8707.8|8706.7|148
1613448000000|2021-02-16 04:00:00|8708.3|8707.4|8708.3|8706.8|8709.1|8708.1|8707.7|8706.7|318
1613448300000|2021-02-16 04:05:00|8707.9|8707|8707.6|8706.7|8708.1|8707.1|8707.3|8706.2|154
1613448600000|2021-02-16 04:10:00|8707.5|8706.6|8707.7|8706.8|8708|8707|8707.3|8706.3|150
1613448900000|2021-02-16 04:15:00|8707.6|8706.7|8708.1|8706.6|8708.3|8707.1|8707.5|8706.4|169
1613449200000|2021-02-16 04:20:00|8707.8|8706.9|8708.4|8706.9|8708.7|8707.6|8707.6|8706.4|175
1613449500000|2021-02-16 04:25:00|8708.5|8707|8708|8706.5|8708.6|8707.7|8707.4|8706.2|214
1613449800000|2021-02-16 04:30:00|8707.9|8707|8707.4|8706.5|8708|8707|8707|8705.9|197
1613450100000|2021-02-16 04:35:00|8707.5|8706.6|8707.8|8706.9|8708.7|8707.6|8707.1|8706.2|268
1613450400000|2021-02-16 04:40:00|8708.3|8706.8|8707.6|8706.1|8708.4|8707.3|8707.3|8706|278
1613450700000|2021-02-16 04:45:00|8707.5|8706|8706.8|8705.9|8707.9|8706.6|8706.4|8705.2|221
1613451000000|2021-02-16 04:50:00|8706.7|8705.8|8707.8|8706.9|8708|8706.9|8706.6|8705.7|216
1613451300000|2021-02-16 04:55:00|8708|8706.5|8709.3|8707.8|8709.4|8707.9|8707.5|8706.2|187
1613451600000|2021-02-16 05:00:00|8709.4|8707.9|8707.9|8706.4|8709.7|8708.5|8706.9|8705.6|189
1613451900000|2021-02-16 05:05:00|8707.7|8706.8|8709.1|8708.2|8709.5|8708.2|8707.1|8706.1|188
1613452200000|2021-02-16 05:10:00|8709|8708.1|8709.2|8708.3|8709.6|8708.5|8708.7|8707.5|162
1613452500000|2021-02-16 05:15:00|8709.1|8708.2|8707|8706.1|8709.6|8708.3|8706.5|8705.3|354
1613452800000|2021-02-16 05:20:00|8707.4|8705.9|8707.1|8706.2|8707.7|8706.4|8706.6|8705.4|231
1613453100000|2021-02-16 05:25:00|8707|8706.1|8707.7|8706.2|8708.2|8707|8707|8705.8|238
1613453400000|2021-02-16 05:30:00|8707.8|8706.3|8709.9|8708.4|8709.9|8708.6|8707.1|8706.1|316
1613453700000|2021-02-16 05:35:00|8710.1|8708.6|8712.7|8711.2|8713.4|8712.1|8709.3|8708.2|497
1613454000000|2021-02-16 05:40:00|8712.6|8711.1|8711.7|8710.8|8713.3|8711.8|8711.5|8710.1|433
1613454300000|2021-02-16 05:45:00|8711.8|8710.9|8710.6|8709.1|8712.4|8711|8710|8708.7|328
1613454600000|2021-02-16 05:50:00|8710.5|8709|8711.5|8710|8711.9|8710.4|8710.5|8709|224
1613454900000|2021-02-16 05:55:00|8711.4|8709.9|8710.9|8709.4|8711.5|8710|8710.1|8708.6|237
1613455200000|2021-02-16 06:00:00|8710.7|8709.2|8713.5|8712|8714|8712.5|8710.5|8709.1|358
1613455500000|2021-02-16 06:05:00|8713.3|8711.8|8712.5|8711|8713.5|8712.2|8712|8710.7|308
1613455800000|2021-02-16 06:10:00|8712.4|8710.9|8711.1|8709.6|8712.6|8711.2|8710.8|8709.3|250
1613456100000|2021-02-16 06:15:00|8711.2|8709.7|8710.1|8708.6|8711.5|8710.3|8709.8|8708.5|255
1613456400000|2021-02-16 06:20:00|8710.2|8708.7|8710.1|8708.6|8710.8|8709.8|8709.6|8708.4|208
1613456700000|2021-02-16 06:25:00|8710.2|8708.7|8711.6|8710.1|8711.8|8710.6|8709.8|8708.7|182
1613457000000|2021-02-16 06:30:00|8711.1|8710.2|8713.3|8711.8|8713.6|8712.2|8710.2|8709.1|260
1613457300000|2021-02-16 06:35:00|8713.2|8711.7|8713|8711.5|8713.4|8712|8712.3|8711.2|173
1613457600000|2021-02-16 06:40:00|8712.9|8711.4|8714.6|8713.1|8714.6|8713.2|8712.7|8711.4|184
1613457900000|2021-02-16 06:45:00|8714.5|8713|8716|8714.5|8716.2|8715|8714.2|8712.8|252
1613458200000|2021-02-16 06:50:00|8715.9|8714.4|8717|8715.5|8717.3|8715.9|8715.9|8714.4|184
1613458500000|2021-02-16 06:55:00|8716.9|8715.4|8715.4|8713.9|8717.9|8716.5|8714.8|8713.3|321
1613458800000|2021-02-16 07:00:00|8715.3|8713.8|8714.6|8713.1|8715.5|8714|8713.2|8711.9|419
1613459100000|2021-02-16 07:05:00|8714.5|8713|8714.9|8713.4|8715.9|8714.7|8713.5|8712.3|259
1613459400000|2021-02-16 07:10:00|8715|8713.5|8715.2|8713.7|8715.9|8714.4|8714.2|8713|353
1613459700000|2021-02-16 07:15:00|8715.1|8713.6|8716|8714.5|8716.3|8715|8714.3|8713|300
1613460000000|2021-02-16 07:20:00|8715.9|8714.4|8714.9|8713.4|8716.8|8715.4|8714.4|8713.3|391
1613460300000|2021-02-16 07:25:00|8714.5|8713.6|8714.4|8713.5|8714.9|8713.7|8713.1|8711.8|391
1613460600000|2021-02-16 07:30:00|8714.5|8713.6|8714.6|8713.1|8715.1|8714.2|8713.1|8711.9|342
1613460900000|2021-02-16 07:35:00|8714.3|8713.4|8714.6|8713.7|8715.2|8714.3|8713.5|8712.3|353
1613461200000|2021-02-16 07:40:00|8714.5|8713.6|8715.6|8714.7|8715.8|8714.7|8714|8713.1|304
1613461500000|2021-02-16 07:45:00|8715.8|8714.3|8719.5|8718|8719.7|8718.5|8715.2|8714|524
1613461800000|2021-02-16 07:50:00|8719.2|8718.3|8717.4|8716.5|8719.6|8718.4|8716.5|8715.4|297
1613462100000|2021-02-16 07:55:00|8717.3|8716.4|8720.9|8720|8721.2|8720.1|8717.3|8716.4|460
1613462400000|2021-02-16 08:00:00|8720.8|8719.9|8721.3|8719.8|8721.6|8720.4|8717.5|8716.5|685
1613462700000|2021-02-16 08:05:00|8721.2|8719.7|8722.7|8721.8|8723.3|8722.3|8719.9|8719|462
1613463000000|2021-02-16 08:10:00|8722.9|8722|8720|8718.5|8727.6|8726.4|8719|8717.8|774
1613463300000|2021-02-16 08:15:00|8720.2|8718.7|8719.8|8718.9|8721.9|8720.9|8717.7|8716.3|689
1613463600000|2021-02-16 08:20:00|8720.1|8719.2|8719.1|8717.6|8720.2|8719.3|8718|8717|514
1613463900000|2021-02-16 08:25:00|8719.2|8717.7|8719.9|8718.4|8720.7|8719.5|8718.7|8717.5|524
1613464200000|2021-02-16 08:30:00|8720.1|8718.6|8725.6|8724.1|8725.7|8724.5|8719.8|8718.3|555
1613464500000|2021-02-16 08:35:00|8725.4|8724.5|8723.5|8722|8726|8724.8|8721.7|8720.8|654
1613464800000|2021-02-16 08:40:00|8723.6|8722.1|8722.9|8722|8725.3|8724.1|8722.3|8721.1|439
1613465100000|2021-02-16 08:45:00|8723|8722.1|8721.6|8720.1|8723.5|8722.3|8721.2|8720|388
1613465400000|2021-02-16 08:50:00|8721.7|8720.2|8722.5|8721|8722.9|8721.8|8720|8718.6|470
1613465700000|2021-02-16 08:55:00|8722.6|8721.1|8725.8|8724.9|8727.3|8726.3|8721.9|8720.6|666
1613466000000|2021-02-16 09:00:00|8725.7|8724.8|8720.9|8720|8727|8725.9|8720.7|8719.6|660
1613466300000|2021-02-16 09:05:00|8721|8720.1|8719.2|8718.3|8722|8720.7|8718.5|8717.4|492
1613466600000|2021-02-16 09:10:00|8719.4|8717.9|8716.1|8715.2|8719.6|8718.3|8713.6|8712.3|568
1613466900000|2021-02-16 09:15:00|8716|8715.1|8717.6|8716.7|8718.4|8717.3|8715.2|8714.1|509
1613467200000|2021-02-16 09:20:00|8717.7|8716.8|8717.9|8716.4|8719.1|8717.9|8715.4|8714.3|510
1613467500000|2021-02-16 09:25:00|8717.8|8716.3|8715.5|8714.6|8718.5|8717.3|8715.1|8713.9|406
1613467800000|2021-02-16 09:30:00|8715.6|8714.7|8718.3|8717.4|8723.5|8722.2|8714.2|8712.8|468
1613468100000|2021-02-16 09:35:00|8718.4|8716.9|8721.3|8720.4|8722.1|8720.9|8717.9|8716.7|561
1613468400000|2021-02-16 09:40:00|8721.4|8720.5|8722.7|8721.2|8722.7|8721.5|8720.6|8719.4|340
1613468700000|2021-02-16 09:45:00|8722.4|8721.5|8724.5|8723|8726.9|8725.5|8721.6|8720.3|511
1613469000000|2021-02-16 09:50:00|8724.3|8723.4|8724.9|8723.4|8725.7|8724.4|8723.5|8722.1|394
1613469300000|2021-02-16 09:55:00|8725|8723.5|8724.9|8723.4|8725.9|8724.6|8724.4|8722.9|335
1613469600000|2021-02-16 10:00:00|8724.8|8723.3|8730.5|8729.6|8731|8729.9|8724.6|8723|648
1613469900000|2021-02-16 10:05:00|8730.7|8729.8|8727.6|8726.7|8733.9|8733|8726|8724.5|620
1613470200000|2021-02-16 10:10:00|8727.7|8726.8|8726.7|8725.8|8729.5|8728.6|8726.6|8725.3|375
1613470500000|2021-02-16 10:15:00|8726.6|8725.7|8727.5|8726.6|8728.5|8727.6|8725.4|8724.2|334
1613470800000|2021-02-16 10:20:00|8727.6|8726.7|8729.9|8729|8730.2|8729.1|8726.9|8725.7|276
1613471100000|2021-02-16 10:25:00|8730.1|8729.2|8733.3|8732.4|8733.7|8732.6|8728.8|8727.9|380
1613471400000|2021-02-16 10:30:00|8733.4|8732.5|8732.6|8731.7|8734.7|8733.8|8732.2|8731|371
1613471700000|2021-02-16 10:35:00|8732.7|8731.8|8732.3|8731.4|8733.6|8732.4|8731.9|8731|214
1613472000000|2021-02-16 10:40:00|8732.6|8731.1|8732.3|8731.4|8734.2|8733.1|8731.8|8730.8|487
1613472300000|2021-02-16 10:45:00|8732.2|8731.3|8728.6|8727.7|8732.3|8731.4|8728.6|8727.7|391
1613472600000|2021-02-16 10:50:00|8728.8|8727.9|8729.8|8728.9|8730.7|8729.3|8727.8|8726.9|445
1613472900000|2021-02-16 10:55:00|8729.9|8729|8730.1|8729.2|8730.3|8729.4|8729.1|8727.8|313
1613473200000|2021-02-16 11:00:00|8730|8729.1|8731.1|8729.6|8733.9|8733|8729.9|8728.7|363
1613473500000|2021-02-16 11:05:00|8731.2|8729.7|8728.1|8727.2|8731.3|8730.2|8727.8|8726.9|315
1613473800000|2021-02-16 11:10:00|8728|8727.1|8728.6|8727.7|8729.2|8728|8727.3|8726.2|367
1613474100000|2021-02-16 11:15:00|8728.5|8727.6|8731.3|8730.4|8731.7|8730.4|8728.5|8727.3|359
1613474400000|2021-02-16 11:20:00|8731.1|8730.2|8733.4|8732.5|8734.6|8733.3|8730.7|8729.8|426
1613474700000|2021-02-16 11:25:00|8733.5|8732.6|8732.5|8731.6|8734.4|8733.2|8732.4|8731.2|270
1613475000000|2021-02-16 11:30:00|8732.4|8731.5|8732.5|8731.6|8733.3|8732.1|8731.4|8730.1|293
1613475300000|2021-02-16 11:35:00|8732.6|8731.7|8734.9|8733.4|8735.2|8733.9|8731.6|8730.3|356
1613475600000|2021-02-16 11:40:00|8734.8|8733.3|8736.2|8735.3|8736.5|8735.4|8733.8|8732.7|419
1613475900000|2021-02-16 11:45:00|8736.5|8735|8738.3|8736.8|8738.8|8737.7|8735.6|8734.2|371
1613476200000|2021-02-16 11:50:00|8738|8737.1|8736.6|8735.7|8739.5|8738.2|8736.6|8735.6|360
1613476500000|2021-02-16 11:55:00|8736.7|8735.8|8736.7|8735.2|8737.5|8736.3|8735.2|8734.3|413
1613476800000|2021-02-16 12:00:00|8736.8|8735.3|8735.7|8734.2|8738.9|8738|8734.5|8733.5|490
1613477100000|2021-02-16 12:05:00|8735.3|8734.4|8737.1|8736.2|8737.4|8736.2|8733.9|8732.8|361
1613477400000|2021-02-16 12:10:00|8737|8736.1|8734.4|8733.5|8737.6|8736.7|8734.2|8733.3|318
1613477700000|2021-02-16 12:15:00|8734.2|8733.3|8734.7|8733.8|8736.3|8735.2|8733.2|8732.3|394
1613478000000|2021-02-16 12:20:00|8735|8733.5|8733.4|8732.5|8736.4|8735.2|8733.1|8731.8|320
1613478300000|2021-02-16 12:25:00|8733.3|8732.4|8733.8|8732.9|8734.4|8733.2|8732.3|8731.2|325
1613478600000|2021-02-16 12:30:00|8733.9|8733|8734.3|8733.4|8736|8734.8|8733.2|8732|391
1613478900000|2021-02-16 12:35:00|8734.5|8733.6|8735.9|8735|8736.2|8735.2|8733.7|8732.8|363
1613479200000|2021-02-16 12:40:00|8736|8735.1|8736.2|8735.3|8737.1|8736.2|8735|8734.1|363
1613479500000|2021-02-16 12:45:00|8736.6|8735.1|8734.4|8733.5|8737.2|8736.1|8733.7|8732.8|478
1613479800000|2021-02-16 12:50:00|8734.3|8733.4|8735.6|8734.7|8737.1|8736|8734.2|8733|517
1613480100000|2021-02-16 12:55:00|8735.8|8734.9|8734.3|8733.4|8736.1|8735|8732.9|8731.6|536
1613480400000|2021-02-16 13:00:00|8734.7|8733.8|8733.7|8732.8|8735.2|8734|8732.8|8731.7|563
1613480700000|2021-02-16 13:05:00|8733.6|8732.7|8735.8|8734.9|8736.9|8735.8|8732.7|8731.7|480
1613481000000|2021-02-16 13:10:00|8735.9|8735|8733.4|8732.5|8736.3|8735.3|8731.7|8730.8|551
1613481300000|2021-02-16 13:15:00|8733.5|8732.6|8730.2|8729.3|8733.7|8732.6|8730|8729|470
1613481600000|2021-02-16 13:20:00|8730.3|8729.4|8729.2|8728.3|8731.4|8730.5|8727.2|8726.3|592
1613481900000|2021-02-16 13:25:00|8729.3|8728.4|8731.7|8730.2|8732.5|8730.8|8728.5|8727.6|578
1613482200000|2021-02-16 13:30:00|8732.4|8729.8|8726.8|8725.9|8732.4|8730.4|8725.6|8724.1|808
1613482500000|2021-02-16 13:35:00|8726.9|8726|8725|8724.1|8728.5|8727.6|8724.7|8723.5|682
1613482800000|2021-02-16 13:40:00|8725.2|8724.3|8721.7|8720.8|8726.4|8725.2|8720.8|8719.5|681
1613483100000|2021-02-16 13:45:00|8721.5|8720.6|8720.3|8719.4|8721.7|8720.7|8717.6|8716.4|701
1613483400000|2021-02-16 13:50:00|8720.2|8719.3|8721.6|8720.7|8721.7|8720.8|8718.3|8717.3|596
1613483700000|2021-02-16 13:55:00|8721.7|8720.8|8720.9|8720|8723|8722|8720.5|8719.3|784
1613484000000|2021-02-16 14:00:00|8720.7|8719.8|8722.7|8721.2|8723.8|8722.6|8720.5|8719.3|907
1613484300000|2021-02-16 14:05:00|8722.5|8721.6|8718.2|8717.3|8724|8723.1|8717.5|8716.4|857
1613484600000|2021-02-16 14:10:00|8718.1|8717.2|8720.5|8719.6|8722.3|8721.3|8717.3|8716.3|731
1613484900000|2021-02-16 14:15:00|8720.6|8719.7|8717.2|8716.3|8720.7|8719.7|8716.8|8715.8|637
1613485200000|2021-02-16 14:20:00|8717.4|8716.5|8717.6|8716.7|8718.4|8717.5|8715.9|8714.9|425
1613485500000|2021-02-16 14:25:00|8717.5|8716.6|8715.7|8714.8|8718.5|8717.6|8715.5|8714.5|446
1613485800000|2021-02-16 14:30:00|8715.6|8714.7|8717.7|8716.8|8718.1|8717.2|8715.3|8714.4|527
1613486100000|2021-02-16 14:35:00|8717.6|8716.7|8721.8|8720.9|8722.4|8721.5|8717.1|8716.2|504
1613486400000|2021-02-16 14:40:00|8721.9|8721|8726.1|8725.2|8727.8|8726.9|8721.5|8720.6|531
1613486700000|2021-02-16 14:45:00|8726|8725.1|8721.5|8720.6|8726.3|8725.4|8720.4|8719.3|627
1613487000000|2021-02-16 14:50:00|8721.6|8720.7|8721.7|8720.8|8722.7|8721.7|8720.5|8719.5|846
1613487300000|2021-02-16 14:55:00|8721.8|8720.9|8722.6|8721.7|8724.1|8723|8721.6|8720.7|610
1613487600000|2021-02-16 15:00:00|8722.7|8721.8|8722.5|8721.6|8723.5|8722.5|8721|8720|793
1613487900000|2021-02-16 15:05:00|8722.7|8721.8|8722.8|8721.9|8723.7|8722.8|8721.6|8720.7|613
1613488200000|2021-02-16 15:10:00|8722.9|8722|8722.8|8721.9|8723.4|8722.5|8721.5|8720.6|595
1613488500000|2021-02-16 15:15:00|8722.9|8722|8725|8724.1|8727.1|8726.2|8722.7|8721.8|732
1613488800000|2021-02-16 15:20:00|8725.1|8724.2|8721.4|8720.5|8725.8|8724.9|8720.9|8719.8|660
1613489100000|2021-02-16 15:25:00|8721.5|8720.6|8720.1|8719.2|8723.2|8722.3|8719.7|8718.8|722
1613489400000|2021-02-16 15:30:00|8720.2|8719.3|8719.6|8718.7|8722|8721.1|8718.9|8718|671
1613489700000|2021-02-16 15:35:00|8719.5|8718.6|8720|8719.1|8720.7|8719.8|8718.9|8718|596
1613490000000|2021-02-16 15:40:00|8719.9|8719|8720.1|8719.2|8720.8|8719.9|8718.8|8717.9|648
1613490300000|2021-02-16 15:45:00|8720|8719.1|8717.8|8716.9|8721.1|8720|8717.6|8716.7|708
1613490600000|2021-02-16 15:50:00|8717.7|8716.8|8713.3|8712.4|8718.1|8717.2|8713.1|8712.1|694
1613490900000|2021-02-16 15:55:00|8713.2|8712.3|8702.8|8701.9|8713.3|8712.4|8700.2|8699.3|1197
1613491200000|2021-02-16 16:00:00|8702.9|8702|8704.4|8703.5|8705.5|8704.3|8697.5|8696.6|986
1613491500000|2021-02-16 16:05:00|8704.5|8703.6|8704.9|8704|8705.2|8704.1|8702.5|8701.3|767
1613491800000|2021-02-16 16:10:00|8704.8|8703.9|8704.3|8703.4|8705.9|8705|8703.9|8702.8|542
1613492100000|2021-02-16 16:15:00|8704.5|8703.6|8705.1|8704.2|8706.2|8705.3|8703.7|8702.7|576
1613492400000|2021-02-16 16:20:00|8705.2|8704.3|8703.8|8702.9|8706|8705.1|8703.4|8702.1|471
1613492700000|2021-02-16 16:25:00|8703.9|8703|8704.2|8703.3|8705|8704.1|8702.8|8701.8|439
1613493000000|2021-02-16 16:30:00|8704.3|8703.4|8704.3|8703.4|8706.7|8705.8|8703.8|8702.6|570
1613493300000|2021-02-16 16:35:00|8704.4|8703.5|8706|8705.1|8706.3|8705.1|8703.4|8702.5|469
1613493600000|2021-02-16 16:40:00|8705.9|8705|8706|8705.1|8707.4|8706.3|8704.8|8703.8|354
1613493900000|2021-02-16 16:45:00|8706.1|8705.2|8707.2|8706.3|8707.7|8706.7|8704.4|8703.5|417
1613494200000|2021-02-16 16:50:00|8707.1|8706.2|8704.7|8703.8|8707.7|8706.5|8704.3|8703.4|486
1613494500000|2021-02-16 16:55:00|8704.6|8703.7|8705.2|8703.7|8705.8|8704.6|8703.9|8702.8|515
1613494800000|2021-02-16 17:00:00|8705|8704.1|8705.2|8704.3|8706.3|8705.4|8704.5|8703.6|569
1613495100000|2021-02-16 17:05:00|8705.3|8704.4|8706.1|8705.2|8706.7|8705.8|8704.6|8703.7|365
1613495400000|2021-02-16 17:10:00|8706.2|8705.3|8706.6|8705.7|8708.1|8707.1|8704.2|8703.3|449
1613495700000|2021-02-16 17:15:00|8707|8705.5|8708.3|8707.4|8708.6|8707.5|8706.6|8705.5|331
1613496000000|2021-02-16 17:20:00|8708.2|8707.3|8709.4|8708.5|8709.4|8708.5|8706.9|8705.8|325
1613496300000|2021-02-16 17:25:00|8709.5|8708.6|8705.8|8704.9|8709.5|8708.6|8705.4|8704.3|447
1613496600000|2021-02-16 17:30:00|8705.7|8704.8|8707.1|8706.2|8707.6|8706.4|8705.1|8704.2|361
1613496900000|2021-02-16 17:35:00|8707|8706.1|8707|8706.1|8707.5|8706.4|8706.4|8705.3|365
1613497200000|2021-02-16 17:40:00|8707.1|8706.2|8707|8706.1|8707.8|8706.9|8705.6|8704.6|374
1613497500000|2021-02-16 17:45:00|8706.9|8706|8706.6|8705.7|8707.3|8706.4|8705.9|8704.9|252
1613497800000|2021-02-16 17:50:00|8706.7|8705.8|8705|8704.1|8707.1|8706|8704.5|8703.6|338
1613498100000|2021-02-16 17:55:00|8705.1|8704.2|8703.7|8702.8|8705.5|8704.6|8703.5|8702.6|352
1613498400000|2021-02-16 18:00:00|8703.6|8702.7|8703|8702.1|8705.9|8704.9|8703|8702.1|340
1613498700000|2021-02-16 18:05:00|8703.1|8702.2|8703.2|8702.3|8703.9|8703|8702.3|8701.4|232
1613499000000|2021-02-16 18:10:00|8703.3|8702.4|8703.1|8702.2|8703.8|8702.9|8702.6|8701.3|214
1613499300000|2021-02-16 18:15:00|8703.2|8702.3|8702|8701.1|8703.2|8702.3|8701.6|8700.7|279
1613499600000|2021-02-16 18:20:00|8702.1|8701.2|8702|8701.1|8702.6|8701.4|8701.5|8700.5|170
1613499900000|2021-02-16 18:25:00|8702.1|8701.2|8702|8701.1|8703.5|8702.6|8701.9|8701|256
1613500200000|2021-02-16 18:30:00|8702.1|8701.2|8701.8|8700.9|8702.4|8701.4|8701.4|8700.5|327
1613500500000|2021-02-16 18:35:00|8701.9|8701|8702.3|8701.4|8703|8702|8701.8|8700.6|163
1613500800000|2021-02-16 18:40:00|8702.2|8701.3|8703.4|8702.5|8703.8|8702.7|8702.2|8701.3|157
1613501100000|2021-02-16 18:45:00|8703.5|8702.6|8704.2|8703.3|8704.6|8703.7|8703.2|8702.1|160
1613501400000|2021-02-16 18:50:00|8704.1|8703.2|8704.7|8703.8|8705|8703.9|8703.5|8702.4|223
1613501700000|2021-02-16 18:55:00|8704.6|8703.7|8705.2|8704.3|8705.7|8704.7|8704.4|8703.3|270
1613502000000|2021-02-16 19:00:00|8705.1|8704.2|8705.1|8704.2|8705.6|8704.5|8704.2|8703.2|263
1613502300000|2021-02-16 19:05:00|8705|8704.1|8704.5|8703.6|8705.6|8704.5|8704.1|8703|208
1613502600000|2021-02-16 19:10:00|8704.6|8703.7|8705.7|8704.8|8706|8704.8|8704.5|8703.6|165
1613502900000|2021-02-16 19:15:00|8705.8|8704.9|8705.9|8705|8706.8|8705.9|8705.5|8704.5|292
1613503200000|2021-02-16 19:20:00|8705.8|8704.9|8707.7|8706.8|8708|8707|8705.5|8704.3|249
1613503500000|2021-02-16 19:25:00|8707.6|8706.7|8708.3|8707.4|8708.5|8707.6|8707.6|8706.4|229
1613503800000|2021-02-16 19:30:00|8708.4|8707.5|8707.7|8706.8|8708.9|8708|8707.5|8706.6|242
1613504100000|2021-02-16 19:35:00|8707.6|8706.7|8708.7|8707.8|8709|8708.1|8707.3|8706.4|181
1613504400000|2021-02-16 19:40:00|8708.6|8707.7|8707.7|8706.8|8708.9|8708|8706.8|8705.9|247
1613504700000|2021-02-16 19:45:00|8707.8|8706.9|8708.8|8707.9|8709.3|8708.4|8706.6|8705.7|289
1613505000000|2021-02-16 19:50:00|8708.7|8707.8|8708.7|8707.8|8709.2|8708.3|8708.3|8707.4|275
1613505300000|2021-02-16 19:55:00|8708.8|8707.9|8709.6|8708.7|8709.8|8708.9|8707.9|8707|341
1613505600000|2021-02-16 20:00:00|8709.7|8708.8|8709|8708.1|8711|8710.1|8708.7|8707.7|312
1613505900000|2021-02-16 20:05:00|8709.1|8708.2|8708.4|8707.5|8709.4|8708.4|8708.1|8706.9|182
1613506200000|2021-02-16 20:10:00|8708.5|8707.6|8709.8|8708.9|8710.2|8709.3|8708.4|8707.5|218
1613506500000|2021-02-16 20:15:00|8710|8709.1|8710.1|8709.2|8710.4|8709.5|8709.8|8708.9|204
1613506800000|2021-02-16 20:20:00|8710.2|8709.3|8709.1|8708.2|8710.5|8709.4|8708.7|8707.8|218
1613507100000|2021-02-16 20:25:00|8709.2|8708.3|8710.8|8709.9|8710.9|8710|8709|8708.1|121
1613507400000|2021-02-16 20:30:00|8710.9|8710|8711|8710.1|8711.6|8710.7|8710.5|8709.6|166
1613507700000|2021-02-16 20:35:00|8711.1|8710.2|8710.8|8709.9|8711.5|8710.3|8710.7|8709.6|138
1613508000000|2021-02-16 20:40:00|8710.7|8709.8|8710|8709.1|8711.3|8710.1|8709.8|8708.9|180
1613508300000|2021-02-16 20:45:00|8710.2|8709.3|8709.4|8708.5|8710.4|8709.5|8709|8707.9|243
1613508600000|2021-02-16 20:50:00|8709.3|8708.4|8710.1|8709.2|8710.4|8709.5|8708.7|8707.8|256
1613508900000|2021-02-16 20:55:00|8710|8709.1|8709.1|8707.6|8710.1|8709.2|8708.5|8707.5|243
1613509200000|2021-02-16 21:00:00|8709|8708.2|8706.6|8705.7|8709.8|8708.6|8706.6|8705.3|244
1613509500000|2021-02-16 21:05:00|8707|8705.5|8708.2|8706.7|8708.2|8707.1|8706.1|8705.1|221
1613509800000|2021-02-16 21:10:00|8708.3|8706.8|8708.6|8707.7|8709.1|8708.1|8707.8|8706.6|127
1613510100000|2021-02-16 21:15:00|8708.7|8707.2|8706.9|8706|8708.8|8707.6|8706.1|8705|225
1613510400000|2021-02-16 21:20:00|8706.8|8705.9|8706.7|8705.8|8707.8|8706.6|8706.5|8705.5|123
1613510700000|2021-02-16 21:25:00|8706.8|8705.9|8707.2|8706.3|8708.3|8707.3|8706.7|8705.8|150
1613511000000|2021-02-16 21:30:00|8707.3|8706.4|8707.3|8706.4|8708.8|8707.7|8707.1|8706|209
1613511300000|2021-02-16 21:35:00|8707.4|8706.5|8707.8|8706.3|8708.1|8706.9|8707.3|8706.1|128
1613511600000|2021-02-16 21:40:00|8707.5|8706.6|8707.2|8705.7|8708.1|8706.8|8706.7|8705.5|149
1613511900000|2021-02-16 21:45:00|8707.4|8705.9|8706|8705.1|8707.5|8706.3|8706|8704.9|190
1613512200000|2021-02-16 21:50:00|8706.4|8704.9|8707.6|8706.1|8708.5|8707.2|8706.3|8704.8|216
1613512500000|2021-02-16 21:55:00|8707.5|8706|8709.1|8704.9|8710.2|8707.4|8707.4|8703.7|379
1613512800000|2021-02-16 22:00:00|8709.2|8704.7|8709.6|8701.3|8711.5|8706.7|8708.9|8700.8|97
1613513100000|2021-02-16 22:05:00|8709|8697|8710.8|8702.5|8713.8|8706.7|8708.7|8696.8|153
1613513400000|2021-02-16 22:10:00|8710.9|8702.3|8708.9|8701.3|8711.6|8706.4|8708|8700.5|177
1613513700000|2021-02-16 22:15:00|8709|8701.5|8708.7|8704|8711.5|8705.8|8707.7|8700.8|221
1613514000000|2021-02-16 22:20:00|8709|8703.6|8708.3|8702.7|8710.2|8705.2|8708|8701.1|151
1613514300000|2021-02-16 22:25:00|8708.5|8703.6|8709.7|8702|8710.4|8703.6|8705.8|8698.6|290
1613514600000|2021-02-16 22:30:00|8709.6|8701.6|8709.9|8702.6|8710.7|8704.3|8706.5|8700.1|259
1613514900000|2021-02-16 22:35:00|8710|8702.7|8708.7|8701.8|8710.7|8703.3|8707.5|8700.3|269
1613515200000|2021-02-16 22:40:00|8708|8702.5|8709.5|8701.9|8711|8703|8706.3|8699.7|240
1613515500000|2021-02-16 22:45:00|8709.1|8701.6|8710.6|8703.2|8711|8705.4|8707.9|8701.6|296
1613515800000|2021-02-16 22:50:00|8710.5|8703.6|8709.6|8702.2|8710.9|8705.6|8708.5|8702.1|546
1613516100000|2021-02-16 22:55:00|8709.2|8702.8|8707.9|8701.4|8711|8706.2|8706.9|8699.2|467
1613516400000|2021-02-16 23:00:00|8707.7|8701.7|8706.1|8704.6|8708.9|8706.4|8705.2|8700.5|798
1613516700000|2021-02-16 23:05:00|8706.2|8704.7|8704.6|8703.1|8707.2|8705.1|8704|8702|623
1613517000000|2021-02-16 23:10:00|8704.7|8703.2|8703.8|8702.3|8706.5|8704.6|8702.3|8700.8|543
1613517300000|2021-02-16 23:15:00|8703.9|8702.4|8705|8703.5|8706|8704.5|8702.9|8701.4|544
1613517600000|2021-02-16 23:20:00|8704.9|8703.4|8704.7|8703.2|8706.5|8705|8704.3|8702.8|385
1613517900000|2021-02-16 23:25:00|8704.8|8703.3|8704.7|8703.2|8705.1|8703.6|8703.4|8701.9|368
1613518200000|2021-02-16 23:30:00|8704.6|8703.1|8705.3|8703.8|8705.4|8703.9|8704.1|8702.7|363
1613518500000|2021-02-16 23:35:00|8705.2|8703.7|8706.2|8704.7|8706.6|8705.1|8704.9|8703.4|228
1613518800000|2021-02-16 23:40:00|8706.1|8704.6|8706.2|8704.7|8706.5|8705|8705.4|8704.2|194
1613519100000|2021-02-16 23:45:00|8706.1|8704.6|8709.2|8707.7|8709.2|8707.7|8706|8704.5|302
1613519400000|2021-02-16 23:50:00|8709.1|8707.6|8707.9|8706.4|8709.2|8707.7|8707|8705.5|310
1613519700000|2021-02-16 23:55:00|8708|8706.5|8706.5|8705|8708.9|8707.4|8706.5|8705|346
1613520000000|2021-02-17 00:00:00|8706.6|8705.1|8709.5|8708|8709.6|8708.1|8706.1|8704.6|562
1613520300000|2021-02-17 00:05:00|8709.4|8707.9|8709.2|8707.7|8709.7|8708.5|8708.6|8707.1|422
1613520600000|2021-02-17 00:10:00|8709.1|8707.6|8711.5|8710|8711.6|8710.1|8708.9|8707.4|237
1613520900000|2021-02-17 00:15:00|8711.6|8710.1|8712.5|8711|8712.7|8711.3|8711.2|8709.8|289
1613521200000|2021-02-17 00:20:00|8712.4|8710.9|8711.7|8710.8|8712.8|8711.7|8711.7|8710.5|224
1613521500000|2021-02-17 00:25:00|8711.9|8710.4|8712.4|8710.9|8712.4|8711.1|8711.1|8709.6|345
1613521800000|2021-02-17 00:30:00|8712.3|8710.8|8712.7|8711.2|8713.6|8712.3|8712|8710.6|327
1613522100000|2021-02-17 00:35:00|8712.6|8711.1|8714.3|8712.8|8714.8|8713.4|8712.6|8711.1|262
1613522400000|2021-02-17 00:40:00|8714.4|8712.9|8714.5|8713|8715.6|8714.4|8713.9|8712.6|313
1613522700000|2021-02-17 00:45:00|8714.4|8712.9|8715|8713.5|8715.1|8713.6|8713.8|8712.6|243
1613523000000|2021-02-17 00:50:00|8715.1|8713.6|8717.4|8715.9|8717.9|8716.7|8714.7|8713.2|380
1613523300000|2021-02-17 00:55:00|8717.3|8715.8|8718|8717.1|8719.9|8718.6|8716.8|8715.6|443
1613523600000|2021-02-17 01:00:00|8717.9|8717|8717.7|8716.2|8719.5|8718|8716.8|8715.3|437
1613523900000|2021-02-17 01:05:00|8717.6|8716.1|8718.5|8717|8718.8|8717.5|8717|8715.8|439
1613524200000|2021-02-17 01:10:00|8718.4|8716.9|8716.6|8715.7|8719.3|8717.8|8716.4|8715.1|382
1613524500000|2021-02-17 01:15:00|8716.5|8715.6|8716.8|8715.3|8716.9|8715.8|8715.6|8714.4|379
1613524800000|2021-02-17 01:20:00|8717.1|8715.6|8716.1|8714.6|8717.1|8715.6|8715.5|8714|364
1613525100000|2021-02-17 01:25:00|8716|8714.5|8716.9|8715.4|8717.3|8716|8715.4|8714|273
1613525400000|2021-02-17 01:30:00|8717|8715.5|8716.6|8715.1|8717.8|8716.4|8716.4|8714.9|343
1613525700000|2021-02-17 01:35:00|8716.7|8715.2|8716.8|8715.3|8717.1|8715.7|8716.3|8715|246
1613526000000|2021-02-17 01:40:00|8716.7|8715.2|8716|8714.5|8717.3|8715.8|8715.4|8714|394
1613526300000|2021-02-17 01:45:00|8716.1|8714.6|8716.1|8714.6|8716.9|8715.4|8715|8713.8|291
1613526600000|2021-02-17 01:50:00|8716.2|8714.7|8715.6|8714.1|8716.4|8714.9|8714.5|8713.1|349
1613526900000|2021-02-17 01:55:00|8715.5|8714|8716.5|8715|8716.8|8715.3|8715.4|8713.9|255
1613527200000|2021-02-17 02:00:00|8716.2|8715.3|8716.9|8716|8717.7|8716.5|8715.9|8714.7|368
1613527500000|2021-02-17 02:05:00|8717.4|8715.9|8715.5|8714|8717.5|8716|8715.3|8713.9|362
1613527800000|2021-02-17 02:10:00|8715.6|8714.1|8714.8|8713.3|8715.8|8714.4|8714|8712.8|393
1613528100000|2021-02-17 02:15:00|8714.7|8713.2|8713.4|8711.9|8715|8713.8|8713.3|8711.8|394
1613528400000|2021-02-17 02:20:00|8713.5|8712|8712.8|8711.3|8713.7|8712.4|8711.8|8710.7|559
1613528700000|2021-02-17 02:25:00|8712.7|8711.2|8713.1|8712.2|8713.8|8712.5|8712.3|8711|340
1613529000000|2021-02-17 02:30:00|8713|8712.1|8712.1|8710.6|8713.5|8712.3|8711.8|8710.5|314
1613529300000|2021-02-17 02:35:00|8711.9|8710.4|8711.6|8710.1|8712.4|8711|8711.2|8709.9|370
1613529600000|2021-02-17 02:40:00|8711.7|8710.2|8710.4|8709.5|8711.8|8710.4|8710.1|8709|316
1613529900000|2021-02-17 02:45:00|8710.3|8709.4|8709|8707.5|8710.7|8709.6|8708.9|8707.4|389
1613530200000|2021-02-17 02:50:00|8709.1|8707.6|8708.8|8707.3|8709.5|8708.3|8707.9|8706.6|315
1613530500000|2021-02-17 02:55:00|8709|8707.5|8710.6|8709.1|8710.6|8709.2|8708.1|8706.8|316
1613530800000|2021-02-17 03:00:00|8710.5|8709|8710|8708.5|8710.9|8709.7|8708.9|8707.9|299
1613531100000|2021-02-17 03:05:00|8710.1|8708.6|8707.9|8706.4|8710.3|8709.1|8707.8|8706.3|226
1613531400000|2021-02-17 03:10:00|8707.8|8706.3|8707|8705.5|8708.2|8706.8|8706.8|8705.3|204
1613531700000|2021-02-17 03:15:00|8707.1|8705.6|8707.4|8705.9|8707.7|8706.2|8706.7|8705.3|284
1613532000000|2021-02-17 03:20:00|8707.5|8706|8706.9|8705.4|8708|8706.6|8706.8|8705.4|258
1613532300000|2021-02-17 03:25:00|8707|8705.5|8708.2|8706.7|8708.3|8706.8|8706.9|8705.4|279
1613532600000|2021-02-17 03:30:00|8708.3|8706.8|8709.8|8708.3|8710.3|8709|8707.8|8706.5|334
1613532900000|2021-02-17 03:35:00|8709.9|8708.4|8709.5|8708|8710.4|8709.1|8709.2|8707.7|237
1613533200000|2021-02-17 03:40:00|8709.4|8707.9|8708.4|8706.9|8709.4|8707.9|8708.2|8706.8|232
1613533500000|2021-02-17 03:45:00|8708.5|8707|8708.1|8706.6|8708.7|8707.4|8707.7|8706.2|248
1613533800000|2021-02-17 03:50:00|8708|8706.5|8707.7|8706.2|8708.3|8706.9|8707.3|8706|235
1613534100000|2021-02-17 03:55:00|8707.8|8706.3|8707.6|8706.1|8707.9|8706.6|8707|8705.6|213
1613534400000|2021-02-17 04:00:00|8707.4|8705.9|8707.8|8706.9|8708.1|8707.1|8706.9|8705.5|288
1613534700000|2021-02-17 04:05:00|8707.7|8706.8|8706.3|8704.8|8708.2|8707|8706.2|8704.7|292
1613535000000|2021-02-17 04:10:00|8706.4|8704.9|8706.2|8704.7|8706.8|8705.4|8705.4|8703.9|251
1613535300000|2021-02-17 04:15:00|8705.5|8704|8705.7|8704.2|8706.2|8704.9|8705.4|8703.9|206
1613535600000|2021-02-17 04:20:00|8705.8|8704.3|8705.5|8704|8705.8|8704.3|8705|8703.5|220
1613535900000|2021-02-17 04:25:00|8705.4|8703.9|8705.2|8703.7|8706|8704.8|8704.9|8703.5|225
1613536200000|2021-02-17 04:30:00|8705.1|8703.6|8704.8|8703.3|8705.9|8704.7|8704.5|8703.1|212
1613536500000|2021-02-17 04:35:00|8704.7|8703.2|8704.4|8702.9|8705|8703.8|8704.2|8702.7|132
1613536800000|2021-02-17 04:40:00|8704.2|8703.3|8704.6|8703.1|8704.8|8703.4|8703.7|8702.5|225
1613537100000|2021-02-17 04:45:00|8704.5|8703|8703.8|8702.3|8705|8703.7|8703.4|8702.1|238
1613537400000|2021-02-17 04:50:00|8703.7|8702.2|8703.9|8702.4|8704.8|8703.4|8703.4|8702|327
1613537700000|2021-02-17 04:55:00|8703.8|8702.3|8705|8703.5|8705.5|8704.2|8703.5|8702|249
1613538000000|2021-02-17 05:00:00|8704.9|8703.4|8704.1|8702.6|8705.1|8703.6|8703.6|8702.1|293
1613538300000|2021-02-17 05:05:00|8704|8702.5|8704.4|8702.9|8705|8703.8|8703.4|8702.1|229
1613538600000|2021-02-17 05:10:00|8704.5|8703|8705.5|8704|8705.7|8704.6|8704.2|8702.7|234
1613538900000|2021-02-17 05:15:00|8705.2|8703.7|8704.3|8702.8|8706.3|8704.8|8704.1|8702.6|251
1613539200000|2021-02-17 05:20:00|8704.2|8702.7|8702.7|8701.2|8704.3|8702.9|8702.6|8701.1|312
1613539500000|2021-02-17 05:25:00|8702.6|8701.1|8703.3|8701.8|8703.4|8702.1|8702.4|8700.9|182
1613539800000|2021-02-17 05:30:00|8703.4|8701.9|8704|8702.5|8704.9|8703.4|8703.3|8701.8|192
1613540100000|2021-02-17 05:35:00|8703.9|8702.4|8704.2|8702.7|8704.4|8702.9|8703.4|8701.9|289
1613540400000|2021-02-17 05:40:00|8704.3|8702.8|8704.3|8703.4|8705|8703.9|8703.9|8702.5|331
1613540700000|2021-02-17 05:45:00|8704|8703.1|8705.1|8704.2|8705.8|8704.5|8704|8702.9|238
1613541000000|2021-02-17 05:50:00|8705|8704.1|8705.6|8704.1|8705.9|8704.4|8704.8|8703.6|185
1613541300000|2021-02-17 05:55:00|8705.5|8704|8706.6|8705.1|8706.6|8705.3|8705.5|8704|195
1613541600000|2021-02-17 06:00:00|8706.5|8705|8705.9|8705|8706.6|8705.1|8705.1|8703.8|290
1613541900000|2021-02-17 06:05:00|8705.8|8704.9|8707.2|8705.7|8707.4|8705.9|8705.6|8704.4|286
1613542200000|2021-02-17 06:10:00|8707.1|8705.6|8706.9|8705.4|8707.3|8705.9|8705.4|8704|321
1613542500000|2021-02-17 06:15:00|8706.8|8705.3|8707.5|8706|8707.8|8706.6|8706.1|8704.8|274
1613542800000|2021-02-17 06:20:00|8707.6|8706.1|8708.5|8707|8709.3|8708.1|8707.1|8705.9|404
1613543100000|2021-02-17 06:25:00|8708.6|8707.1|8706.6|8705.7|8709.2|8708.1|8706.6|8705.3|447
1613543400000|2021-02-17 06:30:00|8706.7|8705.2|8708.8|8707.3|8709.1|8707.6|8704.2|8703|498
1613543700000|2021-02-17 06:35:00|8708.9|8707.4|8708.4|8706.9|8709.2|8707.9|8707.6|8706.5|278
1613544000000|2021-02-17 06:40:00|8708.3|8706.8|8707|8705.5|8708.6|8707.2|8706.5|8705|227
1613544300000|2021-02-17 06:45:00|8707.1|8705.6|8707|8705.5|8707.4|8705.9|8706.5|8705.1|173
1613544600000|2021-02-17 06:50:00|8706.9|8705.4|8708.3|8706.8|8708.5|8707.2|8706.3|8704.9|269
1613544900000|2021-02-17 06:55:00|8708.2|8706.7|8707.5|8704.4|8708.5|8707.4|8706.1|8703.9|318
1613545200000|2021-02-17 07:00:00|8706.8|8703.9|8702.7|8701.8|8708.4|8705|8702.7|8701.5|532
1613545500000|2021-02-17 07:05:00|8702.5|8701.6|8703.3|8701.8|8703.5|8702.3|8701.6|8700.4|293
1613545800000|2021-02-17 07:10:00|8703.2|8701.7|8701.5|8700|8703.2|8701.9|8700|8698.8|357
1613546100000|2021-02-17 07:15:00|8701.2|8700.3|8701.5|8700.6|8702.3|8700.9|8699.5|8698.2|477
1613546400000|2021-02-17 07:20:00|8701.4|8700.5|8700.8|8699.3|8702.1|8700.9|8699.9|8698.7|360
1613546700000|2021-02-17 07:25:00|8700.9|8699.4|8702.5|8701|8702.8|8701.5|8700.3|8699.1|307
1613547000000|2021-02-17 07:30:00|8702.6|8701.1|8703.3|8702.4|8704.6|8703.5|8701.1|8699.9|515
1613547300000|2021-02-17 07:35:00|8703.2|8702.3|8702.9|8702|8704.5|8703.3|8702.9|8701.7|393
1613547600000|2021-02-17 07:40:00|8703|8702.1|8700.7|8699.8|8703.2|8702.1|8699.6|8698.5|401
1613547900000|2021-02-17 07:45:00|8700.9|8699.4|8698.8|8697.3|8701.1|8700.2|8697.5|8696.3|404
1613548200000|2021-02-17 07:50:00|8698.7|8697.2|8699.6|8698.7|8700.1|8698.9|8698.3|8697.2|313
1613548500000|2021-02-17 07:55:00|8699.7|8698.8|8699.9|8699|8700.5|8699.6|8698.8|8697.7|360
1613548800000|2021-02-17 08:00:00|8700|8699.1|8699.6|8698.7|8702.2|8700.9|8697.2|8696|939
1613549100000|2021-02-17 08:05:00|8699.9|8698.4|8698.4|8697.5|8701.3|8700.2|8698.2|8697.1|592
1613549400000|2021-02-17 08:10:00|8698.3|8697.4|8697.4|8695.9|8698.9|8697.6|8696|8694.7|554
1613549700000|2021-02-17 08:15:00|8697.3|8695.8|8700.6|8699.1|8700.8|8699.8|8695.9|8694.6|533
1613550000000|2021-02-17 08:20:00|8700.5|8699|8698.6|8697.7|8700.8|8699.8|8698.4|8697.5|442
1613550300000|2021-02-17 08:25:00|8698.7|8697.8|8697.1|8696.2|8699.5|8698.3|8696|8694.9|320
1613550600000|2021-02-17 08:30:00|8697|8696.1|8691.8|8690.3|8697.7|8696.5|8691.1|8690|470
1613550900000|2021-02-17 08:35:00|8691.6|8690.7|8691.6|8690.7|8693.6|8692.7|8690.7|8689.6|586
1613551200000|2021-02-17 08:40:00|8691.7|8690.8|8689.5|8688|8692.5|8691.2|8689.2|8687.8|495
1613551500000|2021-02-17 08:45:00|8689.2|8688.3|8690.1|8689.2|8690.6|8689.5|8684.5|8683.4|680
1613551800000|2021-02-17 08:50:00|8690.4|8688.9|8692|8691.1|8692.6|8691.4|8687.1|8685.8|596
1613552100000|2021-02-17 08:55:00|8691.9|8691|8694.5|8693.6|8695.4|8694.3|8691|8689.9|661
1613552400000|2021-02-17 09:00:00|8694.6|8693.7|8693.3|8691.8|8695.1|8693.9|8689|8688|690
1613552700000|2021-02-17 09:05:00|8693.2|8691.7|8690.1|8688.6|8693.3|8692.2|8689.8|8688.6|513
1613553000000|2021-02-17 09:10:00|8690.2|8688.7|8691.3|8689.8|8692.3|8691.1|8688.8|8687.9|582
1613553300000|2021-02-17 09:15:00|8691.1|8689.6|8693.1|8691.6|8693.4|8692.3|8690.6|8689.5|574
1613553600000|2021-02-17 09:20:00|8693|8691.5|8693.5|8692.6|8694.4|8693.3|8692.8|8691.5|341
1613553900000|2021-02-17 09:25:00|8693.6|8692.7|8697.3|8695.8|8697.9|8696.9|8693.5|8692.4|466
1613554200000|2021-02-17 09:30:00|8697.4|8696.5|8697.8|8696.9|8698.5|8697.6|8695.5|8694.2|635
1613554500000|2021-02-17 09:35:00|8697.7|8696.8|8697.7|8696.8|8698.8|8697.7|8696.8|8695.9|445
1613554800000|2021-02-17 09:40:00|8697.8|8696.9|8694.4|8692.9|8698.6|8697.3|8693.4|8692.1|493
1613555100000|2021-02-17 09:45:00|8694.3|8692.8|8692.5|8691|8695.3|8694.2|8692.5|8691|518
1613555400000|2021-02-17 09:50:00|8692.4|8690.9|8693.7|8692.8|8694.9|8693.7|8691.7|8690.3|678
1613555700000|2021-02-17 09:55:00|8694|8692.5|8692.1|8691.2|8694.6|8693.2|8691.6|8690.5|565
1613556000000|2021-02-17 10:00:00|8691.9|8691|8692.2|8690.7|8692.9|8691.8|8690.7|8689.8|431
1613556300000|2021-02-17 10:05:00|8692.1|8691.2|8690|8689.1|8692.1|8691.2|8689.1|8688.2|424
1613556600000|2021-02-17 10:10:00|8689.9|8689|8692.5|8691.6|8693.7|8692.6|8689.8|8688.9|396
1613556900000|2021-02-17 10:15:00|8692.4|8691.5|8698.4|8697.5|8699.2|8698.3|8692.3|8691.4|562
1613557200000|2021-02-17 10:20:00|8698.5|8697.6|8701.7|8700.8|8703.4|8702|8698.1|8697|560
1613557500000|2021-02-17 10:25:00|8701.6|8700.7|8699.8|8698.3|8703.2|8702.3|8699.2|8698|530
1613557800000|2021-02-17 10:30:00|8699.6|8698.1|8699.8|8698.9|8700|8699|8697.4|8696.1|469
1613558100000|2021-02-17 10:35:00|8699.9|8699|8698.5|8697|8699.9|8699|8697.3|8696.2|406
1613558400000|2021-02-17 10:40:00|8698.1|8697.2|8699.7|8698.2|8699.9|8698.9|8697.7|8696.5|388
1613558700000|2021-02-17 10:45:00|8699.6|8698.1|8700.7|8699.2|8700.8|8699.7|8699.1|8697.9|383
1613559000000|2021-02-17 10:50:00|8700.4|8699.5|8700.3|8698.8|8700.9|8700|8699.2|8698.2|286
1613559300000|2021-02-17 10:55:00|8700.2|8698.7|8702.8|8701.3|8703|8701.8|8698.8|8697.9|462
1613559600000|2021-02-17 11:00:00|8702.7|8701.2|8702.7|8701.2|8704.7|8703.8|8700.7|8699.6|436
1613559900000|2021-02-17 11:05:00|8702.8|8701.3|8701.9|8701|8703.4|8702.1|8701.8|8700.8|340
1613560200000|2021-02-17 11:10:00|8701.8|8700.9|8702|8701.1|8702.5|8701.3|8700.9|8699.8|352
1613560500000|2021-02-17 11:15:00|8701.9|8701|8700.2|8699.3|8702.4|8701.3|8699.9|8698.7|271
1613560800000|2021-02-17 11:20:00|8700.1|8699.2|8700.6|8699.7|8701.1|8699.9|8700|8698.8|287
1613561100000|2021-02-17 11:25:00|8700.7|8699.8|8704.7|8703.8|8705.6|8704.4|8700.5|8699.3|390
1613561400000|2021-02-17 11:30:00|8704.6|8703.7|8706.2|8705.3|8706.6|8705.5|8703.5|8702.6|264
1613561700000|2021-02-17 11:35:00|8706.1|8705.2|8705.3|8704.4|8706.2|8705.3|8704.6|8703.6|271
1613562000000|2021-02-17 11:40:00|8705.4|8704.5|8705.1|8703.6|8706.6|8705.5|8704.3|8703.3|344
1613562300000|2021-02-17 11:45:00|8704.7|8703.8|8702.6|8701.7|8705.4|8704.3|8702.2|8701.3|376
1613562600000|2021-02-17 11:50:00|8702.7|8701.8|8702.6|8701.7|8704.2|8703|8701.9|8701|499
1613562900000|2021-02-17 11:55:00|8703|8701.5|8702.6|8701.1|8703.2|8702|8701.5|8700.4|321
1613563200000|2021-02-17 12:00:00|8702.4|8701.5|8702.4|8701.5|8703.1|8702.2|8700.9|8699.7|396
1613563500000|2021-02-17 12:05:00|8702.5|8701.6|8701.7|8700.8|8703.9|8703|8701.5|8700.6|332
1613563800000|2021-02-17 12:10:00|8701.6|8700.7|8700.4|8699.5|8703.3|8702.4|8700.3|8699.4|325
1613564100000|2021-02-17 12:15:00|8700.3|8699.4|8701.9|8700.4|8702.4|8701.5|8700|8698.9|374
1613564400000|2021-02-17 12:20:00|8701.7|8700.8|8700.9|8700|8701.9|8701|8700|8699|202
1613564700000|2021-02-17 12:25:00|8699.6|8698.7|8699.2|8698.3|8700.6|8699.7|8699.1|8698.1|319
1613565000000|2021-02-17 12:30:00|8699|8698.1|8695.3|8694.4|8700.2|8699|8695.1|8694|411
1613565300000|2021-02-17 12:35:00|8695.4|8694.5|8697|8696.1|8697.4|8696.3|8694.5|8693.3|588
1613565600000|2021-02-17 12:40:00|8697.1|8696.2|8693.8|8692.9|8697.1|8696.2|8693.5|8692.6|361
1613565900000|2021-02-17 12:45:00|8693.9|8693|8696.9|8696|8697|8696.1|8693.7|8692.6|386
1613566200000|2021-02-17 12:50:00|8697|8696.1|8696|8694.5|8697.5|8696.4|8695.2|8694.3|325
1613566500000|2021-02-17 12:55:00|8696.1|8694.6|8695.9|8695|8697.3|8696.4|8693.8|8692.6|442
1613566800000|2021-02-17 13:00:00|8696|8695.1|8699|8698.1|8699.4|8698.3|8695.4|8694.3|526
1613567100000|2021-02-17 13:05:00|8699.2|8697.7|8697.2|8696.3|8699.7|8698.5|8696.7|8695.7|415
1613567400000|2021-02-17 13:10:00|8697.3|8696.4|8696.5|8695.6|8698.5|8697.2|8696|8694.9|417
1613567700000|2021-02-17 13:15:00|8696.3|8695.4|8692.3|8691.4|8696.5|8695.4|8691.6|8690.7|465
1613568000000|2021-02-17 13:20:00|8692.4|8691.5|8691.9|8691|8694.2|8693.3|8691.8|8690.8|497
1613568300000|2021-02-17 13:25:00|8692|8691.1|8692.7|8687.1|8693.4|8692.1|8688.3|8685.7|508
1613568600000|2021-02-17 13:30:00|8692.5|8687.2|8682.5|8681.6|8692.7|8689|8680.9|8679.4|1043
1613568900000|2021-02-17 13:35:00|8682.6|8681.7|8686.9|8686|8688.7|8687.7|8681.1|8679.8|966
1613569200000|2021-02-17 13:40:00|8687|8686.1|8686.7|8685.8|8688.7|8687.8|8685.8|8684.9|875
1613569500000|2021-02-17 13:45:00|8686.8|8685.9|8686|8685.1|8687.7|8686.6|8684.9|8684|640
1613569800000|2021-02-17 13:50:00|8686.1|8685.2|8691.2|8690.3|8692|8690.8|8685.1|8684.2|802
1613570100000|2021-02-17 13:55:00|8691.1|8690.2|8690.3|8689.4|8691.8|8690.7|8689.8|8688.7|709
1613570400000|2021-02-17 14:00:00|8690.4|8689.5|8689.8|8688.9|8691.4|8690.1|8688.5|8687.4|628
1613570700000|2021-02-17 14:05:00|8689.7|8688.8|8690.9|8690|8691.6|8690.5|8688.7|8687.8|708
1613571000000|2021-02-17 14:10:00|8691|8690.1|8695.9|8693.7|8696.2|8694.5|8689.4|8688.4|782
1613571300000|2021-02-17 14:15:00|8696|8693.8|8691.2|8690.3|8696.2|8694.7|8690.7|8689.8|736
1613571600000|2021-02-17 14:20:00|8691.3|8690.4|8690.5|8689.6|8693.3|8692.3|8689.3|8688.4|633
1613571900000|2021-02-17 14:25:00|8690.6|8689.7|8692.4|8691.5|8692.7|8691.8|8689.5|8688.6|453
1613572200000|2021-02-17 14:30:00|8692.2|8691.3|8694.7|8693.8|8695.5|8694.6|8691.9|8690.7|547
1613572500000|2021-02-17 14:35:00|8694.8|8693.9|8697|8696.1|8698.9|8698|8694.2|8693.1|552
1613572800000|2021-02-17 14:40:00|8697.1|8696.2|8694.4|8693.5|8697.1|8696.2|8693.7|8692.7|519
1613573100000|2021-02-17 14:45:00|8694.8|8693.3|8692|8691.1|8694.8|8693.7|8691.3|8690.4|467
1613573400000|2021-02-17 14:50:00|8691.9|8691|8689.9|8689|8692.6|8691.5|8689.1|8687.9|468
1613573700000|2021-02-17 14:55:00|8690.1|8689.2|8690.6|8689.7|8692.2|8691.3|8688.5|8687.4|374
1613574000000|2021-02-17 15:00:00|8690.7|8689.8|8690.7|8689.8|8693.8|8692.9|8690.6|8689.6|536
1613574300000|2021-02-17 15:05:00|8690.6|8689.7|8689|8688.1|8693.3|8692.4|8688.5|8687.6|577
1613574600000|2021-02-17 15:10:00|8689.1|8688.2|8684.2|8683.3|8689.3|8688.3|8683.3|8682.4|658
1613574900000|2021-02-17 15:15:00|8684.3|8683.4|8687|8686.1|8688.6|8687.7|8682.7|8681.8|590
1613575200000|2021-02-17 15:20:00|8686.9|8686|8691.1|8690.2|8691.3|8690.2|8685.9|8685|530
1613575500000|2021-02-17 15:25:00|8691|8690.1|8691.5|8690.6|8694.4|8693|8690.9|8690|560
1613575800000|2021-02-17 15:30:00|8691.4|8690.5|8692.1|8691.2|8693.3|8692.4|8688.6|8687.5|676
1613576100000|2021-02-17 15:35:00|8691.8|8690.9|8692.5|8691.6|8693.5|8692.6|8691|8689.9|448
1613576400000|2021-02-17 15:40:00|8692.8|8691.3|8691.1|8690.2|8693|8692.1|8690.4|8689.3|586
1613576700000|2021-02-17 15:45:00|8691.2|8690.3|8688|8687.1|8693.4|8692.5|8687.6|8686.7|555
1613577000000|2021-02-17 15:50:00|8688.1|8687.2|8685.8|8684.9|8688.2|8687.3|8684.6|8683.5|628
1613577300000|2021-02-17 15:55:00|8685.6|8684.7|8687.6|8686.7|8687.7|8686.8|8682.9|8682|855
1613577600000|2021-02-17 16:00:00|8687.3|8686.4|8689.8|8688.9|8690.2|8689|8684.2|8683.3|735
1613577900000|2021-02-17 16:05:00|8690|8689.1|8690.9|8690|8692.8|8691.9|8689.8|8688.6|555
1613578200000|2021-02-17 16:10:00|8691|8690.1|8693.5|8692.6|8694.5|8693.6|8690.7|8689.6|504
1613578500000|2021-02-17 16:15:00|8693.6|8692.7|8696.2|8695.3|8696.5|8695.3|8693.2|8692.1|672
1613578800000|2021-02-17 16:20:00|8696.1|8695.2|8694.8|8693.3|8697.1|8696.1|8694.3|8693.2|632
1613579100000|2021-02-17 16:25:00|8694.7|8693.2|8696|8695.1|8696.9|8695.7|8693.3|8692.2|567
1613579400000|2021-02-17 16:30:00|8695.9|8695|8695.5|8694.6|8696.7|8695.6|8693.9|8692.6|631
1613579700000|2021-02-17 16:35:00|8695.4|8694.5|8695.6|8694.1|8695.8|8694.7|8693.5|8692.2|649
1613580000000|2021-02-17 16:40:00|8695.5|8694|8695.9|8694.4|8697|8695.7|8692.5|8691.2|672
1613580300000|2021-02-17 16:45:00|8695.8|8694.3|8698.4|8697.5|8698.9|8697.9|8694.8|8693.6|546
1613580600000|2021-02-17 16:50:00|8698.3|8697.4|8696.7|8695.8|8700.3|8699.4|8695.7|8694.7|509
1613580900000|2021-02-17 16:55:00|8696.6|8695.7|8697|8696.1|8699.3|8698.4|8696.5|8695.4|509
1613581200000|2021-02-17 17:00:00|8696.9|8696|8695|8694.1|8697.3|8696.4|8694.6|8693.5|623
1613581500000|2021-02-17 17:05:00|8694.9|8694|8692.4|8691.5|8695.6|8694.5|8691.9|8690.8|437
1613581800000|2021-02-17 17:10:00|8692.5|8691.6|8692.2|8691.3|8693|8692.1|8690.4|8689.5|430
1613582100000|2021-02-17 17:15:00|8692.1|8691.2|8690|8689.1|8692.3|8691.3|8690|8688.8|382
1613582400000|2021-02-17 17:20:00|8690.3|8689.4|8690.9|8690|8692|8691.1|8690|8689.1|327
1613582700000|2021-02-17 17:25:00|8690.8|8689.9|8693|8692.1|8694.6|8693.6|8690.4|8689.5|428
1613583000000|2021-02-17 17:30:00|8692.8|8691.9|8694|8693.1|8698.2|8697.2|8692.4|8691.4|549
1613583300000|2021-02-17 17:35:00|8694.1|8693.2|8694.8|8693.9|8695|8694.1|8691.4|8690.2|334
1613583600000|2021-02-17 17:40:00|8694.9|8694|8693.9|8693|8695.5|8694.6|8693.9|8692.9|318
1613583900000|2021-02-17 17:45:00|8694|8693.1|8694.3|8693.4|8694.5|8693.6|8692|8691.1|264
1613584200000|2021-02-17 17:50:00|8694.4|8693.5|8697.2|8696.3|8697.5|8696.6|8693.3|8692.1|353
1613584500000|2021-02-17 17:55:00|8697.1|8696.2|8693.2|8692.3|8697.7|8696.8|8693|8691.9|478
1613584800000|2021-02-17 18:00:00|8693.3|8692.4|8692.2|8690.7|8693.9|8693|8690|8689.1|472
1613585100000|2021-02-17 18:05:00|8691.9|8691|8690|8689.1|8692.3|8691.1|8689.1|8687.6|434
1613585400000|2021-02-17 18:10:00|8689.9|8689|8692|8691.1|8692.3|8691.4|8689.9|8689|324
1613585700000|2021-02-17 18:15:00|8691.9|8691|8692.3|8691.4|8693.2|8692.3|8691.9|8691|230
1613586000000|2021-02-17 18:20:00|8692.2|8691.3|8691|8690.1|8692.4|8691.5|8690.6|8689.6|211
1613586300000|2021-02-17 18:25:00|8691.1|8690.2|8689.1|8688.2|8691.1|8690.2|8688.9|8688|290
1613586600000|2021-02-17 18:30:00|8689.2|8688.3|8688.1|8687.2|8689.5|8688.3|8687.7|8686.8|185
1613586900000|2021-02-17 18:35:00|8688.3|8686.8|8687.3|8686.4|8688.3|8687.4|8686.9|8685.8|237
1613587200000|2021-02-17 18:40:00|8687.2|8686.3|8686.7|8685.8|8688.1|8687.2|8686.6|8685.7|263
1613587500000|2021-02-17 18:45:00|8686.8|8685.9|8686.9|8686|8687.2|8686.1|8686.4|8685.5|192
1613587800000|2021-02-17 18:50:00|8686.7|8685.8|8686.4|8685.5|8688|8686.8|8686.4|8685.3|196
1613588100000|2021-02-17 18:55:00|8686.5|8685.6|8688.7|8684.4|8690.5|8685.6|8684.2|8680.3|415
1613588400000|2021-02-17 19:00:00|8689.8|8683|8685.3|8684.4|8689.8|8686|8684|8682|503
1613588700000|2021-02-17 19:05:00|8685.2|8684.3|8685.4|8684.5|8686.1|8685.1|8684.6|8683.2|238
1613589000000|2021-02-17 19:10:00|8685.3|8684.4|8686.7|8685.8|8686.8|8685.9|8684.3|8683.2|291
1613589300000|2021-02-17 19:15:00|8686.8|8685.9|8686.9|8686|8687.6|8686.7|8686.7|8685.4|171
1613589600000|2021-02-17 19:20:00|8686.8|8685.9|8686.4|8685.5|8687.5|8686.5|8686.3|8685.2|207
1613589900000|2021-02-17 19:25:00|8686.3|8685.4|8685.6|8684.7|8687.3|8686.2|8685.4|8684.4|264
1613590200000|2021-02-17 19:30:00|8685.5|8684.6|8685.1|8684.2|8686.4|8685.5|8685|8684|178
1613590500000|2021-02-17 19:35:00|8685|8684.1|8687.5|8686.6|8687.5|8686.6|8684.6|8683.7|187
1613590800000|2021-02-17 19:40:00|8687.6|8686.7|8687.6|8686.7|8688.3|8687.4|8687.6|8686.7|151
1613591100000|2021-02-17 19:45:00|8687.5|8686.6|8684.9|8684|8687.5|8686.6|8684.8|8683.9|212
1613591400000|2021-02-17 19:50:00|8685.1|8684.2|8685.7|8684.8|8686.3|8685.2|8684.8|8683.9|192
1613591700000|2021-02-17 19:55:00|8685.6|8684.7|8684.5|8683.6|8685.8|8684.9|8683.4|8682.5|303
1613592000000|2021-02-17 20:00:00|8684.7|8683.8|8685.4|8684.5|8686|8685|8683.9|8682.8|202
1613592300000|2021-02-17 20:05:00|8685.5|8684.6|8686.3|8685.4|8686.3|8685.4|8685.2|8684|211
1613592600000|2021-02-17 20:10:00|8686.2|8685.3|8686.6|8685.7|8686.9|8685.9|8685.6|8684.7|220
1613592900000|2021-02-17 20:15:00|8686.5|8685.6|8686.5|8685.6|8687|8686.1|8686.3|8685.3|166
1613593200000|2021-02-17 20:20:00|8686.6|8685.7|8687.4|8686.5|8687.6|8686.5|8686.5|8685.5|206
1613593500000|2021-02-17 20:25:00|8687.2|8686.3|8687.2|8686.3|8688.3|8687.2|8686.5|8685.5|231
1613593800000|2021-02-17 20:30:00|8687.3|8686.4|8688.3|8687.4|8688.4|8687.5|8687.2|8686.1|221
1613594100000|2021-02-17 20:35:00|8688.4|8687.5|8687.8|8686.9|8688.4|8687.5|8687.4|8686.4|146
1613594400000|2021-02-17 20:40:00|8687.7|8686.8|8687.6|8686.7|8688.1|8687.1|8687.3|8686.4|195
1613594700000|2021-02-17 20:45:00|8687.7|8686.8|8687.2|8686.3|8687.8|8686.9|8686.5|8685.6|136
1613595000000|2021-02-17 20:50:00|8686.9|8686|8686.7|8685.8|8687.3|8686.4|8686.3|8685.2|217
1613595300000|2021-02-17 20:55:00|8687|8685.5|8686.6|8685.7|8687.5|8686.3|8685.8|8684.7|232
1613595600000|2021-02-17 21:00:00|8686.7|8685.8|8687.4|8685.9|8687.4|8686.2|8686.3|8685.3|203
1613595900000|2021-02-17 21:05:00|8687.3|8685.8|8685.4|8684.5|8687.4|8686.4|8685.3|8684.4|185
1613596200000|2021-02-17 21:10:00|8685.3|8684.4|8685.7|8684.8|8686|8684.8|8684.7|8683.7|229
1613596500000|2021-02-17 21:15:00|8685.9|8685|8685.2|8684.3|8686.6|8685.5|8684.9|8683.6|229
1613596800000|2021-02-17 21:20:00|8685.3|8684.4|8685.7|8684.8|8686.1|8685|8685.2|8684.1|123
1613597100000|2021-02-17 21:25:00|8685.6|8684.7|8685.4|8684.5|8685.8|8684.9|8685|8684|134
1613597400000|2021-02-17 21:30:00|8685.2|8684.3|8685.8|8684.9|8686.4|8685.3|8685.2|8684.3|105
1613597700000|2021-02-17 21:35:00|8685.9|8685|8685.4|8684.5|8686|8685.1|8685.4|8684.2|120
1613598000000|2021-02-17 21:40:00|8685.7|8684.2|8685.1|8684.2|8685.8|8684.7|8685|8683.8|72
1613598300000|2021-02-17 21:45:00|8685|8684.1|8685.6|8684.1|8685.6|8684.4|8684.7|8683.5|255
1613598600000|2021-02-17 21:50:00|8685.7|8684.2|8686.2|8684.7|8686.4|8684.8|8685|8683.8|182
1613598900000|2021-02-17 21:55:00|8686.3|8684.8|8690.1|8678.6|8690.7|8685.2|8685.7|8678.3|377
1613599200000|2021-02-17 22:00:00|8690|8678|8693.7|8681.7|8693.7|8681.7|8689.8|8677.8|61
1613599500000|2021-02-17 22:05:00|8692.8|8680.8|8693.6|8682.5|8694.8|8684.8|8689.2|8677.2|192
1613599800000|2021-02-17 22:10:00|8693.7|8682.7|8692.4|8682.8|8696.4|8687.7|8690.5|8681.4|211
1613600100000|2021-02-17 22:15:00|8692.7|8683.1|8693.3|8682.4|8695.2|8687.4|8689.9|8681.5|233
1613600400000|2021-02-17 22:20:00|8693|8682.6|8695.1|8683.1|8695.7|8685.4|8691.1|8681.5|188
1613600700000|2021-02-17 22:25:00|8695.2|8683.2|8693.9|8684|8695.5|8684.6|8692.7|8681.7|212
1613601000000|2021-02-17 22:30:00|8694.5|8684.5|8694.7|8683.4|8695.1|8686.8|8691.3|8681.9|340
1613601300000|2021-02-17 22:35:00|8694.5|8683.2|8691|8686.3|8695.4|8686.3|8691|8682.7|423
1613601600000|2021-02-17 22:40:00|8691.3|8686.2|8693|8684.8|8695.2|8687.2|8690.8|8683|432
1613601900000|2021-02-17 22:45:00|8692.4|8684.4|8692.1|8685.3|8695.6|8686.9|8690.9|8683.4|350
1613602200000|2021-02-17 22:50:00|8692.4|8685.1|8693.8|8685.6|8695.2|8686.7|8690.8|8684.4|352
1613602500000|2021-02-17 22:55:00|8694.6|8685.2|8692.1|8685.9|8695.4|8687.4|8690.2|8684|549
1613602800000|2021-02-17 23:00:00|8691.9|8686.3|8688.2|8686.7|8693.6|8687.8|8687.7|8685.5|620
1613603100000|2021-02-17 23:05:00|8688.1|8686.6|8688|8686.5|8689|8687.2|8687.8|8685.7|118
1613603400000|2021-02-17 23:10:00|8688.3|8686.8|8688.2|8686.7|8689.4|8687.2|8687.9|8686.1|194
1613603700000|2021-02-17 23:15:00|8688.3|8686.8|8689.2|8687.7|8689.3|8687.8|8687.9|8686.4|108
1613604000000|2021-02-17 23:20:00|8689.1|8687.6|8689.5|8688|8689.7|8688.2|8688.9|8687.4|83
1613604300000|2021-02-17 23:25:00|8689.4|8687.9|8689.3|8687.8|8689.8|8688.5|8689|8687.5|129
1613604600000|2021-02-17 23:30:00|8689.2|8687.7|8689|8687.5|8689.5|8688|8688.6|8687.1|141
1613604900000|2021-02-17 23:35:00|8688.9|8687.4|8688|8686.5|8689.2|8687.7|8687.7|8686.2|113
1613605200000|2021-02-17 23:40:00|8687.9|8686.4|8687.7|8686.2|8688.3|8686.9|8687.5|8686|135
1613605500000|2021-02-17 23:45:00|8687.6|8686.1|8688.4|8686.9|8688.5|8687|8687.1|8685.8|142
1613605800000|2021-02-17 23:50:00|8688.5|8687|8688.1|8686.6|8689|8687.5|8688|8686.5|133
1613606100000|2021-02-17 23:55:00|8688.3|8686.8|8687.6|8686.1|8688.7|8687.2|8687.6|8686.1|186
1613606400000|2021-02-18 00:00:00|8687.7|8686.2|8686.8|8685.9|8688.3|8686.8|8686.4|8685.2|281
1613606700000|2021-02-18 00:05:00|8686.9|8686|8686.9|8685.4|8687.1|8686|8686.4|8685.3|149
1613607000000|2021-02-18 00:10:00|8686.8|8685.3|8686.5|8685.6|8687.2|8686|8686.3|8685.3|118
1613607300000|2021-02-18 00:15:00|8686.6|8685.7|8686.2|8684.7|8687.1|8685.8|8685.7|8684.5|217
1613607600000|2021-02-18 00:20:00|8686.1|8684.6|8684.9|8683.4|8686.8|8685.7|8684.3|8682.8|352
1613607900000|2021-02-18 00:25:00|8684.7|8683.8|8685.3|8683.8|8687|8685.5|8684.3|8682.8|304
1613608200000|2021-02-18 00:30:00|8685.4|8683.9|8685.9|8684.4|8687|8685.5|8684.9|8683.4|281
1613608500000|2021-02-18 00:35:00|8686|8684.5|8685.5|8684|8686|8684.5|8685.2|8683.7|146
1613608800000|2021-02-18 00:40:00|8685.4|8683.9|8684.9|8683.4|8685.6|8684.3|8683.4|8681.9|229
1613609100000|2021-02-18 00:45:00|8684.8|8683.3|8684.6|8683.1|8686|8684.5|8684|8682.8|301
1613609400000|2021-02-18 00:50:00|8684.5|8683|8685.6|8684.1|8685.7|8684.2|8683.7|8682.2|373
1613609700000|2021-02-18 00:55:00|8685.7|8684.2|8687.2|8685.7|8687.7|8686.2|8684.9|8683.8|453
1613610000000|2021-02-18 01:00:00|8687.3|8685.8|8686.6|8685.1|8687.5|8686|8686.1|8684.6|392
1613610300000|2021-02-18 01:05:00|8686.5|8685|8687.3|8685.8|8687.7|8686.2|8685.9|8684.4|333
1613610600000|2021-02-18 01:10:00|8687.4|8685.9|8687.1|8685.6|8688.8|8687.3|8686.9|8685.4|336
1613610900000|2021-02-18 01:15:00|8687.4|8685.9|8688.3|8686.8|8688.4|8686.9|8686.9|8685.4|315
1613611200000|2021-02-18 01:20:00|8688.2|8686.7|8689|8687.5|8689.2|8687.7|8687.7|8686.2|254
1613611500000|2021-02-18 01:25:00|8689.1|8687.6|8688.2|8686.7|8689.3|8688|8687.4|8686.3|208
1613611800000|2021-02-18 01:30:00|8688.1|8686.6|8689.1|8687.6|8689.3|8687.9|8687.8|8686.5|260
1613612100000|2021-02-18 01:35:00|8689.2|8687.7|8689.7|8688.2|8690.1|8689|8688.7|8687.5|444
1613612400000|2021-02-18 01:40:00|8689.6|8688.1|8690.1|8688.6|8690.5|8689.2|8689.2|8687.9|371
1613612700000|2021-02-18 01:45:00|8690.3|8688.8|8690.2|8688.7|8691.5|8690.1|8689.3|8688.1|274
1613613000000|2021-02-18 01:50:00|8690.1|8688.6|8690.1|8688.6|8690.6|8689.2|8689.7|8688.5|200
1613613300000|2021-02-18 01:55:00|8689.8|8688.3|8688.7|8687.2|8690|8688.7|8688.4|8686.9|351
1613613600000|2021-02-18 02:00:00|8688.8|8687.3|8688.6|8687.1|8689.1|8687.8|8687.9|8686.4|342
1613613900000|2021-02-18 02:05:00|8688.5|8687|8692.1|8690.6|8692.3|8690.8|8688.4|8687|467
1613614200000|2021-02-18 02:10:00|8692.2|8690.7|8691.2|8689.7|8692.5|8691|8690.7|8689.5|444
1613614500000|2021-02-18 02:15:00|8691.3|8689.8|8692.4|8690.9|8692.5|8691|8691|8689.5|337
1613614800000|2021-02-18 02:20:00|8692.3|8690.8|8691.6|8690.1|8692.6|8691.3|8691.5|8690|231
1613615100000|2021-02-18 02:25:00|8691.5|8690|8691.7|8690.2|8692.6|8691.1|8691.3|8690|187
1613615400000|2021-02-18 02:30:00|8691.5|8690|8691.7|8690.2|8692.6|8691.1|8691.3|8689.8|230
1613615700000|2021-02-18 02:35:00|8691.8|8690.3|8691.2|8689.7|8691.8|8690.3|8690.9|8689.4|208
1613616000000|2021-02-18 02:40:00|8691.3|8689.8|8692.8|8691.3|8693.2|8691.8|8691.1|8689.6|273
1613616300000|2021-02-18 02:45:00|8692.9|8691.4|8692.2|8690.7|8693.4|8692.2|8691.7|8690.4|213
1613616600000|2021-02-18 02:50:00|8692.3|8690.8|8691.4|8689.9|8692.7|8691.4|8690.8|8689.6|240
1613616900000|2021-02-18 02:55:00|8691.3|8689.8|8688.3|8686.8|8691.5|8690.3|8688.3|8686.8|387
1613617200000|2021-02-18 03:00:00|8688.4|8686.9|8689.2|8687.7|8689.2|8687.8|8687.2|8686.2|359
1613617500000|2021-02-18 03:05:00|8689|8687.5|8689.2|8688.3|8689.9|8688.5|8688.5|8687.2|290
1613617800000|2021-02-18 03:10:00|8689.5|8688|8690.4|8688.9|8691|8689.8|8689|8687.7|340
1613618100000|2021-02-18 03:15:00|8690.7|8689.2|8691.5|8690|8691.6|8690.1|8690.5|8689|197
1613618400000|2021-02-18 03:20:00|8691.6|8690.1|8692|8690.5|8692.8|8691.5|8691.4|8689.9|251
1613618700000|2021-02-18 03:25:00|8691.9|8690.4|8693|8691.5|8693.5|8692.1|8691.3|8689.8|290
1613619000000|2021-02-18 03:30:00|8692.9|8691.4|8692.5|8691|8693.3|8691.8|8691.9|8690.6|272
1613619300000|2021-02-18 03:35:00|8692.1|8691.2|8692.9|8691.4|8693.4|8692|8692.1|8690.9|239
1613619600000|2021-02-18 03:40:00|8692.8|8691.3|8692.8|8691.3|8693.4|8691.9|8692|8690.8|183
1613619900000|2021-02-18 03:45:00|8692.9|8691.4|8692.7|8691.2|8693.2|8691.7|8692.2|8690.9|234
1613620200000|2021-02-18 03:50:00|8692.8|8691.3|8692.1|8690.6|8692.8|8691.5|8691.5|8690.2|232
1613620500000|2021-02-18 03:55:00|8692|8690.5|8691.8|8690.3|8692.5|8691.2|8691|8689.8|287
1613620800000|2021-02-18 04:00:00|8691.7|8690.2|8692|8690.5|8692.3|8691.4|8690.9|8689.7|287
1613621100000|2021-02-18 04:05:00|8692.1|8690.6|8692.2|8690.7|8692.4|8691.2|8690.9|8689.6|318
1613621400000|2021-02-18 04:10:00|8692.3|8690.8|8693.4|8691.9|8693.5|8692.3|8692.1|8690.6|209
1613621700000|2021-02-18 04:15:00|8693.5|8692|8692.9|8691.4|8693.7|8692.6|8692.6|8691.2|141
1613622000000|2021-02-18 04:20:00|8692.8|8691.3|8692.6|8691.1|8693.2|8691.9|8691.7|8690.4|261
1613622300000|2021-02-18 04:25:00|8692.5|8691|8691.6|8690.1|8692.6|8691.3|8691.1|8689.8|163
1613622600000|2021-02-18 04:30:00|8691.7|8690.2|8692.2|8690.7|8692.4|8691.1|8691.2|8689.8|246
1613622900000|2021-02-18 04:35:00|8692.4|8691.3|8691.1|8689.6|8692.5|8691.3|8691|8689.5|233
1613623200000|2021-02-18 04:40:00|8691.2|8689.7|8691.3|8689.8|8691.5|8690.1|8690.5|8689.3|153
1613623500000|2021-02-18 04:45:00|8691.2|8689.7|8691.2|8689.7|8691.8|8690.4|8690.6|8689.3|214
1613623800000|2021-02-18 04:50:00|8691.1|8689.6|8692.6|8691.1|8692.7|8691.6|8690.4|8689.2|171
1613624100000|2021-02-18 04:55:00|8692.7|8691.2|8692.6|8691.1|8693.1|8691.6|8691.9|8690.4|219
1613624400000|2021-02-18 05:00:00|8692.5|8691|8692.4|8690.9|8693.3|8691.9|8692.1|8690.8|209
1613624700000|2021-02-18 05:05:00|8692.5|8691|8692.3|8690.8|8692.6|8691.1|8691.8|8690.5|152
1613625000000|2021-02-18 05:10:00|8692.2|8690.7|8692.3|8691.4|8692.6|8691.5|8691.5|8690.2|203
1613625300000|2021-02-18 05:15:00|8692.2|8691.3|8692.7|8691.2|8693.7|8692.4|8692.1|8690.9|250
1613625600000|2021-02-18 05:20:00|8692.6|8691.1|8692.8|8691.3|8693.5|8692.3|8692.5|8691|194
1613625900000|2021-02-18 05:25:00|8692.7|8691.2|8693.3|8691.8|8693.3|8691.8|8692.2|8690.8|193
1613626200000|2021-02-18 05:30:00|8693.1|8691.6|8692.2|8691.3|8693.2|8691.8|8691.9|8690.7|260
1613626500000|2021-02-18 05:35:00|8692.3|8691.4|8694.7|8693.2|8694.8|8693.3|8692.2|8691|216
1613626800000|2021-02-18 05:40:00|8694.5|8693|8695.4|8693.9|8695.6|8694.3|8694.1|8692.9|218
1613627100000|2021-02-18 05:45:00|8695.3|8693.8|8696.2|8695.3|8696.4|8695.3|8694.8|8693.8|239
1613627400000|2021-02-18 05:50:00|8696.1|8695.2|8697.4|8695.9|8697.4|8696.3|8696|8694.8|235
1613627700000|2021-02-18 05:55:00|8697.5|8696|8696|8695.1|8697.5|8696.3|8695.9|8695|267
1613628000000|2021-02-18 06:00:00|8695.9|8695|8697.2|8695.7|8697.3|8695.8|8695.3|8694.2|331
1613628300000|2021-02-18 06:05:00|8697.3|8695.8|8699.1|8697.6|8700.1|8698.9|8697.2|8695.7|277
1613628600000|2021-02-18 06:10:00|8699.2|8697.7|8700.5|8699|8700.7|8699.5|8698.5|8697.5|204
1613628900000|2021-02-18 06:15:00|8700.4|8698.9|8699.9|8699|8701|8699.9|8699.7|8698.2|196
1613629200000|2021-02-18 06:20:00|8700|8699.1|8699.8|8698.3|8700.6|8699.3|8699.4|8698|227
1613629500000|2021-02-18 06:25:00|8699.9|8698.4|8699.1|8698.2|8700.4|8699.1|8698.2|8697.1|298
1613629800000|2021-02-18 06:30:00|8699.2|8698.3|8697.5|8696.6|8699.6|8698.3|8695.8|8694.6|303
1613630100000|2021-02-18 06:35:00|8697.4|8696.5|8698.2|8696.7|8698.5|8697.2|8697.2|8695.9|191
1613630400000|2021-02-18 06:40:00|8698.1|8696.6|8696.8|8695.3|8698.3|8697.2|8696.5|8695.2|253
1613630700000|2021-02-18 06:45:00|8696.6|8695.1|8697.8|8696.3|8698.3|8697.1|8696.4|8695.1|251
1613631000000|2021-02-18 06:50:00|8697.7|8696.2|8697.7|8696.8|8698.3|8696.9|8697.3|8695.9|167
1613631300000|2021-02-18 06:55:00|8697.6|8696.7|8697.2|8695.7|8698.7|8697.5|8697|8695.5|218
1613631600000|2021-02-18 07:00:00|8697.3|8695.8|8698.5|8697.6|8699.3|8698.1|8696.9|8695.7|355
1613631900000|2021-02-18 07:05:00|8698.6|8697.7|8697.6|8696.7|8698.9|8697.7|8696.7|8695.4|319
1613632200000|2021-02-18 07:10:00|8697.4|8696.5|8697.9|8696.4|8698.9|8697.9|8697|8695.6|387
1613632500000|2021-02-18 07:15:00|8697.8|8696.3|8696|8694.5|8698.5|8697.3|8695.4|8694.2|356
1613632800000|2021-02-18 07:20:00|8696.1|8694.6|8696.6|8695.1|8696.8|8695.3|8695|8693.7|307
1613633100000|2021-02-18 07:25:00|8696.7|8695.2|8696.8|8695.3|8697.8|8696.3|8695.3|8693.8|395
1613633400000|2021-02-18 07:30:00|8696.7|8695.2|8695.5|8694.6|8698.2|8697.2|8695.4|8694.2|415
1613633700000|2021-02-18 07:35:00|8695.4|8694.5|8693.4|8691.9|8695.8|8694.5|8692.4|8691.3|441
1613634000000|2021-02-18 07:40:00|8693.3|8691.8|8694.2|8693.3|8694.9|8693.9|8692.4|8691.2|356
1613634300000|2021-02-18 07:45:00|8694.1|8693.2|8692.5|8691.6|8694.9|8694|8691.1|8690|389
1613634600000|2021-02-18 07:50:00|8692.6|8691.7|8689.4|8688.5|8693|8691.9|8689.1|8688.1|346
1613634900000|2021-02-18 07:55:00|8689.5|8688.6|8690.3|8688.8|8690.8|8689.9|8688|8687.1|498
1613635200000|2021-02-18 08:00:00|8690.1|8689.2|8685.6|8684.7|8691.1|8689.9|8685.3|8684|588
1613635500000|2021-02-18 08:05:00|8686|8685.1|8681.5|8680|8686.7|8685.5|8681|8679.7|482
1613635800000|2021-02-18 08:10:00|8681.1|8680.2|8679|8678.1|8681.8|8680.6|8677.2|8676.1|610
1613636100000|2021-02-18 08:15:00|8679.3|8677.8|8680.4|8678.9|8681.7|8680.6|8677.9|8676.7|494
1613636400000|2021-02-18 08:20:00|8679.9|8679|8681.2|8679.7|8683.9|8682.8|8679.8|8678.8|572
1613636700000|2021-02-18 08:25:00|8681.1|8679.6|8679.6|8678.7|8681.1|8680|8677.9|8676.7|538
1613637000000|2021-02-18 08:30:00|8679.5|8678.6|8676.9|8675.4|8681|8679.9|8675.5|8674.4|649
1613637300000|2021-02-18 08:35:00|8676.8|8675.3|8675.8|8674.9|8679.2|8677.9|8675.7|8674.8|471
1613637600000|2021-02-18 08:40:00|8675.7|8674.8|8670.8|8669.9|8675.8|8674.9|8670.3|8669|673
1613637900000|2021-02-18 08:45:00|8670.7|8669.8|8672.7|8671.2|8674.9|8673.8|8670.7|8669.6|718
1613638200000|2021-02-18 08:50:00|8672.6|8671.1|8675.4|8673.9|8675.6|8674.3|8672.5|8671|626
1613638500000|2021-02-18 08:55:00|8675.5|8674|8675.3|8674.4|8677.7|8676.6|8674.3|8673.1|752
1613638800000|2021-02-18 09:00:00|8675.4|8674.5|8672|8671.1|8675.8|8674.9|8671|8670|608
1613639100000|2021-02-18 09:05:00|8671.9|8671|8673.7|8672.8|8674.4|8673.5|8671.5|8670.4|518
1613639400000|2021-02-18 09:10:00|8673.6|8672.7|8673.2|8672.3|8676.3|8675.4|8672.1|8671.1|492
1613639700000|2021-02-18 09:15:00|8673.1|8672.2|8674.9|8674|8675.8|8674.6|8671.3|8670.4|446
1613640000000|2021-02-18 09:20:00|8674.8|8673.9|8671.4|8670.5|8674.9|8674|8671|8670|368
1613640300000|2021-02-18 09:25:00|8671.3|8670.4|8674.4|8672.9|8675.4|8674.1|8670.5|8669.5|500
1613640600000|2021-02-18 09:30:00|8674.1|8672.6|8671.1|8670.2|8675.3|8674|8670.7|8669.6|512
1613640900000|2021-02-18 09:35:00|8671|8670.1|8671.6|8670.1|8673|8671.9|8670.6|8669.3|431
1613641200000|2021-02-18 09:40:00|8671.4|8670.5|8669.7|8668.8|8672|8670.8|8669.3|8668.2|461
1613641500000|2021-02-18 09:45:00|8670|8668.5|8669.5|8668|8670.8|8669.7|8665.7|8664.8|577
1613641800000|2021-02-18 09:50:00|8669.4|8667.9|8671|8669.5|8672.3|8671.1|8668.7|8667.3|478
1613642100000|2021-02-18 09:55:00|8670.9|8669.4|8671.1|8670.2|8672.1|8670.6|8669.5|8668.2|598
1613642400000|2021-02-18 10:00:00|8671|8670.1|8668.7|8667.8|8672|8670.7|8668.4|8667.3|405
1613642700000|2021-02-18 10:05:00|8668.8|8667.9|8668.1|8666.6|8669.7|8668.4|8667.3|8666|450
1613643000000|2021-02-18 10:10:00|8668.3|8666.8|8666.4|8664.9|8668.9|8667.9|8665.8|8664.8|384
1613643300000|2021-02-18 10:15:00|8666.1|8665.2|8666.7|8665.2|8667|8665.7|8665.6|8664.4|375
1613643600000|2021-02-18 10:20:00|8666.6|8665.1|8666.5|8665.6|8668.4|8667.2|8666.1|8665|387
1613643900000|2021-02-18 10:25:00|8666.3|8665.4|8665.7|8664.8|8667.1|8665.8|8665.2|8664.2|373
1613644200000|2021-02-18 10:30:00|8665.8|8664.9|8665.5|8664.6|8666.4|8665.2|8665.2|8664|335
1613644500000|2021-02-18 10:35:00|8665.7|8664.8|8665.6|8664.7|8666.3|8665.2|8665.2|8664.1|363
1613644800000|2021-02-18 10:40:00|8665.7|8664.8|8665.2|8664.3|8666.5|8665.3|8665.2|8664.1|330
1613645100000|2021-02-18 10:45:00|8665.1|8664.2|8663.3|8662.4|8665.3|8664.4|8661.9|8660.9|500
1613645400000|2021-02-18 10:50:00|8663.2|8662.3|8663.1|8662.2|8665.2|8664.1|8663|8662|287
1613645700000|2021-02-18 10:55:00|8663|8662.1|8664.9|8664|8665.6|8664.4|8662.3|8661.4|362
1613646000000|2021-02-18 11:00:00|8665|8664.1|8666.3|8665.4|8666.6|8665.5|8664.1|8663|387
1613646300000|2021-02-18 11:05:00|8666.2|8665.3|8662.9|8661.4|8666.7|8665.6|8662.5|8661.4|483
1613646600000|2021-02-18 11:10:00|8663|8661.5|8658.2|8656.7|8663|8661.8|8657.7|8656.7|397
1613646900000|2021-02-18 11:15:00|8657.6|8656.4|8661.7|8660.8|8662.8|8661.7|8656.8|8655.5|547
1613647200000|2021-02-18 11:20:00|8661.6|8660.7|8657.5|8656|8661.9|8660.8|8655.6|8654.4|486
1613647500000|2021-02-18 11:25:00|8657.6|8656.1|8658.5|8657.6|8659|8657.7|8655.7|8654.5|543
1613647800000|2021-02-18 11:30:00|8658.9|8657.4|8657.1|8656.2|8659.7|8658.6|8656.5|8655.4|413
1613648100000|2021-02-18 11:35:00|8657.6|8656.1|8655.9|8655|8658.3|8657.2|8655.8|8654.7|397
1613648400000|2021-02-18 11:40:00|8656|8655.1|8658.5|8657|8658.6|8657.5|8655.9|8654.7|310
1613648700000|2021-02-18 11:45:00|8658.6|8657.1|8661.3|8660.4|8661.5|8660.6|8658.1|8656.8|266
1613649000000|2021-02-18 11:50:00|8661.1|8660.2|8657.3|8655.8|8661.3|8660.2|8656.5|8655.5|412
1613649300000|2021-02-18 11:55:00|8657|8656.1|8659|8658.1|8659.8|8658.6|8656.1|8655|519
1613649600000|2021-02-18 12:00:00|8659.1|8658.2|8660.4|8659.5|8661.5|8660.4|8658.8|8657.7|558
1613649900000|2021-02-18 12:05:00|8660.6|8659.1|8658.2|8657.3|8661.8|8660.7|8658.1|8657.2|426
1613650200000|2021-02-18 12:10:00|8658.3|8657.4|8661.4|8660.5|8661.6|8660.5|8657|8656|392
1613650500000|2021-02-18 12:15:00|8661.3|8660.4|8659.4|8658.5|8661.8|8660.7|8658.3|8657.4|441
1613650800000|2021-02-18 12:20:00|8659.5|8658.6|8659.1|8658.2|8661|8660.1|8658.5|8657.4|415
1613651100000|2021-02-18 12:25:00|8659.2|8658.3|8659.1|8658.2|8659.9|8658.9|8658.4|8657.3|342
1613651400000|2021-02-18 12:30:00|8659.2|8658.3|8658|8657.1|8659.9|8658.7|8657.6|8656.4|393
1613651700000|2021-02-18 12:35:00|8657.9|8657|8659.7|8658.8|8661.1|8660.2|8657.7|8656.8|446
1613652000000|2021-02-18 12:40:00|8659.8|8658.9|8659.4|8658.5|8660.6|8659.6|8658.6|8657.4|383
1613652300000|2021-02-18 12:45:00|8659.5|8658.6|8652.5|8651|8659.9|8658.6|8648.3|8646.8|786
1613652600000|2021-02-18 12:50:00|8652.2|8651.3|8654.8|8653.9|8655.2|8654.2|8650.2|8649.2|790
1613652900000|2021-02-18 12:55:00|8654.9|8654|8656.8|8655.9|8658.9|8657.8|8654.6|8653.5|698
1613653200000|2021-02-18 13:00:00|8656.3|8655.4|8655.9|8655|8658.8|8657.9|8655|8653.7|596
1613653500000|2021-02-18 13:05:00|8655.8|8654.9|8655.9|8655|8656.2|8655.3|8654.7|8653.6|453
1613653800000|2021-02-18 13:10:00|8656.3|8655.4|8654.2|8653.3|8659.8|8658.8|8654.1|8653.2|474
1613654100000|2021-02-18 13:15:00|8654.3|8653.4|8655.7|8654.8|8656.1|8655.2|8652.5|8651.6|554
1613654400000|2021-02-18 13:20:00|8655.6|8654.7|8649.2|8648.3|8655.7|8654.7|8648.8|8647.9|591
1613654700000|2021-02-18 13:25:00|8649.3|8648.4|8653.2|8650.9|8654.1|8652.9|8649.1|8648.2|540
1613655000000|2021-02-18 13:30:00|8653.1|8650.8|8652.7|8651.8|8653.9|8652|8649.2|8648|671
1613655300000|2021-02-18 13:35:00|8652.6|8651.7|8649.4|8648.5|8653.7|8652.8|8649.1|8647.9|621
1613655600000|2021-02-18 13:40:00|8649.3|8648.4|8646.3|8644.8|8650.2|8649|8641.8|8640.6|899
1613655900000|2021-02-18 13:45:00|8646.2|8644.7|8649.6|8648.1|8650.2|8649.2|8645|8644|680
1613656200000|2021-02-18 13:50:00|8649.4|8648.5|8649.4|8647.9|8650.3|8649.4|8647.4|8646.2|552
1613656500000|2021-02-18 13:55:00|8649.3|8647.8|8646.2|8645.3|8649.6|8648.7|8645.6|8644.6|529
1613656800000|2021-02-18 14:00:00|8646.1|8645.2|8649.9|8648.4|8652|8651.1|8645.6|8644.7|627
1613657100000|2021-02-18 14:05:00|8649.6|8648.7|8649.7|8648.8|8651.3|8650.4|8648.6|8647.7|646
1613657400000|2021-02-18 14:10:00|8649.6|8648.7|8653.2|8652.3|8653.7|8652.8|8648.7|8647.8|631
1613657700000|2021-02-18 14:15:00|8653.1|8652.2|8651.6|8650.7|8653.5|8652.2|8649.9|8648.8|506
1613658000000|2021-02-18 14:20:00|8651.5|8650.6|8651.2|8650.3|8652|8650.8|8650|8649|348
1613658300000|2021-02-18 14:25:00|8651.3|8650.4|8651.6|8650.7|8653.5|8652.3|8649.6|8648.7|371
1613658600000|2021-02-18 14:30:00|8651.7|8650.8|8653.9|8653|8655.1|8654.2|8651.7|8650.8|482
1613658900000|2021-02-18 14:35:00|8654|8653.1|8651.3|8650.4|8654.9|8654|8650.6|8649.7|484
1613659200000|2021-02-18 14:40:00|8651.2|8650.3|8653.1|8652.2|8654.2|8653.1|8651.2|8650.3|502
1613659500000|2021-02-18 14:45:00|8653.3|8652.4|8653.6|8652.7|8655.7|8654.8|8653.2|8652|396
1613659800000|2021-02-18 14:50:00|8653.5|8652.6|8652|8651.1|8654|8653.1|8650.4|8649.5|454
1613660100000|2021-02-18 14:55:00|8651.9|8651|8648.8|8647.9|8652.2|8651.3|8648.6|8647.4|511
1613660400000|2021-02-18 15:00:00|8648.9|8648|8655.2|8654.3|8657.1|8656.2|8648.9|8648|669
1613660700000|2021-02-18 15:05:00|8655.1|8654.2|8655.2|8654.3|8658.7|8657.5|8652.4|8651.2|792
1613661000000|2021-02-18 15:10:00|8655.4|8653.9|8653.9|8653|8657.2|8656.2|8653.9|8653|784
1613661300000|2021-02-18 15:15:00|8654|8653.1|8658.7|8657.8|8658.8|8657.9|8653.6|8652.4|618
1613661600000|2021-02-18 15:20:00|8658.8|8657.9|8663.2|8662.3|8663.5|8662.6|8657.8|8656.9|607
1613661900000|2021-02-18 15:25:00|8663.4|8661.9|8661.3|8659.8|8663.7|8662.8|8658.2|8657.3|729
1613662200000|2021-02-18 15:30:00|8661.4|8659.9|8662.2|8661.3|8664.7|8663.4|8660.5|8659.3|756
1613662500000|2021-02-18 15:35:00|8662.6|8661.7|8660.6|8659.7|8664.2|8663.1|8659.1|8658.2|506
1613662800000|2021-02-18 15:40:00|8660.7|8659.8|8659.2|8658.3|8662.1|8661.2|8658.6|8657.7|472
1613663100000|2021-02-18 15:45:00|8659.6|8658.1|8657.2|8656.3|8660.5|8659.6|8656.1|8654.8|684
1613663400000|2021-02-18 15:50:00|8657.5|8656.6|8658.4|8657.5|8660.7|8659.8|8656.8|8655.7|687
1613663700000|2021-02-18 15:55:00|8658.5|8657.6|8657.3|8656.4|8659.2|8658.1|8654.4|8653.5|675
1613664000000|2021-02-18 16:00:00|8657.5|8656.6|8656.8|8655.9|8657.5|8656.6|8654.4|8653.5|726
1613664300000|2021-02-18 16:05:00|8656.9|8656|8656.5|8655.6|8660.6|8659.5|8656.4|8655.5|495
1613664600000|2021-02-18 16:10:00|8656.4|8655.5|8657.1|8656.2|8657.2|8656.3|8654.6|8653.7|382
1613664900000|2021-02-18 16:15:00|8657|8656.1|8657|8656.1|8657.8|8656.9|8656|8655.1|416
1613665200000|2021-02-18 16:20:00|8656.9|8656|8657.4|8656.5|8657.6|8656.5|8655|8653.9|366
1613665500000|2021-02-18 16:25:00|8657.3|8656.4|8655.5|8654.6|8658.4|8657.5|8655.5|8654.2|429
1613665800000|2021-02-18 16:30:00|8655.7|8654.8|8654.6|8653.7|8656.3|8655.3|8653.9|8653|423
1613666100000|2021-02-18 16:35:00|8654.7|8653.8|8655.2|8654.3|8656.5|8655.4|8654.2|8653.2|274
1613666400000|2021-02-18 16:40:00|8655.3|8654.4|8655.4|8654.5|8656.6|8655.5|8654.5|8653.6|241
1613666700000|2021-02-18 16:45:00|8655.3|8654.4|8656.1|8655.2|8657.2|8656.3|8654.4|8653.5|240
1613667000000|2021-02-18 16:50:00|8656|8655.1|8655.6|8654.7|8657.2|8656.3|8655.5|8654.5|245
1613667300000|2021-02-18 16:55:00|8655.7|8654.8|8654.2|8653.3|8657.2|8656.1|8654|8653.1|249
1613667600000|2021-02-18 17:00:00|8654.3|8653.4|8656.3|8655.4|8656.4|8655.5|8653.6|8652.7|364
1613667900000|2021-02-18 17:05:00|8656.4|8655.5|8659.2|8658.3|8659.7|8658.5|8656.4|8655.4|422
1613668200000|2021-02-18 17:10:00|8659.1|8658.2|8659.7|8658.2|8660.8|8659.5|8658.9|8657.7|303
1613668500000|2021-02-18 17:15:00|8659.6|8658.1|8660.1|8659.2|8661.3|8660.2|8659.5|8658.1|281
1613668800000|2021-02-18 17:20:00|8660|8659.1|8656.6|8655.7|8660.2|8659.3|8656.4|8655.5|318
1613669100000|2021-02-18 17:25:00|8656.7|8655.8|8655.9|8655|8656.7|8655.8|8655.4|8654.3|203
1613669400000|2021-02-18 17:30:00|8656|8655.1|8656.6|8655.7|8656.7|8655.8|8654.8|8653.9|173
1613669700000|2021-02-18 17:35:00|8656.5|8655.6|8657.7|8656.8|8658.1|8657.2|8656.4|8655.5|190
1613670000000|2021-02-18 17:40:00|8657.9|8657|8657.1|8656.2|8658|8657.1|8656.7|8655.8|179
1613670300000|2021-02-18 17:45:00|8657|8656.1|8656.5|8655.6|8657.4|8656.5|8655.1|8654.2|227
1613670600000|2021-02-18 17:50:00|8656.4|8655.5|8655.6|8654.7|8656.8|8655.8|8654.4|8653.5|235
1613670900000|2021-02-18 17:55:00|8655.5|8654.6|8653.1|8652.2|8656|8654.8|8653|8652.1|276
1613671200000|2021-02-18 18:00:00|8653|8652.1|8651|8650.1|8653.2|8652.3|8650.7|8649.8|303
1613671500000|2021-02-18 18:05:00|8650.9|8650|8650.5|8649.6|8652.1|8650.9|8650.3|8649.4|319
1613671800000|2021-02-18 18:10:00|8650.4|8649.5|8652.4|8651.5|8652.5|8651.6|8650.3|8649.4|346
1613672100000|2021-02-18 18:15:00|8652.5|8651.6|8652.5|8651.6|8653.3|8652.4|8652.4|8651.5|296
1613672400000|2021-02-18 18:20:00|8652.6|8651.7|8650.3|8649.4|8653.2|8652.3|8650.2|8649.3|236
1613672700000|2021-02-18 18:25:00|8650.4|8649.5|8649.7|8648.8|8650.5|8649.6|8648.3|8647.4|217
1613673000000|2021-02-18 18:30:00|8649.8|8648.9|8650.7|8649.8|8650.9|8650|8649.6|8648.4|226
1613673300000|2021-02-18 18:35:00|8650.8|8649.9|8650.5|8649.6|8650.8|8649.9|8649.6|8648.7|208
1613673600000|2021-02-18 18:40:00|8650.4|8649.5|8650.8|8649.9|8651|8650.1|8650.3|8649.4|148
1613673900000|2021-02-18 18:45:00|8650.7|8649.8|8650.6|8649.7|8651.6|8650.5|8650.4|8649.5|192
1613674200000|2021-02-18 18:50:00|8650.8|8649.9|8652|8651.1|8652.2|8651.3|8650.1|8649.2|188
1613674500000|2021-02-18 18:55:00|8652.1|8651.2|8652.1|8651.2|8652.3|8651.4|8651|8650.1|143
1613674800000|2021-02-18 19:00:00|8652|8651.1|8652.9|8652|8653.1|8652.2|8651.8|8650.9|168
1613675100000|2021-02-18 19:05:00|8652.8|8651.9|8652.2|8651.3|8653.6|8652.7|8652.1|8651.2|201
1613675400000|2021-02-18 19:10:00|8652.1|8651.2|8652.9|8652|8653.4|8652.2|8652|8651.1|126
1613675700000|2021-02-18 19:15:00|8653|8652.1|8651.7|8650.8|8653|8652.1|8651.1|8650.2|141
1613676000000|2021-02-18 19:20:00|8651.6|8650.7|8649.8|8648.9|8651.7|8650.8|8649.2|8648.3|249
1613676300000|2021-02-18 19:25:00|8649.7|8648.8|8650.4|8649.5|8651.1|8650.2|8649.7|8648.5|205
1613676600000|2021-02-18 19:30:00|8650.3|8649.4|8650.2|8649.3|8651.4|8650.5|8650|8649.1|207
1613676900000|2021-02-18 19:35:00|8650.3|8649.4|8649.9|8649|8650.5|8649.6|8649.4|8648.5|144
1613677200000|2021-02-18 19:40:00|8649.8|8648.9|8651.7|8650.8|8652.3|8651.4|8649.6|8648.7|220
1613677500000|2021-02-18 19:45:00|8651.5|8650.6|8650.7|8649.8|8652|8650.9|8650.6|8649.3|136
1613677800000|2021-02-18 19:50:00|8650.6|8649.7|8650.1|8649.2|8650.7|8649.7|8649.7|8648.5|154
1613678100000|2021-02-18 19:55:00|8650.3|8649.4|8648.2|8647.3|8650.4|8649.5|8648.2|8647.3|277
1613678400000|2021-02-18 20:00:00|8648.1|8647.2|8648.9|8648|8649.1|8648.2|8647.9|8647|165
1613678700000|2021-02-18 20:05:00|8648.8|8647.9|8649.5|8648.6|8649.9|8648.8|8648.8|8647.9|88
1613679000000|2021-02-18 20:10:00|8649.6|8648.7|8650.6|8649.7|8651.1|8650.1|8649.6|8648.7|194
1613679300000|2021-02-18 20:15:00|8650.7|8649.8|8649.6|8648.7|8650.9|8649.8|8649.5|8648.6|176
1613679600000|2021-02-18 20:20:00|8649.7|8648.8|8650.5|8649.6|8650.7|8649.8|8649.6|8648.7|194
1613679900000|2021-02-18 20:25:00|8650.6|8649.7|8651.2|8650.3|8652|8651.1|8650.5|8649.6|219
1613680200000|2021-02-18 20:30:00|8651.3|8650.4|8651.6|8650.7|8652|8651.1|8651.2|8650|165
1613680500000|2021-02-18 20:35:00|8651.7|8650.8|8651.1|8650.2|8651.8|8650.9|8650.9|8649.8|204
1613680800000|2021-02-18 20:40:00|8651.2|8650.3|8650.6|8649.7|8651.8|8650.9|8650|8648.9|184
1613681100000|2021-02-18 20:45:00|8650.5|8649.6|8652.7|8651.8|8652.8|8651.9|8649.8|8648.9|215
1613681400000|2021-02-18 20:50:00|8652.6|8651.7|8651.9|8651|8652.7|8651.8|8651.7|8650.5|180
1613681700000|2021-02-18 20:55:00|8651.8|8650.9|8652.6|8651.7|8653|8652.1|8651.2|8650.3|214
1613682000000|2021-02-18 21:00:00|8652.5|8651.6|8652.2|8651.3|8653.1|8652.2|8652.1|8651.1|194
1613682300000|2021-02-18 21:05:00|8652.1|8651.2|8652.9|8652|8653|8652.1|8651.7|8650.8|147
1613682600000|2021-02-18 21:10:00|8652.8|8651.9|8654.3|8653.4|8654.5|8653.6|8652.8|8651.9|152
1613682900000|2021-02-18 21:15:00|8654.4|8653.5|8654.3|8653.4|8654.8|8653.9|8654|8652.9|139
1613683200000|2021-02-18 21:20:00|8654.2|8653.3|8653.8|8652.9|8654.3|8653.3|8653.4|8652.4|89
1613683500000|2021-02-18 21:25:00|8653.7|8652.8|8653.1|8652.2|8654.3|8653.1|8652.9|8652|115
1613683800000|2021-02-18 21:30:00|8653.4|8652.5|8653.1|8652.2|8653.8|8652.7|8652.9|8651.8|187
1613684100000|2021-02-18 21:35:00|8653.2|8652.3|8653.2|8652.3|8654|8652.9|8653|8651.8|194
1613684400000|2021-02-18 21:40:00|8653.3|8652.4|8653.6|8652.7|8654.4|8653.3|8653.1|8652.2|185
1613684700000|2021-02-18 21:45:00|8653.7|8652.8|8654.9|8653.4|8655|8653.5|8653.6|8652.3|237
1613685000000|2021-02-18 21:50:00|8654.7|8653.2|8654.4|8652.9|8655.2|8653.7|8653.8|8652.4|219
1613685300000|2021-02-18 21:55:00|8654.8|8653.3|8656.4|8649.9|8659.2|8654.3|8654.5|8649.4|643
1613685600000|2021-02-18 22:00:00|8657.1|8649.2|8662.8|8650.8|8663|8651.2|8651.9|8644.9|118
1613685900000|2021-02-18 22:05:00|8662.6|8650.6|8662.1|8650.1|8664.4|8652.6|8660.2|8648.4|194
1613686200000|2021-02-18 22:10:00|8662|8650|8660.9|8653.2|8663.2|8653.8|8660|8649.1|225
1613686500000|2021-02-18 22:15:00|8662|8652|8661.8|8653.9|8664.1|8656.4|8659.4|8650.9|166
1613686800000|2021-02-18 22:20:00|8661|8651|8661.8|8654.3|8663.9|8656.1|8660.4|8650.6|179
1613687100000|2021-02-18 22:25:00|8661.1|8655.6|8663.4|8652|8663.8|8655.6|8661.1|8650.8|149
1613687400000|2021-02-18 22:30:00|8663.1|8651.7|8662.5|8652.6|8663.7|8655.9|8660.2|8650.3|194
1613687700000|2021-02-18 22:35:00|8662.2|8652.8|8662.4|8650.4|8663.4|8655.5|8659.7|8649.7|284
1613688000000|2021-02-18 22:40:00|8662.1|8650.5|8660|8651.9|8663.5|8654|8659.7|8649.3|315
1613688300000|2021-02-18 22:45:00|8659.5|8651|8660.2|8651.1|8662.1|8654.2|8656.2|8647.8|501
1613688600000|2021-02-18 22:50:00|8660.9|8650.1|8658.5|8653.9|8661.8|8654.3|8657.9|8649.1|322
1613688900000|2021-02-18 22:55:00|8658.6|8653.8|8658.8|8647.8|8660.9|8654.4|8656.6|8646.4|405
1613689200000|2021-02-18 23:00:00|8658.5|8648.8|8656.7|8655.2|8660.7|8655.4|8656.1|8647.1|621
1613689500000|2021-02-18 23:05:00|8657.2|8654.7|8655.8|8654.3|8657.5|8655.8|8655.8|8653.3|224
1613689800000|2021-02-18 23:10:00|8656|8654.5|8655.4|8653.9|8656.7|8655.2|8655.4|8652.9|174
1613690100000|2021-02-18 23:15:00|8655.5|8654|8656.1|8654.6|8656.3|8654.8|8655.3|8653.8|111
1613690400000|2021-02-18 23:20:00|8656.2|8654.7|8655.9|8654.4|8656.3|8654.8|8655.5|8654|93
1613690700000|2021-02-18 23:25:00|8655.8|8654.3|8655.5|8654|8656.1|8654.6|8655.2|8653.7|94
1613691000000|2021-02-18 23:30:00|8655.6|8654.1|8656.1|8654.6|8656.1|8654.6|8654.5|8653|153
1613691300000|2021-02-18 23:35:00|8656|8654.5|8656.2|8654.7|8656.4|8654.9|8655.9|8654.4|143
1613691600000|2021-02-18 23:40:00|8656.3|8654.8|8657.6|8656.1|8657.9|8656.4|8655.8|8654.3|147
1613691900000|2021-02-18 23:45:00|8657.5|8656|8657.9|8656.4|8658.1|8656.8|8657.4|8655.9|180
1613692200000|2021-02-18 23:50:00|8658|8656.5|8657.8|8656.3|8658.4|8657|8657.7|8656.2|145
1613692500000|2021-02-18 23:55:00|8657.7|8656.2|8658.1|8656.6|8658.3|8656.8|8657.4|8655.9|246
1613692800000|2021-02-19 00:00:00|8658.2|8656.7|8656.8|8655.3|8658.9|8657.5|8656.5|8655|450
1613693100000|2021-02-19 00:05:00|8656.7|8655.2|8657.3|8655.8|8657.4|8656|8655.8|8654.3|294
1613693400000|2021-02-19 00:10:00|8657.4|8655.9|8658.4|8656.9|8658.5|8657|8657.1|8655.6|217
1613693700000|2021-02-19 00:15:00|8658.5|8657|8657.1|8655.6|8658.7|8657.2|8657|8655.5|215
1613694000000|2021-02-19 00:20:00|8657.2|8655.7|8657.7|8656.2|8658|8656.5|8656.7|8655.4|163
1613694300000|2021-02-19 00:25:00|8657.8|8656.3|8657.6|8656.1|8658.2|8656.9|8656.9|8655.6|196
1613694600000|2021-02-19 00:30:00|8657.5|8656|8657.1|8655.6|8658|8656.5|8656.8|8655.5|148
1613694900000|2021-02-19 00:35:00|8657.2|8655.7|8657.3|8655.8|8657.9|8656.7|8656.8|8655.3|154
1613695200000|2021-02-19 00:40:00|8657.4|8655.9|8657.7|8656.8|8658.2|8657.2|8656.5|8655.1|251
1613695500000|2021-02-19 00:45:00|8658|8656.5|8657.9|8656.4|8658.1|8656.9|8657.3|8655.8|149
1613695800000|2021-02-19 00:50:00|8657.8|8656.3|8657.5|8656|8658.8|8657.3|8656.9|8655.6|296
1613696100000|2021-02-19 00:55:00|8657.4|8655.9|8657.2|8655.7|8658.1|8656.6|8656.3|8655|351
1613696400000|2021-02-19 01:00:00|8657.3|8655.8|8656.8|8655.3|8658.1|8656.8|8656.4|8655.2|299
1613696700000|2021-02-19 01:05:00|8656.7|8655.2|8658.4|8656.9|8658.4|8657.2|8655.9|8654.8|268
1613697000000|2021-02-19 01:10:00|8658.3|8656.8|8657.1|8655.6|8658.6|8657.3|8656.7|8655.4|307
1613697300000|2021-02-19 01:15:00|8657.2|8655.7|8656.1|8654.6|8657.4|8656.3|8655.7|8654.3|373
1613697600000|2021-02-19 01:20:00|8655.9|8654.4|8655.7|8654.8|8656.3|8655|8655.3|8654|251
1613697900000|2021-02-19 01:25:00|8655.8|8654.9|8656.1|8654.6|8656.3|8655|8655.2|8654.1|278
1613698200000|2021-02-19 01:30:00|8655.9|8654.4|8657.1|8656.2|8657.7|8656.6|8655.2|8654|507
1613698500000|2021-02-19 01:35:00|8657|8656.1|8657.2|8655.7|8657.6|8656.6|8656.7|8655.4|446
1613698800000|2021-02-19 01:40:00|8657.1|8655.6|8658.1|8656.6|8658.1|8656.6|8656.8|8655.5|280
1613699100000|2021-02-19 01:45:00|8657.6|8656.7|8657.9|8657|8658.8|8657.3|8657.5|8656|270
1613699400000|2021-02-19 01:50:00|8658|8657.1|8658.4|8657.5|8658.6|8657.5|8657.2|8656.1|309
1613699700000|2021-02-19 01:55:00|8658.5|8657.6|8657.8|8656.9|8658.7|8657.6|8657.3|8656|204
1613700000000|2021-02-19 02:00:00|8657.9|8657|8659|8657.5|8659|8657.5|8657.6|8656.4|185
1613700300000|2021-02-19 02:05:00|8659.1|8657.6|8658.9|8658|8659.6|8658.4|8658.2|8656.9|282
1613700600000|2021-02-19 02:10:00|8659|8658.1|8658.7|8657.2|8659.9|8658.6|8658.4|8657.1|307
1613700900000|2021-02-19 02:15:00|8658.8|8657.3|8659.9|8659|8660.2|8659.1|8658.7|8657.2|266
1613701200000|2021-02-19 02:20:00|8660.3|8658.8|8660.6|8659.1|8661.1|8659.9|8659.9|8658.6|289
1613701500000|2021-02-19 02:25:00|8660.7|8659.2|8660.2|8658.7|8660.7|8659.5|8659.6|8658.3|220
1613701800000|2021-02-19 02:30:00|8660.1|8658.6|8659.6|8658.7|8660.8|8659.6|8659.3|8658.2|198
1613702100000|2021-02-19 02:35:00|8659.5|8658.6|8659.7|8658.2|8660|8659|8658.7|8657.5|274
1613702400000|2021-02-19 02:40:00|8659.8|8658.3|8659.2|8658.3|8660.6|8659.2|8659.1|8657.8|389
1613702700000|2021-02-19 02:45:00|8659.3|8658.4|8659.7|8658.2|8659.9|8658.5|8658.7|8657.5|356
1613703000000|2021-02-19 02:50:00|8659.6|8658.1|8659.4|8658.5|8659.9|8658.7|8658.8|8657.6|213
1613703300000|2021-02-19 02:55:00|8659.5|8658.6|8660.2|8659.3|8660.6|8659.5|8659|8657.7|401
1613703600000|2021-02-19 03:00:00|8660.1|8659.2|8659.5|8658|8661.2|8660|8659.2|8657.9|264
1613703900000|2021-02-19 03:05:00|8659.4|8657.9|8660|8659.1|8660.5|8659.2|8659.1|8657.8|256
1613704200000|2021-02-19 03:10:00|8659.9|8659|8660|8658.5|8661.2|8660.1|8659.8|8658.5|195
1613704500000|2021-02-19 03:15:00|8660.1|8658.6|8660|8659.1|8660.4|8659.2|8659.6|8658.4|194
1613704800000|2021-02-19 03:20:00|8659.9|8659|8661.7|8660.8|8661.9|8661|8659.9|8658.8|206
1613705100000|2021-02-19 03:25:00|8661.6|8660.7|8660.6|8659.1|8661.7|8660.8|8660.1|8658.9|352
1613705400000|2021-02-19 03:30:00|8660.5|8659|8660.7|8659.2|8660.9|8659.7|8660.1|8658.8|162
1613705700000|2021-02-19 03:35:00|8660.4|8659.5|8660.5|8659.6|8661.1|8660|8660.2|8659|168
1613706000000|2021-02-19 03:40:00|8660.6|8659.7|8661.2|8659.7|8661.6|8660.5|8660.5|8659.3|167
1613706300000|2021-02-19 03:45:00|8660.8|8659.9|8662.2|8661.3|8662.7|8661.4|8660.7|8659.6|213
1613706600000|2021-02-19 03:50:00|8662.5|8661|8662.1|8660.6|8662.6|8661.4|8661.9|8660.6|91
1613706900000|2021-02-19 03:55:00|8661.9|8661|8662.1|8660.6|8662.5|8661.4|8661.4|8660.1|157
1613707200000|2021-02-19 04:00:00|8662|8660.5|8660.8|8659.9|8662.1|8660.6|8660.5|8659.2|146
1613707500000|2021-02-19 04:05:00|8660.7|8659.8|8662.1|8660.6|8662.1|8661.2|8660.7|8659.8|123
1613707800000|2021-02-19 04:10:00|8662.2|8660.7|8661.5|8660.6|8662.2|8661.1|8661.1|8659.9|160
1613708100000|2021-02-19 04:15:00|8661.4|8660.5|8661.9|8661|8661.9|8661|8661|8659.9|200
1613708400000|2021-02-19 04:20:00|8661.8|8660.9|8662|8660.5|8662.6|8661.3|8661.8|8660.4|207
1613708700000|2021-02-19 04:25:00|8661.9|8660.4|8661.7|8660.8|8662.5|8661.3|8661.5|8660.3|157
1613709000000|2021-02-19 04:30:00|8661.8|8660.9|8661.7|8660.2|8662.3|8661.1|8661.2|8660|118
1613709300000|2021-02-19 04:35:00|8661.6|8660.1|8660.8|8659.3|8661.9|8660.4|8660.3|8658.8|211
1613709600000|2021-02-19 04:40:00|8660.7|8659.2|8660.6|8659.1|8661.3|8660|8660.1|8658.6|199
1613709900000|2021-02-19 04:45:00|8660.7|8659.2|8659.2|8657.7|8660.7|8659.2|8658.4|8657.1|238
1613710200000|2021-02-19 04:50:00|8658.9|8658|8659.9|8658.4|8659.9|8658.6|8658.9|8657.7|207
1613710500000|2021-02-19 04:55:00|8659.8|8658.3|8660.5|8659|8661|8659.8|8659.8|8658.3|236
1613710800000|2021-02-19 05:00:00|8660.3|8659.4|8661.5|8660.6|8661.9|8660.9|8660.1|8659.1|229
1613711100000|2021-02-19 05:05:00|8661.6|8660.7|8661.3|8659.8|8662.3|8661.2|8660.7|8659.4|246
1613711400000|2021-02-19 05:10:00|8661.2|8659.7|8661.1|8659.6|8662.1|8660.7|8660.6|8659.4|210
1613711700000|2021-02-19 05:15:00|8661.3|8659.8|8660|8658.5|8661.3|8659.9|8659.7|8658.5|139
1613712000000|2021-02-19 05:20:00|8660.1|8658.6|8659.6|8658.7|8660.1|8659|8659.4|8658.2|94
1613712300000|2021-02-19 05:25:00|8659.7|8658.8|8659.5|8658|8660.4|8659.1|8659.1|8657.7|169
1613712600000|2021-02-19 05:30:00|8659.4|8657.9|8657.9|8657|8660|8658.8|8657.7|8656.6|223
1613712900000|2021-02-19 05:35:00|8657.8|8656.9|8657|8655.5|8658.2|8657.3|8656.1|8654.8|290
1613713200000|2021-02-19 05:40:00|8656.8|8655.3|8656.1|8655.2|8657.2|8655.9|8655.9|8654.7|283
1613713500000|2021-02-19 05:45:00|8656.2|8655.3|8656.3|8655.4|8657|8656|8656|8654.9|230
1613713800000|2021-02-19 05:50:00|8656.2|8655.3|8654.9|8654|8656.5|8655.3|8654.5|8653.5|187
1613714100000|2021-02-19 05:55:00|8654.7|8653.8|8656.6|8655.7|8657.1|8656|8654.5|8653.3|240
1613714400000|2021-02-19 06:00:00|8656.7|8655.2|8657.5|8656|8658.4|8657.2|8656.3|8655|286
1613714700000|2021-02-19 06:05:00|8657.4|8655.9|8656.8|8655.9|8657.6|8656.7|8656.6|8655.4|133
1613715000000|2021-02-19 06:10:00|8656.6|8655.7|8656.5|8655.6|8657.2|8656.1|8655.8|8654.7|172
1613715300000|2021-02-19 06:15:00|8656.6|8655.7|8654.1|8652.6|8657|8655.8|8653.8|8652.5|356
1613715600000|2021-02-19 06:20:00|8654.2|8652.7|8653.1|8652.2|8654.7|8653.5|8652.3|8651.2|300
1613715900000|2021-02-19 06:25:00|8653|8652.1|8655.3|8653.8|8655.9|8654.5|8653|8652.1|254
1613716200000|2021-02-19 06:30:00|8655.4|8653.9|8654.8|8653.9|8655.4|8654.2|8654.3|8653|272
1613716500000|2021-02-19 06:35:00|8654.7|8653.8|8655.2|8653.7|8655.5|8654.2|8654.2|8652.9|248
1613716800000|2021-02-19 06:40:00|8655.3|8653.8|8654.7|8653.8|8655.7|8654.6|8654.1|8653|335
1613717100000|2021-02-19 06:45:00|8654.6|8653.7|8654.5|8653.6|8655.5|8654|8654.1|8653|266
1613717400000|2021-02-19 06:50:00|8654.6|8653.7|8654.7|8653.8|8655.9|8655|8654.5|8653.4|194
1613717700000|2021-02-19 06:55:00|8654.6|8653.7|8655.3|8653.8|8656|8654.4|8654.3|8652.3|235
1613718000000|2021-02-19 07:00:00|8656|8653.2|8657.3|8656.4|8658.1|8657.2|8654.2|8652|426
1613718300000|2021-02-19 07:05:00|8657.4|8656.5|8656.9|8656|8658.1|8657.2|8656.2|8654.7|263
1613718600000|2021-02-19 07:10:00|8657.2|8655.7|8658.9|8658|8659.5|8658.3|8656.7|8655.6|313
1613718900000|2021-02-19 07:15:00|8658.8|8657.9|8659.6|8658.7|8660.1|8659.2|8657.6|8656.3|519
1613719200000|2021-02-19 07:20:00|8659.7|8658.2|8659.6|8658.7|8660.4|8659.3|8658.4|8657.1|322
1613719500000|2021-02-19 07:25:00|8659.7|8658.8|8659.9|8659|8660.5|8659.6|8659.4|8658.3|199
1613719800000|2021-02-19 07:30:00|8659.6|8658.7|8656.9|8655.4|8661.2|8660.1|8656|8654.7|391
1613720100000|2021-02-19 07:35:00|8656.6|8655.1|8659.5|8658.6|8660.1|8659.2|8655.2|8654.1|296
1613720400000|2021-02-19 07:40:00|8659.6|8658.7|8659.5|8658|8660.9|8659.9|8658.8|8657.1|285
1613720700000|2021-02-19 07:45:00|8659.4|8658.5|8661.9|8660.4|8662.4|8661.5|8659.4|8658.3|306
1613721000000|2021-02-19 07:50:00|8661.8|8660.3|8662.2|8661.3|8662.6|8661.5|8660.3|8659.4|453
1613721300000|2021-02-19 07:55:00|8662|8661.1|8660.8|8659.9|8662.3|8661.2|8660|8659.1|407
1613721600000|2021-02-19 08:00:00|8660.6|8659.7|8661.6|8660.7|8663.3|8662.4|8660.2|8659.3|609
1613721900000|2021-02-19 08:05:00|8661.5|8660.6|8660.7|8659.8|8662.5|8661.5|8660.4|8659.3|502
1613722200000|2021-02-19 08:10:00|8660.8|8659.9|8660.9|8659.4|8662|8660.8|8659.7|8658.5|422
1613722500000|2021-02-19 08:15:00|8661.7|8658.5|8665.5|8664|8666.4|8665.2|8661.2|8658.5|552
1613722800000|2021-02-19 08:20:00|8665.2|8664.3|8667|8666.1|8667.7|8666.4|8664.5|8663.1|440
1613723100000|2021-02-19 08:25:00|8667.1|8666.2|8670|8666.1|8671.2|8669.4|8667.1|8665.3|455
1613723400000|2021-02-19 08:30:00|8670.4|8667.2|8669.7|8668.2|8672.4|8670.9|8667.2|8666.3|859
1613723700000|2021-02-19 08:35:00|8669.8|8668.3|8670.3|8668.8|8672|8670.8|8668.7|8667.5|584
1613724000000|2021-02-19 08:40:00|8670.2|8668.7|8671.5|8670|8674.4|8673.3|8668.9|8667.6|668
1613724300000|2021-02-19 08:45:00|8671.4|8670.5|8672.6|8671.7|8674.4|8673.3|8671.4|8670.2|504
1613724600000|2021-02-19 08:50:00|8672.7|8671.8|8667|8666.1|8673.1|8672.1|8666.5|8665.6|640
1613724900000|2021-02-19 08:55:00|8666.9|8666|8668.6|8665.9|8670.5|8668.7|8663.9|8662|835
1613725200000|2021-02-19 09:00:00|8669|8665.5|8668.5|8667|8671.3|8670|8667.7|8665.5|706
1613725500000|2021-02-19 09:05:00|8668.6|8667.1|8666.4|8665.5|8669.1|8667.9|8666.1|8665.1|447
1613725800000|2021-02-19 09:10:00|8666.5|8665.6|8668.2|8667.3|8669.3|8668.2|8666.1|8664.9|498
1613726100000|2021-02-19 09:15:00|8668.3|8667.4|8669.4|8667.9|8671.5|8670.3|8667.9|8666.7|500
1613726400000|2021-02-19 09:20:00|8669.2|8668.3|8669.6|8668.7|8670.7|8669.6|8668.5|8667.2|502
1613726700000|2021-02-19 09:25:00|8669.5|8668.6|8671.5|8667.3|8673.9|8672.6|8669.2|8667.3|528
1613727000000|2021-02-19 09:30:00|8669.5|8668|8672.5|8671.6|8673.1|8672.1|8664|8662.5|761
1613727300000|2021-02-19 09:35:00|8672.6|8671.7|8670.8|8669.9|8674.2|8673|8667.9|8667|626
1613727600000|2021-02-19 09:40:00|8670.7|8669.8|8671.7|8670.2|8673.8|8672.6|8669.5|8668.3|582
1613727900000|2021-02-19 09:45:00|8671.8|8670.3|8673.8|8672.9|8674.4|8673.2|8670.3|8669.2|406
1613728200000|2021-02-19 09:50:00|8673.7|8672.8|8675|8674.1|8676.2|8675.2|8673.4|8672.2|567
1613728500000|2021-02-19 09:55:00|8675.2|8674.3|8673.9|8673|8676.9|8675.7|8673.6|8672.6|557
1613728800000|2021-02-19 10:00:00|8674.2|8672.7|8674.8|8673.9|8676.9|8675.9|8673.7|8672.7|582
1613729100000|2021-02-19 10:05:00|8674.9|8674|8676.4|8675.5|8678.8|8677.9|8674.1|8673.1|543
1613729400000|2021-02-19 10:10:00|8676.5|8675.6|8671.2|8669.7|8677.3|8676.3|8670.2|8669|712
1613729700000|2021-02-19 10:15:00|8671.3|8669.8|8673.5|8672.6|8674.1|8672.9|8669.5|8668.2|541
1613730000000|2021-02-19 10:20:00|8673.4|8672.5|8669.8|8668.9|8674.9|8673.7|8669.8|8668.6|481
1613730300000|2021-02-19 10:25:00|8669.7|8668.8|8671.5|8670|8673.6|8672.5|8669|8667.7|457
1613730600000|2021-02-19 10:30:00|8671.6|8670.1|8672|8671.1|8674.1|8672.9|8670.6|8669.3|386
1613730900000|2021-02-19 10:35:00|8672.1|8671.2|8675.5|8674.6|8675.9|8674.8|8671.4|8670.3|338
1613731200000|2021-02-19 10:40:00|8675.4|8674.5|8676.7|8675.2|8676.8|8675.6|8674.5|8673.3|376
1613731500000|2021-02-19 10:45:00|8676.6|8675.1|8674.6|8673.7|8678.8|8677.8|8674.2|8673.1|498
1613731800000|2021-02-19 10:50:00|8674.7|8673.8|8673|8671.5|8676.1|8674.9|8671.9|8670.7|454
1613732100000|2021-02-19 10:55:00|8672.9|8671.4|8672.4|8670.9|8673.8|8672.5|8670.3|8669.1|385
1613732400000|2021-02-19 11:00:00|8672.6|8671.1|8673.4|8672.5|8675.9|8675|8672.1|8670.8|445
1613732700000|2021-02-19 11:05:00|8673.5|8672.6|8673.8|8672.3|8674.1|8673|8672|8670.8|353
1613733000000|2021-02-19 11:10:00|8673.7|8672.2|8671.8|8670.3|8673.8|8672.4|8670.6|8669.4|386
1613733300000|2021-02-19 11:15:00|8671.7|8670.2|8672|8671.1|8673.3|8672|8671.4|8670.2|278
1613733600000|2021-02-19 11:20:00|8671.9|8671|8673|8672.1|8674.3|8673.2|8671.4|8670.3|327
1613733900000|2021-02-19 11:25:00|8672.8|8671.9|8673.7|8672.8|8674|8673.1|8671.3|8670.1|494
1613734200000|2021-02-19 11:30:00|8674.1|8672.6|8674.1|8673.2|8674.6|8673.6|8672.9|8672|348
1613734500000|2021-02-19 11:35:00|8674.2|8673.3|8674.2|8673.3|8675.4|8674.2|8674.1|8672.9|278
1613734800000|2021-02-19 11:40:00|8674.3|8673.4|8672|8670.5|8675.3|8674.2|8671.3|8670.2|318
1613735100000|2021-02-19 11:45:00|8672.1|8670.6|8673.1|8672.2|8674.1|8672.9|8671.2|8670.2|258
1613735400000|2021-02-19 11:50:00|8673.4|8671.9|8671.4|8670.5|8673.4|8672.2|8670.8|8669.7|241
1613735700000|2021-02-19 11:55:00|8671.5|8670.6|8673.2|8672.3|8674.2|8673|8671.3|8670.4|323
1613736000000|2021-02-19 12:00:00|8673|8672.1|8672.2|8671.3|8674.5|8673.6|8669.4|8668.5|473
1613736300000|2021-02-19 12:05:00|8672.1|8671.2|8671.8|8670.9|8675|8674.1|8671.8|8670.6|354
1613736600000|2021-02-19 12:10:00|8672.1|8670.6|8672.4|8670.9|8673.2|8672|8671.6|8670.4|263
1613736900000|2021-02-19 12:15:00|8672.1|8671.2|8668.6|8667.7|8672.2|8671.3|8668.5|8667.5|275
1613737200000|2021-02-19 12:20:00|8668.7|8667.8|8668.2|8667.3|8669.3|8668.2|8667.4|8666.2|258
1613737500000|2021-02-19 12:25:00|8669.1|8668.2|8670.2|8669.3|8670.6|8669.6|8666.5|8665.6|474
1613737800000|2021-02-19 12:30:00|8670.3|8669.4|8671.9|8671|8672.4|8671.5|8669.4|8668.5|592
1613738100000|2021-02-19 12:35:00|8671.8|8670.9|8669.2|8668.3|8673.4|8672.4|8668.9|8668|475
1613738400000|2021-02-19 12:40:00|8669.3|8668.4|8667.5|8666.6|8669.7|8668.6|8666.7|8665.8|532
1613738700000|2021-02-19 12:45:00|8667.6|8666.1|8664.5|8663.6|8670|8668.7|8664.4|8663.5|516
1613739000000|2021-02-19 12:50:00|8664.4|8663.5|8662.4|8661.5|8665.1|8663.8|8662.1|8660.9|314
1613739300000|2021-02-19 12:55:00|8662.5|8661.6|8659.1|8658.2|8662.5|8661.6|8656.7|8655.4|660
1613739600000|2021-02-19 13:00:00|8659.4|8658.5|8661.9|8661|8662.3|8661.4|8657.6|8656.7|491
1613739900000|2021-02-19 13:05:00|8661.7|8660.8|8654.6|8653.7|8662|8661.1|8654.2|8652.9|527
1613740200000|2021-02-19 13:10:00|8654.8|8653.9|8651.5|8650.6|8655.8|8654.9|8649.8|8648.9|757
1613740500000|2021-02-19 13:15:00|8651.3|8650.4|8648.1|8647.2|8652.8|8651.5|8647.8|8646.5|585
1613740800000|2021-02-19 13:20:00|8648|8647.1|8650.8|8649.9|8651.2|8650.3|8647.7|8646.8|465
1613741100000|2021-02-19 13:25:00|8650.7|8649.8|8649.1|8648.2|8650.9|8650|8648.3|8647.3|546
1613741400000|2021-02-19 13:30:00|8649.2|8648.3|8648|8647.1|8650.8|8649.7|8647.9|8647|435
1613741700000|2021-02-19 13:35:00|8648.1|8647.2|8645.2|8644.3|8648.4|8647.5|8645|8644.1|451
1613742000000|2021-02-19 13:40:00|8645.3|8644.4|8643.3|8642.4|8646.9|8645.5|8643.3|8642|400
1613742300000|2021-02-19 13:45:00|8643.6|8642.7|8647.5|8646.6|8648.3|8647.2|8643.6|8642.7|478
1613742600000|2021-02-19 13:50:00|8647.7|8646.8|8646|8645.1|8648.1|8647.1|8645.8|8644.8|333
1613742900000|2021-02-19 13:55:00|8646.1|8645.2|8646.8|8645.9|8648.4|8647.4|8645.7|8644.6|409
1613743200000|2021-02-19 14:00:00|8646.7|8645.8|8647.3|8646.4|8648.1|8647.2|8646|8645.1|436
1613743500000|2021-02-19 14:05:00|8647.4|8646.5|8650.1|8649.2|8650.5|8649.6|8645.6|8644.7|491
1613743800000|2021-02-19 14:10:00|8650|8649.1|8648.9|8648|8650.2|8649.3|8647.9|8646.9|366
1613744100000|2021-02-19 14:15:00|8648.8|8647.9|8650.3|8649.4|8651.5|8650.6|8647.9|8647|296
1613744400000|2021-02-19 14:20:00|8650.4|8649.5|8651.6|8650.7|8652|8651.1|8649.4|8648.2|342
1613744700000|2021-02-19 14:25:00|8651.7|8650.8|8649|8648.1|8652.4|8651.3|8648.5|8647.6|295
1613745000000|2021-02-19 14:30:00|8649.1|8648.2|8649.3|8648.4|8651.5|8650.6|8647.4|8646.5|342
1613745300000|2021-02-19 14:35:00|8649.2|8648.3|8647.9|8647|8649.7|8648.8|8646.6|8645.7|463
1613745600000|2021-02-19 14:40:00|8648|8647.1|8647.1|8645.6|8649.9|8649|8645.9|8644.2|418
1613745900000|2021-02-19 14:45:00|8647.5|8645.1|8648.3|8647.4|8650.4|8649.5|8647|8645.1|445
1613746200000|2021-02-19 14:50:00|8648.4|8647.5|8649.9|8649|8651.2|8650.2|8648.2|8647.3|330
1613746500000|2021-02-19 14:55:00|8650|8649.1|8649.5|8648.6|8650.1|8649.1|8648.9|8647.9|297
1613746800000|2021-02-19 15:00:00|8649.6|8648.7|8648.9|8648|8650.1|8649.1|8648.3|8647.4|489
1613747100000|2021-02-19 15:05:00|8649|8648.1|8649.3|8648.4|8650.3|8649.3|8648.5|8647.6|517
1613747400000|2021-02-19 15:10:00|8649.2|8648.3|8650.3|8649.4|8651.1|8650.2|8647.5|8646.6|607
1613747700000|2021-02-19 15:15:00|8650.4|8649.5|8651.6|8650.7|8652.8|8651.7|8650|8649.1|484
1613748000000|2021-02-19 15:20:00|8651.5|8650.6|8652.2|8651.3|8652.3|8651.4|8650.2|8649|392
1613748300000|2021-02-19 15:25:00|8652.1|8651.2|8652.2|8651.3|8653.9|8653|8650.5|8649.5|459
1613748600000|2021-02-19 15:30:00|8652.1|8651.2|8654.7|8653.8|8655.4|8654.5|8650.9|8649.8|510
1613748900000|2021-02-19 15:35:00|8654.8|8653.9|8651.1|8650.2|8654.8|8653.9|8651|8649.9|397
1613749200000|2021-02-19 15:40:00|8651.2|8650.3|8650.5|8649.6|8651.9|8651|8650.1|8648.9|328
1613749500000|2021-02-19 15:45:00|8650.7|8649.8|8650.6|8649.7|8651|8650|8649.5|8648.6|408
1613749800000|2021-02-19 15:50:00|8650.7|8649.8|8652.8|8651.9|8653.5|8652.6|8649.6|8648.7|514
1613750100000|2021-02-19 15:55:00|8652.9|8652|8654.2|8653.3|8654.7|8653.8|8651.5|8650.6|513
1613750400000|2021-02-19 16:00:00|8654.3|8653.4|8655.2|8654.3|8655.8|8654.8|8653.1|8652.1|522
1613750700000|2021-02-19 16:05:00|8655.3|8654.4|8656.3|8655.4|8656.9|8656|8655.2|8654.1|360
1613751000000|2021-02-19 16:10:00|8656.2|8655.3|8656.8|8655.9|8657.2|8656|8654.6|8653.7|312
1613751300000|2021-02-19 16:15:00|8657.2|8655.7|8656.5|8655.6|8657.5|8656.5|8656.2|8655.1|312
1613751600000|2021-02-19 16:20:00|8656.6|8655.7|8658.1|8657.2|8659.3|8658.2|8655.1|8654.2|379
1613751900000|2021-02-19 16:25:00|8658.3|8657.4|8656|8655.1|8658.6|8657.5|8655.3|8654.4|446
1613752200000|2021-02-19 16:30:00|8656.1|8655.2|8657.8|8656.9|8657.9|8657|8655.6|8654.7|464
1613752500000|2021-02-19 16:35:00|8657.7|8656.8|8657.9|8657|8659.5|8658.3|8654.9|8653.9|455
1613752800000|2021-02-19 16:40:00|8657.8|8656.9|8658.3|8657.4|8658.6|8657.6|8655.9|8654.7|529
1613753100000|2021-02-19 16:45:00|8658.4|8657.5|8656.8|8655.9|8658.5|8657.6|8656.6|8655.6|425
1613753400000|2021-02-19 16:50:00|8656.9|8656|8656.6|8655.7|8658.2|8657|8655.7|8654.8|399
1613753700000|2021-02-19 16:55:00|8656.5|8655.6|8654.3|8653.4|8656.6|8655.7|8654.2|8653.3|333
1613754000000|2021-02-19 17:00:00|8654.2|8653.3|8654.6|8653.7|8655|8654.1|8654|8653.1|322
1613754300000|2021-02-19 17:05:00|8654.7|8653.8|8655|8654.1|8655.3|8654.4|8652.9|8651.8|316
1613754600000|2021-02-19 17:10:00|8655.1|8654.2|8653.5|8652.6|8655.2|8654.3|8652.5|8651.6|223
1613754900000|2021-02-19 17:15:00|8653.4|8652.5|8653.3|8652.4|8654.3|8653.2|8653.1|8652.2|318
1613755200000|2021-02-19 17:20:00|8653.4|8652.5|8655.4|8654.5|8655.4|8654.5|8652.9|8652|328
1613755500000|2021-02-19 17:25:00|8655.2|8654.3|8654.6|8653.7|8655.3|8654.4|8654.1|8653.2|253
1613755800000|2021-02-19 17:30:00|8654.5|8653.6|8655|8654.1|8655.5|8654.6|8654.3|8653.3|321
1613756100000|2021-02-19 17:35:00|8655.1|8654.2|8656.2|8655.3|8656.5|8655.6|8654.5|8653.5|369
1613756400000|2021-02-19 17:40:00|8656.3|8655.4|8656.2|8655.3|8656.5|8655.5|8655.4|8654.3|248
1613756700000|2021-02-19 17:45:00|8656.4|8655.5|8654.1|8653.2|8656.8|8655.6|8653.5|8652.5|292
1613757000000|2021-02-19 17:50:00|8654|8653.1|8653.7|8652.8|8654.8|8653.8|8653.4|8652.4|254
1613757300000|2021-02-19 17:55:00|8653.6|8652.7|8648.3|8647.4|8653.7|8652.8|8648|8647.1|464
1613757600000|2021-02-19 18:00:00|8648.2|8647.3|8650.3|8649.4|8651.3|8650.1|8648.2|8647.3|344
1613757900000|2021-02-19 18:05:00|8650.4|8649.5|8648.3|8647.4|8650.6|8649.6|8647.9|8647|398
1613758200000|2021-02-19 18:10:00|8648.4|8647.5|8648|8647.1|8649|8648.1|8647|8646.1|485
1613758500000|2021-02-19 18:15:00|8647.9|8647|8648.3|8647.4|8648.3|8647.4|8646.3|8645.2|328
1613758800000|2021-02-19 18:20:00|8648.2|8647.3|8644.3|8643.4|8648.3|8647.4|8644.2|8643.3|352
1613759100000|2021-02-19 18:25:00|8644.2|8643.3|8645.4|8644.5|8645.4|8644.5|8643.8|8642.9|214
1613759400000|2021-02-19 18:30:00|8645.3|8644.4|8644.6|8643.7|8646.1|8645|8644.4|8643.5|414
1613759700000|2021-02-19 18:35:00|8644.5|8643.6|8643|8642.1|8645|8644.1|8642.9|8642|420
1613760000000|2021-02-19 18:40:00|8642.9|8642|8641.5|8640.6|8643.4|8642.5|8640.8|8639.9|337
1613760300000|2021-02-19 18:45:00|8641.4|8640.5|8644|8643.1|8644.1|8643.2|8641.4|8640.5|300
1613760600000|2021-02-19 18:50:00|8644.1|8643.2|8643.2|8642.3|8644.2|8643.3|8642.7|8641.8|230
1613760900000|2021-02-19 18:55:00|8643|8642.1|8642.3|8641.4|8643.2|8642.3|8642|8641.1|235
1613761200000|2021-02-19 19:00:00|8642.2|8641.3|8644.6|8643.7|8644.7|8643.8|8642|8641.1|303
1613761500000|2021-02-19 19:05:00|8644.7|8643.8|8644.7|8643.8|8645.4|8644.2|8644.2|8643.2|217
1613761800000|2021-02-19 19:10:00|8644.8|8643.9|8645.3|8644.4|8645.5|8644.6|8644.1|8642.9|196
1613762100000|2021-02-19 19:15:00|8645.4|8644.5|8646.1|8645.2|8646.7|8645.8|8645.3|8644.3|249
1613762400000|2021-02-19 19:20:00|8646.2|8645.3|8647.1|8646.2|8647.9|8646.8|8646|8645.1|323
1613762700000|2021-02-19 19:25:00|8647.2|8646.3|8648.2|8647.3|8648.4|8647.4|8647.1|8646.2|241
1613763000000|2021-02-19 19:30:00|8648.3|8647.4|8645.7|8644.8|8648.6|8647.7|8645.6|8644.6|213
1613763300000|2021-02-19 19:35:00|8645.8|8644.9|8646.1|8645.2|8646.5|8645.4|8645.7|8644.6|108
1613763600000|2021-02-19 19:40:00|8646.2|8645.3|8646.8|8645.9|8647.4|8646.1|8645.9|8645|223
1613763900000|2021-02-19 19:45:00|8646.7|8645.8|8646.6|8645.7|8647.5|8646.6|8646.4|8645.5|301
1613764200000|2021-02-19 19:50:00|8646.7|8645.8|8646.1|8645.2|8647.6|8646.7|8646|8645.1|183
1613764500000|2021-02-19 19:55:00|8646.2|8645.3|8646.2|8645.3|8647|8646.1|8645.8|8644.9|254
1613764800000|2021-02-19 20:00:00|8646.1|8645.2|8647.8|8646.3|8647.8|8646.7|8645.7|8644.5|196
1613765100000|2021-02-19 20:05:00|8647.9|8646.4|8649.1|8648.2|8649.5|8648.4|8647.3|8646.1|223
1613765400000|2021-02-19 20:10:00|8649.2|8647.6|8647.5|8646.6|8649.2|8648.1|8647.3|8646.3|244
1613765700000|2021-02-19 20:15:00|8647.8|8646.3|8648.2|8646.7|8648.6|8647.3|8646.8|8645.7|219
1613766000000|2021-02-19 20:20:00|8648|8646.5|8648.3|8646.8|8648.5|8647.3|8647.4|8646.1|230
1613766300000|2021-02-19 20:25:00|8648.2|8646.7|8649.7|8648.8|8650.3|8649.2|8647.9|8646.7|208
1613766600000|2021-02-19 20:30:00|8649.8|8648.9|8650|8649.1|8650.4|8649.2|8648.5|8647.6|148
1613766900000|2021-02-19 20:35:00|8650.1|8649.2|8651.1|8650.2|8651.7|8650.5|8649.6|8648.4|265
1613767200000|2021-02-19 20:40:00|8651.4|8649.9|8652.9|8651.4|8653|8651.9|8650.2|8649|246
1613767500000|2021-02-19 20:45:00|8653|8651.5|8653.5|8652.6|8653.7|8652.8|8652.1|8651|232
1613767800000|2021-02-19 20:50:00|8653.4|8652.5|8653.9|8653|8654.4|8653.2|8652.6|8651.3|350
1613768100000|2021-02-19 20:55:00|8654.2|8652.7|8651.7|8650.8|8654.3|8653.2|8651.1|8650|365
1613768400000|2021-02-19 21:00:00|8651.9|8651|8651|8649.5|8651.9|8651|8649.3|8647.8|615
1613768700000|2021-02-19 21:05:00|8650.9|8649.4|8651.3|8649.8|8652.9|8651.6|8650.6|8649.2|448
1613769000000|2021-02-19 21:10:00|8651.4|8649.9|8650.1|8648.6|8651.4|8650.3|8649.8|8648.6|191
1613769300000|2021-02-19 21:15:00|8650|8648.5|8649.8|8648.9|8650.2|8648.9|8649.3|8647.9|164
1613769600000|2021-02-19 21:20:00|8649.7|8648.8|8650.9|8649.4|8651.3|8649.8|8649.7|8648.6|118
1613769900000|2021-02-19 21:25:00|8651.1|8649.6|8652.2|8650.7|8653|8651.9|8651.1|8649.6|252
1613770200000|2021-02-19 21:30:00|8652|8650.5|8651.6|8650.1|8652.4|8651.1|8651.4|8649.9|161
1613770500000|2021-02-19 21:35:00|8651.7|8650.2|8651.4|8649.9|8651.9|8650.4|8650.8|8649.3|290
1613770800000|2021-02-19 21:40:00|8651.2|8649.7|8650.7|8649.2|8651.5|8650|8650.4|8648.9|279
1613771100000|2021-02-19 21:45:00|8650.8|8649.3|8652.3|8650.8|8654.1|8652.6|8649.6|8648.1|634
1613771400000|2021-02-19 21:50:00|8652.2|8650.7|8653.4|8651.9|8654.2|8652.7|8651.6|8650.1|409
1613771700000|2021-02-19 21:55:00|8653.3|8651.8|8657|8649.1|8663|8653.2|8652.8|8645.2|418
1613941200000|2021-02-21 21:00:00|8655.1|8637.6|8655.5|8642|8659.7|8643.8|8649.5|8634.4|55
1613941500000|2021-02-21 21:05:00|8656.2|8640.7|8653.4|8637.6|8660.2|8644.1|8650.6|8637|58
1613941800000|2021-02-21 21:10:00|8653.1|8637.3|8653.1|8638.8|8658.3|8640.4|8653.1|8636.7|18
1613942100000|2021-02-21 21:15:00|8652.4|8638.5|8651.4|8638.8|8660.2|8639.3|8650.8|8635|42
1613942400000|2021-02-21 21:20:00|8650.9|8638.7|8650.8|8638.8|8655.6|8638.8|8650.7|8638.4|40
1613942700000|2021-02-21 21:25:00|8651.1|8639|8658.8|8636.8|8661|8641.3|8650.7|8634.8|42
1613943000000|2021-02-21 21:30:00|8658.7|8636.7|8652.8|8639.6|8662.2|8640.2|8650.1|8633.2|89
1613943300000|2021-02-21 21:35:00|8653.1|8639.4|8653.3|8640.6|8655.5|8640.9|8652.8|8637.2|32
1613943600000|2021-02-21 21:40:00|8653.1|8640.8|8653|8640.9|8657.2|8640.9|8653|8634.9|22
1613943900000|2021-02-21 21:45:00|8654.7|8639.9|8653.8|8641.2|8655|8641.2|8653|8639.8|37
1613944200000|2021-02-21 21:50:00|8654.2|8640.6|8650|8643.5|8656.9|8643.6|8650|8634.2|20
1613944500000|2021-02-21 21:55:00|8650.1|8643.6|8654.4|8639|8662.7|8643.6|8648|8635.1|67
1613944800000|2021-02-21 22:00:00|8656.3|8637.6|8656.1|8640.1|8661.9|8643.5|8648.1|8634.5|99
1613945100000|2021-02-21 22:05:00|8656.7|8639.1|8655.6|8638.7|8662|8643.3|8653.6|8635.5|137
1613945400000|2021-02-21 22:10:00|8656.4|8637.8|8661.2|8639.2|8666.4|8649.4|8648.8|8635.5|402
1613945700000|2021-02-21 22:15:00|8661.1|8639.1|8653.8|8647.3|8665.1|8647.5|8652.5|8637.5|311
1613946000000|2021-02-21 22:20:00|8656.7|8644.3|8653.6|8647.1|8658|8647.2|8653.3|8641.1|226
1613946300000|2021-02-21 22:25:00|8653.5|8647|8653.6|8647.1|8653.9|8647.4|8653.4|8646.9|549
1613946600000|2021-02-21 22:30:00|8653.5|8647|8656.7|8644.5|8661.9|8647.5|8653.4|8639.2|520
1613946900000|2021-02-21 22:35:00|8653.8|8644.6|8653.3|8646.8|8661.3|8647.4|8652.5|8638.2|175
1613947200000|2021-02-21 22:40:00|8655.9|8644.2|8653.8|8647.3|8661.8|8647.5|8653.1|8638.9|276
1613947500000|2021-02-21 22:45:00|8653.9|8647.4|8655.2|8643.2|8660.9|8647.4|8653.3|8638.7|1398
1613947800000|2021-02-21 22:50:00|8655.6|8643.6|8654.3|8642.3|8655.8|8644.3|8651.7|8641.8|1272
1613948100000|2021-02-21 22:55:00|8654.5|8642.5|8655.6|8643.6|8656.7|8644.7|8651.7|8642|1198
1613948400000|2021-02-21 23:00:00|8655.7|8643.7|8649.8|8648.3|8657.3|8648.3|8646.7|8642.3|1004
1613948700000|2021-02-21 23:05:00|8650|8647.4|8649.6|8648.1|8650.3|8648.5|8648.4|8645.9|361
1613949000000|2021-02-21 23:10:00|8649.5|8648|8650.1|8648.6|8651.6|8649.8|8648.9|8646.7|267
1613949300000|2021-02-21 23:15:00|8649.9|8648.4|8650.2|8648.7|8651.5|8650|8649.7|8648.2|407
1613949600000|2021-02-21 23:20:00|8650.1|8648.6|8649.4|8647.9|8650.4|8648.9|8649.3|8647.8|291
1613949900000|2021-02-21 23:25:00|8649.3|8647.8|8649.1|8647.6|8650.1|8648.6|8649.1|8647.6|357
1613950200000|2021-02-21 23:30:00|8649.3|8647.8|8648|8646.5|8649.4|8647.9|8648|8646.5|404
1613950500000|2021-02-21 23:35:00|8648.1|8646.6|8646.9|8645.4|8648.2|8646.7|8646.6|8645.1|359
1613950800000|2021-02-21 23:40:00|8646.8|8645.3|8646.2|8644.7|8647.4|8645.9|8645.5|8644|356
1613951100000|2021-02-21 23:45:00|8646|8644.5|8644.6|8643.1|8646.5|8645|8644.5|8643|487
1613951400000|2021-02-21 23:50:00|8644.7|8643.2|8644.9|8643.4|8645.1|8643.6|8643.3|8641.8|287
1613951700000|2021-02-21 23:55:00|8645|8643.5|8644.4|8642.9|8645|8643.5|8642.6|8641.1|315
1613952000000|2021-02-22 00:00:00|8644.3|8642.8|8643.6|8642.1|8645.4|8643.9|8643.4|8641.9|417
1613952300000|2021-02-22 00:05:00|8643.4|8641.9|8643.5|8642|8644.2|8642.7|8642.6|8641.1|238
1613952600000|2021-02-22 00:10:00|8643.6|8642.1|8642.3|8640.8|8643.6|8642.1|8641.1|8639.9|179
1613952900000|2021-02-22 00:15:00|8642.2|8640.7|8642.1|8640.6|8642.7|8641.4|8642|8640.5|200
1613953200000|2021-02-22 00:20:00|8642|8640.5|8641.3|8639.8|8642.2|8640.7|8640.9|8639.4|144
1613953500000|2021-02-22 00:25:00|8641.2|8639.7|8640.1|8638.6|8641.3|8639.8|8639.9|8638.4|158
1613953800000|2021-02-22 00:30:00|8640.2|8638.7|8641.2|8639.7|8641.2|8639.9|8638.9|8637.4|353
1613954100000|2021-02-22 00:35:00|8641.1|8639.6|8640.9|8639.4|8641.9|8640.5|8640.5|8639.3|210
1613954400000|2021-02-22 00:40:00|8641|8639.5|8641.4|8639.9|8641.5|8640.1|8640.9|8639.4|84
1613954700000|2021-02-22 00:45:00|8641.5|8640|8641.4|8639.9|8641.9|8640.9|8641|8639.7|201
1613955000000|2021-02-22 00:50:00|8641.3|8639.8|8642.2|8640.7|8642.8|8641.4|8640.8|8639.7|271
1613955300000|2021-02-22 00:55:00|8642.4|8640.9|8640.7|8639.2|8642.5|8641.1|8640.2|8638.7|263
1613955600000|2021-02-22 01:00:00|8640.8|8639.3|8640.1|8638.6|8640.9|8639.6|8639.2|8638|357
1613955900000|2021-02-22 01:05:00|8640|8638.5|8640.8|8639.3|8641.4|8639.9|8639.9|8638.5|221
1613956200000|2021-02-22 01:10:00|8640.9|8639.4|8641.1|8640.2|8641.7|8640.4|8640|8638.9|173
1613956500000|2021-02-22 01:15:00|8641|8640.1|8640.7|8639.8|8641.5|8640.3|8639.7|8638.7|358
1613956800000|2021-02-22 01:20:00|8640.6|8639.7|8637.8|8636.3|8640.8|8639.8|8636.7|8635.2|452
1613957100000|2021-02-22 01:25:00|8637.7|8636.2|8638.9|8637.4|8639.1|8637.8|8636.7|8635.8|332
1613957400000|2021-02-22 01:30:00|8639.1|8637.6|8640.2|8639.3|8640.3|8639.4|8638.2|8637.1|299
1613957700000|2021-02-22 01:35:00|8640.1|8639.2|8641|8640.1|8641.6|8640.3|8639.6|8638.7|347
1613958000000|2021-02-22 01:40:00|8640.9|8640|8642.4|8641.5|8642.6|8641.5|8640.9|8639.8|394
1613958300000|2021-02-22 01:45:00|8642.6|8641.1|8643.4|8641.9|8644.1|8642.9|8642.2|8641|377
1613958600000|2021-02-22 01:50:00|8643.5|8642|8642.9|8642|8643.6|8642.2|8642.6|8641.3|309
1613958900000|2021-02-22 01:55:00|8642.8|8641.9|8641.7|8640.2|8643.4|8642.3|8640.5|8639.5|347
1613959200000|2021-02-22 02:00:00|8641.8|8640.3|8643.3|8641.8|8644|8642.6|8641.4|8639.9|452
1613959500000|2021-02-22 02:05:00|8643.4|8641.9|8642.4|8641.5|8643.7|8642.3|8641.9|8640.8|391
1613959800000|2021-02-22 02:10:00|8642.5|8641.6|8641.8|8640.9|8643.1|8641.9|8641.6|8640.3|396
1613960100000|2021-02-22 02:15:00|8641.9|8641|8643.5|8642|8644.3|8643|8641.6|8640.5|440
1613960400000|2021-02-22 02:20:00|8643.4|8641.9|8644.2|8642.7|8645.9|8644.6|8643.4|8641.9|384
1613960700000|2021-02-22 02:25:00|8643.9|8643|8646.3|8644.8|8646.5|8645.1|8643.8|8642.9|382
1613961000000|2021-02-22 02:30:00|8646.4|8644.9|8645.5|8644|8646.5|8645.3|8644.9|8643.4|352
1613961300000|2021-02-22 02:35:00|8645.4|8643.9|8644.8|8643.9|8645.9|8644.6|8644.6|8643.6|339
1613961600000|2021-02-22 02:40:00|8644.9|8644|8645.9|8645|8646.4|8645.2|8644.8|8643.7|284
1613961900000|2021-02-22 02:45:00|8645.8|8644.9|8647.4|8645.9|8647.4|8646.2|8644.9|8643.6|651
1613962200000|2021-02-22 02:50:00|8647.3|8645.8|8647.7|8646.2|8648.2|8647.1|8646.6|8645.5|428
1613962500000|2021-02-22 02:55:00|8647.6|8646.1|8646.9|8645.4|8647.7|8646.5|8646.3|8645.3|447
1613962800000|2021-02-22 03:00:00|8647|8645.5|8645.1|8644.2|8647|8645.9|8645|8643.9|321
1613963100000|2021-02-22 03:05:00|8645|8644.1|8644.6|8643.7|8645.4|8644.3|8644.4|8643.5|318
1613963400000|2021-02-22 03:10:00|8644.8|8643.9|8645.1|8643.6|8645.4|8644.2|8644.5|8643.3|285
1613963700000|2021-02-22 03:15:00|8645.2|8643.7|8644.7|8643.2|8645.2|8643.9|8643.7|8642.6|346
1613964000000|2021-02-22 03:20:00|8644.8|8643.3|8644.8|8643.9|8645.6|8644.4|8644.4|8643.2|450
1613964300000|2021-02-22 03:25:00|8645|8644.1|8643.9|8643|8645.2|8644.1|8643.9|8642.7|358
1613964600000|2021-02-22 03:30:00|8644|8643.1|8646|8644.5|8646.4|8645.2|8643.9|8643|398
1613964900000|2021-02-22 03:35:00|8646.1|8644.6|8645.3|8644.4|8646.2|8645|8644.9|8644|263
1613965200000|2021-02-22 03:40:00|8645.2|8644.3|8646|8645.1|8646.8|8645.7|8645.2|8644.2|288
1613965500000|2021-02-22 03:45:00|8645.9|8645|8646.9|8645.4|8647.3|8646.1|8645.5|8644.6|317
1613965800000|2021-02-22 03:50:00|8647|8645.5|8646.5|8645|8647.2|8646|8646|8644.8|221
1613966100000|2021-02-22 03:55:00|8646.6|8645.1|8646.2|8645.3|8646.8|8645.7|8645.7|8644.8|319
1613966400000|2021-02-22 04:00:00|8646.1|8645.2|8646.5|8645.6|8646.8|8645.9|8646.1|8645.1|181
1613966700000|2021-02-22 04:05:00|8646.6|8645.7|8646.5|8645.6|8646.8|8645.8|8645.9|8644.7|311
1613967000000|2021-02-22 04:10:00|8646.4|8645.5|8645.7|8644.8|8646.7|8645.6|8645.7|8644.8|207
1613967300000|2021-02-22 04:15:00|8645.8|8644.9|8645.8|8644.9|8646.2|8645.2|8645.4|8644.3|201
1613967600000|2021-02-22 04:20:00|8645.7|8644.8|8645.6|8644.1|8646.3|8645|8644.9|8643.7|264
1613967900000|2021-02-22 04:25:00|8645.5|8644|8644.5|8643.6|8645.9|8644.6|8644.3|8643.3|301
1613968200000|2021-02-22 04:30:00|8644.6|8643.7|8643.6|8642.1|8645|8643.8|8643.4|8642.1|357
1613968500000|2021-02-22 04:35:00|8643.8|8642.3|8644.8|8643.3|8645.2|8643.9|8643.5|8642.1|334
1613968800000|2021-02-22 04:40:00|8644.7|8643.2|8644.9|8644|8645.6|8644.5|8644.2|8643.1|284
1613969100000|2021-02-22 04:45:00|8644.7|8643.8|8643.5|8642.6|8644.9|8643.9|8643.1|8642.2|304
1613969400000|2021-02-22 04:50:00|8643.4|8642.5|8644.3|8642.8|8644.5|8643.3|8643.4|8642.2|253
1613969700000|2021-02-22 04:55:00|8644.4|8642.9|8644.4|8643.5|8645.1|8643.9|8643.4|8642|215
1613970000000|2021-02-22 05:00:00|8644.5|8643.6|8645.2|8643.7|8645.2|8644|8644.1|8642.8|263
1613970300000|2021-02-22 05:05:00|8644.9|8644|8644.8|8643.9|8645.9|8644.6|8644.5|8643.6|253
1613970600000|2021-02-22 05:10:00|8644.7|8643.8|8644.8|8643.9|8645.5|8644.3|8644.7|8643.5|195
1613970900000|2021-02-22 05:15:00|8644.7|8643.8|8645.8|8644.3|8645.8|8644.6|8644.6|8643.5|243
1613971200000|2021-02-22 05:20:00|8645.4|8644.5|8644.8|8643.9|8645.9|8644.7|8644.6|8643.7|270
1613971500000|2021-02-22 05:25:00|8644.7|8643.8|8645.6|8644.1|8646|8644.9|8644.7|8643.8|205
1613971800000|2021-02-22 05:30:00|8645.7|8644.2|8646.3|8644.8|8646.4|8645.1|8644.5|8643.6|305
1613972100000|2021-02-22 05:35:00|8645.9|8645|8647|8646.1|8647.4|8646.5|8645.9|8644.7|320
1613972400000|2021-02-22 05:40:00|8647.1|8646.2|8648.3|8647.4|8648.7|8647.6|8647.1|8646.2|296
1613972700000|2021-02-22 05:45:00|8648.2|8647.3|8648.2|8647.3|8648.4|8647.5|8647.6|8646.5|222
1613973000000|2021-02-22 05:50:00|8648.4|8647.5|8648.3|8647.4|8649.4|8648.3|8648|8647.1|284
1613973300000|2021-02-22 05:55:00|8648.2|8647.3|8647.2|8646.3|8648.5|8647.6|8647|8645.9|194
1613973600000|2021-02-22 06:00:00|8647|8646.1|8648.1|8647.2|8648.5|8647.5|8646.8|8645.7|375
1613973900000|2021-02-22 06:05:00|8648|8647.1|8648.6|8647.7|8649.1|8648|8648|8647.1|302
1613974200000|2021-02-22 06:10:00|8648.7|8647.8|8649.8|8648.9|8650.1|8648.9|8647.9|8646.8|331
1613974500000|2021-02-22 06:15:00|8649.9|8649|8651|8650.1|8651.8|8650.6|8649.8|8648.6|300
1613974800000|2021-02-22 06:20:00|8650.9|8650|8651.4|8650.5|8652.1|8650.9|8650.8|8649.9|178
1613975100000|2021-02-22 06:25:00|8651.3|8650.4|8650.7|8649.8|8651.6|8650.5|8650.4|8649.4|251
1613975400000|2021-02-22 06:30:00|8650.9|8650|8650.4|8649.5|8651.3|8650.3|8649.8|8648.7|242
1613975700000|2021-02-22 06:35:00|8650.5|8649.6|8648.3|8647.4|8651.3|8650.2|8648.1|8646.9|354
1613976000000|2021-02-22 06:40:00|8648.4|8647.5|8647.9|8647|8649|8647.7|8647.5|8646.5|282
1613976300000|2021-02-22 06:45:00|8648|8647.1|8648.1|8647.2|8649.6|8648.5|8647.9|8646.9|206
1613976600000|2021-02-22 06:50:00|8648.2|8647.3|8650.3|8648.8|8650.4|8649.1|8648|8647.1|280
1613976900000|2021-02-22 06:55:00|8650.4|8648.9|8649.2|8647.7|8650.7|8649.5|8648.9|8647.7|170
1613977200000|2021-02-22 07:00:00|8648.6|8647.5|8649.3|8648.4|8650.4|8649.2|8647.8|8646.7|316
1613977500000|2021-02-22 07:05:00|8649.6|8648.7|8659.1|8657.6|8659.7|8658.4|8649.6|8648.7|701
1613977800000|2021-02-22 07:10:00|8659.2|8657.7|8658.7|8657.2|8661.4|8659.9|8657.7|8656.5|499
1613978100000|2021-02-22 07:15:00|8658.4|8657.5|8659.3|8657.8|8661.7|8660.5|8657.6|8656.7|434
1613978400000|2021-02-22 07:20:00|8658.9|8658|8657.5|8656.6|8660.1|8658.9|8656.1|8655.2|481
1613978700000|2021-02-22 07:25:00|8657.7|8656.8|8658.5|8657|8659.4|8658.4|8657.1|8656.2|534
1613979000000|2021-02-22 07:30:00|8658.3|8657.4|8656|8655.1|8659.2|8658.1|8655.4|8654.5|431
1613979300000|2021-02-22 07:35:00|8655.9|8655|8657.1|8656.2|8658.2|8657|8655.8|8654.7|350
1613979600000|2021-02-22 07:40:00|8657.2|8656.3|8657.5|8656.6|8659.4|8658.5|8657.2|8656.3|254
1613979900000|2021-02-22 07:45:00|8657.3|8656.4|8657.7|8656.8|8659.5|8658.5|8656.7|8655.7|425
1613980200000|2021-02-22 07:50:00|8657.9|8657|8660.1|8659.2|8660.5|8659.3|8657.3|8656.4|326
1613980500000|2021-02-22 07:55:00|8660|8659.1|8655.2|8654.3|8660.4|8659.4|8652.2|8651.3|461
1613980800000|2021-02-22 08:00:00|8655.5|8654|8657.5|8656.6|8658.2|8657|8654.6|8653.3|494
1613981100000|2021-02-22 08:05:00|8657.4|8656.5|8657.4|8656.5|8659.6|8658.6|8655.3|8654.1|545
1613981400000|2021-02-22 08:10:00|8657.3|8656.4|8656.3|8655.4|8658.7|8657.7|8655|8653.7|572
1613981700000|2021-02-22 08:15:00|8656.1|8655.2|8654.4|8653.5|8656.8|8655.8|8652.3|8651.4|542
1613982000000|2021-02-22 08:20:00|8654.5|8653.6|8651.4|8650.5|8654.9|8654|8650.4|8649.3|623
1613982300000|2021-02-22 08:25:00|8651.7|8650.2|8646.6|8645.7|8651.8|8650.8|8646.5|8645.6|635
1613982600000|2021-02-22 08:30:00|8646.5|8645.6|8642.8|8641.9|8647.5|8646.6|8642.7|8641.7|683
1613982900000|2021-02-22 08:35:00|8642.7|8641.8|8643.2|8641.7|8643.8|8642.9|8642.2|8641.3|429
1613983200000|2021-02-22 08:40:00|8642.9|8642|8645.6|8644.1|8648.3|8647.4|8642.9|8641.9|539
1613983500000|2021-02-22 08:45:00|8645.5|8644|8645.4|8644.5|8647.3|8646.4|8644.5|8643.4|470
1613983800000|2021-02-22 08:50:00|8645.3|8644.4|8643.8|8642.9|8646.2|8645.1|8642.9|8641.6|480
1613984100000|2021-02-22 08:55:00|8643.9|8643|8644.3|8640.3|8644.7|8643.8|8641.2|8639.4|546
1613984400000|2021-02-22 09:00:00|8644.1|8640.5|8642.2|8641.3|8647.8|8646.7|8642|8640.5|746
1613984700000|2021-02-22 09:05:00|8642.1|8641.2|8639.8|8638.9|8642.5|8641.5|8638|8636.9|530
1613985000000|2021-02-22 09:10:00|8639.9|8639|8640.6|8639.7|8642.3|8641.3|8639.5|8638.4|406
1613985300000|2021-02-22 09:15:00|8640.5|8639.6|8642.2|8641.3|8643.3|8642.2|8639.7|8638.8|459
1613985600000|2021-02-22 09:20:00|8642.1|8641.2|8643.2|8641.7|8644.7|8643.7|8640.9|8640|491
1613985900000|2021-02-22 09:25:00|8643.3|8641.8|8642.2|8641.3|8644.2|8643.1|8640.8|8639.7|466
1613986200000|2021-02-22 09:30:00|8642.3|8641.4|8642.7|8641.2|8643.3|8642.4|8639.4|8638.5|545
1613986500000|2021-02-22 09:35:00|8642.4|8641.5|8640.6|8639.7|8643.3|8642.2|8638.4|8637.5|532
1613986800000|2021-02-22 09:40:00|8640.5|8639.6|8639|8638.1|8641.6|8640.7|8638.7|8637.8|402
1613987100000|2021-02-22 09:45:00|8639.1|8638.2|8639.1|8638.2|8640|8638.7|8638.5|8637.4|351
1613987400000|2021-02-22 09:50:00|8639|8638.1|8639.2|8638.3|8640.3|8639.4|8638.7|8637.6|314
1613987700000|2021-02-22 09:55:00|8639.1|8638.2|8640.9|8640|8641|8640.1|8638.5|8637.6|449
1613988000000|2021-02-22 10:00:00|8640.8|8639.9|8640.6|8639.7|8641.7|8640.5|8639.1|8638.1|386
1613988300000|2021-02-22 10:05:00|8640.7|8639.8|8640.9|8639.4|8640.9|8639.8|8638.5|8637.4|285
1613988600000|2021-02-22 10:10:00|8641|8639.5|8639.7|8638.8|8642.5|8641.4|8639.6|8638.3|290
1613988900000|2021-02-22 10:15:00|8639.8|8638.9|8641.9|8641|8642|8641|8639.1|8637.9|270
1613989200000|2021-02-22 10:20:00|8641.8|8640.9|8641.5|8640|8644.4|8643.5|8641.2|8639.9|381
1613989500000|2021-02-22 10:25:00|8641.2|8640.3|8642.5|8641.6|8643.3|8642.1|8640.4|8639.3|345
1613989800000|2021-02-22 10:30:00|8642.4|8641.5|8645.4|8644.5|8645.6|8644.7|8641.7|8640.7|266
1613990100000|2021-02-22 10:35:00|8645.5|8644.6|8649.9|8649|8650.5|8649.1|8645.5|8644.3|462
1613990400000|2021-02-22 10:40:00|8650|8649.1|8649.2|8648.3|8651.1|8650.1|8648.9|8647.8|418
1613990700000|2021-02-22 10:45:00|8649|8648.1|8649.1|8648.2|8650.5|8649.6|8648.2|8647.1|381
1613991000000|2021-02-22 10:50:00|8649.2|8648.3|8650.1|8649.2|8650.2|8649.3|8648.2|8646.9|375
1613991300000|2021-02-22 10:55:00|8650.2|8649.3|8649.1|8648.2|8650.9|8650|8648.8|8647.7|278
1613991600000|2021-02-22 11:00:00|8649|8648.1|8649|8648.1|8650.1|8649.2|8648.9|8647.9|228
1613991900000|2021-02-22 11:05:00|8648.9|8648|8646.5|8645.6|8649.1|8648.1|8646.3|8645.4|223
1613992200000|2021-02-22 11:10:00|8646.6|8645.7|8644.1|8643.2|8646.6|8645.7|8644.1|8643.1|329
1613992500000|2021-02-22 11:15:00|8644|8643.1|8639.2|8638.3|8644.4|8643.4|8639.1|8638.2|279
1613992800000|2021-02-22 11:20:00|8639.3|8638.4|8641.3|8640.4|8641.3|8640.4|8638.7|8637.8|282
1613993100000|2021-02-22 11:25:00|8641.5|8640.6|8648.2|8647.3|8648.8|8647.7|8641.5|8640.6|603
1613993400000|2021-02-22 11:30:00|8648.1|8647.2|8649.8|8648.9|8649.9|8649|8644.3|8643.4|388
1613993700000|2021-02-22 11:35:00|8650|8649.1|8650|8649.1|8650.2|8649.3|8648.9|8647.7|266
1613994000000|2021-02-22 11:40:00|8650.1|8649.2|8649.8|8648.9|8652.1|8651.2|8648.9|8648|308
1613994300000|2021-02-22 11:45:00|8649.9|8649|8648.2|8647.3|8650.6|8649.7|8647.9|8647|327
1613994600000|2021-02-22 11:50:00|8648.3|8647.4|8651.8|8650.9|8652|8651.1|8648.3|8647.4|311
1613994900000|2021-02-22 11:55:00|8651.9|8651|8654.9|8654|8655.5|8654.6|8651.3|8650.3|439
1613995200000|2021-02-22 12:00:00|8655.5|8654.6|8654.1|8653.2|8659.1|8658.2|8653.8|8652.7|616
1613995500000|2021-02-22 12:05:00|8654|8653.1|8651.7|8650.2|8655.9|8655|8651.4|8650.2|312
1613995800000|2021-02-22 12:10:00|8651.5|8650.6|8651.7|8650.8|8653|8651.9|8650.9|8650|277
1613996100000|2021-02-22 12:15:00|8651.9|8651|8650.8|8649.3|8652.7|8651.6|8649|8648.1|263
1613996400000|2021-02-22 12:20:00|8650.5|8649.6|8650.2|8649.3|8651.6|8650.7|8649.3|8648.4|292
1613996700000|2021-02-22 12:25:00|8650.1|8649.2|8652.2|8651.3|8652.3|8651.4|8650.1|8649.2|293
1613997000000|2021-02-22 12:30:00|8652.3|8651.4|8651.8|8650.9|8653.3|8652.1|8649.9|8649|305
1613997300000|2021-02-22 12:35:00|8652|8651.1|8653.5|8652.6|8654.1|8653|8652|8651.1|265
1613997600000|2021-02-22 12:40:00|8653.4|8652.5|8655.4|8654.5|8655.4|8654.5|8651.5|8650.6|392
1613997900000|2021-02-22 12:45:00|8655.2|8654.3|8652.4|8651.5|8655.3|8654.4|8652.1|8651.2|279
1613998200000|2021-02-22 12:50:00|8652.5|8651.6|8653.4|8652.5|8654|8653.1|8652.2|8651.2|267
1613998500000|2021-02-22 12:55:00|8653.3|8652.4|8651.6|8650.7|8653.7|8652.8|8650.7|8649.7|358
1613998800000|2021-02-22 13:00:00|8651.7|8650.8|8652.3|8651.4|8653.2|8652.2|8650.9|8650|380
1613999100000|2021-02-22 13:05:00|8652.2|8651.3|8652.3|8651.4|8653.9|8653|8651.3|8650.4|312
1613999400000|2021-02-22 13:10:00|8652.4|8651.5|8653.4|8652.5|8654.2|8653.3|8651.2|8650.3|517
1613999700000|2021-02-22 13:15:00|8653.6|8652.7|8653.6|8652.7|8654.2|8653.1|8652.2|8651.2|389
1614000000000|2021-02-22 13:20:00|8653.7|8652.8|8653.6|8652.7|8654.2|8653.2|8652.2|8651.2|364
1614000300000|2021-02-22 13:25:00|8653.5|8652.6|8654.2|8653.3|8654.8|8653.9|8652.9|8651.8|430
1614000600000|2021-02-22 13:30:00|8654.3|8653.4|8657|8656.1|8657.2|8656.3|8653.9|8652.9|441
1614000900000|2021-02-22 13:35:00|8657.1|8656.2|8657|8656.1|8658.5|8657.6|8656.2|8655.2|470
1614001200000|2021-02-22 13:40:00|8656.9|8656|8657.8|8656.9|8658.6|8657.7|8656.3|8655.4|493
1614001500000|2021-02-22 13:45:00|8657.9|8657|8658.1|8657.2|8659.3|8658.4|8657.7|8656.7|516
1614001800000|2021-02-22 13:50:00|8658.2|8657.3|8652.1|8651.2|8658.4|8657.5|8652|8651.1|456
1614002100000|2021-02-22 13:55:00|8652.2|8651.3|8648.5|8647.6|8652.8|8651.9|8648.5|8647.6|455
1614002400000|2021-02-22 14:00:00|8648.6|8647.7|8650.7|8649.8|8651.5|8650.4|8648.1|8647.2|552
1614002700000|2021-02-22 14:05:00|8650.8|8649.9|8653.7|8652.8|8654|8652.9|8650.5|8649.2|342
1614003000000|2021-02-22 14:10:00|8653.8|8652.9|8655|8654.1|8656.4|8655.5|8653.4|8652.4|349
1614003300000|2021-02-22 14:15:00|8655.1|8654.2|8655.3|8654.4|8655.9|8655|8651.1|8650|449
1614003600000|2021-02-22 14:20:00|8655.2|8654.3|8654.3|8653.4|8655.2|8654.3|8652.9|8652|300
1614003900000|2021-02-22 14:25:00|8654.4|8653.5|8653.8|8652.9|8655|8654.1|8652.8|8651.9|235
1614004200000|2021-02-22 14:30:00|8653.9|8653|8652.3|8651.4|8655.5|8654.6|8652.3|8651.4|412
1614004500000|2021-02-22 14:35:00|8652.4|8651.5|8652.6|8651.7|8654|8653.1|8648.6|8647.7|556
1614004800000|2021-02-22 14:40:00|8652.7|8651.8|8653.8|8652.9|8653.9|8653|8649.3|8648.4|416
1614005100000|2021-02-22 14:45:00|8653.9|8653|8648.8|8647.9|8653.9|8653|8647.8|8646.9|478
1614005400000|2021-02-22 14:50:00|8648.9|8648|8648.1|8647.2|8649.6|8648.2|8646.1|8645.2|489
1614005700000|2021-02-22 14:55:00|8648|8647.1|8647.3|8645.8|8648.6|8647.7|8646.8|8645.7|451
1614006000000|2021-02-22 15:00:00|8647.2|8645.7|8648.6|8647.7|8649.8|8648.9|8646.9|8645.7|660
1614006300000|2021-02-22 15:05:00|8648.7|8647.8|8645.7|8644.8|8648.7|8647.8|8645.7|8644.8|491
1614006600000|2021-02-22 15:10:00|8645.6|8644.7|8640.4|8639.5|8645.7|8644.8|8637.7|8636.8|685
1614006900000|2021-02-22 15:15:00|8640.6|8639.7|8641.8|8640.9|8643.8|8642.9|8640|8639.1|737
1614007200000|2021-02-22 15:20:00|8641.9|8641|8644|8643.1|8644|8643.1|8641.1|8640.1|488
1614007500000|2021-02-22 15:25:00|8643.9|8643|8642.1|8641.2|8645.5|8644.6|8641.8|8640.6|466
1614007800000|2021-02-22 15:30:00|8642.2|8641.3|8644.8|8643.9|8645.2|8644.3|8642|8641.1|561
1614008100000|2021-02-22 15:35:00|8644.7|8643.8|8643.3|8642.4|8644.9|8644|8642.3|8641.3|555
1614008400000|2021-02-22 15:40:00|8643.2|8642.3|8641.5|8640.6|8645.5|8644.3|8640.5|8639.5|570
1614008700000|2021-02-22 15:45:00|8641.6|8640.7|8644.4|8643.5|8644.8|8643.9|8641.2|8640.3|404
1614009000000|2021-02-22 15:50:00|8644.5|8643.6|8638.8|8637.9|8644.5|8643.6|8637.9|8637|566
1614009300000|2021-02-22 15:55:00|8638.9|8638|8638.8|8637.9|8640.6|8639.7|8636.2|8635.3|712
1614009600000|2021-02-22 16:00:00|8638.9|8638|8644.5|8643.6|8644.7|8643.8|8638|8637.1|637
1614009900000|2021-02-22 16:05:00|8644.4|8643.5|8645|8644.1|8646.2|8645.3|8643|8642.1|425
1614010200000|2021-02-22 16:10:00|8645.1|8644.2|8645.3|8644.4|8647.1|8646.2|8644.6|8643.7|376
1614010500000|2021-02-22 16:15:00|8645.4|8644.5|8642.7|8641.8|8646.1|8645.2|8642.7|8641.8|280
1614010800000|2021-02-22 16:20:00|8642.8|8641.9|8642.7|8641.8|8643|8642.1|8641.3|8640.4|246
1614011100000|2021-02-22 16:25:00|8642.8|8641.9|8641.6|8640.7|8643.9|8642.8|8641.6|8640.7|390
1614011400000|2021-02-22 16:30:00|8641.7|8640.8|8640.9|8640|8642|8641.1|8639.7|8638.8|509
1614011700000|2021-02-22 16:35:00|8640.8|8639.9|8638.3|8637.4|8641.3|8640.4|8637.1|8636.2|375
1614012000000|2021-02-22 16:40:00|8638.2|8637.3|8635.5|8634.6|8638.4|8637.5|8634.2|8633.2|392
1614012300000|2021-02-22 16:45:00|8635.6|8634.7|8636.1|8635.2|8636.4|8635.5|8634.6|8633.7|387
1614012600000|2021-02-22 16:50:00|8635.9|8635|8635.5|8634.6|8636.3|8635.4|8633.6|8632.7|300
1614012900000|2021-02-22 16:55:00|8635.4|8634.5|8636|8635.1|8636.2|8635.3|8633.9|8632.7|407
1614013200000|2021-02-22 17:00:00|8635.9|8635|8637.2|8636.3|8638.8|8637.9|8635.8|8634.7|393
1614013500000|2021-02-22 17:05:00|8637.4|8636.5|8637.2|8636.3|8639.3|8638.4|8637.2|8636.3|342
1614013800000|2021-02-22 17:10:00|8637.4|8636.5|8636.2|8635.3|8637.9|8637|8635.5|8634.6|388
1614014100000|2021-02-22 17:15:00|8636.3|8635.4|8636.6|8635.7|8637.5|8636.6|8635.9|8635|297
1614014400000|2021-02-22 17:20:00|8636.5|8635.6|8635.8|8634.9|8637.8|8636.9|8634.3|8633.4|301
1614014700000|2021-02-22 17:25:00|8635.5|8634.6|8636.8|8635.9|8637.4|8636.2|8635.1|8634.2|302
1614015000000|2021-02-22 17:30:00|8636.7|8635.8|8638.5|8637.6|8639|8637.8|8636.5|8635.6|287
1614015300000|2021-02-22 17:35:00|8638.6|8637.7|8638.3|8637.4|8638.8|8637.9|8637.2|8636.3|367
1614015600000|2021-02-22 17:40:00|8638.4|8637.5|8638.7|8637.8|8639.1|8638.2|8637.4|8636.4|259
1614015900000|2021-02-22 17:45:00|8638.6|8637.7|8638.9|8638|8640.2|8639.2|8638.6|8637.7|250
1614016200000|2021-02-22 17:50:00|8639|8638.1|8639.4|8638.5|8640.2|8639.3|8638.7|8637.6|246
1614016500000|2021-02-22 17:55:00|8639.5|8638.6|8639.4|8638.5|8640.2|8639.1|8638.3|8637.4|298
1614016800000|2021-02-22 18:00:00|8639.3|8638.4|8640|8639.1|8640.2|8639.3|8638.2|8636.9|241
1614017100000|2021-02-22 18:05:00|8640.1|8639.2|8640.5|8639.6|8640.9|8639.7|8639.7|8638.5|170
1614017400000|2021-02-22 18:10:00|8640.4|8639.5|8641.7|8640.8|8641.9|8640.8|8640.1|8639.2|159
1614017700000|2021-02-22 18:15:00|8641.8|8640.9|8641.5|8640.6|8642.8|8641.9|8641.4|8640.2|237
1614018000000|2021-02-22 18:20:00|8641.3|8640.4|8640.8|8639.3|8641.9|8641|8640.3|8639.3|226
1614018300000|2021-02-22 18:25:00|8640.5|8639.6|8639.3|8638.4|8640.7|8639.7|8639|8638.1|169
1614018600000|2021-02-22 18:30:00|8639.2|8638.3|8640.6|8639.7|8640.7|8639.8|8639.2|8638.3|240
1614018900000|2021-02-22 18:35:00|8640.5|8639.6|8640.2|8639.3|8640.7|8639.8|8639.7|8638.6|177
1614019200000|2021-02-22 18:40:00|8640.1|8639.2|8640.1|8639.2|8640.5|8639.5|8639.8|8638.9|136
1614019500000|2021-02-22 18:45:00|8640.2|8639.3|8639.8|8638.9|8640.2|8639.3|8639.4|8638.5|159
1614019800000|2021-02-22 18:50:00|8639.9|8639|8640|8639.1|8640.3|8639.4|8639.1|8638|206
1614020100000|2021-02-22 18:55:00|8639.8|8638.9|8641.2|8640.3|8642.2|8641.3|8639.8|8638.7|201
1614020400000|2021-02-22 19:00:00|8641.3|8640.4|8641.4|8640.5|8641.6|8640.7|8640.2|8639.3|212
1614020700000|2021-02-22 19:05:00|8641.5|8640.6|8641.6|8640.7|8642|8641.1|8640.8|8639.9|173
1614021000000|2021-02-22 19:10:00|8641.5|8640.6|8641.5|8640.6|8641.6|8640.7|8640.8|8639.7|251
1614021300000|2021-02-22 19:15:00|8641.4|8640.5|8641.4|8640.5|8642.1|8641.2|8641.1|8640|270
1614021600000|2021-02-22 19:20:00|8641.5|8640.6|8642.4|8641.5|8642.5|8641.6|8641.1|8640.2|328
1614021900000|2021-02-22 19:25:00|8642.3|8641.4|8640.4|8639.5|8642.5|8641.6|8639.9|8639|302
1614022200000|2021-02-22 19:30:00|8640.3|8639.4|8641.7|8640.8|8641.9|8641|8640.1|8639.2|224
1614022500000|2021-02-22 19:35:00|8641.6|8640.7|8641.9|8641|8642|8641.1|8641.2|8640.3|208
1614022800000|2021-02-22 19:40:00|8642|8641.1|8642.8|8641.9|8643|8642.1|8641.8|8640.9|154
1614023100000|2021-02-22 19:45:00|8643|8642.1|8643.4|8642.5|8643.5|8642.6|8642.9|8642|176
1614023400000|2021-02-22 19:50:00|8643.3|8642.4|8643.2|8642.3|8644.3|8643.4|8643.1|8642.1|288
1614023700000|2021-02-22 19:55:00|8643.3|8642.4|8644.5|8643.6|8644.8|8643.9|8642.3|8641.4|272
1614024000000|2021-02-22 20:00:00|8644.4|8643.5|8644.9|8644|8645|8644.1|8643.6|8642.6|302
1614024300000|2021-02-22 20:05:00|8644.8|8643.9|8645.1|8644.2|8645.2|8644.2|8644.1|8643.2|272
1614024600000|2021-02-22 20:10:00|8645|8644.1|8645.9|8645|8646.7|8645.8|8644.6|8643.7|240
1614024900000|2021-02-22 20:15:00|8645.8|8644.9|8643.5|8642.6|8645.9|8645|8643.3|8642.4|240
1614025200000|2021-02-22 20:20:00|8643.4|8642.5|8642.9|8642|8643.8|8642.9|8641.3|8640.4|358
1614025500000|2021-02-22 20:25:00|8643|8642.1|8643.6|8642.7|8644.2|8643|8642.3|8641.4|231
1614025800000|2021-02-22 20:30:00|8643.5|8642.6|8643.3|8642.4|8644.1|8643.2|8642.2|8641.3|228
1614026100000|2021-02-22 20:35:00|8643.2|8642.3|8644.8|8643.9|8644.8|8643.9|8643.1|8642.2|167
1614026400000|2021-02-22 20:40:00|8644.7|8643.8|8644.9|8644|8645.2|8644.3|8643.5|8642.6|230
1614026700000|2021-02-22 20:45:00|8645.2|8643.7|8643.7|8642.8|8645.2|8643.9|8643.5|8642.6|158
1614027000000|2021-02-22 20:50:00|8643.8|8642.9|8644.6|8643.7|8645.4|8644.5|8643.8|8642.9|243
1614027300000|2021-02-22 20:55:00|8644.5|8643.6|8642.6|8641.7|8644.9|8644|8642.4|8641.5|351
1614027600000|2021-02-22 21:00:00|8642.7|8641.8|8643.1|8642.2|8643.3|8642.4|8641.5|8640.6|282
1614027900000|2021-02-22 21:05:00|8643.2|8642.3|8642.3|8641.4|8643.8|8642.9|8641.8|8640.7|183
1614028200000|2021-02-22 21:10:00|8642.2|8641.3|8643.1|8642.2|8644|8643.1|8641.7|8640.7|151
1614028500000|2021-02-22 21:15:00|8643.2|8642.3|8643.4|8642.5|8644.3|8643.2|8643.1|8642.2|114
1614028800000|2021-02-22 21:20:00|8643.3|8642.4|8643.2|8642.3|8643.5|8642.5|8642.8|8641.9|76
1614029100000|2021-02-22 21:25:00|8643.1|8642.2|8643.7|8642.8|8644|8643|8643|8641.9|141
1614029400000|2021-02-22 21:30:00|8643.6|8642.7|8643.6|8642.7|8644.3|8643.1|8643.3|8642.2|97
1614029700000|2021-02-22 21:35:00|8643.8|8642.3|8643.2|8641.7|8643.9|8642.9|8642.7|8641.5|139
1614030000000|2021-02-22 21:40:00|8643.1|8641.6|8645.3|8644.4|8646|8644.8|8642.7|8641.5|230
1614030300000|2021-02-22 21:45:00|8645.6|8644.7|8645.3|8643.8|8646.6|8645.4|8644.4|8643.4|281
1614030600000|2021-02-22 21:50:00|8645.2|8643.7|8645.9|8644.4|8646.5|8645|8645.1|8643.6|196
1614030900000|2021-02-22 21:55:00|8646|8644.5|8648|8641|8651.8|8645.1|8645.3|8639.7|619
1614031200000|2021-02-22 22:00:00|8648.1|8641.1|8648.2|8640.3|8651.3|8641.3|8645.5|8639|76
1614031500000|2021-02-22 22:05:00|8647.6|8640|8646|8639.3|8650.7|8641.5|8645|8636|240
1614031800000|2021-02-22 22:10:00|8646.1|8639.4|8647.1|8639.3|8650.6|8640.9|8644|8638.5|145
1614032100000|2021-02-22 22:15:00|8647.2|8639.4|8647.8|8640.3|8650.3|8640.9|8645.4|8638.5|197
1614032400000|2021-02-22 22:20:00|8647.6|8640.2|8647|8641.2|8649.2|8642.1|8646.1|8640.1|201
1614032700000|2021-02-22 22:25:00|8646.9|8641.1|8648.2|8639|8649.5|8642.4|8645.9|8638.7|237
1614033000000|2021-02-22 22:30:00|8647.4|8639.1|8645.1|8641|8651.4|8641|8643.9|8637.3|441
1614033300000|2021-02-22 22:35:00|8644.7|8641.1|8645.2|8641.5|8646.9|8641.8|8644.6|8639.5|238
1614033600000|2021-02-22 22:40:00|8645.1|8641.8|8645.1|8641.9|8646.5|8641.9|8644.5|8639.3|314
1614033900000|2021-02-22 22:45:00|8646.1|8641.1|8649.7|8639.8|8650.1|8643.1|8644.8|8639.3|432
1614034200000|2021-02-22 22:50:00|8649.3|8640.5|8645.1|8641.1|8650.5|8642.5|8644.9|8638.4|399
1614034500000|2021-02-22 22:55:00|8645|8641.2|8646.2|8639.4|8648.5|8641.5|8644.1|8636.9|383
1614034800000|2021-02-22 23:00:00|8646.3|8639.8|8645.5|8644|8648.4|8644.5|8643.5|8639|560
1614035100000|2021-02-22 23:05:00|8645.2|8643.7|8644.5|8643|8646.2|8644.3|8644.4|8642.4|366
1614035400000|2021-02-22 23:10:00|8644.6|8643.1|8644.4|8642.9|8645.2|8643.5|8644|8642|256
1614035700000|2021-02-22 23:15:00|8644.3|8642.8|8644.5|8643|8644.7|8643.2|8643.5|8642|140
1614036000000|2021-02-22 23:20:00|8644.6|8643.1|8645.3|8643.8|8645.3|8643.8|8643.8|8642.3|139
1614036300000|2021-02-22 23:25:00|8645.2|8643.7|8645.5|8644|8647.3|8645.7|8644.4|8642.9|299
1614036600000|2021-02-22 23:30:00|8645.3|8643.8|8645.4|8643.9|8645.6|8644.1|8644.3|8642.8|206
1614036900000|2021-02-22 23:35:00|8645.5|8644|8646.3|8644.8|8646.4|8644.9|8645.1|8643.6|170
1614037200000|2021-02-22 23:40:00|8646.4|8644.9|8646.4|8644.9|8646.8|8645.3|8645.7|8644.3|161
1614037500000|2021-02-22 23:45:00|8646.3|8644.8|8646.9|8645.4|8647.5|8646|8645.7|8644.2|276
1614037800000|2021-02-22 23:50:00|8646.8|8645.3|8646.9|8645.4|8647.4|8646.2|8646.2|8644.7|211
1614038100000|2021-02-22 23:55:00|8647.1|8645.6|8647.5|8646|8647.5|8646|8646.4|8644.9|232
1614038400000|2021-02-23 00:00:00|8647.4|8645.9|8647.7|8646.2|8648.1|8646.7|8646.7|8645.2|241
1614038700000|2021-02-23 00:05:00|8647.6|8646.1|8648.8|8647.3|8649.3|8647.8|8647.6|8646.1|349
1614039000000|2021-02-23 00:10:00|8648.9|8647.4|8648.6|8647.1|8649.2|8647.7|8648.3|8646.8|327
1614039300000|2021-02-23 00:15:00|8648.4|8646.9|8647.9|8646.4|8648.6|8647.1|8647.3|8645.8|319
1614039600000|2021-02-23 00:20:00|8647.8|8646.3|8646.6|8645.1|8648|8646.5|8646.3|8644.8|276
1614039900000|2021-02-23 00:25:00|8646.7|8645.2|8647.1|8645.6|8647.2|8645.7|8646.2|8644.7|158
1614040200000|2021-02-23 00:30:00|8647|8645.5|8646.6|8645.7|8647.6|8646.4|8646.6|8645.4|144
1614040500000|2021-02-23 00:35:00|8646.7|8645.8|8647.6|8646.1|8647.6|8646.1|8646.5|8645|200
1614040800000|2021-02-23 00:40:00|8647.5|8646|8645.8|8644.3|8647.6|8646.4|8645.7|8644.2|241
1614041100000|2021-02-23 00:45:00|8645.9|8644.4|8647.2|8645.7|8647.3|8645.8|8645.8|8644.3|232
1614041400000|2021-02-23 00:50:00|8647.1|8645.6|8648|8646.5|8648.8|8647.3|8646.9|8645.5|387
1614041700000|2021-02-23 00:55:00|8648.1|8646.6|8648.4|8646.9|8648.8|8647.5|8647.3|8645.8|260
1614042000000|2021-02-23 01:00:00|8648.6|8647.1|8647.4|8645.9|8649|8647.6|8646.9|8645.6|349
1614042300000|2021-02-23 01:05:00|8647.3|8645.8|8647.6|8646.7|8648.2|8646.7|8646.3|8645|408
1614042600000|2021-02-23 01:10:00|8647.9|8646.4|8648|8646.5|8648.9|8647.7|8647.6|8646.2|260
1614042900000|2021-02-23 01:15:00|8647.9|8646.4|8647|8646.1|8648|8646.7|8646.9|8645.6|222
1614043200000|2021-02-23 01:20:00|8647.3|8645.8|8647.9|8646.4|8648.3|8646.8|8646.9|8645.5|269
1614043500000|2021-02-23 01:25:00|8648|8646.5|8646.6|8645.1|8648.3|8646.8|8646.1|8645|279
1614043800000|2021-02-23 01:30:00|8646.7|8645.2|8646.9|8645.4|8646.9|8645.5|8645.2|8644|404
1614044100000|2021-02-23 01:35:00|8646.8|8645.3|8647.2|8645.7|8647.3|8646|8646.3|8645.1|242
1614044400000|2021-02-23 01:40:00|8647.3|8645.8|8647.2|8645.7|8647.7|8646.4|8646.3|8645.2|282
1614044700000|2021-02-23 01:45:00|8647.1|8645.6|8646.9|8645.4|8648.2|8646.7|8646.3|8644.9|408
1614045000000|2021-02-23 01:50:00|8646.6|8645.7|8647|8645.5|8647.4|8646.2|8646.5|8645|269
1614045300000|2021-02-23 01:55:00|8647.1|8645.6|8647.1|8646.2|8648.4|8647|8647|8645.6|222
1614045600000|2021-02-23 02:00:00|8646.9|8646|8648.2|8647.3|8648.5|8647.5|8646.9|8646|274
1614045900000|2021-02-23 02:05:00|8648.4|8647.5|8647.8|8646.3|8648.7|8647.7|8647.7|8646.3|277
1614046200000|2021-02-23 02:10:00|8647.7|8646.2|8647|8645.5|8648.4|8647|8646.8|8645.4|347
1614046500000|2021-02-23 02:15:00|8647.2|8645.7|8646.9|8645.4|8647.6|8646.3|8646.8|8645.3|235
1614046800000|2021-02-23 02:20:00|8646.8|8645.3|8646.7|8645.2|8647.4|8645.9|8646.4|8645|177
1614047100000|2021-02-23 02:25:00|8646.6|8645.1|8646|8644.5|8646.8|8645.3|8645.4|8644.1|271
1614047400000|2021-02-23 02:30:00|8646.1|8644.6|8646.8|8645.3|8646.8|8645.5|8645.4|8644.2|233
1614047700000|2021-02-23 02:35:00|8646.9|8645.4|8645.6|8644.7|8646.9|8645.5|8645.5|8644.2|182
1614048000000|2021-02-23 02:40:00|8645.5|8644.6|8647.5|8646|8647.7|8646.5|8645.5|8644.3|218
1614048300000|2021-02-23 02:45:00|8647.4|8645.9|8647.6|8646.1|8648.1|8646.6|8647|8645.7|251
1614048600000|2021-02-23 02:50:00|8647.7|8646.2|8647.8|8646.3|8648.2|8646.8|8647.3|8645.8|298
1614048900000|2021-02-23 02:55:00|8647.7|8646.2|8646.4|8645.5|8647.8|8646.3|8645.3|8644|402
1614049200000|2021-02-23 03:00:00|8646.7|8645.2|8647.5|8646|8648.2|8646.7|8645.9|8644.6|308
1614049500000|2021-02-23 03:05:00|8647.4|8645.9|8647.1|8645.6|8647.5|8646.2|8646|8644.7|218
1614049800000|2021-02-23 03:10:00|8647.2|8645.7|8647.1|8645.6|8647.5|8646.4|8646.3|8644.9|330
1614050100000|2021-02-23 03:15:00|8647.2|8645.7|8647.9|8646.4|8647.9|8646.4|8645.8|8644.6|231
1614050400000|2021-02-23 03:20:00|8647.8|8646.3|8648.5|8647|8648.8|8647.3|8647.5|8646|333
1614050700000|2021-02-23 03:25:00|8648.4|8646.9|8647|8646.1|8648.5|8647|8646.9|8645.8|222
1614051000000|2021-02-23 03:30:00|8646.9|8646|8647.1|8645.6|8647.5|8646.3|8646.5|8645.1|205
1614051300000|2021-02-23 03:35:00|8647.2|8645.7|8647.3|8645.8|8647.6|8646.4|8646.7|8645.5|102
1614051600000|2021-02-23 03:40:00|8647.2|8645.7|8647.2|8645.7|8647.3|8646|8646.1|8645|190
1614051900000|2021-02-23 03:45:00|8647.3|8645.8|8648|8646.5|8648|8646.8|8646.6|8645.3|143
1614052200000|2021-02-23 03:50:00|8648.1|8646.6|8647.1|8646.2|8648.1|8647|8646.9|8645.8|78
1614052500000|2021-02-23 03:55:00|8647|8646.1|8646.9|8646|8647.5|8646.2|8646.6|8645.3|99
1614052800000|2021-02-23 04:00:00|8647|8646.1|8647.6|8646.1|8647.7|8646.5|8647|8645.7|87
1614053100000|2021-02-23 04:05:00|8647.3|8646.4|8647.2|8646.3|8648.1|8646.8|8647.2|8646|91
1614053400000|2021-02-23 04:10:00|8647.1|8646.2|8646.5|8645|8647.6|8646.5|8646.1|8644.7|137
1614053700000|2021-02-23 04:15:00|8646.6|8645.1|8646.5|8645|8647|8645.8|8646|8644.9|153
1614054000000|2021-02-23 04:20:00|8646.4|8644.9|8646.3|8644.8|8646.9|8645.8|8646|8644.7|140
1614054300000|2021-02-23 04:25:00|8646.4|8644.9|8645.2|8644.3|8646.5|8645.1|8645.1|8643.8|129
1614054600000|2021-02-23 04:30:00|8645.1|8644.2|8644.2|8643.3|8645.5|8644.2|8644.1|8642.9|216
1614054900000|2021-02-23 04:35:00|8644.6|8643.1|8644.2|8642.7|8644.8|8643.6|8644|8642.6|124
1614055200000|2021-02-23 04:40:00|8644.1|8642.6|8644|8642.5|8644.4|8643.1|8643.5|8642.2|170
1614055500000|2021-02-23 04:45:00|8644.1|8642.6|8643.7|8642.8|8644.9|8643.5|8643.5|8642.4|166
1614055800000|2021-02-23 04:50:00|8643.6|8642.7|8643.3|8641.8|8644.5|8643.1|8642.7|8641.6|161
1614056100000|2021-02-23 04:55:00|8643.4|8641.9|8644.3|8642.8|8644.4|8643.2|8643.1|8641.7|175
1614056400000|2021-02-23 05:00:00|8644.4|8642.9|8643.9|8642.4|8644.5|8643.3|8643.2|8642.1|246
1614056700000|2021-02-23 05:05:00|8644|8642.5|8644|8642.5|8644.6|8643.4|8642.9|8641.6|257
1614057000000|2021-02-23 05:10:00|8643.9|8642.4|8644.2|8643.3|8644.8|8643.3|8643.6|8642.3|193
1614057300000|2021-02-23 05:15:00|8644.5|8643|8644.3|8643.4|8644.7|8643.6|8643.7|8642.5|164
1614057600000|2021-02-23 05:20:00|8644.2|8643.3|8643.9|8643|8644.9|8643.9|8643.9|8642.7|127
1614057900000|2021-02-23 05:25:00|8643.8|8642.9|8643.5|8642|8644.2|8643|8642.8|8641.7|241
1614058200000|2021-02-23 05:30:00|8643.4|8641.9|8643|8641.5|8643.7|8642.5|8642.8|8641.3|196
1614058500000|2021-02-23 05:35:00|8642.9|8641.4|8642.3|8641.4|8643.3|8641.9|8642.3|8641|139
1614058800000|2021-02-23 05:40:00|8642.4|8641.5|8642.5|8641.6|8643.1|8641.9|8641.9|8641|212
1614059100000|2021-02-23 05:45:00|8642.6|8641.7|8643.4|8641.9|8644|8642.7|8642.3|8641.4|236
1614059400000|2021-02-23 05:50:00|8643.3|8641.8|8643|8641.5|8643.8|8642.3|8642.2|8640.9|159
1614059700000|2021-02-23 05:55:00|8643.1|8641.6|8642.7|8641.8|8643.2|8641.8|8642.2|8641|224
1614060000000|2021-02-23 06:00:00|8642.6|8641.7|8644.6|8643.1|8644.9|8643.5|8642.3|8641.1|240
1614060300000|2021-02-23 06:05:00|8644.7|8643.2|8645.6|8644.7|8646.3|8645.2|8643.7|8642.2|264
1614060600000|2021-02-23 06:10:00|8645.5|8644.6|8646.2|8644.7|8646.4|8645.1|8644.9|8643.6|257
1614060900000|2021-02-23 06:15:00|8646.1|8644.6|8646.7|8645.8|8647.6|8646.2|8645.7|8644.4|232
1614061200000|2021-02-23 06:20:00|8646.8|8645.9|8649|8647.5|8649.6|8648.1|8646.6|8645.5|240
1614061500000|2021-02-23 06:25:00|8649.1|8647.6|8649.5|8648|8649.7|8648.4|8648.3|8647|322
1614061800000|2021-02-23 06:30:00|8649.6|8648.1|8649.6|8648.1|8650|8648.5|8648.6|8647.4|222
1614062100000|2021-02-23 06:35:00|8649.7|8648.2|8650.7|8649.2|8650.8|8649.5|8649|8647.9|205
1614062400000|2021-02-23 06:40:00|8650.8|8649.3|8652|8650.5|8652|8650.5|8650.7|8649.2|196
1614062700000|2021-02-23 06:45:00|8651.9|8650.4|8654.4|8652.9|8654.7|8653.2|8651.9|8650.4|236
1614063000000|2021-02-23 06:50:00|8654.3|8652.8|8653.9|8652.4|8654.5|8653|8653.4|8651.9|123
1614063300000|2021-02-23 06:55:00|8653.7|8652.2|8654.8|8650.5|8656.5|8653.5|8653.2|8649.3|336
1614063600000|2021-02-23 07:00:00|8654.7|8650.7|8651.5|8650|8657.8|8652.2|8650.4|8648.6|634
1614063900000|2021-02-23 07:05:00|8651.4|8649.9|8651|8649.5|8652.6|8651.3|8650.6|8649.1|357
1614064200000|2021-02-23 07:10:00|8650.8|8649.3|8653|8652.1|8653.4|8652.2|8650.4|8649.3|268
1614064500000|2021-02-23 07:15:00|8652.9|8652|8653.6|8652.7|8654.4|8652.9|8652.2|8651|347
1614064800000|2021-02-23 07:20:00|8653.7|8652.8|8652.1|8651.2|8654.4|8653|8652.1|8650.9|312
1614065100000|2021-02-23 07:25:00|8652|8651.1|8652.6|8651.1|8653.4|8652.3|8651.3|8650.1|307
1614065400000|2021-02-23 07:30:00|8652.3|8651.4|8649.6|8648.7|8652.3|8651.4|8649.5|8648.3|245
1614065700000|2021-02-23 07:35:00|8649.7|8648.8|8646.4|8645.5|8649.8|8648.9|8645.5|8644.5|329
1614066000000|2021-02-23 07:40:00|8646.5|8645.6|8648.4|8646.9|8648.4|8647.5|8646|8644.9|254
1614066300000|2021-02-23 07:45:00|8648.5|8647|8646.2|8645.3|8648.8|8647.7|8643.9|8642.8|463
1614066600000|2021-02-23 07:50:00|8646.3|8645.4|8644.9|8644|8647.4|8646.2|8644.3|8643.2|367
1614066900000|2021-02-23 07:55:00|8644.7|8643.8|8641.5|8640|8644.9|8644|8640|8639|473
1614067200000|2021-02-23 08:00:00|8641.4|8639.9|8635.5|8634.6|8641.7|8640.5|8635.2|8634.3|830
1614067500000|2021-02-23 08:05:00|8635.4|8634.5|8635|8633.5|8636.5|8635.6|8632.3|8631.2|616
1614067800000|2021-02-23 08:10:00|8634.9|8633.4|8635.5|8634.6|8636.6|8635.5|8631.8|8630.6|587
1614068100000|2021-02-23 08:15:00|8635.4|8634.5|8638.2|8636.7|8639.9|8638.5|8635.2|8634.1|540
1614068400000|2021-02-23 08:20:00|8638.3|8636.8|8637.6|8636.7|8638.9|8637.7|8635.8|8634.8|474
1614068700000|2021-02-23 08:25:00|8637.7|8636.8|8638.8|8637.9|8638.8|8637.9|8636.1|8634.9|493
1614069000000|2021-02-23 08:30:00|8639.1|8637.6|8635.9|8635|8640.3|8639|8634.1|8633.2|568
1614069300000|2021-02-23 08:35:00|8635.8|8634.9|8637.9|8637|8639.1|8638|8635.8|8634.9|615
1614069600000|2021-02-23 08:40:00|8637.8|8636.9|8634.9|8633.4|8639.5|8638.3|8634.5|8633.4|482
1614069900000|2021-02-23 08:45:00|8635|8633.5|8638.9|8638|8639.1|8638|8634.7|8633.4|461
1614070200000|2021-02-23 08:50:00|8638.8|8637.9|8635.6|8634.7|8639.3|8638.1|8635.3|8634.1|429
1614070500000|2021-02-23 08:55:00|8635.9|8635|8631.9|8630.4|8636.5|8635.5|8631.6|8630.4|421
1614070800000|2021-02-23 09:00:00|8631.6|8630.7|8632.7|8631.8|8632.8|8631.9|8630|8628.8|467
1614071100000|2021-02-23 09:05:00|8633|8632.1|8634.1|8633.2|8636.5|8635.4|8632.9|8631.8|533
1614071400000|2021-02-23 09:10:00|8634|8633.1|8633.2|8632.3|8635.6|8634.6|8632.7|8631.6|399
1614071700000|2021-02-23 09:15:00|8633.1|8632.2|8634.8|8633.9|8635.6|8634.6|8633.1|8632|423
1614072000000|2021-02-23 09:20:00|8634.9|8634|8636.5|8635.6|8637.3|8636.2|8633.7|8632.7|415
1614072300000|2021-02-23 09:25:00|8636.7|8635.8|8640.7|8639.2|8640.8|8639.3|8635.9|8634.6|432
1614072600000|2021-02-23 09:30:00|8640.5|8639.6|8638.7|8637.2|8641.3|8640.4|8638|8636.7|396
1614072900000|2021-02-23 09:35:00|8638.8|8637.3|8636.7|8635.8|8638.9|8637.8|8634|8632.8|401
1614073200000|2021-02-23 09:40:00|8636.6|8635.7|8630|8629.1|8637.6|8636.5|8629.7|8628.3|480
1614073500000|2021-02-23 09:45:00|8630.1|8629.2|8632.1|8631.2|8634.1|8633.2|8630.1|8629.1|468
1614073800000|2021-02-23 09:50:00|8632.2|8631.3|8622.2|8621.3|8632.4|8631.3|8622.2|8621.3|652
1614074100000|2021-02-23 09:55:00|8622.4|8620.9|8623.6|8622.1|8623.8|8622.7|8621.2|8619.9|677
1614074400000|2021-02-23 10:00:00|8623.7|8622.2|8624.8|8623.9|8625.6|8624.4|8622.5|8621|567
1614074700000|2021-02-23 10:05:00|8625|8624.1|8625.1|8624.2|8625.7|8624.7|8624.6|8623.6|316
1614075000000|2021-02-23 10:10:00|8625|8624.1|8625.2|8624.3|8625.7|8624.8|8624.8|8623.7|257
1614075300000|2021-02-23 10:15:00|8625.3|8624.4|8627.3|8625.8|8628.6|8627.3|8625.1|8623.9|458
1614075600000|2021-02-23 10:20:00|8627.4|8625.9|8629.6|8628.1|8629.9|8628.9|8626.9|8625.8|376
1614075900000|2021-02-23 10:25:00|8629.7|8628.2|8629.9|8629|8630.7|8629.8|8627.2|8626.2|453
1614076200000|2021-02-23 10:30:00|8630|8629.1|8628.7|8627.2|8630.5|8629.4|8627.8|8626.6|353
1614076500000|2021-02-23 10:35:00|8628.2|8627.3|8625.2|8624.3|8628.8|8627.6|8623.9|8622.7|563
1614076800000|2021-02-23 10:40:00|8625|8624.1|8623.6|8622.7|8625.4|8624.2|8622.6|8621.6|462
1614077100000|2021-02-23 10:45:00|8623.7|8622.8|8624.7|8623.8|8624.9|8623.8|8622.2|8621.2|317
1614077400000|2021-02-23 10:50:00|8624.8|8623.9|8624|8623.1|8625.5|8624.6|8622.6|8621.7|312
1614077700000|2021-02-23 10:55:00|8624.1|8623.2|8624.7|8623.2|8625.1|8623.6|8622.7|8621.8|458
1614078000000|2021-02-23 11:00:00|8624.8|8623.3|8625.7|8624.8|8626.4|8625.2|8623.1|8622.2|480
1614078300000|2021-02-23 11:05:00|8625.6|8624.7|8627.4|8626.5|8627.9|8627|8624.7|8623.5|380
1614078600000|2021-02-23 11:10:00|8627.3|8626.4|8628.6|8627.7|8628.7|8627.8|8626.8|8625.9|373
1614078900000|2021-02-23 11:15:00|8628.5|8627.6|8626.1|8625.2|8629.9|8629|8625.1|8624.2|429
1614079200000|2021-02-23 11:20:00|8626.2|8625.3|8628.8|8627.9|8629.4|8628.3|8626.1|8625.2|413
1614079500000|2021-02-23 11:25:00|8628.9|8628|8628.5|8627.6|8629.5|8628.3|8626.7|8625.8|320
1614079800000|2021-02-23 11:30:00|8628.4|8627.5|8628.7|8627.8|8629.2|8628.1|8627.4|8626.2|259
1614080100000|2021-02-23 11:35:00|8628.6|8627.7|8626.1|8625.2|8628.7|8627.7|8625.2|8624.3|296
1614080400000|2021-02-23 11:40:00|8626|8625.1|8625|8624.1|8627|8626|8624.5|8623.3|381
1614080700000|2021-02-23 11:45:00|8625.1|8624.2|8624.5|8623.6|8625.8|8624.9|8621.3|8620.3|455
1614081000000|2021-02-23 11:50:00|8624.4|8623.5|8623.4|8622.5|8624.6|8623.7|8622.4|8621.3|391
1614081300000|2021-02-23 11:55:00|8623.5|8622.6|8627.1|8626.2|8627.5|8626.4|8623.4|8622.4|407
1614081600000|2021-02-23 12:00:00|8627.2|8626.3|8625.6|8624.7|8628.4|8627.5|8625.5|8624.6|398
1614081900000|2021-02-23 12:05:00|8625.7|8624.8|8625.8|8624.9|8626.1|8625.1|8624.6|8623.7|298
1614082200000|2021-02-23 12:10:00|8625.9|8625|8628.1|8627.2|8628.5|8627.2|8625|8624.1|324
1614082500000|2021-02-23 12:15:00|8628|8627.1|8628.8|8627.9|8629.6|8628.4|8627.8|8626.8|518
1614082800000|2021-02-23 12:20:00|8628.9|8628|8627.9|8627|8629|8628.1|8626.7|8625.8|308
1614083100000|2021-02-23 12:25:00|8628|8627.1|8628.8|8627.9|8629|8628|8627.2|8626.1|334
1614083400000|2021-02-23 12:30:00|8628.7|8627.8|8630.6|8629.7|8631|8629.8|8627.9|8626.9|389
1614083700000|2021-02-23 12:35:00|8630.5|8629.6|8630.1|8629.2|8631.2|8630.1|8629.9|8628.8|282
1614084000000|2021-02-23 12:40:00|8630.2|8629.3|8628.8|8627.9|8631.2|8629.9|8628.4|8627.5|305
1614084300000|2021-02-23 12:45:00|8628.7|8627.8|8626.2|8625.3|8628.9|8627.9|8625.6|8624.5|334
1614084600000|2021-02-23 12:50:00|8626.3|8625.4|8624.3|8623.4|8627.5|8626.3|8624.1|8623.2|299
1614084900000|2021-02-23 12:55:00|8624.4|8623.5|8625|8624.1|8625|8624.1|8621.6|8620.7|512
1614085200000|2021-02-23 13:00:00|8625.1|8624.2|8627.7|8626.8|8628.1|8627.1|8623.4|8622.5|567
1614085500000|2021-02-23 13:05:00|8627.6|8626.7|8630.4|8629.5|8631.1|8630.1|8627|8625.9|393
1614085800000|2021-02-23 13:10:00|8630.3|8629.4|8631.4|8630.5|8632.7|8631.8|8629.8|8628.6|409
1614086100000|2021-02-23 13:15:00|8631.5|8630.6|8631.6|8630.7|8632.7|8631.8|8630.7|8629.6|311
1614086400000|2021-02-23 13:20:00|8631.5|8630.6|8632.5|8631.6|8633.4|8632.5|8630.3|8629.4|404
1614086700000|2021-02-23 13:25:00|8632.6|8631.7|8634.5|8633|8634.5|8633.6|8631.7|8630.8|305
1614087000000|2021-02-23 13:30:00|8634.2|8633.3|8634.1|8633.2|8635.1|8634.1|8633|8632|412
1614087300000|2021-02-23 13:35:00|8634.2|8633.3|8634.6|8633.7|8634.9|8634|8632.7|8631.8|343
1614087600000|2021-02-23 13:40:00|8634.5|8633.6|8634|8633.1|8635.6|8634.3|8633.1|8632.1|411
1614087900000|2021-02-23 13:45:00|8634.1|8633.2|8634|8633.1|8635.5|8634.4|8633.1|8632.2|308
1614088200000|2021-02-23 13:50:00|8633.9|8633|8631.7|8630.8|8634.2|8633.3|8631.5|8630.6|270
1614088500000|2021-02-23 13:55:00|8631.8|8630.9|8632.5|8631.6|8634|8633.1|8630.6|8629.7|436
1614088800000|2021-02-23 14:00:00|8632.7|8631.2|8632.3|8631.4|8632.9|8631.6|8629.8|8628.8|321
1614089100000|2021-02-23 14:05:00|8632.1|8631.2|8632.8|8631.9|8633.5|8632.6|8631.4|8630.5|302
1614089400000|2021-02-23 14:10:00|8632.7|8631.8|8630.5|8629.6|8633.7|8632.8|8630.4|8629.3|319
1614089700000|2021-02-23 14:15:00|8630.4|8629.5|8627.9|8627|8630.8|8629.9|8627.9|8627|270
1614090000000|2021-02-23 14:20:00|8627.8|8626.9|8627|8626.1|8628.9|8627.9|8626.3|8625.3|323
1614090300000|2021-02-23 14:25:00|8626.9|8626|8626|8625.1|8628.4|8627.4|8625.5|8624.6|291
1614090600000|2021-02-23 14:30:00|8625.9|8625|8630.9|8629.4|8631.2|8630.1|8625.9|8625|432
1614090900000|2021-02-23 14:35:00|8630.5|8629.6|8632.3|8631.4|8633.1|8632.2|8630.3|8629.4|400
1614091200000|2021-02-23 14:40:00|8632.2|8631.3|8635|8634.1|8636.2|8635|8631.5|8630.6|515
1614091500000|2021-02-23 14:45:00|8635.1|8634.2|8635.2|8634.3|8636.2|8635.3|8633.7|8632.6|506
1614091800000|2021-02-23 14:50:00|8635|8634.1|8631.2|8630.3|8635.4|8634.5|8630.8|8629.9|536
1614092100000|2021-02-23 14:55:00|8631|8630.1|8631.6|8629.1|8634.4|8633.5|8630.1|8629|483
1614092400000|2021-02-23 15:00:00|8631.4|8628.8|8627.3|8626.4|8632|8629.8|8625|8624.1|650
1614092700000|2021-02-23 15:05:00|8627.4|8626.5|8626.3|8625.4|8628.7|8627.5|8624.6|8623.4|551
1614093000000|2021-02-23 15:10:00|8626.2|8625.3|8625.7|8624.8|8629.1|8628.2|8625.3|8624.3|587
1614093300000|2021-02-23 15:15:00|8625.9|8625|8625|8624.1|8627.7|8626.8|8623.7|8622.8|558
1614093600000|2021-02-23 15:20:00|8624.9|8624|8622.2|8621.3|8625.6|8624.5|8622|8621|576
1614093900000|2021-02-23 15:25:00|8622.3|8621.4|8620.6|8619.7|8625.4|8624.4|8620.5|8619.4|629
1614094200000|2021-02-23 15:30:00|8620.8|8619.9|8621.3|8620.4|8622.5|8621.6|8620.3|8619.4|578
1614094500000|2021-02-23 15:35:00|8621.2|8620.3|8621.4|8620.5|8623.5|8622.3|8620.5|8619.5|463
1614094800000|2021-02-23 15:40:00|8621.2|8620.3|8621.8|8620.9|8622.7|8621.6|8620.6|8619.7|471
1614095100000|2021-02-23 15:45:00|8621.7|8620.8|8620.4|8619.5|8622.3|8621.4|8619.2|8618.2|513
1614095400000|2021-02-23 15:50:00|8620.5|8619.6|8620|8618.5|8622.9|8621.7|8618.7|8617.6|482
1614095700000|2021-02-23 15:55:00|8620.1|8618.6|8620.9|8620|8621.3|8620.4|8617.5|8616.6|510
1614096000000|2021-02-23 16:00:00|8620.8|8619.9|8618.6|8617.7|8621.2|8620.3|8617.9|8617|516
1614096300000|2021-02-23 16:05:00|8618.7|8617.8|8619.7|8618.8|8620.4|8619.4|8617.5|8616.6|386
1614096600000|2021-02-23 16:10:00|8619.6|8618.7|8621.4|8620.5|8622|8621.1|8618.6|8617.7|363
1614096900000|2021-02-23 16:15:00|8621.3|8620.4|8619.6|8618.7|8623|8621.9|8619|8618|353
1614097200000|2021-02-23 16:20:00|8619.8|8618.9|8621.9|8620.4|8621.9|8620.7|8619.4|8618.1|308
1614097500000|2021-02-23 16:25:00|8622|8620.5|8622.7|8621.8|8623.8|8622.9|8621.5|8620.4|329
1614097800000|2021-02-23 16:30:00|8622.6|8621.7|8622.2|8621.3|8623.7|8622.5|8621.5|8620.4|358
1614098100000|2021-02-23 16:35:00|8622.1|8621.2|8624.8|8623.9|8624.9|8624|8622|8621.1|346
1614098400000|2021-02-23 16:40:00|8624.7|8623.8|8620.5|8619.6|8625.8|8624.9|8620|8619.1|434
1614098700000|2021-02-23 16:45:00|8620.4|8619.5|8619.4|8618.5|8621.4|8620.1|8618|8617.1|478
1614099000000|2021-02-23 16:50:00|8619.5|8618.6|8619.1|8618.2|8620.2|8619.1|8617.3|8616.4|339
1614099300000|2021-02-23 16:55:00|8619.2|8618.3|8616.8|8615.9|8619.8|8618.5|8616.8|8615.9|352
1614099600000|2021-02-23 17:00:00|8616.9|8616|8619.2|8618.3|8619.6|8618.7|8616.7|8615.8|369
1614099900000|2021-02-23 17:05:00|8619.1|8618.2|8617|8616.1|8619.3|8618.4|8616.8|8615.9|254
1614100200000|2021-02-23 17:10:00|8616.9|8616|8616.7|8615.8|8617.3|8616.4|8615.5|8614.6|325
1614100500000|2021-02-23 17:15:00|8616.6|8615.7|8616|8615.1|8617.6|8616.7|8615.5|8614.6|294
1614100800000|2021-02-23 17:20:00|8616.1|8615.2|8617.2|8616.3|8617.9|8617|8616|8615.1|220
1614101100000|2021-02-23 17:25:00|8617.1|8616.2|8615.5|8614.6|8617.4|8616.5|8615.5|8614.6|262
1614101400000|2021-02-23 17:30:00|8615.6|8614.7|8615.6|8614.7|8616.8|8615.9|8615.5|8614.6|305
1614101700000|2021-02-23 17:35:00|8615.7|8614.8|8615.7|8614.8|8616.1|8615.2|8615.2|8614.3|294
1614102000000|2021-02-23 17:40:00|8616|8615.1|8615.9|8615|8616.2|8615.3|8615.3|8614.4|426
1614102300000|2021-02-23 17:45:00|8615.8|8614.9|8617.5|8616.6|8617.6|8616.7|8615.8|8614.7|316
1614102600000|2021-02-23 17:50:00|8617.6|8616.7|8617.5|8616.6|8618|8617.1|8616.1|8615.2|333
1614102900000|2021-02-23 17:55:00|8617.6|8616.7|8619.7|8618.8|8619.9|8619|8616.2|8615.3|539
1614103200000|2021-02-23 18:00:00|8619.5|8618.6|8619.8|8618.9|8619.8|8618.9|8617.4|8616.5|441
1614103500000|2021-02-23 18:05:00|8619.7|8618.8|8618|8616.5|8620.5|8619.5|8617.5|8616.4|410
1614103800000|2021-02-23 18:10:00|8617.9|8616.4|8618.4|8616.9|8618.5|8617.3|8617.4|8616.3|272
1614104100000|2021-02-23 18:15:00|8618.3|8616.8|8616.2|8615.3|8618.3|8617.1|8615.9|8615|319
1614104400000|2021-02-23 18:20:00|8616.3|8615.4|8615.6|8614.7|8616.5|8615.6|8615.2|8614.3|238
1614104700000|2021-02-23 18:25:00|8615.7|8614.8|8616.1|8615.2|8616.2|8615.3|8615.4|8614.3|254
1614105000000|2021-02-23 18:30:00|8616|8615.1|8615.7|8614.8|8616.3|8615.4|8615.2|8614.1|234
1614105300000|2021-02-23 18:35:00|8615.8|8614.9|8616.8|8615.9|8616.8|8615.9|8613.5|8612.6|290
1614105600000|2021-02-23 18:40:00|8616.7|8615.8|8616.7|8615.8|8617.4|8616.3|8615.5|8614.6|320
1614105900000|2021-02-23 18:45:00|8616.8|8615.9|8615.3|8614.4|8616.8|8615.9|8614.7|8613.8|327
1614106200000|2021-02-23 18:50:00|8615.2|8614.3|8615.1|8614.2|8615.7|8614.8|8614.3|8613.4|281
1614106500000|2021-02-23 18:55:00|8615|8614.1|8616.9|8616|8617.6|8616.7|8614.3|8613.4|318
1614106800000|2021-02-23 19:00:00|8616.8|8615.9|8615.8|8614.9|8618.2|8617.3|8615.5|8614.6|334
1614107100000|2021-02-23 19:05:00|8615.7|8614.8|8615.2|8614.3|8615.7|8614.8|8613.9|8612.6|291
1614107400000|2021-02-23 19:10:00|8615.1|8614.2|8615.5|8614.6|8615.8|8614.9|8614.4|8613.5|343
1614107700000|2021-02-23 19:15:00|8615.4|8614.5|8615.6|8614.7|8615.8|8614.9|8614.7|8613.8|318
1614108000000|2021-02-23 19:20:00|8615.5|8614.6|8615.2|8614.3|8616.3|8615.4|8614.1|8613.2|293
1614108300000|2021-02-23 19:25:00|8615.1|8614.2|8614.4|8613.5|8615.6|8614.5|8613.5|8612.6|387
1614108600000|2021-02-23 19:30:00|8614.5|8613.6|8614.1|8613.2|8615.5|8614.6|8613.7|8612.8|340
1614108900000|2021-02-23 19:35:00|8614|8613.1|8612.9|8612|8615.1|8614|8611.6|8610.5|476
1614109200000|2021-02-23 19:40:00|8613|8612.1|8611.5|8610.6|8613.4|8612.4|8611.5|8610.3|304
1614109500000|2021-02-23 19:45:00|8611.6|8610.7|8608.8|8607.9|8611.6|8610.7|8608.4|8607.5|261
1614109800000|2021-02-23 19:50:00|8608.7|8607.8|8608.3|8607.4|8609.4|8608.4|8607.9|8607|262
1614110100000|2021-02-23 19:55:00|8608.4|8607.5|8608.5|8607.6|8608.6|8607.7|8606.7|8605.6|295
1614110400000|2021-02-23 20:00:00|8608.6|8607.7|8607.8|8606.9|8609.4|8608.4|8607.3|8606.4|278
1614110700000|2021-02-23 20:05:00|8607.7|8606.8|8606.8|8605.9|8608.2|8607.3|8606.6|8605.7|204
1614111000000|2021-02-23 20:10:00|8606.7|8605.8|8607.4|8606.5|8608.7|8607.8|8606.7|8605.8|247
1614111300000|2021-02-23 20:15:00|8607.5|8606.6|8608.9|8608|8609|8608.1|8607|8606.1|171
1614111600000|2021-02-23 20:20:00|8609|8608.1|8609.3|8608.4|8610|8608.9|8608.5|8607.6|197
1614111900000|2021-02-23 20:25:00|8609.2|8608.3|8608.9|8608|8609.6|8608.7|8607.9|8607|285
1614112200000|2021-02-23 20:30:00|8608.8|8607.9|8608.7|8607.8|8609.8|8608.8|8608.3|8607.4|220
1614112500000|2021-02-23 20:35:00|8608.6|8607.7|8609|8608.1|8609.2|8608.1|8608|8607|270
1614112800000|2021-02-23 20:40:00|8609.1|8608.2|8610.2|8609.3|8610.5|8609.6|8608.2|8607.3|255
1614113100000|2021-02-23 20:45:00|8610.1|8609.2|8608.6|8607.7|8610.6|8609.7|8608.4|8607.5|187
1614113400000|2021-02-23 20:50:00|8608.7|8607.8|8609|8608.1|8610.1|8609.2|8607.9|8607|253
1614113700000|2021-02-23 20:55:00|8608.9|8608|8607|8606.1|8609.6|8608.7|8606.8|8605.9|255
1614114000000|2021-02-23 21:00:00|8607.1|8606.2|8607.7|8606.8|8608|8607.1|8606.3|8605.4|201
1614114300000|2021-02-23 21:05:00|8607.6|8606.7|8608|8607.1|8609|8607.8|8607.4|8606.2|169
1614114600000|2021-02-23 21:10:00|8607.9|8607|8609.3|8608.4|8610.2|8609|8607.6|8606.4|211
1614114900000|2021-02-23 21:15:00|8609.4|8608.5|8608.5|8607|8610.1|8608.9|8608.2|8606.9|127
1614115200000|2021-02-23 21:20:00|8608.6|8607.1|8608.5|8607.6|8608.8|8607.7|8608|8606.6|171
1614115500000|2021-02-23 21:25:00|8608.4|8607.5|8607.5|8606.6|8609.1|8608|8607|8606.1|147
1614115800000|2021-02-23 21:30:00|8607.6|8606.7|8607.5|8606.6|8608.7|8607.7|8607.4|8606.2|247
1614116100000|2021-02-23 21:35:00|8607.6|8606.7|8607.7|8606.8|8608|8606.9|8607|8605.7|332
1614116400000|2021-02-23 21:40:00|8607.6|8606.7|8607.3|8606.4|8608.1|8606.9|8606.7|8605.6|400
1614116700000|2021-02-23 21:45:00|8607.4|8605.9|8606.5|8605.6|8608.8|8607.6|8606.4|8605.1|297
1614117000000|2021-02-23 21:50:00|8606.4|8605.5|8606.9|8605.4|8607.6|8606.1|8606.4|8605.2|237
1614117300000|2021-02-23 21:55:00|8606.7|8605.2|8613.1|8605.4|8614.9|8606.3|8606.5|8601.5|546
1614117600000|2021-02-23 22:00:00|8611.4|8606.1|8616.7|8604.7|8619.2|8607.2|8611.4|8604.1|59
1614117900000|2021-02-23 22:05:00|8615.7|8603.7|8616.4|8605.1|8618.9|8606.9|8614|8602.7|232
1614118200000|2021-02-23 22:10:00|8616.3|8605.2|8614.9|8604.5|8618|8606.6|8613.3|8603.2|199
1614118500000|2021-02-23 22:15:00|8613.4|8605.6|8615.3|8606.2|8616.8|8607.9|8612.8|8603.4|192
1614118800000|2021-02-23 22:20:00|8615.6|8605.8|8616.5|8605.6|8617.2|8608.4|8612.3|8604.7|140
1614119100000|2021-02-23 22:25:00|8616.4|8605.7|8613.4|8604|8618.6|8608.4|8612.7|8602.8|310
1614119400000|2021-02-23 22:30:00|8613.5|8604.5|8613.2|8606.2|8616.9|8606.9|8612.9|8603.7|339
1614119700000|2021-02-23 22:35:00|8612.6|8606.4|8614.2|8605.6|8615.6|8607.7|8610.9|8604.9|398
1614120000000|2021-02-23 22:40:00|8613.9|8605.8|8613.3|8606.2|8614.9|8608|8610.2|8604.9|232
1614120300000|2021-02-23 22:45:00|8612.4|8605.3|8611.2|8608.4|8616.1|8608.5|8610.9|8605.1|242
1614120600000|2021-02-23 22:50:00|8615.3|8606.2|8614.9|8607|8616.3|8608.5|8611.2|8605.7|452
1614120900000|2021-02-23 22:55:00|8615.2|8606.9|8612.4|8605.1|8616.6|8608.3|8609.5|8603.7|492
1614121200000|2021-02-23 23:00:00|8612.2|8605.2|8608.6|8607.1|8613.2|8607.9|8608.5|8605.2|671
1614121500000|2021-02-23 23:05:00|8608.5|8607|8609.3|8607.8|8610|8608.3|8608.2|8606.5|180
1614121800000|2021-02-23 23:10:00|8609.1|8607.6|8607.1|8605.6|8609.8|8608.3|8606.6|8605.1|249
1614122100000|2021-02-23 23:15:00|8607.2|8605.7|8607.1|8605.6|8607.9|8606.4|8605.9|8604.4|309
1614122400000|2021-02-23 23:20:00|8607|8605.5|8608.7|8607.2|8608.8|8607.3|8606.9|8605.4|328
1614122700000|2021-02-23 23:25:00|8608.8|8607.3|8609.6|8608.1|8609.7|8608.2|8608.2|8606.7|219
1614123000000|2021-02-23 23:30:00|8609.7|8608.2|8610.5|8609|8611.6|8610.1|8608.6|8607.1|385
1614123300000|2021-02-23 23:35:00|8610.4|8608.9|8609.3|8607.8|8610.5|8609|8608.9|8607.4|141
1614123600000|2021-02-23 23:40:00|8609.4|8607.9|8608.6|8607.1|8609.4|8607.9|8608.1|8606.7|134
1614123900000|2021-02-23 23:45:00|8608.7|8607.2|8607.9|8606.4|8608.7|8607.2|8607.5|8606|148
1614124200000|2021-02-23 23:50:00|8607.8|8606.3|8607.6|8606.1|8608.1|8606.6|8607|8605.5|169
1614124500000|2021-02-23 23:55:00|8607.5|8606|8606.4|8604.9|8608.4|8606.9|8606.2|8604.9|212
1614124800000|2021-02-24 00:00:00|8606.5|8605|8606.1|8604.6|8606.8|8605.3|8605.5|8604.3|222
1614125100000|2021-02-24 00:05:00|8606.2|8604.7|8608.6|8607.7|8609.1|8607.9|8606.1|8604.6|378
1614125400000|2021-02-24 00:10:00|8608.7|8607.8|8608.5|8607.6|8609.6|8608.3|8607.5|8606.5|431
1614125700000|2021-02-24 00:15:00|8608.4|8607.5|8608.5|8607.6|8609|8607.9|8607.6|8606.3|305
1614126000000|2021-02-24 00:20:00|8608.3|8607.4|8607.9|8606.4|8609|8607.8|8606.9|8606|338
1614126300000|2021-02-24 00:25:00|8608|8606.5|8609|8607.5|8609|8607.6|8607.8|8606.3|199
1614126600000|2021-02-24 00:30:00|8608.9|8607.4|8606.6|8605.7|8608.9|8607.4|8606.2|8604.9|246
1614126900000|2021-02-24 00:35:00|8606.7|8605.8|8606.3|8605.4|8607|8605.8|8606|8604.7|204
1614127200000|2021-02-24 00:40:00|8606.2|8605.3|8606.9|8606|8607.3|8606.2|8606.1|8604.9|249
1614127500000|2021-02-24 00:45:00|8607|8606.1|8605.9|8605|8607.3|8606.3|8605.6|8604.3|190
1614127800000|2021-02-24 00:50:00|8606|8605.1|8603.8|8602.3|8606.3|8605.2|8603.4|8602.2|296
1614128100000|2021-02-24 00:55:00|8603.9|8602.4|8602.5|8601.6|8604.1|8602.8|8602.5|8601.5|249
1614128400000|2021-02-24 01:00:00|8602.4|8601.5|8595.7|8594.2|8602.9|8601.5|8595.5|8594|598
1614128700000|2021-02-24 01:05:00|8595.8|8594.3|8589.3|8587.8|8596.5|8595|8582.7|8581.2|987
1614129000000|2021-02-24 01:10:00|8589.4|8587.9|8585.8|8584.3|8589.9|8588.4|8584.3|8582.8|622
1614129300000|2021-02-24 01:15:00|8586|8584.5|8583.7|8582.2|8587.2|8585.7|8581.2|8579.7|690
1614129600000|2021-02-24 01:20:00|8583.6|8582.1|8553.3|8551.8|8583.6|8582.1|8540.8|8536.9|1207
1614129900000|2021-02-24 01:25:00|8553.7|8551.5|8568|8566.5|8572.1|8570.6|8553.6|8551.3|985
1614130200000|2021-02-24 01:30:00|8568.1|8566.6|8568.3|8566.8|8574.2|8572.7|8567.2|8565.7|743
1614130500000|2021-02-24 01:35:00|8568.4|8566.9|8572.8|8571.3|8573.1|8571.6|8567.4|8565.9|541
1614130800000|2021-02-24 01:40:00|8572.9|8571.4|8572.8|8571.3|8573.5|8572|8572.2|8570.7|437
1614131100000|2021-02-24 01:45:00|8572.7|8571.2|8573.6|8572.1|8573.8|8572.3|8568.4|8566.9|686
1614131400000|2021-02-24 01:50:00|8573.8|8572.3|8575.4|8573.9|8576.9|8575.4|8572.6|8571.1|647
1614131700000|2021-02-24 01:55:00|8575.3|8573.8|8576.4|8574.9|8576.9|8575.4|8574.8|8573.3|571
1614132000000|2021-02-24 02:00:00|8576.3|8574.8|8579.4|8577.9|8579.7|8578.2|8576|8574.5|546
1614132300000|2021-02-24 02:05:00|8579.5|8578|8582.3|8580.8|8582.3|8580.8|8579.3|8577.8|552
1614132600000|2021-02-24 02:10:00|8582.1|8580.6|8582.7|8581.2|8582.8|8581.3|8580.2|8578.7|471
1614132900000|2021-02-24 02:15:00|8582.8|8581.3|8583|8581.5|8583.4|8581.9|8581.3|8579.8|365
1614133200000|2021-02-24 02:20:00|8583.1|8581.6|8580.8|8579.3|8584|8582.5|8579.7|8578.2|484
1614133500000|2021-02-24 02:25:00|8580.7|8579.2|8581|8579.5|8582.6|8581.1|8579.9|8578.4|374
1614133800000|2021-02-24 02:30:00|8581.1|8579.6|8579.4|8577.9|8582.4|8580.9|8579.1|8577.6|442
1614134100000|2021-02-24 02:35:00|8579.5|8578|8580.6|8579.1|8582.3|8580.8|8579.5|8578|389
1614134400000|2021-02-24 02:40:00|8580.7|8579.2|8579.6|8578.1|8581.6|8580.1|8578.8|8577.3|400
1614134700000|2021-02-24 02:45:00|8579.7|8578.2|8580.2|8578.7|8581.7|8580.2|8579.7|8578.2|360
1614135000000|2021-02-24 02:50:00|8580.3|8578.8|8581.6|8580.1|8581.6|8580.1|8579.6|8578.2|349
1614135300000|2021-02-24 02:55:00|8581.5|8580|8579.9|8578.4|8582.5|8581|8579.8|8578.3|410
1614135600000|2021-02-24 03:00:00|8579.8|8578.3|8578.3|8576.8|8580.3|8578.8|8577.8|8576.3|405
1614135900000|2021-02-24 03:05:00|8578.2|8576.7|8578.1|8576.6|8578.6|8577.1|8577.6|8576.1|322
1614136200000|2021-02-24 03:10:00|8578|8576.5|8577.7|8576.2|8580.1|8578.7|8577.6|8576.1|391
1614136500000|2021-02-24 03:15:00|8577.8|8576.3|8579.9|8578.4|8580.1|8578.8|8576.3|8574.8|447
1614136800000|2021-02-24 03:20:00|8580|8578.5|8581.2|8579.7|8581.4|8580.1|8578.7|8577.2|412
1614137100000|2021-02-24 03:25:00|8581.1|8579.6|8581|8579.5|8582.3|8581|8580.7|8579.5|384
1614137400000|2021-02-24 03:30:00|8581.1|8579.6|8579.8|8578.3|8581.9|8580.5|8579.8|8578.3|382
1614137700000|2021-02-24 03:35:00|8579.7|8578.2|8579.1|8577.6|8580|8578.6|8578.1|8576.6|320
1614138000000|2021-02-24 03:40:00|8579|8577.5|8580.5|8579|8580.8|8579.5|8578.8|8577.3|255
1614138300000|2021-02-24 03:45:00|8580.4|8578.9|8582.7|8581.2|8582.8|8581.4|8580.3|8578.8|345
1614138600000|2021-02-24 03:50:00|8582.8|8581.3|8584.5|8583|8585.3|8583.8|8582.2|8580.7|335
1614138900000|2021-02-24 03:55:00|8584.6|8583.1|8583.7|8582.2|8585.1|8583.8|8583.2|8581.9|378
1614139200000|2021-02-24 04:00:00|8583.8|8582.3|8583.8|8582.3|8584.4|8583.1|8582.6|8581.5|277
1614139500000|2021-02-24 04:05:00|8583.7|8582.2|8583.2|8581.7|8583.9|8582.4|8582.5|8581.1|303
1614139800000|2021-02-24 04:10:00|8583.1|8581.6|8582.8|8581.3|8583.9|8582.4|8582.2|8580.9|185
1614140100000|2021-02-24 04:15:00|8582.7|8581.2|8581.4|8579.9|8583.6|8582.4|8580.7|8579.2|510
1614140400000|2021-02-24 04:20:00|8581.5|8580|8581.6|8580.1|8582.1|8580.6|8580.5|8579.2|240
1614140700000|2021-02-24 04:25:00|8581.5|8580|8580.7|8579.8|8581.5|8580|8580.5|8579.4|95
1614141000000|2021-02-24 04:30:00|8580.6|8579.7|8578.5|8577.6|8580.6|8579.7|8578.5|8577.3|150
1614141300000|2021-02-24 04:35:00|8578.4|8577.5|8578.2|8576.7|8578.6|8577.6|8575.9|8574.7|212
1614141600000|2021-02-24 04:40:00|8578.1|8576.6|8578.6|8577.1|8578.8|8577.5|8577.9|8576.4|121
1614141900000|2021-02-24 04:45:00|8578.5|8577|8579.3|8577.8|8579.3|8577.8|8578.1|8576.7|182
1614142200000|2021-02-24 04:50:00|8579|8578.1|8578.9|8577.4|8579.8|8578.8|8577.6|8576.2|243
1614142500000|2021-02-24 04:55:00|8579|8577.5|8580.2|8578.7|8580.4|8579.1|8578.9|8577.4|161
1614142800000|2021-02-24 05:00:00|8580.1|8578.6|8579.7|8578.8|8580.4|8579.2|8579.3|8578.1|251
1614143100000|2021-02-24 05:05:00|8579.6|8578.7|8581.5|8580|8581.5|8580.4|8579.4|8578.2|226
1614143400000|2021-02-24 05:10:00|8581.4|8579.9|8582.4|8581.5|8582.9|8581.8|8580.7|8579.6|211
1614143700000|2021-02-24 05:15:00|8582.5|8581.6|8582.2|8580.7|8584.5|8583.3|8581.1|8580|383
1614144000000|2021-02-24 05:20:00|8582.1|8580.6|8580.8|8579.3|8582.3|8581.4|8580|8578.7|392
1614144300000|2021-02-24 05:25:00|8580.7|8579.2|8582.2|8581.3|8582.7|8581.5|8580.7|8579.2|257
1614144600000|2021-02-24 05:30:00|8582.1|8581.2|8582.3|8581.4|8584.2|8582.9|8582|8581|234
1614144900000|2021-02-24 05:35:00|8582.2|8581.3|8579.3|8577.8|8582.2|8581.3|8579.1|8577.6|311
1614145200000|2021-02-24 05:40:00|8579.4|8577.9|8579.1|8577.6|8579.6|8578.4|8578.4|8577.2|252
1614145500000|2021-02-24 05:45:00|8579|8577.5|8580.7|8579.2|8580.7|8579.5|8579|8577.5|235
1614145800000|2021-02-24 05:50:00|8580.6|8579.1|8579.5|8578|8580.7|8579.4|8578.7|8577.3|211
1614146100000|2021-02-24 05:55:00|8579.4|8577.9|8577.5|8576|8579.6|8578.1|8576.9|8575.4|293
1614146400000|2021-02-24 06:00:00|8577.6|8576.1|8575.8|8574.3|8578.2|8576.7|8574.9|8573.7|321
1614146700000|2021-02-24 06:05:00|8575.9|8574.4|8576.3|8574.8|8577.1|8575.6|8575.5|8574.1|196
1614147000000|2021-02-24 06:10:00|8576.4|8574.9|8577.5|8576|8578.5|8577.2|8575.8|8574.5|285
1614147300000|2021-02-24 06:15:00|8577.6|8576.1|8580.2|8578.7|8580.4|8579.1|8577.4|8575.9|351
1614147600000|2021-02-24 06:20:00|8580.3|8578.8|8579.5|8578.6|8581.1|8579.8|8578.8|8577.5|346
1614147900000|2021-02-24 06:25:00|8579.7|8578.8|8576.5|8575|8580.7|8579.3|8576.3|8574.8|332
1614148200000|2021-02-24 06:30:00|8576.6|8575.1|8574.5|8573|8577.3|8575.8|8573.6|8572.1|377
1614148500000|2021-02-24 06:35:00|8574.6|8573.1|8574.1|8573.2|8575.2|8574|8572.9|8571.7|317
1614148800000|2021-02-24 06:40:00|8574.2|8573.3|8572.1|8570.6|8574.6|8573.4|8571.4|8570.3|266
1614149100000|2021-02-24 06:45:00|8572.2|8570.7|8564.5|8563|8572.2|8570.9|8564.1|8562.6|394
1614149400000|2021-02-24 06:50:00|8564.6|8563.1|8566.3|8565.4|8566.4|8565.5|8564.6|8563.1|231
1614149700000|2021-02-24 06:55:00|8566.2|8565.3|8567|8565.5|8568.6|8567.4|8566.1|8564.7|287
1614150000000|2021-02-24 07:00:00|8567.1|8565.6|8569.8|8568.9|8570.4|8569.5|8566.8|8565.3|521
1614150300000|2021-02-24 07:05:00|8570.1|8568.6|8564.7|8563.2|8570.1|8568.9|8558.5|8557|661
1614150600000|2021-02-24 07:10:00|8564.6|8563.1|8565.3|8563.8|8567.6|8566.4|8564.5|8563|368
1614150900000|2021-02-24 07:15:00|8565.4|8563.9|8566.9|8566|8566.9|8566|8562.6|8561.3|460
1614151200000|2021-02-24 07:20:00|8566.8|8565.9|8571.3|8570.4|8572.7|8571.4|8566.7|8565.7|513
1614151500000|2021-02-24 07:25:00|8571.4|8570.5|8573|8571.5|8574.1|8572.9|8571.3|8570.4|371
1614151800000|2021-02-24 07:30:00|8572.9|8571.4|8576|8575.1|8576|8575.1|8572.5|8571.4|319
1614152100000|2021-02-24 07:35:00|8575.9|8575|8577.6|8576.7|8581|8579.9|8575.6|8574.7|484
1614152400000|2021-02-24 07:40:00|8577.5|8576.6|8577.7|8576.8|8578.5|8577.5|8575.5|8574.2|414
1614152700000|2021-02-24 07:45:00|8577.9|8577|8576.6|8575.7|8577.9|8577|8575.1|8574|366
1614153000000|2021-02-24 07:50:00|8576.7|8575.8|8576|8575.1|8580.1|8579.2|8575.4|8574.3|345
1614153300000|2021-02-24 07:55:00|8576.1|8575.2|8572.9|8572|8576.3|8575.4|8572.6|8571.7|374
1614153600000|2021-02-24 08:00:00|8573|8572.1|8572.1|8571.2|8576.6|8575.3|8570.6|8569.2|744
1614153900000|2021-02-24 08:05:00|8572.3|8570.8|8575.8|8574.9|8575.9|8575|8570.3|8569.4|589
1614154200000|2021-02-24 08:10:00|8575.9|8575|8579.8|8578.9|8580.3|8579.3|8575.8|8574.9|618
1614154500000|2021-02-24 08:15:00|8580|8578.5|8579.1|8578.2|8582.1|8581.1|8578.7|8577.7|707
1614154800000|2021-02-24 08:20:00|8579.3|8577.8|8583.2|8582.3|8583.5|8582.3|8578|8576.6|501
1614155100000|2021-02-24 08:25:00|8583.1|8582.2|8578.4|8577.5|8583.3|8582.4|8577|8576.1|546
1614155400000|2021-02-24 08:30:00|8578.7|8577.2|8579.1|8578.2|8579.4|8578.2|8575|8573.8|798
1614155700000|2021-02-24 08:35:00|8579|8578.1|8575.2|8574.3|8579.4|8578.1|8570.7|8569.5|718
1614156000000|2021-02-24 08:40:00|8575.5|8574|8580.5|8579.6|8581.4|8580.4|8573.5|8572.4|680
1614156300000|2021-02-24 08:45:00|8580.4|8579.5|8581.5|8580.6|8584.1|8582.9|8579|8577.7|582
1614156600000|2021-02-24 08:50:00|8581.6|8580.7|8580.9|8579.4|8582.4|8581.2|8579.5|8578.1|497
1614156900000|2021-02-24 08:55:00|8581|8579.5|8585.6|8584.7|8586.1|8585|8580.5|8579.3|570
1614157200000|2021-02-24 09:00:00|8585.7|8584.8|8583.7|8582.2|8587.3|8586.4|8583.3|8582.1|590
1614157500000|2021-02-24 09:05:00|8583.6|8582.1|8582.6|8581.7|8584.1|8582.9|8581|8579.7|575
1614157800000|2021-02-24 09:10:00|8582.5|8581.6|8586.4|8585.5|8587.2|8585.9|8582.3|8581.4|557
1614158100000|2021-02-24 09:15:00|8586.3|8585.4|8591.2|8589.7|8591.3|8590.2|8584|8582.8|539
1614158400000|2021-02-24 09:20:00|8590.9|8590|8585.5|8584|8592|8590.7|8584.7|8583.5|551
1614158700000|2021-02-24 09:25:00|8585.1|8584.2|8585.4|8584.5|8586.9|8585.6|8584.6|8583.3|542
1614159000000|2021-02-24 09:30:00|8585.5|8584.6|8583|8582.1|8586.4|8585.3|8583|8582.1|438
1614159300000|2021-02-24 09:35:00|8582.9|8582|8582.6|8581.1|8583.3|8582.2|8581|8579.9|547
1614159600000|2021-02-24 09:40:00|8582.5|8581|8584.9|8584|8585.3|8584.2|8581.2|8580|550
1614159900000|2021-02-24 09:45:00|8584.8|8583.9|8589.2|8588.3|8589.9|8588.9|8582|8580.7|553
1614160200000|2021-02-24 09:50:00|8589.1|8588.2|8588|8587.1|8589.1|8588.2|8586.3|8585.2|486
1614160500000|2021-02-24 09:55:00|8587.9|8587|8588.6|8587.7|8591.1|8590.2|8587|8586.1|446
1614160800000|2021-02-24 10:00:00|8588.4|8587.5|8589.5|8588.6|8589.7|8588.7|8587.5|8586.3|404
1614161100000|2021-02-24 10:05:00|8589.6|8588.7|8596.2|8595.3|8597.6|8596.7|8589.6|8588.7|501
1614161400000|2021-02-24 10:10:00|8595.9|8595|8597.1|8596.2|8598.5|8597.6|8594.8|8593.9|516
1614161700000|2021-02-24 10:15:00|8597|8596.1|8594.9|8593.4|8597.3|8596.3|8592.6|8591.7|493
1614162000000|2021-02-24 10:20:00|8594.7|8593.8|8592.3|8591.4|8597.1|8595.9|8592.2|8591|539
1614162300000|2021-02-24 10:25:00|8592.4|8591.5|8588.1|8587.2|8592.7|8591.6|8587.9|8586.9|459
1614162600000|2021-02-24 10:30:00|8588.4|8586.9|8590|8588.5|8592.7|8591.5|8588.1|8586.9|515
1614162900000|2021-02-24 10:35:00|8590.1|8588.6|8592.9|8591.4|8594.5|8593.3|8589.3|8588.2|528
1614163200000|2021-02-24 10:40:00|8592.7|8591.8|8593.3|8591.8|8594.7|8593.6|8592.2|8590.8|418
1614163500000|2021-02-24 10:45:00|8593.2|8591.7|8594.2|8593.3|8594.6|8593.3|8591.6|8590.5|405
1614163800000|2021-02-24 10:50:00|8594.1|8593.2|8593.1|8592.2|8594.4|8593.3|8592.6|8591.7|328
1614164100000|2021-02-24 10:55:00|8593.2|8592.3|8591.3|8590.4|8594.5|8593.5|8589|8588.1|497
1614164400000|2021-02-24 11:00:00|8591.4|8590.5|8593.7|8592.8|8594.1|8593|8590.9|8589.7|477
1614164700000|2021-02-24 11:05:00|8593.6|8592.7|8599|8598.1|8599.5|8598.6|8593.4|8592.5|342
1614165000000|2021-02-24 11:10:00|8598.9|8598|8600.9|8600|8601.7|8600.5|8597.9|8596.8|377
1614165300000|2021-02-24 11:15:00|8601.2|8599.7|8598.1|8597.2|8601.3|8600.1|8597.3|8596.2|434
1614165600000|2021-02-24 11:20:00|8598|8597.1|8603|8602.1|8604.4|8603.4|8597.3|8596|413
1614165900000|2021-02-24 11:25:00|8603.1|8602.2|8608.6|8607.1|8608.8|8607.6|8602.2|8601.2|397
1614166200000|2021-02-24 11:30:00|8608.4|8607.5|8609.3|8608.4|8610.5|8609.6|8605.9|8605|496
1614166500000|2021-02-24 11:35:00|8609.2|8608.3|8612.6|8611.7|8613.1|8611.8|8609.2|8608.2|390
1614166800000|2021-02-24 11:40:00|8612.9|8612|8611.1|8609.6|8615.2|8614|8610.7|8609.5|453
1614167100000|2021-02-24 11:45:00|8610.8|8609.9|8609.3|8608.4|8611.3|8609.9|8608.6|8607.6|403
1614167400000|2021-02-24 11:50:00|8609.4|8608.5|8608|8607.1|8610.9|8609.9|8606.6|8605.4|537
1614167700000|2021-02-24 11:55:00|8608.1|8607.2|8605.3|8603.8|8608.2|8607.3|8604.9|8603.6|561
1614168000000|2021-02-24 12:00:00|8605.2|8603.7|8607.7|8606.8|8607.9|8607|8604.5|8603.6|450
1614168300000|2021-02-24 12:05:00|8608.2|8607.3|8602.6|8601.7|8608.9|8607.8|8601.8|8600.7|466
1614168600000|2021-02-24 12:10:00|8602.8|8601.9|8605.2|8604.3|8606.6|8605.7|8602.7|8601.8|386
1614168900000|2021-02-24 12:15:00|8605.4|8603.9|8601.8|8600.9|8605.9|8604.8|8601.3|8600.4|462
1614169200000|2021-02-24 12:20:00|8601.9|8601|8603.5|8602|8603.8|8602.7|8601.6|8600.4|435
1614169500000|2021-02-24 12:25:00|8603.3|8601.8|8602.4|8600.9|8603.4|8602.3|8600.6|8599.4|524
1614169800000|2021-02-24 12:30:00|8602.1|8601.2|8603|8602.1|8603.4|8602.4|8601.2|8600.3|472
1614170100000|2021-02-24 12:35:00|8603.1|8602.2|8601.8|8600.9|8605.1|8603.9|8601|8600|494
1614170400000|2021-02-24 12:40:00|8601.7|8600.8|8608.3|8606.8|8609.2|8608.2|8601.5|8600.4|573
1614170700000|2021-02-24 12:45:00|8608.4|8606.9|8606.3|8605.4|8609.2|8608.2|8606.2|8605.3|499
1614171000000|2021-02-24 12:50:00|8606.4|8605.5|8607.3|8606.4|8607.5|8606.4|8604.3|8603.4|391
1614171300000|2021-02-24 12:55:00|8607.4|8606.5|8608.4|8607.5|8608.5|8607.6|8605|8604.1|587
1614171600000|2021-02-24 13:00:00|8608.6|8607.7|8605.9|8605|8608.8|8607.9|8605.5|8604.6|646
1614171900000|2021-02-24 13:05:00|8606|8605.1|8603.9|8603|8606.7|8605.8|8601.9|8600.6|551
1614172200000|2021-02-24 13:10:00|8604|8603.1|8603.9|8602.4|8604.4|8603.4|8601.4|8600.3|794
1614172500000|2021-02-24 13:15:00|8604|8602.5|8600.5|8599.6|8604.6|8603.4|8600|8599.1|794
1614172800000|2021-02-24 13:20:00|8600.4|8599.5|8603.7|8602.8|8604.6|8603.4|8600.4|8599.5|837
1614173100000|2021-02-24 13:25:00|8603.9|8603|8602.4|8601.5|8605.4|8604.3|8601.8|8600.6|607
1614173400000|2021-02-24 13:30:00|8602.3|8601.4|8602.9|8602|8604.1|8603.2|8601.7|8600.5|564
1614173700000|2021-02-24 13:35:00|8602.8|8601.9|8604.2|8603.3|8604.6|8603.5|8601|8599.8|576
1614174000000|2021-02-24 13:40:00|8604.1|8603.2|8600.8|8599.9|8604.1|8603.2|8598|8597.1|796
1614174300000|2021-02-24 13:45:00|8600.7|8599.8|8605|8604.1|8606.8|8605.8|8600.6|8599.5|873
1614174600000|2021-02-24 13:50:00|8605.1|8603.6|8602.9|8602|8605.4|8604.4|8599.3|8598.3|1011
1614174900000|2021-02-24 13:55:00|8603|8601.5|8607.1|8606.2|8609.9|8608.7|8602.9|8601.4|807
1614175200000|2021-02-24 14:00:00|8607.2|8606.3|8603.1|8602.2|8608.6|8607.5|8602.4|8601.3|701
1614175500000|2021-02-24 14:05:00|8603.2|8602.3|8598.1|8597.2|8603.6|8602.6|8595.3|8594.2|855
1614175800000|2021-02-24 14:10:00|8598.2|8597.3|8599|8598.1|8600.8|8599.8|8596.9|8595.9|525
1614176100000|2021-02-24 14:15:00|8598.9|8598|8599.2|8598.3|8601.1|8600.2|8598.2|8597|458
1614176400000|2021-02-24 14:20:00|8599.3|8598.4|8598.7|8597.8|8600.5|8599.4|8597.5|8596.3|490
1614176700000|2021-02-24 14:25:00|8598.6|8597.7|8596.9|8595.4|8598.7|8597.8|8596|8594.6|509
1614177000000|2021-02-24 14:30:00|8596.7|8595.2|8596.2|8594.7|8598.8|8597.9|8594.2|8593.1|608
1614177300000|2021-02-24 14:35:00|8595.8|8594.9|8593.6|8592.7|8596.7|8595.8|8593.6|8592.7|581
1614177600000|2021-02-24 14:40:00|8593.5|8592.6|8591.8|8590.9|8595.4|8594.5|8589.8|8588.9|602
1614177900000|2021-02-24 14:45:00|8591.7|8590.8|8595.7|8594.8|8596.3|8595.2|8590.7|8589.6|757
1614178200000|2021-02-24 14:50:00|8595.6|8594.7|8602.1|8601.2|8602.2|8601.3|8595.3|8594.2|768
1614178500000|2021-02-24 14:55:00|8602.2|8601.3|8595|8592.8|8603|8601.8|8594.5|8592|712
1614178800000|2021-02-24 15:00:00|8594.8|8593.3|8590.8|8589.9|8595.6|8594.4|8590.5|8589.4|727
1614179100000|2021-02-24 15:05:00|8590.9|8590|8592.5|8591.6|8595.9|8594.8|8590|8589.1|705
1614179400000|2021-02-24 15:10:00|8592.6|8591.7|8592.3|8591.4|8596|8595.1|8590.2|8589.3|801
1614179700000|2021-02-24 15:15:00|8592.2|8591.3|8594.7|8593.8|8594.7|8593.8|8590.6|8589.7|819
1614180000000|2021-02-24 15:20:00|8594.8|8593.9|8592.7|8591.8|8598|8596.9|8592.5|8591.4|861
1614180300000|2021-02-24 15:25:00|8593|8591.5|8593.8|8592.9|8594.8|8593.9|8591.5|8590.6|742
1614180600000|2021-02-24 15:30:00|8594.1|8592.6|8592.7|8591.8|8596.1|8594.8|8591.7|8590.8|751
1614180900000|2021-02-24 15:35:00|8592.6|8591.7|8590.9|8590|8594.7|8593.7|8590.6|8589.7|601
1614181200000|2021-02-24 15:40:00|8591|8590.1|8589|8588.1|8592|8591.1|8588.7|8587.8|665
1614181500000|2021-02-24 15:45:00|8589.1|8588.2|8588.1|8587.2|8590.9|8590|8586.7|8585.8|625
1614181800000|2021-02-24 15:50:00|8588.2|8587.3|8594.6|8593.7|8595.1|8593.9|8586.6|8585.6|733
1614182100000|2021-02-24 15:55:00|8594.7|8593.8|8595.8|8594.9|8597.7|8596.8|8590.2|8589.3|918
1614182400000|2021-02-24 16:00:00|8595.9|8594.4|8601|8600.1|8601.6|8600.7|8595.3|8594.2|760
1614182700000|2021-02-24 16:05:00|8600.9|8600|8600.6|8599.7|8602.8|8601.9|8599.8|8598.7|627
1614183000000|2021-02-24 16:10:00|8600.4|8599.5|8599.8|8598.9|8601.3|8600.3|8598.2|8597.3|519
1614183300000|2021-02-24 16:15:00|8599.7|8598.8|8603|8602.1|8605|8604.1|8599.7|8598.8|444
1614183600000|2021-02-24 16:20:00|8603.1|8602.2|8608.9|8608|8609.2|8608.3|8602.2|8601.3|468
1614183900000|2021-02-24 16:25:00|8608.8|8607.9|8613.2|8612.3|8616.8|8615.9|8608.3|8607.4|710
1614184200000|2021-02-24 16:30:00|8613.3|8612.4|8612.8|8611.9|8614.3|8613.4|8611|8610.1|612
1614184500000|2021-02-24 16:35:00|8612.9|8612|8608.5|8607.6|8613.2|8612.3|8608.2|8607.3|526
1614184800000|2021-02-24 16:40:00|8608.4|8607.5|8610.9|8610|8611.2|8610.2|8608.3|8607.4|325
1614185100000|2021-02-24 16:45:00|8610.8|8609.9|8607.5|8606.6|8611.7|8610.5|8607|8605.9|293
1614185400000|2021-02-24 16:50:00|8607.4|8606.5|8609.5|8608.6|8611.1|8610|8607.4|8606.5|363
1614185700000|2021-02-24 16:55:00|8609.6|8608.7|8609.1|8608.2|8609.9|8608.8|8607.1|8606.2|433
1614186000000|2021-02-24 17:00:00|8609|8608.1|8605.6|8604.7|8609.7|8608.7|8605.4|8604.5|557
1614186300000|2021-02-24 17:05:00|8605.7|8604.8|8608.4|8607.5|8608.5|8607.6|8605.6|8604.6|274
1614186600000|2021-02-24 17:10:00|8608.3|8607.4|8605.9|8605|8608.7|8607.8|8605.4|8604.5|332
1614186900000|2021-02-24 17:15:00|8605.8|8604.9|8604|8603.1|8605.9|8605|8603.7|8602.8|253
1614187200000|2021-02-24 17:20:00|8604.1|8603.2|8607|8606.1|8607.2|8606.3|8603.9|8603|322
1614187500000|2021-02-24 17:25:00|8607.1|8606.2|8604.3|8603.4|8607.3|8606.4|8604.1|8603.2|390
1614187800000|2021-02-24 17:30:00|8604.4|8603.5|8604.7|8603.8|8605.1|8604.2|8603.3|8602.4|382
1614188100000|2021-02-24 17:35:00|8604.6|8603.7|8605.8|8604.9|8605.9|8605|8603.6|8602.7|418
1614188400000|2021-02-24 17:40:00|8605.7|8604.8|8605.2|8604.3|8606.6|8605.7|8603.7|8602.8|222
1614188700000|2021-02-24 17:45:00|8605.3|8604.4|8607.6|8606.7|8608.1|8607.2|8604.8|8603.9|298
1614189000000|2021-02-24 17:50:00|8607.5|8606.6|8609.2|8608.3|8609.6|8608.7|8607.5|8606.6|369
1614189300000|2021-02-24 17:55:00|8609.3|8608.4|8610.9|8610|8611.7|8610.5|8609|8607.9|452
1614189600000|2021-02-24 18:00:00|8611|8610.1|8612|8611.1|8612.4|8611.5|8609.4|8608.5|480
1614189900000|2021-02-24 18:05:00|8611.9|8611|8609.7|8608.8|8612|8611.1|8609|8608.1|350
1614190200000|2021-02-24 18:10:00|8609.8|8608.9|8607.7|8606.8|8609.8|8608.9|8607.5|8606.6|340
1614190500000|2021-02-24 18:15:00|8607.4|8606.5|8609|8608.1|8610.5|8609.6|8607.4|8606.5|291
1614190800000|2021-02-24 18:20:00|8609.1|8608.2|8606.2|8605.3|8610.7|8609.7|8605.4|8604.5|336
1614191100000|2021-02-24 18:25:00|8606.3|8605.4|8607.5|8606.6|8608.1|8607.2|8606.2|8604.9|232
1614191400000|2021-02-24 18:30:00|8607.4|8606.5|8604.5|8603.6|8607.5|8606.6|8604|8603.1|285
1614191700000|2021-02-24 18:35:00|8604.4|8603.5|8604.8|8603.9|8605.1|8604.1|8602.2|8601.3|423
1614192000000|2021-02-24 18:40:00|8604.9|8604|8607.1|8606.2|8607.2|8606.3|8604.7|8603.8|314
1614192300000|2021-02-24 18:45:00|8607|8606.1|8608.4|8607.5|8608.9|8608|8606.6|8605.6|291
1614192600000|2021-02-24 18:50:00|8608.3|8607.4|8604.6|8603.7|8608.7|8607.8|8604.6|8603.7|264
1614192900000|2021-02-24 18:55:00|8604.5|8603.6|8605.5|8604.6|8605.8|8604.9|8604.4|8603.5|141
1614193200000|2021-02-24 19:00:00|8605.6|8604.7|8605.4|8604.5|8605.7|8604.8|8604.1|8603.2|290
1614193500000|2021-02-24 19:05:00|8605.3|8604.4|8605.6|8604.7|8606.4|8605.3|8604.9|8604|346
1614193800000|2021-02-24 19:10:00|8605.5|8604.6|8605.7|8604.8|8606.2|8605.3|8605.2|8604.3|310
1614194100000|2021-02-24 19:15:00|8605.8|8604.9|8605.4|8604.5|8605.9|8605|8604.8|8603.9|259
1614194400000|2021-02-24 19:20:00|8605.3|8604.4|8604.5|8603.6|8605.4|8604.5|8603.2|8602.3|307
1614194700000|2021-02-24 19:25:00|8604.6|8603.7|8603.8|8602.9|8604.6|8603.7|8601.7|8600.8|346
1614195000000|2021-02-24 19:30:00|8603.5|8602.6|8603.9|8603|8604.6|8603.7|8602.8|8601.9|357
1614195300000|2021-02-24 19:35:00|8604|8603.1|8603.2|8602.3|8604.6|8603.6|8602.9|8602|207
1614195600000|2021-02-24 19:40:00|8603.1|8602.2|8601|8600.1|8604.2|8603.3|8601|8600.1|263
1614195900000|2021-02-24 19:45:00|8601.1|8600.2|8603.7|8602.8|8603.7|8602.8|8601.1|8600.2|274
1614196200000|2021-02-24 19:50:00|8603.6|8602.7|8601.6|8600.7|8604.3|8603.4|8601.5|8600.6|217
1614196500000|2021-02-24 19:55:00|8601.5|8600.6|8601.6|8600.7|8602.2|8601.3|8600.5|8599.6|297
1614196800000|2021-02-24 20:00:00|8601.5|8600.6|8603.9|8603|8604.7|8603.8|8601.1|8600.2|350
1614197100000|2021-02-24 20:05:00|8603.8|8602.9|8605.6|8604.1|8605.6|8604.5|8603.5|8602.6|337
1614197400000|2021-02-24 20:10:00|8605.5|8604|8606|8605.1|8606.5|8605.6|8605.2|8604|365
1614197700000|2021-02-24 20:15:00|8605.9|8605|8607.2|8606.3|8607.4|8606.4|8605.8|8604.9|257
1614198000000|2021-02-24 20:20:00|8607.3|8606.4|8606.9|8606|8608.2|8607|8606|8605.1|335
1614198300000|2021-02-24 20:25:00|8606.8|8605.9|8607.9|8607|8608.3|8607.3|8606.4|8605.3|328
1614198600000|2021-02-24 20:30:00|8607.8|8606.9|8607.8|8606.3|8608.3|8607.4|8607.5|8606.3|217
1614198900000|2021-02-24 20:35:00|8607.9|8606.4|8607.2|8606.3|8608.1|8607.2|8606.6|8605.7|315
1614199200000|2021-02-24 20:40:00|8607.3|8606.4|8607.7|8606.8|8608.9|8608|8607.3|8606.4|328
1614199500000|2021-02-24 20:45:00|8607.5|8606.6|8606.4|8605.5|8608|8607.1|8606.2|8605.3|315
1614199800000|2021-02-24 20:50:00|8606.5|8605.6|8607.6|8606.7|8608.3|8607.4|8605.3|8604.3|422
1614200100000|2021-02-24 20:55:00|8607.7|8606.8|8606.2|8605.3|8608.4|8607.4|8605.7|8604.8|394
1614200400000|2021-02-24 21:00:00|8606.4|8605.5|8605.8|8604.9|8606.8|8605.7|8604.2|8603|380
1614200700000|2021-02-24 21:05:00|8605.9|8605|8606.7|8605.8|8607.3|8606.2|8605.8|8604.9|155
1614201000000|2021-02-24 21:10:00|8606.8|8605.9|8607.3|8605.8|8607.7|8606.5|8606.5|8605.3|153
1614201300000|2021-02-24 21:15:00|8607.4|8605.9|8607.7|8606.2|8608.1|8606.9|8607|8605.8|178
1614201600000|2021-02-24 21:20:00|8607.6|8606.1|8607.9|8607|8608.2|8607.3|8607.5|8606.1|197
1614201900000|2021-02-24 21:25:00|8607.8|8606.9|8607.6|8606.7|8608.2|8607|8607.1|8605.8|208
1614202200000|2021-02-24 21:30:00|8607.5|8606.6|8606.8|8605.3|8608|8606.8|8605.7|8604.4|352
1614202500000|2021-02-24 21:35:00|8606.7|8605.2|8603.6|8602.1|8607.4|8605.9|8603.1|8601.6|339
1614202800000|2021-02-24 21:40:00|8603.5|8602|8605.3|8603.8|8605.3|8603.8|8602.9|8601.7|235
1614203100000|2021-02-24 21:45:00|8605.2|8603.7|8607|8605.5|8607.7|8606.4|8604.5|8603|319
1614203400000|2021-02-24 21:50:00|8607.1|8605.6|8607.3|8605.8|8607.5|8606|8606.9|8605.4|68
1614203700000|2021-02-24 21:55:00|8607.4|8605.9|8608.3|8601|8610.4|8606.7|8606.5|8600.3|505
1614204000000|2021-02-24 22:00:00|8611.6|8599.6|8608.8|8598.4|8612.7|8602.8|8606.8|8598.3|105
1614204300000|2021-02-24 22:05:00|8611.2|8599.2|8612.6|8601.1|8614.8|8603.9|8607|8597.8|257
1614204600000|2021-02-24 22:10:00|8613|8603.5|8610.2|8603.4|8614.9|8606|8606.9|8599.9|226
1614204900000|2021-02-24 22:15:00|8611.4|8603.3|8613.5|8602|8617.1|8605.1|8611.4|8600.8|228
1614205200000|2021-02-24 22:20:00|8613.4|8602.8|8612.8|8602.3|8615|8604|8611|8599.8|219
1614205500000|2021-02-24 22:25:00|8612.3|8602.7|8607.9|8600.8|8614.4|8603.5|8607.6|8600.3|259
1614205800000|2021-02-24 22:30:00|8607.5|8601.3|8610.4|8600.9|8612.5|8602.8|8605.3|8598.5|296
1614206100000|2021-02-24 22:35:00|8610.2|8601|8606.8|8602.6|8611.7|8603.2|8604.6|8598.5|216
1614206400000|2021-02-24 22:40:00|8606.6|8602.4|8608.9|8601|8613.6|8603.5|8604.5|8597.9|355
1614206700000|2021-02-24 22:45:00|8609.1|8601.1|8604|8599.6|8610.5|8602.7|8604|8598.7|409
1614207000000|2021-02-24 22:50:00|8605.7|8596.7|8603.7|8600.1|8606.7|8600.4|8602.7|8596.1|281
1614207300000|2021-02-24 22:55:00|8604.1|8599.7|8606.3|8599.8|8608.5|8601.6|8603.4|8596.7|610
1614207600000|2021-02-24 23:00:00|8606.2|8600.3|8604.9|8601.8|8608|8603.2|8604.2|8599|1373
1614207900000|2021-02-24 23:05:00|8605.1|8601.7|8605.7|8602.1|8607|8603.4|8604.2|8601.1|916
1614208200000|2021-02-24 23:10:00|8605.6|8602.2|8603.8|8602.3|8606.7|8603.6|8603.6|8601.3|365
1614208500000|2021-02-24 23:15:00|8604.2|8602|8604.5|8603|8604.5|8603|8603.3|8601.8|166
1614208800000|2021-02-24 23:20:00|8604.4|8602.9|8603.9|8602.4|8604.6|8603.1|8603.3|8601.8|185
1614209100000|2021-02-24 23:25:00|8603.8|8602.3|8603.2|8601.7|8604|8602.5|8602.7|8601.2|204
1614209400000|2021-02-24 23:30:00|8603.3|8601.8|8603.6|8602.1|8604.2|8602.7|8602.9|8601.4|241
1614209700000|2021-02-24 23:35:00|8603.5|8602|8603.2|8601.7|8604|8602.5|8602.9|8601.4|184
1614210000000|2021-02-24 23:40:00|8603.1|8601.6|8604.1|8602.6|8604.5|8603|8602.8|8601.3|140
1614210300000|2021-02-24 23:45:00|8604.2|8602.7|8603.4|8601.9|8604.4|8602.9|8603.3|8601.8|268
1614210600000|2021-02-24 23:50:00|8603.3|8601.8|8603.6|8602.1|8603.9|8602.5|8603.1|8601.6|278
1614210900000|2021-02-24 23:55:00|8603.5|8602|8603.3|8601.8|8603.7|8602.3|8602.9|8601.4|149
1614211200000|2021-02-25 00:00:00|8603.4|8601.9|8600.9|8599.4|8604.9|8603.4|8600.5|8599.2|426
1614211500000|2021-02-25 00:05:00|8601|8599.5|8600.9|8599.4|8601.7|8600.4|8600.4|8599.3|309
1614211800000|2021-02-25 00:10:00|8601|8599.5|8599.7|8598.2|8601|8599.6|8598.1|8596.6|310
1614212100000|2021-02-25 00:15:00|8599.8|8598.3|8600.5|8599|8601.3|8600.1|8599.8|8598.3|225
1614212400000|2021-02-25 00:20:00|8600.2|8598.7|8598.9|8597.4|8600.3|8598.8|8598.7|8597.2|244
1614212700000|2021-02-25 00:25:00|8599|8597.5|8598|8596.5|8599.4|8597.9|8597.6|8596.1|246
1614213000000|2021-02-25 00:30:00|8598.1|8596.6|8599.1|8597.6|8599.3|8598|8597.8|8596.3|281
1614213300000|2021-02-25 00:35:00|8599|8597.5|8599.7|8598.2|8600.3|8598.8|8598.8|8597.5|252
1614213600000|2021-02-25 00:40:00|8599.8|8598.3|8599.5|8598|8600.3|8598.8|8599|8597.6|268
1614213900000|2021-02-25 00:45:00|8599.6|8598.1|8598.2|8596.7|8599.6|8598.1|8597.2|8596.1|213
1614214200000|2021-02-25 00:50:00|8598.1|8596.6|8598.8|8597.3|8599.9|8598.4|8598|8596.5|339
1614214500000|2021-02-25 00:55:00|8598.9|8597.4|8599.2|8597.7|8599.6|8598.1|8597.5|8596|314
1614214800000|2021-02-25 01:00:00|8599.3|8597.8|8601.2|8599.7|8601.8|8600.6|8598.6|8597.1|492
1614215100000|2021-02-25 01:05:00|8601.1|8599.6|8600.6|8599.1|8602.1|8600.8|8599.5|8598.1|466
1614215400000|2021-02-25 01:10:00|8600.7|8599.2|8600|8598.5|8600.8|8599.3|8599.1|8597.9|304
1614215700000|2021-02-25 01:15:00|8599.9|8598.4|8602.4|8600.9|8602.6|8601.3|8599.3|8598.2|331
1614216000000|2021-02-25 01:20:00|8602.5|8601|8602.7|8601.2|8603.1|8601.9|8601.8|8600.6|253
1614216300000|2021-02-25 01:25:00|8602.8|8601.3|8604.1|8602.6|8604.4|8602.9|8602.2|8600.9|414
1614216600000|2021-02-25 01:30:00|8604.2|8602.7|8605.2|8604.3|8605.7|8604.5|8604.1|8602.6|406
1614216900000|2021-02-25 01:35:00|8605.3|8604.4|8605.8|8604.3|8606.7|8605.2|8604.8|8603.7|343
1614217200000|2021-02-25 01:40:00|8605.5|8604.6|8606.1|8604.6|8606.8|8605.5|8604.9|8603.7|331
1614217500000|2021-02-25 01:45:00|8606.3|8604.8|8603.5|8602|8606.8|8605.6|8603.4|8601.9|452
1614217800000|2021-02-25 01:50:00|8603.6|8602.1|8604.3|8602.8|8604.4|8603.2|8602.7|8601.5|418
1614218100000|2021-02-25 01:55:00|8604.4|8602.9|8606.4|8604.9|8606.4|8604.9|8603.3|8602.1|421
1614218400000|2021-02-25 02:00:00|8606|8605.1|8605.5|8604.6|8606.3|8605.2|8604.9|8604|353
1614218700000|2021-02-25 02:05:00|8605.6|8604.7|8605.2|8604.3|8606.4|8605.1|8605|8603.8|279
1614219000000|2021-02-25 02:10:00|8605.3|8604.4|8604.5|8603.6|8606.3|8605.1|8603.8|8602.9|277
1614219300000|2021-02-25 02:15:00|8604.4|8603.5|8605.3|8603.8|8606.3|8605.1|8604.4|8603.3|223
1614219600000|2021-02-25 02:20:00|8605.2|8603.7|8603.3|8602.4|8605.3|8603.8|8602.7|8601.5|289
1614219900000|2021-02-25 02:25:00|8603.6|8602.1|8603.2|8601.7|8604.9|8603.6|8602.9|8601.4|323
1614220200000|2021-02-25 02:30:00|8603.3|8601.8|8603.8|8602.3|8604.1|8602.7|8602.9|8601.6|229
1614220500000|2021-02-25 02:35:00|8603.7|8602.2|8603.2|8601.7|8604.5|8603|8602.7|8601.2|232
1614220800000|2021-02-25 02:40:00|8603.3|8601.8|8605.4|8603.9|8605.5|8604|8603|8601.5|220
1614221100000|2021-02-25 02:45:00|8605.3|8603.8|8605.1|8603.6|8605.8|8604.4|8604.4|8603.2|239
1614221400000|2021-02-25 02:50:00|8605.2|8603.7|8603.4|8601.9|8605.2|8604|8603.4|8601.9|276
1614221700000|2021-02-25 02:55:00|8603.3|8601.8|8602.5|8601|8603.9|8602.4|8601.9|8600.5|304
1614222000000|2021-02-25 03:00:00|8602.4|8600.9|8603.2|8601.7|8603.9|8602.6|8602.4|8600.9|255
1614222300000|2021-02-25 03:05:00|8603.3|8601.8|8603.4|8601.9|8603.6|8602.1|8602.6|8601.3|186
1614222600000|2021-02-25 03:10:00|8603.3|8601.8|8604.4|8602.9|8605|8603.6|8603.1|8601.6|264
1614222900000|2021-02-25 03:15:00|8604.3|8602.8|8604.3|8602.8|8604.7|8603.2|8603.8|8602.3|272
1614223200000|2021-02-25 03:20:00|8604.2|8602.7|8603.4|8601.9|8604.7|8603.2|8602.8|8601.3|284
1614223500000|2021-02-25 03:25:00|8603.5|8602|8603.7|8602.2|8603.9|8602.5|8602.7|8601.3|286
1614223800000|2021-02-25 03:30:00|8603.8|8602.3|8604.8|8603.3|8605.1|8603.9|8603.3|8602|221
1614224100000|2021-02-25 03:35:00|8604.9|8603.4|8604.3|8602.8|8605.1|8603.6|8603.7|8602.3|197
1614224400000|2021-02-25 03:40:00|8604.2|8602.7|8604.8|8603.3|8605.1|8603.7|8603.8|8602.5|188
1614224700000|2021-02-25 03:45:00|8604.7|8603.2|8604.9|8603.4|8605.1|8603.6|8604.3|8602.8|206
1614225000000|2021-02-25 03:50:00|8605|8603.5|8604.2|8602.7|8605.2|8603.7|8603.8|8602.4|210
1614225300000|2021-02-25 03:55:00|8604.1|8602.6|8604|8602.5|8604.2|8602.8|8603.2|8602|263
1614225600000|2021-02-25 04:00:00|8604.1|8602.6|8603.9|8602.4|8604.7|8603.2|8603.6|8602.2|173
1614225900000|2021-02-25 04:05:00|8603.8|8602.3|8603.1|8601.6|8604.3|8602.9|8603|8601.6|204
1614226200000|2021-02-25 04:10:00|8603|8601.5|8602.9|8601.4|8603.5|8602.1|8602.1|8600.9|224
1614226500000|2021-02-25 04:15:00|8602.8|8601.3|8602.1|8601.2|8603.4|8601.9|8601.2|8599.7|334
1614226800000|2021-02-25 04:20:00|8602|8601.1|8603|8601.5|8603.9|8602.6|8600.8|8599.5|440
1614227100000|2021-02-25 04:25:00|8602.4|8601.4|8600.7|8599.2|8603.2|8602|8600.4|8598.9|296
1614227400000|2021-02-25 04:30:00|8600.5|8599|8601.4|8599.9|8601.8|8600.3|8599.2|8597.7|330
1614227700000|2021-02-25 04:35:00|8601.3|8599.8|8601.4|8599.9|8601.8|8600.3|8600.6|8599.3|175
1614228000000|2021-02-25 04:40:00|8601.5|8600|8600.3|8598.8|8601.8|8600.4|8600|8598.7|197
1614228300000|2021-02-25 04:45:00|8600.2|8598.7|8600.1|8598.6|8600.9|8599.5|8599.7|8598.2|284
1614228600000|2021-02-25 04:50:00|8599.9|8598.4|8599.6|8598.1|8600.1|8598.7|8599|8597.5|290
1614228900000|2021-02-25 04:55:00|8599.7|8598.2|8600|8598.5|8600.1|8598.6|8597.5|8596.3|385
1614229200000|2021-02-25 05:00:00|8599.6|8598.1|8598.9|8597.4|8600.2|8598.7|8598.6|8597.2|251
1614229500000|2021-02-25 05:05:00|8598.8|8597.3|8599.7|8598.2|8599.9|8598.4|8598.1|8596.7|233
1614229800000|2021-02-25 05:10:00|8599.6|8598.1|8600.3|8598.8|8601.5|8600.1|8599.4|8597.9|415
1614230100000|2021-02-25 05:15:00|8600.5|8599|8599.3|8597.8|8600.9|8599.4|8598.7|8597.4|344
1614230400000|2021-02-25 05:20:00|8599.2|8597.7|8601.1|8599.6|8601.7|8600.2|8598.6|8597.7|330
1614230700000|2021-02-25 05:25:00|8601|8599.5|8598.1|8597.2|8601.1|8599.8|8598.1|8596.9|209
1614231000000|2021-02-25 05:30:00|8598.2|8597.3|8599|8597.5|8599.5|8598.3|8598|8596.7|358
1614231300000|2021-02-25 05:35:00|8599.1|8597.6|8598.7|8597.8|8599.7|8598.4|8598.4|8597.2|266
1614231600000|2021-02-25 05:40:00|8598.8|8597.9|8599.5|8598|8600|8598.8|8598.2|8596.7|272
1614231900000|2021-02-25 05:45:00|8599.4|8597.9|8599.1|8597.6|8600.4|8598.9|8598.6|8597.4|241
1614232200000|2021-02-25 05:50:00|8599|8597.5|8599.8|8598.3|8600.3|8599.4|8598.8|8597.3|221
1614232500000|2021-02-25 05:55:00|8599.7|8598.2|8599.4|8597.9|8599.9|8598.4|8598.1|8597.1|297
1614232800000|2021-02-25 06:00:00|8599.3|8597.8|8598.8|8597.3|8599.4|8598.2|8598|8596.5|330
1614233100000|2021-02-25 06:05:00|8598.7|8597.2|8600.6|8599.1|8601|8599.5|8598.2|8596.7|357
1614233400000|2021-02-25 06:10:00|8600.8|8599.3|8600.6|8599.1|8601.2|8599.7|8600.3|8598.9|228
1614233700000|2021-02-25 06:15:00|8600.7|8599.2|8600.5|8599|8600.7|8599.4|8599.9|8598.7|145
1614234000000|2021-02-25 06:20:00|8600.4|8598.9|8600.6|8599.1|8600.8|8599.6|8599.2|8597.9|263
1614234300000|2021-02-25 06:25:00|8600.7|8599.2|8602.9|8601.4|8603.1|8601.6|8600.3|8599|321
1614234600000|2021-02-25 06:30:00|8602.8|8601.3|8602.8|8601.3|8603.2|8601.7|8601.7|8600.2|290
1614234900000|2021-02-25 06:35:00|8602.9|8601.4|8603.3|8601.8|8604.5|8603.2|8602.5|8601.1|339
1614235200000|2021-02-25 06:40:00|8603.2|8601.7|8603.6|8602.1|8603.9|8602.4|8602.9|8601.5|242
1614235500000|2021-02-25 06:45:00|8603.5|8602|8604.3|8602.8|8604.8|8603.3|8603.2|8601.9|301
1614235800000|2021-02-25 06:50:00|8604.4|8602.9|8603.8|8602.3|8604.4|8603|8603.5|8602.2|226
1614236100000|2021-02-25 06:55:00|8603.7|8602.2|8603.1|8601.6|8604.1|8602.7|8601.4|8600.2|304
1614236400000|2021-02-25 07:00:00|8603.7|8602.2|8601.3|8599.8|8604|8602.5|8600.3|8598.8|390
1614236700000|2021-02-25 07:05:00|8601.4|8599.9|8599|8597.5|8602.2|8601|8598.9|8597.4|295
1614237000000|2021-02-25 07:10:00|8599.2|8597.7|8599|8597.5|8600.3|8599.2|8598.3|8596.8|423
1614237300000|2021-02-25 07:15:00|8598.9|8597.4|8603.5|8602|8604.1|8602.8|8598.4|8597.2|343
1614237600000|2021-02-25 07:20:00|8603.6|8602.1|8608.4|8606.9|8608.5|8607|8603.1|8601.7|488
1614237900000|2021-02-25 07:25:00|8608.3|8606.8|8608.4|8606.9|8609.7|8608.3|8607.2|8605.9|434
1614238200000|2021-02-25 07:30:00|8608.5|8607|8608.6|8607.7|8609.9|8608.8|8606.4|8605.2|417
1614238500000|2021-02-25 07:35:00|8608.5|8607.6|8611.3|8610.4|8611.3|8610.4|8607.7|8606.4|429
1614238800000|2021-02-25 07:40:00|8611.2|8610.3|8614.7|8613.8|8615.3|8614.3|8611.1|8609.8|457
1614239100000|2021-02-25 07:45:00|8614.8|8613.9|8617.7|8616.8|8620.3|8619|8614.6|8613.6|574
1614239400000|2021-02-25 07:50:00|8617.6|8616.7|8618.6|8617.7|8620.6|8619.7|8617|8616.1|512
1614239700000|2021-02-25 07:55:00|8618.5|8617.6|8614.4|8612.9|8619.1|8618|8613|8612.1|669
1614240000000|2021-02-25 08:00:00|8614.2|8612.7|8617.5|8616|8617.5|8616.2|8609.5|8608.6|776
1614240300000|2021-02-25 08:05:00|8617.4|8615.9|8617|8616.1|8620.5|8619.4|8614.9|8613.7|714
1614240600000|2021-02-25 08:10:00|8616.9|8616|8616.3|8614.8|8619.6|8618.4|8614.9|8614|528
1614240900000|2021-02-25 08:15:00|8616.1|8615.2|8619.6|8618.7|8620.9|8619.8|8615.4|8614.5|619
1614241200000|2021-02-25 08:20:00|8619.7|8618.8|8627.7|8626.2|8627.8|8626.5|8619.4|8618.2|629
1614241500000|2021-02-25 08:25:00|8627.5|8626.6|8627.9|8626.4|8629.5|8628.1|8626|8625.1|599
1614241800000|2021-02-25 08:30:00|8627.8|8626.3|8620.4|8618.9|8627.9|8626.7|8619.8|8618.7|652
1614242100000|2021-02-25 08:35:00|8620.3|8618.8|8625.9|8624.4|8626|8624.6|8618.3|8617|793
1614242400000|2021-02-25 08:40:00|8625.8|8624.3|8624.7|8623.2|8626.9|8625.7|8621|8619.9|617
1614242700000|2021-02-25 08:45:00|8624.8|8623.3|8624.3|8622.8|8625.9|8624.5|8621.5|8620.3|566
1614243000000|2021-02-25 08:50:00|8624.1|8622.6|8625.7|8624.8|8627.3|8625.8|8621.8|8620.6|598
1614243300000|2021-02-25 08:55:00|8625.8|8624.9|8618.1|8616.6|8626.7|8625.5|8615.6|8614.7|869
1614243600000|2021-02-25 09:00:00|8617.5|8616.2|8621.7|8620.2|8621.8|8620.7|8613.8|8612.7|823
1614243900000|2021-02-25 09:05:00|8621.6|8620.1|8621.2|8620.3|8622.5|8621.5|8619.3|8618.2|628
1614244200000|2021-02-25 09:10:00|8621.1|8620.2|8624.1|8623.2|8625.6|8624.2|8620.6|8619.6|680
1614244500000|2021-02-25 09:15:00|8624|8623.1|8621.7|8620.8|8624.9|8623.7|8620.4|8619.4|771
1614244800000|2021-02-25 09:20:00|8621.8|8620.9|8620.9|8619.4|8623|8621.8|8620.4|8619.2|656
1614245100000|2021-02-25 09:25:00|8620.8|8619.3|8621.7|8620.2|8621.8|8620.5|8618.8|8617.8|599
1614245400000|2021-02-25 09:30:00|8621.8|8620.3|8623.1|8621.6|8626.1|8625|8621.5|8620.3|588
1614245700000|2021-02-25 09:35:00|8623|8621.5|8625.7|8624.8|8627|8625.7|8622.6|8621.4|511
1614246000000|2021-02-25 09:40:00|8625.6|8624.7|8623.5|8622.6|8626|8624.8|8622.3|8621|521
1614246300000|2021-02-25 09:45:00|8623.6|8622.7|8623.9|8622.4|8627.6|8626.4|8622.2|8621.1|591
1614246600000|2021-02-25 09:50:00|8624|8622.5|8623.3|8622.4|8625.1|8624|8620.6|8619.4|547
1614246900000|2021-02-25 09:55:00|8623.5|8622.6|8621.6|8620.1|8624.2|8623|8620.8|8619.7|566
1614247200000|2021-02-25 10:00:00|8621.1|8619.6|8625.3|8624.4|8625.6|8624.5|8621.1|8619.6|549
1614247500000|2021-02-25 10:05:00|8625.4|8624.5|8630|8629.1|8630|8629.1|8624.5|8623.3|614
1614247800000|2021-02-25 10:10:00|8630.1|8629.2|8628.8|8627.9|8630.8|8629.6|8625.4|8624.2|547
1614248100000|2021-02-25 10:15:00|8629|8627.5|8631.3|8630.4|8631.3|8630.4|8628.3|8627|433
1614248400000|2021-02-25 10:20:00|8631.4|8630.5|8637.2|8636.3|8638.2|8636.8|8630.8|8629.7|700
1614248700000|2021-02-25 10:25:00|8637.1|8636.2|8639.5|8638|8639.7|8638.4|8633.4|8632.2|556
1614249000000|2021-02-25 10:30:00|8639.3|8637.8|8640.9|8639.4|8645.2|8643.9|8637.1|8635.9|692
1614249300000|2021-02-25 10:35:00|8641|8639.5|8634.8|8633.3|8641.2|8640|8633.9|8632.9|543
1614249600000|2021-02-25 10:40:00|8634.6|8633.7|8637.9|8636.4|8638|8636.8|8632.5|8631.3|588
1614249900000|2021-02-25 10:45:00|8637.7|8636.8|8633.8|8632.3|8638|8637.1|8633.1|8631.7|728
1614250200000|2021-02-25 10:50:00|8633.7|8632.2|8637.1|8636.2|8637.3|8636.2|8632.9|8631.8|635
1614250500000|2021-02-25 10:55:00|8637|8636.1|8633.1|8632.2|8637.1|8636.1|8632.6|8631.2|602
1614250800000|2021-02-25 11:00:00|8633.2|8632.3|8633.3|8632.4|8634.1|8633|8631.9|8630.7|506
1614251100000|2021-02-25 11:05:00|8633.7|8632.2|8633.2|8632.3|8633.7|8632.4|8630.9|8629.9|452
1614251400000|2021-02-25 11:10:00|8633.5|8632.6|8638.7|8637.2|8638.8|8637.5|8633.5|8632.3|506
1614251700000|2021-02-25 11:15:00|8638.4|8637.5|8638.5|8637.6|8640.9|8639.9|8637.3|8636.2|589
1614252000000|2021-02-25 11:20:00|8638.4|8637.5|8641.5|8640.6|8642.4|8641.3|8636.9|8635.8|510
1614252300000|2021-02-25 11:25:00|8641.6|8640.7|8647.3|8645.8|8647.4|8646.3|8640.7|8639.5|695
1614252600000|2021-02-25 11:30:00|8647.4|8645.9|8645.8|8644.9|8648.5|8647.4|8645.7|8644.5|582
1614252900000|2021-02-25 11:35:00|8645.9|8645|8649.2|8648.3|8649.5|8648.5|8643.6|8642.7|619
1614253200000|2021-02-25 11:40:00|8649.3|8648.4|8649.3|8647.8|8652|8651|8649|8647.8|574
1614253500000|2021-02-25 11:45:00|8648.9|8648|8651.3|8650.4|8653.5|8652.4|8648.4|8647.4|672
1614253800000|2021-02-25 11:50:00|8651.2|8650.3|8652.3|8651.4|8655.2|8654|8650.4|8649.3|698
1614254100000|2021-02-25 11:55:00|8652.4|8651.5|8652.7|8651.8|8653.4|8652.1|8649.1|8648.1|564
1614254400000|2021-02-25 12:00:00|8652.8|8651.9|8651|8649.5|8654.1|8653.2|8648.7|8647.8|644
1614254700000|2021-02-25 12:05:00|8650.5|8649.6|8647.5|8646|8651.7|8650.5|8644.8|8643.8|563
1614255000000|2021-02-25 12:10:00|8647.4|8645.9|8643.9|8643|8650.2|8649.1|8643.1|8642.2|534
1614255300000|2021-02-25 12:15:00|8643.8|8642.9|8648.9|8648|8650.2|8649.3|8643.5|8642.4|599
1614255600000|2021-02-25 12:20:00|8648.8|8647.9|8650.7|8649.8|8652|8650.8|8648.1|8647.2|449
1614255900000|2021-02-25 12:25:00|8650.6|8649.7|8652.2|8651.3|8653.1|8651.9|8650.6|8649.7|464
1614256200000|2021-02-25 12:30:00|8652.1|8651.2|8655|8654.1|8655.4|8654.5|8650.7|8649.8|490
1614256500000|2021-02-25 12:35:00|8655.3|8653.8|8653.1|8651.6|8655.6|8654.5|8652.6|8651.4|461
1614256800000|2021-02-25 12:40:00|8653|8651.5|8652|8651.1|8654.3|8653.1|8650.5|8649.6|496
1614257100000|2021-02-25 12:45:00|8652.1|8651.2|8651.7|8650.8|8652.7|8651.8|8650.2|8649|497
1614257400000|2021-02-25 12:50:00|8652|8650.5|8647.8|8646.9|8652|8650.7|8647.4|8646.3|449
1614257700000|2021-02-25 12:55:00|8647.7|8646.8|8645.6|8644.1|8648|8646.8|8642.2|8641|771
1614258000000|2021-02-25 13:00:00|8645.7|8644.2|8646.6|8645.7|8647.8|8646.9|8644|8643.1|753
1614258300000|2021-02-25 13:05:00|8646.7|8645.8|8643.5|8642.6|8647.3|8646.2|8643.4|8642.5|508
1614258600000|2021-02-25 13:10:00|8643.4|8642.5|8641.2|8640.3|8646|8644.9|8641.2|8640.3|497
1614258900000|2021-02-25 13:15:00|8641.5|8640|8641.4|8640.5|8643.4|8642.5|8639.8|8638.9|521
1614259200000|2021-02-25 13:20:00|8641.3|8640.4|8646.4|8645.5|8646.7|8645.6|8640.9|8640|504
1614259500000|2021-02-25 13:25:00|8646.3|8645.4|8650.9|8645.4|8656.4|8648.2|8644.3|8641.3|670
1614259800000|2021-02-25 13:30:00|8649.3|8645.1|8649.7|8648.2|8650.6|8648.7|8645.4|8642.7|982
1614260100000|2021-02-25 13:35:00|8649.6|8648.1|8646.3|8644.8|8651.3|8649.8|8646.2|8644.7|983
1614260400000|2021-02-25 13:40:00|8646.2|8644.7|8647.5|8646|8651.7|8650.5|8646.2|8644.7|777
1614260700000|2021-02-25 13:45:00|8647.4|8645.9|8643.2|8641.7|8647.7|8646.2|8642.6|8641.3|1121
1614261000000|2021-02-25 13:50:00|8643.3|8641.8|8639.3|8637.8|8643.4|8642|8637.9|8636.4|949
1614261300000|2021-02-25 13:55:00|8639.4|8637.9|8635.7|8634.2|8641.2|8639.8|8635.4|8633.9|984
1614261600000|2021-02-25 14:00:00|8635.5|8634.6|8634.3|8633.4|8637|8636|8633.5|8632.5|822
1614261900000|2021-02-25 14:05:00|8634.4|8633.5|8638.3|8637.4|8638.6|8637.4|8633.8|8632.9|643
1614262200000|2021-02-25 14:10:00|8638.2|8637.3|8640.1|8639.2|8641.9|8640.9|8638.2|8637|521
1614262500000|2021-02-25 14:15:00|8640.5|8639|8639.1|8637.6|8640.6|8639.1|8637.5|8636.2|615
1614262800000|2021-02-25 14:20:00|8639|8637.5|8635.5|8634|8639.8|8638.3|8635|8633.6|607
1614263100000|2021-02-25 14:25:00|8635.4|8633.9|8633.4|8631.9|8635.7|8634.6|8629.9|8628.4|710
1614263400000|2021-02-25 14:30:00|8633.8|8632.3|8629.4|8627.9|8634.2|8632.7|8628.4|8627.2|848
1614263700000|2021-02-25 14:35:00|8629.2|8627.7|8633.2|8631.7|8633.4|8632.1|8628.6|8627.4|671
1614264000000|2021-02-25 14:40:00|8633.1|8631.6|8631.7|8630.8|8635.1|8633.6|8630.9|8629.5|750
1614264300000|2021-02-25 14:45:00|8631.4|8629.9|8633|8631.5|8633.2|8631.7|8628.9|8627.4|763
1614264600000|2021-02-25 14:50:00|8633.1|8631.6|8633.7|8632.2|8634.7|8633.3|8632.2|8630.7|939
1614264900000|2021-02-25 14:55:00|8633.6|8632.1|8642.1|8640.6|8643.2|8641.8|8633.4|8632|1062
1614265200000|2021-02-25 15:00:00|8642.3|8640.8|8640.4|8638.9|8643.5|8642|8639.2|8637.9|998
1614265500000|2021-02-25 15:05:00|8640.7|8639.2|8638.5|8637|8641|8639.5|8637.5|8636.3|1171
1614265800000|2021-02-25 15:10:00|8638.4|8636.9|8637.2|8635.7|8638.6|8637.1|8635.5|8634|990
1614266100000|2021-02-25 15:15:00|8637.1|8635.6|8637.9|8636.4|8638.9|8637.4|8636.2|8634.7|926
1614266400000|2021-02-25 15:20:00|8637.8|8636.3|8636.6|8635.1|8638.5|8637.1|8635.7|8634.2|926
1614266700000|2021-02-25 15:25:00|8636.5|8635|8634.2|8632.7|8638|8636.7|8634|8632.3|1004
1614267000000|2021-02-25 15:30:00|8634.1|8632.6|8634|8632.5|8634.8|8633.3|8632.4|8631|990
1614267300000|2021-02-25 15:35:00|8633.6|8632.7|8638.6|8637.7|8640|8638.5|8633|8631.5|1080
1614267600000|2021-02-25 15:40:00|8638.9|8637.4|8637.9|8636.4|8640.3|8638.8|8636.8|8635.3|1066
1614267900000|2021-02-25 15:45:00|8637.7|8636.2|8639.5|8638|8639.8|8638.3|8636|8634.5|1107
1614268200000|2021-02-25 15:50:00|8639.6|8638.1|8644.9|8643.4|8645.7|8644.2|8638.3|8636.8|1126
1614268500000|2021-02-25 15:55:00|8644.6|8643.1|8647.2|8645.7|8650.4|8649.1|8642.2|8640.8|1167
1614268800000|2021-02-25 16:00:00|8647.1|8645.6|8647.1|8645.6|8650.3|8649|8645.6|8644.1|1161
1614269100000|2021-02-25 16:05:00|8646.9|8646|8648.8|8647.3|8650.9|8649.4|8646.6|8645.1|989
1614269400000|2021-02-25 16:10:00|8648.5|8647.6|8653.5|8652|8654.1|8652.6|8647.6|8646.3|872
1614269700000|2021-02-25 16:15:00|8653.4|8651.9|8653.2|8651.7|8654.1|8652.7|8650.6|8649.1|906
1614270000000|2021-02-25 16:20:00|8653.3|8651.8|8653.9|8652.4|8655.7|8654.2|8651.3|8649.9|808
1614270300000|2021-02-25 16:25:00|8654|8652.5|8653.9|8652.4|8657.6|8656.2|8652.1|8650.6|1011
1614270600000|2021-02-25 16:30:00|8653.9|8653|8657.6|8656.7|8659.2|8658.1|8653|8651.8|801
1614270900000|2021-02-25 16:35:00|8657.5|8656.6|8660.8|8659.9|8662.5|8661.5|8657.5|8656.6|551
1614271200000|2021-02-25 16:40:00|8660.9|8660|8662|8661.1|8663.2|8662|8659.7|8658.8|588
1614271500000|2021-02-25 16:45:00|8662.5|8661|8664.5|8663|8667.4|8665.9|8661.3|8659.8|863
1614271800000|2021-02-25 16:50:00|8664.4|8662.9|8667.1|8665.6|8668.5|8667|8664|8662.5|934
1614272100000|2021-02-25 16:55:00|8667.2|8665.7|8671|8669.5|8671.3|8669.8|8665.6|8664.1|974
1614272400000|2021-02-25 17:00:00|8670.9|8669.4|8671|8669.5|8674|8672.6|8670|8668.5|1174
1614272700000|2021-02-25 17:05:00|8671.1|8669.6|8675.2|8673.7|8675.6|8674.2|8670.8|8669.3|1012
1614273000000|2021-02-25 17:10:00|8675.4|8673.9|8675.3|8673.8|8676|8674.6|8673.5|8672|881
1614273300000|2021-02-25 17:15:00|8675.2|8673.7|8680.8|8679.3|8681.5|8680|8675.1|8673.6|965
1614273600000|2021-02-25 17:20:00|8680.7|8679.2|8686.1|8684.6|8687.6|8686.1|8679.9|8678.4|1157
1614273900000|2021-02-25 17:25:00|8685.9|8684.4|8684.8|8683.3|8687.3|8685.8|8684|8682.5|1211
1614274200000|2021-02-25 17:30:00|8684.4|8683.5|8689.8|8688.3|8690.1|8689.2|8684.4|8683.3|900
1614274500000|2021-02-25 17:35:00|8690.1|8688.6|8692.5|8691|8698.2|8696.7|8689.8|8688.3|1271
1614274800000|2021-02-25 17:40:00|8692.2|8690.7|8691|8689.5|8692.8|8691.3|8690.2|8688.7|1078
1614275100000|2021-02-25 17:45:00|8691.1|8689.6|8688|8686.5|8691.2|8689.7|8687.7|8686.2|1098
1614275400000|2021-02-25 17:50:00|8688.1|8686.6|8689.7|8688.2|8690.9|8689.4|8687.7|8686.4|924
1614275700000|2021-02-25 17:55:00|8689.6|8688.1|8684.1|8682.6|8690.3|8688.8|8683.7|8682.2|1199
1614276000000|2021-02-25 18:00:00|8683.7|8682.8|8688.1|8686.6|8688.2|8686.7|8680.1|8678.6|1219
1614276300000|2021-02-25 18:05:00|8688.2|8686.7|8685.2|8683.7|8688.4|8686.9|8683.1|8681.6|1148
1614276600000|2021-02-25 18:10:00|8685.3|8683.8|8690.6|8689.1|8692.1|8690.6|8682.8|8681.3|1075
1614276900000|2021-02-25 18:15:00|8690.5|8689|8685|8683.5|8690.5|8689.2|8684.2|8682.7|1101
1614277200000|2021-02-25 18:20:00|8684.9|8683.4|8685.3|8683.8|8687.7|8686.4|8683|8681.8|861
1614277500000|2021-02-25 18:25:00|8685.4|8683.9|8686.2|8684.7|8688.4|8686.9|8682.6|8681.1|870
1614277800000|2021-02-25 18:30:00|8686|8684.5|8677.4|8675.9|8687.9|8686.6|8677|8675.6|1184
1614278100000|2021-02-25 18:35:00|8677.5|8676|8687|8685.5|8688|8686.5|8676.5|8675.1|1184
1614278400000|2021-02-25 18:40:00|8687.3|8685.8|8682.4|8680.9|8687.4|8685.9|8680.5|8679|1020
1614278700000|2021-02-25 18:45:00|8682.5|8681|8682.6|8681.1|8683.7|8682.2|8680.6|8679.4|876
1614279000000|2021-02-25 18:50:00|8682.5|8681|8683.1|8682.2|8684.5|8683|8681.6|8680.1|759
1614279300000|2021-02-25 18:55:00|8683.3|8682.4|8684.6|8683.7|8684.7|8683.8|8681.6|8680.3|689
1614279600000|2021-02-25 19:00:00|8684.9|8683.4|8681.9|8680.4|8685.4|8684.1|8680.3|8678.8|1142
1614279900000|2021-02-25 19:05:00|8681.8|8680.3|8684.4|8682.9|8684.9|8683.4|8679.7|8678.2|1127
1614280200000|2021-02-25 19:10:00|8684.5|8683|8681.1|8679.6|8684.7|8683.2|8677.2|8675.7|1021
1614280500000|2021-02-25 19:15:00|8681.2|8679.7|8678.3|8676.8|8681.2|8679.7|8678.2|8676.7|1089
1614280800000|2021-02-25 19:20:00|8678.2|8676.7|8678|8676.5|8680.1|8678.6|8677.1|8675.8|903
1614281100000|2021-02-25 19:25:00|8678.1|8676.6|8679.8|8678.3|8681.5|8680|8677.9|8676.4|1016
1614281400000|2021-02-25 19:30:00|8679.9|8678.4|8680.6|8679.1|8682.4|8680.9|8676.8|8675.3|1012
1614281700000|2021-02-25 19:35:00|8680.5|8679|8681.5|8680|8682.3|8680.8|8678.8|8677.3|887
1614282000000|2021-02-25 19:40:00|8681.6|8680.1|8681.1|8679.6|8683.2|8681.7|8680.2|8678.7|887
1614282300000|2021-02-25 19:45:00|8681.2|8679.7|8680.7|8679.2|8682.2|8681|8679.1|8677.6|962
1614282600000|2021-02-25 19:50:00|8680.8|8679.3|8683.9|8682.4|8684.3|8682.8|8680.3|8678.8|845
1614282900000|2021-02-25 19:55:00|8683.6|8682.1|8682.8|8681.3|8684.4|8682.9|8681.5|8680|948
1614283200000|2021-02-25 20:00:00|8683|8681.5|8680.9|8679.4|8683.7|8682.2|8679.8|8678.3|1047
1614283500000|2021-02-25 20:05:00|8681|8679.5|8680.1|8678.6|8681.1|8679.6|8678.5|8677.1|1026
1614283800000|2021-02-25 20:10:00|8680|8678.5|8679.4|8677.9|8681.5|8680.2|8677.4|8675.9|957
1614284100000|2021-02-25 20:15:00|8679.3|8677.8|8679.2|8677.7|8680.1|8678.8|8677.9|8676.5|819
1614284400000|2021-02-25 20:20:00|8679.1|8677.6|8678.6|8677.1|8679.8|8678.3|8676.1|8674.7|967
1614284700000|2021-02-25 20:25:00|8678.7|8677.2|8680.3|8678.8|8680.6|8679.1|8678.1|8676.6|834
1614285000000|2021-02-25 20:30:00|8680.2|8678.7|8682.4|8680.9|8682.5|8681|8677.7|8676.2|967
1614285300000|2021-02-25 20:35:00|8682.3|8680.8|8684.6|8683.1|8685.8|8684.3|8682.1|8680.7|952
1614285600000|2021-02-25 20:40:00|8684.7|8683.2|8683.7|8682.2|8686.9|8685.4|8683.4|8681.9|949
1614285900000|2021-02-25 20:45:00|8683.5|8682|8679.8|8678.3|8684|8682.5|8678.6|8677.1|1087
1614286200000|2021-02-25 20:50:00|8679.9|8678.4|8683.9|8682.4|8686|8684.5|8679.9|8678.4|836
1614286500000|2021-02-25 20:55:00|8683.8|8682.3|8684.3|8682.8|8686.6|8685.1|8682.9|8681.4|1079
1614286800000|2021-02-25 21:00:00|8684|8682.5|8684.6|8683.1|8690.2|8688.7|8683.9|8682.4|1062
1614287100000|2021-02-25 21:05:00|8684.7|8683.2|8687.3|8685.8|8687.4|8685.9|8684.3|8682.8|632
1614287400000|2021-02-25 21:10:00|8687.4|8685.9|8687.9|8686.4|8688.3|8686.8|8686.6|8685.1|513
1614287700000|2021-02-25 21:15:00|8687.8|8686.3|8687.8|8686.3|8688|8686.5|8685.1|8683.6|465
1614288000000|2021-02-25 21:20:00|8687.9|8686.4|8686.1|8684.6|8688.1|8686.6|8685.5|8684|341
1614288300000|2021-02-25 21:25:00|8686.2|8684.7|8686.8|8685.3|8687|8685.5|8683.9|8682.4|452
1614288600000|2021-02-25 21:30:00|8687|8685.5|8688.1|8686.6|8688.3|8686.8|8685.8|8684.3|472
1614288900000|2021-02-25 21:35:00|8688.2|8686.7|8691|8689.5|8691.7|8690.2|8686.7|8685.2|603
1614289200000|2021-02-25 21:40:00|8691.1|8689.6|8689.5|8688|8691.3|8689.8|8689.3|8688|429
1614289500000|2021-02-25 21:45:00|8690.1|8687.3|8690.5|8689|8690.6|8689.4|8689.2|8687.3|264
1614289800000|2021-02-25 21:50:00|8690.7|8689.2|8688.1|8686.6|8690.7|8689.4|8687.1|8685.8|299
1614290100000|2021-02-25 21:55:00|8688|8686.5|8691|8679|8698.1|8691.7|8688|8678.2|643
1614290400000|2021-02-25 22:00:00|8690.9|8678.9|8698.1|8687.1|8698.6|8687.3|8685.9|8673.9|119
1614290700000|2021-02-25 22:05:00|8699.1|8686.9|8697.1|8694.4|8702.7|8694.4|8690.4|8678.4|310
1614291000000|2021-02-25 22:10:00|8697.9|8693.2|8694.8|8682.8|8700|8694.2|8682.5|8670.5|333
1614291300000|2021-02-25 22:15:00|8694.9|8682.9|8692.8|8680.8|8698.1|8687.9|8689.1|8677.1|248
1614291600000|2021-02-25 22:20:00|8692.7|8680.7|8695.3|8683.3|8696.5|8684.6|8690.1|8678.1|174
1614291900000|2021-02-25 22:25:00|8694.7|8682.7|8694.1|8682.1|8696.9|8684.9|8691.6|8679.6|181
1614292200000|2021-02-25 22:30:00|8694.2|8682.2|8698.7|8686.7|8702.2|8692.2|8692.9|8680.9|608
1614292500000|2021-02-25 22:35:00|8699.3|8687.3|8696.3|8684.3|8700.9|8692.6|8692.3|8680.3|400
1614292800000|2021-02-25 22:40:00|8697.2|8685.2|8698.4|8686.4|8700.9|8692.6|8688.7|8676.7|248
1614293100000|2021-02-25 22:45:00|8701.1|8689.1|8699.1|8692.9|8703.4|8693.4|8698.5|8686.5|722
1614293400000|2021-02-25 22:50:00|8699|8693|8700.7|8688.7|8702.5|8693.8|8696|8684|424
1614293700000|2021-02-25 22:55:00|8700.8|8688.8|8696|8684|8701.1|8693|8692.7|8680.7|362
1614294000000|2021-02-25 23:00:00|8694.7|8682.7|8696.6|8689.8|8703.5|8695.4|8694.4|8682.7|1453
1614294300000|2021-02-25 23:05:00|8697.4|8689.1|8694.2|8687.1|8698.8|8691.5|8691.3|8683.6|1641
1614294600000|2021-02-25 23:10:00|8693.5|8687.9|8690.3|8684.7|8696|8689.1|8687.8|8678.3|1568
1614294900000|2021-02-25 23:15:00|8688.6|8686.5|8684.3|8682.6|8689.1|8686.5|8683.8|8682|825
1614295200000|2021-02-25 23:20:00|8684.1|8682.7|8684.9|8683.4|8686.7|8684.9|8683.6|8681.8|754
1614295500000|2021-02-25 23:25:00|8684.8|8683.3|8682.6|8681.1|8686.4|8684.8|8682.3|8680.8|664
1614295800000|2021-02-25 23:30:00|8682.4|8680.9|8683.4|8681.9|8685.6|8684|8681.4|8679.8|758
1614296100000|2021-02-25 23:35:00|8683.5|8682|8682.8|8681.3|8685.3|8683.8|8681.8|8680.2|702
1614296400000|2021-02-25 23:40:00|8682.7|8680.9|8682.1|8680.2|8684.7|8682.4|8681.7|8679.9|576
1614296700000|2021-02-25 23:45:00|8682|8680.6|8680.5|8679|8682.9|8680.8|8679.4|8677.5|770
1614297000000|2021-02-25 23:50:00|8680.3|8678.8|8681.8|8680.3|8682.2|8680.6|8680.1|8678.5|638
1614297300000|2021-02-25 23:55:00|8681.6|8680.1|8682.7|8681.2|8683.2|8681.7|8680.3|8678.6|689
1614297600000|2021-02-26 00:00:00|8682.6|8681.1|8687.4|8685.9|8687.9|8686.4|8682.5|8680.9|1245
1614297900000|2021-02-26 00:05:00|8687.3|8685.8|8692.7|8691.2|8692.7|8691.2|8686.7|8685.2|1042
1614298200000|2021-02-26 00:10:00|8692.6|8691.1|8694.3|8692.8|8695|8693.5|8691.3|8689.6|1197
1614298500000|2021-02-26 00:15:00|8694.1|8692.6|8692|8690.1|8694.4|8692.9|8686.9|8685.4|1243
1614298800000|2021-02-26 00:20:00|8692.1|8690.6|8696.3|8694.8|8698|8696.2|8691.8|8690.2|1137
1614299100000|2021-02-26 00:25:00|8696.2|8694.7|8700.4|8698.9|8702.5|8701|8695.6|8693.8|1225
1614299400000|2021-02-26 00:30:00|8700.7|8699.2|8703|8701.5|8703.9|8702.5|8700|8698.4|1065
1614299700000|2021-02-26 00:35:00|8703.2|8701.7|8694.7|8693.2|8705.5|8704|8693|8691.5|1114
1614300000000|2021-02-26 00:40:00|8694.6|8693.1|8695.1|8693.6|8697.8|8696.3|8694.5|8692.7|889
1614300300000|2021-02-26 00:45:00|8695|8693.5|8699.5|8698|8700|8698.5|8694.7|8693.2|836
1614300600000|2021-02-26 00:50:00|8699.4|8697.9|8699.3|8697.5|8701.4|8699.6|8698.3|8696.8|837
1614300900000|2021-02-26 00:55:00|8699.1|8697.6|8694.9|8693.4|8699.9|8698.1|8693.7|8692.2|1007
1614301200000|2021-02-26 01:00:00|8694.8|8693.3|8690|8688.5|8695.4|8693.9|8689.5|8688|1200
1614301500000|2021-02-26 01:05:00|8690.1|8688.6|8690.4|8688.9|8692.4|8690.9|8688.8|8687.3|1142
1614301800000|2021-02-26 01:10:00|8689.8|8688.3|8689.9|8688.4|8691.8|8690.3|8687.1|8685.6|1040
1614302100000|2021-02-26 01:15:00|8690.2|8688.7|8690.7|8689.2|8691.1|8689.6|8688.5|8687|762
1614302400000|2021-02-26 01:20:00|8690.9|8689.4|8689.7|8688.2|8691.9|8690.4|8689.2|8687.7|611
1614302700000|2021-02-26 01:25:00|8689.6|8688.1|8689.7|8688.2|8690.3|8688.8|8687.6|8686.1|601
1614303000000|2021-02-26 01:30:00|8689.6|8688.1|8690.6|8689.1|8692.6|8691.1|8689.5|8688|587
1614303300000|2021-02-26 01:35:00|8690.7|8689.2|8690.7|8689.2|8692.6|8691.1|8690.3|8688.8|599
1614303600000|2021-02-26 01:40:00|8690.6|8689.1|8691.2|8689.7|8691.9|8690.4|8689.7|8688.2|531
1614303900000|2021-02-26 01:45:00|8691|8689.5|8691.3|8689.8|8691.8|8690.3|8690|8688.5|699
1614304200000|2021-02-26 01:50:00|8691.1|8689.6|8689.2|8687.7|8692|8690.5|8687.3|8685.8|863
1614304500000|2021-02-26 01:55:00|8689.1|8687.6|8691.1|8689.6|8691.8|8690.2|8688.3|8686.8|961
1614304800000|2021-02-26 02:00:00|8690.9|8689.4|8691.4|8689.9|8692.3|8690.8|8689.9|8688.4|949
1614305100000|2021-02-26 02:05:00|8691.2|8689.7|8689.8|8688.3|8692.4|8690.9|8689.1|8687.6|704
1614305400000|2021-02-26 02:10:00|8689.7|8688.2|8688.7|8687.2|8690.3|8688.6|8687.8|8686.3|935
1614305700000|2021-02-26 02:15:00|8688.9|8687.4|8688.9|8687.4|8689.1|8687.6|8686.3|8684.8|904
1614306000000|2021-02-26 02:20:00|8688.8|8687.3|8688.9|8687.4|8691.1|8689.6|8687.6|8686.1|832
1614306300000|2021-02-26 02:25:00|8688.8|8687.3|8689.4|8687.9|8691.2|8689.7|8687.1|8685.6|827
1614306600000|2021-02-26 02:30:00|8689.3|8687.8|8690.6|8689.1|8692.3|8690.8|8688.5|8687|871
1614306900000|2021-02-26 02:35:00|8690.5|8689|8689.3|8687.8|8690.9|8689.4|8687.7|8686|709
1614307200000|2021-02-26 02:40:00|8689.2|8687.7|8689.1|8687.6|8690.6|8689.1|8688.1|8686.6|649
1614307500000|2021-02-26 02:45:00|8689.2|8687.7|8691|8689.5|8691.9|8690.4|8687.7|8686.2|748
1614307800000|2021-02-26 02:50:00|8691.1|8689.6|8690|8688.5|8691.7|8690.2|8689.3|8687.8|672
1614308100000|2021-02-26 02:55:00|8690.1|8688.6|8689|8687.5|8691.4|8689.8|8688.3|8686.8|696
1614308400000|2021-02-26 03:00:00|8688.9|8687.4|8688.4|8686.9|8689.4|8687.9|8687.9|8686.4|624
1614308700000|2021-02-26 03:05:00|8688.3|8686.8|8686.5|8685|8689.4|8687.9|8686.5|8685|589
1614309000000|2021-02-26 03:10:00|8686.6|8685.1|8689.9|8688.4|8690.4|8688.9|8686.4|8684.9|610
1614309300000|2021-02-26 03:15:00|8690|8688.5|8689|8687.5|8690.7|8689.2|8688.8|8687.3|578
1614309600000|2021-02-26 03:20:00|8689.1|8687.6|8687.8|8686.3|8690.2|8688.7|8687.5|8686|626
1614309900000|2021-02-26 03:25:00|8687.9|8686.4|8689.3|8687.8|8690.5|8689|8687.4|8685.9|550
1614310200000|2021-02-26 03:30:00|8689.4|8687.9|8691.1|8689.6|8691.4|8689.9|8689|8687.5|641
1614310500000|2021-02-26 03:35:00|8691|8689.5|8693.8|8692.3|8694|8692.5|8690.7|8689.2|771
1614310800000|2021-02-26 03:40:00|8693.7|8692.2|8695|8693.5|8695.4|8693.9|8693.3|8691.8|634
1614311100000|2021-02-26 03:45:00|8695.1|8693.6|8696.4|8694.9|8699.7|8697.9|8694.9|8693.4|682
1614311400000|2021-02-26 03:50:00|8696.2|8694.7|8696.3|8694.8|8696.9|8695.4|8694.5|8693|688
1614311700000|2021-02-26 03:55:00|8696.5|8695|8694.9|8693.4|8696.6|8695.1|8694.3|8692.8|670
1614312000000|2021-02-26 04:00:00|8694.8|8693.3|8696.7|8695.2|8697|8695.5|8694|8692.5|603
1614312300000|2021-02-26 04:05:00|8696.6|8695.1|8697.6|8696.1|8698|8696.5|8696.2|8694.7|501
1614312600000|2021-02-26 04:10:00|8697.7|8696.2|8698.2|8696.7|8699.5|8698|8697|8695.5|768
1614312900000|2021-02-26 04:15:00|8697.9|8696.4|8697.9|8696.4|8699.1|8697.8|8697.5|8696|543
1614313200000|2021-02-26 04:20:00|8698|8696.5|8698.1|8696.6|8699|8697.5|8697|8695.5|678
1614313500000|2021-02-26 04:25:00|8698|8696.5|8699.3|8697.8|8700.8|8699.2|8697.9|8696.4|678
1614313800000|2021-02-26 04:30:00|8699.1|8697.6|8701|8699.5|8701.8|8700.3|8698.8|8697.3|616
1614314100000|2021-02-26 04:35:00|8701.1|8699.6|8701.4|8699.9|8702.1|8700.6|8700.3|8698.8|579
1614314400000|2021-02-26 04:40:00|8701.5|8700|8701.5|8700|8701.8|8700.3|8698.5|8697|753
1614314700000|2021-02-26 04:45:00|8702|8700.5|8706.7|8705.2|8707.1|8705.6|8700.5|8699|854
1614315000000|2021-02-26 04:50:00|8706.6|8705.1|8711.6|8710.1|8715.4|8714.5|8706.5|8705|1085
1614315300000|2021-02-26 04:55:00|8711.8|8710.3|8709.8|8708.3|8714.3|8712.8|8709.1|8707.6|876
1614315600000|2021-02-26 05:00:00|8709.9|8708.4|8710.1|8708.6|8711.5|8710|8708.9|8707.4|939
1614315900000|2021-02-26 05:05:00|8710|8708.5|8707.8|8706.3|8710.2|8708.7|8707.1|8705.6|874
1614316200000|2021-02-26 05:10:00|8707.4|8705.9|8706.7|8705.2|8709|8707.5|8706.3|8704.8|793
1614316500000|2021-02-26 05:15:00|8706.8|8705.3|8705.2|8703.7|8707.4|8705.9|8704|8702.5|917
1614316800000|2021-02-26 05:20:00|8704.8|8703.3|8704|8702.5|8706.3|8704.8|8703.2|8701.7|559
1614317100000|2021-02-26 05:25:00|8703.7|8702.2|8704.3|8702.8|8705.2|8703.7|8702.6|8701.1|680
1614317400000|2021-02-26 05:30:00|8704.5|8703|8708.9|8707.4|8709.6|8708.1|8704.2|8702.7|923
1614317700000|2021-02-26 05:35:00|8709|8707.5|8709.6|8708.1|8710.6|8709.1|8707.8|8706.3|825
1614318000000|2021-02-26 05:40:00|8709.7|8708.2|8706.8|8705.3|8710.7|8709.2|8706.6|8705.1|872
1614318300000|2021-02-26 05:45:00|8706.7|8705.2|8709.8|8708.3|8710.1|8708.6|8706.4|8704.9|925
1614318600000|2021-02-26 05:50:00|8709.7|8708.2|8710.8|8709.3|8711.8|8710.3|8709|8707.5|916
1614318900000|2021-02-26 05:55:00|8710.9|8709.4|8713|8711.5|8713.9|8712.5|8710.8|8709.3|775
1614319200000|2021-02-26 06:00:00|8713.1|8711.6|8712.5|8711|8714.5|8713|8711.4|8709.9|700
1614319500000|2021-02-26 06:05:00|8712.4|8710.9|8711.9|8710.4|8713|8711.5|8710.6|8709.1|682
1614319800000|2021-02-26 06:10:00|8712|8710.5|8712.6|8711.1|8713.5|8712|8710.6|8709.1|605
1614320100000|2021-02-26 06:15:00|8712.9|8711.4|8715.2|8713.7|8715.5|8714|8712.7|8711.1|692
1614320400000|2021-02-26 06:20:00|8715.1|8713.6|8716.4|8714.9|8718.3|8716.8|8715|8713.5|614
1614320700000|2021-02-26 06:25:00|8716.6|8715.1|8716.4|8714.9|8718.3|8716.8|8715|8713.5|761
1614321000000|2021-02-26 06:30:00|8716.2|8714.7|8723|8721.5|8724|8722.4|8716.1|8714.6|798
1614321300000|2021-02-26 06:35:00|8722.9|8721.4|8725.6|8724.1|8729.8|8728.1|8722.7|8721.2|895
1614321600000|2021-02-26 06:40:00|8725.5|8724|8722.4|8720.9|8726.4|8724.9|8720.9|8719.4|844
1614321900000|2021-02-26 06:45:00|8722.5|8721|8721|8719.5|8722.7|8721.4|8720.7|8719.2|469
1614322200000|2021-02-26 06:50:00|8721.1|8719.6|8716.6|8715.1|8721.1|8719.6|8716.2|8714.7|731
1614322500000|2021-02-26 06:55:00|8716.5|8715|8717.5|8716|8718|8716.6|8714.7|8713.2|729
1614322800000|2021-02-26 07:00:00|8717.4|8715.9|8719.9|8718.4|8721.2|8719.7|8714.9|8713.4|820
1614323100000|2021-02-26 07:05:00|8719.8|8718.3|8719|8717.5|8724|8722.5|8717.9|8716.4|710
1614323400000|2021-02-26 07:10:00|8718.8|8717.3|8715.4|8713.9|8719|8717.5|8714.8|8713.3|769
1614323700000|2021-02-26 07:15:00|8715.3|8713.8|8714.8|8713.3|8716.3|8714.8|8712.5|8711|756
1614324000000|2021-02-26 07:20:00|8714.7|8713.2|8715.9|8714.4|8718.8|8717.3|8713.8|8712.3|791
1614324300000|2021-02-26 07:25:00|8715.6|8714.7|8712.4|8710.9|8717|8715.9|8711.3|8709.8|825
1614324600000|2021-02-26 07:30:00|8712.3|8710.8|8709.4|8707.9|8714.5|8713|8703.3|8701.8|1286
1614324900000|2021-02-26 07:35:00|8709.7|8708.2|8707.2|8705.7|8710.5|8709|8705.9|8704.4|1152
1614325200000|2021-02-26 07:40:00|8707.3|8705.8|8703.9|8702.4|8710.1|8708.8|8703.9|8702.4|1093
1614325500000|2021-02-26 07:45:00|8704.2|8702.7|8709.6|8708.1|8711.1|8710|8703.7|8702.2|857
1614325800000|2021-02-26 07:50:00|8709.2|8708.3|8717.6|8716.1|8717.6|8716.5|8707.5|8706.1|813
1614326100000|2021-02-26 07:55:00|8717.7|8716.2|8722.4|8720.9|8723|8721.8|8713.9|8712.8|823
1614326400000|2021-02-26 08:00:00|8722.5|8721|8729.7|8728.2|8731.7|8730.7|8721.6|8720.1|1094
1614326700000|2021-02-26 08:05:00|8729.6|8728.1|8720|8718.5|8730.8|8729.7|8718.3|8716.8|941
1614327000000|2021-02-26 08:10:00|8719.7|8718.2|8715.3|8713.8|8723|8721.7|8714.7|8713.6|836
1614327300000|2021-02-26 08:15:00|8715.1|8713.6|8724.2|8722.7|8724.6|8723.3|8713.4|8712.4|944
1614327600000|2021-02-26 08:20:00|8724.3|8722.8|8725|8723.5|8727|8725.5|8723.1|8722|812
1614327900000|2021-02-26 08:25:00|8724.8|8723.3|8716|8714.5|8724.9|8723.6|8715.6|8714.1|759
1614328200000|2021-02-26 08:30:00|8716.1|8714.6|8715.3|8714.4|8716.1|8714.9|8714.1|8713|102
1614328500000|2021-02-26 08:35:00|8714.5|8713|8711.6|8710.1|8714.8|8713.3|8707.8|8706.3|1262
1614328800000|2021-02-26 08:40:00|8711.5|8710|8710.3|8708.8|8712.6|8711.1|8708.3|8706.8|1135
1614329100000|2021-02-26 08:45:00|8710.5|8709|8705.4|8703.9|8711.1|8709.6|8704.3|8702.8|1046
1614329400000|2021-02-26 08:50:00|8705.5|8704|8711|8709.5|8712|8710.5|8705.4|8703.9|951
1614329700000|2021-02-26 08:55:00|8711.1|8709.6|8713.2|8711.7|8713.4|8711.9|8707.3|8705.8|868
1614330000000|2021-02-26 09:00:00|8713.3|8711.8|8718.4|8716.9|8718.5|8717|8711.8|8710.3|1046
1614330300000|2021-02-26 09:05:00|8718.5|8717|8718.4|8716.9|8720.1|8718.6|8715.9|8714.4|779
1614330600000|2021-02-26 09:10:00|8718.3|8716.8|8710.8|8709.3|8718.8|8717.3|8710.2|8708.7|951
1614330900000|2021-02-26 09:15:00|8710.7|8709.2|8710|8708.5|8711.8|8710.3|8707.4|8705.9|822
1614331200000|2021-02-26 09:20:00|8710.1|8708.6|8704.3|8702.8|8711|8709.5|8704.1|8702.6|898
1614331500000|2021-02-26 09:25:00|8704.2|8702.7|8700.3|8698.8|8704.6|8703.1|8700.1|8698.6|905
1614331800000|2021-02-26 09:30:00|8700.4|8698.9|8700.7|8699.2|8703|8701.5|8695.7|8694.2|912
1614332100000|2021-02-26 09:35:00|8700.8|8699.3|8698.6|8697.1|8702.4|8700.9|8697.4|8695.9|812
1614332400000|2021-02-26 09:40:00|8698.7|8697.2|8698.1|8696.6|8701.8|8700.3|8697.9|8696.4|712
1614332700000|2021-02-26 09:45:00|8697.9|8697|8696|8694.5|8700.4|8699.2|8694.9|8693.7|628
1614333000000|2021-02-26 09:50:00|8695.9|8694.4|8698.3|8697.4|8701|8699.8|8695.8|8694.4|756
1614333300000|2021-02-26 09:55:00|8698.2|8697.3|8696.8|8695.9|8702.2|8701|8696.7|8695.6|913
1614333600000|2021-02-26 10:00:00|8696.6|8695.7|8696.1|8694.6|8702.1|8700.9|8695.7|8694.4|827
1614333900000|2021-02-26 10:05:00|8696.2|8694.7|8695.9|8694.4|8699.4|8697.9|8693.9|8692.7|892
1614334200000|2021-02-26 10:10:00|8696|8694.5|8693.2|8691.7|8697.2|8695.8|8692|8690.8|642
1614334500000|2021-02-26 10:15:00|8693.2|8691.7|8699.3|8697.8|8700|8698.5|8692.6|8691.1|793
1614334800000|2021-02-26 10:20:00|8699.7|8698.2|8705.9|8704.4|8706.3|8704.8|8698.8|8697.3|924
1614335100000|2021-02-26 10:25:00|8705.5|8704.6|8709|8707.5|8710.7|8709.2|8705|8703.5|1069
1614335400000|2021-02-26 10:30:00|8708.8|8707.3|8716.9|8715.4|8717.1|8715.6|8708.8|8707.3|869
1614335700000|2021-02-26 10:35:00|8716.8|8715.3|8712.8|8711.3|8719|8717.5|8712.8|8711.3|937
1614336000000|2021-02-26 10:40:00|8712.9|8711.4|8715|8713.5|8715|8713.5|8710|8708.5|957
1614336300000|2021-02-26 10:45:00|8714.5|8713.6|8721.2|8720.3|8721.5|8720.6|8714.4|8713.2|633
1614336600000|2021-02-26 10:50:00|8721.1|8720.2|8719.4|8717.9|8722.6|8721.5|8719.4|8717.9|732
1614336900000|2021-02-26 10:55:00|8719.3|8717.8|8723.1|8721.6|8725.1|8724.2|8717.4|8716|833
1614337200000|2021-02-26 11:00:00|8723.2|8721.7|8703.5|8702|8723.3|8722.1|8701|8699.5|1137
1614337500000|2021-02-26 11:05:00|8703.4|8701.9|8702.4|8700.9|8703.7|8702.2|8691.3|8689.8|1046
1614337800000|2021-02-26 11:10:00|8702.3|8700.8|8698.3|8696.8|8702.5|8701|8693.9|8692.4|795
1614338100000|2021-02-26 11:15:00|8698.2|8696.7|8701.4|8699.9|8705.9|8704.4|8697.9|8696.4|1116
1614338400000|2021-02-26 11:20:00|8701.6|8700.1|8701.2|8699.7|8703.2|8701.7|8697.6|8696.1|1276
1614338700000|2021-02-26 11:25:00|8701.4|8699.9|8698.6|8697.1|8702.5|8701|8697.9|8696.4|978
1614339000000|2021-02-26 11:30:00|8698.2|8696.7|8702.3|8700.8|8702.3|8700.8|8693.8|8692.3|1169
1614339300000|2021-02-26 11:35:00|8702.4|8700.9|8710.2|8708.7|8710.6|8709.1|8700.6|8699.1|1250
1614339600000|2021-02-26 11:40:00|8710.1|8708.6|8708.4|8706.9|8712.4|8710.9|8707.6|8706.1|1105
1614339900000|2021-02-26 11:45:00|8708.8|8707.3|8703.3|8701.8|8710.8|8709.3|8703.1|8701.6|1087
1614340200000|2021-02-26 11:50:00|8703.5|8702|8703.9|8702.4|8704.8|8703.3|8699.4|8697.9|1133
1614340500000|2021-02-26 11:55:00|8703.8|8702.3|8694.3|8692.8|8704.4|8702.9|8691.6|8690.1|1113
1614340800000|2021-02-26 12:00:00|8694|8692.5|8694|8692.5|8696.1|8694.8|8691|8689.8|943
1614341100000|2021-02-26 12:05:00|8693.9|8692.4|8699.7|8698.2|8700.4|8699.1|8693.9|8692.4|731
1614341400000|2021-02-26 12:10:00|8699.8|8698.3|8704.4|8702.9|8707.2|8706|8699.2|8698.1|647
1614341700000|2021-02-26 12:15:00|8704.5|8703|8700|8698.5|8705|8703.7|8699.5|8698.2|646
1614342000000|2021-02-26 12:20:00|8699.9|8698.4|8698.6|8697.1|8700.1|8698.6|8695.6|8694.1|768
1614342300000|2021-02-26 12:25:00|8698.5|8697|8692.4|8690.9|8698.6|8697.1|8687.6|8686.7|715
1614342600000|2021-02-26 12:30:00|8692.5|8691|8689.9|8689|8696.9|8695.7|8689.3|8688.2|738
1614342900000|2021-02-26 12:35:00|8690.2|8688.7|8684.5|8683.6|8692.3|8691|8681.6|8680.3|912
1614343200000|2021-02-26 12:40:00|8684.4|8683.5|8677.3|8676.4|8684.8|8683.5|8677|8675.5|812
1614343500000|2021-02-26 12:45:00|8677.4|8676.5|8684|8682.5|8685.5|8684.1|8677.4|8676.1|815
1614343800000|2021-02-26 12:50:00|8683.4|8682.1|8686.2|8684.7|8687.4|8686|8680.8|8679.6|689
1614344100000|2021-02-26 12:55:00|8685.9|8684.4|8689.2|8687.7|8689.7|8688.5|8684.3|8682.9|812
1614344400000|2021-02-26 13:00:00|8689.4|8687.9|8694.1|8693.2|8695.1|8694|8689.4|8687.9|790
1614344700000|2021-02-26 13:05:00|8694.2|8693.3|8700.2|8698.7|8702.3|8701|8694.1|8692.9|810
1614345000000|2021-02-26 13:10:00|8700.3|8698.8|8705.1|8704.2|8706.4|8705.2|8698.4|8697.1|833
1614345300000|2021-02-26 13:15:00|8705.2|8704.3|8705.1|8703.6|8707|8705.7|8703.9|8702.9|757
1614345600000|2021-02-26 13:20:00|8704.7|8703.2|8702.6|8701.1|8705.7|8704.7|8701.8|8700.7|823
1614345900000|2021-02-26 13:25:00|8702.7|8701.2|8703.3|8701.8|8707.2|8705.9|8701.9|8700.1|672
1614346200000|2021-02-26 13:30:00|8703.2|8701.7|8702.3|8700.8|8704.8|8703.3|8698.4|8696.9|1432
1614346500000|2021-02-26 13:35:00|8702.5|8701|8701|8699.5|8705.6|8704.1|8700.9|8699.4|1240
1614346800000|2021-02-26 13:40:00|8701.1|8699.6|8695.7|8694.2|8701.6|8700.1|8694.5|8693|1254
1614347100000|2021-02-26 13:45:00|8695.8|8694.3|8693.3|8692.4|8697.2|8696|8693|8691.7|870
1614347400000|2021-02-26 13:50:00|8693.4|8691.9|8695.5|8694.6|8696.1|8694.8|8691.3|8690|814
1614347700000|2021-02-26 13:55:00|8695.4|8694.5|8686.8|8685.9|8696.4|8695.2|8685.7|8684.7|815
1614348000000|2021-02-26 14:00:00|8687.2|8685.7|8679.6|8678.1|8687.4|8685.9|8679.1|8677.6|1378
1614348300000|2021-02-26 14:05:00|8679.9|8678.4|8680.2|8678.7|8685|8683.5|8678.9|8677.4|1164
1614348600000|2021-02-26 14:10:00|8680.1|8678.6|8675.6|8674.1|8680.4|8678.9|8672.8|8671.3|1046
1614348900000|2021-02-26 14:15:00|8675.5|8674|8677.5|8676|8679.2|8677.7|8674.5|8673|1004
1614349200000|2021-02-26 14:20:00|8677.6|8676.1|8678|8676.5|8680.2|8678.7|8677.3|8675.8|853
1614349500000|2021-02-26 14:25:00|8678.1|8676.6|8681.4|8679.9|8683.1|8681.6|8677.1|8675.6|887
1614349800000|2021-02-26 14:30:00|8681.3|8679.8|8685.4|8683.9|8687.5|8686|8678.7|8677.3|1334
1614350100000|2021-02-26 14:35:00|8685.2|8683.7|8689.5|8688|8689.6|8688.1|8682.9|8681.4|1221
1614350400000|2021-02-26 14:40:00|8689.9|8688.4|8693.9|8692.2|8697.6|8696.1|8689.3|8687.8|1176
1614350700000|2021-02-26 14:45:00|8693.7|8692.2|8689.7|8688.2|8697.1|8695.9|8689.3|8688.1|966
1614351000000|2021-02-26 14:50:00|8689.6|8688.1|8696.6|8695.1|8697.1|8695.7|8688.6|8687.3|999
1614351300000|2021-02-26 14:55:00|8696.5|8695|8700.2|8698.7|8700.8|8699.5|8693.6|8692.2|1027
1614351600000|2021-02-26 15:00:00|8700.8|8699.3|8701.5|8700|8701.8|8700.5|8696.3|8695.1|1127
1614351900000|2021-02-26 15:05:00|8701.8|8700.3|8704.6|8703.1|8708.3|8706.9|8700.5|8699.4|1087
1614352200000|2021-02-26 15:10:00|8704.7|8703.2|8701.6|8700.7|8704.8|8703.5|8698|8696.7|987
1614352500000|2021-02-26 15:15:00|8701.7|8700.8|8697.4|8695.9|8703.2|8702|8695.5|8694|1015
1614352800000|2021-02-26 15:20:00|8697.3|8695.8|8689.8|8688.9|8700|8698.6|8688|8686.6|936
1614353100000|2021-02-26 15:25:00|8689.7|8688.8|8684.8|8683.3|8692.3|8691.1|8682.7|8681.6|1028
1614353400000|2021-02-26 15:30:00|8684.7|8683.2|8691.1|8690.2|8691.5|8690.5|8684.4|8683.2|1052
1614353700000|2021-02-26 15:35:00|8691.2|8690.3|8683.7|8682.2|8694|8692.8|8682.1|8681.2|1056
1614354000000|2021-02-26 15:40:00|8683.6|8682.1|8685.4|8683.9|8688.6|8687.1|8682.9|8681.9|977
1614354300000|2021-02-26 15:45:00|8685.3|8683.8|8692|8690.5|8693.9|8692.4|8682.8|8681.4|1093
1614354600000|2021-02-26 15:50:00|8691.9|8690.4|8686.3|8684.8|8692|8690.5|8684.7|8683.2|1201
1614354900000|2021-02-26 15:55:00|8686.2|8684.7|8685.7|8684.8|8686.2|8684.8|8674.8|8673.5|1480
1614355200000|2021-02-26 16:00:00|8685.8|8684.9|8683.7|8682.8|8687|8685.9|8680.6|8679.7|1229
1614355500000|2021-02-26 16:05:00|8683.8|8682.9|8688.1|8687.2|8691.9|8690.7|8682.8|8681.6|1221
1614355800000|2021-02-26 16:10:00|8688|8687.1|8685.4|8684.5|8690.9|8689.9|8685.1|8684.1|1088
1614356100000|2021-02-26 16:15:00|8685.3|8684.4|8683.1|8682.2|8686.4|8685.2|8680.4|8679.5|1065
1614356400000|2021-02-26 16:20:00|8683.4|8681.9|8685.2|8683.7|8686.9|8685.4|8679.1|8677.6|924
1614356700000|2021-02-26 16:25:00|8685|8683.5|8683.6|8682.1|8689.4|8688.2|8682.9|8681.4|940
1614357000000|2021-02-26 16:30:00|8683.7|8682.2|8673.9|8672.4|8683.7|8682.2|8672.7|8671.2|1332
1614357300000|2021-02-26 16:35:00|8673.6|8672.1|8669.7|8668.2|8675.2|8673.7|8667.7|8666.2|1311
1614357600000|2021-02-26 16:40:00|8669.4|8667.9|8670.1|8668.6|8673.6|8672.1|8668.5|8667|1260
1614357900000|2021-02-26 16:45:00|8670|8668.5|8670.7|8669.2|8674.8|8673.3|8668.3|8666.8|1127
1614358200000|2021-02-26 16:50:00|8670.6|8669.1|8674.5|8673|8675.7|8674.2|8669.4|8667.9|1095
1614358500000|2021-02-26 16:55:00|8674.4|8672.9|8671.9|8670.4|8674.4|8672.9|8670.3|8668.8|1045
1614358800000|2021-02-26 17:00:00|8672|8670.5|8668.9|8667.4|8675.9|8674.4|8668.7|8667.2|1165
1614359100000|2021-02-26 17:05:00|8669|8667.5|8673.7|8672.2|8676.5|8675|8669|8667.5|1222
1614359400000|2021-02-26 17:10:00|8673.6|8672.1|8665.3|8663.8|8674.1|8672.6|8665.3|8663.8|1038
1614359700000|2021-02-26 17:15:00|8665.4|8663.9|8660.5|8659.6|8666|8664.5|8660.4|8659.2|745
1614360000000|2021-02-26 17:20:00|8660.6|8659.7|8661.6|8660.7|8663.5|8662|8658.9|8658|646
1614360300000|2021-02-26 17:25:00|8661.7|8660.8|8662.6|8661.7|8665.3|8664|8660.3|8659.1|650
1614360600000|2021-02-26 17:30:00|8662.5|8661.6|8661|8660.1|8662.9|8661.7|8657.9|8656.8|586
1614360900000|2021-02-26 17:35:00|8660.9|8660|8658.1|8657.2|8661.4|8660.3|8657.5|8656.4|676
1614361200000|2021-02-26 17:40:00|8658.2|8657.3|8657.5|8656.6|8660.3|8659.2|8657.1|8656.2|546
1614361500000|2021-02-26 17:45:00|8657.8|8656.3|8658.6|8657.1|8662.2|8660.8|8657.8|8656.3|790
1614361800000|2021-02-26 17:50:00|8658.4|8656.9|8659.5|8658|8659.9|8658.5|8656.7|8655.4|867
1614362100000|2021-02-26 17:55:00|8659.7|8658.2|8663.4|8661.9|8664.6|8663.2|8658.8|8657.4|1259
1614362400000|2021-02-26 18:00:00|8663.5|8662|8663.6|8662.1|8665.6|8664.1|8662.5|8661.1|1002
1614362700000|2021-02-26 18:05:00|8663.5|8662|8665.8|8664.3|8666|8664.5|8660|8658.5|999
1614363000000|2021-02-26 18:10:00|8665.9|8664.4|8666.1|8664.6|8666.8|8665.4|8664.7|8663.2|1107
1614363300000|2021-02-26 18:15:00|8666.2|8664.7|8666|8664.5|8667.5|8666|8664.5|8663|903
1614363600000|2021-02-26 18:20:00|8665.9|8664.4|8664.8|8663.3|8666.3|8664.8|8662.4|8660.9|967
1614363900000|2021-02-26 18:25:00|8664.9|8663.4|8661.1|8659.6|8664.9|8663.4|8660.5|8659|828
1614364200000|2021-02-26 18:30:00|8661.2|8659.7|8661.7|8660.2|8665.7|8664.2|8660.9|8659.4|757
1614364500000|2021-02-26 18:35:00|8661.6|8660.1|8660.9|8659.4|8663.8|8662.3|8660.6|8659.3|859
1614364800000|2021-02-26 18:40:00|8661|8659.5|8661.5|8660|8662.3|8661|8660.3|8658.9|745
1614365100000|2021-02-26 18:45:00|8661.6|8660.1|8662.2|8660.7|8662.8|8661.3|8660.3|8658.9|840
1614365400000|2021-02-26 18:50:00|8662.1|8660.6|8661.8|8660.3|8662.7|8661.2|8660.8|8659.3|891
1614365700000|2021-02-26 18:55:00|8661.9|8660.4|8662.7|8661.2|8662.9|8661.6|8660.5|8659|889
1614366000000|2021-02-26 19:00:00|8662.5|8661|8661.9|8660.4|8663.9|8662.4|8660.2|8658.9|818
1614366300000|2021-02-26 19:05:00|8662|8660.5|8660.5|8659|8662.3|8660.8|8660.1|8658.7|634
1614366600000|2021-02-26 19:10:00|8660.6|8659.1|8660.4|8658.9|8661.4|8659.9|8658.9|8657.4|562
1614366900000|2021-02-26 19:15:00|8660.3|8658.8|8664.6|8663.1|8664.7|8663.2|8659.7|8658.2|634
1614367200000|2021-02-26 19:20:00|8664.7|8663.2|8663.2|8661.7|8664.9|8663.4|8662.8|8661.3|632
1614367500000|2021-02-26 19:25:00|8663.3|8661.8|8662.5|8661|8663.9|8662.4|8658.7|8657.2|626
1614367800000|2021-02-26 19:30:00|8662.4|8660.9|8663.3|8661.8|8663.7|8662.2|8661.5|8660|598
1614368100000|2021-02-26 19:35:00|8663.5|8662|8664.6|8663.1|8665.7|8664.2|8662.9|8661.4|529
1614368400000|2021-02-26 19:40:00|8664.7|8663.2|8666.6|8665.1|8667|8665.5|8664.3|8663|516
1614368700000|2021-02-26 19:45:00|8666.5|8665|8664.8|8663.3|8667.6|8666.3|8664.3|8662.8|566
1614369000000|2021-02-26 19:50:00|8665|8663.5|8666.7|8665.2|8667|8665.8|8664.1|8662.6|663
1614369300000|2021-02-26 19:55:00|8666.8|8665.3|8661.5|8660|8667.3|8665.8|8659.5|8658|1222
1614369600000|2021-02-26 20:00:00|8661.7|8660.2|8662.5|8661|8663.1|8661.7|8660.5|8659|898
1614369900000|2021-02-26 20:05:00|8662.4|8660.9|8660.5|8659|8662.9|8661.4|8659.9|8658.4|735
1614370200000|2021-02-26 20:10:00|8660.2|8658.7|8663|8661.5|8663.2|8661.7|8660.2|8658.7|594
1614370500000|2021-02-26 20:15:00|8662.9|8661.4|8663.4|8661.9|8664|8662.5|8661|8659.5|703
1614370800000|2021-02-26 20:20:00|8663.3|8661.8|8663.5|8662|8664|8662.5|8661.7|8660.2|608
1614371100000|2021-02-26 20:25:00|8663.3|8661.8|8662.1|8660.6|8665.6|8664.1|8661.7|8660.2|746
1614371400000|2021-02-26 20:30:00|8662|8660.5|8663.6|8662.1|8664.3|8662.9|8659.5|8658|714
1614371700000|2021-02-26 20:35:00|8663.7|8662.2|8662.7|8661.2|8666.3|8664.8|8662.2|8660.7|783
1614372000000|2021-02-26 20:40:00|8662.6|8661.1|8663.9|8662.4|8665.7|8664.2|8661.5|8660.3|588
1614372300000|2021-02-26 20:45:00|8663.9|8662.4|8663.9|8662.4|8665|8663.7|8661.9|8661|528
1614372600000|2021-02-26 20:50:00|8663.6|8662.7|8666.2|8664.7|8669|8667.8|8663.6|8662.4|530
1614372900000|2021-02-26 20:55:00|8666.1|8664.6|8663.3|8661.8|8666.4|8664.9|8660.3|8658.8|680
1614373200000|2021-02-26 21:00:00|8663.1|8661.6|8661.4|8659.9|8663.7|8662.1|8660.2|8658.7|956
1614373500000|2021-02-26 21:05:00|8661.5|8660|8661.4|8659.9|8663.1|8661.5|8660|8658.5|912
1614373800000|2021-02-26 21:10:00|8661.6|8660.1|8657.1|8655.6|8661.7|8660.2|8657|8655.5|557
1614374100000|2021-02-26 21:15:00|8657.3|8655.8|8659.4|8657.9|8660.8|8659.3|8657.1|8655.6|312
1614374400000|2021-02-26 21:20:00|8659.3|8657.8|8657.7|8656.2|8659.3|8657.8|8657.1|8655.9|229
1614374700000|2021-02-26 21:25:00|8657.8|8656.3|8660.4|8658.9|8660.9|8659.4|8657.5|8656|388
1614375000000|2021-02-26 21:30:00|8660.7|8659.2|8661.3|8659.8|8662.2|8660.7|8660.6|8659.1|416
1614375300000|2021-02-26 21:35:00|8661.1|8659.6|8661.6|8660.1|8662.8|8661.3|8661.1|8659.6|420
1614375600000|2021-02-26 21:40:00|8661.5|8660|8663.9|8662.4|8664.8|8663.3|8661.2|8659.7|508
1614375900000|2021-02-26 21:45:00|8663.7|8662.2|8668.2|8666.7|8669.2|8667.7|8663.7|8662.2|557
1614376200000|2021-02-26 21:50:00|8668.4|8666.9|8669|8667.5|8672.6|8668.1|8665.2|8660.3|587
1614376500000|2021-02-26 21:55:00|8669.1|8667.6|8675.3|8666.3|8682.9|8670.9|8667|8658.5|755
1614546000000|2021-02-28 21:00:00|8690.2|8668.2|8690.2|8668.2|8690.2|8668.2|8690.2|8668.2|1
1614546300000|2021-02-28 21:05:00|8687.5|8665.5|8685|8663|8687.5|8665.5|8684.9|8662.9|5
1614546600000|2021-02-28 21:10:00|8684.9|8662.9|8686.1|8664.1|8687.5|8665.5|8674.6|8655.6|14
1614546900000|2021-02-28 21:15:00|8686.4|8664.4|8686|8664|8686.4|8664.4|8685.6|8663.6|4
1614547200000|2021-02-28 21:20:00|8686.1|8664.1|8685.5|8663.5|8686.1|8664.1|8685.5|8663.5|2
1614547500000|2021-02-28 21:25:00|8680|8658|8686.5|8664.5|8686.5|8664.5|8679.3|8657.3|29
1614547800000|2021-02-28 21:30:00|8686.7|8664.7|8687.1|8665.1|8687.1|8665.1|8680.6|8658.6|10
1614548100000|2021-02-28 21:35:00|8682.9|8662|8683.1|8661.1|8690.7|8668.7|8671.5|8649.5|41
1614548400000|2021-02-28 21:40:00|8683.7|8661.7|8685.2|8663.2|8694.9|8672.9|8662.8|8640.8|40
1614548700000|2021-02-28 21:45:00|8682.4|8660.4|8680.3|8658.3|8694.7|8672.7|8674.5|8652.5|50
1614549000000|2021-02-28 21:50:00|8678.1|8656.1|8677.2|8655.2|8685.5|8663.5|8677.2|8655.2|21
1614549300000|2021-02-28 21:55:00|8664.5|8642.5|8670.3|8652.6|8686|8664|8663|8641|34
1614549600000|2021-02-28 22:00:00|8680.9|8658.9|8674|8658.1|8698.7|8676.7|8672|8650|48
1614549900000|2021-02-28 22:05:00|8672.9|8655.9|8677.8|8660.8|8692|8675|8670.7|8654.3|127
1614550200000|2021-02-28 22:10:00|8692.6|8675.6|8682|8665|8692.6|8675.6|8669.5|8652.5|1029
1614550500000|2021-02-28 22:15:00|8681.7|8664.7|8669.9|8657.9|8686.4|8669.4|8669.6|8655.4|910
1614550800000|2021-02-28 22:20:00|8669.6|8657.6|8675.5|8663.5|8683.9|8671.9|8669.6|8657.6|441
1614551100000|2021-02-28 22:25:00|8674.5|8662.5|8672.4|8660.4|8681.9|8669.9|8670|8658|902
1614551400000|2021-02-28 22:30:00|8672.1|8660.1|8678.1|8666.1|8682.6|8670.6|8668.9|8658.9|668
1614551700000|2021-02-28 22:35:00|8676.2|8664.2|8673.9|8661.9|8684.4|8672.4|8667.9|8657.9|217
1614552000000|2021-02-28 22:40:00|8673.4|8661.4|8673.8|8661.8|8686.6|8674.6|8668.3|8656.3|346
1614552300000|2021-02-28 22:45:00|8673.7|8661.7|8672.9|8660.9|8677.6|8665.6|8667.4|8655.4|1130
1614552600000|2021-02-28 22:50:00|8673.4|8661.4|8672.2|8660.2|8679.2|8667.2|8669.4|8657.4|748
1614552900000|2021-02-28 22:55:00|8672.9|8660.9|8672.8|8660.8|8680.4|8668.4|8667.9|8656.1|1356
1614553200000|2021-02-28 23:00:00|8672.6|8660.6|8667.6|8665.1|8676.1|8667.8|8663.9|8656.1|1167
1614553500000|2021-02-28 23:05:00|8667.4|8664.9|8659.9|8658.4|8667.6|8665.6|8657.8|8655.2|1130
1614553800000|2021-02-28 23:10:00|8659.8|8658.3|8661.2|8658.6|8661.9|8659.2|8658.3|8655.7|903
1614554100000|2021-02-28 23:15:00|8661.4|8658.5|8661.2|8658.9|8662.6|8660.3|8657.4|8655.9|687
1614554400000|2021-02-28 23:20:00|8660.7|8659.2|8659.2|8657.7|8661.3|8659.3|8658.4|8656.3|545
1614554700000|2021-02-28 23:25:00|8659.3|8657.8|8656.5|8655|8660.5|8658.2|8656.2|8654.6|633
1614555000000|2021-02-28 23:30:00|8656.8|8655.3|8655.9|8654.4|8657.4|8655.9|8655.3|8653.8|487
1614555300000|2021-02-28 23:35:00|8656|8654.5|8652.7|8651.2|8656.7|8655.2|8652.5|8651|425
1614555600000|2021-02-28 23:40:00|8652.4|8650.9|8650.9|8649.4|8653.6|8652.1|8650.1|8648.6|438
1614555900000|2021-02-28 23:45:00|8650.8|8649.3|8650.2|8648.7|8652.2|8650.7|8649|8647.3|526
1614556200000|2021-02-28 23:50:00|8650.3|8648.8|8651.2|8649.7|8651.3|8649.8|8649.2|8647.5|502
1614556500000|2021-02-28 23:55:00|8651.1|8649.6|8653.2|8651.7|8654.6|8653.1|8651.1|8649.6|442
1614556800000|2021-03-01 00:00:00|8653.1|8651.6|8649.9|8648.4|8653.3|8651.8|8649.8|8648.3|815
1614557100000|2021-03-01 00:05:00|8649.3|8647.8|8648.5|8647|8650|8648.6|8647.2|8645.9|554
1614557400000|2021-03-01 00:10:00|8648.6|8647.1|8649.1|8647.6|8651.7|8650.4|8648.4|8646.9|696
1614557700000|2021-03-01 00:15:00|8649.2|8647.7|8649.6|8648.1|8651.4|8650.1|8648.4|8646.9|882
1614558000000|2021-03-01 00:20:00|8649.7|8648.2|8650.3|8648.8|8650.5|8649.2|8648.6|8647.1|664
1614558300000|2021-03-01 00:25:00|8650.4|8648.9|8649.6|8648.1|8652|8650.5|8648.6|8647.1|788
1614558600000|2021-03-01 00:30:00|8649.5|8648|8648.5|8647|8650|8648.6|8646.3|8644.8|458
1614558900000|2021-03-01 00:35:00|8648.3|8646.8|8649.2|8647.7|8650|8648.7|8648|8646.5|679
1614559200000|2021-03-01 00:40:00|8649.3|8647.8|8650|8648.5|8650.2|8648.7|8648.3|8646.8|458
1614559500000|2021-03-01 00:45:00|8649.9|8648.4|8648.8|8647.3|8650.1|8648.6|8648.4|8646.9|424
1614559800000|2021-03-01 00:50:00|8648.9|8647.4|8648.8|8647.3|8649.4|8647.9|8646.5|8645|820
1614560100000|2021-03-01 00:55:00|8648.9|8647.4|8645.4|8643.9|8649|8647.8|8645.4|8643.9|647
1614560400000|2021-03-01 01:00:00|8645.3|8643.8|8649.4|8647.9|8649.7|8648.3|8645.3|8643.8|782
1614560700000|2021-03-01 01:05:00|8649.3|8647.8|8647.3|8645.8|8649.6|8648.3|8646.5|8645|640
1614561000000|2021-03-01 01:10:00|8647.2|8645.7|8646|8644.5|8648.6|8647.1|8645.8|8644.3|705
1614561300000|2021-03-01 01:15:00|8646.2|8644.7|8643.6|8642.1|8646.7|8645.2|8642.9|8641.4|737
1614561600000|2021-03-01 01:20:00|8643.7|8642.2|8640.4|8638.9|8644.4|8643.2|8639.8|8638.3|698
1614561900000|2021-03-01 01:25:00|8639.9|8638.4|8642.2|8640.7|8643.4|8641.9|8639.4|8637.9|706
1614562200000|2021-03-01 01:30:00|8642.3|8640.8|8643.4|8641.9|8644|8642.5|8642|8640.5|775
1614562500000|2021-03-01 01:35:00|8643.5|8642|8643.4|8641.9|8644.4|8642.9|8642.3|8641.4|595
1614562800000|2021-03-01 01:40:00|8643.6|8642.1|8643.4|8641.9|8643.8|8642.6|8642.3|8641.2|578
1614563100000|2021-03-01 01:45:00|8643.1|8641.6|8642.9|8642|8644.2|8642.8|8642.3|8640.8|534
1614563400000|2021-03-01 01:50:00|8642.8|8641.9|8643|8641.5|8643.4|8641.9|8640.5|8639.1|702
1614563700000|2021-03-01 01:55:00|8643.3|8641.8|8641.3|8639.8|8644.2|8642.7|8640.8|8639.3|837
1614564000000|2021-03-01 02:00:00|8641.2|8639.7|8641.3|8639.8|8642.2|8641|8640.4|8638.9|642
1614564300000|2021-03-01 02:05:00|8641|8639.5|8639.6|8638.1|8641.8|8640.3|8639|8637.5|732
1614564600000|2021-03-01 02:10:00|8639.5|8638|8638.2|8636.7|8639.8|8638.3|8637.8|8636.3|625
1614564900000|2021-03-01 02:15:00|8638.1|8636.6|8637.1|8635.6|8638.8|8637.3|8636.9|8635.4|721
1614565200000|2021-03-01 02:20:00|8637.2|8635.7|8637.2|8635.7|8638.5|8637|8636.3|8634.8|645
1614565500000|2021-03-01 02:25:00|8637.1|8635.6|8636.8|8635.3|8637.8|8636.3|8636.3|8634.8|620
1614565800000|2021-03-01 02:30:00|8636.9|8635.4|8636.9|8635.4|8637.5|8636.2|8636.2|8634.9|502
1614566100000|2021-03-01 02:35:00|8637|8635.5|8636.8|8635.3|8637.4|8636.1|8636.4|8635.1|417
1614566400000|2021-03-01 02:40:00|8636.6|8635.1|8637.3|8635.8|8637.5|8636|8636.3|8634.9|413
1614566700000|2021-03-01 02:45:00|8637.1|8635.6|8636.5|8635.6|8637.6|8636.4|8636.2|8634.8|546
1614567000000|2021-03-01 02:50:00|8636.6|8635.7|8637.1|8635.6|8638.5|8637.3|8636.2|8634.7|543
1614567300000|2021-03-01 02:55:00|8637.2|8635.7|8639|8637.5|8639.4|8638|8636|8634.5|550
1614567600000|2021-03-01 03:00:00|8638.8|8638.1|8641.5|8640|8641.7|8640.2|8637.9|8636.6|820
1614567900000|2021-03-01 03:05:00|8641.6|8640.1|8643.1|8641.6|8643.5|8642|8641.1|8639.6|706
1614568200000|2021-03-01 03:10:00|8643.2|8641.7|8639.2|8637.7|8643.9|8642.4|8638.8|8637.3|604
1614568500000|2021-03-01 03:15:00|8638.9|8637.4|8642.5|8641|8642.5|8641.1|8638.9|8637.4|217
1614568800000|2021-03-01 03:20:00|8642.6|8641.1|8640.7|8639.2|8642.6|8641.1|8640.7|8639.2|202
1614569100000|2021-03-01 03:25:00|8640.6|8639.1|8640.5|8639|8641.5|8640|8640.4|8638.9|208
1614569400000|2021-03-01 03:30:00|8640.4|8638.9|8641.3|8639.8|8642.1|8640.6|8640.3|8638.8|283
1614569700000|2021-03-01 03:35:00|8641.2|8639.7|8643.2|8641.7|8643.8|8642.3|8641.1|8639.6|475
1614570000000|2021-03-01 03:40:00|8643|8641.5|8642.7|8641.2|8643.9|8642.5|8641.7|8640.2|532
1614570300000|2021-03-01 03:45:00|8642.6|8641.1|8640|8638.5|8642.8|8641.7|8639.1|8637.8|394
1614570600000|2021-03-01 03:50:00|8640.1|8638.6|8639.4|8637.9|8640.1|8638.6|8637.9|8636.9|429
1614570900000|2021-03-01 03:55:00|8639.3|8637.8|8639.3|8637.8|8640.2|8638.9|8638.2|8636.7|414
1614571200000|2021-03-01 04:00:00|8638.9|8638|8640.6|8639.1|8640.8|8639.4|8638.6|8637.3|417
1614571500000|2021-03-01 04:05:00|8640.8|8639.3|8642|8640.5|8642.2|8640.7|8640|8638.8|358
1614571800000|2021-03-01 04:10:00|8641.9|8640.4|8643.4|8641.9|8643.8|8642.3|8641.7|8640.4|356
1614572100000|2021-03-01 04:15:00|8643.1|8641.6|8643.7|8642.2|8644.1|8642.6|8641.5|8640.1|418
1614572400000|2021-03-01 04:20:00|8643.6|8642.1|8644.3|8642.8|8644.8|8643.6|8642.2|8640.9|507
1614572700000|2021-03-01 04:25:00|8644.2|8642.7|8646|8644.5|8646.2|8644.9|8643.6|8642.2|586
1614573000000|2021-03-01 04:30:00|8646.4|8644.9|8644.2|8642.7|8646.9|8645.4|8642.5|8641.2|472
1614573300000|2021-03-01 04:35:00|8644|8642.5|8645|8643.5|8645.8|8644.3|8642.9|8641.4|507
1614573600000|2021-03-01 04:40:00|8645.1|8643.6|8646.4|8644.9|8648.8|8647.3|8644.8|8643.5|654
1614573900000|2021-03-01 04:45:00|8646.3|8644.8|8646.9|8645.4|8648.1|8646.8|8645.6|8644.1|575
1614574200000|2021-03-01 04:50:00|8647|8645.5|8645.1|8643.6|8647.4|8646.1|8644.2|8642.7|418
1614574500000|2021-03-01 04:55:00|8645|8643.5|8647|8645.5|8647.7|8646.2|8644.1|8642.6|549
1614574800000|2021-03-01 05:00:00|8647.1|8645.6|8646.5|8645|8647.9|8646.6|8645.1|8643.9|538
1614575100000|2021-03-01 05:05:00|8646.6|8645.1|8646.6|8645.1|8647.7|8646.2|8646.4|8644.9|407
1614575400000|2021-03-01 05:10:00|8646.5|8645|8644.6|8643.1|8646.5|8645|8643.2|8641.7|845
1614575700000|2021-03-01 05:15:00|8644.9|8643.4|8644|8642.5|8645.3|8643.8|8643.6|8642.1|603
1614576000000|2021-03-01 05:20:00|8643.9|8642.4|8643.8|8642.3|8645|8643.5|8642.3|8641|429
1614576300000|2021-03-01 05:25:00|8643.6|8642.7|8642.9|8641.4|8643.9|8642.7|8642.2|8640.7|500
1614576600000|2021-03-01 05:30:00|8642.8|8641.3|8641.4|8639.9|8644.2|8642.7|8640.8|8639.3|773
1614576900000|2021-03-01 05:35:00|8641.5|8640|8641.6|8640.1|8643.5|8642|8641.2|8639.7|585
1614577200000|2021-03-01 05:40:00|8641.5|8640|8641.2|8639.7|8642.2|8640.8|8640.5|8639.1|456
1614577500000|2021-03-01 05:45:00|8641|8639.5|8641.5|8640|8642.4|8640.9|8641|8639.5|356
1614577800000|2021-03-01 05:50:00|8641.6|8640.1|8642.9|8641.4|8643.5|8642.1|8641.2|8639.7|480
1614578100000|2021-03-01 05:55:00|8643.1|8641.6|8643|8641.5|8644|8642.5|8642|8640.6|398
1614578400000|2021-03-01 06:00:00|8643.2|8641.7|8642.7|8641.2|8643.8|8642.3|8641.7|8640.5|585
1614578700000|2021-03-01 06:05:00|8642.8|8641.3|8643.4|8641.9|8644|8642.7|8641.2|8640.1|436
1614579000000|2021-03-01 06:10:00|8643.6|8642.1|8644.3|8642.8|8644.3|8642.9|8643|8641.5|404
1614579300000|2021-03-01 06:15:00|8644|8642.5|8644|8642.5|8644.5|8643|8642.7|8641.2|396
1614579600000|2021-03-01 06:20:00|8643.7|8642.8|8644.5|8643|8645|8643.5|8643.5|8642.1|418
1614579900000|2021-03-01 06:25:00|8644.3|8642.8|8644.8|8643.3|8645.1|8643.7|8642.9|8641.4|453
1614580200000|2021-03-01 06:30:00|8644.9|8643.4|8643.5|8642|8645|8643.7|8642.7|8641.4|317
1614580500000|2021-03-01 06:35:00|8643.6|8642.1|8641.1|8639.6|8644.3|8643|8640.7|8639.2|510
1614580800000|2021-03-01 06:40:00|8641.2|8639.7|8639.9|8638.4|8641.8|8640.3|8639.5|8638|568
1614581100000|2021-03-01 06:45:00|8640|8638.5|8639.5|8638|8640.6|8639.1|8637.7|8636.2|697
1614581400000|2021-03-01 06:50:00|8639.3|8637.8|8641.8|8640.3|8642.8|8641.3|8639.2|8637.7|655
1614581700000|2021-03-01 06:55:00|8641.9|8640.4|8641.1|8639.6|8642.7|8641.5|8640.6|8639.1|435
1614582000000|2021-03-01 07:00:00|8641.4|8639.9|8639.2|8637.7|8642.3|8640.8|8638.2|8636.7|809
1614582300000|2021-03-01 07:05:00|8639.4|8637.9|8638.3|8636.8|8641.3|8639.8|8637.2|8635.7|885
1614582600000|2021-03-01 07:10:00|8638.5|8637|8640|8638.5|8640.8|8639.5|8637.1|8635.6|728
1614582900000|2021-03-01 07:15:00|8640.1|8638.6|8636.2|8634.7|8640.6|8639.2|8635.7|8634.3|821
1614583200000|2021-03-01 07:20:00|8636|8634.5|8638|8637.1|8638.8|8637.3|8635.8|8634.4|719
1614583500000|2021-03-01 07:25:00|8638.1|8637.2|8642.2|8640.7|8643|8641.8|8637.3|8635.8|679
1614583800000|2021-03-01 07:30:00|8641.8|8640.9|8645.4|8643.9|8645.5|8644.4|8640.9|8639.6|739
1614584100000|2021-03-01 07:35:00|8645.5|8644|8646.7|8645.2|8648|8647.1|8644.7|8643.2|647
1614584400000|2021-03-01 07:40:00|8646.6|8645.1|8649.9|8648.4|8650.7|8649.5|8645.8|8644.4|750
1614584700000|2021-03-01 07:45:00|8650|8648.5|8647.7|8646.2|8651|8649.7|8647.1|8645.7|655
1614585000000|2021-03-01 07:50:00|8647.8|8646.3|8650.3|8648.8|8651.5|8650.1|8647.4|8646|801
1614585300000|2021-03-01 07:55:00|8650.4|8648.9|8649.3|8647.8|8651.2|8650|8648.4|8647.3|911
1614585600000|2021-03-01 08:00:00|8649|8647.5|8651.6|8650.7|8652.5|8651|8647.2|8645.9|1224
1614585900000|2021-03-01 08:05:00|8651.4|8650.5|8645.7|8644.2|8653.5|8652.3|8645.4|8644.2|1214
1614586200000|2021-03-01 08:10:00|8645.6|8644.1|8645.7|8644.2|8647.7|8646.4|8642.9|8641.7|994
1614586500000|2021-03-01 08:15:00|8645.6|8644.1|8650.1|8649.2|8650.3|8649.2|8645.1|8643.9|967
1614586800000|2021-03-01 08:20:00|8650|8649.1|8647.3|8645.8|8650.5|8649.2|8645.1|8643.6|1140
1614587100000|2021-03-01 08:25:00|8647.1|8645.6|8646.4|8644.9|8651|8649.7|8646|8644.5|982
1614587400000|2021-03-01 08:30:00|8646.5|8645|8650.3|8648.8|8651.5|8650.4|8645.7|8644.4|1033
1614587700000|2021-03-01 08:35:00|8649.8|8648.9|8651.3|8649.8|8652.2|8650.9|8647.6|8646.1|1025
1614588000000|2021-03-01 08:40:00|8650.9|8650|8648.4|8646.9|8653|8651.7|8646.9|8645.7|1120
1614588300000|2021-03-01 08:45:00|8648.3|8646.8|8646.5|8645|8648.5|8647.1|8645.5|8644.4|1020
1614588600000|2021-03-01 08:50:00|8646.6|8645.1|8643.6|8642.1|8647|8645.8|8642.9|8641.6|1035
1614588900000|2021-03-01 08:55:00|8643.5|8642|8642.5|8641|8647.4|8646.3|8641.6|8640.5|1139
1614589200000|2021-03-01 09:00:00|8642.6|8641.1|8642.3|8640.8|8644.6|8643.2|8640.7|8639.3|998
1614589500000|2021-03-01 09:05:00|8642.1|8640.6|8643.1|8641.6|8645.3|8644.2|8641.9|8640.6|937
1614589800000|2021-03-01 09:10:00|8643|8641.5|8643.7|8642.8|8645.1|8643.8|8640.6|8639.5|1024
1614590100000|2021-03-01 09:15:00|8643.4|8642.5|8644|8642.5|8645.3|8643.9|8641.4|8640.1|933
1614590400000|2021-03-01 09:20:00|8643.9|8643|8642.4|8641.5|8644.6|8643.4|8642.2|8640.8|1068
1614590700000|2021-03-01 09:25:00|8642.8|8641.3|8636.6|8635.1|8644|8642.5|8635.8|8634.3|1054
1614591000000|2021-03-01 09:30:00|8636.9|8635.4|8633.5|8632|8636.9|8635.6|8630.6|8629.4|992
1614591300000|2021-03-01 09:35:00|8633.2|8632.3|8633.6|8632.1|8635.4|8634.1|8632.2|8630.7|808
1614591600000|2021-03-01 09:40:00|8633.7|8632.2|8629.5|8628.6|8633.8|8632.3|8628|8626.8|1037
1614591900000|2021-03-01 09:45:00|8629.9|8628.4|8634.1|8632.6|8634.8|8633.5|8627|8625.8|951
1614592200000|2021-03-01 09:50:00|8633.8|8632.9|8631.2|8630.3|8635|8633.5|8628.2|8627.2|708
1614592500000|2021-03-01 09:55:00|8631.5|8630|8632.7|8631.2|8634.6|8633.3|8629|8627.9|822
1614592800000|2021-03-01 10:00:00|8633|8631.5|8632.8|8631.9|8634.9|8633.4|8631.1|8629.9|681
1614593100000|2021-03-01 10:05:00|8632.9|8632|8636|8634.5|8639.5|8638.1|8632.7|8631.5|697
1614593400000|2021-03-01 10:10:00|8635.7|8634.8|8634.6|8633.7|8637.1|8635.7|8634.1|8632.8|671
1614593700000|2021-03-01 10:15:00|8634.5|8633.6|8633.2|8631.7|8636.1|8634.6|8632.1|8631.2|759
1614594000000|2021-03-01 10:20:00|8633.3|8631.8|8630.3|8628.8|8633.8|8632.5|8629|8628|616
1614594300000|2021-03-01 10:25:00|8629.8|8628.9|8634.7|8633.2|8635.5|8634.3|8628.2|8626.9|768
1614594600000|2021-03-01 10:30:00|8634.3|8632.8|8630|8629.1|8634.5|8633.2|8628.9|8627.8|882
1614594900000|2021-03-01 10:35:00|8630.2|8628.7|8634.5|8633.6|8634.7|8633.6|8629.7|8628.7|811
1614595200000|2021-03-01 10:40:00|8634.7|8633.8|8634.8|8633.3|8636.4|8635.2|8633.2|8632.2|737
1614595500000|2021-03-01 10:45:00|8634.5|8633.6|8631.5|8630|8635.9|8634.6|8629.7|8628.4|778
1614595800000|2021-03-01 10:50:00|8631.6|8630.1|8633.7|8632.8|8634.3|8632.9|8629.2|8628.2|825
1614596100000|2021-03-01 10:55:00|8633.9|8633|8631.4|8629.9|8634.4|8633.2|8628.6|8627.4|888
1614596400000|2021-03-01 11:00:00|8631.5|8630|8632.9|8632|8633.8|8632.5|8630.2|8629.1|899
1614596700000|2021-03-01 11:05:00|8633|8632.1|8627.1|8625.6|8634|8632.7|8626.9|8625.6|829
1614597000000|2021-03-01 11:10:00|8627.2|8625.7|8624.5|8623|8627.5|8626.2|8622.9|8621.6|819
1614597300000|2021-03-01 11:15:00|8624.2|8622.7|8622.7|8621.8|8625.3|8623.8|8620.8|8619.5|697
1614597600000|2021-03-01 11:20:00|8622.9|8621.4|8621.3|8620.4|8624.4|8623|8620.5|8619.1|800
1614597900000|2021-03-01 11:25:00|8621.5|8620|8624.8|8623.3|8625.8|8624.5|8620.7|8619.4|858
1614598200000|2021-03-01 11:30:00|8624.7|8623.2|8626|8625.1|8628.2|8626.9|8624.7|8623.2|796
1614598500000|2021-03-01 11:35:00|8626.3|8624.8|8622.9|8621.4|8626.4|8625.2|8622.7|8621.3|709
1614598800000|2021-03-01 11:40:00|8622.8|8621.3|8624.5|8623.6|8625.4|8624|8621.7|8620.5|794
1614599100000|2021-03-01 11:45:00|8624.6|8623.1|8626|8624.5|8626.7|8625.7|8623.7|8622.3|834
1614599400000|2021-03-01 11:50:00|8626.4|8625.1|8630|8629.1|8630.4|8629.3|8626.2|8624.9|829
1614599700000|2021-03-01 11:55:00|8630.3|8628.8|8640.4|8638.9|8641.4|8640.1|8629.8|8628.3|953
1614600000000|2021-03-01 12:00:00|8640.5|8639|8637.3|8635.8|8642.4|8641.2|8636|8634.5|1160
1614600300000|2021-03-01 12:05:00|8637.2|8635.7|8637.3|8635.8|8638.9|8637.7|8636.1|8634.9|700
1614600600000|2021-03-01 12:10:00|8637.4|8635.9|8638.9|8638|8640.8|8639.4|8636.1|8634.9|722
1614600900000|2021-03-01 12:15:00|8638.8|8637.9|8637.7|8636.2|8640.6|8639.4|8637.1|8635.9|692
1614601200000|2021-03-01 12:20:00|8637.6|8636.1|8636.6|8635.7|8639.2|8637.7|8636.5|8635.3|486
1614601500000|2021-03-01 12:25:00|8636.7|8635.8|8636.2|8635.3|8638.9|8637.6|8636|8634.6|576
1614601800000|2021-03-01 12:30:00|8636.5|8635|8636.9|8635.4|8638.1|8636.8|8636.2|8635|555
1614602100000|2021-03-01 12:35:00|8637|8635.5|8637.5|8636|8640.1|8638.9|8636.2|8634.7|810
1614602400000|2021-03-01 12:40:00|8637.6|8636.6|8642.7|8641.2|8643.3|8641.9|8637|8635.6|912
1614602700000|2021-03-01 12:45:00|8642.6|8641.1|8644.9|8644|8645.6|8644.3|8641.2|8639.9|737
1614603000000|2021-03-01 12:50:00|8645|8644.1|8646.8|8645.3|8647.6|8646.3|8644.1|8642.9|924
1614603300000|2021-03-01 12:55:00|8646.9|8645.4|8648.8|8647.3|8649.8|8648.5|8645.6|8644.4|811
1614603600000|2021-03-01 13:00:00|8648.9|8647.4|8649.4|8648.5|8652.1|8650.7|8648.3|8646.9|957
1614603900000|2021-03-01 13:05:00|8649.7|8648.2|8653.4|8651.9|8655.1|8653.8|8648.8|8647.6|969
1614604200000|2021-03-01 13:10:00|8653.5|8652|8656.1|8655.2|8658|8656.5|8652.4|8651.1|1043
1614604500000|2021-03-01 13:15:00|8656.4|8654.9|8655.9|8655|8656.6|8655.3|8651.9|8650.6|851
1614604800000|2021-03-01 13:20:00|8655.8|8654.4|8656.4|8654.9|8658.9|8657.6|8652.7|8651.6|1080
1614605100000|2021-03-01 13:25:00|8656.2|8655.3|8656.3|8654.8|8657.7|8656.4|8655.2|8654|966
1614605400000|2021-03-01 13:30:00|8656.2|8654.7|8660.7|8659.2|8662.1|8660.9|8656.2|8654.7|900
1614605700000|2021-03-01 13:35:00|8660.5|8659|8658.8|8657.3|8660.8|8659.5|8657.7|8656.6|901
1614606000000|2021-03-01 13:40:00|8658.3|8657.4|8655.5|8654|8658.7|8657.5|8653.6|8652.5|941
1614606300000|2021-03-01 13:45:00|8655.7|8654.2|8649.8|8648.3|8655.7|8654.4|8649.5|8648.2|824
1614606600000|2021-03-01 13:50:00|8649.6|8648.1|8650.2|8649.3|8653.4|8652.1|8648.5|8647.2|893
1614606900000|2021-03-01 13:55:00|8650.3|8649.4|8648|8647.1|8651.6|8650.5|8646.6|8645.5|988
1614607200000|2021-03-01 14:00:00|8648.2|8647.3|8645.4|8643.9|8648.5|8647.3|8643|8641.8|967
1614607500000|2021-03-01 14:05:00|8645.5|8644|8642.7|8641.2|8646.5|8645.4|8640|8638.5|1401
1614607800000|2021-03-01 14:10:00|8642.6|8641.1|8643|8642.1|8644.1|8643.2|8639.4|8638.1|1143
1614608100000|2021-03-01 14:15:00|8643.1|8641.6|8645.1|8643.6|8646.8|8645.8|8642.8|8641.5|1087
1614608400000|2021-03-01 14:20:00|8644.9|8644|8648.8|8647.3|8649.2|8648|8643.8|8642.6|980
1614608700000|2021-03-01 14:25:00|8648.5|8647.6|8651.7|8650.2|8652.2|8651|8648.4|8647.1|898
1614609000000|2021-03-01 14:30:00|8651.8|8650.3|8652.4|8650.9|8654|8652.8|8649.7|8648.4|1421
1614609300000|2021-03-01 14:35:00|8652.1|8651.2|8652.4|8650.9|8653.5|8652.4|8651|8649.7|1434
1614609600000|2021-03-01 14:40:00|8652.6|8651.1|8653.7|8652.2|8655.1|8653.6|8651.8|8650.7|1117
1614609900000|2021-03-01 14:45:00|8653.4|8652.5|8656.4|8654.9|8656.6|8655.5|8651|8649.6|1381
1614610200000|2021-03-01 14:50:00|8656.3|8654.8|8651.2|8650.3|8661.1|8660|8651.1|8649.8|1347
1614610500000|2021-03-01 14:55:00|8651.3|8649.8|8652.1|8650.6|8657.3|8652.7|8650.2|8644.4|1057
1614610800000|2021-03-01 15:00:00|8651.7|8650.2|8646.6|8645.1|8651.8|8650.4|8644.6|8643.3|1336
1614611100000|2021-03-01 15:05:00|8646.5|8645|8644.7|8643.2|8647.2|8645.7|8642.8|8641.3|1522
1614611400000|2021-03-01 15:10:00|8644.2|8643.3|8645.5|8644|8646.9|8645.6|8641.5|8640.2|1256
1614611700000|2021-03-01 15:15:00|8645.3|8643.8|8639.6|8638.1|8645.9|8644.6|8639.1|8637.6|1423
1614612000000|2021-03-01 15:20:00|8639.7|8638.2|8641.5|8640|8642|8640.6|8634.8|8633.3|1418
1614612300000|2021-03-01 15:25:00|8641.4|8639.9|8646|8645.1|8646.5|8645.1|8639.2|8637.8|1211
1614612600000|2021-03-01 15:30:00|8646.3|8644.8|8646|8644.5|8648.7|8647.7|8644.8|8643.7|1163
1614612900000|2021-03-01 15:35:00|8645.8|8644.9|8646.6|8645.7|8648.5|8647.5|8643.4|8641.9|1171
1614613200000|2021-03-01 15:40:00|8646.8|8645.3|8646.7|8645.2|8649.7|8648.2|8643.8|8642.5|1104
1614613500000|2021-03-01 15:45:00|8646.8|8645.3|8642.1|8641.2|8649|8647.6|8641.3|8640.1|1280
1614613800000|2021-03-01 15:50:00|8642.5|8641|8647.7|8646.8|8649.9|8648.4|8641.8|8640.5|1340
1614614100000|2021-03-01 15:55:00|8648|8646.5|8646.2|8645.3|8651|8649.5|8644.8|8643.6|1543
1614614400000|2021-03-01 16:00:00|8646.1|8645.2|8650|8648.5|8650.4|8649.2|8644.7|8643.6|1376
1614614700000|2021-03-01 16:05:00|8650.1|8648.6|8650|8648.5|8652.6|8651.4|8648.9|8647.6|1067
1614615000000|2021-03-01 16:10:00|8650.2|8648.7|8640.2|8638.7|8650.2|8648.7|8639.8|8638.4|1133
1614615300000|2021-03-01 16:15:00|8640.3|8638.8|8642.9|8641.4|8644|8642.5|8639.9|8638.6|843
1614615600000|2021-03-01 16:20:00|8642.8|8641.3|8644.6|8643.1|8645|8643.8|8640.8|8639.4|780
1614615900000|2021-03-01 16:25:00|8644.5|8643|8644.8|8643.3|8645.3|8644|8641.9|8640.4|966
1614616200000|2021-03-01 16:30:00|8644.9|8643.4|8641|8640.1|8645.5|8644.2|8640.7|8639.4|1053
1614616500000|2021-03-01 16:35:00|8640.9|8640|8644.2|8643.3|8645|8643.8|8638.8|8637.4|940
1614616800000|2021-03-01 16:40:00|8644.4|8642.9|8643.7|8642.2|8645.3|8643.9|8641.7|8640.5|668
1614617100000|2021-03-01 16:45:00|8643.8|8642.3|8646.8|8645.3|8647.7|8646.5|8643.1|8641.6|789
1614617400000|2021-03-01 16:50:00|8646.6|8645.1|8645.9|8645|8648.1|8646.9|8645.3|8644|696
1614617700000|2021-03-01 16:55:00|8645.8|8644.9|8648.9|8648|8650.5|8649.3|8645.4|8644.1|824
1614618000000|2021-03-01 17:00:00|8649.3|8647.8|8649.5|8648|8650.9|8649.8|8647.5|8646.3|830
1614618300000|2021-03-01 17:05:00|8649.8|8648.3|8651.3|8649.8|8651.3|8650.1|8648|8646.6|801
1614618600000|2021-03-01 17:10:00|8651.2|8649.7|8648.7|8647.2|8651.4|8650.1|8646.5|8645|706
1614618900000|2021-03-01 17:15:00|8648.6|8647.1|8646|8644.5|8648.8|8647.6|8643.8|8642.7|707
1614619200000|2021-03-01 17:20:00|8645.6|8644.7|8649.1|8647.6|8650.3|8648.8|8644.6|8643.4|843
1614619500000|2021-03-01 17:25:00|8649.2|8647.7|8649.2|8647.7|8650.3|8649|8647.7|8646.2|921
1614619800000|2021-03-01 17:30:00|8649.1|8647.6|8646.4|8644.9|8649.2|8647.9|8643.2|8642|796
1614620100000|2021-03-01 17:35:00|8646.5|8645|8647.6|8646.1|8648.5|8647.2|8645.1|8643.6|832
1614620400000|2021-03-01 17:40:00|8647.5|8646|8648.3|8646.8|8649.1|8647.7|8646.2|8644.8|882
1614620700000|2021-03-01 17:45:00|8648.5|8647|8650.1|8648.6|8650.1|8649|8647|8645.8|749
1614621000000|2021-03-01 17:50:00|8649.8|8648.9|8650.7|8649.2|8651.3|8650.1|8648.6|8647.5|745
1614621300000|2021-03-01 17:55:00|8651|8649.5|8651.3|8649.8|8653.9|8652.4|8649.3|8647.8|1052
1614621600000|2021-03-01 18:00:00|8651.1|8649.6|8652.5|8651|8653.6|8652.4|8650.8|8649.4|883
1614621900000|2021-03-01 18:05:00|8652.6|8651.1|8652.7|8651.2|8653.7|8652.2|8650.7|8649.4|675
1614622200000|2021-03-01 18:10:00|8652.9|8651.4|8654.3|8652.8|8654.4|8653.1|8651.4|8650.1|865
1614622500000|2021-03-01 18:15:00|8654.2|8652.7|8653.8|8652.3|8655.4|8654.1|8651.5|8650|776
1614622800000|2021-03-01 18:20:00|8653.5|8652.6|8652.5|8651|8655.2|8653.9|8651|8649.7|882
1614623100000|2021-03-01 18:25:00|8652.6|8651.1|8652.9|8651.4|8655.8|8654.3|8651.7|8650.2|786
1614623400000|2021-03-01 18:30:00|8653|8651.5|8653.6|8652.1|8655|8653.8|8652.2|8651|664
1614623700000|2021-03-01 18:35:00|8653.8|8652.3|8655.1|8653.6|8655.4|8654.2|8652.1|8650.9|664
1614624000000|2021-03-01 18:40:00|8655|8653.5|8651.7|8650.2|8655.3|8654|8651.1|8649.9|608
1614624300000|2021-03-01 18:45:00|8651.6|8650.1|8652|8650.5|8653.1|8651.6|8651.2|8649.9|600
1614624600000|2021-03-01 18:50:00|8652.1|8650.6|8651.7|8650.2|8653.1|8651.6|8651.3|8650|516
1614624900000|2021-03-01 18:55:00|8651.8|8650.3|8652.8|8651.9|8654.1|8652.6|8651.3|8650|595
1614625200000|2021-03-01 19:00:00|8653.1|8651.6|8653.6|8652.1|8655.6|8654.2|8652.7|8651.3|599
1614625500000|2021-03-01 19:05:00|8653.9|8652.4|8652.8|8651.3|8654.3|8652.9|8651.6|8650.3|619
1614625800000|2021-03-01 19:10:00|8652.9|8651.4|8652.3|8650.8|8654.4|8653.1|8651.7|8650.6|580
1614626100000|2021-03-01 19:15:00|8652.2|8650.7|8654|8652.5|8654.7|8653.3|8651.8|8650.5|603
1614626400000|2021-03-01 19:20:00|8654.2|8652.7|8652.4|8650.9|8654.3|8653|8652.2|8650.9|434
1614626700000|2021-03-01 19:25:00|8652.2|8651.3|8651.5|8650|8652.8|8651.6|8650.9|8649.5|443
1614627000000|2021-03-01 19:30:00|8651.6|8650.1|8654.8|8653.3|8654.9|8653.7|8650.4|8649.2|495
1614627300000|2021-03-01 19:35:00|8654.9|8653.4|8655.6|8654.1|8656.2|8655.1|8653|8651.8|582
1614627600000|2021-03-01 19:40:00|8656|8654.5|8653.7|8652.2|8656.1|8655|8653|8651.6|560
1614627900000|2021-03-01 19:45:00|8653.6|8652.1|8654.1|8652.6|8654.9|8653.6|8652.8|8651.4|516
1614628200000|2021-03-01 19:50:00|8654|8652.5|8650.9|8650|8654.4|8653|8650.3|8648.8|903
1614628500000|2021-03-01 19:55:00|8651.3|8649.8|8654.1|8652.6|8654.5|8653.2|8650.8|8649.3|956
1614628800000|2021-03-01 20:00:00|8653.6|8652.7|8651.8|8650.3|8654.2|8653|8650.3|8648.8|737
1614629100000|2021-03-01 20:05:00|8651.6|8650.7|8650|8648.5|8652|8651|8649.7|8648.4|610
1614629400000|2021-03-01 20:10:00|8650.1|8648.6|8650.2|8648.7|8652.4|8651.2|8649.3|8648.1|623
1614629700000|2021-03-01 20:15:00|8650.3|8648.8|8652.7|8651.2|8653.2|8652|8650|8648.7|493
1614630000000|2021-03-01 20:20:00|8652.3|8650.8|8652.6|8651.1|8653.7|8652.2|8651.9|8650.7|458
1614630300000|2021-03-01 20:25:00|8652.7|8651.2|8652.9|8652|8654.4|8652.9|8652.3|8651.2|476
1614630600000|2021-03-01 20:30:00|8653.2|8651.7|8653.2|8651.7|8653.8|8652.5|8652.4|8651.2|416
1614630900000|2021-03-01 20:35:00|8653.3|8651.8|8652.8|8651.9|8653.5|8652.4|8652.7|8651.3|323
1614631200000|2021-03-01 20:40:00|8652.9|8652|8653.2|8652.3|8654.3|8653.1|8652.5|8651.2|382
1614631500000|2021-03-01 20:45:00|8653.1|8651.6|8652.8|8651.3|8653.9|8652.4|8651.7|8650.4|506
1614631800000|2021-03-01 20:50:00|8652.7|8651.2|8653.5|8652|8653.7|8652.4|8651.1|8649.9|646
1614632100000|2021-03-01 20:55:00|8653.3|8652.4|8652.3|8651.4|8655.2|8653.9|8652.1|8651|1190
1614632400000|2021-03-01 21:00:00|8652.1|8650.6|8654.7|8653.2|8655|8653.5|8652.1|8650.6|486
1614632700000|2021-03-01 21:05:00|8654.5|8653|8653.5|8652|8654.8|8653.4|8652.9|8651.7|311
1614633000000|2021-03-01 21:10:00|8653.4|8651.9|8653.8|8652.3|8654.1|8652.7|8652.8|8651.4|253
1614633300000|2021-03-01 21:15:00|8653.7|8652.2|8653.7|8652.2|8654.6|8653.3|8653.2|8651.9|187
1614633600000|2021-03-01 21:20:00|8653.6|8652.1|8654|8652.5|8654.6|8653.2|8653|8651.7|257
1614633900000|2021-03-01 21:25:00|8654.1|8652.6|8652|8650.5|8654.2|8653|8651.1|8650.1|247
1614634200000|2021-03-01 21:30:00|8651.6|8650.7|8652.9|8651.4|8652.9|8651.5|8651.1|8649.7|305
1614634500000|2021-03-01 21:35:00|8652.8|8651.3|8652.9|8651.4|8653.2|8651.8|8652.3|8650.8|180
1614634800000|2021-03-01 21:40:00|8653|8651.5|8651|8649.5|8653.1|8651.8|8650.9|8649.4|217
1614635100000|2021-03-01 21:45:00|8650.8|8649.3|8652.7|8651.2|8653|8651.4|8650.6|8649.3|226
1614635400000|2021-03-01 21:50:00|8652.6|8651.1|8651.6|8650.1|8653.6|8651.1|8650.6|8649.1|335
1614635700000|2021-03-01 21:55:00|8651.7|8650.2|8654.6|8647.7|8660.7|8651.7|8651.6|8641.8|681
1614636000000|2021-03-01 22:00:00|8655.7|8650.5|8653.2|8641.2|8655.7|8650.5|8651.6|8639.6|35
1614636300000|2021-03-01 22:05:00|8656.8|8651.8|8653.8|8641.8|8658.3|8652.1|8651.6|8639.6|153
1614636600000|2021-03-01 22:10:00|8654.4|8642.4|8659.2|8647.2|8659.6|8647.6|8650.6|8638.6|154
1614636900000|2021-03-01 22:15:00|8659|8647|8658.1|8646.1|8661.3|8649.3|8655.3|8643.3|149
1614637200000|2021-03-01 22:20:00|8662|8650|8657.1|8647.5|8662.1|8650.6|8653.5|8641.5|148
1614637500000|2021-03-01 22:25:00|8656.9|8647.8|8656.4|8647.8|8658.5|8649.3|8655.9|8644.4|118
1614637800000|2021-03-01 22:30:00|8656.5|8647.6|8658|8646|8658.8|8649.2|8656.3|8644.3|221
1614638100000|2021-03-01 22:35:00|8658.1|8646.1|8656.5|8651.1|8659.7|8651.2|8655.4|8645.5|196
1614638400000|2021-03-01 22:40:00|8656.6|8650.9|8658.3|8646.3|8659.8|8651.1|8655.9|8645.8|146
1614638700000|2021-03-01 22:45:00|8659.1|8647.1|8657.6|8649.7|8660|8651.3|8656.5|8646.9|86
1614639000000|2021-03-01 22:50:00|8656.1|8649.3|8654.1|8652.6|8659|8654.4|8652.8|8648|169
1614639300000|2021-03-01 22:55:00|8654|8652.5|8655.2|8648.4|8657.3|8653.1|8651.5|8644.8|311
1614639600000|2021-03-01 23:00:00|8655.1|8648.5|8651.9|8650.4|8657.5|8651.6|8650.9|8644.9|456
1614639900000|2021-03-01 23:05:00|8651.8|8650.3|8652.6|8651.1|8652.9|8651.4|8650.6|8649.1|327
1614640200000|2021-03-01 23:10:00|8652.5|8651|8653.3|8651.8|8653.8|8652.3|8651.9|8650.4|245
1614640500000|2021-03-01 23:15:00|8653.2|8651.7|8653.5|8652|8654.1|8652.6|8652.9|8651.4|247
1614640800000|2021-03-01 23:20:00|8653.6|8652.1|8654.3|8652.8|8655.1|8653.6|8653.2|8651.7|251
1614641100000|2021-03-01 23:25:00|8654.4|8652.9|8654.4|8652.9|8654.7|8653.2|8653.3|8651.8|226
1614641400000|2021-03-01 23:30:00|8654.2|8652.7|8653.6|8652.1|8654.4|8652.9|8653.1|8651.6|235
1614641700000|2021-03-01 23:35:00|8653.4|8651.9|8652|8650.5|8653.6|8652.1|8651.6|8650.1|263
1614642000000|2021-03-01 23:40:00|8652.1|8650.6|8653|8651.5|8653.8|8652.3|8652|8650.5|260
1614642300000|2021-03-01 23:45:00|8653.1|8651.6|8652.4|8650.9|8653.7|8652.2|8652|8650.5|302
1614642600000|2021-03-01 23:50:00|8652.5|8651|8651.2|8649.7|8653.1|8651.6|8650.8|8649.3|305
1614642900000|2021-03-01 23:55:00|8651.3|8649.8|8650.9|8649.4|8651.7|8650.2|8649.8|8648.4|228
1614643200000|2021-03-02 00:00:00|8651|8649.5|8650.4|8648.9|8652.4|8650.9|8648.8|8647.6|456
1614643500000|2021-03-02 00:05:00|8650.5|8649|8650.8|8649.3|8652.4|8650.9|8649.5|8648.1|516
1614643800000|2021-03-02 00:10:00|8650.9|8649.4|8650.3|8648.8|8651.6|8650.1|8650.1|8648.7|439
1614644100000|2021-03-02 00:15:00|8650.5|8649|8650.2|8648.7|8650.9|8649.4|8649.4|8648|543
1614644400000|2021-03-02 00:20:00|8650.4|8648.9|8650.7|8649.2|8651|8649.5|8648.3|8646.9|332
1614644700000|2021-03-02 00:25:00|8650.8|8649.3|8649.4|8647.9|8651.4|8649.9|8649.2|8647.7|295
1614645000000|2021-03-02 00:30:00|8649.3|8647.8|8649.9|8648.4|8650.5|8649|8648.9|8647.5|459
1614645300000|2021-03-02 00:35:00|8650|8648.5|8649.7|8648.2|8650.8|8649.3|8649.4|8647.9|354
1614645600000|2021-03-02 00:40:00|8649.4|8647.9|8648.8|8647.3|8649.9|8648.4|8648.3|8646.8|347
1614645900000|2021-03-02 00:45:00|8649.2|8647.7|8649.5|8648|8650.2|8648.7|8648.7|8647.2|287
1614646200000|2021-03-02 00:50:00|8649.6|8648.1|8644|8642.5|8650|8648.5|8643.8|8642.3|731
1614646500000|2021-03-02 00:55:00|8643.8|8642.3|8644|8642.5|8645.9|8644.4|8642.3|8640.8|608
1614646800000|2021-03-02 01:00:00|8644.1|8642.6|8645.6|8644.1|8647|8645.6|8643.7|8642.2|638
1614647100000|2021-03-02 01:05:00|8645|8643.5|8647.2|8645.7|8647.4|8646.2|8645|8643.5|396
1614647400000|2021-03-02 01:10:00|8647.1|8645.6|8646.7|8645.2|8647.4|8645.9|8645.9|8644.4|484
1614647700000|2021-03-02 01:15:00|8646.6|8645.1|8646.2|8644.7|8649.3|8647.8|8645.9|8644.6|454
1614648000000|2021-03-02 01:20:00|8646.3|8644.8|8648.4|8646.9|8649.7|8648.2|8646.2|8644.7|773
1614648300000|2021-03-02 01:25:00|8648.5|8647|8649.2|8647.7|8649.4|8648.1|8647.3|8645.9|566
1614648600000|2021-03-02 01:30:00|8649.1|8647.6|8649.6|8648.1|8650.3|8649|8648.6|8647.1|585
1614648900000|2021-03-02 01:35:00|8649.4|8647.9|8652.4|8650.9|8653.5|8652.6|8649.2|8647.9|645
1614649200000|2021-03-02 01:40:00|8652.5|8651|8654.1|8652.6|8654.7|8653.4|8651.2|8650|737
1614649500000|2021-03-02 01:45:00|8653.8|8652.9|8652.1|8650.6|8654.6|8653.2|8651.4|8650|890
1614649800000|2021-03-02 01:50:00|8651.9|8650.4|8652.6|8651.1|8653.6|8652.1|8651.4|8649.9|627
1614650100000|2021-03-02 01:55:00|8652.3|8650.8|8652.5|8651|8653.3|8652|8651.4|8649.9|628
1614650400000|2021-03-02 02:00:00|8652.6|8651.1|8653.8|8652.3|8654.1|8652.7|8651.6|8650.1|764
1614650700000|2021-03-02 02:05:00|8653.7|8652.2|8652.3|8650.8|8653.9|8652.4|8652.1|8650.6|537
1614651000000|2021-03-02 02:10:00|8652.2|8650.7|8652.5|8651|8653.4|8652.2|8651.6|8650.4|483
1614651300000|2021-03-02 02:15:00|8652.4|8650.9|8651.8|8650.3|8653.2|8651.7|8651.5|8650|503
1614651600000|2021-03-02 02:20:00|8651.9|8650.4|8655.8|8654.3|8656.5|8655|8651.3|8650.1|613
1614651900000|2021-03-02 02:25:00|8656.1|8654.6|8657.1|8655.6|8657.3|8655.9|8655.5|8654.2|633
1614652200000|2021-03-02 02:30:00|8656.8|8655.3|8657.5|8656|8658.1|8656.6|8656.3|8654.9|587
1614652500000|2021-03-02 02:35:00|8657.7|8656.2|8656.7|8655.2|8657.7|8656.3|8655.8|8654.4|496
1614652800000|2021-03-02 02:40:00|8657.3|8655.8|8656.1|8654.6|8657.6|8656.2|8655.5|8654|658
1614653100000|2021-03-02 02:45:00|8655.9|8654.4|8654|8652.5|8656.7|8655.4|8653.5|8652.4|517
1614653400000|2021-03-02 02:50:00|8653.8|8652.3|8659.3|8657.8|8662.9|8661.4|8650.3|8648.8|1212
1614653700000|2021-03-02 02:55:00|8659.2|8657.7|8660.3|8658.8|8661.1|8659.7|8657.4|8656|1000
1614654000000|2021-03-02 03:00:00|8660.2|8658.7|8658.9|8657.4|8660.6|8659.2|8658|8656.6|789
1614654300000|2021-03-02 03:05:00|8658.4|8656.9|8657.4|8655.9|8659|8657.6|8656.5|8655.2|683
1614654600000|2021-03-02 03:10:00|8657.5|8656|8656.5|8655|8657.8|8656.3|8655.3|8653.9|728
1614654900000|2021-03-02 03:15:00|8656.6|8655.1|8658|8656.5|8658.8|8657.3|8655.8|8654.5|652
1614655200000|2021-03-02 03:20:00|8657.9|8656.4|8658.4|8656.9|8659.6|8658.1|8656.9|8655.6|712
1614655500000|2021-03-02 03:25:00|8658.5|8657|8659.4|8657.9|8661|8659.6|8657.9|8656.7|614
1614655800000|2021-03-02 03:30:00|8659.2|8657.7|8657.4|8655.9|8660.1|8658.6|8657.2|8655.9|911
1614656100000|2021-03-02 03:35:00|8657.8|8656.3|8656.4|8654.9|8658|8656.5|8655.3|8653.8|774
1614656400000|2021-03-02 03:40:00|8656.3|8654.8|8656.8|8655.3|8658|8656.5|8655.8|8654.3|584
1614656700000|2021-03-02 03:45:00|8657|8655.5|8655.6|8654.1|8657.4|8655.9|8655.4|8654|538
1614657000000|2021-03-02 03:50:00|8655.5|8654|8658.1|8656.6|8658.9|8657.4|8655.3|8654|440
1614657300000|2021-03-02 03:55:00|8658.2|8656.7|8658.1|8656.6|8659.1|8657.6|8657.3|8655.9|492
1614657600000|2021-03-02 04:00:00|8658|8656.5|8657.7|8656.2|8659.6|8658.4|8656.8|8655.3|556
1614657900000|2021-03-02 04:05:00|8657.8|8656.3|8658.8|8657.3|8659|8657.8|8657|8655.5|490
1614658200000|2021-03-02 04:10:00|8658.7|8657.2|8658|8656.5|8659.8|8658.3|8656.8|8655.3|494
1614658500000|2021-03-02 04:15:00|8658.1|8656.6|8658.6|8657.1|8659.1|8657.6|8657.4|8655.9|613
1614658800000|2021-03-02 04:20:00|8658.5|8657|8658|8656.5|8659|8657.5|8657|8655.5|524
1614659100000|2021-03-02 04:25:00|8658.3|8656.8|8659.3|8658.4|8660.5|8659|8657.9|8656.4|554
1614659400000|2021-03-02 04:30:00|8659.4|8658.5|8660|8658.5|8660.4|8658.9|8658.4|8657.2|478
1614659700000|2021-03-02 04:35:00|8660.1|8658.6|8660.1|8658.6|8661.6|8660.1|8659.6|8658.3|431
1614660000000|2021-03-02 04:40:00|8660.2|8658.7|8662.4|8660.9|8663.5|8662|8659.8|8658.6|571
1614660300000|2021-03-02 04:45:00|8662.3|8660.8|8663.7|8662.2|8664.4|8662.9|8661.5|8660|546
1614660600000|2021-03-02 04:50:00|8663.5|8662|8666.8|8665.3|8667.1|8665.6|8663.2|8661.7|796
1614660900000|2021-03-02 04:55:00|8666.7|8665.2|8667.4|8665.9|8668|8666.6|8665.4|8664.1|661
1614661200000|2021-03-02 05:00:00|8667.3|8665.8|8667.5|8666|8668.1|8666.7|8666|8664.6|615
1614661500000|2021-03-02 05:05:00|8667.6|8666.1|8664.9|8663.4|8667.7|8666.5|8663.9|8662.4|605
1614661800000|2021-03-02 05:10:00|8665|8663.5|8663.6|8662.1|8665.1|8663.6|8662.5|8661|463
1614662100000|2021-03-02 05:15:00|8663.7|8662.2|8664.9|8663.4|8664.9|8663.4|8662.3|8661|434
1614662400000|2021-03-02 05:20:00|8665.4|8663.9|8664.9|8663.4|8665.9|8664.4|8663.9|8662.5|486
1614662700000|2021-03-02 05:25:00|8665|8663.5|8666.1|8664.6|8666.2|8664.7|8664.3|8662.8|420
1614663000000|2021-03-02 05:30:00|8666.2|8664.7|8663.2|8661.7|8666.5|8665|8662.6|8661.1|568
1614663300000|2021-03-02 05:35:00|8663.3|8661.8|8665.2|8663.7|8666.4|8664.9|8663|8661.5|583
1614663600000|2021-03-02 05:40:00|8665.3|8663.8|8665.2|8663.7|8665.5|8664.3|8664|8662.6|477
1614663900000|2021-03-02 05:45:00|8665.3|8663.8|8666.4|8664.9|8668.2|8666.7|8665.2|8663.7|609
1614664200000|2021-03-02 05:50:00|8666.3|8664.8|8663.2|8661.7|8666.4|8664.9|8663.1|8661.6|592
1614664500000|2021-03-02 05:55:00|8663.4|8661.9|8660.5|8659|8663.7|8662.2|8658.9|8657.4|872
1614664800000|2021-03-02 06:00:00|8660.4|8659.5|8660.4|8658.9|8663.7|8662.4|8660.2|8658.7|610
1614665100000|2021-03-02 06:05:00|8660.5|8659|8659.5|8658|8661.4|8659.9|8658.4|8657|617
1614665400000|2021-03-02 06:10:00|8659.6|8658.1|8657.1|8655.6|8659.7|8658.3|8656.2|8654.7|822
1614665700000|2021-03-02 06:15:00|8657.3|8655.8|8656.4|8654.9|8658.9|8657.4|8656.2|8654.7|694
1614666000000|2021-03-02 06:20:00|8656.3|8654.8|8656.7|8655.2|8657.1|8655.6|8655.7|8654.3|481
1614666300000|2021-03-02 06:25:00|8656.3|8654.8|8655.9|8654.4|8657.2|8655.9|8655.3|8654.1|290
1614666600000|2021-03-02 06:30:00|8656|8654.5|8657.1|8655.6|8657.3|8656.2|8655.5|8654.2|392
1614666900000|2021-03-02 06:35:00|8657.2|8655.7|8656.1|8654.6|8657.7|8656.2|8654.9|8653.4|397
1614667200000|2021-03-02 06:40:00|8656.2|8654.7|8657.3|8655.8|8657.7|8656.4|8655.4|8654.1|341
1614667500000|2021-03-02 06:45:00|8657.2|8655.7|8658.6|8657.1|8660.9|8659.5|8657|8655.5|467
1614667800000|2021-03-02 06:50:00|8658.4|8656.9|8658.3|8656.8|8659.7|8658.3|8657.8|8656.3|602
1614668100000|2021-03-02 06:55:00|8658.4|8656.9|8657.5|8656|8658.9|8657.4|8656.4|8655.2|479
1614668400000|2021-03-02 07:00:00|8657.6|8656.1|8657.3|8656.4|8660.2|8659.1|8657.3|8655.8|707
1614668700000|2021-03-02 07:05:00|8657.5|8656|8659|8657.5|8660.7|8659.2|8657.3|8655.8|609
1614669000000|2021-03-02 07:10:00|8659.1|8657.6|8658.6|8657.7|8661|8659.7|8658.5|8657.2|607
1614669300000|2021-03-02 07:15:00|8658.9|8657.4|8657.4|8655.9|8660.2|8658.8|8655.9|8654.4|995
1614669600000|2021-03-02 07:20:00|8657.5|8656|8657.7|8656.2|8658.7|8657.2|8655.2|8653.9|880
1614669900000|2021-03-02 07:25:00|8657.6|8656.1|8656.8|8655.3|8658.1|8656.7|8655.5|8654.1|759
1614670200000|2021-03-02 07:30:00|8656.6|8655.1|8655.2|8654.3|8657.9|8656.8|8654.9|8653.6|847
1614670500000|2021-03-02 07:35:00|8655.3|8654.4|8658.7|8657.2|8660.8|8659.6|8655.2|8654|763
1614670800000|2021-03-02 07:40:00|8658.6|8657.1|8655.9|8654.4|8659.6|8658.2|8654.8|8653.7|922
1614671100000|2021-03-02 07:45:00|8655.8|8654.3|8650.6|8649.1|8656.5|8655.4|8650.2|8649.1|996
1614671400000|2021-03-02 07:50:00|8650.4|8649.5|8651.3|8649.8|8653.6|8652.3|8650.1|8648.9|771
1614671700000|2021-03-02 07:55:00|8651.2|8649.7|8652.2|8650.7|8653.4|8652.3|8650.7|8649.6|880
1614672000000|2021-03-02 08:00:00|8652.1|8650.6|8652.5|8651|8653.4|8652|8648.1|8646.8|1084
1614672300000|2021-03-02 08:05:00|8652|8651.1|8649.4|8647.9|8653.6|8652.3|8646.4|8645.2|998
1614672600000|2021-03-02 08:10:00|8649.1|8648.2|8650|8648.5|8651.1|8649.6|8645.6|8644.5|1020
1614672900000|2021-03-02 08:15:00|8649.9|8648.4|8650.9|8650|8651.4|8650.4|8649|8647.8|909
1614673200000|2021-03-02 08:20:00|8650.8|8649.9|8644.8|8643.9|8651.7|8650.6|8644.3|8643.2|791
1614673500000|2021-03-02 08:25:00|8645|8643.5|8647.6|8646.7|8648.8|8647.6|8643.3|8641.9|1000
1614673800000|2021-03-02 08:30:00|8647.5|8646.6|8651.1|8649.6|8652|8650.8|8647.5|8646.3|1102
1614674100000|2021-03-02 08:35:00|8650.7|8649.8|8641.5|8640|8652|8650.9|8641.1|8640|1090
1614674400000|2021-03-02 08:40:00|8641.3|8640.4|8648|8646.5|8648.2|8647.1|8641.3|8640.4|885
1614674700000|2021-03-02 08:45:00|8648.3|8646.8|8648.7|8647.8|8649.6|8648.3|8647.4|8645.9|799
1614675000000|2021-03-02 08:50:00|8648.6|8647.7|8649.3|8648.4|8650.4|8648.9|8647.2|8646|700
1614675300000|2021-03-02 08:55:00|8649.6|8648.1|8648.9|8647.4|8654|8652.8|8647.8|8646.6|1034
1614675600000|2021-03-02 09:00:00|8648.8|8647.3|8650|8648.5|8652.3|8650.8|8647.8|8646.5|888
1614675900000|2021-03-02 09:05:00|8649.9|8648.4|8653.8|8652.3|8654.4|8653.1|8648.2|8646.8|1064
1614676200000|2021-03-02 09:10:00|8653.6|8652.1|8654.5|8653|8656|8654.7|8651.6|8650.5|1132
1614676500000|2021-03-02 09:15:00|8654.6|8653.1|8658.9|8657.4|8659.7|8658.7|8653.8|8652.3|1144
1614676800000|2021-03-02 09:20:00|8658.8|8657.3|8659.1|8657.6|8661.9|8660.8|8658.2|8657|823
1614677100000|2021-03-02 09:25:00|8659|8657.5|8657.8|8656.3|8659.2|8657.9|8655.6|8654.5|863
1614677400000|2021-03-02 09:30:00|8657.9|8656.4|8658.2|8656.7|8658.7|8657.3|8655|8653.8|879
1614677700000|2021-03-02 09:35:00|8658.3|8656.8|8658.4|8656.9|8659.5|8658.2|8656.3|8655.1|959
1614678000000|2021-03-02 09:40:00|8658.5|8657|8659.8|8658.9|8661.7|8660.4|8656.9|8656|847
1614678300000|2021-03-02 09:45:00|8659.9|8658.4|8661|8659.5|8662.5|8661.1|8659|8657.8|926
1614678600000|2021-03-02 09:50:00|8660.7|8659.8|8659.8|8658.3|8662.2|8660.9|8659.3|8658.2|668
1614678900000|2021-03-02 09:55:00|8659.9|8658.4|8659.2|8657.7|8661.9|8660.4|8657.6|8656.1|865
1614679200000|2021-03-02 10:00:00|8659.4|8657.9|8663.4|8661.9|8664.6|8662.2|8659.2|8654.5|1044
1614679500000|2021-03-02 10:05:00|8663.3|8661.8|8662.8|8661.9|8665|8663.7|8661.2|8659.9|835
1614679800000|2021-03-02 10:10:00|8662.9|8662|8661|8659.5|8663.2|8662|8659.1|8658|747
1614680100000|2021-03-02 10:15:00|8661.1|8659.6|8661.1|8660.2|8662.9|8661.8|8659.8|8658.6|723
1614680400000|2021-03-02 10:20:00|8661.4|8659.9|8660.3|8658.8|8662.7|8661.2|8659.4|8658.4|995
1614680700000|2021-03-02 10:25:00|8660.2|8658.7|8657.8|8656.9|8662.5|8661|8657.4|8656.1|997
1614681000000|2021-03-02 10:30:00|8657.9|8657|8661.8|8660.3|8662.1|8660.7|8657.7|8656.4|855
1614681300000|2021-03-02 10:35:00|8661.4|8660.5|8659.5|8658|8662|8660.6|8658.2|8657|781
1614681600000|2021-03-02 10:40:00|8659.3|8658.4|8656.4|8654.9|8659.9|8658.5|8655.8|8654.7|697
1614681900000|2021-03-02 10:45:00|8656.1|8655.2|8654.5|8653|8657.4|8656.1|8652|8650.9|793
1614682200000|2021-03-02 10:50:00|8654.6|8653.1|8656|8654.5|8657.2|8655.9|8652.9|8651.8|872
1614682500000|2021-03-02 10:55:00|8656.1|8654.6|8654.9|8654|8656.4|8655.2|8653.3|8651.8|919
1614682800000|2021-03-02 11:00:00|8655.3|8653.8|8652.3|8651.4|8655.9|8654.4|8651.8|8650.8|887
1614683100000|2021-03-02 11:05:00|8652.6|8651.1|8653|8651.5|8653.8|8652.3|8649.2|8648.1|915
1614683400000|2021-03-02 11:10:00|8652.4|8651.6|8650.5|8649.6|8654.9|8653.7|8650|8648.9|882
1614683700000|2021-03-02 11:15:00|8650.9|8649.4|8653.4|8651.9|8653.8|8652.5|8650.2|8649|837
1614684000000|2021-03-02 11:20:00|8653.2|8651.7|8651.6|8650.7|8653.7|8652.2|8650.9|8649.9|856
1614684300000|2021-03-02 11:25:00|8652.1|8650.6|8652.6|8651.1|8653.5|8652.1|8649.3|8648.2|885
1614684600000|2021-03-02 11:30:00|8652.5|8651|8651.9|8650.4|8653|8651.6|8649.9|8648.7|826
1614684900000|2021-03-02 11:35:00|8651.4|8650.5|8651|8650.1|8652.2|8650.7|8649.5|8648.4|693
1614685200000|2021-03-02 11:40:00|8651.3|8649.8|8644.4|8643.5|8651.7|8650.2|8643|8641.9|756
1614685500000|2021-03-02 11:45:00|8644.3|8643.4|8648.5|8647.6|8649.2|8648|8644.1|8643|802
1614685800000|2021-03-02 11:50:00|8648.4|8647.5|8643.8|8642.9|8651.7|8650.4|8643.8|8642.9|920
1614686100000|2021-03-02 11:55:00|8644.3|8642.8|8639.4|8637.9|8644.8|8643.6|8639.1|8637.9|1031
1614686400000|2021-03-02 12:00:00|8639.2|8638.5|8638.9|8637.4|8641.9|8640.7|8637.8|8636.5|926
1614686700000|2021-03-02 12:05:00|8638.7|8637.8|8639.5|8638|8640.6|8639.5|8637.5|8636|647
1614687000000|2021-03-02 12:10:00|8639.3|8638.4|8642.5|8641|8642.9|8641.7|8638.7|8637.2|869
1614687300000|2021-03-02 12:15:00|8642.7|8641.2|8644.6|8643.7|8646.6|8645.4|8642.4|8641.1|829
1614687600000|2021-03-02 12:20:00|8644.7|8643.8|8641.7|8640.2|8646|8644.7|8640.8|8639.3|638
1614687900000|2021-03-02 12:25:00|8641.6|8640.1|8643.3|8642.4|8645.1|8643.6|8640.1|8639.1|541
1614688200000|2021-03-02 12:30:00|8643.2|8642.3|8642.8|8641.3|8645|8643.9|8641.6|8640.3|665
1614688500000|2021-03-02 12:35:00|8642.4|8641.5|8641|8639.5|8643.1|8641.9|8640.7|8639.5|576
1614688800000|2021-03-02 12:40:00|8640.8|8639.9|8641.1|8639.6|8641.7|8640.3|8637.6|8636.4|743
1614689100000|2021-03-02 12:45:00|8641|8639.5|8644.3|8642.8|8645|8643.7|8640.3|8638.8|676
1614689400000|2021-03-02 12:50:00|8644.2|8642.7|8643.8|8642.9|8645.5|8644.4|8643.1|8641.9|727
1614689700000|2021-03-02 12:55:00|8643.9|8643|8640.1|8638.6|8645|8643.8|8639.9|8638.6|863
1614690000000|2021-03-02 13:00:00|8639.8|8638.9|8641.5|8640|8641.9|8640.7|8638.2|8637.2|1014
1614690300000|2021-03-02 13:05:00|8641.2|8640.3|8642.3|8640.8|8642.7|8641.6|8639.9|8638.6|887
1614690600000|2021-03-02 13:10:00|8642.2|8640.7|8644.2|8642.7|8645.1|8643.7|8641.3|8640|859
1614690900000|2021-03-02 13:15:00|8644|8643.1|8643.4|8641.9|8645.8|8644.3|8641.8|8640.7|850
1614691200000|2021-03-02 13:20:00|8643.2|8641.7|8647.3|8645.8|8647.8|8646.6|8642.8|8641.5|809
1614691500000|2021-03-02 13:25:00|8647.4|8645.9|8645.9|8644.4|8648.5|8647.1|8644|8642.7|838
1614691800000|2021-03-02 13:30:00|8645.6|8644.7|8645.5|8644|8646.9|8645.8|8642.7|8641.6|778
1614692100000|2021-03-02 13:35:00|8645.2|8644.3|8649.7|8648.2|8650.3|8649|8644.8|8643.6|687
1614692400000|2021-03-02 13:40:00|8649.8|8648.3|8647.1|8646.2|8650.9|8649.6|8647|8645.9|750
1614692700000|2021-03-02 13:45:00|8646.9|8645.4|8647.8|8646.9|8652.5|8651.2|8646.7|8645.3|1040
1614693000000|2021-03-02 13:50:00|8648.2|8646.7|8647.4|8646.5|8648.6|8647.2|8645.6|8644.1|861
1614693300000|2021-03-02 13:55:00|8648|8646.6|8647.6|8646.7|8648.4|8647.1|8644.6|8643.1|907
1614693600000|2021-03-02 14:00:00|8647.5|8646.6|8646.3|8644.8|8649.3|8648|8645.2|8644|963
1614693900000|2021-03-02 14:05:00|8645.7|8644.9|8647.2|8646.3|8647.6|8646.5|8643.6|8642.3|914
1614694200000|2021-03-02 14:10:00|8647.1|8646.2|8646.8|8645.3|8647.5|8646.4|8644.8|8643.4|781
1614694500000|2021-03-02 14:15:00|8646.9|8645.4|8649|8647.5|8649.2|8648.1|8644.9|8643.4|962
1614694800000|2021-03-02 14:20:00|8648.9|8647.4|8649.6|8648.1|8650.5|8649.5|8646.8|8645.6|869
1614695100000|2021-03-02 14:25:00|8649.2|8648.3|8650.9|8649.4|8651.9|8650.8|8649.2|8648.2|686
1614695400000|2021-03-02 14:30:00|8650.6|8649.7|8647.7|8646.2|8650.9|8649.8|8646.4|8645.5|628
1614695700000|2021-03-02 14:35:00|8647.9|8646.4|8648.4|8647.5|8649.1|8648.2|8645.5|8644.4|538
1614696000000|2021-03-02 14:40:00|8648.8|8647.3|8647.6|8646.7|8651|8650.1|8647.4|8646.4|503
1614696300000|2021-03-02 14:45:00|8647.7|8646.2|8650.8|8649.3|8651.8|8650.3|8645.6|8644.3|807
1614696600000|2021-03-02 14:50:00|8650.4|8649.5|8645.3|8643.8|8652.2|8651|8644.8|8643.4|876
1614696900000|2021-03-02 14:55:00|8645.2|8643.7|8645|8643.5|8648.5|8647.3|8643.8|8642.6|1260
1614697200000|2021-03-02 15:00:00|8644.8|8643.9|8642.7|8641.2|8646.9|8645.5|8641.3|8640.1|1156
1614697500000|2021-03-02 15:05:00|8642.9|8641.4|8645.8|8644.9|8646.3|8645.2|8641.7|8640.3|1251
1614697800000|2021-03-02 15:10:00|8645.9|8645|8649.5|8648|8650.1|8648.9|8644.2|8642.9|1078
1614698100000|2021-03-02 15:15:00|8649.1|8648.2|8649.1|8647.6|8649.6|8648.3|8645.9|8644.8|1064
1614698400000|2021-03-02 15:20:00|8649.2|8647.7|8648.3|8646.8|8649.4|8648.1|8646.6|8645.3|896
1614698700000|2021-03-02 15:25:00|8648|8647.1|8650.4|8649.5|8651|8649.8|8645.5|8644.4|1031
1614699000000|2021-03-02 15:30:00|8650.8|8649.3|8649.1|8647.6|8652.9|8651.6|8648.3|8647|1182
1614699300000|2021-03-02 15:35:00|8648.9|8648|8649|8648.1|8651.4|8650.2|8648|8646.6|901
1614699600000|2021-03-02 15:40:00|8649.1|8648.2|8650.1|8649.2|8652.2|8651|8648.3|8647.1|969
1614699900000|2021-03-02 15:45:00|8650.5|8649|8651.7|8650.2|8652.8|8651.6|8649.9|8648.7|1026
1614700200000|2021-03-02 15:50:00|8651.4|8650.5|8650.1|8648.6|8652.3|8651.1|8644.5|8643.5|1184
1614700500000|2021-03-02 15:55:00|8649.9|8648.4|8648.9|8647.4|8653|8651.6|8645.9|8644.8|1589
1614700800000|2021-03-02 16:00:00|8649.2|8647.7|8643.4|8641.9|8651.3|8650|8642.9|8641.4|1540
1614701100000|2021-03-02 16:05:00|8643.3|8641.8|8648.6|8647.7|8650|8648.6|8643.3|8641.8|1212
1614701400000|2021-03-02 16:10:00|8649|8647.5|8653.2|8651.7|8653.8|8652.4|8648.2|8646.8|1140
1614701700000|2021-03-02 16:15:00|8652.9|8652|8653.7|8652.8|8654.2|8652.9|8652.1|8650.7|1093
1614702000000|2021-03-02 16:20:00|8654.1|8652.6|8656|8654.5|8656.5|8655.3|8652.5|8651.1|982
1614702300000|2021-03-02 16:25:00|8655.9|8655|8652.6|8651.1|8657.1|8655.9|8651.3|8650|1077
1614702600000|2021-03-02 16:30:00|8652.7|8651.2|8651.6|8650.7|8654.9|8653.7|8649.7|8648.4|1124
1614702900000|2021-03-02 16:35:00|8651.8|8650.3|8654.2|8652.7|8655.8|8654.3|8651.2|8650|901
1614703200000|2021-03-02 16:40:00|8653.9|8653|8657.3|8655.8|8657.9|8656.4|8653.9|8652.6|941
1614703500000|2021-03-02 16:45:00|8657.2|8656.3|8656|8655.1|8659.5|8658|8655.9|8654.6|900
1614703800000|2021-03-02 16:50:00|8656.1|8655.2|8655.9|8655|8658.2|8656.9|8655.6|8654.4|1008
1614704100000|2021-03-02 16:55:00|8656.2|8654.7|8652.5|8651|8656.6|8655.4|8651.3|8650.2|964
1614704400000|2021-03-02 17:00:00|8651.7|8650.8|8651|8649.5|8653.8|8652.4|8649.9|8648.7|1111
1614704700000|2021-03-02 17:05:00|8650.9|8649.4|8653.1|8651.6|8653.5|8652.4|8649|8647.7|841
1614705000000|2021-03-02 17:10:00|8653.2|8651.7|8649.4|8648.5|8653.3|8652.1|8649.3|8648.1|771
1614705300000|2021-03-02 17:15:00|8649.5|8648.6|8650.3|8648.8|8652.1|8650.7|8649|8647.9|855
1614705600000|2021-03-02 17:20:00|8650.2|8648.7|8649|8648.1|8650.5|8649.4|8648.9|8647.5|510
1614705900000|2021-03-02 17:25:00|8649.1|8648.2|8648|8646.5|8650|8648.7|8647|8645.5|602
1614706200000|2021-03-02 17:30:00|8647.8|8646.9|8649.2|8647.7|8650.6|8649.4|8647.2|8646.1|581
1614706500000|2021-03-02 17:35:00|8649.1|8647.6|8649.5|8648|8649.5|8648.2|8647.7|8646.5|536
1614706800000|2021-03-02 17:40:00|8649.4|8647.9|8649.2|8648.3|8649.8|8648.6|8647.7|8646.5|603
1614707100000|2021-03-02 17:45:00|8649.1|8648.2|8650.5|8649|8651.2|8650|8648.5|8647.6|652
1614707400000|2021-03-02 17:50:00|8650.6|8649.1|8649|8648.1|8651.1|8649.8|8648.9|8647.7|681
1614707700000|2021-03-02 17:55:00|8649.3|8647.8|8648.9|8647.4|8650.3|8649|8647.7|8646.7|750
1614708000000|2021-03-02 18:00:00|8648.7|8647.8|8648.9|8647.4|8649.5|8648.3|8647.7|8646.4|724
1614708300000|2021-03-02 18:05:00|8649|8647.5|8650.8|8649.9|8651.3|8649.9|8648|8646.9|680
1614708600000|2021-03-02 18:10:00|8650.7|8649.8|8649.7|8648.8|8651.3|8650|8649.4|8648.2|581
1614708900000|2021-03-02 18:15:00|8649.6|8648.7|8650.6|8649.7|8651|8649.8|8649|8647.9|489
1614709200000|2021-03-02 18:20:00|8650.9|8649.4|8649|8647.5|8651|8649.8|8648.1|8646.7|941
1614709500000|2021-03-02 18:25:00|8648.6|8647.7|8649.8|8648.9|8650.9|8649.7|8648.4|8647.3|985
1614709800000|2021-03-02 18:30:00|8650.1|8648.6|8651.6|8650.1|8652.4|8651.1|8649.4|8648.3|932
1614710100000|2021-03-02 18:35:00|8651.7|8650.2|8650.5|8649.6|8652.3|8651.2|8650.4|8649.2|614
1614710400000|2021-03-02 18:40:00|8650.6|8649.7|8650|8648.5|8651.2|8649.8|8649.3|8648|581
1614710700000|2021-03-02 18:45:00|8650.1|8648.6|8651|8649.5|8651.1|8649.9|8648.6|8647.4|539
1614711000000|2021-03-02 18:50:00|8650.9|8649.4|8649.2|8648.3|8651.2|8649.9|8649|8647.7|603
1614711300000|2021-03-02 18:55:00|8649.3|8647.8|8648.8|8647.9|8650.9|8649.7|8648.7|8647.5|497
1614711600000|2021-03-02 19:00:00|8649.2|8647.7|8648.9|8648|8649.5|8648|8647.4|8646.2|803
1614711900000|2021-03-02 19:05:00|8649.2|8647.7|8652.5|8651|8653.3|8652|8648.8|8647.6|571
1614712200000|2021-03-02 19:10:00|8652.2|8651.3|8653.7|8652.2|8655.3|8654|8651.9|8650.8|607
1614712500000|2021-03-02 19:15:00|8653.8|8652.3|8653.8|8652.9|8654.9|8653.7|8652.4|8651.3|494
1614712800000|2021-03-02 19:20:00|8653.9|8653|8654.4|8652.9|8655.2|8654|8653.6|8652.2|699
1614713100000|2021-03-02 19:25:00|8654.3|8652.8|8655.9|8654.4|8657|8655.8|8653.9|8652.7|622
1614713400000|2021-03-02 19:30:00|8655.8|8654.3|8655.9|8655|8657.1|8655.8|8655.3|8654.1|544
1614713700000|2021-03-02 19:35:00|8656.4|8654.9|8656.5|8655.6|8657.3|8656|8655.7|8654.6|413
1614714000000|2021-03-02 19:40:00|8656.4|8655.5|8658.4|8656.9|8658.9|8657.5|8656.2|8654.9|564
1614714300000|2021-03-02 19:45:00|8658.5|8657|8657.5|8656.6|8658.8|8657.5|8656.3|8655|484
1614714600000|2021-03-02 19:50:00|8657.6|8656.1|8657|8655.5|8657.9|8656.4|8655.8|8654.5|659
1614714900000|2021-03-02 19:55:00|8657.1|8655.6|8654.4|8652.9|8657.2|8655.8|8653.7|8652.6|873
1614715200000|2021-03-02 20:00:00|8654.5|8653|8655.8|8654.9|8656.2|8654.9|8652.7|8651.6|815
1614715500000|2021-03-02 20:05:00|8656|8654.5|8657.9|8656.4|8658.3|8657|8655.8|8654.5|509
1614715800000|2021-03-02 20:10:00|8657.8|8656.3|8657.9|8656.4|8658.5|8657.3|8655.9|8654.6|433
1614716100000|2021-03-02 20:15:00|8657.8|8656.3|8657.7|8656.2|8657.8|8656.6|8656.5|8655.2|433
1614716400000|2021-03-02 20:20:00|8657.4|8656.5|8658.3|8657.4|8658.7|8657.5|8656.5|8655.4|527
1614716700000|2021-03-02 20:25:00|8658.7|8657.2|8657.6|8656.7|8658.7|8657.6|8656.5|8655.2|622
1614717000000|2021-03-02 20:30:00|8658|8656.5|8657.2|8655.7|8658.2|8657|8655.9|8654.8|919
1614717300000|2021-03-02 20:35:00|8657.1|8655.6|8656.3|8655.4|8657.6|8656.4|8656|8654.9|1175
1614717600000|2021-03-02 20:40:00|8656.5|8655|8656.3|8654.8|8656.7|8655.4|8654.6|8653.3|1191
1614717900000|2021-03-02 20:45:00|8656.1|8655.2|8656.9|8655.4|8657.1|8655.9|8655.7|8654.5|976
1614718200000|2021-03-02 20:50:00|8656.6|8655.7|8656.2|8654.7|8657.2|8656|8655.3|8654|1069
1614718500000|2021-03-02 20:55:00|8656.3|8654.8|8656.9|8655.4|8658|8656.9|8655.7|8654.3|656
1614718800000|2021-03-02 21:00:00|8657|8655.5|8658|8657.1|8658.3|8657.2|8656.4|8655.2|397
1614719100000|2021-03-02 21:05:00|8658.3|8656.8|8656.4|8654.9|8658.5|8657.2|8655.9|8654.6|262
1614719400000|2021-03-02 21:10:00|8656.3|8654.8|8657.5|8656|8658|8656.8|8655.7|8654.6|252
1614719700000|2021-03-02 21:15:00|8657.4|8655.9|8657.6|8656.1|8657.9|8656.8|8656.9|8655.4|282
1614720000000|2021-03-02 21:20:00|8657.5|8656|8661.7|8660.8|8662.5|8661.2|8657.2|8656|479
1614720300000|2021-03-02 21:25:00|8661.8|8660.9|8662.6|8661.1|8663|8662|8661.1|8659.9|446
1614720600000|2021-03-02 21:30:00|8662.8|8661.3|8659.6|8658.1|8662.8|8661.4|8659.4|8657.9|274
1614720900000|2021-03-02 21:35:00|8659.7|8658.2|8659.2|8657.7|8660.3|8659|8658.3|8656.8|294
1614721200000|2021-03-02 21:40:00|8659.3|8657.8|8659.8|8658.3|8660.3|8659|8658|8656.6|338
1614721500000|2021-03-02 21:45:00|8659.7|8658.2|8659|8657.5|8659.8|8658.5|8658.4|8657|194
1614721800000|2021-03-02 21:50:00|8659.1|8657.6|8661.1|8659.6|8662.6|8660.7|8659.1|8656.9|374
1614722100000|2021-03-02 21:55:00|8661|8659.5|8664.7|8656.6|8668.9|8661.3|8660.5|8650.3|668
1614722400000|2021-03-02 22:00:00|8666.4|8654.4|8663.7|8651.7|8667.5|8655.5|8663.7|8651.7|52
1614722700000|2021-03-02 22:05:00|8658.8|8646.8|8665.9|8653.9|8666.9|8655.4|8656.6|8644.6|135
1614723000000|2021-03-02 22:10:00|8663.2|8651.2|8664.1|8652.1|8665.6|8653.6|8658.7|8646.7|271
1614723300000|2021-03-02 22:15:00|8663.7|8651.7|8664.9|8652.9|8666.2|8654.2|8662.5|8650.9|288
1614723600000|2021-03-02 22:20:00|8664.6|8652.6|8662.6|8651|8666.3|8655.9|8660.9|8650.7|356
1614723900000|2021-03-02 22:25:00|8662.8|8650.8|8661.3|8653.6|8663.6|8654.6|8660.4|8650.2|293
1614724200000|2021-03-02 22:30:00|8661.5|8653.5|8662.6|8653.2|8664.7|8654.6|8660.3|8651.6|328
1614724500000|2021-03-02 22:35:00|8661.9|8653.8|8663.1|8651.1|8664.1|8655.4|8660.3|8649.2|327
1614724800000|2021-03-02 22:40:00|8663|8651|8662.9|8650.9|8665.5|8653.5|8658.6|8648|304
1614725100000|2021-03-02 22:45:00|8663.9|8651.9|8663.2|8651.6|8664.9|8656.3|8658.8|8648.3|356
1614725400000|2021-03-02 22:50:00|8661.4|8651.9|8664.7|8654.4|8665.7|8656.1|8660.6|8648.6|416
1614725700000|2021-03-02 22:55:00|8664|8654.8|8663.4|8656|8666.2|8656.1|8661.3|8650.2|514
1614726000000|2021-03-02 23:00:00|8664.8|8655.4|8662.2|8659.5|8668.2|8660.7|8661.1|8652|1028
1614726300000|2021-03-02 23:05:00|8662.6|8658.7|8662.2|8660.7|8664.4|8661.8|8661.9|8658.7|596
1614726600000|2021-03-02 23:10:00|8662|8660.5|8663.4|8661.9|8663.6|8662.1|8662|8659.6|196
1614726900000|2021-03-02 23:15:00|8663.3|8661.8|8661.7|8660.2|8663.7|8662.2|8660.4|8658.9|352
1614727200000|2021-03-02 23:20:00|8661.9|8660.4|8662.3|8660.8|8663.3|8661.8|8661.2|8659.7|339
1614727500000|2021-03-02 23:25:00|8661.9|8660.4|8660.3|8658.8|8662.6|8661.1|8660.1|8658.6|228
1614727800000|2021-03-02 23:30:00|8660.2|8658.7|8661|8659.5|8661.3|8659.8|8659.7|8658.2|131
1614728100000|2021-03-02 23:35:00|8661.1|8659.6|8660.2|8658.7|8661.1|8659.6|8660.2|8658.7|165
1614728400000|2021-03-02 23:40:00|8660.3|8658.8|8660.4|8658.9|8660.4|8658.9|8659.8|8658.3|116
1614728700000|2021-03-02 23:45:00|8660.5|8659|8662.3|8660.8|8662.4|8660.9|8660.1|8658.6|215
1614729000000|2021-03-02 23:50:00|8662.2|8660.7|8661.3|8659.8|8662.6|8661.1|8660.9|8659.4|202
1614729300000|2021-03-02 23:55:00|8661.7|8660.2|8661.7|8660.2|8662.1|8660.6|8660.7|8659.2|254
1614729600000|2021-03-03 00:00:00|8661.5|8660|8662.9|8661.4|8663.4|8661.9|8660.4|8658.9|457
1614729900000|2021-03-03 00:05:00|8662.7|8661.2|8661.3|8659.8|8662.8|8661.3|8660.9|8659.4|366
1614730200000|2021-03-03 00:10:00|8661.4|8659.9|8662.1|8660.6|8662.2|8660.7|8660.8|8659.3|302
1614730500000|2021-03-03 00:15:00|8662.5|8661|8662.4|8660.9|8663.5|8662|8662|8660.5|257
1614730800000|2021-03-03 00:20:00|8662.5|8661|8661.5|8660|8663.2|8661.7|8661.5|8660|174
1614731100000|2021-03-03 00:25:00|8661.7|8660.2|8661.8|8660.3|8662.1|8660.6|8661|8659.5|210
1614731400000|2021-03-03 00:30:00|8661.9|8660.4|8660.9|8659.4|8662|8660.5|8660.1|8658.6|290
1614731700000|2021-03-03 00:35:00|8661|8659.5|8661.5|8660|8661.9|8660.4|8660|8658.5|194
1614732000000|2021-03-03 00:40:00|8661.4|8659.9|8662.2|8660.7|8662.3|8660.8|8661.1|8659.9|162
1614732300000|2021-03-03 00:45:00|8662.2|8660.7|8661.1|8659.6|8663.1|8661.9|8660.4|8659|316
1614732600000|2021-03-03 00:50:00|8661.2|8659.7|8660|8658.5|8661.3|8660|8658.8|8657.3|346
1614732900000|2021-03-03 00:55:00|8660.1|8658.6|8660.3|8658.8|8661|8659.7|8659.5|8658|308
1614733200000|2021-03-03 01:00:00|8660.4|8658.9|8659.5|8658|8660.7|8659.2|8658.8|8657.4|511
1614733500000|2021-03-03 01:05:00|8659.6|8658.1|8658.8|8657.3|8659.9|8658.5|8658.3|8657|386
1614733800000|2021-03-03 01:10:00|8658.4|8656.9|8661|8659.5|8662.2|8660.9|8658.3|8656.9|426
1614734100000|2021-03-03 01:15:00|8660.7|8659.8|8661.9|8660.4|8662.3|8660.9|8659.8|8658.5|548
1614734400000|2021-03-03 01:20:00|8661.8|8660.3|8663.2|8661.7|8664.6|8663.1|8661.6|8660.1|594
1614734700000|2021-03-03 01:25:00|8663.3|8661.8|8661.7|8660.2|8663.7|8662.2|8661.1|8659.6|425
1614735000000|2021-03-03 01:30:00|8661.6|8660.1|8661.9|8660.4|8662.6|8661.1|8660.9|8659.4|706
1614735300000|2021-03-03 01:35:00|8661.8|8660.3|8660|8658.5|8662|8660.5|8659.7|8658.2|655
1614735600000|2021-03-03 01:40:00|8660.3|8658.8|8660.3|8658.8|8660.6|8659.5|8659.4|8657.9|249
1614735900000|2021-03-03 01:45:00|8660.4|8658.9|8659.3|8657.8|8660.9|8659.5|8659.2|8657.7|311
1614736200000|2021-03-03 01:50:00|8659.4|8657.9|8660.3|8658.8|8660.5|8659|8658.7|8657.4|383
1614736500000|2021-03-03 01:55:00|8660.2|8658.7|8661.7|8660.2|8661.8|8660.4|8660|8658.6|425
1614736800000|2021-03-03 02:00:00|8661.6|8660.1|8661.9|8660.4|8662.5|8661.1|8660.9|8659.6|490
1614737100000|2021-03-03 02:05:00|8662|8660.5|8661.4|8659.9|8662.1|8660.9|8660.3|8658.8|416
1614737400000|2021-03-03 02:10:00|8661.5|8660|8660.7|8659.2|8662|8660.9|8659.4|8657.9|379
1614737700000|2021-03-03 02:15:00|8660.8|8659.3|8660.4|8658.9|8661|8659.6|8659.5|8658.2|392
1614738000000|2021-03-03 02:20:00|8660.6|8659.1|8659.5|8658|8660.6|8659.3|8658.6|8657.1|300
1614738300000|2021-03-03 02:25:00|8659.8|8658.3|8660.7|8659.2|8661|8659.6|8658.1|8656.9|316
1614738600000|2021-03-03 02:30:00|8660.6|8659.1|8659.9|8658.4|8661.1|8659.7|8659.2|8657.7|359
1614738900000|2021-03-03 02:35:00|8660.1|8658.6|8660|8658.5|8660.5|8659.2|8658.9|8657.4|326
1614739200000|2021-03-03 02:40:00|8659.9|8658.4|8659.9|8658.4|8660.5|8659.1|8659.2|8657.9|298
1614739500000|2021-03-03 02:45:00|8660|8658.5|8658.6|8657.1|8660.4|8659|8658.2|8656.8|371
1614739800000|2021-03-03 02:50:00|8658.5|8657|8657.5|8656.6|8659.2|8657.7|8657.4|8656|289
1614740100000|2021-03-03 02:55:00|8657.8|8656.3|8656.5|8655|8658.6|8657.3|8656|8654.5|421
1614740400000|2021-03-03 03:00:00|8656.3|8654.8|8658.1|8656.6|8659|8657.5|8656.2|8654.7|361
1614740700000|2021-03-03 03:05:00|8658|8656.5|8657.1|8655.6|8658.6|8657.4|8656.9|8655.4|266
1614741000000|2021-03-03 03:10:00|8657.2|8655.7|8655.4|8653.9|8657.4|8656.1|8655.1|8653.6|333
1614741300000|2021-03-03 03:15:00|8655.4|8653.9|8655.7|8654.2|8655.8|8654.5|8654.4|8653.3|360
1614741600000|2021-03-03 03:20:00|8655.4|8653.9|8655.1|8654.2|8655.8|8654.7|8654.7|8653.5|277
1614741900000|2021-03-03 03:25:00|8655.2|8654.3|8655.2|8653.7|8655.7|8654.4|8654.5|8653.2|383
1614742200000|2021-03-03 03:30:00|8655.3|8653.8|8656.7|8655.8|8657.4|8656.5|8655.1|8653.7|322
1614742500000|2021-03-03 03:35:00|8656.6|8655.7|8656|8654.5|8657|8655.7|8655.5|8654|268
1614742800000|2021-03-03 03:40:00|8655.9|8654.4|8656|8654.5|8656.3|8655|8655.4|8653.9|231
1614743100000|2021-03-03 03:45:00|8655.9|8654.4|8655.8|8654.3|8656.3|8655.1|8655|8653.6|436
1614743400000|2021-03-03 03:50:00|8655.7|8654.2|8655.6|8654.1|8656.2|8654.8|8654.2|8653|365
1614743700000|2021-03-03 03:55:00|8655.3|8654.4|8654.5|8653|8655.7|8654.4|8654|8652.7|296
1614744000000|2021-03-03 04:00:00|8654.4|8652.9|8655.4|8653.9|8656.1|8654.6|8654|8652.5|424
1614744300000|2021-03-03 04:05:00|8655.5|8654|8655.4|8653.9|8655.9|8654.7|8654.8|8653.5|309
1614744600000|2021-03-03 04:10:00|8655.1|8654.2|8655.7|8654.2|8656.1|8654.7|8654.7|8653.3|419
1614744900000|2021-03-03 04:15:00|8655.8|8654.3|8656.7|8655.2|8657.5|8656.1|8655|8653.5|428
1614745200000|2021-03-03 04:20:00|8656.8|8655.3|8656.6|8655.1|8657.3|8655.9|8656|8654.6|421
1614745500000|2021-03-03 04:25:00|8656.8|8655.3|8657.2|8655.7|8657.6|8656.3|8656.3|8654.9|375
1614745800000|2021-03-03 04:30:00|8657|8655.5|8658.2|8656.7|8658.5|8657.4|8656.7|8655.4|310
1614746100000|2021-03-03 04:35:00|8658.1|8656.6|8658.7|8657.8|8659.1|8657.9|8657.4|8656|218
1614746400000|2021-03-03 04:40:00|8658.9|8657.4|8660|8659.1|8660.3|8659.2|8658|8656.9|240
1614746700000|2021-03-03 04:45:00|8660.6|8659.1|8661.5|8660.6|8662|8660.7|8659.7|8658.3|392
1614747000000|2021-03-03 04:50:00|8661.8|8660.3|8662|8660.5|8662.4|8661|8660.5|8659|291
1614747300000|2021-03-03 04:55:00|8661.9|8660.4|8662.6|8661.1|8662.9|8661.8|8661.5|8660.1|287
1614747600000|2021-03-03 05:00:00|8662.8|8661.3|8660.2|8659.3|8662.8|8661.3|8660.1|8658.8|426
1614747900000|2021-03-03 05:05:00|8660.4|8659.5|8662.5|8661|8663.1|8661.6|8660.3|8659.1|373
1614748200000|2021-03-03 05:10:00|8662.6|8661.1|8662|8660.5|8662.8|8661.3|8661.4|8660|283
1614748500000|2021-03-03 05:15:00|8661.9|8660.4|8662.7|8661.8|8663.3|8661.9|8661.7|8660.3|199
1614748800000|2021-03-03 05:20:00|8662.9|8661.4|8663.4|8661.9|8663.9|8662.4|8662.4|8661.1|228
1614749100000|2021-03-03 05:25:00|8663.3|8661.8|8664|8662.5|8664.8|8663.3|8662.2|8660.9|345
1614749400000|2021-03-03 05:30:00|8663.9|8662.4|8664.6|8663.1|8665.5|8664|8663.2|8661.7|431
1614749700000|2021-03-03 05:35:00|8664.8|8663.7|8662.7|8661.2|8665|8663.8|8662.1|8660.8|301
1614750000000|2021-03-03 05:40:00|8662.6|8661.1|8662.1|8660.6|8663|8661.5|8662.1|8660.6|224
1614750300000|2021-03-03 05:45:00|8662|8660.5|8662.4|8660.9|8663|8661.7|8661.9|8660.4|180
1614750600000|2021-03-03 05:50:00|8662.5|8661|8662.3|8661.4|8663.4|8662.1|8662.2|8660.8|191
1614750900000|2021-03-03 05:55:00|8662.4|8661.5|8661.8|8660.3|8663.2|8661.7|8661.7|8660.3|327
1614751200000|2021-03-03 06:00:00|8662.2|8660.7|8666.1|8664.6|8666.6|8665.3|8661.6|8660.1|530
1614751500000|2021-03-03 06:05:00|8666.2|8664.7|8665.7|8664.2|8669.2|8667.7|8665.7|8664.2|490
1614751800000|2021-03-03 06:10:00|8666.1|8664.6|8666.5|8665|8667.8|8666.3|8665.3|8663.9|412
1614752100000|2021-03-03 06:15:00|8666.4|8664.9|8665.1|8664.2|8666.4|8665.3|8664.6|8663.5|268
1614752400000|2021-03-03 06:20:00|8665.2|8664.3|8665.8|8664.3|8666.3|8665|8664.7|8663.6|245
1614752700000|2021-03-03 06:25:00|8665.7|8664.2|8666.1|8664.6|8667.9|8666.7|8665.7|8664.2|412
1614753000000|2021-03-03 06:30:00|8665.8|8664.9|8665.2|8664.3|8666.4|8665.4|8664.1|8662.7|378
1614753300000|2021-03-03 06:35:00|8665.1|8664.2|8663.1|8661.6|8665.7|8664.5|8662.1|8660.8|439
1614753600000|2021-03-03 06:40:00|8663|8661.5|8660.5|8659|8663.4|8661.9|8659.9|8658.6|553
1614753900000|2021-03-03 06:45:00|8660.6|8659.1|8658|8656.5|8662|8660.6|8657.7|8656.2|608
1614754200000|2021-03-03 06:50:00|8658.3|8656.8|8658.5|8657|8660|8658.5|8657.4|8655.9|531
1614754500000|2021-03-03 06:55:00|8658.4|8656.9|8659|8657.5|8659.6|8658.3|8657.8|8656.3|465
1614754800000|2021-03-03 07:00:00|8658.9|8657.4|8661.9|8660.4|8662.3|8660.8|8657.5|8656|579
1614755100000|2021-03-03 07:05:00|8661.6|8660.7|8662.6|8661.1|8662.7|8661.4|8660.8|8659.4|623
1614755400000|2021-03-03 07:10:00|8662.5|8661|8658.6|8657.1|8663.4|8662.2|8657.5|8656.2|574
1614755700000|2021-03-03 07:15:00|8658.5|8657|8655.4|8653.9|8658.9|8657.5|8653.5|8652.4|788
1614756000000|2021-03-03 07:20:00|8655.5|8654|8651|8649.5|8655.5|8654|8649.7|8648.6|857
1614756300000|2021-03-03 07:25:00|8650.8|8649.3|8650.5|8649|8651.3|8650|8648.4|8647.1|847
1614756600000|2021-03-03 07:30:00|8650.3|8648.8|8650.6|8649.1|8652.3|8651|8647.9|8646.4|806
1614756900000|2021-03-03 07:35:00|8650.7|8649.2|8653.1|8652.2|8654.4|8653.1|8650.2|8649.1|883
1614757200000|2021-03-03 07:40:00|8653.4|8651.9|8654.9|8654|8658.4|8657.2|8650.9|8649.7|1156
1614757500000|2021-03-03 07:45:00|8655.4|8653.9|8655.1|8653.6|8656.7|8655.5|8653.8|8652.5|762
1614757800000|2021-03-03 07:50:00|8655.2|8653.7|8654.1|8652.6|8656|8654.8|8653.6|8652.3|708
1614758100000|2021-03-03 07:55:00|8653.7|8652.8|8650.7|8649.2|8654.5|8653.4|8650.4|8649|696
1614758400000|2021-03-03 08:00:00|8650.8|8649.3|8648.6|8647.1|8652.7|8651.4|8646.2|8644.9|1155
1614758700000|2021-03-03 08:05:00|8648.5|8647|8649.6|8648.1|8650.6|8649.3|8647.1|8645.9|996
1614759000000|2021-03-03 08:10:00|8649.8|8648.3|8647.6|8646.1|8651.7|8650.5|8647.2|8646.1|907
1614759300000|2021-03-03 08:15:00|8647.7|8646.2|8644.1|8642.6|8647.7|8646.5|8643.6|8642.5|814
1614759600000|2021-03-03 08:20:00|8643.7|8642.8|8648.2|8646.7|8649.3|8648|8643.5|8642.2|820
1614759900000|2021-03-03 08:25:00|8648.3|8646.8|8649.7|8648.2|8651.4|8650.2|8647.7|8646.5|725
1614760200000|2021-03-03 08:30:00|8649.4|8648.5|8648|8646.5|8650.6|8649.3|8645.3|8644.2|751
1614760500000|2021-03-03 08:35:00|8647.8|8646.3|8646.3|8644.8|8648.8|8647.4|8644.6|8643.3|792
1614760800000|2021-03-03 08:40:00|8646.5|8645|8648.6|8647.1|8650.4|8649.1|8645.1|8643.9|788
1614761100000|2021-03-03 08:45:00|8648.4|8646.9|8647.5|8646|8648.5|8647.1|8644.8|8643.6|1005
1614761400000|2021-03-03 08:50:00|8647.2|8645.7|8650.9|8649.4|8651.6|8650.1|8647.2|8645.7|862
1614761700000|2021-03-03 08:55:00|8651|8649.5|8649.8|8648.3|8652.8|8651.3|8649.1|8647.7|906
1614762000000|2021-03-03 09:00:00|8649.6|8648.1|8647.9|8646.4|8651.4|8650.3|8647|8645.8|747
1614762300000|2021-03-03 09:05:00|8647.7|8646.8|8647|8645.5|8648.7|8647.3|8644.6|8643.5|653
1614762600000|2021-03-03 09:10:00|8646.9|8645.4|8648.6|8647.1|8650.8|8649.4|8645.4|8644.2|720
1614762900000|2021-03-03 09:15:00|8648.7|8647.2|8641.5|8640|8649.6|8648.1|8640.7|8639.4|982
1614763200000|2021-03-03 09:20:00|8641.6|8640.1|8637.3|8635.8|8641.9|8640.6|8635.6|8634.4|892
1614763500000|2021-03-03 09:25:00|8637|8635.5|8637.5|8636|8639.2|8637.9|8636.6|8635.4|717
1614763800000|2021-03-03 09:30:00|8637.2|8635.7|8642.3|8640.8|8643.9|8642.4|8636|8634.8|510
1614764100000|2021-03-03 09:35:00|8642.7|8641.2|8644.2|8642.7|8645.8|8644.3|8639.3|8637.8|1228
1614764400000|2021-03-03 09:40:00|8644.3|8642.8|8651.7|8650.2|8653.2|8651.7|8642.4|8640.9|848
1614764700000|2021-03-03 09:45:00|8651.6|8650.1|8652.7|8651.2|8653.4|8651.9|8647|8645.5|970
1614765000000|2021-03-03 09:50:00|8652.6|8651.1|8654.2|8652.7|8656.6|8655.3|8651.6|8650.2|874
1614765300000|2021-03-03 09:55:00|8654.4|8652.9|8655.8|8654.3|8656.4|8655.2|8653.4|8652.2|744
1614765600000|2021-03-03 10:00:00|8655.7|8654.2|8649.9|8648.4|8655.8|8654.6|8649.4|8648|1015
1614765900000|2021-03-03 10:05:00|8650|8648.5|8647.9|8646.4|8650.5|8649.3|8647.5|8646.2|792
1614766200000|2021-03-03 10:10:00|8647.8|8646.3|8652|8651.1|8652.5|8651.1|8647.1|8645.8|639
1614766500000|2021-03-03 10:15:00|8651.8|8650.3|8652.7|8651.2|8653.8|8652.4|8650.1|8649|741
1614766800000|2021-03-03 10:20:00|8652.3|8651.4|8651.3|8649.8|8653|8651.7|8650.3|8649|690
1614767100000|2021-03-03 10:25:00|8651.1|8650.2|8651.1|8649.6|8652.7|8651.2|8650|8648.7|818
1614767400000|2021-03-03 10:30:00|8650.9|8650|8651.3|8650.4|8653.4|8652.2|8650.6|8649.4|814
1614767700000|2021-03-03 10:35:00|8651.6|8650.1|8649.8|8648.3|8652.3|8650.9|8649.3|8647.8|882
1614768000000|2021-03-03 10:40:00|8649.5|8648.6|8649.1|8647.6|8652|8650.7|8648.9|8647.6|672
1614768300000|2021-03-03 10:45:00|8648.8|8647.9|8646.9|8645.4|8649.5|8648|8644.7|8643.4|730
1614768600000|2021-03-03 10:50:00|8646.8|8645.3|8648.2|8646.7|8649.9|8648.8|8645.8|8644.7|670
1614768900000|2021-03-03 10:55:00|8647.8|8646.9|8642.7|8641.2|8648.6|8647.2|8641.5|8640.5|742
1614769200000|2021-03-03 11:00:00|8642.8|8641.3|8642.9|8641.4|8644.7|8643.4|8642.3|8641.1|667
1614769500000|2021-03-03 11:05:00|8643|8641.5|8643.8|8642.3|8646.1|8644.6|8642.8|8641.4|612
1614769800000|2021-03-03 11:10:00|8643.7|8642.2|8644|8643.1|8645.9|8644.6|8642.9|8641.7|606
1614770100000|2021-03-03 11:15:00|8644.9|8643.4|8644.2|8643.3|8645.4|8644|8642|8640.7|611
1614770400000|2021-03-03 11:20:00|8644.3|8643.4|8643.1|8641.6|8645.8|8644.7|8642.3|8641.1|568
1614770700000|2021-03-03 11:25:00|8642.9|8641.4|8645|8644.1|8645.6|8644.2|8638.9|8637.5|747
1614771000000|2021-03-03 11:30:00|8645.3|8643.8|8650.7|8649.2|8651.2|8649.8|8644.9|8643.7|771
1614771300000|2021-03-03 11:35:00|8650.5|8649|8654.7|8653.2|8656|8654.9|8649.7|8648.2|1007
1614771600000|2021-03-03 11:40:00|8654.5|8653|8648.3|8646.8|8656|8654.6|8647.7|8646.5|1201
1614771900000|2021-03-03 11:45:00|8647.8|8646.9|8647.9|8646.4|8650.5|8649.2|8646|8644.9|960
1614772200000|2021-03-03 11:50:00|8647.5|8646.6|8645.5|8644|8650.4|8648.9|8644.6|8643.4|1039
1614772500000|2021-03-03 11:55:00|8645.4|8643.9|8645.9|8644.4|8647|8645.9|8642.6|8641.6|819
1614772800000|2021-03-03 12:00:00|8645.8|8644.3|8649.2|8647.7|8650.3|8648.8|8644.7|8643.6|932
1614773100000|2021-03-03 12:05:00|8649.4|8647.9|8647.2|8645.7|8649.4|8648.1|8645.6|8644.1|650
1614773400000|2021-03-03 12:10:00|8646.9|8646|8644.1|8642.6|8647|8646|8642.9|8641.4|741
1614773700000|2021-03-03 12:15:00|8643.8|8642.9|8644.9|8643.4|8644.9|8643.8|8641.5|8640.2|645
1614774000000|2021-03-03 12:20:00|8644.8|8643.3|8646.8|8645.3|8647|8645.7|8644.2|8642.8|615
1614774300000|2021-03-03 12:25:00|8646.5|8645.6|8645.9|8644.4|8647.2|8645.9|8643.5|8642.2|484
1614774600000|2021-03-03 12:30:00|8645.8|8644.3|8639.7|8638.2|8646.6|8645.3|8639.6|8638.1|800
1614774900000|2021-03-03 12:35:00|8639.9|8638.4|8640.1|8639.2|8644.9|8643.8|8638.3|8636.9|760
1614775200000|2021-03-03 12:40:00|8640.2|8639.3|8637.8|8636.3|8640.9|8639.5|8635.6|8634.5|616
1614775500000|2021-03-03 12:45:00|8637.7|8636.2|8638.1|8636.6|8639.3|8637.9|8633.6|8632.2|624
1614775800000|2021-03-03 12:50:00|8638.2|8636.7|8641.5|8640|8641.8|8640.5|8636.3|8634.8|794
1614776100000|2021-03-03 12:55:00|8641.4|8639.9|8637.5|8636|8642|8640.8|8637.1|8635.8|1074
1614776400000|2021-03-03 13:00:00|8637.5|8636|8636.7|8635.8|8640.7|8639.5|8636|8635|667
1614776700000|2021-03-03 13:05:00|8636.8|8635.9|8636.5|8635|8642.6|8641.1|8633.8|8632.9|898
1614777000000|2021-03-03 13:10:00|8636.4|8634.9|8643|8631|8645.9|8638|8633.8|8628.7|954
1614777300000|2021-03-03 13:15:00|8643.7|8631.7|8638.7|8637.2|8645.6|8638.9|8635.7|8628.2|1015
1614777600000|2021-03-03 13:20:00|8638.5|8637|8633.5|8632|8640.2|8638.7|8632.2|8630.9|869
1614777900000|2021-03-03 13:25:00|8633.6|8632.1|8630.7|8629.8|8634|8632.7|8630.2|8629.3|749
1614778200000|2021-03-03 13:30:00|8630.8|8629.9|8630.3|8628.8|8631.2|8629.9|8622.7|8621.3|1318
1614778500000|2021-03-03 13:35:00|8629.8|8628.9|8634.7|8633.8|8635.3|8634.3|8628.7|8627.2|1155
1614778800000|2021-03-03 13:40:00|8634.8|8633.3|8635.2|8633.7|8635.6|8634.5|8629.9|8628.5|961
1614779100000|2021-03-03 13:45:00|8635.4|8633.9|8631.2|8629.7|8635.7|8634.5|8630.2|8628.9|1178
1614779400000|2021-03-03 13:50:00|8631.3|8629.8|8631.6|8630.1|8633.1|8631.6|8629.6|8628.3|979
1614779700000|2021-03-03 13:55:00|8631.1|8630.2|8629.4|8627.9|8634.1|8632.6|8627.3|8626.2|977
1614780000000|2021-03-03 14:00:00|8629.3|8627.8|8630.3|8628.8|8631.5|8630.3|8626|8624.8|991
1614780300000|2021-03-03 14:05:00|8630.2|8628.7|8631.6|8630.1|8633.1|8631.7|8630.1|8628.7|944
1614780600000|2021-03-03 14:10:00|8631.1|8630.2|8636.2|8634.7|8636.8|8635.5|8630.4|8629.2|1180
1614780900000|2021-03-03 14:15:00|8636.3|8634.8|8634.9|8633.4|8639|8637.6|8632.9|8631.7|1247
1614781200000|2021-03-03 14:20:00|8634.6|8633.7|8634.8|8633.3|8636.6|8635.2|8632.8|8631.7|1023
1614781500000|2021-03-03 14:25:00|8634.4|8633.5|8640.3|8638.8|8640.6|8639.4|8634.4|8633.4|693
1614781800000|2021-03-03 14:30:00|8640.2|8638.7|8634.6|8633.7|8643.2|8642|8634.2|8632.7|668
1614782100000|2021-03-03 14:35:00|8634.7|8633.8|8637.1|8635.6|8637.6|8636.3|8632|8630.9|609
1614782400000|2021-03-03 14:40:00|8637|8635.5|8639.7|8638.2|8640.5|8639.1|8635.7|8634.5|486
1614782700000|2021-03-03 14:45:00|8639.9|8638.4|8640.9|8639.4|8643.2|8642.2|8638.6|8637.7|619
1614783000000|2021-03-03 14:50:00|8640.8|8639.3|8640.4|8639.5|8641.3|8640.4|8638.3|8637|538
1614783300000|2021-03-03 14:55:00|8640.5|8639.6|8643.1|8636.6|8644.9|8643.5|8639.4|8636.4|670
1614783600000|2021-03-03 15:00:00|8641.7|8640.2|8642.3|8640.8|8646.1|8644.8|8640.7|8639.2|1509
1614783900000|2021-03-03 15:05:00|8642.8|8641.3|8643.2|8641.7|8643.9|8642.6|8640.7|8639.4|1322
1614784200000|2021-03-03 15:10:00|8642.8|8641.9|8653|8651.5|8653.3|8652.1|8642.7|8641.5|1282
1614784500000|2021-03-03 15:15:00|8653.4|8652.1|8656.3|8654.8|8656.6|8655.1|8650.1|8648.8|1485
1614784800000|2021-03-03 15:20:00|8656.2|8654.7|8657.4|8655.9|8659.5|8658.2|8654.5|8653.1|1496
1614785100000|2021-03-03 15:25:00|8657.3|8655.8|8653.6|8652.1|8657.4|8655.9|8652|8650.5|1175
1614785400000|2021-03-03 15:30:00|8653.2|8652.3|8655.7|8654.2|8657.6|8656.4|8653.2|8652.1|1310
1614785700000|2021-03-03 15:35:00|8655.8|8654.9|8653.5|8652|8657.1|8656|8652.8|8651.6|1091
1614786000000|2021-03-03 15:40:00|8653.3|8651.8|8655.9|8654.4|8658.2|8657.1|8653.3|8651.8|1252
1614786300000|2021-03-03 15:45:00|8655.8|8654.3|8659|8657.5|8659|8657.5|8652.8|8651.6|1411
1614786600000|2021-03-03 15:50:00|8657.5|8656|8650.9|8649.4|8657.8|8656.6|8649.6|8648.5|1294
1614786900000|2021-03-03 15:55:00|8650.1|8649.2|8639.9|8638.4|8651.7|8650.4|8637.7|8636.7|1759
1614787200000|2021-03-03 16:00:00|8639.8|8638.9|8638.8|8637.9|8642.4|8640.9|8636.9|8635.9|1162
1614787500000|2021-03-03 16:05:00|8639.1|8637.6|8641.9|8641|8642.4|8641.1|8636.7|8635.6|775
1614787800000|2021-03-03 16:10:00|8641.8|8640.9|8643.1|8641.6|8643.4|8641.9|8639.3|8638.3|768
1614788100000|2021-03-03 16:15:00|8643.1|8641.6|8636.7|8635.2|8644.4|8642.9|8635.6|8634.4|1167
1614788400000|2021-03-03 16:20:00|8636.8|8635.3|8637.2|8635.7|8637.6|8636.2|8632.5|8631|952
1614788700000|2021-03-03 16:25:00|8637.3|8635.8|8635.2|8633.7|8637.3|8635.9|8633|8631.8|942
1614789000000|2021-03-03 16:30:00|8635.1|8633.6|8638.6|8637.1|8639.8|8638.5|8634.1|8632.8|1115
1614789300000|2021-03-03 16:35:00|8638.5|8637|8637.2|8635.7|8639.6|8638.1|8634.3|8632.8|1116
1614789600000|2021-03-03 16:40:00|8637.3|8635.8|8637|8635.5|8638.4|8636.9|8636.2|8634.9|920
1614789900000|2021-03-03 16:45:00|8636.9|8635.4|8635.8|8634.3|8637.9|8636.6|8635.4|8634|917
1614790200000|2021-03-03 16:50:00|8635.9|8634.4|8635.4|8634.5|8637.2|8636|8634.5|8633|861
1614790500000|2021-03-03 16:55:00|8635.9|8634.4|8638|8636.5|8638.4|8637.2|8635.1|8633.9|769
1614790800000|2021-03-03 17:00:00|8638.1|8636.6|8634.9|8633.4|8639.1|8637.8|8634.4|8632.9|888
1614791100000|2021-03-03 17:05:00|8634.8|8633.3|8639.9|8638.4|8640.1|8638.7|8634.8|8633.3|756
1614791400000|2021-03-03 17:10:00|8639.8|8638.3|8642.9|8641.4|8643.6|8642.3|8639.1|8637.8|903
1614791700000|2021-03-03 17:15:00|8643.3|8641.8|8642.6|8641.7|8645.9|8644.5|8642.3|8641|938
1614792000000|2021-03-03 17:20:00|8642.7|8641.8|8643.3|8642.4|8644.8|8643.5|8642.1|8641|644
1614792300000|2021-03-03 17:25:00|8643.5|8642.6|8646.8|8645.3|8647.6|8646.5|8643.4|8642.2|708
1614792600000|2021-03-03 17:30:00|8646.7|8645.2|8648.1|8646.6|8648.5|8647.2|8645.6|8644.4|608
1614792900000|2021-03-03 17:35:00|8647.9|8647|8643.4|8642.5|8648.8|8647.8|8642.4|8641.2|867
1614793200000|2021-03-03 17:40:00|8643.6|8642.1|8641.9|8640.4|8644.2|8642.9|8641.5|8640.4|720
1614793500000|2021-03-03 17:45:00|8642|8640.5|8639.5|8638|8642.4|8641.2|8638.5|8637.5|1039
1614793800000|2021-03-03 17:50:00|8639.2|8638.3|8638|8637.1|8639.8|8638.6|8636.1|8634.8|1022
1614794100000|2021-03-03 17:55:00|8638.3|8636.8|8640.4|8638.9|8643.1|8641.8|8636.9|8635.7|824
1614794400000|2021-03-03 18:00:00|8640.1|8638.6|8646.1|8645.2|8646.2|8645.2|8639.6|8638.2|1170
1614794700000|2021-03-03 18:05:00|8646.2|8644.7|8646.7|8645.8|8647.8|8646.4|8644.6|8643.3|556
1614795000000|2021-03-03 18:10:00|8646.8|8645.9|8646.4|8644.9|8647.7|8646.4|8644.5|8643.4|698
1614795300000|2021-03-03 18:15:00|8646.1|8644.6|8643.8|8642.3|8646.4|8645.2|8642.5|8641.3|736
1614795600000|2021-03-03 18:20:00|8643.5|8642.6|8643.1|8641.6|8643.9|8642.7|8641.6|8640.6|645
1614795900000|2021-03-03 18:25:00|8642.8|8642.2|8639.3|8638.4|8643.5|8642.3|8639.2|8638|780
1614796200000|2021-03-03 18:30:00|8639.2|8638.3|8639|8638.1|8641.9|8640.7|8638.5|8637.1|770
1614796500000|2021-03-03 18:35:00|8638.9|8638|8636.3|8634.8|8639.3|8638|8635.9|8634.7|787
1614796800000|2021-03-03 18:40:00|8636.1|8635.2|8640.2|8639.3|8640.4|8639.3|8636|8634.9|654
1614797100000|2021-03-03 18:45:00|8640.3|8638.8|8639.6|8638.7|8640.9|8639.8|8638.9|8637.6|514
1614797400000|2021-03-03 18:50:00|8639.7|8638.8|8641.2|8640.3|8642|8641|8639.1|8637.8|683
1614797700000|2021-03-03 18:55:00|8641.3|8640.4|8642.4|8640.9|8642.6|8641.4|8641.1|8639.9|585
1614798000000|2021-03-03 19:00:00|8642.6|8641.1|8643.5|8642|8643.7|8642.5|8641.6|8640.2|514
1614798300000|2021-03-03 19:05:00|8643.6|8642.1|8642.6|8641.7|8643.6|8642.5|8642|8640.9|556
1614798600000|2021-03-03 19:10:00|8642.4|8641.5|8642|8640.5|8643.7|8642.4|8641.6|8640.5|565
1614798900000|2021-03-03 19:15:00|8641.9|8640.4|8645.2|8644.3|8645.9|8644.9|8641.8|8640.3|701
1614799200000|2021-03-03 19:20:00|8645.1|8644.2|8642.9|8642|8645.4|8644.3|8642.7|8641.4|794
1614799500000|2021-03-03 19:25:00|8643.2|8641.7|8645.1|8644.2|8645.6|8644.5|8642.8|8641.7|597
1614799800000|2021-03-03 19:30:00|8645|8644.1|8645.7|8644.8|8647.6|8646.1|8644.7|8643.5|758
1614800100000|2021-03-03 19:35:00|8645.6|8644.7|8645.7|8644.8|8647.1|8645.6|8643.8|8642.8|718
1614800400000|2021-03-03 19:40:00|8645.8|8644.9|8645.6|8644.1|8646.6|8645.3|8644.5|8643.5|745
1614800700000|2021-03-03 19:45:00|8645.5|8644|8646.4|8644.9|8647.5|8646.3|8645.1|8643.9|723
1614801000000|2021-03-03 19:50:00|8646.5|8645|8646.5|8645.6|8647.7|8646.4|8645.6|8644.4|847
1614801300000|2021-03-03 19:55:00|8646.4|8645.5|8645.5|8644.6|8647.8|8646.4|8645.4|8644.1|769
1614801600000|2021-03-03 20:00:00|8645.6|8644.7|8644.3|8643.4|8646.9|8645.5|8642.3|8641.1|938
1614801900000|2021-03-03 20:05:00|8644.6|8643.1|8645.8|8644.3|8647.2|8645.7|8643.6|8642.4|777
1614802200000|2021-03-03 20:10:00|8645.9|8644.4|8648.9|8647.4|8649.5|8648.2|8645.4|8644.1|755
1614802500000|2021-03-03 20:15:00|8649|8647.5|8646.9|8646|8650.3|8649.1|8646.4|8645.4|687
1614802800000|2021-03-03 20:20:00|8647.3|8645.8|8647.5|8646|8647.7|8646.3|8646.4|8645.3|528
1614803100000|2021-03-03 20:25:00|8647.6|8646.1|8646.9|8645.4|8648.6|8647.3|8646.7|8645.4|501
1614803400000|2021-03-03 20:30:00|8647|8645.5|8646.3|8645.4|8647.6|8646.4|8645.2|8643.9|626
1614803700000|2021-03-03 20:35:00|8646.4|8645.5|8647.2|8646.3|8647.6|8646.5|8645.1|8643.9|537
1614804000000|2021-03-03 20:40:00|8647.5|8646|8645|8643.5|8647.7|8646.6|8644.5|8643.2|697
1614804300000|2021-03-03 20:45:00|8644.9|8643.4|8646.4|8644.9|8647.2|8645.8|8643.1|8641.8|654
1614804600000|2021-03-03 20:50:00|8646.3|8644.8|8645.4|8644.5|8646.8|8645.6|8644.3|8643|753
1614804900000|2021-03-03 20:55:00|8645.6|8644.1|8646.4|8644.9|8646.5|8645.2|8644.8|8643.6|845
1614805200000|2021-03-03 21:00:00|8646.3|8644.8|8647.7|8646.2|8649.5|8648.1|8645.8|8644.3|861
1614805500000|2021-03-03 21:05:00|8647.9|8646.4|8649.3|8648.4|8649.4|8648.4|8647.2|8646.1|405
1614805800000|2021-03-03 21:10:00|8649.2|8648.3|8649.2|8647.7|8649.4|8648.3|8647.9|8646.8|374
1614806100000|2021-03-03 21:15:00|8649.1|8647.6|8649.1|8647.6|8649.3|8648|8647.7|8646.2|327
1614806400000|2021-03-03 21:20:00|8649|8647.5|8648.9|8647.4|8649.2|8648|8647.2|8645.8|245
1614806700000|2021-03-03 21:25:00|8649|8647.5|8647.9|8646.4|8649.7|8648.2|8647.3|8645.9|324
1614807000000|2021-03-03 21:30:00|8647.7|8646.8|8647.9|8646.4|8648.6|8647.5|8647.4|8646|244
1614807300000|2021-03-03 21:35:00|8647.8|8646.3|8648.6|8647.1|8649.1|8647.9|8647.6|8646.2|427
1614807600000|2021-03-03 21:40:00|8648.5|8647.6|8648.4|8646.9|8649|8647.7|8647.8|8646.6|568
1614807900000|2021-03-03 21:45:00|8648.4|8646.9|8648.3|8646.8|8648.9|8647.6|8647.2|8646|454
1614808200000|2021-03-03 21:50:00|8648.1|8646.6|8647.8|8646.3|8649.2|8647.3|8647.2|8644.4|220
1614808500000|2021-03-03 21:55:00|8647.7|8646.2|8651.2|8640|8654.3|8648.1|8647.1|8639.2|322
1614808800000|2021-03-03 22:00:00|8650.6|8643.6|8652.2|8640.2|8653.5|8643.6|8650.6|8639|37
1614809100000|2021-03-03 22:05:00|8651.8|8639.8|8651.9|8639.9|8656.5|8644.5|8649|8637|387
1614809400000|2021-03-03 22:10:00|8652.4|8640.4|8651|8639|8658|8646|8651|8639|205
1614809700000|2021-03-03 22:15:00|8651.4|8639.4|8651|8639|8654|8642|8649.4|8637.5|198
1614810000000|2021-03-03 22:20:00|8652.5|8640.5|8651.6|8639.6|8655.7|8643.7|8649.5|8638|119
1614810300000|2021-03-03 22:25:00|8653|8641|8651.7|8639.7|8653.9|8641.9|8649.9|8638.5|111
1614810600000|2021-03-03 22:30:00|8652.6|8640.6|8650.4|8638.4|8653.3|8641.8|8649.2|8637.9|188
1614810900000|2021-03-03 22:35:00|8650.3|8638.3|8651.5|8639.5|8653.2|8641.2|8646.4|8637.5|184
1614811200000|2021-03-03 22:40:00|8651.3|8639.3|8646|8641|8651.4|8641.3|8646|8637.7|127
1614811500000|2021-03-03 22:45:00|8646.5|8640.4|8648.1|8641.6|8652.1|8642.1|8646|8637|187
1614811800000|2021-03-03 22:50:00|8648.3|8641.4|8647.9|8639.9|8656.2|8644.8|8647.9|8638.9|449
1614812100000|2021-03-03 22:55:00|8649.5|8641.5|8653.7|8641.7|8654.5|8644.8|8646.7|8637.8|472
1614812400000|2021-03-03 23:00:00|8653.8|8641.8|8646.6|8644.2|8655.5|8647.5|8645.6|8640.8|611
1614812700000|2021-03-03 23:05:00|8646.2|8644.7|8647.4|8644.9|8647.8|8646|8646.1|8644.1|222
1614813000000|2021-03-03 23:10:00|8647|8645|8647.9|8645.4|8648.6|8646.2|8646.6|8644.3|256
1614813300000|2021-03-03 23:15:00|8648|8645.3|8649.3|8647.8|8649.6|8648.1|8646.4|8644.9|324
1614813600000|2021-03-03 23:20:00|8649.4|8647.9|8650.3|8648.8|8651.7|8650.2|8647.5|8645.7|497
1614813900000|2021-03-03 23:25:00|8650.7|8648.4|8649.4|8647.9|8651|8649.2|8647.9|8646.2|493
1614814200000|2021-03-03 23:30:00|8649.7|8648.2|8648.6|8647.1|8651.1|8649.6|8646.4|8644.9|380
1614814500000|2021-03-03 23:35:00|8648.5|8647|8647.6|8646.1|8648.9|8647.4|8647.4|8645.9|271
1614814800000|2021-03-03 23:40:00|8647.5|8646|8651.1|8649.6|8651.5|8650|8647.4|8645.9|321
1614815100000|2021-03-03 23:45:00|8651|8649.5|8651.8|8650.3|8652.1|8650.6|8650.9|8649.4|227
1614815400000|2021-03-03 23:50:00|8651.9|8650.4|8653.7|8652.2|8654.1|8652.6|8651.7|8650.2|368
1614815700000|2021-03-03 23:55:00|8653.9|8652.4|8653.9|8652.4|8654.4|8652.9|8652.8|8651.3|420
1614816000000|2021-03-04 00:00:00|8654.1|8652.6|8652|8650.5|8654.2|8652.7|8650.6|8649.1|702
1614816300000|2021-03-04 00:05:00|8652.1|8650.6|8653.7|8652.2|8653.7|8652.2|8650.7|8649.2|617
1614816600000|2021-03-04 00:10:00|8653.5|8652|8652.3|8650.8|8653.9|8652.4|8651.4|8649.9|453
1614816900000|2021-03-04 00:15:00|8652.4|8650.9|8652.2|8650.7|8652.9|8651.4|8651.1|8649.6|420
1614817200000|2021-03-04 00:20:00|8652.4|8650.9|8653.3|8651.8|8653.9|8652.4|8651.9|8650.5|316
1614817500000|2021-03-04 00:25:00|8653.2|8651.7|8654.3|8652.8|8654.8|8653.3|8652.2|8651|446
1614817800000|2021-03-04 00:30:00|8654.3|8652.8|8653|8651.5|8654.7|8653.2|8652.9|8651.4|328
1614818100000|2021-03-04 00:35:00|8652.9|8651.4|8653|8651.5|8653.5|8652|8652.1|8650.6|294
1614818400000|2021-03-04 00:40:00|8653.2|8651.7|8651.5|8650|8654.3|8652.9|8651.4|8649.9|304
1614818700000|2021-03-04 00:45:00|8651.4|8649.9|8651.7|8650.2|8652.8|8651.3|8651.4|8649.9|266
1614819000000|2021-03-04 00:50:00|8651.8|8650.3|8651.8|8650.3|8652.9|8651.4|8651.5|8650|402
1614819300000|2021-03-04 00:55:00|8651.7|8650.2|8651.2|8649.7|8652.2|8650.7|8650.7|8649.2|352
1614819600000|2021-03-04 01:00:00|8651|8649.5|8651.9|8650.4|8652.1|8650.6|8649.6|8648.1|811
1614819900000|2021-03-04 01:05:00|8652|8650.5|8649.8|8648.3|8652.1|8650.7|8648.6|8647.1|637
1614820200000|2021-03-04 01:10:00|8649.4|8647.9|8649.1|8647.6|8650.5|8649.2|8647.9|8646.4|671
1614820500000|2021-03-04 01:15:00|8649|8647.5|8647.7|8646.2|8650|8648.8|8647.4|8645.9|507
1614820800000|2021-03-04 01:20:00|8647.9|8646.4|8649.1|8648.2|8649.8|8648.6|8647.3|8645.8|453
1614821100000|2021-03-04 01:25:00|8649.3|8647.8|8650|8648.5|8650.8|8649.3|8648.8|8647.5|664
1614821400000|2021-03-04 01:30:00|8650.1|8648.6|8649.9|8648.4|8650.8|8649.5|8648.4|8647.2|569
1614821700000|2021-03-04 01:35:00|8649.8|8648.3|8653.5|8652|8653.8|8652.3|8649.4|8648.1|560
1614822000000|2021-03-04 01:40:00|8653.4|8651.9|8651.8|8650.3|8653.6|8652.1|8651.1|8649.6|533
1614822300000|2021-03-04 01:45:00|8651.7|8650.8|8649.8|8648.3|8652.6|8651.3|8649.8|8648.3|598
1614822600000|2021-03-04 01:50:00|8649.9|8648.4|8651.1|8649.6|8651.4|8649.9|8649.2|8647.7|634
1614822900000|2021-03-04 01:55:00|8651|8649.5|8652.2|8651.3|8653.1|8651.6|8651|8649.5|473
1614823200000|2021-03-04 02:00:00|8652.3|8651.4|8651.9|8650.4|8652.7|8651.4|8650.9|8649.5|585
1614823500000|2021-03-04 02:05:00|8652|8651|8652.2|8650.7|8652.8|8651.4|8651.4|8650|392
1614823800000|2021-03-04 02:10:00|8652.3|8650.8|8652.3|8650.8|8652.6|8651.1|8651.3|8649.8|328
1614824100000|2021-03-04 02:15:00|8652|8651.1|8652.3|8650.8|8653|8651.7|8651.9|8650.4|322
1614824400000|2021-03-04 02:20:00|8652.1|8650.6|8650.1|8648.6|8652.4|8650.9|8649.5|8648.2|536
1614824700000|2021-03-04 02:25:00|8650.2|8648.7|8648.9|8647.4|8650.6|8649.2|8648.7|8647.4|423
1614825000000|2021-03-04 02:30:00|8649|8647.5|8648.2|8646.7|8649.5|8648|8647.5|8646|499
1614825300000|2021-03-04 02:35:00|8648.3|8646.8|8647.5|8646|8649.7|8648.4|8647.4|8645.9|535
1614825600000|2021-03-04 02:40:00|8647.6|8646.1|8647.4|8645.9|8648.5|8647.3|8646.1|8644.9|497
1614825900000|2021-03-04 02:45:00|8647.2|8645.7|8646.3|8644.8|8648.2|8646.7|8645.4|8644|507
1614826200000|2021-03-04 02:50:00|8646.4|8644.9|8648.4|8646.9|8648.8|8647.6|8646.3|8644.8|592
1614826500000|2021-03-04 02:55:00|8648|8647.1|8649.6|8648.1|8650.4|8649|8648|8646.5|578
1614826800000|2021-03-04 03:00:00|8649.7|8648.2|8649.1|8647.6|8650.7|8649.4|8648.4|8647.1|386
1614827100000|2021-03-04 03:05:00|8649.4|8647.9|8648.4|8646.9|8649.8|8648.4|8647.8|8646.3|324
1614827400000|2021-03-04 03:10:00|8648.7|8647.2|8647|8645.5|8648.8|8647.3|8646|8645|421
1614827700000|2021-03-04 03:15:00|8647.1|8645.6|8646.4|8644.9|8647.7|8646.2|8646|8644.7|318
1614828000000|2021-03-04 03:20:00|8646.5|8645|8646.4|8644.9|8647.3|8645.9|8645.6|8644.4|459
1614828300000|2021-03-04 03:25:00|8646.7|8645.2|8646.6|8645.1|8647.6|8646.1|8645.4|8644|381
1614828600000|2021-03-04 03:30:00|8646.4|8644.9|8647|8645.5|8647.7|8646.2|8646|8644.8|427
1614828900000|2021-03-04 03:35:00|8647.1|8645.6|8646.6|8645.1|8648.3|8647|8645.4|8644|596
1614829200000|2021-03-04 03:40:00|8646.4|8644.9|8645.9|8644.4|8646.8|8645.4|8645.2|8643.8|387
1614829500000|2021-03-04 03:45:00|8646.1|8644.6|8646.5|8645|8647.1|8645.7|8645.5|8644|476
1614829800000|2021-03-04 03:50:00|8646.4|8644.9|8646.7|8645.2|8647.2|8645.9|8645.9|8644.5|521
1614830100000|2021-03-04 03:55:00|8647|8645.5|8645.2|8643.7|8647.2|8645.8|8644.6|8643.2|734
1614830400000|2021-03-04 04:00:00|8645|8643.5|8645.4|8643.9|8646.6|8645.1|8644.6|8643.4|604
1614830700000|2021-03-04 04:05:00|8645.6|8644.1|8648|8646.5|8648.5|8647|8645.1|8643.6|749
1614831000000|2021-03-04 04:10:00|8647.9|8646.4|8644.9|8643.4|8648.4|8646.9|8644.5|8643|870
1614831300000|2021-03-04 04:15:00|8645.1|8643.6|8646.4|8644.9|8647.4|8646.1|8644.7|8643.2|888
1614831600000|2021-03-04 04:20:00|8646.1|8644.6|8645.6|8644.1|8647.3|8646.2|8644|8642.5|718
1614831900000|2021-03-04 04:25:00|8645.7|8644.2|8645.6|8644.1|8646.6|8645.2|8644.6|8643.2|548
1614832200000|2021-03-04 04:30:00|8645.5|8644|8644.4|8642.9|8645.7|8644.4|8643.9|8642.4|473
1614832500000|2021-03-04 04:35:00|8644.3|8642.8|8643.1|8641.6|8644.4|8642.9|8642|8640.7|568
1614832800000|2021-03-04 04:40:00|8643.2|8641.7|8642.2|8640.7|8644.4|8642.9|8642.1|8640.7|417
1614833100000|2021-03-04 04:45:00|8641.9|8641|8641.9|8640.4|8644.1|8642.8|8641.3|8639.8|635
1614833400000|2021-03-04 04:50:00|8641.8|8640.3|8641.2|8639.7|8642.2|8640.9|8640.8|8639.6|408
1614833700000|2021-03-04 04:55:00|8641.3|8639.8|8641.2|8640.3|8642|8640.5|8640|8638.6|484
1614834000000|2021-03-04 05:00:00|8641.5|8640|8640.1|8638.6|8641.8|8640.6|8639.1|8637.7|531
1614834300000|2021-03-04 05:05:00|8640|8638.5|8638.7|8637.2|8640|8638.5|8637.9|8636.4|491
1614834600000|2021-03-04 05:10:00|8638.5|8637|8639.8|8638.3|8640.8|8639.5|8638.5|8637|568
1614834900000|2021-03-04 05:15:00|8639.9|8638.4|8640.4|8638.9|8641.9|8640.4|8639.6|8638.3|516
1614835200000|2021-03-04 05:20:00|8640.5|8639|8639.7|8638.2|8641.2|8639.7|8639.2|8637.7|559
1614835500000|2021-03-04 05:25:00|8639.8|8638.3|8640|8639.1|8641.4|8640|8639.7|8638.3|383
1614835800000|2021-03-04 05:30:00|8640.3|8638.8|8640.6|8639.1|8641.1|8640|8639.5|8638|387
1614836100000|2021-03-04 05:35:00|8640.7|8639.2|8639.3|8637.8|8641|8639.7|8638.6|8637.1|332
1614836400000|2021-03-04 05:40:00|8639.2|8637.7|8639.2|8638.3|8640.1|8638.9|8638.9|8637.6|247
1614836700000|2021-03-04 05:45:00|8639.7|8638.2|8641.6|8640.1|8641.7|8640.3|8638.4|8637.1|519
1614837000000|2021-03-04 05:50:00|8641.7|8640.2|8639.3|8637.8|8642.3|8640.8|8639.1|8637.6|433
1614837300000|2021-03-04 05:55:00|8639.4|8637.9|8640.1|8638.6|8640.9|8639.4|8638.7|8637.3|553
1614837600000|2021-03-04 06:00:00|8640|8638.5|8641.2|8639.7|8642.1|8640.6|8639.8|8638.5|720
1614837900000|2021-03-04 06:05:00|8641.4|8639.9|8640.2|8638.7|8642|8640.5|8639.6|8638.1|544
1614838200000|2021-03-04 06:10:00|8640.3|8638.8|8641.8|8640.3|8642|8640.7|8639.9|8638.7|458
1614838500000|2021-03-04 06:15:00|8641.9|8640.4|8641.3|8639.8|8642.6|8641.1|8641|8639.6|369
1614838800000|2021-03-04 06:20:00|8641.4|8639.9|8640.5|8639|8641.6|8640.4|8638.5|8637|444
1614839100000|2021-03-04 06:25:00|8640.3|8638.8|8641.4|8639.9|8641.7|8640.3|8640|8638.6|575
1614839400000|2021-03-04 06:30:00|8641|8640.1|8642.4|8640.9|8644.2|8642.8|8640.8|8639.3|546
1614839700000|2021-03-04 06:35:00|8642.5|8641|8642|8640.5|8643.8|8642.3|8641.5|8640.1|508
1614840000000|2021-03-04 06:40:00|8641.9|8640.4|8644|8642.5|8644.6|8643.2|8641.7|8640.3|558
1614840300000|2021-03-04 06:45:00|8643.9|8642.4|8642.5|8641|8644.9|8643.4|8641.6|8640.1|528
1614840600000|2021-03-04 06:50:00|8642.4|8641.5|8640.8|8639.3|8643.5|8642.3|8640.3|8638.8|584
1614840900000|2021-03-04 06:55:00|8640.9|8639.4|8639.9|8638.4|8640.9|8639.4|8637.8|8636.4|633
1614841200000|2021-03-04 07:00:00|8640|8638.5|8636.4|8635.5|8641.3|8639.8|8636.4|8635.4|525
1614841500000|2021-03-04 07:05:00|8636.7|8635.2|8636.3|8634.8|8639.2|8637.9|8634.5|8633.4|422
1614841800000|2021-03-04 07:10:00|8636.2|8634.7|8637.8|8636.3|8640|8638.6|8636.2|8634.7|462
1614842100000|2021-03-04 07:15:00|8637.5|8636|8638.3|8636.8|8638.8|8637.3|8635.7|8634.3|619
1614842400000|2021-03-04 07:20:00|8638.4|8636.9|8635.5|8634.6|8638.6|8637.2|8635.3|8633.8|509
1614842700000|2021-03-04 07:25:00|8635.6|8634.7|8635|8633.5|8636.1|8634.9|8632.9|8631.8|690
1614843000000|2021-03-04 07:30:00|8635.1|8633.6|8634.7|8633.2|8635.9|8634.7|8631.3|8629.8|752
1614843300000|2021-03-04 07:35:00|8634.8|8633.3|8636.6|8635.7|8636.9|8635.8|8632.2|8630.8|690
1614843600000|2021-03-04 07:40:00|8636.5|8635.6|8638.8|8637.3|8639.5|8638.1|8635.9|8634.7|580
1614843900000|2021-03-04 07:45:00|8638.7|8637.2|8637.9|8637|8639.8|8638.5|8637.5|8636.3|526
1614844200000|2021-03-04 07:50:00|8638|8637.1|8641|8639.5|8641.7|8640.3|8636.2|8634.8|692
1614844500000|2021-03-04 07:55:00|8640.6|8639.7|8637|8635.5|8641.3|8640.1|8636.1|8635|824
1614844800000|2021-03-04 08:00:00|8636.4|8635.8|8632.8|8631.9|8637.9|8636.8|8632.3|8630.9|1139
1614845100000|2021-03-04 08:05:00|8633|8632.1|8632|8630.5|8633.6|8632.3|8629.9|8628.7|1164
1614845400000|2021-03-04 08:10:00|8631.8|8630.3|8634.6|8633.1|8635.1|8633.7|8629.2|8628|1041
1614845700000|2021-03-04 08:15:00|8634.5|8633|8635.1|8633.6|8637.4|8636.3|8632.4|8631.2|996
1614846000000|2021-03-04 08:20:00|8634.6|8633.7|8640.8|8639.9|8641.3|8639.9|8634.5|8633.1|1010
1614846300000|2021-03-04 08:25:00|8641.1|8639.6|8636.3|8634.8|8641.2|8639.8|8635.2|8633.9|1042
1614846600000|2021-03-04 08:30:00|8636.4|8634.9|8637.3|8635.8|8639.1|8637.9|8635.6|8634.3|816
1614846900000|2021-03-04 08:35:00|8636.9|8636|8638.8|8637.3|8639.6|8638.3|8636.4|8635.2|1065
1614847200000|2021-03-04 08:40:00|8638.9|8637.4|8635.9|8634.4|8638.9|8637.4|8633.3|8631.9|991
1614847500000|2021-03-04 08:45:00|8635.6|8634.7|8642.5|8641|8643.6|8642.2|8634|8632.9|1148
1614847800000|2021-03-04 08:50:00|8642.4|8640.9|8638.1|8637.2|8643.2|8642|8638.1|8636.6|1121
1614848100000|2021-03-04 08:55:00|8638|8637.1|8639.3|8638.4|8640.4|8639.1|8635.4|8634|1029
1614848400000|2021-03-04 09:00:00|8639.2|8638.3|8634.8|8633.3|8639.6|8638.4|8634.2|8632.9|935
1614848700000|2021-03-04 09:05:00|8634.9|8633.4|8641.6|8640.1|8642.6|8641.1|8634.4|8633.2|867
1614849000000|2021-03-04 09:10:00|8641.3|8640.4|8639.5|8638|8642.2|8640.7|8639|8637.7|810
1614849300000|2021-03-04 09:15:00|8639.4|8637.9|8640.2|8638.7|8641.3|8639.8|8637.8|8636.4|894
1614849600000|2021-03-04 09:20:00|8640.3|8638.8|8641.5|8640.6|8644.7|8643.5|8637.2|8635.9|1187
1614849900000|2021-03-04 09:25:00|8641.6|8640.7|8641.3|8639.8|8644.5|8643.4|8638.8|8637.3|929
1614850200000|2021-03-04 09:30:00|8641.2|8639.7|8639.5|8638|8641.6|8640.1|8638.3|8637|990
1614850500000|2021-03-04 09:35:00|8639.2|8638.3|8637.5|8636.6|8640.3|8639.1|8637.4|8636.1|759
1614850800000|2021-03-04 09:40:00|8637.8|8636.3|8639.3|8638.4|8640.8|8639.5|8636.9|8635.4|990
1614851100000|2021-03-04 09:45:00|8639.4|8638.5|8639.2|8638.3|8639.9|8638.8|8636.8|8635.4|976
1614851400000|2021-03-04 09:50:00|8639.1|8638.2|8634.1|8633.2|8639.9|8638.4|8633|8631.9|1039
1614851700000|2021-03-04 09:55:00|8634.3|8632.8|8638.9|8637.4|8639.8|8638.3|8633|8631.9|990
1614852000000|2021-03-04 10:00:00|8639.4|8637.9|8639.6|8638.1|8643.6|8642.2|8637.3|8636|882
1614852300000|2021-03-04 10:05:00|8639.8|8638.3|8640.2|8639.3|8640.7|8639.6|8637.3|8636.1|655
1614852600000|2021-03-04 10:10:00|8640.3|8639.4|8639.5|8638.6|8642.4|8641.2|8639.5|8638.3|648
1614852900000|2021-03-04 10:15:00|8639.8|8638.9|8643.5|8642|8644|8642.8|8639|8637.7|721
1614853200000|2021-03-04 10:20:00|8643.3|8642.4|8645.2|8644.3|8646|8644.6|8641.2|8640.1|923
1614853500000|2021-03-04 10:25:00|8645.1|8644.2|8644.2|8642.7|8645.8|8644.6|8642.4|8641.2|760
1614853800000|2021-03-04 10:30:00|8644.1|8642.6|8641.9|8641|8644.6|8643.3|8641.6|8640.3|848
1614854100000|2021-03-04 10:35:00|8641.8|8640.9|8639.9|8638.4|8642.6|8641.3|8638.5|8637.1|595
1614854400000|2021-03-04 10:40:00|8639.7|8638.8|8642|8640.5|8642.5|8641.1|8639.5|8638.2|804
1614854700000|2021-03-04 10:45:00|8641.9|8640.4|8644.1|8643.2|8644.6|8643.7|8641.2|8640.1|805
1614855000000|2021-03-04 10:50:00|8644.2|8642.7|8643.1|8641.6|8645.9|8644.6|8642.7|8641.4|844
1614855300000|2021-03-04 10:55:00|8642.8|8641.9|8641.1|8639.6|8643.8|8642.7|8640.3|8639|1006
1614855600000|2021-03-04 11:00:00|8641|8639.5|8643.5|8642.6|8644.1|8643|8639.8|8638.4|833
1614855900000|2021-03-04 11:05:00|8643.8|8642.3|8645.6|8644.1|8645.8|8644.6|8643.4|8642.1|830
1614856200000|2021-03-04 11:10:00|8645.5|8644|8647.2|8645.7|8648.9|8647.7|8645.4|8644|882
1614856500000|2021-03-04 11:15:00|8647.3|8645.8|8642|8641.1|8647.3|8646.1|8641.6|8640.2|892
1614856800000|2021-03-04 11:20:00|8642.1|8641.2|8641.5|8640|8642.4|8641.3|8641|8639.5|480
1614857100000|2021-03-04 11:25:00|8641.6|8640.1|8642.4|8641.5|8643|8641.9|8640.8|8639.4|703
1614857400000|2021-03-04 11:30:00|8642.5|8641.6|8643.6|8642.7|8644|8642.8|8641.6|8640.3|803
1614857700000|2021-03-04 11:35:00|8643.5|8642.6|8636.6|8635.7|8643.8|8642.8|8636.1|8634.9|821
1614858000000|2021-03-04 11:40:00|8636.5|8635.6|8633.8|8632.9|8637|8635.8|8633.6|8632.5|696
1614858300000|2021-03-04 11:45:00|8634.1|8632.6|8632.1|8630.6|8636.6|8635.5|8631.2|8630|829
1614858600000|2021-03-04 11:50:00|8631.9|8630.4|8631.4|8630.5|8633.9|8632.6|8630.1|8629|714
1614858900000|2021-03-04 11:55:00|8631.3|8630.4|8634.9|8633.4|8635.4|8634.2|8630.4|8629.1|1024
1614859200000|2021-03-04 12:00:00|8634.7|8633.8|8633|8632.1|8635.3|8634.2|8629.8|8628.3|927
1614859500000|2021-03-04 12:05:00|8633.1|8632.2|8633.4|8631.9|8636.5|8635.2|8632.2|8631|689
1614859800000|2021-03-04 12:10:00|8633.3|8632.4|8633.2|8632.3|8634.8|8633.5|8632.1|8631.1|686
1614860100000|2021-03-04 12:15:00|8633.4|8632.5|8633.9|8632.4|8634.8|8633.5|8631.7|8630.5|596
1614860400000|2021-03-04 12:20:00|8633.6|8632.7|8631.2|8630.3|8634.8|8633.7|8630|8629.1|720
1614860700000|2021-03-04 12:25:00|8631.5|8630|8630.7|8629.8|8634.6|8633.2|8630.5|8629.3|663
1614861000000|2021-03-04 12:30:00|8630.9|8630|8631.7|8630.2|8633.4|8632.1|8630.2|8628.8|781
1614861300000|2021-03-04 12:35:00|8631.4|8630.5|8631.5|8630.6|8632.2|8630.9|8630|8628.6|635
1614861600000|2021-03-04 12:40:00|8631.4|8630.5|8629.6|8628.7|8631.8|8630.7|8627.9|8626.5|771
1614861900000|2021-03-04 12:45:00|8629.4|8628.5|8629.5|8628|8630.6|8629.1|8628.8|8627.6|642
1614862200000|2021-03-04 12:50:00|8629.2|8628.3|8627.7|8626.2|8631.3|8630|8627.4|8626.2|798
1614862500000|2021-03-04 12:55:00|8627.4|8626.5|8626.6|8625.1|8628.4|8627.3|8624.1|8622.9|1033
1614862800000|2021-03-04 13:00:00|8626.5|8625.6|8628.2|8626.7|8629.6|8628.2|8625.1|8624|1118
1614863100000|2021-03-04 13:05:00|8628.1|8626.6|8628.8|8627.9|8629.4|8628.1|8627.5|8626.2|856
1614863400000|2021-03-04 13:10:00|8628.9|8627.3|8627.4|8626.5|8629.6|8628.4|8626.6|8625.3|833
1614863700000|2021-03-04 13:15:00|8627.8|8626.3|8629.6|8628.1|8630.9|8629.7|8627.4|8626.3|711
1614864000000|2021-03-04 13:20:00|8629.2|8628.3|8630|8628.5|8631.3|8630.2|8628.9|8627.7|786
1614864300000|2021-03-04 13:25:00|8629.7|8628.8|8627.9|8626.4|8631|8629.8|8627|8625.5|745
1614864600000|2021-03-04 13:30:00|8628|8626.5|8626.6|8625.7|8628.5|8627.3|8626.1|8624.8|880
1614864900000|2021-03-04 13:35:00|8626.8|8625.3|8626.2|8624.7|8627.3|8626.2|8623.9|8622.9|926
1614865200000|2021-03-04 13:40:00|8626.1|8624.6|8619.8|8618.3|8626.3|8625|8619.2|8618|1048
1614865500000|2021-03-04 13:45:00|8619.7|8618.2|8614.9|8614|8620.1|8619|8614.2|8612.8|1129
1614865800000|2021-03-04 13:50:00|8614.8|8613.9|8616.4|8614.9|8618.2|8617|8611.6|8610.3|1014
1614866100000|2021-03-04 13:55:00|8616.1|8615.2|8621.1|8619.6|8621.1|8619.9|8616|8614.9|950
1614866400000|2021-03-04 14:00:00|8621|8619.5|8623.7|8622.2|8624.6|8623.3|8619.3|8618.1|1028
1614866700000|2021-03-04 14:05:00|8623.2|8622.3|8623.3|8622.4|8623.7|8622.6|8621.2|8619.9|914
1614867000000|2021-03-04 14:10:00|8623.8|8622.3|8619.7|8618.8|8625.5|8624.1|8619.6|8618.2|1010
1614867300000|2021-03-04 14:15:00|8620|8618.5|8620.1|8619.2|8622.4|8621.3|8619.1|8617.7|976
1614867600000|2021-03-04 14:20:00|8620.2|8619.3|8617.9|8616.4|8620.8|8619.4|8616.4|8615.4|623
1614867900000|2021-03-04 14:25:00|8617.8|8616.3|8615|8614.1|8618.2|8616.8|8614.6|8613.3|611
1614868200000|2021-03-04 14:30:00|8614.8|8613.9|8613.1|8612.2|8616.5|8615.2|8610.9|8609.6|917
1614868500000|2021-03-04 14:35:00|8613|8612.1|8613.7|8612.8|8615.4|8614.1|8612.2|8611.1|1053
1614868800000|2021-03-04 14:40:00|8613.6|8612.7|8614.5|8613.6|8615.2|8614|8611.8|8610.5|1102
1614869100000|2021-03-04 14:45:00|8614.8|8613.3|8614.8|8613.9|8616.6|8615.5|8613.2|8612|1261
1614869400000|2021-03-04 14:50:00|8615.1|8613.6|8616.6|8615.1|8617.5|8616|8613.9|8612.9|1305
1614869700000|2021-03-04 14:55:00|8616.5|8615|8612.4|8610.9|8616.7|8615.5|8611.9|8610.6|1177
1614870000000|2021-03-04 15:00:00|8612.3|8610.8|8610.6|8609.7|8614.1|8612.8|8609.5|8608.5|1375
1614870300000|2021-03-04 15:05:00|8610.8|8609.3|8611.7|8610.8|8613.5|8612.3|8610.1|8608.9|1407
1614870600000|2021-03-04 15:10:00|8611.8|8610.9|8613.5|8612|8615.1|8613.9|8610.8|8609.7|1296
1614870900000|2021-03-04 15:15:00|8613.1|8612.2|8607.3|8605.8|8613.9|8612.7|8606.9|8605.7|1470
1614871200000|2021-03-04 15:20:00|8607.1|8606.2|8605.2|8604.3|8607.1|8606.2|8602.2|8601.2|1319
1614871500000|2021-03-04 15:25:00|8605|8604.1|8606.5|8605.6|8608|8606.9|8604.8|8603.8|1107
1614871800000|2021-03-04 15:30:00|8606.7|8605.2|8606.6|8605.7|8607.3|8606.2|8603.7|8602.3|1157
1614872100000|2021-03-04 15:35:00|8606.7|8605.8|8601.1|8599.6|8607.7|8606.6|8600|8598.8|1309
1614872400000|2021-03-04 15:40:00|8600.7|8599.8|8600.4|8599.5|8601.6|8600.4|8597.4|8596.1|1270
1614872700000|2021-03-04 15:45:00|8600.7|8599.2|8602.5|8601|8602.8|8601.6|8598.7|8597.5|1206
1614873000000|2021-03-04 15:50:00|8602.4|8601.5|8603|8602.1|8603.9|8602.7|8598|8596.8|1435
1614873300000|2021-03-04 15:55:00|8602.8|8601.9|8605.9|8604.4|8608.7|8607.6|8602.2|8601|1595
1614873600000|2021-03-04 16:00:00|8605.8|8604.3|8609.8|8608.3|8611.1|8609.8|8604.7|8603.5|1405
1614873900000|2021-03-04 16:05:00|8610|8608.5|8611.4|8609.9|8612.9|8611.7|8609|8607.8|1113
1614874200000|2021-03-04 16:10:00|8611.3|8609.8|8613.4|8611.9|8613.5|8612.3|8610.1|8609.1|1106
1614874500000|2021-03-04 16:15:00|8613.2|8612.3|8613.8|8612.9|8614.9|8613.7|8612.3|8611.1|679
1614874800000|2021-03-04 16:20:00|8613.6|8612.7|8611.8|8610.3|8614.1|8612.9|8611.3|8610.2|754
1614875100000|2021-03-04 16:25:00|8611.9|8610.4|8611.3|8609.8|8613.5|8612.2|8610.3|8609|958
1614875400000|2021-03-04 16:30:00|8611.1|8610.2|8609.8|8608.3|8613.6|8612.6|8609.4|8608.1|1159
1614875700000|2021-03-04 16:35:00|8609.7|8608.2|8607|8605.5|8610.1|8609.1|8606.6|8605.5|981
1614876000000|2021-03-04 16:40:00|8606.7|8605.8|8602.9|8601.4|8607.1|8605.8|8596.7|8595.6|1200
1614876300000|2021-03-04 16:45:00|8603.1|8601.6|8601.7|8600.8|8603.9|8602.5|8599.7|8598.6|977
1614876600000|2021-03-04 16:50:00|8602|8600.5|8599.9|8598.4|8602.1|8600.8|8599.4|8598.2|869
1614876900000|2021-03-04 16:55:00|8599.8|8598.3|8604.8|8603.3|8604.8|8603.6|8599.4|8598.3|827
1614877200000|2021-03-04 17:00:00|8604.7|8603.2|8603.1|8601.6|8606.8|8605.5|8602.3|8601|979
1614877500000|2021-03-04 17:05:00|8603.2|8601.7|8603.6|8602.1|8606.8|8605.3|8602.8|8601.5|809
1614877800000|2021-03-04 17:10:00|8603.5|8602|8603.6|8602.1|8605.5|8604|8601.3|8600.2|1155
1614878100000|2021-03-04 17:15:00|8603.7|8602.2|8603.8|8602.3|8606.1|8604.8|8603.1|8602|911
1614878400000|2021-03-04 17:20:00|8604|8602.5|8605.8|8604.3|8607.1|8605.6|8603.2|8602|1168
1614878700000|2021-03-04 17:25:00|8605.9|8604.4|8605.1|8603.6|8607.6|8606.1|8604.1|8602.6|1450
1614879000000|2021-03-04 17:30:00|8604.9|8603.4|8606.4|8604.9|8607.5|8606.1|8603.6|8602.1|1673
1614879300000|2021-03-04 17:35:00|8606.2|8604.7|8604.8|8603.3|8610.7|8609.2|8604.6|8603.2|1414
1614879600000|2021-03-04 17:40:00|8605|8603.5|8607.2|8605.7|8607.7|8606.2|8604.2|8602.7|1317
1614879900000|2021-03-04 17:45:00|8607.3|8605.8|8607.7|8606.2|8610.5|8609|8606.2|8604.7|1422
1614880200000|2021-03-04 17:50:00|8607.8|8606.3|8608.8|8607.3|8612.4|8610.9|8607|8605.5|1455
1614880500000|2021-03-04 17:55:00|8609|8607.5|8614.9|8613.4|8615.8|8614.3|8608.3|8606.8|1459
1614880800000|2021-03-04 18:00:00|8614.6|8613.1|8608.9|8607.4|8616|8614.5|8608.7|8607.2|1656
1614881100000|2021-03-04 18:05:00|8609.2|8607.7|8605.3|8603.8|8610.3|8608.8|8603.9|8602.4|1224
1614881400000|2021-03-04 18:10:00|8605.1|8603.6|8609.6|8608.1|8609.9|8608.4|8604.5|8603.1|1189
1614881700000|2021-03-04 18:15:00|8609.7|8608.2|8611|8609.5|8613.5|8612|8609|8607.5|1050
1614882000000|2021-03-04 18:20:00|8610.9|8609.4|8613.6|8612.1|8614.4|8612.9|8609.1|8607.8|1040
1614882300000|2021-03-04 18:25:00|8613.7|8612.2|8613.6|8612.1|8617.5|8616.2|8612.5|8611|1017
1614882600000|2021-03-04 18:30:00|8613.7|8612.2|8613.5|8612|8615.1|8613.6|8610.3|8608.8|1126
1614882900000|2021-03-04 18:35:00|8613.4|8611.9|8612.8|8611.9|8613.7|8612.2|8610.2|8609.1|793
1614883200000|2021-03-04 18:40:00|8613|8612.1|8612.4|8610.9|8613.8|8612.5|8610.7|8609.2|756
1614883500000|2021-03-04 18:45:00|8612|8611.1|8614.9|8614|8615.9|8615|8611.4|8610.5|678
1614883800000|2021-03-04 18:50:00|8615|8614.1|8619.5|8618.6|8621.1|8619.9|8614.7|8613.6|958
1614884100000|2021-03-04 18:55:00|8619.6|8618.7|8619.2|8617.7|8621.3|8620.1|8617.5|8616.3|790
1614884400000|2021-03-04 19:00:00|8619.3|8617.8|8616.4|8615.5|8621.3|8620.1|8616.4|8615.1|850
1614884700000|2021-03-04 19:05:00|8616.5|8615.6|8616.2|8614.7|8619.1|8617.6|8615|8613.6|817
1614885000000|2021-03-04 19:10:00|8615.8|8614.9|8612.5|8611.6|8616.3|8614.9|8611.5|8610.6|761
1614885300000|2021-03-04 19:15:00|8612.6|8611.7|8611.3|8609.8|8614.3|8613.4|8610.3|8609.2|692
1614885600000|2021-03-04 19:20:00|8611.2|8609.7|8611.9|8611|8612.5|8611.6|8610|8609.1|558
1614885900000|2021-03-04 19:25:00|8612|8611.1|8613.2|8612.3|8614.3|8613.2|8611.6|8610.4|634
1614886200000|2021-03-04 19:30:00|8613.3|8612.4|8615.8|8614.3|8616.1|8615.1|8613.3|8612|693
1614886500000|2021-03-04 19:35:00|8615.9|8614.4|8614|8613.1|8616.4|8615.3|8613.9|8612.8|649
1614886800000|2021-03-04 19:40:00|8614.3|8613.4|8611.1|8610.2|8615.3|8614.3|8610.6|8609.5|628
1614887100000|2021-03-04 19:45:00|8611.4|8609.9|8612.5|8611|8612.6|8611.2|8608.9|8607.9|672
1614887400000|2021-03-04 19:50:00|8612.4|8611.5|8613.9|8613|8616|8614.8|8612.4|8611|758
1614887700000|2021-03-04 19:55:00|8613.7|8612.8|8616.7|8615.8|8617.1|8615.9|8612.3|8611|712
1614888000000|2021-03-04 20:00:00|8617|8615.5|8618.5|8617.6|8618.9|8617.6|8614.5|8613|808
1614888300000|2021-03-04 20:05:00|8618.4|8617.5|8618.6|8617.7|8619.3|8618.3|8616.6|8615.5|654
1614888600000|2021-03-04 20:10:00|8618.5|8617.6|8618.9|8617.4|8620.6|8619.5|8617.5|8616.3|672
1614888900000|2021-03-04 20:15:00|8619|8617.5|8616.2|8615.3|8619|8617.7|8615.9|8615|591
1614889200000|2021-03-04 20:20:00|8616.1|8615.2|8618.6|8617.7|8618.9|8618|8615.2|8614.3|575
1614889500000|2021-03-04 20:25:00|8618.5|8617.6|8620.4|8618.9|8620.7|8619.3|8617.5|8616.3|666
1614889800000|2021-03-04 20:30:00|8620.3|8618.8|8620.7|8619.8|8621.2|8620.1|8618.7|8617.6|509
1614890100000|2021-03-04 20:35:00|8620.8|8619.9|8622.5|8621.6|8622.7|8621.8|8620|8619|543
1614890400000|2021-03-04 20:40:00|8622.4|8621.5|8621.6|8620.7|8623.1|8622.2|8620|8618.8|655
1614890700000|2021-03-04 20:45:00|8621.7|8620.8|8620|8619.1|8621.8|8620.8|8619.8|8618.6|663
1614891000000|2021-03-04 20:50:00|8620.1|8619.2|8619.3|8618.4|8620.6|8619.7|8618.1|8617.1|667
1614891300000|2021-03-04 20:55:00|8619.4|8618.5|8618.7|8617.8|8621|8620|8618.4|8617.5|679
1614891600000|2021-03-04 21:00:00|8618.6|8617.7|8617.4|8615.9|8619.7|8618.2|8615.2|8613.7|513
1614891900000|2021-03-04 21:05:00|8617.5|8616|8618.4|8616.9|8619.1|8617.9|8616|8614.6|375
1614892200000|2021-03-04 21:10:00|8618|8617.1|8617.5|8616|8618.8|8617.5|8616.5|8615|317
1614892500000|2021-03-04 21:15:00|8617.4|8615.9|8615.6|8614.1|8619.1|8617.8|8615.4|8613.9|273
1614892800000|2021-03-04 21:20:00|8615.5|8614|8616.3|8614.8|8616.5|8615.2|8615.2|8613.7|132
1614893100000|2021-03-04 21:25:00|8616.4|8614.9|8617.8|8616.3|8618.1|8616.6|8616|8614.8|174
1614893400000|2021-03-04 21:30:00|8617.5|8616.6|8616.6|8615.1|8618.5|8617|8616.6|8615.1|232
1614893700000|2021-03-04 21:35:00|8616.7|8615.2|8618.5|8617|8618.6|8617.1|8616.4|8614.9|274
1614894000000|2021-03-04 21:40:00|8618.4|8616.9|8617.4|8615.9|8618.5|8617.4|8616.9|8615.4|209
1614894300000|2021-03-04 21:45:00|8617.3|8615.8|8618.6|8617.1|8618.7|8617.2|8616.6|8615.2|246
1614894600000|2021-03-04 21:50:00|8618.5|8617|8618.8|8617.3|8619.6|8618.1|8617.9|8616.4|344
1614894900000|2021-03-04 21:55:00|8618.6|8617.1|8620.5|8608.5|8624.7|8617.9|8618.1|8607.6|922
1614895200000|2021-03-04 22:00:00|8620.8|8608.8|8622|8610|8625|8614|8619.7|8607.7|32
1614895500000|2021-03-04 22:05:00|8621|8609|8621|8611|8632.4|8620.4|8615.8|8603.8|208
1614895800000|2021-03-04 22:10:00|8621.3|8609.8|8622.8|8610.8|8627.5|8615.5|8619.3|8607.3|196
1614896100000|2021-03-04 22:15:00|8623.2|8611.2|8629.8|8617.8|8629.8|8617.8|8620.4|8608.4|198
1614896400000|2021-03-04 22:20:00|8624.9|8612.9|8621|8611.3|8628|8616|8618.7|8606.7|180
1614896700000|2021-03-04 22:25:00|8620.8|8611.6|8620.3|8612.1|8633.8|8621.8|8619.5|8607.7|158
1614897000000|2021-03-04 22:30:00|8620.6|8611.5|8623.9|8611.9|8628.1|8616.1|8619.5|8608.3|222
1614897300000|2021-03-04 22:35:00|8623.7|8611.7|8624.2|8612.2|8626.8|8614.8|8619.3|8607.3|947
1614897600000|2021-03-04 22:40:00|8624.5|8612.5|8625.2|8613.2|8631|8619|8619.4|8609|673
1614897900000|2021-03-04 22:45:00|8624.3|8612.3|8626.2|8614.2|8630|8618|8620|8610|1124
1614898200000|2021-03-04 22:50:00|8626.3|8614.3|8625.8|8613.8|8629.4|8617.4|8620.1|8611.2|928
1614898500000|2021-03-04 22:55:00|8626.1|8614.1|8623.5|8611.5|8632.1|8620.1|8619.6|8609.2|970
1614898800000|2021-03-04 23:00:00|8623.4|8611.4|8620.8|8619.3|8626.3|8620.8|8619.1|8611.1|1078
1614899100000|2021-03-04 23:05:00|8620.9|8619.4|8616.6|8615.1|8621.5|8619.4|8616.5|8614.4|608
1614899400000|2021-03-04 23:10:00|8616.9|8614.6|8615.5|8614|8618.2|8616.2|8615.5|8613.3|496
1614899700000|2021-03-04 23:15:00|8615.6|8614.1|8615.5|8614|8616.1|8614.6|8614.3|8612.8|338
1614900000000|2021-03-04 23:20:00|8615.4|8613.9|8614.3|8612.8|8615.8|8614.3|8613.7|8612.2|279
1614900300000|2021-03-04 23:25:00|8614.2|8612.7|8614.3|8612.8|8615.7|8614.2|8614|8612.5|251
1614900600000|2021-03-04 23:30:00|8614.2|8612.7|8614.7|8613.2|8615.1|8613.6|8613.9|8612.4|276
1614900900000|2021-03-04 23:35:00|8614.6|8613.1|8613.7|8612.2|8615.1|8613.6|8613.3|8611.8|218
1614901200000|2021-03-04 23:40:00|8613.6|8612.1|8614|8612.5|8614.1|8612.6|8612.8|8611.6|258
1614901500000|2021-03-04 23:45:00|8613.9|8612.4|8614.3|8612.8|8614.7|8613.2|8613.2|8611.7|330
1614901800000|2021-03-04 23:50:00|8614.4|8612.9|8614.4|8612.9|8614.9|8613.4|8613.7|8612.2|205
1614902100000|2021-03-04 23:55:00|8614.2|8612.7|8614.2|8612.7|8615.2|8613.7|8613.7|8612.2|287
1614902400000|2021-03-05 00:00:00|8614.1|8612.6|8613.2|8611.7|8615.5|8614|8611.9|8610.4|436
1614902700000|2021-03-05 00:05:00|8613.3|8611.8|8614.3|8612.8|8614.9|8613.4|8612.4|8610.9|428
1614903000000|2021-03-05 00:10:00|8614.2|8612.7|8614.2|8612.7|8615.7|8614.2|8613.8|8612.3|492
1614903300000|2021-03-05 00:15:00|8614.3|8612.8|8614.6|8613.1|8615.8|8614.4|8613.8|8612.3|464
1614903600000|2021-03-05 00:20:00|8614.5|8613|8613.2|8611.7|8614.8|8613.3|8611.9|8610.4|429
1614903900000|2021-03-05 00:25:00|8613.1|8611.6|8613.1|8611.6|8613.9|8612.4|8612.5|8611|261
1614904200000|2021-03-05 00:30:00|8613.4|8611.9|8614.9|8613.4|8615|8613.5|8612.1|8610.6|354
1614904500000|2021-03-05 00:35:00|8614.8|8613.3|8614.4|8612.9|8614.9|8613.4|8611.7|8610.2|420
1614904800000|2021-03-05 00:40:00|8614.3|8612.8|8615.4|8613.9|8616.1|8614.3|8614.3|8612.8|384
1614905100000|2021-03-05 00:45:00|8615.3|8613.8|8615.2|8613.7|8616.5|8615|8615|8613.5|338
1614905400000|2021-03-05 00:50:00|8615.1|8613.6|8613.6|8612.1|8615.7|8614.2|8612.1|8610.6|336
1614905700000|2021-03-05 00:55:00|8613.4|8611.9|8614.2|8612.7|8614.3|8612.8|8612.1|8610.6|369
1614906000000|2021-03-05 01:00:00|8614.1|8612.6|8616.1|8614.6|8616.6|8615.1|8613.5|8612|629
1614906300000|2021-03-05 01:05:00|8616|8614.5|8618.3|8616.8|8619.6|8618.1|8614.8|8613.3|628
1614906600000|2021-03-05 01:10:00|8618.4|8616.9|8620|8618.5|8621|8619.5|8618.4|8616.9|476
1614906900000|2021-03-05 01:15:00|8619.9|8618.4|8621|8619.5|8621.4|8619.9|8619.1|8617.6|480
1614907200000|2021-03-05 01:20:00|8621.1|8619.6|8619.3|8617.8|8621.5|8620.2|8619.1|8617.6|408
1614907500000|2021-03-05 01:25:00|8619.4|8617.9|8619.7|8618.2|8620.3|8618.8|8618.3|8617.1|326
1614907800000|2021-03-05 01:30:00|8619.6|8618.1|8620.3|8618.8|8622.2|8620.7|8619.6|8618.1|379
1614908100000|2021-03-05 01:35:00|8620.2|8618.7|8618.7|8617.2|8620.6|8619.1|8618.1|8616.8|403
1614908400000|2021-03-05 01:40:00|8618.6|8617.1|8617.4|8615.9|8619.2|8617.7|8616.8|8615.6|489
1614908700000|2021-03-05 01:45:00|8617.3|8615.8|8616.5|8615|8617.8|8616.3|8616.3|8614.8|480
1614909000000|2021-03-05 01:50:00|8616.4|8614.9|8616.3|8614.8|8617.4|8615.9|8616|8614.5|271
1614909300000|2021-03-05 01:55:00|8616.4|8614.9|8616.8|8615.3|8617.4|8616.1|8616.2|8614.7|237
1614909600000|2021-03-05 02:00:00|8616.7|8615.2|8616.3|8614.8|8617.1|8615.6|8616|8614.7|194
1614909900000|2021-03-05 02:05:00|8616.6|8615.1|8619|8617.5|8619.4|8617.9|8616.1|8614.6|301
1614910200000|2021-03-05 02:10:00|8618.9|8617.4|8614.8|8613.3|8618.9|8617.4|8614.6|8613.1|441
1614910500000|2021-03-05 02:15:00|8614.9|8613.4|8615|8613.5|8616.5|8615|8614.3|8612.8|477
1614910800000|2021-03-05 02:20:00|8614.8|8613.3|8614.5|8613|8614.8|8613.3|8613|8611.5|360
1614911100000|2021-03-05 02:25:00|8614.3|8612.8|8615.2|8613.7|8615.9|8614.4|8613.8|8612.3|303
1614911400000|2021-03-05 02:30:00|8615.3|8613.8|8612.8|8611.3|8616.4|8614.9|8612.6|8611.1|465
1614911700000|2021-03-05 02:35:00|8612.9|8611.4|8611.6|8610.1|8613.2|8611.7|8611.1|8609.6|449
1614912000000|2021-03-05 02:40:00|8611.5|8610|8610.3|8608.8|8611.9|8610.4|8610.3|8608.8|347
1614912300000|2021-03-05 02:45:00|8610.2|8608.7|8610.3|8608.8|8611.2|8609.7|8609.7|8608.2|433
1614912600000|2021-03-05 02:50:00|8610.2|8608.7|8609.8|8608.3|8611.6|8610.1|8609.1|8607.6|468
1614912900000|2021-03-05 02:55:00|8609.9|8608.4|8610.8|8609.3|8612|8610.5|8609.8|8608.3|388
1614913200000|2021-03-05 03:00:00|8610.9|8609.4|8607.8|8606.3|8611.9|8610.4|8607.6|8606.1|438
1614913500000|2021-03-05 03:05:00|8607.7|8606.2|8608.1|8606.6|8608.8|8607.3|8606.8|8605.3|451
1614913800000|2021-03-05 03:10:00|8608.2|8606.7|8605.7|8604.2|8608.3|8606.8|8605.4|8603.9|411
1614914100000|2021-03-05 03:15:00|8605.8|8604.3|8608.7|8607.2|8609|8607.5|8605.3|8603.8|473
1614914400000|2021-03-05 03:20:00|8608.4|8606.9|8609.2|8607.7|8609.3|8607.8|8606.7|8605.2|471
1614914700000|2021-03-05 03:25:00|8609.1|8607.6|8610|8608.5|8610.3|8608.8|8608.8|8607.3|313
1614915000000|2021-03-05 03:30:00|8609.9|8608.4|8607.8|8606.3|8610.1|8608.7|8607.4|8605.9|433
1614915300000|2021-03-05 03:35:00|8608|8606.5|8607.7|8606.2|8608.4|8606.9|8607.2|8605.7|244
1614915600000|2021-03-05 03:40:00|8607.6|8606.1|8607.3|8605.8|8608.4|8606.9|8606.9|8605.4|365
1614915900000|2021-03-05 03:45:00|8607.4|8605.9|8605.8|8604.3|8607.4|8605.9|8605.5|8604|361
1614916200000|2021-03-05 03:50:00|8605.9|8604.4|8605.4|8603.9|8605.9|8604.4|8603.7|8602.2|324
1614916500000|2021-03-05 03:55:00|8605.3|8603.8|8603.6|8602.1|8605.4|8603.9|8603.2|8601.7|329
1614916800000|2021-03-05 04:00:00|8603.7|8602.2|8607.1|8605.6|8607.2|8605.7|8603.5|8602|406
1614917100000|2021-03-05 04:05:00|8606.9|8605.4|8606.5|8605|8607|8605.5|8605.8|8604.3|246
1614917400000|2021-03-05 04:10:00|8606.4|8604.9|8606.6|8605.1|8606.8|8605.3|8605.5|8604.2|231
1614917700000|2021-03-05 04:15:00|8606.5|8605|8607|8605.5|8607.9|8606.4|8606|8604.7|282
1614918000000|2021-03-05 04:20:00|8607.2|8605.7|8604.9|8603.4|8608.1|8606.6|8604.1|8602.6|327
1614918300000|2021-03-05 04:25:00|8604.8|8603.3|8604.9|8603.4|8605.9|8604.4|8604.1|8602.7|374
1614918600000|2021-03-05 04:30:00|8605|8603.5|8605.7|8604.2|8605.7|8604.2|8604.1|8602.6|347
1614918900000|2021-03-05 04:35:00|8605.6|8604.1|8605.4|8603.9|8606.1|8604.6|8604.2|8602.9|307
1614919200000|2021-03-05 04:40:00|8605.3|8603.8|8606.8|8605.3|8607.3|8605.8|8605|8603.6|350
1614919500000|2021-03-05 04:45:00|8606.9|8605.4|8608.8|8607.3|8608.9|8607.4|8606.7|8605.2|342
1614919800000|2021-03-05 04:50:00|8608.7|8607.2|8610.6|8609.1|8610.8|8609.5|8608.4|8606.9|365
1614920100000|2021-03-05 04:55:00|8610.5|8609|8611.9|8610.4|8612.1|8610.6|8610.4|8608.9|333
1614920400000|2021-03-05 05:00:00|8612|8610.5|8611.5|8610|8612.2|8611|8611.1|8609.6|394
1614920700000|2021-03-05 05:05:00|8611.4|8609.9|8613.3|8611.8|8614.9|8613.5|8611.4|8609.9|301
1614921000000|2021-03-05 05:10:00|8613.4|8611.9|8614.4|8612.9|8614.5|8613|8613.3|8611.8|213
1614921300000|2021-03-05 05:15:00|8614.3|8612.8|8615.5|8614|8616.4|8614.9|8613.4|8611.9|284
1614921600000|2021-03-05 05:20:00|8615.4|8613.9|8613.2|8611.7|8615.5|8614|8613.2|8611.7|201
1614921900000|2021-03-05 05:25:00|8613.1|8611.6|8614.3|8612.8|8614.9|8613.4|8612.9|8611.4|264
1614922200000|2021-03-05 05:30:00|8614.4|8612.9|8612.4|8610.9|8614.9|8613.6|8612|8610.5|453
1614922500000|2021-03-05 05:35:00|8612.3|8610.8|8611.2|8609.7|8613.1|8611.6|8610.8|8609.3|385
1614922800000|2021-03-05 05:40:00|8611.1|8609.6|8612.5|8611|8612.7|8611.3|8610.6|8609.3|392
1614923100000|2021-03-05 05:45:00|8612.6|8611.1|8613.1|8611.6|8613.6|8612.3|8611.5|8610|421
1614923400000|2021-03-05 05:50:00|8613.2|8611.7|8612.3|8610.8|8613.3|8612|8612|8610.7|301
1614923700000|2021-03-05 05:55:00|8612.4|8610.9|8613.3|8611.8|8614.5|8613|8612|8610.5|383
1614924000000|2021-03-05 06:00:00|8613.1|8611.6|8613|8611.5|8614.8|8613.3|8612.4|8610.9|365
1614924300000|2021-03-05 06:05:00|8612.9|8611.4|8613|8611.5|8613.1|8611.6|8611.3|8609.8|313
1614924600000|2021-03-05 06:10:00|8613.1|8611.6|8610.8|8609.3|8613.3|8611.8|8609.8|8608.3|295
1614924900000|2021-03-05 06:15:00|8610.7|8609.2|8610|8608.5|8610.9|8609.4|8609.3|8607.8|279
1614925200000|2021-03-05 06:20:00|8609.9|8608.4|8610.5|8609|8611|8609.8|8609.7|8608.2|254
1614925500000|2021-03-05 06:25:00|8610.4|8608.9|8610.2|8608.7|8610.8|8609.4|8609.4|8607.9|259
1614925800000|2021-03-05 06:30:00|8610.3|8608.8|8611.7|8610.2|8611.8|8610.4|8610.1|8608.7|235
1614926100000|2021-03-05 06:35:00|8611.6|8610.1|8615|8613.5|8615.2|8613.9|8611.6|8610.1|375
1614926400000|2021-03-05 06:40:00|8614.9|8613.4|8614.7|8613.2|8615.2|8613.9|8612.8|8611.5|317
1614926700000|2021-03-05 06:45:00|8614.9|8613.4|8615.5|8614|8615.8|8614.5|8614.3|8612.8|256
1614927000000|2021-03-05 06:50:00|8615.6|8614.1|8612.6|8611.1|8615.6|8614.1|8612.5|8611|235
1614927300000|2021-03-05 06:55:00|8612.7|8611.2|8610.2|8608.7|8613.4|8611.9|8610.1|8607.4|307
1614927600000|2021-03-05 07:00:00|8610.5|8609|8616.4|8614.9|8616.6|8615.4|8609.9|8607.8|510
1614927900000|2021-03-05 07:05:00|8616.5|8615|8614.8|8613.9|8616.9|8615.4|8614.8|8613.3|597
1614928200000|2021-03-05 07:10:00|8614.9|8614|8612.6|8611.1|8615.8|8614.5|8612|8610.5|430
1614928500000|2021-03-05 07:15:00|8612.5|8611|8611.7|8610.2|8613.2|8611.7|8610.7|8609.3|516
1614928800000|2021-03-05 07:20:00|8611.8|8610.3|8614.9|8613.4|8614.9|8613.4|8610.9|8609.7|520
1614929100000|2021-03-05 07:25:00|8614.8|8613.3|8622|8620.5|8622|8620.5|8614.6|8613.2|598
1614929400000|2021-03-05 07:30:00|8621.9|8620.4|8622.5|8621.6|8623.1|8621.6|8618.8|8617.7|573
1614929700000|2021-03-05 07:35:00|8622.4|8621.5|8624.9|8623.4|8627.3|8626.1|8622.4|8621.3|598
1614930000000|2021-03-05 07:40:00|8625|8623.5|8622.9|8621.4|8625|8623.5|8621.1|8619.9|453
1614930300000|2021-03-05 07:45:00|8622.8|8621.3|8617|8616.1|8623.4|8622.3|8616.8|8615.5|651
1614930600000|2021-03-05 07:50:00|8616.8|8615.5|8619.5|8618|8619.6|8618.4|8616.6|8615.4|476
1614930900000|2021-03-05 07:55:00|8619.6|8618.1|8615.1|8614.2|8619.6|8618.2|8613.4|8612.3|589
1614931200000|2021-03-05 08:00:00|8615.3|8613.8|8614.2|8612.7|8618.1|8616.8|8612.6|8611.2|968
1614931500000|2021-03-05 08:05:00|8614.3|8612.8|8616.1|8614.6|8618.4|8617.1|8612.7|8611.3|937
1614931800000|2021-03-05 08:10:00|8616.5|8615.2|8612|8610.5|8617.4|8616.3|8611.4|8610.2|807
1614932100000|2021-03-05 08:15:00|8612.1|8610.6|8614.1|8613.2|8614.2|8613.3|8609.5|8608.5|883
1614932400000|2021-03-05 08:20:00|8614|8613.1|8611.3|8609.8|8617.3|8616.1|8610.6|8609.3|784
1614932700000|2021-03-05 08:25:00|8611.2|8609.7|8608.8|8607.3|8612.7|8611.4|8608.1|8606.8|747
1614933000000|2021-03-05 08:30:00|8608.7|8607.2|8614.2|8613.3|8614.3|8613.4|8608|8606.6|735
1614933300000|2021-03-05 08:35:00|8614.3|8613.4|8611.9|8611|8615.3|8614.4|8609.8|8608.6|700
1614933600000|2021-03-05 08:40:00|8611.8|8610.9|8608.6|8607.7|8613.5|8612.4|8608.5|8607.4|624
1614933900000|2021-03-05 08:45:00|8608.5|8607.6|8610.5|8609|8611.4|8610.2|8608.5|8607.5|474
1614934200000|2021-03-05 08:50:00|8610.6|8609.1|8611|8609.5|8613.9|8612.4|8609.3|8607.9|763
1614934500000|2021-03-05 08:55:00|8611.1|8609.6|8619|8617.5|8619.7|8618.3|8610.6|8609.3|896
1614934800000|2021-03-05 09:00:00|8618.8|8617.3|8623.2|8621.7|8624.2|8623.1|8618.8|8617.1|787
1614935100000|2021-03-05 09:05:00|8623.1|8621.6|8619.4|8618.5|8624.5|8623.3|8619|8617.7|564
1614935400000|2021-03-05 09:10:00|8619.5|8618.6|8622.8|8621.3|8622.9|8621.6|8618.6|8617.4|741
1614935700000|2021-03-05 09:15:00|8623.1|8621.6|8629.2|8627.7|8630|8628.5|8621.4|8620.2|748
1614936000000|2021-03-05 09:20:00|8629.3|8627.8|8626.8|8625.3|8629.6|8628.1|8622.9|8621.5|667
1614936300000|2021-03-05 09:25:00|8626.9|8625.4|8628.2|8626.7|8630.4|8628.9|8626.6|8625.1|721
1614936600000|2021-03-05 09:30:00|8628.3|8626.8|8630.9|8630|8631.9|8630.8|8626.5|8625.1|717
1614936900000|2021-03-05 09:35:00|8631|8630.1|8627.6|8626.1|8635.2|8633.8|8627.4|8626|707
1614937200000|2021-03-05 09:40:00|8627.4|8626.5|8628.6|8627.1|8631.8|8630.3|8627.1|8625.9|613
1614937500000|2021-03-05 09:45:00|8628.7|8627.2|8633.1|8632.2|8633.5|8632.4|8628.4|8627.1|584
1614937800000|2021-03-05 09:50:00|8633.2|8632.3|8631.5|8630|8634.8|8633.5|8630.9|8629.7|554
1614938100000|2021-03-05 09:55:00|8631.4|8629.9|8631.3|8630.4|8633.6|8632.3|8630.5|8629.3|526
1614938400000|2021-03-05 10:00:00|8631.7|8630.2|8630.6|8629.7|8633.3|8632.2|8630.5|8629.5|450
1614938700000|2021-03-05 10:05:00|8630.7|8629.8|8638.3|8637.4|8638.7|8637.4|8630.6|8629.7|572
1614939000000|2021-03-05 10:10:00|8638.2|8637.3|8639.6|8638.1|8642.3|8640.8|8638.2|8637.1|593
1614939300000|2021-03-05 10:15:00|8639.5|8638|8637.1|8636.2|8639.5|8638.2|8635.3|8634.2|524
1614939600000|2021-03-05 10:20:00|8637.4|8635.9|8643|8641.5|8643.3|8641.9|8636.9|8635.8|500
1614939900000|2021-03-05 10:25:00|8642.9|8642|8646.7|8645.2|8648|8646.5|8642.6|8641.2|573
1614940200000|2021-03-05 10:30:00|8646.6|8645.1|8646.2|8644.7|8651.5|8650.3|8645.1|8644|597
1614940500000|2021-03-05 10:35:00|8646.3|8644.8|8648.5|8647.6|8649.5|8648.4|8646|8644.8|417
1614940800000|2021-03-05 10:40:00|8648.4|8647.5|8648.4|8646.9|8652.8|8651.3|8647.5|8646.3|664
1614941100000|2021-03-05 10:45:00|8648.5|8647|8647.7|8646.2|8650.6|8649.2|8645.4|8643.9|549
1614941400000|2021-03-05 10:50:00|8647.8|8646.3|8647.2|8645.7|8650.3|8649.1|8645.9|8644.9|524
1614941700000|2021-03-05 10:55:00|8647.3|8645.8|8646.9|8645.4|8652.1|8650.8|8646.7|8645.4|536
1614942000000|2021-03-05 11:00:00|8646.6|8645.7|8648.1|8647.2|8648.6|8647.5|8645.3|8644.2|599
1614942300000|2021-03-05 11:05:00|8648.2|8647.3|8642.8|8641.3|8648.6|8647.3|8642.4|8641.1|541
1614942600000|2021-03-05 11:10:00|8642.4|8641.5|8646.4|8645.5|8646.8|8645.6|8640.5|8639.3|576
1614942900000|2021-03-05 11:15:00|8646.6|8645.1|8646.8|8645.9|8649.6|8648.4|8645.7|8644.4|563
1614943200000|2021-03-05 11:20:00|8646.9|8646|8644.9|8643.4|8649.5|8648.2|8644.6|8643.4|401
1614943500000|2021-03-05 11:25:00|8644.5|8643.6|8642.6|8641.1|8644.8|8643.6|8640.8|8639.6|529
1614943800000|2021-03-05 11:30:00|8642.7|8641.2|8639.4|8637.9|8643.6|8642.4|8638.6|8637.5|825
1614944100000|2021-03-05 11:35:00|8639|8638.1|8641.9|8640.4|8641.9|8640.6|8637.5|8636.1|661
1614944400000|2021-03-05 11:40:00|8641.8|8640.3|8645|8643.5|8645.1|8643.6|8639.9|8638.4|537
1614944700000|2021-03-05 11:45:00|8644.7|8643.8|8637.6|8636.1|8645.8|8644.6|8637.1|8635.6|603
1614945000000|2021-03-05 11:50:00|8637.5|8636|8633.7|8632.8|8637.9|8636.6|8633.6|8632.5|551
1614945300000|2021-03-05 11:55:00|8633.8|8632.9|8637.4|8635.9|8637.6|8636.3|8631.6|8630.4|669
1614945600000|2021-03-05 12:00:00|8637.1|8636.2|8635.8|8634.9|8640.3|8639.2|8635.7|8634.5|636
1614945900000|2021-03-05 12:05:00|8635.7|8634.8|8635.7|8634.8|8637.4|8636.3|8635.3|8634.2|384
1614946200000|2021-03-05 12:10:00|8635.8|8634.9|8636.8|8635.3|8638|8637|8635.4|8634.4|479
1614946500000|2021-03-05 12:15:00|8636.9|8635.4|8635.9|8635|8638.5|8637.4|8635.7|8634.7|438
1614946800000|2021-03-05 12:20:00|8635.8|8634.9|8635|8634.1|8636.5|8635.5|8634.5|8633.4|424
1614947100000|2021-03-05 12:25:00|8634.8|8633.9|8639.2|8638.3|8640.7|8639.5|8634.6|8633.7|553
1614947400000|2021-03-05 12:30:00|8639.3|8638.4|8639.6|8638.7|8639.9|8638.8|8636.6|8635.5|561
1614947700000|2021-03-05 12:35:00|8639.5|8638.6|8639.4|8638.5|8641.1|8639.9|8637.4|8636.2|348
1614948000000|2021-03-05 12:40:00|8639.3|8638.4|8639|8638.1|8640.9|8640|8638.6|8637.5|444
1614948300000|2021-03-05 12:45:00|8638.9|8638|8635.6|8634.7|8639.6|8638.6|8635.5|8634.6|393
1614948600000|2021-03-05 12:50:00|8635.5|8634.6|8639.1|8638.2|8639.3|8638.2|8635.1|8634.2|512
1614948900000|2021-03-05 12:55:00|8638.9|8638|8632.3|8631.4|8639.1|8638|8631.6|8630.7|562
1614949200000|2021-03-05 13:00:00|8632|8631.1|8630.5|8629.6|8634.6|8633.7|8630.3|8629.2|791
1614949500000|2021-03-05 13:05:00|8630.6|8629.7|8631.2|8629.7|8631.8|8630.6|8628.6|8627.7|636
1614949800000|2021-03-05 13:10:00|8630.9|8630|8631.1|8629.6|8632.2|8631.3|8629.6|8628.7|494
1614950100000|2021-03-05 13:15:00|8631|8629.5|8633.1|8632.2|8633.8|8632.8|8629.8|8628.8|557
1614950400000|2021-03-05 13:20:00|8633|8631.6|8634.3|8633.4|8634.5|8633.4|8630|8628.7|602
1614950700000|2021-03-05 13:25:00|8634.2|8633.3|8645.7|8633.7|8647.2|8636|8630.1|8628.6|485
1614951000000|2021-03-05 13:30:00|8641.7|8629.7|8630.8|8629.3|8645.8|8636.5|8629.4|8626.1|1082
1614951300000|2021-03-05 13:35:00|8630.7|8629.2|8630.1|8628.6|8632.7|8631.2|8627.1|8625.6|804
1614951600000|2021-03-05 13:40:00|8630.2|8628.7|8626|8624.5|8633.2|8631.7|8623.4|8621.9|738
1614951900000|2021-03-05 13:45:00|8626.2|8624.7|8630.1|8628.6|8634.6|8633.1|8625|8623.5|971
1614952200000|2021-03-05 13:50:00|8630.2|8628.7|8624.9|8623.4|8631.6|8630.1|8624.7|8623.2|962
1614952500000|2021-03-05 13:55:00|8624.7|8623.2|8620.8|8619.3|8626.1|8624.6|8620.5|8619|839
1614952800000|2021-03-05 14:00:00|8620.7|8619.2|8621.5|8620|8622.3|8620.8|8617.3|8615.8|1080
1614953100000|2021-03-05 14:05:00|8621.6|8620.1|8618.8|8617.3|8622.1|8620.6|8617|8615.5|834
1614953400000|2021-03-05 14:10:00|8618.7|8617.2|8619.5|8618|8622.1|8620.6|8618.6|8617.1|824
1614953700000|2021-03-05 14:15:00|8619.4|8617.9|8612.8|8611.3|8620.3|8618.8|8611.3|8609.8|1059
1614954000000|2021-03-05 14:20:00|8612.6|8611.1|8613.6|8612.1|8616.3|8614.8|8612.4|8610.9|757
1614954300000|2021-03-05 14:25:00|8613.7|8612.2|8614.7|8613.2|8617.6|8616.1|8613.3|8611.8|613
1614954600000|2021-03-05 14:30:00|8614.9|8613.4|8610.5|8609|8615.3|8613.8|8608.6|8607.3|543
1614954900000|2021-03-05 14:35:00|8610.3|8608.8|8616.7|8615.2|8618.9|8617.4|8609.4|8608.2|693
1614955200000|2021-03-05 14:40:00|8616.6|8615.1|8617|8615.5|8617.7|8616.2|8614.5|8613|642
1614955500000|2021-03-05 14:45:00|8617.4|8615.9|8618.9|8617.4|8619.4|8617.9|8615.5|8614|776
1614955800000|2021-03-05 14:50:00|8619|8617.5|8623.7|8622.2|8623.8|8622.3|8616.3|8614.8|1164
1614956100000|2021-03-05 14:55:00|8623.5|8622|8624.8|8623.3|8631|8629.5|8623|8621.5|1117
1614956400000|2021-03-05 15:00:00|8625.1|8623.6|8626.2|8624.7|8626.9|8625.4|8621.6|8620.1|1146
1614956700000|2021-03-05 15:05:00|8626|8624.5|8621.4|8619.9|8626.2|8624.7|8620.1|8618.6|1181
1614957000000|2021-03-05 15:10:00|8621.6|8620.1|8623|8621.5|8624.1|8622.6|8617.8|8616.3|1031
1614957300000|2021-03-05 15:15:00|8622.6|8621.1|8618.1|8616.6|8623|8621.5|8615.1|8613.6|1077
1614957600000|2021-03-05 15:20:00|8618|8616.5|8624.4|8622.9|8625.5|8624|8617.7|8616.2|1055
1614957900000|2021-03-05 15:25:00|8624.5|8623|8624.5|8623|8628.9|8627.4|8623.7|8622.2|1076
1614958200000|2021-03-05 15:30:00|8624.7|8623.2|8627.7|8626.2|8628.7|8627.2|8624.2|8622.9|1050
1614958500000|2021-03-05 15:35:00|8627.6|8626.1|8623.7|8622.2|8628|8626.6|8623.6|8622.1|999
1614958800000|2021-03-05 15:40:00|8623.6|8622.1|8627.3|8625.8|8628.4|8626.9|8622.1|8620.6|955
1614959100000|2021-03-05 15:45:00|8627.2|8625.7|8622.3|8620.8|8630.3|8628.8|8621.4|8619.9|955
1614959400000|2021-03-05 15:50:00|8622.1|8620.6|8618.2|8617.3|8625.3|8623.8|8618.2|8616.8|1077
1614959700000|2021-03-05 15:55:00|8618.5|8617|8618|8617.1|8620.7|8619.5|8615.1|8613.6|1110
1614960000000|2021-03-05 16:00:00|8618.2|8617.3|8621.9|8620.4|8622.3|8620.6|8616.5|8615.5|1073
1614960300000|2021-03-05 16:05:00|8621.8|8620.3|8623.8|8622.3|8624.7|8623.2|8619.7|8618.2|852
1614960600000|2021-03-05 16:10:00|8623.7|8622.2|8625.8|8624.3|8627.1|8625.6|8622.6|8621.1|772
1614960900000|2021-03-05 16:15:00|8625.7|8624.2|8626.1|8624.6|8626.6|8625.6|8624.1|8623.2|699
1614961200000|2021-03-05 16:20:00|8626|8624.5|8624.9|8623.4|8628.3|8627|8621.2|8619.8|757
1614961500000|2021-03-05 16:25:00|8624.8|8623.3|8627.6|8626.1|8628.8|8627.5|8624|8622.7|748
1614961800000|2021-03-05 16:30:00|8627.9|8626.4|8628.9|8628|8629.5|8628.4|8626.2|8624.8|812
1614962100000|2021-03-05 16:35:00|8628.8|8627.9|8627.6|8626.1|8632.6|8631.5|8626.5|8625|792
1614962400000|2021-03-05 16:40:00|8627.5|8626|8626.9|8625.4|8630|8628.8|8626.5|8625.1|798
1614962700000|2021-03-05 16:45:00|8627|8625.5|8631.7|8630.2|8632.8|8631.5|8626.5|8625.2|749
1614963000000|2021-03-05 16:50:00|8631.8|8630.3|8633.1|8631.6|8633.3|8631.8|8629|8627.8|874
1614963300000|2021-03-05 16:55:00|8633.3|8631.8|8623.3|8621.8|8634.8|8633.3|8622.9|8621.5|935
1614963600000|2021-03-05 17:00:00|8623.4|8621.9|8618.9|8618|8624.6|8623.1|8617.4|8616.1|865
1614963900000|2021-03-05 17:05:00|8619|8618.1|8620.1|8618.6|8621.5|8620.3|8616.7|8615.4|734
1614964200000|2021-03-05 17:10:00|8620.2|8618.7|8627.8|8626.9|8628.7|8627.4|8619.9|8618.7|737
1614964500000|2021-03-05 17:15:00|8627.7|8626.8|8629.4|8627.9|8629.5|8628.4|8626.4|8625.1|773
1614964800000|2021-03-05 17:20:00|8629.3|8627.8|8625.5|8624.6|8630.2|8629.1|8624.5|8623.3|623
1614965100000|2021-03-05 17:25:00|8625.6|8624.7|8622.5|8621.6|8627.8|8626.9|8621.3|8620.2|831
1614965400000|2021-03-05 17:30:00|8622.4|8621.5|8622.3|8621.4|8624.3|8623|8621.2|8620|637
1614965700000|2021-03-05 17:35:00|8622.4|8621.5|8618.9|8618|8622.5|8621.6|8617.6|8616.5|597
1614966000000|2021-03-05 17:40:00|8618.8|8617.9|8619|8618.1|8620|8618.6|8617.5|8616.4|593
1614966300000|2021-03-05 17:45:00|8619.1|8618.2|8621.2|8620.3|8621.7|8620.5|8617.4|8616.2|593
1614966600000|2021-03-05 17:50:00|8621.3|8620.4|8620.7|8619.2|8624.3|8623|8618.7|8617.2|617
1614966900000|2021-03-05 17:55:00|8620.8|8619.3|8616.6|8615.7|8621.4|8620.2|8616.6|8615.3|826
1614967200000|2021-03-05 18:00:00|8616.7|8615.8|8614.8|8613.9|8618.2|8617.1|8614.6|8613.5|782
1614967500000|2021-03-05 18:05:00|8614.7|8613.8|8613.9|8613|8615.6|8614.5|8613|8611.8|614
1614967800000|2021-03-05 18:10:00|8614|8613.1|8611.9|8610.4|8614.7|8613.3|8611.5|8610.2|686
1614968100000|2021-03-05 18:15:00|8612|8610.5|8612.3|8611.4|8614|8612.8|8610.9|8610|704
1614968400000|2021-03-05 18:20:00|8612.4|8611.5|8612.6|8611.7|8613.8|8612.8|8612|8610.7|616
1614968700000|2021-03-05 18:25:00|8612.7|8611.8|8612.5|8611.6|8612.9|8611.9|8609.5|8608.6|542
1614969000000|2021-03-05 18:30:00|8612.6|8611.7|8612.1|8611.2|8614.2|8613.3|8610.9|8609.8|605
1614969300000|2021-03-05 18:35:00|8612|8611.1|8611.6|8610.7|8612.9|8611.7|8610.3|8609.4|492
1614969600000|2021-03-05 18:40:00|8611.5|8610.6|8611.9|8610.4|8613.4|8612.1|8610.5|8609.3|495
1614969900000|2021-03-05 18:45:00|8611.8|8610.3|8609.9|8609|8612.2|8610.8|8609|8607.9|478
1614970200000|2021-03-05 18:50:00|8610|8609.1|8611.6|8610.1|8611.9|8611|8609.6|8608.5|442
1614970500000|2021-03-05 18:55:00|8611.5|8610|8610.6|8609.1|8611.8|8610.9|8610.2|8608.9|365
1614970800000|2021-03-05 19:00:00|8610.5|8609|8610.5|8609.6|8611.8|8610.6|8608.9|8607.7|490
1614971100000|2021-03-05 19:05:00|8610.6|8609.7|8609.3|8608.4|8611.5|8610.6|8609.3|8608.4|444
1614971400000|2021-03-05 19:10:00|8609.5|8608.6|8608.2|8607.3|8611.6|8610.7|8608.1|8607.2|508
1614971700000|2021-03-05 19:15:00|8608.3|8607.4|8608.5|8607|8610.5|8609.4|8607.6|8606.7|594
1614972000000|2021-03-05 19:20:00|8608.6|8607.1|8611.5|8610.6|8612.2|8611.1|8608.5|8607.1|500
1614972300000|2021-03-05 19:25:00|8611.4|8610.5|8611.4|8610.5|8612.2|8611|8611.1|8609.9|306
1614972600000|2021-03-05 19:30:00|8611.3|8610.4|8612|8610.5|8612.1|8611|8609.9|8608.8|273
1614972900000|2021-03-05 19:35:00|8612.1|8610.6|8610.3|8609.4|8612.1|8610.7|8610|8609.1|263
1614973200000|2021-03-05 19:40:00|8610.2|8609.3|8609.4|8608.5|8612.9|8611.7|8609.4|8608.3|368
1614973500000|2021-03-05 19:45:00|8609.5|8608.6|8608|8606.5|8609.8|8608.9|8607|8606.1|325
1614973800000|2021-03-05 19:50:00|8608.1|8606.6|8607.7|8606.8|8609.4|8608.2|8607.3|8606.2|433
1614974100000|2021-03-05 19:55:00|8607.8|8606.9|8606.9|8605.4|8608.6|8607.7|8606.1|8605|381
1614974400000|2021-03-05 20:00:00|8606.7|8605.8|8608.2|8607.3|8609.4|8608.2|8606.5|8605.5|475
1614974700000|2021-03-05 20:05:00|8608.4|8606.9|8608.8|8607.3|8609.2|8607.9|8607.3|8605.9|405
1614975000000|2021-03-05 20:10:00|8608.7|8607.2|8609.1|8607.6|8610.1|8608.8|8608.3|8607.2|376
1614975300000|2021-03-05 20:15:00|8609|8607.5|8608.5|8607|8610.4|8609|8607.5|8606.5|434
1614975600000|2021-03-05 20:20:00|8608.3|8606.8|8607.9|8606.4|8608.9|8607.7|8607.4|8606.1|385
1614975900000|2021-03-05 20:25:00|8608|8606.5|8606.9|8606|8609.5|8608.4|8606.9|8605.6|426
1614976200000|2021-03-05 20:30:00|8607|8606.1|8608.3|8606.8|8608.7|8607.5|8605.3|8603.9|515
1614976500000|2021-03-05 20:35:00|8608.2|8606.7|8608.6|8607.1|8609.2|8608.3|8607.5|8606.2|432
1614976800000|2021-03-05 20:40:00|8608.7|8607.2|8606.1|8604.6|8609.4|8608.2|8606.1|8604.6|373
1614977100000|2021-03-05 20:45:00|8606.2|8604.7|8607.7|8606.8|8607.7|8606.8|8605.6|8604.1|461
1614977400000|2021-03-05 20:50:00|8607.8|8606.3|8605.9|8604.4|8608.2|8607|8605.5|8604.2|406
1614977700000|2021-03-05 20:55:00|8605.8|8604.3|8606.1|8605.2|8608.3|8607|8605.4|8604.1|568
1614978000000|2021-03-05 21:00:00|8606.4|8604.9|8608.1|8606.6|8608.2|8606.7|8605.7|8604.4|384
1614978300000|2021-03-05 21:05:00|8608.2|8606.7|8609.7|8608.2|8610.1|8608.6|8607.6|8606.1|310
1614978600000|2021-03-05 21:10:00|8609.6|8608.1|8610|8608.5|8610|8608.5|8608|8606.7|212
1614978900000|2021-03-05 21:15:00|8609.8|8608.3|8609.7|8608.2|8610|8608.5|8608.1|8606.8|240
1614979200000|2021-03-05 21:20:00|8609.6|8608.1|8609.8|8608.3|8610.3|8609.1|8609.3|8608.1|134
1614979500000|2021-03-05 21:25:00|8609.9|8608.4|8611.9|8610.4|8612.2|8610.7|8609.7|8608.2|213
1614979800000|2021-03-05 21:30:00|8612|8610.5|8611.8|8610.3|8612.9|8611.4|8611.1|8609.6|167
1614980100000|2021-03-05 21:35:00|8611.7|8610.2|8611.8|8610.3|8612.3|8610.9|8610.7|8609.2|291
1614980400000|2021-03-05 21:40:00|8611.7|8610.2|8610.8|8609.3|8612.3|8610.9|8610.8|8609.3|284
1614980700000|2021-03-05 21:45:00|8610.7|8609.2|8610.2|8608.7|8611.2|8609.7|8609.6|8608.1|645
1614981000000|2021-03-05 21:50:00|8610.1|8608.6|8614.2|8612.7|8617.7|8613.2|8609.2|8606|909
1614981300000|2021-03-05 21:55:00|8613.9|8612.4|8611.2|8609.7|8624.3|8614.1|8607.9|8595.9|889
1615150800000|2021-03-07 21:00:00|8633.9|8611.9|8633.9|8611.9|8633.9|8611.9|8630.5|8608.5|22
1615151700000|2021-03-07 21:15:00|8635.1|8613.1|8633.9|8611.9|8635.1|8613.1|8628|8606|10
1615152600000|2021-03-07 21:30:00|8631.1|8609.1|8632.7|8610.7|8633.9|8611.9|8631.1|8609.1|24
1615152900000|2021-03-07 21:35:00|8631.2|8609.2|8633.9|8611.9|8633.9|8611.9|8631.2|8609.2|8
1615153200000|2021-03-07 21:40:00|8631.2|8609.2|8631.2|8609.2|8631.2|8609.2|8631.2|8609.2|1
1615153500000|2021-03-07 21:45:00|8629.9|8607.9|8633.9|8611.9|8636.2|8614.2|8629.8|8607.8|31
1615153800000|2021-03-07 21:50:00|8634.2|8612.2|8634.1|8612.1|8636.4|8614.4|8631.8|8609.8|35
1615154100000|2021-03-07 21:55:00|8634.4|8612.4|8635.1|8613.1|8638.9|8616.9|8633.6|8611.6|47
1615154400000|2021-03-07 22:00:00|8634.6|8612.6|8636.2|8614.2|8640.8|8618.8|8632.7|8610.8|74
1615154700000|2021-03-07 22:05:00|8636.9|8614.9|8630.2|8615.1|8642.3|8620.3|8630.1|8609.9|143
1615155000000|2021-03-07 22:10:00|8631|8612.9|8622.4|8606.4|8632.2|8615|8622.1|8601|264
1615155300000|2021-03-07 22:15:00|8622.6|8606.2|8622.9|8603.4|8626.6|8613.1|8618.6|8597.8|360
1615155600000|2021-03-07 22:20:00|8621.4|8603.7|8621|8609|8622.5|8610.7|8618.7|8603.6|373
1615155900000|2021-03-07 22:25:00|8620.9|8608.9|8619.4|8610.9|8623.4|8611.4|8619|8608.9|153
1615156200000|2021-03-07 22:30:00|8619.2|8610.7|8621.1|8609.1|8622.2|8611.3|8618.6|8608.8|141
1615156500000|2021-03-07 22:35:00|8620.8|8609.2|8620.4|8610|8622.9|8611.4|8618.5|8608.5|144
1615156800000|2021-03-07 22:40:00|8620.6|8609.9|8622.8|8610.8|8624.9|8612.9|8618.4|8608.7|199
1615157100000|2021-03-07 22:45:00|8623.1|8611.1|8621.8|8609.8|8624.1|8612.1|8620.4|8609.5|234
1615157400000|2021-03-07 22:50:00|8621.4|8609.7|8618.8|8606.8|8623.3|8611.3|8616.9|8604.9|966
1615157700000|2021-03-07 22:55:00|8618.9|8606.9|8621.2|8609.2|8621.2|8609.2|8615.5|8603.5|916
1615158000000|2021-03-07 23:00:00|8620.8|8608.8|8612.2|8604.9|8622.1|8610.1|8609.5|8601.4|1711
1615158300000|2021-03-07 23:05:00|8607.8|8604.7|8612|8607.3|8613.6|8608.8|8607.8|8602.4|1729
1615158600000|2021-03-07 23:10:00|8611.5|8607.2|8607.5|8604.9|8612|8607.5|8606.6|8604.4|1057
1615158900000|2021-03-07 23:15:00|8607.6|8604.8|8608.6|8607.1|8609.1|8607.6|8606|8604.3|496
1615159200000|2021-03-07 23:20:00|8608.5|8607|8606.2|8604.7|8609.3|8607.7|8606.1|8604.6|582
1615159500000|2021-03-07 23:25:00|8606.3|8604.8|8607|8605.5|8608|8606.5|8606.2|8604.7|412
1615159800000|2021-03-07 23:30:00|8607.1|8605.6|8607|8605.5|8607.8|8606.3|8605|8603.5|618
1615160100000|2021-03-07 23:35:00|8607.1|8605.6|8606|8604.5|8608.1|8606.5|8605.2|8603.7|386
1615160400000|2021-03-07 23:40:00|8605.8|8604.3|8606.4|8604.9|8606.7|8605.2|8605.4|8603.9|378
1615160700000|2021-03-07 23:45:00|8606.2|8604.7|8607.2|8605.7|8608.8|8607.3|8605.3|8603.8|515
1615161000000|2021-03-07 23:50:00|8607.1|8605.6|8608.9|8607.4|8609.2|8607.7|8606.9|8605.4|370
1615161300000|2021-03-07 23:55:00|8609|8607.5|8611.5|8610|8612.1|8610.6|8608.3|8606.8|309
1615161600000|2021-03-08 00:00:00|8611.4|8609.9|8614.4|8613.5|8615.7|8614.6|8611.1|8609.6|602
1615161900000|2021-03-08 00:05:00|8614.5|8613.6|8614.5|8613.6|8615.8|8614.5|8612.8|8611.9|385
1615162200000|2021-03-08 00:10:00|8614.4|8613.5|8613.1|8611.6|8614.9|8614|8612.4|8611.1|313
1615162500000|2021-03-08 00:15:00|8613|8611.5|8613|8611.5|8613.4|8612.5|8612.1|8611.1|383
1615162800000|2021-03-08 00:20:00|8612.5|8611.6|8611|8609.5|8612.5|8611.6|8610.2|8609|360
1615163100000|2021-03-08 00:25:00|8611.1|8609.6|8611.3|8610.4|8611.7|8610.4|8610.1|8608.6|297
1615163400000|2021-03-08 00:30:00|8611.4|8609.9|8612.1|8610.6|8613.7|8612.4|8611.3|8609.8|290
1615163700000|2021-03-08 00:35:00|8612.2|8610.7|8611.6|8610.1|8612.5|8611.2|8611.5|8610|199
1615164000000|2021-03-08 00:40:00|8611.7|8610.2|8611.3|8609.8|8612|8610.5|8610.7|8609.5|272
1615164300000|2021-03-08 00:45:00|8611.4|8609.9|8611|8609.5|8611.8|8610.5|8610.4|8609.3|239
1615164600000|2021-03-08 00:50:00|8610.9|8609.4|8609.3|8607.8|8611|8609.7|8608|8606.5|385
1615164900000|2021-03-08 00:55:00|8609.5|8608|8609.3|8607.8|8610.5|8609.1|8608.9|8607.4|299
1615165200000|2021-03-08 01:00:00|8609.5|8608|8609.8|8608.3|8610.6|8609.4|8608.2|8606.8|448
1615165500000|2021-03-08 01:05:00|8609.6|8608.7|8608.7|8607.2|8610.2|8608.8|8608.4|8606.9|353
1615165800000|2021-03-08 01:10:00|8608.8|8607.3|8611.1|8609.6|8611.3|8609.9|8607.1|8606|474
1615166100000|2021-03-08 01:15:00|8611.2|8609.7|8612.1|8610.6|8612.3|8610.9|8610.7|8609.3|376
1615166400000|2021-03-08 01:20:00|8612|8610.5|8612.1|8610.6|8612.5|8611.3|8611|8609.6|303
1615166700000|2021-03-08 01:25:00|8612|8610.5|8611.1|8610.2|8612.1|8611.1|8610.7|8609.4|342
1615167000000|2021-03-08 01:30:00|8611|8610.1|8609.8|8608.9|8611.6|8610.4|8609.7|8608.7|398
1615167300000|2021-03-08 01:35:00|8609.9|8609|8611.4|8609.9|8611.6|8610.5|8609.5|8608.6|399
1615167600000|2021-03-08 01:40:00|8611.3|8609.8|8611.6|8610.1|8612.1|8611.1|8610.7|8609.5|271
1615167900000|2021-03-08 01:45:00|8611.5|8610|8610.5|8609|8611.6|8610.1|8610.2|8608.9|321
1615168200000|2021-03-08 01:50:00|8610.4|8608.9|8609.5|8608.6|8610.7|8609.5|8609.3|8608.3|354
1615168500000|2021-03-08 01:55:00|8609.6|8608.7|8612.5|8611|8612.6|8611.1|8609.5|8608.5|396
1615168800000|2021-03-08 02:00:00|8612.4|8610.9|8611|8610.1|8612.4|8610.9|8610.7|8609.5|358
1615169100000|2021-03-08 02:05:00|8611.1|8610.2|8610.7|8609.8|8611.2|8610.3|8610.2|8609.3|196
1615169400000|2021-03-08 02:10:00|8610.6|8609.7|8611.8|8610.3|8612.3|8611.1|8610.6|8609.6|239
1615169700000|2021-03-08 02:15:00|8611.7|8610.2|8613.4|8611.9|8613.9|8612.6|8611.2|8609.8|333
1615170000000|2021-03-08 02:20:00|8613.3|8611.8|8614.6|8613.1|8615.1|8613.6|8612.8|8611.7|373
1615170300000|2021-03-08 02:25:00|8614.5|8613|8615.5|8614|8615.6|8614.4|8612.7|8611.4|542
1615170600000|2021-03-08 02:30:00|8616|8614.5|8615.1|8613.6|8617.1|8615.9|8615.1|8613.6|349
1615170900000|2021-03-08 02:35:00|8615.2|8613.7|8615.8|8614.3|8616.5|8615|8615|8613.5|417
1615171200000|2021-03-08 02:40:00|8615.9|8614.4|8615.2|8613.7|8616.2|8614.7|8613.4|8611.9|573
1615171500000|2021-03-08 02:45:00|8615.1|8613.6|8613.6|8612.1|8615.4|8613.9|8612.2|8610.7|661
1615171800000|2021-03-08 02:50:00|8613.7|8612.2|8612|8610.5|8613.9|8612.4|8611.4|8610|394
1615172100000|2021-03-08 02:55:00|8611.9|8610.4|8614.3|8612.8|8614.6|8613.5|8611.6|8610.1|381
1615172400000|2021-03-08 03:00:00|8614.2|8612.7|8612.7|8611.2|8614.4|8613.1|8611.6|8610.3|390
1615172700000|2021-03-08 03:05:00|8612.8|8611.3|8613|8611.5|8613.4|8612|8611.2|8610.1|297
1615173000000|2021-03-08 03:10:00|8612.9|8611.4|8614.7|8613.2|8614.9|8613.7|8612.7|8611.3|266
1615173300000|2021-03-08 03:15:00|8614.6|8613.7|8615.1|8613.6|8616.3|8615|8614.5|8613.1|307
1615173600000|2021-03-08 03:20:00|8615|8613.5|8615.6|8614.1|8616.1|8614.9|8614.2|8612.9|284
1615173900000|2021-03-08 03:25:00|8615.5|8614|8616.5|8615|8616.5|8615.2|8614.9|8613.6|246
1615174200000|2021-03-08 03:30:00|8616.2|8615.3|8615.3|8613.8|8616.5|8615.3|8614.5|8613|415
1615174500000|2021-03-08 03:35:00|8615.2|8613.7|8615|8613.5|8616.9|8615.6|8613.7|8612.2|386
1615174800000|2021-03-08 03:40:00|8615.1|8613.6|8616.6|8615.1|8616.8|8615.5|8614.7|8613.3|297
1615175100000|2021-03-08 03:45:00|8616.7|8615.2|8617.2|8615.7|8617.2|8615.9|8615.2|8614|307
1615175400000|2021-03-08 03:50:00|8617.3|8615.8|8617.3|8615.8|8617.4|8616|8615.4|8613.9|286
1615175700000|2021-03-08 03:55:00|8617.2|8615.7|8617.6|8616.1|8617.8|8616.5|8616.9|8615.6|195
1615176000000|2021-03-08 04:00:00|8617.5|8616|8617.9|8616.4|8618.6|8617.1|8616.8|8615.5|253
1615176300000|2021-03-08 04:05:00|8617.8|8616.3|8616.1|8614.6|8617.9|8616.4|8616|8614.5|197
1615176600000|2021-03-08 04:10:00|8615.9|8614.4|8614.1|8612.6|8616.3|8614.8|8613.8|8612.5|293
1615176900000|2021-03-08 04:15:00|8614|8612.5|8614|8612.5|8614.5|8613.4|8613.5|8612.1|313
1615177200000|2021-03-08 04:20:00|8613.9|8612.4|8613.3|8611.8|8614|8612.7|8612.5|8611.4|364
1615177500000|2021-03-08 04:25:00|8613.2|8611.7|8612.1|8610.6|8613.3|8611.9|8612|8610.6|305
1615177800000|2021-03-08 04:30:00|8612|8610.5|8611.6|8610.7|8613.1|8611.9|8611.5|8610.1|251
1615178100000|2021-03-08 04:35:00|8611.5|8610.6|8612.1|8611.2|8612.8|8611.6|8611.3|8610.1|314
1615178400000|2021-03-08 04:40:00|8612|8611.1|8614.6|8613.7|8615.1|8613.9|8612|8610.9|233
1615178700000|2021-03-08 04:45:00|8614.5|8613.6|8614.6|8613.7|8615.6|8614.4|8614.1|8612.9|208
1615179000000|2021-03-08 04:50:00|8614.7|8613.8|8614.7|8613.2|8615.2|8614|8613.8|8612.7|219
1615179300000|2021-03-08 04:55:00|8614.6|8613.1|8613.2|8611.7|8615.7|8614.4|8612.6|8611.4|358
1615179600000|2021-03-08 05:00:00|8613.1|8611.6|8611.4|8609.9|8613.4|8611.9|8611.1|8609.7|564
1615179900000|2021-03-08 05:05:00|8611.3|8610.4|8613.1|8611.6|8613.1|8611.9|8611.1|8609.8|407
1615180200000|2021-03-08 05:10:00|8613|8611.5|8612.8|8611.3|8613.8|8612.5|8612.5|8611.1|273
1615180500000|2021-03-08 05:15:00|8612.7|8611.2|8612|8610.5|8613.5|8612.1|8610.7|8609.8|352
1615180800000|2021-03-08 05:20:00|8612.1|8610.6|8612.6|8611.1|8612.7|8611.5|8611.4|8610.1|300
1615181100000|2021-03-08 05:25:00|8612.7|8611.2|8610.9|8610|8612.7|8611.7|8610.7|8609.6|320
1615181400000|2021-03-08 05:30:00|8611|8610.1|8611.1|8609.6|8612.2|8611|8610.5|8609.3|416
1615181700000|2021-03-08 05:35:00|8611|8610.1|8611.5|8610.6|8612.7|8611.4|8610.6|8609.3|361
1615182000000|2021-03-08 05:40:00|8611.4|8610.5|8611.3|8609.8|8612.4|8611.3|8610.9|8609.7|341
1615182300000|2021-03-08 05:45:00|8611.2|8609.7|8611.8|8610.3|8612.1|8611|8610.4|8609.3|238
1615182600000|2021-03-08 05:50:00|8611.5|8610.6|8611.5|8610.6|8613.2|8612|8611.4|8610|275
1615182900000|2021-03-08 05:55:00|8611.6|8610.7|8610.9|8610|8612.2|8611|8610.9|8609.7|299
1615183200000|2021-03-08 06:00:00|8611|8610.1|8610.4|8609.5|8611.9|8611|8610.1|8609.2|252
1615183500000|2021-03-08 06:05:00|8610.3|8609.4|8610.9|8610|8611.1|8610.1|8609.2|8608.3|260
1615183800000|2021-03-08 06:10:00|8610.5|8609.6|8611.9|8610.4|8612.3|8611.1|8610.3|8609.4|253
1615184100000|2021-03-08 06:15:00|8611.8|8610.3|8612.7|8611.8|8613.7|8612.6|8611.3|8609.9|328
1615184400000|2021-03-08 06:20:00|8612.8|8611.9|8612.3|8610.8|8613.7|8612.4|8611.7|8610.5|362
1615184700000|2021-03-08 06:25:00|8612.2|8610.7|8611.6|8610.7|8612.4|8611.3|8610.9|8609.7|274
1615185000000|2021-03-08 06:30:00|8611.7|8610.8|8611.5|8610.6|8612.4|8611.3|8610.9|8609.6|225
1615185300000|2021-03-08 06:35:00|8611.6|8610.7|8612.5|8611.6|8613.3|8612.3|8611.3|8610.4|263
1615185600000|2021-03-08 06:40:00|8612.8|8611.3|8611.4|8609.9|8612.8|8611.3|8610.5|8609.5|433
1615185900000|2021-03-08 06:45:00|8611.5|8610|8611.6|8610.1|8612.7|8611.8|8610.7|8609.6|485
1615186200000|2021-03-08 06:50:00|8611.5|8610|8611.7|8610.2|8612.3|8611.1|8610.7|8609.4|325
1615186500000|2021-03-08 06:55:00|8611.8|8610.3|8610.6|8609.1|8612.6|8611.1|8607.8|8606.3|596
1615186800000|2021-03-08 07:00:00|8610.9|8609.4|8609.5|8608|8614.5|8611.2|8609.5|8608|654
1615187100000|2021-03-08 07:05:00|8609.4|8607.9|8608.6|8607.1|8610.5|8609|8607.9|8606.4|475
1615187400000|2021-03-08 07:10:00|8608.5|8607|8610.2|8609.3|8611.5|8610.6|8607.6|8606.2|520
1615187700000|2021-03-08 07:15:00|8610.1|8608.7|8609.5|8608.6|8611.1|8609.7|8608.9|8607.7|596
1615188000000|2021-03-08 07:20:00|8609.4|8608.5|8610.7|8609.8|8613|8612.1|8609.1|8608|637
1615188300000|2021-03-08 07:25:00|8610.8|8609.9|8603.9|8603|8610.9|8610|8603.9|8603|442
1615188600000|2021-03-08 07:30:00|8603.8|8602.9|8603.8|8602.9|8605.4|8604.5|8602.8|8601.7|397
1615188900000|2021-03-08 07:35:00|8603.7|8602.8|8605.3|8604.4|8605.5|8604.6|8602.7|8601.7|495
1615189200000|2021-03-08 07:40:00|8605.2|8604.3|8604|8602.5|8605.4|8604.5|8602.4|8601.2|460
1615189500000|2021-03-08 07:45:00|8603.8|8602.9|8600.6|8599.7|8604.3|8603.3|8599.6|8598.4|560
1615189800000|2021-03-08 07:50:00|8600.5|8599.6|8600.4|8599.5|8602.1|8600.9|8599.1|8598|592
1615190100000|2021-03-08 07:55:00|8600.5|8599.6|8602.9|8601.4|8604.5|8603.6|8600.4|8599.2|500
1615190400000|2021-03-08 08:00:00|8602.8|8601.3|8591.5|8590|8602.8|8601.6|8589.3|8587.9|942
1615190700000|2021-03-08 08:05:00|8591.4|8589.9|8592.3|8590.8|8592.9|8591.7|8587.9|8586.6|736
1615191000000|2021-03-08 08:10:00|8591.9|8591|8594.1|8592.6|8596.2|8595.3|8588.9|8587.6|665
1615191300000|2021-03-08 08:15:00|8594|8592.5|8595.8|8594.3|8596.4|8595.3|8591|8589.7|686
1615191600000|2021-03-08 08:20:00|8595.7|8594.2|8594.5|8593.6|8597.2|8596.1|8592.8|8591.7|571
1615191900000|2021-03-08 08:25:00|8594.6|8593.7|8595.4|8594.5|8596|8594.9|8592.3|8591.2|547
1615192200000|2021-03-08 08:30:00|8595.7|8594.2|8598|8597.1|8599.9|8598.7|8595.2|8594.1|666
1615192500000|2021-03-08 08:35:00|8597.9|8597|8597.4|8596.5|8601.3|8600.2|8596.3|8595.1|811
1615192800000|2021-03-08 08:40:00|8597.5|8596.6|8599|8598.1|8600.9|8600|8597|8595.6|579
1615193100000|2021-03-08 08:45:00|8598.5|8597.6|8598.6|8597.1|8601.2|8600.1|8597.3|8596.1|600
1615193400000|2021-03-08 08:50:00|8598.7|8597.2|8595.2|8594.3|8598.7|8597.2|8594.9|8593.9|527
1615193700000|2021-03-08 08:55:00|8595.6|8594.7|8595.4|8593.9|8596.3|8595.4|8593.6|8592.6|592
1615194000000|2021-03-08 09:00:00|8595.5|8594|8596.6|8595.7|8597.8|8596.7|8595|8594|636
1615194300000|2021-03-08 09:05:00|8596.7|8595.8|8593.9|8593|8597.7|8596.6|8593.7|8592.8|499
1615194600000|2021-03-08 09:10:00|8593.8|8592.9|8594.8|8593.3|8595.3|8594.1|8591.3|8590.4|584
1615194900000|2021-03-08 09:15:00|8594.7|8593.2|8588.7|8587.8|8594.8|8593.5|8588.4|8587.2|487
1615195200000|2021-03-08 09:20:00|8588.8|8587.9|8592.1|8590.6|8592.3|8591|8587.2|8586|667
1615195500000|2021-03-08 09:25:00|8591.8|8590.9|8593.3|8591.8|8596.1|8595.2|8591.7|8590.5|686
1615195800000|2021-03-08 09:30:00|8593.5|8592|8589.3|8588.4|8594.5|8593.4|8588.5|8587.2|545
1615196100000|2021-03-08 09:35:00|8589.5|8588|8589.3|8587.8|8592.8|8591.7|8587.3|8586.4|536
1615196400000|2021-03-08 09:40:00|8589.2|8587.7|8587.4|8585.9|8592|8590.8|8587|8585.9|586
1615196700000|2021-03-08 09:45:00|8587.5|8586|8583|8582.1|8587.7|8586.2|8581.6|8580.6|595
1615197000000|2021-03-08 09:50:00|8583.1|8582.2|8584.3|8583.4|8587.3|8586.1|8582.8|8581.9|470
1615197300000|2021-03-08 09:55:00|8584.4|8583.5|8584.5|8583|8585.4|8584.2|8581.8|8580.8|512
1615197600000|2021-03-08 10:00:00|8584.4|8582.9|8585.7|8584.8|8587|8585.9|8583.5|8582.6|454
1615197900000|2021-03-08 10:05:00|8585.6|8584.7|8585.2|8583.7|8586.7|8585.6|8583.2|8582.2|467
1615198200000|2021-03-08 10:10:00|8585.1|8583.6|8587.7|8586.2|8588.3|8587|8585|8583.5|465
1615198500000|2021-03-08 10:15:00|8587.8|8586.3|8589.6|8588.1|8591.3|8590|8586.9|8585.8|584
1615198800000|2021-03-08 10:20:00|8589.4|8588.5|8588.8|8587.9|8590.3|8589|8586.5|8585.5|438
1615199100000|2021-03-08 10:25:00|8588.7|8587.8|8587|8585.5|8589.4|8588.3|8585.6|8584.5|475
1615199400000|2021-03-08 10:30:00|8587.1|8585.6|8582.9|8581.4|8587.4|8585.9|8581.3|8580.2|666
1615199700000|2021-03-08 10:35:00|8582.6|8581.1|8582.5|8581|8582.9|8581.7|8580.2|8578.9|711
1615200000000|2021-03-08 10:40:00|8582.1|8581.2|8579.1|8578.2|8582.8|8581.6|8578.9|8577.8|483
1615200300000|2021-03-08 10:45:00|8579.5|8578|8578|8577.1|8579.7|8578.5|8576.4|8575.3|552
1615200600000|2021-03-08 10:50:00|8577.9|8577|8578.6|8577.1|8580.5|8579.4|8576.7|8575.6|526
1615200900000|2021-03-08 10:55:00|8578.5|8577|8580.9|8579.4|8580.9|8579.8|8577.4|8576.1|436
1615201200000|2021-03-08 11:00:00|8581|8579.5|8582.6|8581.7|8583.6|8582.4|8579.9|8579|473
1615201500000|2021-03-08 11:05:00|8582.4|8581.5|8587.1|8586.2|8588.5|8587.3|8580.8|8579.8|623
1615201800000|2021-03-08 11:10:00|8587.2|8586.3|8585.2|8583.7|8589.4|8588|8585|8583.6|568
1615202100000|2021-03-08 11:15:00|8585.1|8583.6|8591.2|8589.7|8592.7|8591.8|8584.7|8583.4|537
1615202400000|2021-03-08 11:20:00|8591.3|8589.8|8587|8586.1|8592.6|8591.4|8586.9|8585.9|452
1615202700000|2021-03-08 11:25:00|8586.9|8586|8586.3|8584.8|8588.8|8587.3|8585.2|8584|573
1615203000000|2021-03-08 11:30:00|8586.4|8584.9|8581.8|8580.9|8586.9|8585.8|8581.4|8580.5|496
1615203300000|2021-03-08 11:35:00|8581.9|8581|8582.3|8580.8|8583.2|8582.1|8580.7|8579.6|444
1615203600000|2021-03-08 11:40:00|8582.2|8580.7|8585.5|8584.6|8586.2|8585|8581.8|8580.6|412
1615203900000|2021-03-08 11:45:00|8585.4|8584.5|8586.2|8584.7|8587.1|8585.8|8583.9|8582.7|409
1615204200000|2021-03-08 11:50:00|8586|8585.1|8575.8|8574.9|8586.9|8585.8|8575.5|8574.3|807
1615204500000|2021-03-08 11:55:00|8575.7|8574.8|8578.6|8577.7|8580.1|8579|8573.3|8572.4|887
1615204800000|2021-03-08 12:00:00|8578.5|8577.6|8577.4|8576.5|8581.3|8580.1|8576.3|8575.3|676
1615205100000|2021-03-08 12:05:00|8577.5|8576.6|8577.2|8576.3|8577.6|8576.6|8574.1|8573.1|562
1615205400000|2021-03-08 12:10:00|8577.1|8576.2|8576.3|8575.4|8577.5|8576.6|8573.8|8572.7|657
1615205700000|2021-03-08 12:15:00|8576.2|8575.3|8580.9|8580|8581|8580|8575.6|8574.6|579
1615206000000|2021-03-08 12:20:00|8580.8|8579.9|8581.3|8580.4|8582.3|8581.4|8579|8578.1|448
1615206300000|2021-03-08 12:25:00|8581.2|8580.3|8578.3|8577.4|8581.5|8580.6|8578.3|8577.2|536
1615206600000|2021-03-08 12:30:00|8578.2|8577.3|8579.3|8578.4|8579.9|8579|8577|8576.1|470
1615206900000|2021-03-08 12:35:00|8579.2|8578.3|8584.5|8583.6|8584.7|8583.6|8578.8|8577.9|460
1615207200000|2021-03-08 12:40:00|8584.6|8583.7|8581.3|8580.4|8584.6|8583.7|8580.9|8580|444
1615207500000|2021-03-08 12:45:00|8581.4|8580.5|8581.5|8580.6|8584.6|8583.2|8580.7|8579.8|478
1615207800000|2021-03-08 12:50:00|8581.4|8580.5|8584.7|8583.8|8586.2|8585|8579.9|8579|558
1615208100000|2021-03-08 12:55:00|8584.8|8583.9|8581|8580.1|8585.8|8584.9|8580.7|8579.8|647
1615208400000|2021-03-08 13:00:00|8580.9|8580|8575.8|8574.9|8581.4|8580.5|8575.8|8574.9|707
1615208700000|2021-03-08 13:05:00|8575.9|8575|8575.4|8574.5|8576|8575.1|8572.2|8571.3|536
1615209000000|2021-03-08 13:10:00|8575.3|8574.4|8573.9|8573|8577|8576.1|8572.1|8571.2|556
1615209300000|2021-03-08 13:15:00|8573.8|8572.9|8570.9|8570|8574.3|8573.4|8570.1|8569.2|680
1615209600000|2021-03-08 13:20:00|8571|8570.1|8571.9|8571|8572.6|8571.7|8569.7|8568.8|675
1615209900000|2021-03-08 13:25:00|8572|8571.1|8570.8|8569.9|8572.7|8571.6|8570|8569.1|577
1615210200000|2021-03-08 13:30:00|8570.7|8569.8|8573|8572.1|8574.1|8573.2|8568.1|8567.2|678
1615210500000|2021-03-08 13:35:00|8573.2|8572.3|8572.7|8571.8|8575.1|8574.2|8572.6|8571.7|550
1615210800000|2021-03-08 13:40:00|8572.6|8571.7|8574.9|8574|8576.1|8575.2|8571.8|8570.9|580
1615211100000|2021-03-08 13:45:00|8575|8574.1|8574.9|8574|8575.1|8574.2|8572.2|8571.3|517
1615211400000|2021-03-08 13:50:00|8574.6|8573.7|8570.6|8569.7|8575.5|8574.6|8570|8568.8|592
1615211700000|2021-03-08 13:55:00|8570.7|8569.8|8571.9|8571|8572.9|8571.8|8569.4|8568.4|514
1615212000000|2021-03-08 14:00:00|8572|8571.1|8574.5|8573.6|8575.5|8574.6|8571.5|8570.5|638
1615212300000|2021-03-08 14:05:00|8574.6|8573.7|8576.6|8575.7|8580.1|8578.9|8574.5|8573.6|680
1615212600000|2021-03-08 14:10:00|8576.5|8575.6|8577.6|8576.7|8581.7|8580.6|8576.5|8575.6|764
1615212900000|2021-03-08 14:15:00|8577.5|8576.6|8577.6|8576.1|8580|8578.5|8577|8575.8|585
1615213200000|2021-03-08 14:20:00|8577.7|8576.2|8577.4|8575.9|8580|8578.6|8576.5|8575.2|483
1615213500000|2021-03-08 14:25:00|8577.3|8575.8|8578.7|8577.2|8580.1|8578.6|8574.9|8573.5|458
1615213800000|2021-03-08 14:30:00|8578.6|8577.1|8586.6|8585.1|8588.1|8586.7|8578.5|8577|747
1615214100000|2021-03-08 14:35:00|8586.7|8585.2|8585.5|8584|8589.1|8588|8584.4|8583|652
1615214400000|2021-03-08 14:40:00|8585.4|8583.9|8585.4|8583.9|8587|8585.5|8583.9|8582.5|773
1615214700000|2021-03-08 14:45:00|8585.2|8583.7|8583.8|8582.3|8588.8|8587.8|8583.2|8581.9|973
1615215000000|2021-03-08 14:50:00|8583.9|8582.4|8583.9|8583|8586|8585.1|8582.2|8581.1|954
1615215300000|2021-03-08 14:55:00|8584|8583.1|8591.2|8589.7|8591.6|8590.3|8583.4|8582.5|1107
1615215600000|2021-03-08 15:00:00|8591.1|8589.6|8591|8590.1|8595.5|8594|8588.3|8586.9|1037
1615215900000|2021-03-08 15:05:00|8591.4|8589.9|8590.2|8589.3|8592.1|8591.2|8589.5|8588.4|877
1615216200000|2021-03-08 15:10:00|8590.4|8589.5|8587.5|8586.6|8591.5|8590.5|8585.8|8584.9|776
1615216500000|2021-03-08 15:15:00|8587.6|8586.7|8588.1|8587.2|8590.3|8589.2|8587.2|8586.3|903
1615216800000|2021-03-08 15:20:00|8588.2|8587.3|8591.8|8590.9|8592.5|8591.4|8585.8|8584.8|840
1615217100000|2021-03-08 15:25:00|8591.9|8591|8591.3|8590.4|8593.2|8592.1|8589.7|8588.8|808
1615217400000|2021-03-08 15:30:00|8591.2|8590.3|8589.5|8588.6|8592.4|8591.4|8589.1|8587.9|896
1615217700000|2021-03-08 15:35:00|8589.4|8588.5|8590.8|8589.9|8592|8590.9|8588.6|8587.4|637
1615218000000|2021-03-08 15:40:00|8590.9|8590|8589.5|8588.6|8592.9|8592|8588.9|8588|720
1615218300000|2021-03-08 15:45:00|8589.6|8588.7|8588|8587.1|8590.5|8589.6|8587.1|8586.1|715
1615218600000|2021-03-08 15:50:00|8588.2|8587.3|8590.6|8589.7|8590.8|8589.8|8587|8586.1|716
1615218900000|2021-03-08 15:55:00|8590.9|8589.4|8585.6|8584.7|8590.9|8589.8|8583.4|8582.5|945
1615219200000|2021-03-08 16:00:00|8585.7|8584.8|8583|8582.1|8585.8|8584.9|8582|8581.1|820
1615219500000|2021-03-08 16:05:00|8582.9|8582|8586|8585.1|8586.5|8585.6|8581.9|8581|609
1615219800000|2021-03-08 16:10:00|8585.8|8584.9|8584.9|8584|8589.2|8588.3|8584.9|8583.9|519
1615220100000|2021-03-08 16:15:00|8585|8584.1|8586.1|8585.2|8586.5|8585.6|8582.9|8582|590
1615220400000|2021-03-08 16:20:00|8586|8585.1|8582.9|8582|8586|8585.1|8582.2|8581.1|535
1615220700000|2021-03-08 16:25:00|8583|8582.1|8584.1|8583.2|8586.4|8585.5|8582.9|8582|525
1615221000000|2021-03-08 16:30:00|8584.2|8583.3|8583.3|8582.4|8584.4|8583.4|8581.9|8580.9|565
1615221300000|2021-03-08 16:35:00|8583.4|8582.5|8582.9|8582|8585.6|8584.7|8581.6|8580.7|524
1615221600000|2021-03-08 16:40:00|8582.8|8581.9|8580|8579.1|8582.9|8582|8578.8|8577.9|500
1615221900000|2021-03-08 16:45:00|8579.9|8579|8582.8|8581.9|8583.1|8582.2|8579.2|8578.3|642
1615222200000|2021-03-08 16:50:00|8582.7|8581.8|8583.3|8582.4|8584.3|8583.4|8580.4|8579.5|582
1615222500000|2021-03-08 16:55:00|8583.2|8582.3|8580.8|8579.9|8583.4|8582.5|8580.2|8578.8|564
1615222800000|2021-03-08 17:00:00|8581.1|8579.6|8577.6|8576.7|8581.7|8580.7|8576.8|8575.5|689
1615223100000|2021-03-08 17:05:00|8577.5|8576.6|8576.1|8575.2|8578.2|8577|8575|8574.1|567
1615223400000|2021-03-08 17:10:00|8576.2|8575.3|8577|8576.1|8577.4|8576.5|8574.5|8573.5|460
1615223700000|2021-03-08 17:15:00|8576.9|8576|8578.2|8577.3|8578.2|8577.3|8574.8|8573.9|421
1615224000000|2021-03-08 17:20:00|8578.1|8577.2|8575.2|8574.3|8578.4|8577.5|8575|8574.1|531
1615224300000|2021-03-08 17:25:00|8575.1|8574.2|8574.6|8573.7|8576.4|8575.5|8574.6|8573.5|480
1615224600000|2021-03-08 17:30:00|8574.8|8573.9|8576.6|8575.7|8578.1|8577.1|8574.8|8573.7|441
1615224900000|2021-03-08 17:35:00|8576.7|8575.8|8577|8576.1|8577.4|8576.5|8575.8|8574.9|366
1615225200000|2021-03-08 17:40:00|8576.9|8576|8573.6|8572.7|8577.2|8576.3|8572.7|8571.8|483
1615225500000|2021-03-08 17:45:00|8573.5|8572.6|8572.6|8571.7|8573.7|8572.8|8570.8|8569.9|416
1615225800000|2021-03-08 17:50:00|8572.7|8571.8|8571.8|8570.9|8573|8572.1|8571.3|8570.1|420
1615226100000|2021-03-08 17:55:00|8571.7|8570.8|8568.5|8567|8572|8570.9|8567.9|8566.9|384
1615226400000|2021-03-08 18:00:00|8568.3|8567.4|8568.8|8567.9|8569.8|8568.8|8567.6|8566.4|508
1615226700000|2021-03-08 18:05:00|8568.9|8568|8568.2|8567.3|8570.9|8570|8568|8567.1|477
1615227000000|2021-03-08 18:10:00|8568.3|8567.4|8569.8|8568.9|8570|8569|8567.9|8567|468
1615227300000|2021-03-08 18:15:00|8569.9|8569|8572.2|8571.3|8572.7|8571.8|8569.2|8568.1|397
1615227600000|2021-03-08 18:20:00|8572.1|8571.2|8571.3|8570.4|8572.3|8571.4|8571.1|8570.2|357
1615227900000|2021-03-08 18:25:00|8571.4|8570.5|8571.3|8570.4|8572.1|8571|8570.6|8569.6|393
1615228200000|2021-03-08 18:30:00|8571.4|8570.5|8571.8|8570.9|8572.8|8571.9|8571.2|8570.3|373
1615228500000|2021-03-08 18:35:00|8571.9|8571|8571.3|8570.4|8572.3|8571.4|8570.4|8569.3|380
1615228800000|2021-03-08 18:40:00|8571.4|8570.5|8570.8|8569.9|8571.5|8570.6|8570.5|8569.5|342
1615229100000|2021-03-08 18:45:00|8570.9|8570|8569.9|8569|8571.5|8570.6|8569.3|8568.4|379
1615229400000|2021-03-08 18:50:00|8569.8|8568.9|8571.8|8570.9|8572.1|8571.2|8569.1|8568.2|511
1615229700000|2021-03-08 18:55:00|8571.9|8571|8568.4|8567.5|8572.4|8571.5|8568.2|8567.2|540
1615230000000|2021-03-08 19:00:00|8568.3|8567.4|8569.6|8568.7|8571.2|8570|8568.3|8566.9|565
1615230300000|2021-03-08 19:05:00|8569.5|8568.6|8569.7|8568.2|8570.5|8569.2|8568.9|8567.7|507
1615230600000|2021-03-08 19:10:00|8569.2|8568.3|8569.4|8568.5|8569.9|8568.8|8568.6|8567.5|458
1615230900000|2021-03-08 19:15:00|8569.5|8568.6|8571.7|8570.8|8572.1|8571.2|8569.4|8568.5|465
1615231200000|2021-03-08 19:20:00|8571.6|8570.7|8572.7|8571.8|8573.8|8572.6|8571.2|8570.1|563
1615231500000|2021-03-08 19:25:00|8572.9|8572|8571.2|8570.3|8572.9|8572|8570.5|8569.3|380
1615231800000|2021-03-08 19:30:00|8571.1|8570.2|8568.8|8567.9|8571.5|8570.6|8568.5|8567.6|308
1615232100000|2021-03-08 19:35:00|8568.9|8568|8568.4|8567.5|8569|8568.1|8566.6|8565.7|384
1615232400000|2021-03-08 19:40:00|8568.3|8567.4|8569.4|8568.5|8570.5|8569.6|8568.2|8567.3|324
1615232700000|2021-03-08 19:45:00|8569.3|8568.4|8569.5|8568.6|8570.8|8569.7|8569.3|8568.2|369
1615233000000|2021-03-08 19:50:00|8569.2|8568.3|8568.6|8567.7|8569.8|8568.9|8568.3|8567.4|399
1615233300000|2021-03-08 19:55:00|8568.5|8567.6|8570|8569.1|8570|8569.1|8567.8|8566.9|413
1615233600000|2021-03-08 20:00:00|8570.2|8569.3|8572.3|8571.4|8572.6|8571.7|8569.5|8568.6|536
1615233900000|2021-03-08 20:05:00|8572.2|8571.3|8571.7|8570.8|8572.4|8571.5|8571.5|8570.6|227
1615234200000|2021-03-08 20:10:00|8571.8|8570.9|8570|8569.1|8572.1|8570.9|8569.5|8568.3|419
1615234500000|2021-03-08 20:15:00|8570.1|8569.2|8572.8|8571.9|8573.4|8572.2|8570|8569.1|383
1615234800000|2021-03-08 20:20:00|8572.9|8572|8572|8571.1|8573|8572.1|8571.8|8570.8|367
1615235100000|2021-03-08 20:25:00|8572.1|8571.2|8571|8570.1|8572.9|8572|8570.9|8570|353
1615235400000|2021-03-08 20:30:00|8570.9|8570|8571.1|8570.2|8571.9|8570.7|8570.6|8569.5|316
1615235700000|2021-03-08 20:35:00|8571|8570.1|8572.2|8571.3|8572.6|8571.5|8571|8570|346
1615236000000|2021-03-08 20:40:00|8572.4|8571.5|8572.1|8571.2|8573|8572|8571.4|8570.5|351
1615236300000|2021-03-08 20:45:00|8572.2|8571.3|8571.1|8570.2|8572.9|8572|8571|8570.1|236
1615236600000|2021-03-08 20:50:00|8571|8570.1|8571.7|8570.8|8571.8|8570.9|8569.3|8568.4|415
1615236900000|2021-03-08 20:55:00|8571.6|8570.7|8572.6|8571.7|8572.9|8572|8571.3|8570.4|343
1615237200000|2021-03-08 21:00:00|8572.7|8571.8|8572.1|8571.2|8573.5|8572.3|8571.4|8570.3|271
1615237500000|2021-03-08 21:05:00|8572.2|8571.3|8571.9|8571|8572.3|8571.3|8571.2|8569.8|151
1615237800000|2021-03-08 21:10:00|8571.8|8570.9|8572.3|8571.4|8573.1|8572|8571.2|8570.1|269
1615238100000|2021-03-08 21:15:00|8572.4|8571.5|8574.1|8572.6|8574.3|8573.1|8571.6|8570.4|203
1615238400000|2021-03-08 21:20:00|8574.2|8572.7|8574.5|8573.6|8574.8|8573.7|8573.8|8572.5|169
1615238700000|2021-03-08 21:25:00|8574.4|8573.5|8573.8|8572.9|8574.8|8573.7|8573.4|8572.5|144
1615239000000|2021-03-08 21:30:00|8573.7|8572.8|8574|8572.5|8574.2|8573|8573.1|8571.9|159
1615239300000|2021-03-08 21:35:00|8574.3|8572.8|8572.8|8571.3|8574.6|8573.2|8572.4|8570.9|177
1615239600000|2021-03-08 21:40:00|8572.7|8571.2|8572|8570.5|8573.5|8572.3|8571.9|8570.4|157
1615239900000|2021-03-08 21:45:00|8571.9|8570.4|8572.4|8570.9|8572.5|8571.3|8571.4|8570.3|171
1615240200000|2021-03-08 21:50:00|8572.3|8570.8|8574.4|8569.8|8577.2|8571.5|8571.5|8568|629
1615240500000|2021-03-08 21:55:00|8574.6|8569.6|8577.3|8565.3|8578.9|8571.2|8570.9|8564.3|895
1615240800000|2021-03-08 22:00:00|8575.9|8564.8|8578.5|8566.5|8578.5|8566.5|8575.9|8564.8|39
1615241100000|2021-03-08 22:05:00|8578.2|8566.2|8579.9|8567.9|8581.6|8569.6|8572.4|8560.4|138
1615241400000|2021-03-08 22:10:00|8580.1|8568.1|8578.4|8566.4|8581.4|8569.4|8576.3|8564.7|200
1615241700000|2021-03-08 22:15:00|8577.5|8565.5|8577.1|8565.9|8579.2|8567.2|8575.8|8565.1|194
1615242000000|2021-03-08 22:20:00|8577.2|8565.5|8577.8|8567.9|8580.1|8568.3|8576.8|8564.8|185
1615242300000|2021-03-08 22:25:00|8577.9|8568.1|8578.9|8566.9|8580|8569.5|8577.3|8565.7|159
1615242600000|2021-03-08 22:30:00|8579.1|8567.1|8579.9|8567.9|8581.4|8569.9|8577|8566.7|293
1615242900000|2021-03-08 22:35:00|8580.3|8568.3|8579.3|8568|8580.5|8569.1|8574.4|8565.3|267
1615243200000|2021-03-08 22:40:00|8579.5|8568.2|8577.3|8568.9|8579.5|8569|8574.2|8566.1|257
1615243500000|2021-03-08 22:45:00|8577.6|8568.8|8577|8569.1|8579.9|8570.6|8574.7|8567|314
1615243800000|2021-03-08 22:50:00|8576.8|8569|8575.5|8570.3|8579.4|8570.7|8574.8|8566.4|755
1615244100000|2021-03-08 22:55:00|8575.2|8570.2|8581.4|8571.2|8581.4|8572.9|8574.7|8566.3|691
1615244400000|2021-03-08 23:00:00|8580.5|8571.7|8574.9|8573.4|8580.7|8573.8|8574.3|8567.4|1006
1615244700000|2021-03-08 23:05:00|8575|8573.5|8575.1|8573.6|8576.7|8574.7|8574.2|8571.1|297
1615245000000|2021-03-08 23:10:00|8575.3|8573.8|8574.3|8572.8|8576|8574.3|8574.1|8572.1|245
1615245300000|2021-03-08 23:15:00|8574.2|8572.7|8573.3|8571.8|8574.3|8572.8|8572.6|8571.1|277
1615245600000|2021-03-08 23:20:00|8573.2|8571.7|8573.8|8572.3|8574.1|8572.6|8572.9|8571.4|246
1615245900000|2021-03-08 23:25:00|8573.9|8572.4|8573.5|8572|8574.1|8572.6|8572.9|8571.2|209
1615246200000|2021-03-08 23:30:00|8573.6|8572.1|8573.4|8571.9|8573.9|8572.4|8572.9|8571.4|228
1615246500000|2021-03-08 23:35:00|8573.3|8571.8|8573|8571.5|8573.9|8572.4|8572.9|8571.4|190
1615246800000|2021-03-08 23:40:00|8572.9|8571.4|8572.7|8571.2|8573.5|8572|8572.4|8570.9|271
1615247100000|2021-03-08 23:45:00|8572.6|8571.1|8573.6|8572.1|8573.8|8572.3|8572.2|8570.7|348
1615247400000|2021-03-08 23:50:00|8573.7|8572.2|8573.9|8572.4|8574.7|8573.2|8573.4|8571.9|158
1615247700000|2021-03-08 23:55:00|8574|8572.5|8574.7|8573.2|8574.8|8573.3|8573.3|8571.8|154
1615248000000|2021-03-09 00:00:00|8574.8|8573.3|8575.6|8574.1|8576|8574.5|8573.9|8572.1|335
1615248300000|2021-03-09 00:05:00|8575.5|8574|8576.1|8574.6|8577|8575.5|8575.2|8573.7|301
1615248600000|2021-03-09 00:10:00|8576|8574.5|8577.6|8576.1|8578|8576.5|8575.1|8573.6|353
1615248900000|2021-03-09 00:15:00|8577.8|8576.3|8577.5|8576|8578.3|8576.8|8577|8575.5|369
1615249200000|2021-03-09 00:20:00|8577.4|8575.9|8576.9|8575.4|8578|8576.5|8576.2|8574.7|338
1615249500000|2021-03-09 00:25:00|8576.8|8575.3|8577.2|8575.7|8577.9|8576.4|8576.2|8574.7|402
1615249800000|2021-03-09 00:30:00|8577.1|8575.6|8574.6|8573.1|8577.7|8576.2|8574.5|8573|698
1615250100000|2021-03-09 00:35:00|8574.7|8573.2|8577.5|8576|8578.4|8576.9|8574.4|8572.9|435
1615250400000|2021-03-09 00:40:00|8577.4|8575.9|8575|8573.5|8577.6|8576.1|8574.6|8573.1|368
1615250700000|2021-03-09 00:45:00|8575.1|8573.6|8574.9|8573.4|8577.9|8576.6|8574.7|8573.2|293
1615251000000|2021-03-09 00:50:00|8575|8573.5|8574.5|8573|8576.2|8574.7|8573.1|8571.6|426
1615251300000|2021-03-09 00:55:00|8574.4|8572.9|8573|8571.5|8575.1|8573.6|8572.7|8571.2|372
1615251600000|2021-03-09 01:00:00|8573.1|8571.6|8573.2|8571.7|8574.7|8573.2|8572.8|8571.3|367
1615251900000|2021-03-09 01:05:00|8573.1|8571.6|8573.3|8571.8|8573.4|8571.9|8571.8|8570.3|498
1615252200000|2021-03-09 01:10:00|8573.4|8571.9|8571.1|8569.6|8573.4|8571.9|8570.6|8569.1|365
1615252500000|2021-03-09 01:15:00|8571|8569.5|8571.8|8570.3|8572.4|8570.9|8570.4|8568.9|483
1615252800000|2021-03-09 01:20:00|8571.9|8570.4|8572.2|8570.7|8572.7|8571.7|8571.2|8569.7|433
1615253100000|2021-03-09 01:25:00|8572.1|8570.6|8571.3|8569.8|8572.8|8571.5|8570.6|8569.1|508
1615253400000|2021-03-09 01:30:00|8571.5|8570|8573.3|8571.8|8573.9|8572.4|8571.1|8569.6|681
1615253700000|2021-03-09 01:35:00|8573.2|8571.7|8574.3|8572.8|8574.6|8573.1|8573.1|8571.6|562
1615254000000|2021-03-09 01:40:00|8574.4|8572.9|8575.3|8573.8|8575.6|8574.1|8573.7|8572.2|398
1615254300000|2021-03-09 01:45:00|8575.4|8573.9|8575.2|8573.7|8575.6|8574.1|8573.6|8572.1|465
1615254600000|2021-03-09 01:50:00|8575.1|8573.6|8574.5|8573|8575.7|8574.2|8574.4|8572.9|378
1615254900000|2021-03-09 01:55:00|8574.4|8572.9|8574.4|8572.9|8574.7|8573.2|8573.5|8572|519
1615255200000|2021-03-09 02:00:00|8574.5|8573|8573.2|8571.7|8574.9|8573.4|8572.6|8571.1|499
1615255500000|2021-03-09 02:05:00|8573.3|8571.8|8570.7|8569.2|8573.4|8571.9|8570.1|8568.6|531
1615255800000|2021-03-09 02:10:00|8570.6|8569.1|8570.2|8568.7|8571.2|8569.7|8568.4|8566.9|596
1615256100000|2021-03-09 02:15:00|8570.1|8568.6|8569|8567.5|8571.5|8570.1|8568.5|8567.1|433
1615256400000|2021-03-09 02:20:00|8568.8|8567.3|8571.3|8569.8|8571.7|8570.2|8568.6|8567.1|483
1615256700000|2021-03-09 02:25:00|8571.5|8570|8570.1|8568.6|8571.7|8570.2|8569.5|8568|383
1615257000000|2021-03-09 02:30:00|8570.3|8568.8|8570.5|8569|8570.7|8569.6|8568.7|8567.2|419
1615257300000|2021-03-09 02:35:00|8570.4|8568.9|8570.6|8569.1|8570.9|8569.7|8568.9|8567.4|443
1615257600000|2021-03-09 02:40:00|8570.5|8569|8571.2|8569.7|8572|8570.5|8570.3|8568.8|490
1615257900000|2021-03-09 02:45:00|8571.3|8569.8|8571.9|8570.4|8573.5|8572.2|8570.3|8569|444
1615258200000|2021-03-09 02:50:00|8571.8|8570.3|8571|8569.5|8572.1|8570.6|8570|8568.5|459
1615258500000|2021-03-09 02:55:00|8570.9|8569.4|8570|8568.5|8571.3|8569.8|8569.3|8567.8|423
1615258800000|2021-03-09 03:00:00|8570.1|8568.6|8571.1|8569.6|8572|8570.5|8569.4|8567.9|439
1615259100000|2021-03-09 03:05:00|8571.2|8569.7|8570.3|8568.8|8571.2|8569.8|8569.6|8568.2|595
1615259400000|2021-03-09 03:10:00|8570.2|8568.7|8570.7|8569.2|8571.1|8569.6|8568.6|8567.1|503
1615259700000|2021-03-09 03:15:00|8570.6|8569.1|8570.3|8568.8|8570.9|8569.4|8569|8567.5|413
1615260000000|2021-03-09 03:20:00|8570.2|8568.7|8569|8567.5|8570.3|8568.8|8567.6|8566.3|487
1615260300000|2021-03-09 03:25:00|8568.9|8567.4|8567.9|8566.4|8569|8567.5|8567.2|8565.7|407
1615260600000|2021-03-09 03:30:00|8567.8|8566.3|8568.7|8567.2|8568.7|8567.2|8566.9|8565.4|392
1615260900000|2021-03-09 03:35:00|8568.6|8567.1|8568.6|8567.7|8569|8567.8|8567.9|8566.4|266
1615261200000|2021-03-09 03:40:00|8568.5|8567.6|8568.3|8566.8|8569|8567.8|8567.6|8566.1|317
1615261500000|2021-03-09 03:45:00|8568.4|8566.9|8567.8|8566.3|8568.6|8567.1|8567.4|8565.9|261
1615261800000|2021-03-09 03:50:00|8567.7|8566.2|8568.8|8567.3|8569.1|8567.6|8565.8|8564.3|489
1615262100000|2021-03-09 03:55:00|8568.9|8567.4|8569.5|8568|8570.1|8568.6|8567.8|8566.3|512
1615262400000|2021-03-09 04:00:00|8569.6|8568.1|8568.3|8566.8|8569.8|8568.3|8568|8566.5|411
1615262700000|2021-03-09 04:05:00|8568.2|8566.7|8567.5|8566|8568.6|8567.1|8567|8565.5|302
1615263000000|2021-03-09 04:10:00|8567.3|8565.8|8565.4|8564.5|8567.4|8565.9|8565.4|8564.2|264
1615263300000|2021-03-09 04:15:00|8565.5|8564.6|8566.3|8564.8|8566.5|8565|8565.4|8564.2|212
1615263600000|2021-03-09 04:20:00|8566.4|8564.9|8567.1|8565.6|8567.6|8566.1|8566.1|8564.6|360
1615263900000|2021-03-09 04:25:00|8567|8565.5|8566.9|8565.4|8568.4|8567|8566.3|8564.8|343
1615264200000|2021-03-09 04:30:00|8567|8565.5|8566.5|8565|8567.2|8565.7|8565.8|8564.3|255
1615264500000|2021-03-09 04:35:00|8566.6|8565.1|8567.3|8565.8|8567.8|8566.3|8566.1|8564.6|288
1615264800000|2021-03-09 04:40:00|8567.2|8565.7|8567.9|8566.4|8568.6|8567.1|8566.9|8565.7|293
1615265100000|2021-03-09 04:45:00|8568|8566.5|8568|8566.5|8569.1|8567.6|8567.9|8566.4|273
1615265400000|2021-03-09 04:50:00|8567.9|8566.4|8566.9|8565.4|8568|8566.5|8566.3|8564.8|218
1615265700000|2021-03-09 04:55:00|8566.8|8565.3|8567.5|8566|8567.7|8566.2|8566.3|8564.8|273
1615266000000|2021-03-09 05:00:00|8567.4|8565.9|8566.3|8564.8|8567.5|8566.1|8566.2|8564.7|336
1615266300000|2021-03-09 05:05:00|8566.2|8564.7|8565.8|8564.9|8566.4|8565.1|8565.3|8564.1|289
1615266600000|2021-03-09 05:10:00|8565.7|8564.8|8563.7|8562.2|8566.5|8565.3|8563.5|8562|272
1615266900000|2021-03-09 05:15:00|8563.6|8562.1|8564.8|8563.3|8564.9|8563.4|8563.3|8561.8|299
1615267200000|2021-03-09 05:20:00|8564.9|8563.4|8565.3|8563.8|8565.8|8564.3|8564.8|8563.3|239
1615267500000|2021-03-09 05:25:00|8565|8563.5|8564.5|8563|8565.3|8563.8|8563.8|8562.3|328
1615267800000|2021-03-09 05:30:00|8564.7|8563.2|8566.7|8565.2|8566.7|8565.2|8564.3|8562.8|387
1615268100000|2021-03-09 05:35:00|8566.5|8565|8567.2|8565.7|8567.5|8566|8566.1|8564.6|387
1615268400000|2021-03-09 05:40:00|8567.1|8565.6|8566.4|8564.9|8567.1|8565.8|8565.2|8563.8|308
1615268700000|2021-03-09 05:45:00|8566.5|8565|8567.2|8565.7|8567.5|8566|8565.8|8564.3|246
1615269000000|2021-03-09 05:50:00|8567.3|8565.8|8568.2|8566.7|8568.7|8567.2|8566.6|8565.3|269
1615269300000|2021-03-09 05:55:00|8568.1|8566.6|8566.3|8564.8|8569.1|8567.8|8566.1|8564.6|318
1615269600000|2021-03-09 06:00:00|8566.2|8564.7|8567.4|8565.9|8567.9|8566.4|8566|8564.5|386
1615269900000|2021-03-09 06:05:00|8567.3|8565.8|8568.2|8566.7|8568.3|8566.9|8567.2|8565.7|288
1615270200000|2021-03-09 06:10:00|8568.3|8566.8|8568.5|8567|8568.8|8567.3|8567.7|8566.2|302
1615270500000|2021-03-09 06:15:00|8568.3|8566.8|8568.1|8566.6|8568.6|8567.4|8567.3|8565.8|243
1615270800000|2021-03-09 06:20:00|8568|8566.5|8567.4|8565.9|8568.7|8567.2|8566.9|8565.4|321
1615271100000|2021-03-09 06:25:00|8567.5|8566|8567.2|8565.7|8567.9|8566.4|8566.4|8564.9|287
1615271400000|2021-03-09 06:30:00|8567.3|8565.8|8568.3|8566.8|8568.5|8567|8566.5|8565|351
1615271700000|2021-03-09 06:35:00|8568.4|8566.9|8568|8566.5|8568.5|8567|8567.1|8565.6|283
1615272000000|2021-03-09 06:40:00|8567.9|8566.4|8570.4|8568.9|8570.6|8569.2|8567.5|8566|226
1615272300000|2021-03-09 06:45:00|8570.3|8568.8|8570|8568.5|8571.6|8570.1|8569.2|8568.1|409
1615272600000|2021-03-09 06:50:00|8570.3|8568.8|8570.7|8569.2|8572.3|8570.8|8570.1|8568.6|306
1615272900000|2021-03-09 06:55:00|8570.9|8569.4|8571.3|8569.8|8571.9|8570.6|8570.7|8569.2|317
1615273200000|2021-03-09 07:00:00|8571.2|8569.7|8572.8|8571.3|8572.9|8571.4|8570.1|8568.8|466
1615273500000|2021-03-09 07:05:00|8572.7|8571.2|8574.5|8573|8576.8|8575.3|8572.6|8571.1|508
1615273800000|2021-03-09 07:10:00|8574.4|8572.9|8570.8|8569.3|8574.5|8573|8570.8|8569.3|497
1615274100000|2021-03-09 07:15:00|8570.6|8569.1|8564.3|8562.8|8570.7|8569.2|8562.8|8561.3|799
1615274400000|2021-03-09 07:20:00|8564.1|8562.6|8562.4|8560.9|8565|8563.5|8561.2|8559.7|883
1615274700000|2021-03-09 07:25:00|8562.1|8560.6|8562.4|8560.9|8563.3|8561.8|8560.6|8559.2|588
1615275000000|2021-03-09 07:30:00|8562.5|8561|8559.3|8557.8|8563.5|8562.2|8559|8557.6|729
1615275300000|2021-03-09 07:35:00|8559.4|8557.9|8562.5|8561|8562.5|8561.1|8558.9|8557.4|678
1615275600000|2021-03-09 07:40:00|8562.4|8560.9|8560.4|8558.9|8562.4|8561|8557.6|8556.6|511
1615275900000|2021-03-09 07:45:00|8560.5|8559|8563.6|8562.7|8564|8562.8|8560.1|8558.6|557
1615276200000|2021-03-09 07:50:00|8563.4|8562.5|8562.1|8560.6|8564.9|8563.6|8561.4|8560.1|684
1615276500000|2021-03-09 07:55:00|8562.2|8560.7|8560.7|8559.2|8563.8|8562.4|8560.5|8559.1|600
1615276800000|2021-03-09 08:00:00|8560.8|8559.3|8567.8|8566.3|8568.9|8567.7|8560.7|8559.3|793
1615277100000|2021-03-09 08:05:00|8567.9|8566.4|8568.6|8567.7|8572.5|8571.3|8566.5|8565.1|593
1615277400000|2021-03-09 08:10:00|8568.7|8567.8|8569.7|8568.2|8570.6|8569.5|8567.1|8566.2|525
1615277700000|2021-03-09 08:15:00|8569.9|8568.4|8571.9|8571|8573.4|8572.4|8569.2|8567.8|570
1615278000000|2021-03-09 08:20:00|8571.8|8570.9|8568.7|8567.2|8573.2|8571.9|8568.4|8567.2|533
1615278300000|2021-03-09 08:25:00|8568.8|8567.3|8562.5|8561|8569|8567.5|8561.9|8560.9|631
1615278600000|2021-03-09 08:30:00|8562.6|8561.1|8560.3|8558.8|8563|8561.5|8558.1|8557.2|707
1615278900000|2021-03-09 08:35:00|8560.2|8558.7|8557.6|8556.1|8561.6|8560.4|8556.9|8555.7|704
1615279200000|2021-03-09 08:40:00|8557.7|8556.2|8562|8561.1|8562.7|8561.2|8556.8|8555.5|674
1615279500000|2021-03-09 08:45:00|8561.9|8561|8564.2|8562.7|8564.2|8562.8|8560.2|8559|685
1615279800000|2021-03-09 08:50:00|8564.1|8562.6|8560.1|8559.2|8564.1|8562.6|8558.8|8557.5|713
1615280100000|2021-03-09 08:55:00|8560.2|8559.3|8564|8562.5|8564.3|8563|8559.1|8557.9|674
1615280400000|2021-03-09 09:00:00|8563.9|8562.4|8564.3|8562.8|8566.1|8564.9|8562.6|8561.1|649
1615280700000|2021-03-09 09:05:00|8564.2|8562.7|8566.6|8565.1|8567.9|8566.6|8564.2|8562.7|606
1615281000000|2021-03-09 09:10:00|8566.7|8565.2|8566.9|8565.4|8570.7|8568.4|8565.7|8564.5|602
1615281300000|2021-03-09 09:15:00|8566.8|8565.3|8567.2|8565.7|8569.3|8568|8564.2|8563.1|619
1615281600000|2021-03-09 09:20:00|8567.3|8565.8|8569.5|8568|8571.2|8570|8564.9|8563.7|629
1615281900000|2021-03-09 09:25:00|8569.6|8568.1|8566.7|8565.8|8570|8568.9|8566.7|8565.5|558
1615282200000|2021-03-09 09:30:00|8566.9|8565.4|8569.6|8568.7|8570.4|8569.4|8566.5|8565.4|536
1615282500000|2021-03-09 09:35:00|8569.5|8568.6|8565.3|8564.4|8569.7|8568.7|8564.9|8563.7|513
1615282800000|2021-03-09 09:40:00|8565.2|8564.3|8566.6|8565.1|8567|8565.6|8563.5|8562.6|521
1615283100000|2021-03-09 09:45:00|8566.7|8565.2|8566.4|8564.9|8569.2|8567.7|8566|8564.6|556
1615283400000|2021-03-09 09:50:00|8566.3|8564.8|8571.4|8569.9|8572.3|8571|8566.3|8564.8|581
1615283700000|2021-03-09 09:55:00|8571.5|8570|8568.4|8566.9|8572.9|8571.6|8567.9|8566.6|634
1615284000000|2021-03-09 10:00:00|8568.3|8566.8|8574.4|8572.9|8574.5|8573.3|8568|8566.1|628
1615284300000|2021-03-09 10:05:00|8574.5|8573|8574.2|8572.7|8579.4|8575.8|8573.7|8572.2|699
1615284600000|2021-03-09 10:10:00|8574.5|8573|8580|8578.5|8581.1|8579.7|8573.9|8572.6|566
1615284900000|2021-03-09 10:15:00|8580.2|8578.7|8583.3|8582.4|8584.3|8583|8578.7|8577.2|545
1615285200000|2021-03-09 10:20:00|8583.2|8582.3|8582.6|8581.7|8584.9|8583.7|8581.2|8580|680
1615285500000|2021-03-09 10:25:00|8582.7|8581.8|8585.3|8583.8|8587|8585.7|8582.2|8581|555
1615285800000|2021-03-09 10:30:00|8585.4|8583.9|8582.2|8580.7|8585.4|8583.9|8581.9|8580.6|585
1615286100000|2021-03-09 10:35:00|8582.3|8580.8|8582.6|8581.7|8584.2|8583|8581.8|8580.6|465
1615286400000|2021-03-09 10:40:00|8582.9|8581.4|8582.8|8581.3|8585.7|8584.6|8582|8580.7|445
1615286700000|2021-03-09 10:45:00|8582.6|8581.1|8581.1|8580.2|8583.1|8581.6|8580.8|8579.3|419
1615287000000|2021-03-09 10:50:00|8581|8580.1|8578.3|8576.8|8581.9|8580.7|8577.1|8575.6|447
1615287300000|2021-03-09 10:55:00|8578.2|8576.7|8575.1|8573.6|8578.4|8576.9|8574|8572.5|583
1615287600000|2021-03-09 11:00:00|8575|8573.5|8575.6|8574.7|8577.4|8576.1|8575|8573.5|492
1615287900000|2021-03-09 11:05:00|8575.7|8574.8|8580|8579.1|8580.2|8579.2|8575.7|8574.8|592
1615288200000|2021-03-09 11:10:00|8580.1|8579.2|8579|8577.5|8580.1|8579.2|8577.4|8576.1|659
1615288500000|2021-03-09 11:15:00|8579.1|8577.6|8579.4|8577.9|8581|8580|8577.8|8576.3|523
1615288800000|2021-03-09 11:20:00|8579.3|8577.8|8579.6|8578.7|8582.1|8580.6|8578.7|8577.4|510
1615289100000|2021-03-09 11:25:00|8579.5|8578.6|8579.3|8577.8|8580.3|8579.1|8577.1|8575.6|526
1615289400000|2021-03-09 11:30:00|8579.4|8577.9|8580.5|8579|8581.6|8580.5|8579.4|8577.9|511
1615289700000|2021-03-09 11:35:00|8580.6|8579.1|8578.6|8577.1|8580.7|8579.6|8577.6|8576.3|445
1615290000000|2021-03-09 11:40:00|8578.7|8577.2|8581|8579.5|8582|8580.8|8578.7|8577.2|519
1615290300000|2021-03-09 11:45:00|8581.1|8579.6|8578.6|8577.1|8581.1|8579.6|8576.9|8575.4|480
1615290600000|2021-03-09 11:50:00|8578.7|8577.2|8578.9|8577.4|8579.6|8578.4|8577.7|8576.4|363
1615290900000|2021-03-09 11:55:00|8578.7|8577.2|8581.4|8579.9|8581.9|8580.4|8575.6|8574.5|697
1615291200000|2021-03-09 12:00:00|8581.3|8579.8|8577.9|8576.4|8582.2|8580.9|8577.5|8576.3|590
1615291500000|2021-03-09 12:05:00|8578|8576.5|8575.4|8574.5|8579.2|8578.2|8575.3|8574.1|471
1615291800000|2021-03-09 12:10:00|8575.8|8574.3|8577.1|8575.6|8577.4|8576.2|8575|8573.7|525
1615292100000|2021-03-09 12:15:00|8577.2|8575.7|8575.4|8574.5|8577.5|8576.4|8575|8573.7|584
1615292400000|2021-03-09 12:20:00|8575.3|8574.4|8575.9|8575|8578.3|8577.2|8574.2|8573.3|544
1615292700000|2021-03-09 12:25:00|8576|8575.1|8574.3|8573.4|8577|8575.5|8573.4|8572.3|486
1615293000000|2021-03-09 12:30:00|8574.2|8573.3|8573.8|8572.9|8575.5|8574.2|8571.4|8570.2|465
1615293300000|2021-03-09 12:35:00|8573.9|8573|8573.5|8572|8574.4|8573.2|8571.6|8570.2|546
1615293600000|2021-03-09 12:40:00|8573.4|8571.9|8572.8|8571.9|8575|8574.1|8571.8|8570.7|422
1615293900000|2021-03-09 12:45:00|8572.4|8571.5|8574.3|8572.8|8575.3|8574|8571|8570.1|413
1615294200000|2021-03-09 12:50:00|8574.4|8572.9|8573.1|8571.6|8576|8574.5|8572.1|8570.9|554
1615294500000|2021-03-09 12:55:00|8573|8571.5|8572.6|8571.1|8576.1|8574.7|8570.3|8569.3|524
1615294800000|2021-03-09 13:00:00|8572.7|8571.2|8570.3|8569.4|8573|8571.8|8570|8568.6|609
1615295100000|2021-03-09 13:05:00|8570.4|8569.5|8571.1|8570.2|8572|8570.7|8569.8|8568.5|625
1615295400000|2021-03-09 13:10:00|8571|8570.1|8571|8570.1|8574.2|8573|8570.5|8569.6|544
1615295700000|2021-03-09 13:15:00|8571.1|8570.2|8570.4|8569.5|8572|8571|8566.1|8565.2|674
1615296000000|2021-03-09 13:20:00|8570.3|8569.4|8569.9|8569|8571.6|8570.1|8568.9|8567.9|655
1615296300000|2021-03-09 13:25:00|8569.8|8568.9|8569|8567.5|8570.1|8569.2|8566.9|8565.8|590
1615296600000|2021-03-09 13:30:00|8569.1|8567.6|8569|8568.1|8570.4|8569.2|8568.1|8567|609
1615296900000|2021-03-09 13:35:00|8569.1|8568.2|8567.2|8566.3|8569.8|8568.7|8566.5|8565.5|589
1615297200000|2021-03-09 13:40:00|8567.4|8565.9|8563.8|8562.3|8568|8566.7|8562.7|8561.5|521
1615297500000|2021-03-09 13:45:00|8563.7|8562.2|8565.4|8563.9|8567.3|8565.8|8563.1|8562.1|525
1615297800000|2021-03-09 13:50:00|8565.6|8564.1|8563.9|8563|8566.6|8565.3|8563.4|8562.5|540
1615298100000|2021-03-09 13:55:00|8564|8563.1|8564.3|8562|8565|8563.6|8561.6|8560.7|568
1615298400000|2021-03-09 14:00:00|8564|8562.5|8564.5|8563.6|8567.4|8564.3|8562.4|8560.3|1017
1615298700000|2021-03-09 14:05:00|8564.8|8563.3|8558.9|8558|8564.9|8564|8558.4|8557.4|658
1615299000000|2021-03-09 14:10:00|8559.2|8557.7|8564.6|8563.1|8565.5|8563.3|8558.5|8557.1|567
1615299300000|2021-03-09 14:15:00|8564.7|8563.2|8560.1|8559.2|8565.1|8563.5|8559.8|8558.7|585
1615299600000|2021-03-09 14:20:00|8559.9|8559|8556.7|8555.8|8560.3|8559|8555.8|8554.7|425
1615299900000|2021-03-09 14:25:00|8556.6|8555.7|8558.5|8557|8560.1|8557.9|8554.9|8553.7|651
1615300200000|2021-03-09 14:30:00|8558.4|8556.9|8560|8558.5|8561.1|8559.7|8556.3|8554.8|656
1615300500000|2021-03-09 14:35:00|8560.1|8558.6|8558.7|8557.8|8561.7|8560.2|8558.2|8556.9|611
1615300800000|2021-03-09 14:40:00|8559.1|8557.6|8558.1|8557.2|8561.2|8559.8|8557.6|8556.7|539
1615301100000|2021-03-09 14:45:00|8558.2|8556.7|8557.9|8556.4|8561.4|8559.9|8556.2|8554.7|617
1615301400000|2021-03-09 14:50:00|8558|8556.5|8558.8|8557.3|8560.4|8559.1|8557.1|8555.7|644
1615301700000|2021-03-09 14:55:00|8558.6|8557.1|8555.8|8552.5|8559.7|8558|8552.3|8551.1|674
1615302000000|2021-03-09 15:00:00|8554.4|8552.4|8555.6|8554.7|8560.2|8557|8550.7|8549.5|1171
1615302300000|2021-03-09 15:05:00|8555.9|8554.4|8556.5|8555|8561.8|8556.9|8552.8|8551.7|1039
1615302600000|2021-03-09 15:10:00|8556.6|8555.1|8559.9|8559|8560.7|8559.3|8554.5|8553.4|784
1615302900000|2021-03-09 15:15:00|8560|8559.1|8557|8556.1|8560.3|8559.1|8556.9|8555.7|572
1615303200000|2021-03-09 15:20:00|8557.1|8556.2|8556.4|8554.9|8558.4|8556.9|8554.7|8553.3|626
1615303500000|2021-03-09 15:25:00|8556|8555.1|8558.2|8556.7|8559.5|8557|8554|8553.1|681
1615303800000|2021-03-09 15:30:00|8558.1|8556.6|8555.9|8555|8559.3|8557.3|8555.5|8554.3|751
1615304100000|2021-03-09 15:35:00|8555.8|8554.9|8556.3|8554.8|8559.2|8558|8555.5|8554.4|649
1615304400000|2021-03-09 15:40:00|8556.1|8554.6|8554.4|8553.5|8556.9|8555.7|8553.6|8552.6|546
1615304700000|2021-03-09 15:45:00|8554.8|8553.3|8562.8|8561.3|8564.2|8562.3|8553.7|8552.8|814
1615305000000|2021-03-09 15:50:00|8562.9|8561.4|8561.9|8560.4|8565.8|8564.2|8559|8558.1|950
1615305300000|2021-03-09 15:55:00|8561.7|8560.2|8555.6|8554.7|8565.2|8561.9|8554.3|8553.4|1008
1615305600000|2021-03-09 16:00:00|8555.8|8554.3|8554.3|8552.8|8558.1|8555.4|8554.1|8552.7|876
1615305900000|2021-03-09 16:05:00|8554.2|8552.7|8554.9|8554|8555.4|8554|8553.5|8552.5|499
1615306200000|2021-03-09 16:10:00|8554.8|8553.9|8556.6|8555.1|8557.6|8556.5|8554.8|8553.7|485
1615306500000|2021-03-09 16:15:00|8556.5|8555|8554.9|8553.4|8557.6|8556.4|8554.1|8553.2|503
1615306800000|2021-03-09 16:20:00|8554.7|8553.2|8555.2|8554.3|8558.8|8555.6|8553.9|8552.4|403
1615307100000|2021-03-09 16:25:00|8555.3|8554.4|8557.5|8556|8558.1|8557|8553.4|8552.5|576
1615307400000|2021-03-09 16:30:00|8557.6|8556.1|8561.2|8560.3|8561.6|8560.7|8556|8554.9|731
1615307700000|2021-03-09 16:35:00|8560.9|8560|8561.2|8560.3|8565.9|8564|8560.9|8559.7|570
1615308000000|2021-03-09 16:40:00|8561.3|8560.4|8561.4|8559.9|8561.8|8560.7|8559.3|8558.2|556
1615308300000|2021-03-09 16:45:00|8561.2|8560.3|8559|8557.5|8564.9|8563.6|8558.8|8557.3|578
1615308600000|2021-03-09 16:50:00|8559.1|8557.6|8561.8|8560.9|8562.2|8561|8558.1|8556.6|611
1615308900000|2021-03-09 16:55:00|8561.9|8561|8561.4|8560.5|8563.3|8562.1|8560.4|8559.3|512
1615309200000|2021-03-09 17:00:00|8561.5|8560.6|8561.9|8561|8562.9|8561.7|8560.4|8558.9|520
1615309500000|2021-03-09 17:05:00|8561.8|8560.9|8561.5|8560.6|8562.1|8561|8560.1|8558.7|356
1615309800000|2021-03-09 17:10:00|8561.4|8560.5|8561.1|8560.2|8562|8561.1|8560.5|8559.3|373
1615310100000|2021-03-09 17:15:00|8561|8560.1|8559.2|8558.3|8561.5|8560.3|8558.8|8557.6|552
1615310400000|2021-03-09 17:20:00|8559.5|8558.6|8557.6|8556.7|8560.4|8559.5|8557.5|8556.5|510
1615310700000|2021-03-09 17:25:00|8557.7|8556.8|8557.7|8556.2|8558.3|8557.4|8555.9|8554.9|442
1615311000000|2021-03-09 17:30:00|8557.8|8556.3|8559.3|8558.4|8559.5|8558.6|8555.8|8554.8|448
1615311300000|2021-03-09 17:35:00|8559.2|8558.3|8557.7|8556.8|8559.6|8558.5|8557.4|8556.3|323
1615311600000|2021-03-09 17:40:00|8557.6|8556.7|8557.9|8556.4|8559.4|8558.1|8556.3|8555.3|420
1615311900000|2021-03-09 17:45:00|8557.8|8556.3|8558.4|8557.5|8559.6|8558.5|8557.5|8556.3|398
1615312200000|2021-03-09 17:50:00|8558.5|8557.6|8558.9|8558|8560.2|8559.1|8558.4|8557.3|448
1615312500000|2021-03-09 17:55:00|8559|8558.1|8558.2|8556.7|8560.5|8559|8557.9|8556.6|377
1615312800000|2021-03-09 18:00:00|8558.1|8556.6|8557.9|8556.4|8559.7|8558.5|8556.6|8555.3|757
1615313100000|2021-03-09 18:05:00|8557.6|8556.7|8557|8555.5|8559.4|8558.2|8556.5|8555.3|657
1615313400000|2021-03-09 18:10:00|8557.1|8555.6|8558.3|8556.8|8559.1|8557.9|8556|8554.6|656
1615313700000|2021-03-09 18:15:00|8558.4|8556.9|8560.7|8559.8|8561.2|8560.3|8557.3|8556.1|608
1615314000000|2021-03-09 18:20:00|8560.6|8559.7|8559.9|8559|8561.1|8560.2|8559.3|8558.2|365
1615314300000|2021-03-09 18:25:00|8560|8559.1|8558.9|8557.4|8560.1|8559.1|8558.2|8557|455
1615314600000|2021-03-09 18:30:00|8558.8|8557.3|8557.5|8556.6|8559.4|8558.3|8557.4|8556.3|423
1615314900000|2021-03-09 18:35:00|8557.6|8556.7|8559.7|8558.8|8560.4|8559.2|8557.5|8556.3|280
1615315200000|2021-03-09 18:40:00|8559.6|8558.7|8560.4|8559.5|8560.6|8559.5|8559.2|8558.1|239
1615315500000|2021-03-09 18:45:00|8560.3|8559.4|8560.2|8558.7|8561.2|8560.3|8559|8557.9|337
1615315800000|2021-03-09 18:50:00|8560|8559.1|8562.1|8560.6|8562.5|8561.4|8559.7|8558.7|242
1615316100000|2021-03-09 18:55:00|8562.2|8561.2|8562|8561.1|8562.7|8561.8|8560.9|8559.9|368
1615316400000|2021-03-09 19:00:00|8562.1|8561.2|8562.5|8561.6|8563.3|8562.2|8561.6|8560.4|317
1615316700000|2021-03-09 19:05:00|8562.6|8561.7|8560.4|8559.5|8563.1|8561.9|8560.1|8559.2|394
1615317000000|2021-03-09 19:10:00|8560.6|8559.7|8561.2|8560.3|8561.4|8560.5|8560|8559.1|217
1615317300000|2021-03-09 19:15:00|8561.1|8560.2|8563.8|8562.9|8563.8|8562.9|8561|8560.1|316
1615317600000|2021-03-09 19:20:00|8563.7|8562.8|8564.8|8563.9|8565.2|8564.1|8563.7|8562.4|240
1615317900000|2021-03-09 19:25:00|8564.9|8564|8564|8563.1|8565.3|8564|8563.4|8562.5|290
1615318200000|2021-03-09 19:30:00|8564.3|8563.4|8563.9|8563|8564.4|8563.4|8563|8561.8|225
1615318500000|2021-03-09 19:35:00|8563.7|8562.8|8564.2|8563.3|8564.7|8563.6|8563.2|8561.9|280
1615318800000|2021-03-09 19:40:00|8564.6|8563.1|8566.7|8565.8|8567.2|8566.3|8564.1|8563|272
1615319100000|2021-03-09 19:45:00|8566.6|8565.7|8565.5|8564|8567.4|8566.2|8564.6|8563.4|396
1615319400000|2021-03-09 19:50:00|8565.4|8563.9|8564.4|8563.5|8565.5|8564.4|8563.8|8562.6|332
1615319700000|2021-03-09 19:55:00|8564.3|8563.4|8563.5|8562.6|8565.1|8564|8562.9|8561.7|427
1615320000000|2021-03-09 20:00:00|8563.4|8562.5|8562.9|8561.4|8565.4|8564.2|8562.4|8561.2|380
1615320300000|2021-03-09 20:05:00|8563|8561.5|8562.6|8561.7|8563.2|8561.9|8561.9|8560.7|264
1615320600000|2021-03-09 20:10:00|8562.7|8561.8|8563.4|8561.9|8563.8|8562.6|8561.1|8560.1|270
1615320900000|2021-03-09 20:15:00|8563.1|8562.2|8561.4|8559.9|8563.9|8562.8|8560.9|8559.7|374
1615321200000|2021-03-09 20:20:00|8561.5|8560|8562.3|8561.4|8563|8561.9|8560.4|8559.2|341
1615321500000|2021-03-09 20:25:00|8562.2|8561.3|8563.8|8562.3|8563.8|8562.6|8561.8|8560.6|230
1615321800000|2021-03-09 20:30:00|8563.9|8562.4|8564.5|8563|8565.2|8564|8563.4|8562.1|365
1615322100000|2021-03-09 20:35:00|8564.4|8562.9|8564.6|8563.7|8565.4|8564.3|8563.7|8562.2|317
1615322400000|2021-03-09 20:40:00|8564.7|8563.8|8565.6|8564.7|8565.9|8564.9|8564.6|8563.4|266
1615322700000|2021-03-09 20:45:00|8565.7|8564.8|8565.4|8564.5|8565.8|8564.8|8565|8563.9|159
1615323000000|2021-03-09 20:50:00|8565.5|8564.6|8564.4|8563.5|8566.1|8565.2|8564.2|8563.1|367
1615323300000|2021-03-09 20:55:00|8564.5|8563.6|8567.5|8566.6|8568.8|8567.6|8564.5|8563.3|502
1615323600000|2021-03-09 21:00:00|8567.8|8566.3|8566.9|8565.4|8569.4|8567.9|8566.5|8565.1|388
1615323900000|2021-03-09 21:05:00|8566.8|8565.3|8569.2|8567.7|8569.2|8567.7|8566|8564.9|269
1615324200000|2021-03-09 21:10:00|8568.9|8567.4|8569|8568.1|8569.5|8568.2|8567.6|8566.5|222
1615324500000|2021-03-09 21:15:00|8569.1|8568.2|8568|8566.5|8569.2|8568.2|8567.8|8566.3|142
1615324800000|2021-03-09 21:20:00|8568.1|8566.6|8567.8|8566.9|8569.6|8568.1|8567.8|8566.6|183
1615325100000|2021-03-09 21:25:00|8568.1|8566.6|8568.8|8567.3|8568.9|8567.7|8567.9|8566.5|136
1615325400000|2021-03-09 21:30:00|8568.5|8567.6|8569|8567.5|8570|8568.5|8567.8|8566.7|153
1615325700000|2021-03-09 21:35:00|8568.8|8567.9|8568.8|8567.9|8569.2|8568|8567.3|8566.2|117
1615326000000|2021-03-09 21:40:00|8568.7|8567.8|8569.1|8567.6|8569.5|8568.3|8568.7|8567.3|116
1615326300000|2021-03-09 21:45:00|8569.2|8567.7|8570.4|8568.9|8570.7|8569.3|8569.2|8567.7|152
1615326600000|2021-03-09 21:50:00|8570.2|8568.7|8568.8|8567.3|8571.1|8568.8|8568.8|8566.6|223
1615326900000|2021-03-09 21:55:00|8568.7|8567.2|8570.7|8558.7|8576.5|8568.2|8568.6|8558.6|455
1615327200000|2021-03-09 22:00:00|8571.1|8559.1|8571.5|8559.5|8572.2|8560.2|8569.8|8557.8|62
1615327500000|2021-03-09 22:05:00|8570.3|8558.3|8570.2|8561.8|8574.4|8566.7|8565.3|8555.5|283
1615327800000|2021-03-09 22:10:00|8570.3|8562.2|8567.5|8557.1|8572|8564.3|8566.4|8556|250
1615328100000|2021-03-09 22:15:00|8568.7|8556.9|8568.7|8557.3|8573.6|8564.4|8566.5|8555.8|359
1615328400000|2021-03-09 22:20:00|8569.4|8557.4|8568.6|8562.2|8573.9|8562.2|8567|8557.1|248
1615328700000|2021-03-09 22:25:00|8568.1|8561.2|8570.9|8561.9|8574.5|8562.9|8568.1|8558.9|199
1615329000000|2021-03-09 22:30:00|8571.1|8561.8|8573.4|8563.4|8577.1|8565.1|8571.1|8559.4|345
1615329300000|2021-03-09 22:35:00|8573.5|8563.3|8572.9|8560.9|8577.7|8565.7|8569.2|8559.4|278
1615329600000|2021-03-09 22:40:00|8572|8560|8575|8563|8576.9|8564.9|8570.6|8560|258
1615329900000|2021-03-09 22:45:00|8574|8563.3|8571.4|8563.5|8575.6|8564.7|8569.3|8558.5|311
1615330200000|2021-03-09 22:50:00|8573.4|8561.4|8572.7|8560.7|8574.9|8564.9|8570.1|8559.2|501
1615330500000|2021-03-09 22:55:00|8573.2|8561.2|8573.2|8562.8|8574.8|8565.1|8571.1|8560.3|644
1615330800000|2021-03-09 23:00:00|8574.2|8563.3|8571.9|8569|8575.3|8570.3|8569.9|8559.7|927
1615331100000|2021-03-09 23:05:00|8571.7|8569.1|8570.7|8569.2|8572.4|8569.8|8570.1|8568.2|403
1615331400000|2021-03-09 23:10:00|8570.8|8569.3|8569.7|8568.2|8571.6|8569.3|8569.4|8567.6|322
1615331700000|2021-03-09 23:15:00|8569.6|8568.1|8568.2|8566.7|8569.7|8568.2|8567.2|8565.7|191
1615332000000|2021-03-09 23:20:00|8568.1|8566.6|8568.2|8566.7|8569|8567.5|8567.8|8566.3|150
1615332300000|2021-03-09 23:25:00|8568.3|8566.8|8568.9|8567.4|8569.2|8567.7|8567.6|8566.1|161
1615332600000|2021-03-09 23:30:00|8568.8|8567.3|8568.9|8567.4|8569.7|8568.2|8568.3|8566.8|181
1615332900000|2021-03-09 23:35:00|8568.8|8567.3|8569.4|8565.3|8572.6|8567.5|8567.6|8563.1|557
1615333200000|2021-03-09 23:40:00|8569.3|8565.5|8567.4|8565.9|8570.5|8566.7|8567.2|8562.7|467
1615333500000|2021-03-09 23:45:00|8567.5|8566|8567.7|8566.2|8568|8566.5|8567.1|8565.6|131
1615333800000|2021-03-09 23:50:00|8567.6|8566.1|8567.2|8565.7|8567.8|8566.3|8566.6|8565.1|165
1615334100000|2021-03-09 23:55:00|8567.1|8565.6|8567.5|8566|8567.8|8566.3|8566.3|8564.8|184
1615334400000|2021-03-10 00:00:00|8567.6|8566.1|8565.8|8564.3|8568|8566.5|8565.3|8564|306
1615334700000|2021-03-10 00:05:00|8565.7|8564.2|8565.2|8563.7|8566.1|8564.6|8564.2|8562.7|256
1615335000000|2021-03-10 00:10:00|8565.3|8563.8|8566|8564.5|8566.3|8564.8|8564.9|8563.4|279
1615335300000|2021-03-10 00:15:00|8565.9|8564.4|8565.3|8563.8|8567.4|8566.2|8565|8563.5|352
1615335600000|2021-03-10 00:20:00|8565.2|8563.7|8566|8564.5|8566.4|8564.9|8564.6|8563.1|249
1615335900000|2021-03-10 00:25:00|8566.1|8564.6|8564|8562.5|8566.4|8564.9|8563.9|8562.4|221
1615336200000|2021-03-10 00:30:00|8564.1|8562.6|8563.9|8562.4|8565.2|8563.7|8563.7|8562.2|283
1615336500000|2021-03-10 00:35:00|8564|8562.5|8563.5|8562|8564.3|8562.8|8563.2|8561.8|211
1615336800000|2021-03-10 00:40:00|8563.6|8562.1|8564|8562.5|8564.5|8563|8563.3|8562|200
1615337100000|2021-03-10 00:45:00|8563.9|8562.4|8564.8|8563.3|8564.8|8563.3|8563.7|8562.2|199
1615337400000|2021-03-10 00:50:00|8564.9|8563.4|8564.4|8562.9|8566|8564.5|8563.2|8562|373
1615337700000|2021-03-10 00:55:00|8564.3|8562.8|8565.2|8563.7|8566.3|8564.8|8564.3|8562.8|296
1615338000000|2021-03-10 01:00:00|8565.3|8563.8|8564.2|8563.3|8565.7|8564.2|8564.1|8562.9|272
1615338300000|2021-03-10 01:05:00|8564.4|8563.5|8565.4|8563.9|8565.6|8564.1|8564.1|8562.9|281
1615338600000|2021-03-10 01:10:00|8565.5|8564|8565.9|8564.4|8566|8564.5|8564.8|8563.3|230
1615338900000|2021-03-10 01:15:00|8565.8|8564.3|8566.7|8565.2|8567.3|8565.8|8565.8|8564.3|268
1615339200000|2021-03-10 01:20:00|8566.6|8565.1|8568|8566.5|8568.3|8566.8|8566.5|8565|287
1615339500000|2021-03-10 01:25:00|8567.9|8566.4|8569.9|8568.4|8570.8|8569.3|8567.7|8566.2|240
1615339800000|2021-03-10 01:30:00|8570|8568.5|8569.8|8568.3|8571.1|8569.6|8569|8567.6|392
1615340100000|2021-03-10 01:35:00|8569.7|8568.2|8570.3|8568.8|8571|8569.5|8568.3|8566.8|401
1615340400000|2021-03-10 01:40:00|8570.4|8568.9|8568.9|8567.4|8570.4|8568.9|8567.6|8566.1|418
1615340700000|2021-03-10 01:45:00|8569|8567.5|8570|8568.5|8571.5|8570|8568.8|8567.3|355
1615341000000|2021-03-10 01:50:00|8569.8|8568.3|8569.3|8567.8|8570|8568.5|8568.4|8566.9|318
1615341300000|2021-03-10 01:55:00|8569.2|8567.7|8569.7|8568.2|8570|8568.5|8569.1|8567.6|317
1615341600000|2021-03-10 02:00:00|8569.6|8568.1|8567.6|8566.1|8569.8|8568.3|8567.1|8565.7|515
1615341900000|2021-03-10 02:05:00|8567.5|8566|8568.5|8567|8569.9|8568.4|8566.8|8565.3|529
1615342200000|2021-03-10 02:10:00|8568.4|8566.9|8568.6|8567.1|8568.9|8567.4|8567.2|8565.7|382
1615342500000|2021-03-10 02:15:00|8568.5|8567|8568.3|8566.8|8568.9|8567.4|8567.5|8566|248
1615342800000|2021-03-10 02:20:00|8568.4|8566.9|8568.4|8566.9|8569.6|8568.1|8567.7|8566.2|306
1615343100000|2021-03-10 02:25:00|8568.5|8567|8569.4|8567.9|8569.5|8568|8567.5|8566.3|396
1615343400000|2021-03-10 02:30:00|8569.3|8567.8|8569.7|8568.2|8570.4|8568.9|8568.9|8567.4|321
1615343700000|2021-03-10 02:35:00|8569.1|8568.3|8569.4|8567.9|8570.3|8568.8|8568.9|8567.4|298
1615344000000|2021-03-10 02:40:00|8569.5|8568|8569.7|8568.2|8570.2|8568.7|8569.2|8567.7|263
1615344300000|2021-03-10 02:45:00|8569.6|8568.1|8569.8|8568.3|8570.1|8568.6|8568.9|8567.4|343
1615344600000|2021-03-10 02:50:00|8569.7|8568.2|8570.6|8569.1|8571.1|8569.6|8568.6|8567.1|325
1615344900000|2021-03-10 02:55:00|8570.7|8569.2|8570.2|8568.7|8571.4|8569.9|8569.9|8568.6|241
1615345200000|2021-03-10 03:00:00|8570.3|8568.8|8570.3|8568.8|8570.9|8569.4|8569.8|8568.3|221
1615345500000|2021-03-10 03:05:00|8570.4|8568.9|8570|8568.5|8571.4|8569.9|8569.8|8568.3|214
1615345800000|2021-03-10 03:10:00|8570.1|8568.6|8569.7|8568.2|8570.2|8568.7|8568.8|8567.3|319
1615346100000|2021-03-10 03:15:00|8569.6|8568.1|8570.1|8568.6|8571.2|8569.7|8569.3|8567.8|286
1615346400000|2021-03-10 03:20:00|8570|8568.5|8568.1|8566.6|8570.1|8568.6|8567.2|8565.7|297
1615346700000|2021-03-10 03:25:00|8568|8566.5|8568.3|8566.8|8568.8|8567.3|8567.5|8566|287
1615347000000|2021-03-10 03:30:00|8568.2|8566.7|8567.5|8566|8568.2|8566.8|8566.9|8565.6|323
1615347300000|2021-03-10 03:35:00|8567.4|8565.9|8566.8|8565.3|8567.7|8566.2|8566.4|8565|280
1615347600000|2021-03-10 03:40:00|8566.6|8565.1|8568.2|8566.7|8568.2|8566.7|8565.9|8564.4|267
1615347900000|2021-03-10 03:45:00|8568.1|8566.6|8569.1|8567.6|8569.4|8568.1|8568.1|8566.6|247
1615348200000|2021-03-10 03:50:00|8569|8567.5|8568.4|8566.9|8569.9|8568.4|8567.9|8566.6|190
1615348500000|2021-03-10 03:55:00|8568.3|8566.8|8567.7|8566.2|8568.8|8567.4|8567|8565.5|177
1615348800000|2021-03-10 04:00:00|8567.4|8565.9|8566.8|8565.3|8567.9|8566.4|8566.5|8565|256
1615349100000|2021-03-10 04:05:00|8566.9|8565.4|8567.4|8565.9|8567.4|8565.9|8566.5|8565|218
1615349400000|2021-03-10 04:10:00|8567.3|8565.8|8567.4|8565.9|8568.2|8566.7|8567.3|8565.8|196
1615349700000|2021-03-10 04:15:00|8567.5|8566|8568.3|8566.8|8569.1|8567.6|8567.2|8565.7|211
1615350000000|2021-03-10 04:20:00|8568.4|8566.9|8568|8566.5|8569.2|8567.7|8567|8565.8|172
1615350300000|2021-03-10 04:25:00|8567.9|8566.4|8568.2|8566.7|8568.4|8567|8567.6|8566.1|149
1615350600000|2021-03-10 04:30:00|8568.4|8566.9|8567.7|8566.2|8568.4|8566.9|8566.6|8565.1|244
1615350900000|2021-03-10 04:35:00|8567.8|8566.3|8567.6|8566.1|8568|8566.5|8566.6|8565.1|251
1615351200000|2021-03-10 04:40:00|8567.4|8565.9|8566.8|8565.3|8567.5|8566.2|8566.8|8565.3|197
1615351500000|2021-03-10 04:45:00|8566.9|8565.4|8568.1|8566.6|8568.3|8566.8|8566.3|8564.9|169
1615351800000|2021-03-10 04:50:00|8568|8566.5|8568.1|8566.6|8568.6|8567.2|8567.6|8566.1|145
1615352100000|2021-03-10 04:55:00|8568.2|8566.7|8569|8567.5|8569.3|8567.8|8567.6|8566.1|194
1615352400000|2021-03-10 05:00:00|8568.9|8567.4|8567.1|8565.6|8569|8567.6|8566.9|8565.4|319
1615352700000|2021-03-10 05:05:00|8567|8565.5|8567.5|8566|8567.6|8566.4|8566.3|8564.8|263
1615353000000|2021-03-10 05:10:00|8567.6|8566.1|8566.9|8565.4|8568.5|8567|8566.1|8564.8|274
1615353300000|2021-03-10 05:15:00|8567|8565.5|8566.9|8565.4|8567.7|8566.3|8566.7|8565.2|186
1615353600000|2021-03-10 05:20:00|8567|8565.5|8566.8|8565.3|8567.7|8566.3|8566.6|8565.1|206
1615353900000|2021-03-10 05:25:00|8566.9|8565.4|8567.3|8565.8|8567.6|8566.5|8566.2|8564.8|243
1615354200000|2021-03-10 05:30:00|8567.4|8565.9|8568.9|8567.4|8569|8567.8|8566.8|8565.3|309
1615354500000|2021-03-10 05:35:00|8569|8567.5|8568.6|8567.1|8569|8567.8|8567.3|8565.9|267
1615354800000|2021-03-10 05:40:00|8568.4|8566.9|8572.1|8570.6|8572.9|8571.4|8568.1|8566.6|212
1615355100000|2021-03-10 05:45:00|8572.5|8571|8571.8|8570.3|8572.5|8571|8570.5|8569.3|389
1615355400000|2021-03-10 05:50:00|8571.6|8570.1|8568.7|8567.2|8573.4|8572.1|8567.8|8566.7|470
1615355700000|2021-03-10 05:55:00|8568.8|8567.3|8569.8|8568.3|8569.9|8568.7|8568.2|8567|310
1615356000000|2021-03-10 06:00:00|8569.7|8568.2|8570.6|8569.1|8571.4|8569.9|8568.9|8567.6|336
1615356300000|2021-03-10 06:05:00|8570.7|8569.2|8570.2|8568.7|8572.6|8571.3|8570.2|8568.7|351
1615356600000|2021-03-10 06:10:00|8570.3|8568.8|8572.5|8571|8573.3|8571.8|8570.1|8568.6|349
1615356900000|2021-03-10 06:15:00|8572.4|8570.9|8571.8|8570.3|8574.1|8572.6|8571.7|8570.2|275
1615357200000|2021-03-10 06:20:00|8571.7|8570.2|8573.1|8571.6|8573.4|8571.9|8571|8569.8|228
1615357500000|2021-03-10 06:25:00|8573|8571.5|8570.5|8569|8573.1|8571.6|8570.2|8568.7|337
1615357800000|2021-03-10 06:30:00|8570.4|8568.9|8569.3|8567.8|8571.2|8569.9|8568.7|8567.2|369
1615358100000|2021-03-10 06:35:00|8569.2|8567.7|8566.2|8565.3|8569.4|8567.9|8565.9|8564.6|360
1615358400000|2021-03-10 06:40:00|8566.5|8565|8566.4|8564.9|8567|8565.7|8565.7|8564.5|305
1615358700000|2021-03-10 06:45:00|8566.5|8565|8567.2|8565.7|8567.4|8566.1|8566|8564.5|309
1615359000000|2021-03-10 06:50:00|8567|8565.5|8565|8563.5|8567.1|8565.6|8564.6|8563.2|394
1615359300000|2021-03-10 06:55:00|8564.9|8563.4|8564.5|8563|8565.2|8563.9|8563.7|8562.4|264
1615359600000|2021-03-10 07:00:00|8564.6|8563.1|8562.7|8561.2|8566|8564.8|8562.1|8560.6|440
1615359900000|2021-03-10 07:05:00|8562.5|8561|8562.8|8561.3|8564.1|8562.8|8561.7|8560.5|344
1615360200000|2021-03-10 07:10:00|8562.9|8561.4|8564.4|8562.9|8565|8563.7|8562.8|8561.4|327
1615360500000|2021-03-10 07:15:00|8564.2|8562.7|8565.4|8563.9|8565.4|8564.3|8562|8560.7|297
1615360800000|2021-03-10 07:20:00|8565.3|8563.8|8565.1|8563.6|8567.1|8566|8564.3|8563|388
1615361100000|2021-03-10 07:25:00|8565|8563.5|8566.1|8564.6|8566.2|8564.7|8564.4|8563|294
1615361400000|2021-03-10 07:30:00|8566.2|8564.7|8565.3|8564.4|8566.3|8565.4|8564.4|8563.3|331
1615361700000|2021-03-10 07:35:00|8565.8|8564.9|8565.6|8564.7|8566.7|8565.5|8564|8563.1|296
1615362000000|2021-03-10 07:40:00|8565.7|8564.8|8564.8|8563.3|8566.4|8565.1|8564.3|8563.1|447
1615362300000|2021-03-10 07:45:00|8564.7|8563.2|8562.9|8562|8565|8563.5|8562.6|8561.5|439
1615362600000|2021-03-10 07:50:00|8562.8|8561.9|8561.9|8560.4|8563.3|8562|8560.1|8558.9|411
1615362900000|2021-03-10 07:55:00|8562|8560.5|8560.7|8559.2|8562.5|8561.2|8560.3|8558.9|375
1615363200000|2021-03-10 08:00:00|8560.5|8559|8561.5|8560.6|8563.5|8562.2|8558.6|8557.4|634
1615363500000|2021-03-10 08:05:00|8561.8|8560.3|8562|8561.1|8564.4|8563.3|8560.7|8559.5|569
1615363800000|2021-03-10 08:10:00|8562.3|8560.8|8558.7|8557.2|8563.2|8562|8557.6|8556.4|621
1615364100000|2021-03-10 08:15:00|8558.8|8557.3|8557.1|8555.6|8559.5|8558.3|8556.2|8555|453
1615364400000|2021-03-10 08:20:00|8557|8555.5|8552.1|8550.6|8557.1|8555.7|8551.8|8550.6|542
1615364700000|2021-03-10 08:25:00|8552.2|8550.7|8551.4|8549.9|8553.8|8552.5|8550.3|8549.3|401
1615365000000|2021-03-10 08:30:00|8551.3|8549.8|8551.1|8550.2|8553.2|8551.9|8550.5|8549.3|547
1615365300000|2021-03-10 08:35:00|8551|8550.1|8552.8|8551.3|8554.6|8553.3|8551|8549.7|622
1615365600000|2021-03-10 08:40:00|8552.9|8551.4|8553.8|8552.3|8556.7|8555.4|8552.8|8551.4|488
1615365900000|2021-03-10 08:45:00|8553.9|8552.4|8554.6|8553.1|8556|8554.9|8553.3|8552|429
1615366200000|2021-03-10 08:50:00|8554.5|8553.6|8557.9|8557|8558.1|8557.1|8554.5|8553.6|511
1615366500000|2021-03-10 08:55:00|8558|8557.1|8561.1|8559.6|8562.6|8561.4|8557.3|8556.1|557
1615366800000|2021-03-10 09:00:00|8560.7|8559.8|8566.3|8565.4|8567.9|8566.6|8560.2|8559.3|659
1615367100000|2021-03-10 09:05:00|8566.4|8565.5|8564|8562.5|8567.3|8566.4|8563.2|8561.9|507
1615367400000|2021-03-10 09:10:00|8564.1|8562.6|8564.6|8563.1|8565.9|8564.8|8563.6|8562.4|448
1615367700000|2021-03-10 09:15:00|8564.5|8563|8565.2|8564.3|8567.8|8566.6|8563.7|8562.7|429
1615368000000|2021-03-10 09:20:00|8565.5|8564|8562.6|8561.7|8566|8565.1|8562.5|8561.6|444
1615368300000|2021-03-10 09:25:00|8562.9|8561.4|8565.1|8563.6|8565.3|8564.1|8562.4|8561.3|363
1615368600000|2021-03-10 09:30:00|8565|8563.5|8562.1|8561.2|8565.7|8564.5|8561.7|8560.8|399
1615368900000|2021-03-10 09:35:00|8562.2|8561.3|8561|8560.1|8563.2|8562|8559.4|8558.3|483
1615369200000|2021-03-10 09:40:00|8561.3|8560.4|8558.3|8556.8|8561.3|8560.4|8558|8556.8|398
1615369500000|2021-03-10 09:45:00|8558.4|8556.9|8559.3|8557.8|8559.6|8558.5|8557.7|8556.6|368
1615369800000|2021-03-10 09:50:00|8559.2|8557.7|8560.1|8559.2|8561.7|8560.5|8559.1|8557.7|383
1615370100000|2021-03-10 09:55:00|8560|8559.1|8556.5|8555|8560.5|8559.5|8554.7|8553.5|717
1615370400000|2021-03-10 10:00:00|8556.6|8555.1|8557.5|8556|8558.3|8556.9|8554.1|8552.6|617
1615370700000|2021-03-10 10:05:00|8557.4|8555.9|8560.4|8559.5|8561.8|8560.7|8557|8555.8|431
1615371000000|2021-03-10 10:10:00|8560.5|8559.6|8558.7|8557.8|8560.8|8559.7|8558.4|8557.4|353
1615371300000|2021-03-10 10:15:00|8558.6|8557.7|8559.6|8558.7|8560.9|8559.5|8558.1|8557.2|244
1615371600000|2021-03-10 10:20:00|8559.7|8558.8|8559.9|8559|8563|8562.1|8559.6|8558.4|403
1615371900000|2021-03-10 10:25:00|8560|8559.1|8562.8|8561.9|8564.9|8563.9|8559.5|8558.1|525
1615372200000|2021-03-10 10:30:00|8562.9|8562|8563.8|8562.3|8564.2|8563.1|8560.6|8559.4|518
1615372500000|2021-03-10 10:35:00|8563.7|8562.2|8566.2|8564.7|8567.7|8566.6|8563.1|8561.9|409
1615372800000|2021-03-10 10:40:00|8566.3|8564.8|8567.5|8566|8568.9|8567.6|8565.4|8564.2|382
1615373100000|2021-03-10 10:45:00|8567.6|8566.1|8564.4|8563.5|8568.6|8567.5|8564.3|8563.1|434
1615373400000|2021-03-10 10:50:00|8564.5|8563.6|8562.7|8561.8|8564.8|8563.7|8561.9|8560.7|462
1615373700000|2021-03-10 10:55:00|8562.8|8561.9|8563.8|8562.9|8565.2|8564.1|8562.2|8561.2|434
1615374000000|2021-03-10 11:00:00|8564.1|8562.6|8565.3|8563.8|8565.4|8563.9|8562.1|8561.2|383
1615374300000|2021-03-10 11:05:00|8565.2|8563.7|8565.2|8563.7|8567.8|8566.6|8564.5|8563.2|405
1615374600000|2021-03-10 11:10:00|8565.3|8563.8|8565.5|8564|8565.6|8564.4|8564.1|8563|349
1615374900000|2021-03-10 11:15:00|8565.6|8564.1|8564.4|8562.9|8566.5|8565.3|8564|8562.7|366
1615375200000|2021-03-10 11:20:00|8564.3|8563.4|8565.8|8564.9|8566.4|8565.2|8563.2|8562.1|461
1615375500000|2021-03-10 11:25:00|8566.1|8564.6|8567.1|8565.6|8569|8567.9|8565|8563.7|584
1615375800000|2021-03-10 11:30:00|8567.2|8565.7|8566.7|8565.2|8568.7|8567.3|8564.4|8563|455
1615376100000|2021-03-10 11:35:00|8566.4|8565.5|8568.1|8567.2|8569.7|8568.8|8565.7|8564.4|483
1615376400000|2021-03-10 11:40:00|8568.4|8566.9|8572.4|8570.9|8572.5|8571.5|8566.9|8566|474
1615376700000|2021-03-10 11:45:00|8572.2|8571.3|8569.8|8568.3|8572.9|8571.8|8568.2|8567.3|468
1615377000000|2021-03-10 11:50:00|8569.6|8568.7|8568.6|8567.7|8572.2|8571|8568.6|8567.4|426
1615377300000|2021-03-10 11:55:00|8568.7|8567.8|8574.4|8572.9|8574.5|8573.2|8568.7|8567.8|397
1615377600000|2021-03-10 12:00:00|8574.3|8572.8|8578.7|8577.8|8579.8|8578.7|8570.6|8569.4|610
1615377900000|2021-03-10 12:05:00|8578.4|8577.5|8573.5|8572.6|8578.4|8577.5|8572.7|8571.5|425
1615378200000|2021-03-10 12:10:00|8573.4|8572.5|8571.8|8570.9|8573.8|8572.9|8571.6|8570.7|290
1615378500000|2021-03-10 12:15:00|8571.9|8571|8571.9|8571|8574.3|8573.4|8571.7|8570.7|509
1615378800000|2021-03-10 12:20:00|8571.8|8570.9|8571.8|8570.9|8573.4|8572.5|8571.5|8570.5|334
1615379100000|2021-03-10 12:25:00|8571.9|8571|8573.4|8572.5|8574.1|8573|8571.7|8570.5|324
1615379400000|2021-03-10 12:30:00|8573.5|8572.6|8573.3|8572.4|8574|8572.9|8572.4|8571.4|277
1615379700000|2021-03-10 12:35:00|8573.4|8572.5|8573.9|8573|8574.1|8573.1|8571.7|8570.8|377
1615380000000|2021-03-10 12:40:00|8573.8|8572.9|8574.9|8574|8575.9|8574.8|8572.4|8571.2|290
1615380300000|2021-03-10 12:45:00|8575|8574.1|8575.2|8574.3|8576.4|8575.5|8574.9|8573.7|255
1615380600000|2021-03-10 12:50:00|8575.3|8574.4|8577|8576.1|8577.8|8576.7|8575.3|8574.4|365
1615380900000|2021-03-10 12:55:00|8577.1|8576.2|8563.3|8562.4|8577.1|8576.2|8561.6|8560.3|1073
1615381200000|2021-03-10 13:00:00|8563.2|8562.3|8567.1|8566.2|8567.3|8566.4|8560.4|8559.5|730
1615381500000|2021-03-10 13:05:00|8567.2|8566.3|8567.5|8566.6|8568.3|8567.4|8565.5|8564.4|822
1615381800000|2021-03-10 13:10:00|8567.6|8566.7|8564.8|8563.3|8570.3|8568.8|8562.8|8561.7|719
1615382100000|2021-03-10 13:15:00|8564.9|8563.4|8566.4|8564.9|8569.1|8568|8564.6|8563.1|653
1615382400000|2021-03-10 13:20:00|8566.1|8565.2|8569.1|8568.2|8570.9|8570|8565.8|8564.5|604
1615382700000|2021-03-10 13:25:00|8569|8568.1|8574.6|8562.6|8574.9|8570.1|8566.3|8562.5|527
1615383000000|2021-03-10 13:30:00|8573.9|8563|8566.6|8565.1|8575.5|8569.5|8565.5|8563|1384
1615383300000|2021-03-10 13:35:00|8566.7|8565.2|8568.7|8567.2|8570.7|8569.2|8566.1|8564.6|1001
1615383600000|2021-03-10 13:40:00|8568.8|8567.3|8569|8567.5|8569.9|8568.1|8565|8563.9|886
1615383900000|2021-03-10 13:45:00|8568.9|8567.4|8566|8564.5|8569.8|8568.3|8565|8563.9|706
1615384200000|2021-03-10 13:50:00|8566.1|8564.6|8565.6|8564.1|8568.6|8567.4|8564.7|8563.4|811
1615384500000|2021-03-10 13:55:00|8565.5|8564|8565.6|8564.1|8568.3|8567|8562.6|8561.6|731
1615384800000|2021-03-10 14:00:00|8565.7|8564.2|8563.3|8562.4|8566.7|8565.3|8561.9|8561|749
1615385100000|2021-03-10 14:05:00|8563.2|8562.3|8560.2|8559.3|8565.1|8563.8|8559.6|8558.5|772
1615385400000|2021-03-10 14:10:00|8560.4|8559.5|8558.1|8557.2|8561.6|8560.4|8557|8555.7|858
1615385700000|2021-03-10 14:15:00|8558.2|8557.3|8557.8|8556.3|8559.1|8558|8555.4|8554.2|688
1615386000000|2021-03-10 14:20:00|8557.7|8556.2|8558.9|8558|8559.5|8558.4|8555.7|8554.6|474
1615386300000|2021-03-10 14:25:00|8559|8558.1|8560.5|8559|8560.8|8559.9|8557.2|8556.3|528
1615386600000|2021-03-10 14:30:00|8560.3|8558.8|8561|8559.5|8562|8561.1|8557.5|8556.4|658
1615386900000|2021-03-10 14:35:00|8560.9|8559.4|8563.5|8562.6|8563.9|8562.8|8560.9|8559.4|497
1615387200000|2021-03-10 14:40:00|8563.6|8562.7|8563.2|8561.7|8566.1|8565|8562.3|8561.1|629
1615387500000|2021-03-10 14:45:00|8563.4|8561.9|8563.8|8562.9|8566.5|8565.4|8563|8561.9|720
1615387800000|2021-03-10 14:50:00|8563.7|8562.8|8563.2|8561.7|8565|8563.9|8561.5|8560.2|777
1615388100000|2021-03-10 14:55:00|8563.3|8561.8|8563.8|8562.3|8564.6|8563.4|8561.3|8560.2|877
1615388400000|2021-03-10 15:00:00|8563.9|8562.4|8560.4|8559.5|8564.3|8562.9|8559.5|8558.6|791
1615388700000|2021-03-10 15:05:00|8560.5|8559.6|8563.2|8562.3|8563.5|8562.5|8559.7|8558.8|708
1615389000000|2021-03-10 15:10:00|8563.1|8562.2|8563.3|8561.8|8564.6|8563.5|8561.2|8560.3|626
1615389300000|2021-03-10 15:15:00|8562.9|8562|8563.5|8562.6|8565.8|8564.8|8562.8|8561.9|650
1615389600000|2021-03-10 15:20:00|8563.6|8562.7|8566.1|8565.2|8566.8|8565.8|8563.1|8562.2|502
1615389900000|2021-03-10 15:25:00|8566|8565.1|8567.3|8566.4|8570.3|8569.4|8565.1|8564.1|753
1615390200000|2021-03-10 15:30:00|8567.1|8566.2|8565.3|8564.4|8567.6|8566.7|8563.1|8562.2|770
1615390500000|2021-03-10 15:35:00|8565.4|8564.5|8565.1|8564.2|8567.5|8566.3|8564.3|8563.4|709
1615390800000|2021-03-10 15:40:00|8565.2|8564.3|8561.6|8560.7|8566.1|8565.2|8561.5|8560.5|634
1615391100000|2021-03-10 15:45:00|8561.7|8560.8|8561.6|8560.7|8562.5|8561.6|8560.8|8559.7|605
1615391400000|2021-03-10 15:50:00|8561.7|8560.8|8557.7|8556.8|8562.7|8561.8|8556.3|8555.4|731
1615391700000|2021-03-10 15:55:00|8557.6|8556.7|8556.8|8555.9|8563.3|8562.4|8556.6|8555.7|965
1615392000000|2021-03-10 16:00:00|8556.6|8555.7|8555.7|8554.8|8558.9|8557.5|8555.5|8554.6|773
1615392300000|2021-03-10 16:05:00|8555.6|8554.7|8558.7|8557.2|8558.9|8557.8|8555.1|8554.2|644
1615392600000|2021-03-10 16:10:00|8558.4|8557.5|8560.5|8559.6|8562.3|8560.8|8557.8|8556.7|622
1615392900000|2021-03-10 16:15:00|8560.6|8559.7|8563.8|8562.9|8564|8563.1|8560.2|8559|514
1615393200000|2021-03-10 16:20:00|8563.7|8562.8|8566.2|8565.3|8567.1|8566.2|8563|8562.1|471
1615393500000|2021-03-10 16:25:00|8566.3|8565.4|8563.3|8562.4|8566.9|8566|8563|8562|541
1615393800000|2021-03-10 16:30:00|8563.4|8562.5|8561.7|8560.8|8565.1|8564.2|8561.4|8560.5|517
1615394100000|2021-03-10 16:35:00|8561.9|8561|8560.9|8560|8563.7|8562.6|8559.9|8559|709
1615394400000|2021-03-10 16:40:00|8561|8560.1|8564.8|8563.9|8565.2|8564|8560.8|8559.9|580
1615394700000|2021-03-10 16:45:00|8564.7|8563.8|8565.5|8564|8567|8566.1|8564.7|8563.8|461
1615395000000|2021-03-10 16:50:00|8565.2|8564.3|8563.1|8562.2|8565.6|8564.7|8562.7|8561.6|477
1615395300000|2021-03-10 16:55:00|8563|8562.1|8561.6|8560.7|8563.2|8562.2|8561.1|8560.2|438
1615395600000|2021-03-10 17:00:00|8561.8|8560.3|8564.8|8563.3|8564.9|8563.8|8561.7|8560.3|566
1615395900000|2021-03-10 17:05:00|8564.9|8563.4|8563.9|8563|8565.9|8564.9|8562.7|8561.6|618
1615396200000|2021-03-10 17:10:00|8564|8563.1|8564.7|8563.8|8565.9|8564.8|8562.6|8561.1|490
1615396500000|2021-03-10 17:15:00|8565.1|8563.6|8564.7|8563.8|8565.6|8564.7|8561.8|8560.5|472
1615396800000|2021-03-10 17:20:00|8564.8|8563.9|8565.1|8564.2|8565.5|8564.4|8564.1|8563.2|343
1615397100000|2021-03-10 17:25:00|8565.2|8564.3|8566.8|8565.9|8566.8|8565.9|8564.7|8563.5|380
1615397400000|2021-03-10 17:30:00|8566.9|8566|8564.3|8563.4|8567|8566.1|8564.3|8563.4|380
1615397700000|2021-03-10 17:35:00|8564.6|8563.7|8564.7|8563.2|8565.1|8564.2|8563|8562.1|343
1615398000000|2021-03-10 17:40:00|8564.4|8563.5|8563.3|8561.8|8566|8565.1|8563|8561.8|477
1615398300000|2021-03-10 17:45:00|8563.2|8561.7|8563|8562.1|8563.9|8563|8562.7|8561.3|420
1615398600000|2021-03-10 17:50:00|8562.9|8562|8562.5|8561.6|8563.7|8562.8|8562.4|8561.5|330
1615398900000|2021-03-10 17:55:00|8562.4|8561.5|8564.7|8563.2|8565.5|8564.3|8562.2|8561.3|359
1615399200000|2021-03-10 18:00:00|8564.5|8563|8565.2|8564.3|8568.4|8566.9|8563.8|8562|1065
1615399500000|2021-03-10 18:05:00|8565.5|8564|8564.2|8563.3|8566.3|8565|8563.4|8562.2|1067
1615399800000|2021-03-10 18:10:00|8564.3|8563.4|8563.8|8562.3|8565|8563.9|8562.6|8561.6|806
1615400100000|2021-03-10 18:15:00|8563.7|8562.2|8562.9|8562|8564.8|8563.8|8561.5|8560.6|763
1615400400000|2021-03-10 18:20:00|8563|8562.1|8564.4|8562.9|8564.8|8563.8|8562.7|8561.8|508
1615400700000|2021-03-10 18:25:00|8564.5|8563|8565.2|8563.7|8565.8|8564.4|8563|8562|608
1615401000000|2021-03-10 18:30:00|8565.1|8563.6|8565.2|8564.3|8566.1|8565|8564.3|8563|604
1615401300000|2021-03-10 18:35:00|8565.3|8564.4|8564.1|8563.2|8565.3|8564.4|8563.7|8562.6|495
1615401600000|2021-03-10 18:40:00|8564.2|8563.3|8564.2|8562.7|8564.5|8563.5|8563.2|8562|522
1615401900000|2021-03-10 18:45:00|8564|8563.1|8563.5|8562|8564.8|8563.7|8562.8|8561.7|475
1615402200000|2021-03-10 18:50:00|8563.4|8561.9|8562.5|8561.6|8564.3|8563|8562|8561.1|447
1615402500000|2021-03-10 18:55:00|8562.4|8561.5|8560.6|8559.7|8563.4|8562.4|8560.6|8559.7|380
1615402800000|2021-03-10 19:00:00|8560.5|8559.6|8561.4|8560.5|8562.3|8560.9|8560.1|8559.2|463
1615403100000|2021-03-10 19:05:00|8561.3|8560.4|8561.1|8560.2|8561.6|8560.7|8560.7|8559.6|376
1615403400000|2021-03-10 19:10:00|8561|8560.1|8561.6|8560.1|8561.8|8560.7|8560.4|8559.2|381
1615403700000|2021-03-10 19:15:00|8561.7|8560.2|8560|8558.5|8561.7|8560.4|8559.5|8558.4|309
1615404000000|2021-03-10 19:20:00|8560.1|8558.6|8558.5|8557|8560.1|8558.9|8558.1|8556.9|389
1615404300000|2021-03-10 19:25:00|8558.6|8557.1|8556.3|8554.8|8558.8|8557.4|8555.9|8554.7|568
1615404600000|2021-03-10 19:30:00|8556.4|8554.9|8557.3|8556.4|8557.8|8556.9|8555.6|8554.3|409
1615404900000|2021-03-10 19:35:00|8557.4|8556.5|8558.5|8557.6|8559.9|8558.4|8556.9|8555.9|364
1615405200000|2021-03-10 19:40:00|8558.4|8557.5|8560.6|8559.1|8560.9|8559.6|8558.4|8557.5|349
1615405500000|2021-03-10 19:45:00|8560.5|8559|8559.1|8558.2|8560.6|8559.5|8558.7|8557.6|306
1615405800000|2021-03-10 19:50:00|8559|8558.1|8559|8558.1|8559.5|8558.5|8558.4|8557.3|338
1615406100000|2021-03-10 19:55:00|8558.8|8557.9|8556.5|8555|8560.1|8559.1|8556.5|8555|462
1615406400000|2021-03-10 20:00:00|8556.8|8555.3|8560.2|8559.3|8560.4|8559.5|8556.8|8555.3|503
1615406700000|2021-03-10 20:05:00|8560.1|8559.2|8557.7|8556.2|8560.4|8559.5|8557.2|8556.2|330
1615407000000|2021-03-10 20:10:00|8557.2|8556.3|8559.9|8558.4|8559.9|8558.4|8556.9|8555.8|348
1615407300000|2021-03-10 20:15:00|8559.6|8558.1|8559.3|8558.4|8560.8|8559.7|8559.2|8557.7|381
1615407600000|2021-03-10 20:20:00|8559.4|8558.5|8559.5|8558.6|8560|8559.1|8559.1|8558|271
1615407900000|2021-03-10 20:25:00|8559.6|8558.7|8560.1|8558.6|8560.7|8559.6|8559|8558.1|269
1615408200000|2021-03-10 20:30:00|8560|8558.5|8559.9|8559|8560.3|8559.1|8558.5|8557.6|234
1615408500000|2021-03-10 20:35:00|8559.8|8558.9|8559.4|8558.5|8560.7|8559.4|8559.3|8558|265
1615408800000|2021-03-10 20:40:00|8559.5|8558.6|8559.4|8557.9|8560.9|8559.7|8558.8|8557.6|234
1615409100000|2021-03-10 20:45:00|8559.5|8558|8559.1|8558.2|8559.6|8558.7|8558.6|8557.2|219
1615409400000|2021-03-10 20:50:00|8559|8558.1|8559.7|8558.8|8559.8|8558.9|8558.6|8557.4|265
1615409700000|2021-03-10 20:55:00|8559.8|8558.9|8561.2|8559.7|8561.7|8560.2|8559.6|8558.5|312
1615410000000|2021-03-10 21:00:00|8561.3|8559.8|8559.6|8558.1|8562|8560.3|8559.2|8558|390
1615410300000|2021-03-10 21:05:00|8559.7|8558.2|8557.8|8556.3|8559.8|8558.3|8557.7|8556.3|283
1615410600000|2021-03-10 21:10:00|8557.9|8556.4|8558.6|8557.1|8558.7|8557.2|8557.2|8555.9|154
1615410900000|2021-03-10 21:15:00|8558.7|8557.2|8558.7|8557.2|8558.9|8557.6|8557.6|8556.3|231
1615411200000|2021-03-10 21:20:00|8558.6|8557.1|8560.2|8559.3|8560.7|8559.4|8558.6|8557.1|276
1615411500000|2021-03-10 21:25:00|8560.1|8559.2|8561.2|8559.7|8561.4|8560.1|8560.1|8558.8|246
1615411800000|2021-03-10 21:30:00|8560.8|8559.9|8560.7|8559.2|8561.1|8560|8559.9|8558.6|279
1615412100000|2021-03-10 21:35:00|8560.8|8559.3|8560.5|8559|8561|8559.7|8560.4|8558.9|325
1615412400000|2021-03-10 21:40:00|8560.2|8558.7|8559|8557.5|8560.2|8559|8558.5|8557|363
1615412700000|2021-03-10 21:45:00|8558.9|8557.4|8559.5|8558|8559.6|8558.1|8558.4|8556.9|161
1615413000000|2021-03-10 21:50:00|8559.4|8557.9|8560.6|8559.1|8560.7|8559.2|8559.4|8557.9|153
1615413300000|2021-03-10 21:55:00|8560.5|8559|8564.7|8556.2|8564.7|8559.6|8560|8555.4|426
1615413600000|2021-03-10 22:00:00|8565.3|8555.4|8565.9|8556.7|8567.2|8557.2|8564.1|8554.6|69
1615413900000|2021-03-10 22:05:00|8568.9|8557.5|8567.8|8555.8|8569.5|8559|8563.8|8553.5|165
1615414200000|2021-03-10 22:10:00|8566.1|8557|8567.8|8558.3|8568.6|8558.3|8564.6|8553.5|205
1615414500000|2021-03-10 22:15:00|8567.3|8558.1|8566.5|8558.2|8568.7|8558.8|8563.9|8555|267
1615414800000|2021-03-10 22:20:00|8566.4|8558.1|8567.7|8557|8568.1|8559.1|8565.3|8555|211
1615415100000|2021-03-10 22:25:00|8567.6|8556.5|8567.9|8556.9|8568.4|8559.5|8566|8554.8|256
1615415400000|2021-03-10 22:30:00|8567.8|8557|8566.4|8560.2|8569.1|8560.5|8564.7|8556.3|421
1615415700000|2021-03-10 22:35:00|8566.2|8560.3|8564.3|8557.6|8568.6|8561.2|8563.3|8556.5|283
1615416000000|2021-03-10 22:40:00|8564.4|8557.5|8565.8|8555.9|8567.1|8557.5|8561.2|8553.6|572
1615416300000|2021-03-10 22:45:00|8565.4|8556|8565.3|8553.8|8567.4|8557.4|8562.3|8551.7|769
1615416600000|2021-03-10 22:50:00|8565.1|8554|8562.5|8554.1|8566.8|8556.5|8560.9|8553|1172
1615416900000|2021-03-10 22:55:00|8562.4|8554|8563.7|8555.7|8566.2|8556.9|8561.4|8553.6|983
1615417200000|2021-03-10 23:00:00|8563.3|8555.8|8561.3|8558.1|8565.9|8559.4|8560.1|8552.7|737
1615417500000|2021-03-10 23:05:00|8560.7|8557.8|8562|8559.5|8563|8560.1|8560.3|8557.6|456
1615417800000|2021-03-10 23:10:00|8561.8|8559.6|8561.6|8559.1|8562.3|8560|8560.8|8557.8|251
1615418100000|2021-03-10 23:15:00|8561.8|8559.2|8561.3|8559.8|8562.3|8560.1|8560.6|8558.1|253
1615418400000|2021-03-10 23:20:00|8561.7|8559.3|8561.8|8559.6|8562.5|8560.4|8560.5|8558.7|286
1615418700000|2021-03-10 23:25:00|8561.5|8560|8561.9|8559.4|8562.7|8560.5|8560.7|8558.6|401
1615419000000|2021-03-10 23:30:00|8561.4|8559.9|8561.6|8560.1|8562.6|8560.4|8561|8559|250
1615419300000|2021-03-10 23:35:00|8562|8559.7|8561.5|8560|8562.4|8560.2|8560.4|8558.3|338
1615419600000|2021-03-10 23:40:00|8561.6|8560.1|8561|8559.5|8562.5|8560.3|8560.8|8558.7|180
1615419900000|2021-03-10 23:45:00|8560.9|8559.4|8561.3|8558.7|8562.1|8560|8560.4|8558.5|261
1615420200000|2021-03-10 23:50:00|8561.1|8559.6|8561|8559.5|8561.9|8560.1|8560.5|8558.8|197
1615420500000|2021-03-10 23:55:00|8560.9|8559.4|8561.5|8559.1|8562.2|8559.7|8560.5|8558.2|234
1615420800000|2021-03-11 00:00:00|8561.4|8559.5|8561.8|8558.1|8564.1|8560.3|8560.5|8556.7|723
1615421100000|2021-03-11 00:05:00|8562.1|8557.8|8562|8558.2|8564.5|8560|8560.4|8557|674
1615421400000|2021-03-11 00:10:00|8562.1|8558.3|8562.2|8557.8|8564.2|8560.4|8560.4|8556.6|680
1615421700000|2021-03-11 00:15:00|8562.1|8558|8563.2|8559.2|8565.1|8560.7|8560.3|8556.4|830
1615422000000|2021-03-11 00:20:00|8563|8559.1|8561.6|8558|8564.4|8560.1|8560.6|8557|747
1615422300000|2021-03-11 00:25:00|8561.4|8557.8|8560.7|8557.4|8564|8559.7|8559.8|8555.5|770
1615422600000|2021-03-11 00:30:00|8561.1|8557.5|8558.7|8557.2|8564.5|8559.4|8558.7|8555|272
1615422900000|2021-03-11 00:35:00|8558.8|8557.3|8558.3|8556.8|8558.8|8557.3|8557.5|8556|208
1615423200000|2021-03-11 00:40:00|8558.4|8556.9|8559.1|8557.6|8559.9|8558.4|8558|8556.5|228
1615423500000|2021-03-11 00:45:00|8559.2|8557.7|8559.2|8557.7|8559.9|8558.4|8558.5|8557|219
1615423800000|2021-03-11 00:50:00|8559.1|8557.6|8561|8559.5|8562.2|8560.9|8559|8557.5|291
1615424100000|2021-03-11 00:55:00|8560.9|8559.4|8560.9|8559.4|8561.4|8559.9|8559.6|8558.1|256
1615424400000|2021-03-11 01:00:00|8560.8|8559.3|8562|8560.5|8563.8|8561.8|8560.6|8559.1|384
1615424700000|2021-03-11 01:05:00|8562.1|8560.6|8560.8|8559.3|8562.3|8561.1|8560.5|8559|234
1615425000000|2021-03-11 01:10:00|8560.9|8559.4|8562|8560.5|8565.5|8561.5|8560.8|8559|551
1615425300000|2021-03-11 01:15:00|8561.9|8560.4|8562.3|8560.8|8564.9|8561.9|8560.9|8559.4|469
1615425600000|2021-03-11 01:20:00|8562.2|8560.7|8560.9|8559.4|8562.3|8560.8|8560.8|8559.3|231
1615425900000|2021-03-11 01:25:00|8560.8|8559.3|8562|8560.5|8562.1|8560.6|8560.5|8559|246
1615426200000|2021-03-11 01:30:00|8562.1|8560.6|8561.5|8560|8562.3|8561.1|8560.6|8559.1|336
1615426500000|2021-03-11 01:35:00|8561.6|8560.1|8562.1|8560.6|8562.5|8561|8561.1|8559.6|311
1615426800000|2021-03-11 01:40:00|8562.2|8560.7|8562.4|8560.9|8562.4|8560.9|8561.2|8560.1|285
1615427100000|2021-03-11 01:45:00|8562.5|8561|8560.8|8559.3|8562.6|8561.2|8560.8|8559.3|395
1615427400000|2021-03-11 01:50:00|8560.9|8559.4|8560.5|8559|8561.1|8559.9|8560.1|8558.8|262
1615427700000|2021-03-11 01:55:00|8560.6|8559.1|8561.1|8559.6|8561.7|8560.5|8559.7|8558.4|417
1615428000000|2021-03-11 02:00:00|8561.2|8559.7|8561.7|8560.8|8563.4|8561.9|8560.8|8559.3|477
1615428300000|2021-03-11 02:05:00|8561.6|8560.7|8561.5|8560|8562.4|8561|8561.3|8559.9|447
1615428600000|2021-03-11 02:10:00|8561.4|8559.9|8561.7|8560.2|8562.5|8561|8561.3|8559.8|397
1615428900000|2021-03-11 02:15:00|8561.8|8560.3|8561.2|8559.7|8562.3|8560.8|8560.9|8559.6|389
1615429200000|2021-03-11 02:20:00|8561.3|8559.8|8563.4|8561.9|8563.5|8562.1|8561|8559.7|418
1615429500000|2021-03-11 02:25:00|8563.3|8561.8|8562.5|8561|8564.1|8563.1|8562.3|8560.8|287
1615429800000|2021-03-11 02:30:00|8562.2|8561.3|8562.5|8561|8563.2|8561.7|8561.9|8560.4|318
1615430100000|2021-03-11 02:35:00|8562.6|8561.1|8561.9|8560.4|8562.8|8561.5|8561.7|8560.2|319
1615430400000|2021-03-11 02:40:00|8562|8560.5|8561.4|8559.9|8562|8560.5|8560.2|8559|249
1615430700000|2021-03-11 02:45:00|8561.3|8559.8|8562.1|8560.6|8562.6|8561.1|8561.3|8559.8|236
1615431000000|2021-03-11 02:50:00|8562|8560.5|8564.3|8562.8|8564.7|8563.4|8561.9|8560.4|391
1615431300000|2021-03-11 02:55:00|8564.4|8562.9|8563.7|8562.2|8564.4|8563.2|8563.5|8562|164
1615431600000|2021-03-11 03:00:00|8563.8|8562.3|8564|8562.5|8564.4|8562.9|8563.5|8562|279
1615431900000|2021-03-11 03:05:00|8564.1|8562.6|8564.8|8563.3|8564.8|8563.3|8562.7|8561.2|405
1615432200000|2021-03-11 03:10:00|8564.9|8563.4|8563.4|8561.9|8564.9|8563.5|8563.1|8561.6|288
1615432500000|2021-03-11 03:15:00|8563.3|8561.8|8563.6|8562.1|8563.9|8562.7|8562.7|8561.2|220
1615432800000|2021-03-11 03:20:00|8563.5|8562|8563.6|8562.1|8564.5|8563|8563.3|8561.8|267
1615433100000|2021-03-11 03:25:00|8563.5|8562|8562.3|8560.8|8564|8562.5|8562.3|8560.8|199
1615433400000|2021-03-11 03:30:00|8562.4|8560.9|8561.9|8560.4|8562.9|8561.4|8561.8|8560.3|161
1615433700000|2021-03-11 03:35:00|8562|8560.5|8562.1|8560.6|8563.1|8561.6|8561.8|8560.4|257
1615434000000|2021-03-11 03:40:00|8562|8560.5|8563.3|8561.8|8563.4|8562|8562|8560.5|156
1615434300000|2021-03-11 03:45:00|8563.4|8561.9|8563.4|8561.9|8563.6|8562.4|8562.6|8561.1|185
1615434600000|2021-03-11 03:50:00|8563.2|8562.3|8563.5|8562|8563.7|8562.4|8562.7|8561.2|176
1615434900000|2021-03-11 03:55:00|8563.4|8561.9|8564.1|8562.6|8564.2|8562.7|8563.3|8561.8|208
1615435200000|2021-03-11 04:00:00|8564.3|8562.8|8564|8562.5|8564.6|8563.3|8563.6|8562.1|217
1615435500000|2021-03-11 04:05:00|8564.2|8562.7|8563.6|8562.1|8564.7|8563.2|8563.6|8562.1|174
1615435800000|2021-03-11 04:10:00|8563.7|8562.2|8562.5|8561|8563.9|8562.7|8562.2|8560.7|172
1615436100000|2021-03-11 04:15:00|8562.6|8561.1|8561.5|8560|8562.8|8561.3|8561.4|8559.9|197
1615436400000|2021-03-11 04:20:00|8561.6|8560.1|8561.2|8559.7|8561.6|8560.1|8560.5|8559.2|147
1615436700000|2021-03-11 04:25:00|8561.1|8559.6|8561|8559.5|8561.4|8560|8560.6|8559.4|110
1615437000000|2021-03-11 04:30:00|8561.1|8559.6|8559.9|8558.4|8561.4|8559.9|8559.5|8558|246
1615437300000|2021-03-11 04:35:00|8559.8|8558.3|8559|8557.5|8559.9|8558.7|8558.8|8557.3|160
1615437600000|2021-03-11 04:40:00|8559.1|8557.6|8558.7|8557.2|8559.3|8558|8558.3|8557|230
1615437900000|2021-03-11 04:45:00|8558.6|8557.1|8559.9|8559|8560.3|8559.2|8558|8556.8|303
1615438200000|2021-03-11 04:50:00|8559.8|8558.9|8560.1|8558.6|8561.6|8560.1|8559.8|8558.6|254
1615438500000|2021-03-11 04:55:00|8560|8558.5|8559|8557.5|8560.3|8559.1|8558.8|8557.3|246
1615438800000|2021-03-11 05:00:00|8558.9|8557.4|8559.4|8557.9|8559.8|8558.7|8558.7|8557.2|294
1615439100000|2021-03-11 05:05:00|8559.5|8558|8558.4|8556.9|8560.2|8558.7|8558.3|8556.8|257
1615439400000|2021-03-11 05:10:00|8558.5|8557|8558.3|8556.8|8559.6|8558.4|8557.7|8556.3|271
1615439700000|2021-03-11 05:15:00|8558.2|8556.7|8557.4|8555.9|8558.3|8556.9|8556.9|8555.7|182
1615440000000|2021-03-11 05:20:00|8557.3|8555.8|8557.9|8556.4|8557.9|8556.5|8556.6|8555.3|210
1615440300000|2021-03-11 05:25:00|8557.8|8556.3|8557.3|8555.8|8558.2|8556.7|8557.2|8555.7|164
1615440600000|2021-03-11 05:30:00|8557.4|8555.9|8556.6|8555.7|8557.6|8556.3|8556.5|8555.3|232
1615440900000|2021-03-11 05:35:00|8556.9|8556|8557.4|8555.9|8557.6|8556.3|8556.5|8555.2|220
1615441200000|2021-03-11 05:40:00|8557.1|8556.2|8557.5|8556|8557.9|8556.6|8556.4|8555.5|276
1615441500000|2021-03-11 05:45:00|8557.6|8556.1|8557.6|8556.1|8558.1|8556.7|8557|8555.8|197
1615441800000|2021-03-11 05:50:00|8557.5|8556|8556.9|8555.4|8558|8556.6|8556.4|8554.9|356
1615442100000|2021-03-11 05:55:00|8557|8555.5|8557.2|8555.7|8557.4|8556|8556.2|8554.7|281
1615442400000|2021-03-11 06:00:00|8557.3|8555.8|8560|8558.5|8560.6|8559.1|8556.1|8554.6|478
1615442700000|2021-03-11 06:05:00|8560.1|8558.6|8560.1|8558.6|8560.1|8558.9|8558.8|8557.4|266
1615443000000|2021-03-11 06:10:00|8560|8558.5|8561.8|8560.3|8562.2|8560.3|8559.5|8558.2|333
1615443300000|2021-03-11 06:15:00|8562|8560.5|8559|8557.5|8562|8560.5|8559|8557.5|220
1615443600000|2021-03-11 06:20:00|8558.9|8557.4|8557.4|8555.9|8559.1|8557.6|8557.2|8555.9|250
1615443900000|2021-03-11 06:25:00|8557.5|8556|8559.7|8558.2|8561.2|8558.5|8557.4|8555.9|309
1615444200000|2021-03-11 06:30:00|8560.5|8558.1|8558.7|8557.8|8560.5|8558.8|8558.7|8557.4|239
1615444500000|2021-03-11 06:35:00|8558.6|8557.7|8559.8|8558.9|8560.2|8559|8557.9|8556.7|318
1615444800000|2021-03-11 06:40:00|8559.7|8558.8|8559.5|8558|8561.1|8559.7|8558.9|8557.6|276
1615445100000|2021-03-11 06:45:00|8559.6|8558.1|8558.3|8556.8|8559.8|8558.3|8557|8555.6|342
1615445400000|2021-03-11 06:50:00|8558.5|8557|8559.1|8557.6|8564.8|8560.8|8558.2|8556.9|472
1615445700000|2021-03-11 06:55:00|8559.2|8557.7|8560.4|8558.9|8560.6|8559.2|8559|8557.5|332
1615446000000|2021-03-11 07:00:00|8560.5|8559|8557|8555.5|8561.6|8560.1|8556.7|8555.3|514
1615446300000|2021-03-11 07:05:00|8556.9|8555.4|8554.8|8553.9|8557.7|8556.6|8554.7|8553.2|498
1615446600000|2021-03-11 07:10:00|8554.7|8553.8|8557.1|8554.6|8557.9|8555.3|8552.5|8551.1|476
1615446900000|2021-03-11 07:15:00|8557.6|8553.9|8555.1|8554.2|8559.2|8555.3|8554.1|8552.6|523
1615447200000|2021-03-11 07:20:00|8555|8554.1|8554.8|8553.3|8557.5|8556.4|8554.6|8553.1|423
1615447500000|2021-03-11 07:25:00|8554.5|8553|8559.8|8558.3|8560|8558.5|8554.3|8552.8|549
1615447800000|2021-03-11 07:30:00|8559.9|8558.4|8561.3|8559.8|8561.4|8560.1|8558|8556.5|496
1615448100000|2021-03-11 07:35:00|8561|8560.1|8560.9|8559.4|8561.4|8560.2|8559.2|8558|343
1615448400000|2021-03-11 07:40:00|8560.8|8559.3|8561.9|8561|8562.9|8561.7|8560.4|8559.2|264
1615448700000|2021-03-11 07:45:00|8565.2|8563.7|8566.2|8564.7|8566.5|8565.1|8563.5|8562.5|485
1615449000000|2021-03-11 07:50:00|8566.1|8564.6|8565.7|8564.2|8566.5|8565.1|8564|8562.8|392
1615449300000|2021-03-11 07:55:00|8565.4|8564.5|8563.5|8562|8565.7|8564.5|8562.6|8561.3|401
1615449600000|2021-03-11 08:00:00|8563.6|8562.1|8566.5|8565.6|8567.3|8566.1|8562.2|8560.7|585
1615449900000|2021-03-11 08:05:00|8566.4|8565.5|8567.4|8565.9|8569.4|8568.1|8566.3|8565.2|659
1615450200000|2021-03-11 08:10:00|8567.3|8565.8|8565.9|8565|8567.9|8567|8565.4|8564.2|377
1615450500000|2021-03-11 08:15:00|8565.8|8564.9|8568.7|8567.8|8569.5|8568.4|8564.5|8563.3|558
1615450800000|2021-03-11 08:20:00|8569|8567.5|8575.4|8574.5|8576.1|8574.8|8568.3|8567.1|583
1615451100000|2021-03-11 08:25:00|8575.3|8574.4|8574.2|8572.7|8575.4|8574.4|8572.6|8571.6|744
1615451400000|2021-03-11 08:30:00|8574|8573.1|8577.3|8575.8|8578.7|8577.4|8574|8572.8|771
1615451700000|2021-03-11 08:35:00|8577.4|8575.9|8576.8|8575.9|8580.7|8579.3|8575.9|8574.8|717
1615452000000|2021-03-11 08:40:00|8576.7|8575.8|8580.3|8578.8|8580.4|8579.3|8576.1|8574.9|781
1615452300000|2021-03-11 08:45:00|8580.1|8579.2|8579.3|8577.8|8582.5|8581.6|8578.5|8577.4|598
1615452600000|2021-03-11 08:50:00|8579.2|8577.7|8579.9|8579|8581.3|8580.4|8578.5|8577.3|450
1615452900000|2021-03-11 08:55:00|8579.8|8578.9|8579.3|8578.4|8580.7|8579.5|8577.5|8576.2|558
1615453200000|2021-03-11 09:00:00|8579.5|8578.6|8576.9|8575.4|8579.6|8578.7|8575.6|8574.6|531
1615453500000|2021-03-11 09:05:00|8576.7|8575.8|8576.1|8574.6|8577.4|8576.4|8575.3|8574|423
1615453800000|2021-03-11 09:10:00|8576|8574.5|8577.2|8576.3|8577.9|8576.8|8574.1|8573.2|551
1615454100000|2021-03-11 09:15:00|8577.1|8576.2|8578.6|8577.7|8579.1|8577.9|8574.1|8573.1|608
1615454400000|2021-03-11 09:20:00|8578.5|8577.6|8579.6|8578.7|8580.2|8579|8577.9|8576.7|358
1615454700000|2021-03-11 09:25:00|8579.7|8578.8|8581.7|8580.8|8582|8580.8|8579.7|8578.8|344
1615455000000|2021-03-11 09:30:00|8581.6|8580.7|8579.6|8578.7|8581.9|8580.9|8579.4|8578.5|448
1615455300000|2021-03-11 09:35:00|8579.5|8578.6|8578|8577.1|8580.8|8579.6|8577.9|8576.7|363
1615455600000|2021-03-11 09:40:00|8577.9|8577|8579.4|8577.9|8580.1|8578.8|8577.8|8576.6|439
1615455900000|2021-03-11 09:45:00|8579|8578.1|8577.7|8576.8|8580.4|8579.2|8577.4|8576.2|488
1615456200000|2021-03-11 09:50:00|8577.8|8576.3|8579.1|8577.6|8579.1|8577.6|8576.5|8575.1|464
1615456500000|2021-03-11 09:55:00|8579|8577.5|8576.3|8575.4|8579.2|8577.8|8575.4|8574|543
1615456800000|2021-03-11 10:00:00|8576.2|8575.3|8575.5|8574.6|8578.3|8577.3|8575.2|8574.1|339
1615457100000|2021-03-11 10:05:00|8575.4|8574.5|8576.1|8575.2|8577.3|8576|8573.9|8573|433
1615457400000|2021-03-11 10:10:00|8576|8575.1|8577.6|8576.1|8577.6|8576.6|8574.6|8573.4|356
1615457700000|2021-03-11 10:15:00|8577.1|8576.2|8575.4|8573.9|8577.3|8576.3|8574.3|8573.3|317
1615458000000|2021-03-11 10:20:00|8575.2|8574.3|8573.4|8572.5|8575.7|8574.3|8572.4|8571.1|319
1615458300000|2021-03-11 10:25:00|8573.5|8572.6|8573.5|8572|8574.7|8573.6|8572.6|8571.4|248
1615458600000|2021-03-11 10:30:00|8573.6|8572.1|8572.7|8571.8|8574.2|8573|8571.2|8570.2|351
1615458900000|2021-03-11 10:35:00|8572.6|8571.7|8570|8569.1|8572.8|8571.9|8569.3|8568.2|339
1615459200000|2021-03-11 10:40:00|8569.9|8569|8571|8570.1|8572.1|8571|8569.6|8568.5|283
1615459500000|2021-03-11 10:45:00|8571.1|8570.2|8570.1|8569.2|8572.4|8571.2|8570|8568.8|371
1615459800000|2021-03-11 10:50:00|8570|8569.1|8569.2|8568.3|8571.7|8570.6|8569.2|8568.2|297
1615460100000|2021-03-11 10:55:00|8569.6|8568.1|8570.1|8568.6|8570.2|8569|8568.6|8567.6|371
1615460400000|2021-03-11 11:00:00|8570|8568.5|8573.8|8572.3|8573.9|8572.7|8568.6|8567.5|435
1615460700000|2021-03-11 11:05:00|8573.7|8572.2|8575.2|8574.3|8575.8|8574.9|8572.9|8571.9|393
1615461000000|2021-03-11 11:10:00|8575.1|8574.2|8574.3|8573.4|8576.5|8575.2|8574.1|8572.9|346
1615461300000|2021-03-11 11:15:00|8574.2|8573.3|8572.8|8571.9|8576|8574.9|8572.6|8571.7|346
1615461600000|2021-03-11 11:20:00|8572.7|8571.8|8573.4|8571.9|8573.6|8572.3|8571.6|8570.4|320
1615461900000|2021-03-11 11:25:00|8573|8572.1|8569.9|8569|8573.1|8572.1|8569.8|8568.5|363
1615462200000|2021-03-11 11:30:00|8569.8|8568.9|8571|8570.1|8571.5|8570.3|8568.7|8567.6|454
1615462500000|2021-03-11 11:35:00|8571.1|8570.2|8569.1|8568.2|8571.8|8570.7|8569|8567.8|292
1615462800000|2021-03-11 11:40:00|8569.4|8567.9|8569.2|8568.3|8570.4|8569.2|8568.8|8567.5|329
1615463100000|2021-03-11 11:45:00|8569|8568.1|8571.3|8570.4|8572.9|8571.7|8568.6|8567.5|287
1615463400000|2021-03-11 11:50:00|8571.4|8570.5|8570.1|8569.2|8573.3|8572.2|8570.1|8569.2|333
1615463700000|2021-03-11 11:55:00|8570.2|8569.3|8571.3|8570.4|8571.8|8570.9|8567.7|8566.5|535
1615464000000|2021-03-11 12:00:00|8571.4|8570.5|8571.8|8570.9|8573.2|8571.9|8569.7|8568.3|516
1615464300000|2021-03-11 12:05:00|8572.1|8570.6|8571.6|8570.7|8573.4|8572.5|8571.5|8570.6|363
1615464600000|2021-03-11 12:10:00|8571.5|8570.6|8573.2|8572.3|8573.3|8572.4|8570.9|8570|292
1615464900000|2021-03-11 12:15:00|8573.3|8572.4|8575.2|8574.3|8575.4|8574.4|8573.2|8572.2|274
1615465200000|2021-03-11 12:20:00|8575.3|8574.4|8575.1|8574.2|8576.7|8575.7|8574.4|8573.5|328
1615465500000|2021-03-11 12:25:00|8575|8574.1|8575|8574.1|8576.1|8574.9|8573.8|8572.9|297
1615465800000|2021-03-11 12:30:00|8574.9|8574|8571.9|8571|8575.6|8574.7|8571.9|8570.8|391
1615466100000|2021-03-11 12:35:00|8572|8571.1|8571|8570.1|8572.9|8571.8|8570.2|8569.3|260
1615466400000|2021-03-11 12:40:00|8571.1|8570.2|8573|8567.5|8574.8|8571.1|8570.4|8567|443
1615466700000|2021-03-11 12:45:00|8573.2|8567.6|8570.6|8569.1|8576.8|8570.4|8561.3|8559.8|1424
1615467000000|2021-03-11 12:50:00|8570.5|8569|8564.4|8562.9|8570.5|8569|8563.9|8562.4|967
1615467300000|2021-03-11 12:55:00|8564.5|8563|8564.5|8563|8566.3|8564.8|8561.2|8559.9|1003
1615467600000|2021-03-11 13:00:00|8564.6|8563.1|8558.6|8557.1|8564.6|8563.1|8558.3|8557.1|838
1615467900000|2021-03-11 13:05:00|8558.7|8557.2|8559.4|8558.5|8559.8|8558.8|8554.8|8553.9|751
1615468200000|2021-03-11 13:10:00|8560|8558.3|8568.2|8566.7|8570.3|8568.8|8559.6|8558.3|952
1615468500000|2021-03-11 13:15:00|8568|8566.5|8564.1|8562.6|8568.1|8566.6|8562.9|8561.6|849
1615468800000|2021-03-11 13:20:00|8564|8562.5|8563.4|8561.9|8565.4|8563.9|8561.5|8560|794
1615469100000|2021-03-11 13:25:00|8563.3|8561.8|8562.7|8559.6|8564.6|8562|8559.9|8557.8|594
1615469400000|2021-03-11 13:30:00|8563.9|8558.7|8557.9|8556.4|8564.5|8562.5|8557.8|8556.3|1053
1615469700000|2021-03-11 13:35:00|8557.6|8556.1|8559|8557.5|8561.3|8559.5|8556.8|8555.3|1059
1615470000000|2021-03-11 13:40:00|8559.2|8557.7|8561.2|8559.7|8561.4|8559.9|8557.4|8556|991
1615470300000|2021-03-11 13:45:00|8561.1|8559.6|8558.1|8556.6|8562.9|8561.4|8557.4|8555.9|832
1615470600000|2021-03-11 13:50:00|8558.2|8556.7|8560.1|8558.6|8562|8560.5|8557.2|8555.7|645
1615470900000|2021-03-11 13:55:00|8560|8558.5|8562|8561.1|8563.1|8561.7|8559.6|8558.1|642
1615471200000|2021-03-11 14:00:00|8562.3|8560.8|8561.8|8560.9|8562.4|8560.9|8558.6|8557.2|701
1615471500000|2021-03-11 14:05:00|8561.9|8561|8563.1|8562.2|8564.6|8563.4|8561.4|8560.2|636
1615471800000|2021-03-11 14:10:00|8563.2|8562.3|8560.9|8559.4|8563.5|8562.6|8560.1|8559.2|554
1615472100000|2021-03-11 14:15:00|8561|8559.5|8561.8|8560.9|8563.1|8561.9|8560.3|8559|478
1615472400000|2021-03-11 14:20:00|8561.7|8560.8|8561.4|8560.5|8562.5|8561.5|8560.5|8559.6|503
1615472700000|2021-03-11 14:25:00|8561.2|8560.3|8564.2|8563.3|8564.6|8563.5|8560.6|8559.7|446
1615473000000|2021-03-11 14:30:00|8564.3|8563.4|8566.4|8564.9|8566.5|8565|8562.3|8561.4|513
1615473300000|2021-03-11 14:35:00|8566.3|8564.8|8564.3|8563.4|8567.3|8566|8564|8562.9|596
1615473600000|2021-03-11 14:40:00|8564.2|8563.3|8560.7|8559.2|8565.4|8564.2|8560.3|8559.1|633
1615473900000|2021-03-11 14:45:00|8560.8|8559.3|8558.6|8557.7|8561.1|8559.6|8556.6|8555.1|562
1615474200000|2021-03-11 14:50:00|8558.5|8557.6|8559.8|8558.9|8560.9|8559.8|8557.7|8556.6|570
1615474500000|2021-03-11 14:55:00|8560.1|8558.6|8556|8555.1|8560.2|8559.3|8555.8|8554.7|559
1615474800000|2021-03-11 15:00:00|8555.8|8554.9|8554.4|8553.5|8556.4|8555.5|8552.6|8551.4|588
1615475100000|2021-03-11 15:05:00|8554.3|8553.4|8557.3|8556.4|8558.5|8557.4|8554.1|8553.2|466
1615475400000|2021-03-11 15:10:00|8557.2|8556.3|8556.7|8555.8|8558|8557.1|8556.3|8555.3|355
1615475700000|2021-03-11 15:15:00|8556.8|8555.9|8557.3|8556.4|8559.2|8558.2|8556.6|8555.5|497
1615476000000|2021-03-11 15:20:00|8557.4|8556.5|8552.1|8550.6|8558.2|8557.1|8551.8|8550.5|499
1615476300000|2021-03-11 15:25:00|8552.2|8550.7|8551.3|8549.8|8553.2|8551.8|8550.8|8549.4|420
1615476600000|2021-03-11 15:30:00|8551.4|8549.9|8550.4|8549.5|8551.8|8550.6|8548.7|8547.6|666
1615476900000|2021-03-11 15:35:00|8550.7|8549.2|8554.9|8554|8555.1|8554.1|8550.4|8549.2|605
1615477200000|2021-03-11 15:40:00|8554.8|8553.9|8554.8|8553.9|8555.7|8554.6|8552.4|8551.5|596
1615477500000|2021-03-11 15:45:00|8554.9|8554|8556.3|8555.4|8559.9|8558.5|8554.8|8553.5|715
1615477800000|2021-03-11 15:50:00|8556.4|8555.5|8559|8558.1|8561.9|8561|8556.2|8555.1|873
1615478100000|2021-03-11 15:55:00|8559.2|8558.3|8561.6|8560.7|8562.9|8562|8559|8557.7|791
1615478400000|2021-03-11 16:00:00|8561.5|8560.6|8562.4|8561.5|8564.5|8563.6|8560.8|8559.8|645
1615478700000|2021-03-11 16:05:00|8562.6|8561.1|8562.6|8561.7|8564.9|8564|8561.7|8560.5|538
1615479000000|2021-03-11 16:10:00|8562.5|8561.6|8563.1|8562.2|8564.1|8563.1|8561.6|8560.6|485
1615479300000|2021-03-11 16:15:00|8563.3|8562.4|8562.6|8561.7|8565.3|8564.4|8562.5|8561.4|430
1615479600000|2021-03-11 16:20:00|8562.7|8561.8|8562.6|8561.7|8564.6|8563.5|8562|8561.1|439
1615479900000|2021-03-11 16:25:00|8562.5|8561.6|8563.7|8562.8|8564.6|8563.6|8562.4|8561.4|422
1615480200000|2021-03-11 16:30:00|8563.8|8562.9|8567.7|8566.8|8568.1|8567|8563|8562.1|593
1615480500000|2021-03-11 16:35:00|8567.6|8566.7|8566.4|8564.9|8568.4|8567.5|8566.4|8564.9|553
1615480800000|2021-03-11 16:40:00|8566.6|8565.1|8570.8|8569.9|8571.2|8570.2|8565.7|8564.7|564
1615481100000|2021-03-11 16:45:00|8570.9|8570|8567.8|8566.9|8571.2|8570|8567.7|8566.5|474
1615481400000|2021-03-11 16:50:00|8567.9|8567|8567.3|8566.4|8570|8568.9|8567|8566|552
1615481700000|2021-03-11 16:55:00|8567.4|8566.5|8568.5|8567.6|8568.8|8567.8|8567|8566|407
1615482000000|2021-03-11 17:00:00|8568.4|8567.5|8569.6|8568.7|8570|8569.1|8566.9|8566|503
1615482300000|2021-03-11 17:05:00|8569.7|8568.8|8567.9|8566.4|8569.7|8568.8|8566.9|8565.7|512
1615482600000|2021-03-11 17:10:00|8567.8|8566.3|8568.4|8567.5|8569.5|8568.6|8567|8566.1|508
1615482900000|2021-03-11 17:15:00|8568.3|8567.4|8568.2|8567.3|8569.4|8568.5|8567.3|8566.4|596
1615483200000|2021-03-11 17:20:00|8568.3|8567.4|8567.8|8566.9|8568.4|8567.5|8566.8|8565.9|487
1615483500000|2021-03-11 17:25:00|8568|8567.1|8565.1|8564.2|8568.4|8567.5|8564.5|8563.6|463
1615483800000|2021-03-11 17:30:00|8565.2|8564.3|8565.3|8564.4|8566.5|8565.6|8564.5|8563.6|397
1615484100000|2021-03-11 17:35:00|8565.2|8564.3|8569.1|8568.2|8569.1|8568.2|8565.2|8564.3|321
1615484400000|2021-03-11 17:40:00|8569|8568.1|8572.1|8570.6|8572.2|8570.7|8568.2|8567.1|323
1615484700000|2021-03-11 17:45:00|8571.9|8570.4|8570.8|8569.9|8571.9|8570.4|8568.8|8567.6|477
1615485000000|2021-03-11 17:50:00|8570.9|8570|8569.5|8568.6|8572.9|8572|8569.5|8568.6|523
1615485300000|2021-03-11 17:55:00|8569.4|8568.5|8570.3|8569.4|8570.9|8570|8568.8|8567.9|458
1615485600000|2021-03-11 18:00:00|8570.4|8569.5|8572.2|8571.3|8575.5|8574|8570.4|8569.3|810
1615485900000|2021-03-11 18:05:00|8572.1|8571.2|8574.4|8573.5|8575.5|8574.3|8572|8570.7|725
1615486200000|2021-03-11 18:10:00|8574.3|8573.4|8571.7|8570.8|8576.2|8575.3|8571.4|8570.4|628
1615486500000|2021-03-11 18:15:00|8571.6|8570.7|8571.2|8570.3|8572.1|8571.2|8570.3|8569.4|443
1615486800000|2021-03-11 18:20:00|8571.3|8570.4|8572.2|8571.3|8572.9|8572|8570.4|8569.4|378
1615487100000|2021-03-11 18:25:00|8572.3|8571.4|8574.2|8573.3|8574.8|8573.9|8571.9|8571|533
1615487400000|2021-03-11 18:30:00|8574.5|8573|8574.5|8573.6|8576.5|8575.6|8573.4|8572.5|509
1615487700000|2021-03-11 18:35:00|8574.6|8573.7|8574.8|8573.9|8576|8575.1|8574.3|8573.2|379
1615488000000|2021-03-11 18:40:00|8574.7|8573.8|8574.1|8573.2|8575.2|8574.3|8573.4|8572.5|319
1615488300000|2021-03-11 18:45:00|8574.2|8573.3|8575.7|8574.8|8576.8|8575.9|8574.1|8573.2|325
1615488600000|2021-03-11 18:50:00|8575.8|8574.9|8574.9|8574|8575.9|8575|8573.8|8572.9|311
1615488900000|2021-03-11 18:55:00|8575|8574.1|8574.1|8573.2|8576.1|8575.2|8574.1|8573.2|452
1615489200000|2021-03-11 19:00:00|8574.2|8573.3|8574.1|8573.2|8574.7|8573.6|8573.1|8572.1|411
1615489500000|2021-03-11 19:05:00|8574|8573.1|8573.8|8572.9|8574.6|8573.7|8572.9|8572|287
1615489800000|2021-03-11 19:10:00|8573.7|8572.8|8573.8|8572.9|8574.6|8573.7|8573.4|8572.5|246
1615490100000|2021-03-11 19:15:00|8573.7|8572.8|8572.3|8571.4|8574.3|8573.4|8572.3|8571.4|280
1615490400000|2021-03-11 19:20:00|8572.4|8571.5|8572.8|8571.9|8573.7|8572.6|8572.2|8571.3|260
1615490700000|2021-03-11 19:25:00|8572.7|8571.8|8572.9|8572|8573.3|8572.4|8571.9|8571|242
1615491000000|2021-03-11 19:30:00|8572.8|8571.9|8569.8|8568.9|8573.3|8572.2|8569.6|8568.7|278
1615491300000|2021-03-11 19:35:00|8569.9|8569|8568|8567.1|8570.2|8569.3|8567.6|8566.6|461
1615491600000|2021-03-11 19:40:00|8567.8|8566.9|8567.4|8566.5|8568.1|8567.2|8567|8565.8|264
1615491900000|2021-03-11 19:45:00|8567.5|8566.6|8567.9|8567|8568.2|8567.3|8567.2|8566.1|242
1615492200000|2021-03-11 19:50:00|8568|8567.1|8567.8|8566.9|8568.6|8567.7|8567.1|8566.2|295
1615492500000|2021-03-11 19:55:00|8568|8567.1|8566.5|8565.6|8568.4|8567.3|8566.3|8565.4|380
1615492800000|2021-03-11 20:00:00|8566.4|8565.5|8566.8|8565.9|8568.9|8568|8566.2|8565.3|280
1615493100000|2021-03-11 20:05:00|8566.9|8566|8567.5|8566.6|8568.1|8567.1|8566.3|8565.2|212
1615493400000|2021-03-11 20:10:00|8567.6|8566.7|8569.2|8568.3|8569.5|8568.3|8567.2|8566.1|257
1615493700000|2021-03-11 20:15:00|8569.1|8568.2|8569.4|8568.5|8569.5|8568.5|8568|8567|212
1615494000000|2021-03-11 20:20:00|8569.5|8568.6|8568.8|8567.9|8569.8|8568.8|8568.8|8567.7|226
1615494300000|2021-03-11 20:25:00|8568.9|8568|8568.3|8567.4|8569.1|8568.2|8568|8566.9|297
1615494600000|2021-03-11 20:30:00|8568.2|8567.3|8570.4|8568.9|8570.5|8569.3|8566.7|8564.5|332
1615494900000|2021-03-11 20:35:00|8570.3|8568.8|8569.3|8568.4|8571.4|8570.1|8569.1|8568.1|316
1615495200000|2021-03-11 20:40:00|8569.2|8568.3|8568.1|8567.2|8569.8|8568.6|8567.8|8566.6|304
1615495500000|2021-03-11 20:45:00|8568|8567.1|8567.7|8566.8|8568.5|8567.3|8567.3|8566.4|168
1615495800000|2021-03-11 20:50:00|8567.9|8567|8568.8|8567.9|8570|8569.1|8567.9|8567|254
1615496100000|2021-03-11 20:55:00|8568.7|8567.8|8569|8568.1|8569.8|8568.9|8568.2|8567.3|345
1615496400000|2021-03-11 21:00:00|8568.8|8567.9|8569|8568.1|8569.8|8568.6|8568.6|8567.7|296
1615496700000|2021-03-11 21:05:00|8569.1|8568.2|8569.6|8568.1|8570.2|8569|8568.9|8567.8|139
1615497000000|2021-03-11 21:10:00|8569.3|8568.4|8568.6|8567.7|8569.8|8568.5|8568.5|8567.3|199
1615497300000|2021-03-11 21:15:00|8568.7|8567.8|8567.9|8566.4|8568.9|8568|8566.5|8565.3|168
1615497600000|2021-03-11 21:20:00|8568|8566.5|8568.1|8567.2|8568.9|8567.7|8567.7|8566.5|159
1615497900000|2021-03-11 21:25:00|8568|8567.1|8567.8|8566.3|8568.4|8567.2|8567.1|8565.9|137
1615498200000|2021-03-11 21:30:00|8567.9|8566.4|8567.4|8566.5|8568.2|8566.9|8567.3|8566.1|88
1615498500000|2021-03-11 21:35:00|8567.3|8566.4|8568|8566.5|8568.5|8567.3|8567.3|8565.9|149
1615498800000|2021-03-11 21:40:00|8568.1|8566.6|8567.4|8565.9|8568.2|8567|8567.1|8565.8|115
1615499100000|2021-03-11 21:45:00|8567.3|8565.8|8566.6|8565.7|8567.5|8566|8566|8564.7|225
1615499400000|2021-03-11 21:50:00|8566.7|8565.2|8566|8564.5|8568.5|8565.8|8565.8|8564.3|524
1615499700000|2021-03-11 21:55:00|8566.1|8564.6|8570.5|8563.5|8572.7|8564.6|8564.5|8559.4|491
1615500000000|2021-03-11 22:00:00|8572.4|8560.6|8571.4|8560.7|8572.4|8560.7|8569|8557|60
1615500300000|2021-03-11 22:05:00|8572.8|8560.8|8575|8563|8575.5|8564.5|8567.8|8555.8|224
1615500600000|2021-03-11 22:10:00|8575.1|8563.1|8569.6|8559.2|8575.7|8564|8568|8557.4|283
1615500900000|2021-03-11 22:15:00|8569.9|8558.7|8570.1|8563.1|8573.7|8564.7|8567.5|8558.7|255
1615501200000|2021-03-11 22:20:00|8569.1|8563.8|8570.8|8562.1|8572.3|8564.2|8567.6|8557|200
1615501500000|2021-03-11 22:25:00|8571.5|8561.6|8571|8565.2|8574.3|8567|8568.5|8557.6|204
1615501800000|2021-03-11 22:30:00|8573.1|8561.7|8570.4|8565.3|8574.4|8565.8|8570.1|8561.4|186
1615502100000|2021-03-11 22:35:00|8570.5|8565.1|8572.2|8563.2|8574.4|8565.5|8570|8560.7|187
1615502400000|2021-03-11 22:40:00|8572.6|8562.7|8569.9|8563|8573.8|8566.1|8568.6|8560.2|192
1615502700000|2021-03-11 22:45:00|8569.8|8562.4|8568.3|8562.8|8572.7|8564.5|8568|8559.2|184
1615503000000|2021-03-11 22:50:00|8568.1|8563.3|8574.8|8562.8|8574.8|8563.9|8568.1|8559.3|330
1615503300000|2021-03-11 22:55:00|8574.9|8562.9|8574.1|8562.1|8575.5|8564.6|8570.4|8561.3|545
1615503600000|2021-03-11 23:00:00|8573.7|8561.7|8568|8564.6|8574.3|8565.9|8567.1|8555.7|809
1615503900000|2021-03-11 23:05:00|8567.1|8565.6|8567.4|8565|8568.3|8566.3|8566.8|8564.6|224
1615504200000|2021-03-11 23:10:00|8566.8|8565.3|8569|8566.6|8569.4|8567.4|8566.1|8563.7|407
1615504500000|2021-03-11 23:15:00|8568.5|8567|8569.2|8567.7|8569.8|8567.8|8568.1|8566.2|140
1615504800000|2021-03-11 23:20:00|8569.1|8567.6|8568|8566.5|8569.3|8567.8|8567.4|8565.9|159
1615505100000|2021-03-11 23:25:00|8567.8|8566.3|8568.4|8566.9|8568.6|8567.1|8567.4|8565.9|128
1615505400000|2021-03-11 23:30:00|8568.3|8566.8|8567.2|8565.7|8568.5|8567|8566.8|8565.3|155
1615505700000|2021-03-11 23:35:00|8567.3|8565.8|8566.8|8565.3|8567.3|8565.8|8566.1|8564.6|170
1615506000000|2021-03-11 23:40:00|8566.7|8565.2|8566.3|8564.8|8567.4|8565.9|8565.9|8564.4|200
1615506300000|2021-03-11 23:45:00|8566.4|8564.9|8566.2|8564.7|8566.7|8565.1|8565.6|8564.1|299
1615506600000|2021-03-11 23:50:00|8566.1|8564.6|8566.6|8565.1|8567.1|8565.4|8565.6|8564.1|133
1615506900000|2021-03-11 23:55:00|8566.5|8565|8565.9|8564.4|8567.1|8565.6|8565.9|8564.4|233
1615507200000|2021-03-12 00:00:00|8566|8564.5|8565.7|8564.2|8568|8566.5|8565.5|8564|354
1615507500000|2021-03-12 00:05:00|8565.6|8564.1|8565.8|8564.3|8566.8|8565.3|8565.6|8564.1|256
1615507800000|2021-03-12 00:10:00|8565.9|8564.4|8566.4|8564.9|8566.7|8565.2|8565.7|8564.2|191
1615508100000|2021-03-12 00:15:00|8566.5|8565|8567|8565.5|8567.1|8565.6|8565.6|8564.1|206
1615508400000|2021-03-12 00:20:00|8566.9|8565.4|8566.4|8564.9|8567.2|8565.7|8566|8564.5|245
1615508700000|2021-03-12 00:25:00|8566.5|8565|8566.4|8564.9|8566.9|8565.4|8566|8564.5|248
1615509000000|2021-03-12 00:30:00|8566.3|8564.8|8565.4|8563.9|8566.5|8565.1|8565.4|8563.9|202
1615509300000|2021-03-12 00:35:00|8565.5|8564|8564.7|8563.2|8565.8|8564.5|8564.4|8563|252
1615509600000|2021-03-12 00:40:00|8564.6|8563.1|8564.6|8563.1|8565.6|8564.1|8564.4|8562.9|269
1615509900000|2021-03-12 00:45:00|8564.5|8563|8564|8562.5|8564.8|8563.3|8563.6|8562.3|259
1615510200000|2021-03-12 00:50:00|8563.9|8562.4|8563.1|8561.6|8564|8562.5|8563|8561.5|281
1615510500000|2021-03-12 00:55:00|8563|8561.5|8562.7|8561.2|8563.1|8561.6|8561.7|8560.2|353
1615510800000|2021-03-12 01:00:00|8562.6|8561.1|8563.2|8561.7|8564.4|8562.9|8562.5|8561|368
1615511100000|2021-03-12 01:05:00|8562.9|8561.4|8561.3|8559.8|8563.2|8561.7|8559.5|8558|385
1615511400000|2021-03-12 01:10:00|8561.2|8559.7|8563.3|8561.8|8563.3|8561.8|8561.1|8559.6|279
1615511700000|2021-03-12 01:15:00|8563.2|8561.7|8564.9|8563.4|8565.4|8563.9|8562.8|8561.3|287
1615512000000|2021-03-12 01:20:00|8565|8563.5|8565.4|8563.9|8565.6|8564.1|8563.2|8561.7|318
1615512300000|2021-03-12 01:25:00|8565.3|8563.8|8564.2|8562.7|8566.3|8564.8|8563.9|8562.4|256
1615512600000|2021-03-12 01:30:00|8564.3|8562.8|8565.7|8564.2|8565.8|8564.3|8563.7|8562.3|340
1615512900000|2021-03-12 01:35:00|8565.5|8564|8565.2|8563.7|8566|8564.5|8564.7|8563.2|320
1615513200000|2021-03-12 01:40:00|8565.3|8563.8|8566.4|8564.9|8566.4|8564.9|8565.2|8563.7|281
1615513500000|2021-03-12 01:45:00|8566.3|8564.8|8564.3|8562.8|8566.4|8564.9|8564.2|8562.7|284
1615513800000|2021-03-12 01:50:00|8564.4|8562.9|8563.4|8561.9|8564.8|8563.3|8563|8561.5|256
1615514100000|2021-03-12 01:55:00|8563.3|8561.8|8564.2|8562.7|8564.6|8563.1|8563.2|8561.7|273
1615514400000|2021-03-12 02:00:00|8564.3|8562.8|8564|8562.5|8564.5|8563|8563.3|8561.8|192
1615514700000|2021-03-12 02:05:00|8563.9|8562.4|8563.5|8562|8564.2|8562.7|8562.8|8561.5|387
1615515000000|2021-03-12 02:10:00|8563.4|8561.9|8563.2|8561.7|8563.9|8562.4|8562.7|8561.2|308
1615515300000|2021-03-12 02:15:00|8563.1|8561.6|8563.2|8561.7|8563.2|8562|8561.7|8560.2|329
1615515600000|2021-03-12 02:20:00|8563.1|8561.6|8564.7|8563.2|8565.4|8563.9|8563.1|8561.6|409
1615515900000|2021-03-12 02:25:00|8564.8|8563.3|8564.8|8563.3|8565.4|8564|8564.5|8563|360
1615516200000|2021-03-12 02:30:00|8564.9|8563.4|8563.1|8561.6|8565.1|8563.6|8563|8561.5|375
1615516500000|2021-03-12 02:35:00|8563.2|8561.7|8561.2|8559.7|8563.3|8561.8|8559.9|8558.4|412
1615516800000|2021-03-12 02:40:00|8561.1|8559.6|8559.5|8558|8561.2|8559.7|8559.1|8557.6|367
1615517100000|2021-03-12 02:45:00|8559.6|8558.1|8559.6|8558.1|8560.4|8558.9|8559.2|8557.7|476
1615517400000|2021-03-12 02:50:00|8559.7|8558.2|8558.4|8556.9|8560.5|8559|8558.4|8556.9|413
1615517700000|2021-03-12 02:55:00|8558.6|8557.1|8558.9|8557.4|8559.4|8557.9|8557.5|8556.3|404
1615518000000|2021-03-12 03:00:00|8558.8|8557.3|8560|8558.5|8560.3|8558.8|8557.8|8556.3|418
1615518300000|2021-03-12 03:05:00|8559.9|8558.4|8560.1|8558.6|8560.2|8558.7|8559.4|8557.9|286
1615518600000|2021-03-12 03:10:00|8560.2|8558.7|8560|8558.5|8560.9|8559.4|8559.6|8558.1|303
1615518900000|2021-03-12 03:15:00|8560.1|8558.6|8560.3|8558.8|8560.4|8559|8559.2|8557.7|241
1615519200000|2021-03-12 03:20:00|8560.1|8558.6|8559.4|8557.9|8560.6|8559.2|8558.7|8557.2|298
1615519500000|2021-03-12 03:25:00|8559.3|8557.8|8560.6|8559.1|8560.8|8559.3|8559.1|8557.7|291
1615519800000|2021-03-12 03:30:00|8560.4|8558.9|8560.9|8559.4|8561.1|8559.9|8559.9|8558.4|258
1615520100000|2021-03-12 03:35:00|8560.8|8559.3|8560.7|8559.2|8561.4|8559.9|8560.2|8558.7|256
1615520400000|2021-03-12 03:40:00|8560.6|8559.1|8559.4|8557.9|8560.7|8559.2|8558.9|8557.4|292
1615520700000|2021-03-12 03:45:00|8559.5|8558|8559.4|8557.9|8560.2|8558.9|8559|8557.5|259
1615521000000|2021-03-12 03:50:00|8559.3|8557.8|8559.6|8558.1|8560.3|8559|8559.1|8557.6|231
1615521300000|2021-03-12 03:55:00|8559.5|8558|8558.5|8557|8559.7|8558.2|8558.5|8557|226
1615521600000|2021-03-12 04:00:00|8558.4|8556.9|8560.5|8559|8560.5|8559|8558.4|8556.9|213
1615521900000|2021-03-12 04:05:00|8560.6|8559.1|8560.2|8558.7|8561|8559.6|8560|8558.5|138
1615522200000|2021-03-12 04:10:00|8560.1|8558.6|8559.1|8557.6|8560.2|8558.7|8558|8556.5|316
1615522500000|2021-03-12 04:15:00|8559|8557.5|8558.6|8557.1|8559.4|8557.9|8558.3|8556.8|227
1615522800000|2021-03-12 04:20:00|8558.8|8557.3|8558.9|8557.4|8559.3|8557.8|8558.3|8556.9|227
1615523100000|2021-03-12 04:25:00|8558.8|8557.3|8559.7|8558.2|8559.9|8558.4|8558.8|8557.3|127
1615523400000|2021-03-12 04:30:00|8559.6|8558.1|8559.3|8557.8|8559.8|8558.5|8558.9|8557.5|244
1615523700000|2021-03-12 04:35:00|8559.4|8557.9|8559.3|8557.8|8560.5|8559|8559.1|8557.6|231
1615524000000|2021-03-12 04:40:00|8559.2|8557.7|8560.2|8558.7|8560.5|8559|8559.2|8557.7|165
1615524300000|2021-03-12 04:45:00|8560.1|8558.6|8560.7|8559.2|8560.9|8559.5|8560.1|8558.6|151
1615524600000|2021-03-12 04:50:00|8560.6|8559.1|8560.7|8559.2|8561.2|8559.9|8560.2|8559|154
1615524900000|2021-03-12 04:55:00|8560.6|8559.1|8561|8559.5|8561.1|8559.9|8560.2|8558.8|122
1615525200000|2021-03-12 05:00:00|8560.9|8559.4|8560.5|8559|8561.8|8560.4|8560.1|8558.7|201
1615525500000|2021-03-12 05:05:00|8560.6|8559.1|8562.5|8561|8562.7|8561.2|8560.6|8559.1|245
1615525800000|2021-03-12 05:10:00|8562.6|8561.1|8562.9|8561.4|8563.3|8561.8|8561.7|8560.4|238
1615526100000|2021-03-12 05:15:00|8562.8|8561.3|8563.9|8562.4|8564.6|8563.3|8562.5|8561|219
1615526400000|2021-03-12 05:20:00|8563.8|8562.3|8562.6|8561.1|8564.3|8563|8562.1|8560.6|255
1615526700000|2021-03-12 05:25:00|8562.7|8561.2|8563.2|8561.7|8563.3|8562.1|8562.3|8560.8|251
1615527000000|2021-03-12 05:30:00|8562.9|8562|8562.7|8561.2|8563.4|8562.1|8562.2|8561|235
1615527300000|2021-03-12 05:35:00|8562.6|8561.1|8561.5|8560.6|8562.7|8561.5|8561.5|8560.3|177
1615527600000|2021-03-12 05:40:00|8561.6|8560.7|8562.3|8561.4|8562.9|8561.6|8561.4|8560.1|222
1615527900000|2021-03-12 05:45:00|8562.6|8561.1|8562.6|8561.1|8563.5|8562.3|8561.5|8560.3|344
1615528200000|2021-03-12 05:50:00|8562.7|8561.2|8561.7|8560.2|8563|8561.7|8560.9|8559.6|360
1615528500000|2021-03-12 05:55:00|8561.8|8560.3|8561.1|8559.6|8561.8|8560.5|8560.5|8559.1|313
1615528800000|2021-03-12 06:00:00|8561.2|8559.7|8561.1|8559.6|8561.2|8560|8559.1|8557.7|421
1615529100000|2021-03-12 06:05:00|8560.9|8559.4|8562.1|8560.6|8562.6|8561.1|8560.5|8559.2|427
1615529400000|2021-03-12 06:10:00|8562|8560.5|8564.1|8562.6|8564.7|8563.2|8562|8560.5|470
1615529700000|2021-03-12 06:15:00|8564.2|8562.7|8563.5|8562|8564.4|8562.9|8563|8561.5|334
1615530000000|2021-03-12 06:20:00|8563.6|8562.1|8560.8|8559.3|8563.7|8562.3|8560.6|8559.1|366
1615530300000|2021-03-12 06:25:00|8560.9|8559.4|8560.6|8559.1|8561.8|8560.5|8559.7|8558.2|465
1615530600000|2021-03-12 06:30:00|8560.4|8558.9|8561.7|8560.2|8561.8|8560.6|8559.8|8558.3|342
1615530900000|2021-03-12 06:35:00|8561.9|8560.4|8565.8|8564.3|8566.2|8564.7|8561.5|8560|333
1615531200000|2021-03-12 06:40:00|8565.9|8564.4|8565.5|8564|8567.1|8565.6|8564.8|8563.3|471
1615531500000|2021-03-12 06:45:00|8565.2|8563.7|8565.7|8564.2|8567|8565.5|8565.1|8563.6|428
1615531800000|2021-03-12 06:50:00|8565.8|8564.3|8566.1|8564.6|8567|8565.5|8565.3|8563.8|466
1615532100000|2021-03-12 06:55:00|8566|8564.5|8565.7|8561.8|8569.9|8565.2|8564.7|8557.9|475
1615532400000|2021-03-12 07:00:00|8565.4|8561.9|8563.3|8561.8|8568.4|8563.7|8561.8|8559.4|595
1615532700000|2021-03-12 07:05:00|8563.4|8561.9|8566.2|8564.7|8567.5|8566|8563.3|8561.8|318
1615533000000|2021-03-12 07:10:00|8566.1|8564.6|8566|8564.5|8566.8|8565.3|8563|8561.5|448
1615533300000|2021-03-12 07:15:00|8566.1|8564.6|8565.2|8563.7|8566.7|8565.2|8564.3|8562.8|363
1615533600000|2021-03-12 07:20:00|8565.3|8563.8|8565.2|8563.7|8567.9|8566.4|8564.3|8562.8|542
1615533900000|2021-03-12 07:25:00|8565.1|8563.6|8565.6|8564.1|8565.7|8564.2|8562.4|8560.9|562
1615534200000|2021-03-12 07:30:00|8565.4|8563.9|8564.6|8563.1|8565.9|8564.4|8563.6|8562.3|464
1615534500000|2021-03-12 07:35:00|8564.5|8563|8568|8566.5|8568|8566.7|8562.9|8561.7|417
1615534800000|2021-03-12 07:40:00|8567.8|8566.3|8567.6|8566.1|8568.5|8567.4|8565.5|8564|489
1615535100000|2021-03-12 07:45:00|8567.7|8566.2|8568.6|8567.1|8569.3|8567.8|8566.6|8565.5|488
1615535400000|2021-03-12 07:50:00|8568.5|8567|8568.1|8566.6|8568.7|8567.3|8566.5|8565.2|431
1615535700000|2021-03-12 07:55:00|8567.7|8566.8|8567.4|8566.5|8568.4|8567.2|8566.2|8564.2|483
1615536000000|2021-03-12 08:00:00|8567.6|8566.7|8568.4|8566.9|8569.7|8568.2|8566.3|8564.8|720
1615536300000|2021-03-12 08:05:00|8568.3|8566.8|8563.6|8562.1|8569.2|8568.2|8563.2|8561.7|721
1615536600000|2021-03-12 08:10:00|8563.7|8562.2|8562.9|8561.4|8564.3|8562.8|8561.5|8560.2|661
1615536900000|2021-03-12 08:15:00|8563|8561.5|8565.6|8564.1|8565.9|8564.4|8561.3|8560.2|598
1615537200000|2021-03-12 08:20:00|8565.5|8564|8563.9|8562.4|8565.7|8564.3|8561.4|8560.2|619
1615537500000|2021-03-12 08:25:00|8564|8562.5|8563.8|8562.3|8564.7|8563.5|8561.8|8560.6|644
1615537800000|2021-03-12 08:30:00|8563.7|8562.2|8562.8|8561.3|8565.7|8564.5|8562|8560.6|572
1615538100000|2021-03-12 08:35:00|8562.6|8561.7|8563.2|8561.7|8564.1|8562.9|8561.4|8559.9|564
1615538400000|2021-03-12 08:40:00|8563.1|8561.6|8563.2|8561.7|8563.6|8562.2|8560.6|8559.4|511
1615538700000|2021-03-12 08:45:00|8563.1|8561.6|8563.6|8562.1|8564.8|8563.4|8561.6|8560.2|590
1615539000000|2021-03-12 08:50:00|8563.4|8561.9|8562.2|8560.7|8563.9|8563|8561|8559.7|560
1615539300000|2021-03-12 08:55:00|8562.3|8560.8|8560|8558.5|8562.8|8561.4|8559.5|8558.2|513
1615539600000|2021-03-12 09:00:00|8559.9|8558.4|8562.2|8560.7|8563|8561.9|8558.6|8557.2|606
1615539900000|2021-03-12 09:05:00|8562.1|8560.6|8562.4|8561.5|8563.2|8562|8560.9|8559.6|536
1615540200000|2021-03-12 09:10:00|8562.7|8561.2|8560.3|8558.8|8562.7|8561.4|8559.9|8558.7|513
1615540500000|2021-03-12 09:15:00|8560.2|8558.7|8562.5|8561.6|8564.4|8562.9|8560.2|8558.7|554
1615540800000|2021-03-12 09:20:00|8562.8|8561.3|8561.3|8560.4|8564.1|8562.9|8560.9|8559.7|755
1615541100000|2021-03-12 09:25:00|8561.2|8560.3|8560.4|8558.9|8562.2|8560.7|8559.2|8558|677
1615541400000|2021-03-12 09:30:00|8560.3|8558.8|8562.4|8560.9|8563|8561.8|8558|8556.6|629
1615541700000|2021-03-12 09:35:00|8562.1|8561.2|8562.5|8561.6|8564.2|8563|8560.9|8559.8|440
1615542000000|2021-03-12 09:40:00|8562.4|8561.5|8565.6|8564.1|8566|8564.9|8560.2|8559|572
1615542300000|2021-03-12 09:45:00|8565.5|8564|8565.6|8564.1|8566.4|8565.2|8563.9|8562.6|605
1615542600000|2021-03-12 09:50:00|8565.5|8564|8566.2|8564.7|8566.7|8565.6|8565.1|8563.7|492
1615542900000|2021-03-12 09:55:00|8566.1|8564.6|8567.2|8565.7|8567.2|8565.9|8564.6|8563.4|431
1615543200000|2021-03-12 10:00:00|8567|8565.5|8562.4|8561.5|8567.4|8566.1|8561.9|8560.6|580
1615543500000|2021-03-12 10:05:00|8562.2|8561.3|8561.1|8560.2|8562.5|8561.3|8559.6|8558.7|461
1615543800000|2021-03-12 10:10:00|8561|8560.1|8559|8558.1|8562|8560.7|8558.8|8557.4|557
1615544100000|2021-03-12 10:15:00|8558.9|8558|8558.3|8557.4|8560.7|8559.4|8558.2|8557.2|467
1615544400000|2021-03-12 10:20:00|8558.2|8557.3|8560.1|8558.6|8560.6|8559.4|8557|8555.6|464
1615544700000|2021-03-12 10:25:00|8560.2|8558.7|8559|8558.1|8560.5|8559.3|8558.4|8557.1|445
1615545000000|2021-03-12 10:30:00|8559.1|8558.2|8559.5|8558.6|8560.9|8559.6|8558.6|8557.5|370
1615545300000|2021-03-12 10:35:00|8559.3|8558.4|8558.9|8558|8560.2|8559|8558.4|8557.5|378
1615545600000|2021-03-12 10:40:00|8559|8558.1|8558.6|8557.7|8560.7|8559.5|8558.5|8557.5|352
1615545900000|2021-03-12 10:45:00|8558.5|8557.6|8556.8|8555.3|8558.8|8557.8|8556.3|8555.1|348
1615546200000|2021-03-12 10:50:00|8556.7|8555.2|8557.1|8556.2|8557.4|8556.2|8554.4|8553.4|359
1615546500000|2021-03-12 10:55:00|8557|8556.1|8557.8|8556.9|8557.9|8556.9|8555.6|8554.7|323
1615546800000|2021-03-12 11:00:00|8557.7|8556.8|8559.9|8558.4|8560|8558.9|8556.6|8555.5|457
1615547100000|2021-03-12 11:05:00|8559.8|8558.3|8563.1|8561.6|8563.3|8562.1|8558.9|8557.7|392
1615547400000|2021-03-12 11:10:00|8563.2|8561.7|8562.1|8561.2|8563.4|8562.2|8560.6|8559.4|317
1615547700000|2021-03-12 11:15:00|8562|8561.1|8562.2|8561.3|8564.3|8563.3|8561.2|8560.1|417
1615548000000|2021-03-12 11:20:00|8561.9|8561|8563.5|8562.6|8564.9|8563.6|8559.8|8558.7|549
1615548300000|2021-03-12 11:25:00|8563.4|8562.5|8564.7|8563.8|8565.7|8564.7|8562.7|8561.5|513
1615548600000|2021-03-12 11:30:00|8565.4|8563.9|8566.6|8565.7|8567.3|8566.2|8564.2|8562.9|507
1615548900000|2021-03-12 11:35:00|8566.5|8565.6|8570.2|8568.7|8570.7|8569.3|8566|8564.8|481
1615549200000|2021-03-12 11:40:00|8570.4|8568.9|8579.6|8578.1|8580.5|8579.4|8569.8|8568.7|781
1615549500000|2021-03-12 11:45:00|8579.2|8578.3|8580.2|8579.3|8582.4|8581.5|8578.6|8577.6|805
1615549800000|2021-03-12 11:50:00|8580.3|8579.4|8577.8|8576.9|8583.8|8582.6|8577.4|8576.1|608
1615550100000|2021-03-12 11:55:00|8577.9|8577|8583.3|8581.8|8586.2|8584.8|8576.7|8575.5|733
1615550400000|2021-03-12 12:00:00|8583.4|8581.9|8580.4|8579.5|8583.9|8583|8579.2|8578.1|685
1615550700000|2021-03-12 12:05:00|8580.3|8579.4|8577|8576.1|8581.1|8579.9|8576.9|8576|581
1615551000000|2021-03-12 12:10:00|8577.1|8576.2|8580|8579.1|8580.4|8579.5|8577|8575.7|441
1615551300000|2021-03-12 12:15:00|8580.1|8579.2|8580.6|8579.7|8580.9|8580|8579.2|8578.3|421
1615551600000|2021-03-12 12:20:00|8580.7|8579.8|8580.5|8579|8581.4|8580.2|8578.3|8577.4|411
1615551900000|2021-03-12 12:25:00|8580.2|8579.3|8582.7|8581.8|8584.3|8583.4|8578.9|8577.8|464
1615552200000|2021-03-12 12:30:00|8582.8|8581.9|8583.8|8582.9|8584|8583.1|8582.4|8581.4|293
1615552500000|2021-03-12 12:35:00|8583.9|8583|8584.1|8583.2|8585.5|8584.4|8583.4|8582.4|360
1615552800000|2021-03-12 12:40:00|8584.2|8583.3|8583.4|8582.5|8584.6|8583.6|8582|8581.1|448
1615553100000|2021-03-12 12:45:00|8583.5|8582.6|8585.8|8584.9|8586.1|8585.1|8583|8582|390
1615553400000|2021-03-12 12:50:00|8585.7|8584.8|8586.6|8585.1|8587.2|8585.9|8585.2|8583.9|363
1615553700000|2021-03-12 12:55:00|8586.4|8584.9|8588.4|8586.9|8588.5|8587|8585.6|8584.5|512
1615554000000|2021-03-12 13:00:00|8588.3|8586.8|8585.9|8584.4|8588.7|8587.5|8585.8|8584.3|509
1615554300000|2021-03-12 13:05:00|8585.8|8584.3|8585.1|8584.2|8586|8584.9|8582.5|8581.6|470
1615554600000|2021-03-12 13:10:00|8585|8584.1|8583.8|8582.9|8585.7|8584.8|8582.5|8581.5|390
1615554900000|2021-03-12 13:15:00|8583.9|8583|8584.2|8583.3|8585.1|8584.2|8583.3|8582.4|355
1615555200000|2021-03-12 13:20:00|8584.3|8583.4|8587.7|8586.8|8588|8587.1|8583.7|8582.7|566
1615555500000|2021-03-12 13:25:00|8587.6|8586.7|8588.3|8585.3|8588.3|8587.1|8586|8584.7|562
1615555800000|2021-03-12 13:30:00|8588.4|8585.2|8588.5|8587.6|8590.1|8589|8587|8585|687
1615556100000|2021-03-12 13:35:00|8588.6|8587.7|8587.9|8586.4|8593|8591.9|8587.1|8586.1|761
1615556400000|2021-03-12 13:40:00|8588|8586.5|8586.7|8585.8|8588.4|8587.2|8584.2|8583|749
1615556700000|2021-03-12 13:45:00|8586.8|8585.9|8590.7|8589.8|8591.6|8590.1|8586.4|8585.4|703
1615557000000|2021-03-12 13:50:00|8591|8589.5|8591.4|8590.5|8593.2|8592|8589.2|8588.1|742
1615557300000|2021-03-12 13:55:00|8591.5|8590.6|8589.9|8588.4|8594|8592.9|8589.4|8588.1|607
1615557600000|2021-03-12 14:00:00|8589.7|8588.2|8594.6|8593.1|8594.7|8593.4|8588.3|8586.9|795
1615557900000|2021-03-12 14:05:00|8594.5|8593|8590.6|8589.1|8594.7|8593.3|8590.1|8588.8|742
1615558200000|2021-03-12 14:10:00|8590.5|8589|8594.9|8593.4|8595.1|8593.9|8589.7|8588.4|764
1615558500000|2021-03-12 14:15:00|8594.8|8593.3|8593.2|8592.3|8595.6|8594.4|8593.2|8592.3|611
1615558800000|2021-03-12 14:20:00|8593.3|8592.4|8593.3|8592.4|8594.3|8593.1|8591.6|8590.6|526
1615559100000|2021-03-12 14:25:00|8593.2|8592.3|8596.6|8595.7|8597.1|8596.2|8593.1|8592|424
1615559400000|2021-03-12 14:30:00|8596.8|8595.9|8597.2|8596.3|8598.1|8597.1|8595.2|8594.3|542
1615559700000|2021-03-12 14:35:00|8597.6|8596.1|8598|8597.1|8599.2|8598.1|8595.8|8594.9|652
1615560000000|2021-03-12 14:40:00|8598.1|8597.2|8593.8|8592.9|8599.4|8598.5|8592.9|8591.9|891
1615560300000|2021-03-12 14:45:00|8594.2|8592.7|8596|8595.1|8597|8596|8592.7|8591.7|668
1615560600000|2021-03-12 14:50:00|8596.1|8595.2|8591.7|8590.8|8597.6|8596.7|8591.6|8590.6|682
1615560900000|2021-03-12 14:55:00|8591.6|8590.7|8591.4|8589.9|8592.7|8591.4|8590.2|8589.3|673
1615561200000|2021-03-12 15:00:00|8591.3|8589.8|8589.8|8588.9|8593.1|8591.8|8589.3|8588.2|825
1615561500000|2021-03-12 15:05:00|8589.7|8588.8|8589.1|8588.2|8589.8|8588.8|8586.8|8585.7|554
1615561800000|2021-03-12 15:10:00|8589|8588.1|8587.8|8586.9|8590.2|8588.9|8586.3|8585.4|571
1615562100000|2021-03-12 15:15:00|8587.9|8587|8589|8588.1|8589.9|8588.7|8587.2|8586.3|545
1615562400000|2021-03-12 15:20:00|8589.1|8588.2|8591|8590.1|8592.8|8591.6|8589|8588.1|648
1615562700000|2021-03-12 15:25:00|8590.9|8590|8590.9|8590|8592.4|8591.5|8589.1|8588.2|676
1615563000000|2021-03-12 15:30:00|8591|8590.1|8592.6|8591.7|8594.1|8593.2|8590.1|8589.2|684
1615563300000|2021-03-12 15:35:00|8592.7|8591.8|8596.4|8595.5|8596.4|8595.5|8592.5|8591.6|557
1615563600000|2021-03-12 15:40:00|8596.5|8595.6|8594.9|8594|8597.8|8596.8|8593.5|8592.3|652
1615563900000|2021-03-12 15:45:00|8594.8|8593.9|8591.7|8590.8|8595.2|8594.3|8591.5|8590.6|660
1615564200000|2021-03-12 15:50:00|8591.6|8590.7|8588.7|8587.8|8592.5|8591.5|8587.2|8586.3|753
1615564500000|2021-03-12 15:55:00|8588.8|8587.9|8590.8|8589.9|8591.8|8590.9|8588|8587.1|823
1615564800000|2021-03-12 16:00:00|8591|8590.1|8592.6|8591.7|8595|8594.1|8590.4|8589.5|789
1615565100000|2021-03-12 16:05:00|8592.7|8591.8|8594|8593.1|8596|8595.1|8591.9|8591|691
1615565400000|2021-03-12 16:10:00|8593.9|8593|8593.6|8592.7|8595.9|8595|8593.2|8592.1|650
1615565700000|2021-03-12 16:15:00|8593.4|8592.5|8593.6|8592.7|8595|8593.9|8592.6|8591.5|547
1615566000000|2021-03-12 16:20:00|8593.7|8592.8|8588.6|8587.7|8594.2|8593.2|8588.2|8587.3|510
1615566300000|2021-03-12 16:25:00|8588.7|8587.8|8591|8590.1|8592.3|8591.4|8587.7|8586.8|513
1615566600000|2021-03-12 16:30:00|8590.9|8590|8587.4|8586.5|8591.4|8590.4|8586.6|8585.6|424
1615566900000|2021-03-12 16:35:00|8587.5|8586.6|8587.7|8586.8|8588.9|8587.5|8586.6|8585.7|556
1615567200000|2021-03-12 16:40:00|8587.8|8586.9|8586.2|8585.3|8589.4|8588.5|8586|8585.1|610
1615567500000|2021-03-12 16:45:00|8586.1|8585.2|8587.9|8587|8588.4|8587.5|8585.7|8584.8|550
1615567800000|2021-03-12 16:50:00|8587.7|8586.8|8588.2|8587.3|8588.5|8587.6|8585.4|8584.1|615
1615568100000|2021-03-12 16:55:00|8588.1|8587.2|8583.1|8582.2|8589.9|8588.9|8582.6|8581.7|549
1615568400000|2021-03-12 17:00:00|8583|8582.1|8582.3|8581.4|8583.9|8583|8580.4|8579.5|699
1615568700000|2021-03-12 17:05:00|8582.4|8581.5|8581.4|8580.5|8583.8|8582.9|8581.2|8580.3|477
1615569000000|2021-03-12 17:10:00|8581.3|8580.4|8581.1|8580.2|8582.3|8581.4|8580.5|8579.4|401
1615569300000|2021-03-12 17:15:00|8581|8580.1|8579.6|8578.7|8582.5|8581.4|8579.4|8578.5|428
1615569600000|2021-03-12 17:20:00|8579.5|8578.6|8583.3|8582.4|8583.4|8582.5|8579.4|8578.5|475
1615569900000|2021-03-12 17:25:00|8583.4|8582.5|8582|8581.1|8583.4|8582.5|8581.6|8580.4|437
1615570200000|2021-03-12 17:30:00|8582.2|8581.3|8583|8582.1|8583.4|8582.5|8582|8581.1|356
1615570500000|2021-03-12 17:35:00|8582.8|8581.9|8580.1|8579.2|8584.6|8583.7|8580|8579.1|469
1615570800000|2021-03-12 17:40:00|8580|8579.1|8581.6|8580.7|8583.2|8582.2|8579.5|8578.6|532
1615571100000|2021-03-12 17:45:00|8582|8580.5|8584.1|8583.2|8584.4|8583.3|8581.8|8580.5|473
1615571400000|2021-03-12 17:50:00|8584.2|8583.3|8582.1|8581.2|8584.6|8583.5|8581.8|8580.9|514
1615571700000|2021-03-12 17:55:00|8582|8581.1|8582.4|8581.5|8583.4|8582.5|8581.6|8580.5|414
1615572000000|2021-03-12 18:00:00|8582.3|8581.4|8582.9|8581.4|8583.5|8582.5|8581.4|8580.4|500
1615572300000|2021-03-12 18:05:00|8582.8|8581.3|8585|8584.1|8585.2|8584.1|8582.1|8581.2|385
1615572600000|2021-03-12 18:10:00|8585.1|8583.6|8584.1|8583.2|8586|8584.8|8583.1|8582.1|454
1615572900000|2021-03-12 18:15:00|8584.2|8583.3|8586.7|8585.8|8586.9|8585.9|8584.1|8583.2|424
1615573200000|2021-03-12 18:20:00|8586.6|8585.7|8585.8|8584.9|8586.9|8586|8585.3|8584.4|328
1615573500000|2021-03-12 18:25:00|8585.7|8584.8|8587.2|8586.3|8587.6|8586.3|8584.7|8583.5|404
1615573800000|2021-03-12 18:30:00|8587.1|8586.2|8585.3|8584.4|8587.4|8586.2|8585.3|8584.4|427
1615574100000|2021-03-12 18:35:00|8585.4|8584.5|8586|8584.5|8586.2|8585.1|8584.7|8583.7|315
1615574400000|2021-03-12 18:40:00|8586.1|8584.6|8587.3|8586.4|8588.2|8587.1|8585.7|8584.5|240
1615574700000|2021-03-12 18:45:00|8587.4|8586.5|8589.4|8588.5|8589.8|8588.9|8587.1|8586|365
1615575000000|2021-03-12 18:50:00|8589.5|8588.6|8587.8|8586.9|8590.3|8588.9|8587.5|8586.6|301
1615575300000|2021-03-12 18:55:00|8587.7|8586.8|8587.5|8586.6|8588.8|8587.9|8587.4|8586.3|299
1615575600000|2021-03-12 19:00:00|8587.6|8586.7|8587.8|8586.9|8588.2|8587.1|8586.8|8585.7|281
1615575900000|2021-03-12 19:05:00|8587.9|8587|8587.4|8586.5|8588.5|8587.6|8586.2|8585.2|226
1615576200000|2021-03-12 19:10:00|8587.3|8586.4|8587.6|8586.7|8588.8|8587.5|8587.1|8585.9|287
1615576500000|2021-03-12 19:15:00|8587.5|8586.6|8589.5|8588|8589.6|8588.3|8587.4|8586.3|285
1615576800000|2021-03-12 19:20:00|8589.4|8587.9|8589.1|8587.6|8589.9|8588.7|8588.4|8587.3|215
1615577100000|2021-03-12 19:25:00|8589.2|8587.7|8590.8|8589.3|8591|8590.1|8588.3|8587.4|376
1615577400000|2021-03-12 19:30:00|8590.7|8589.2|8585.4|8584.5|8590.7|8589.8|8585.1|8584.2|361
1615577700000|2021-03-12 19:35:00|8585.5|8584.6|8583.4|8581.9|8585.8|8584.7|8583|8581.5|401
1615578000000|2021-03-12 19:40:00|8583.3|8581.8|8582.5|8581.6|8584.5|8583.4|8582.3|8581.1|358
1615578300000|2021-03-12 19:45:00|8582.9|8581.4|8583|8582.1|8583.5|8582.4|8582.6|8581.4|173
1615578600000|2021-03-12 19:50:00|8583.2|8581.7|8583.8|8582.9|8584.1|8583|8582.1|8581|275
1615578900000|2021-03-12 19:55:00|8584|8583.1|8582.6|8581.7|8584.7|8583.8|8582.6|8581.7|339
1615579200000|2021-03-12 20:00:00|8582.7|8581.8|8583.4|8582.5|8584|8582.9|8582.1|8580.9|325
1615579500000|2021-03-12 20:05:00|8583.5|8582.6|8583.4|8582.5|8587|8584.3|8582.3|8581.2|274
1615579800000|2021-03-12 20:10:00|8583.6|8582.7|8585.1|8584.2|8585.8|8584.6|8583.3|8582.4|291
1615580100000|2021-03-12 20:15:00|8585.2|8584.3|8585.7|8584.2|8586.1|8584.7|8584.8|8583.7|191
1615580400000|2021-03-12 20:20:00|8585.8|8584.3|8585.8|8584.3|8586.4|8585.1|8585|8583.9|167
1615580700000|2021-03-12 20:25:00|8585.7|8584.2|8584.4|8582.9|8587|8585.6|8583.8|8582.7|258
1615581000000|2021-03-12 20:30:00|8584.3|8582.8|8584.4|8582.9|8584.7|8583.5|8582.6|8581.1|293
1615581300000|2021-03-12 20:35:00|8584.3|8582.8|8584.2|8582.7|8584.8|8583.3|8581.5|8580|387
1615581600000|2021-03-12 20:40:00|8584.1|8582.6|8585.3|8584.4|8585.6|8584.4|8583.5|8582.1|309
1615581900000|2021-03-12 20:45:00|8585.2|8584.3|8586.8|8585.3|8587.1|8585.7|8584.8|8583.5|333
1615582200000|2021-03-12 20:50:00|8586.7|8585.2|8585.6|8584.1|8586.9|8585.6|8585.3|8584.1|251
1615582500000|2021-03-12 20:55:00|8585.9|8584.4|8587.4|8585.9|8588|8586.6|8585.7|8584.3|498
1615582800000|2021-03-12 21:00:00|8586.9|8585.4|8587.4|8585.9|8588.1|8586.8|8586.3|8584.8|382
1615583100000|2021-03-12 21:05:00|8587.5|8586|8586.4|8584.9|8588|8586.5|8586|8584.5|235
1615583400000|2021-03-12 21:10:00|8586.3|8584.8|8584.7|8583.2|8587|8585.5|8584.5|8583|143
1615583700000|2021-03-12 21:15:00|8584.8|8583.3|8585.2|8583.7|8585.9|8584.6|8584.5|8583.2|255
1615584000000|2021-03-12 21:20:00|8585.3|8583.8|8586.7|8585.2|8586.8|8585.3|8585.1|8583.7|146
1615584300000|2021-03-12 21:25:00|8586.8|8585.3|8584.3|8583.4|8588|8586.5|8584|8582.8|299
1615584600000|2021-03-12 21:30:00|8584.2|8583.3|8585.4|8583.9|8586.7|8585.2|8584.2|8582.9|309
1615584900000|2021-03-12 21:35:00|8585.5|8584|8586|8584.5|8586.2|8584.7|8584.8|8583.3|198
1615585200000|2021-03-12 21:40:00|8585.9|8584.4|8585.2|8583.7|8586.1|8584.6|8584.6|8583.1|187
1615585500000|2021-03-12 21:45:00|8585.1|8583.6|8586.1|8584.6|8588.1|8585.8|8585|8582.6|364
1615585800000|2021-03-12 21:50:00|8585.9|8584.4|8587.5|8586|8590.1|8587.2|8585.8|8583.1|814
1615586100000|2021-03-12 21:55:00|8587.1|8585.6|8590.4|8583|8600.4|8588.4|8585.1|8578.3|318
1615755600000|2021-03-14 21:00:00|8589.2|8577.2|8592.4|8580.4|8592.5|8580.5|8588|8576|53
1615755900000|2021-03-14 21:05:00|8592.9|8580.9|8589.9|8577.9|8592.9|8580.9|8585|8573|147
1615756200000|2021-03-14 21:10:00|8588.5|8576.5|8590.5|8578.5|8591.7|8579.7|8586.5|8574.5|283
1615756500000|2021-03-14 21:15:00|8590.4|8578.4|8590|8578|8592.7|8580.7|8589.4|8577.4|233
1615756800000|2021-03-14 21:20:00|8589.3|8579.1|8590.2|8578.6|8592.9|8580.9|8587.1|8577.3|204
1615757100000|2021-03-14 21:25:00|8590.5|8578.5|8590|8578|8592|8580|8589.6|8577.9|199
1615757400000|2021-03-14 21:30:00|8589.8|8577.8|8591.2|8579.2|8593.3|8581.9|8586.9|8574.9|227
1615757700000|2021-03-14 21:35:00|8590.8|8578.8|8591.4|8579.4|8593.4|8581.4|8590|8578|106
1615758000000|2021-03-14 21:40:00|8591.5|8579.5|8590.8|8579.7|8594.7|8582.7|8587.7|8575.7|123
1615758300000|2021-03-14 21:45:00|8590.3|8579.9|8589.4|8579.8|8592.7|8580.7|8587.4|8575.4|172
1615758600000|2021-03-14 21:50:00|8589.5|8579.9|8590.4|8579.7|8591.4|8584.7|8586.2|8578.4|148
1615758900000|2021-03-14 21:55:00|8590.2|8579.6|8590.4|8578.4|8592.7|8580.7|8589|8577|290
1615759200000|2021-03-14 22:00:00|8591|8579|8587.8|8579.8|8592.5|8583|8587.8|8577.6|799
1615759500000|2021-03-14 22:05:00|8589.1|8578.5|8590.6|8578.6|8591.2|8582.4|8586.2|8576.5|778
1615759800000|2021-03-14 22:10:00|8590.4|8578.8|8590.1|8578.4|8591.4|8582.3|8586.4|8576.9|630
1615760100000|2021-03-14 22:15:00|8589.1|8579|8587.8|8581|8590.7|8583.5|8585.4|8576.3|445
1615760400000|2021-03-14 22:20:00|8587.5|8580.7|8587.6|8581.2|8592.6|8583.3|8586.2|8579.5|684
1615760700000|2021-03-14 22:25:00|8587.7|8580.7|8587.6|8581.7|8593.1|8583.6|8585.4|8578.8|711
1615761000000|2021-03-14 22:30:00|8589.5|8580.5|8582.8|8577.3|8589.6|8581.3|8581.5|8575.1|1077
1615761300000|2021-03-14 22:35:00|8583.3|8577.1|8583.3|8577.4|8586.9|8578.9|8580.2|8574.6|837
1615761600000|2021-03-14 22:40:00|8583.1|8577.5|8583.6|8578.7|8587.2|8579.9|8582.1|8574.9|968
1615761900000|2021-03-14 22:45:00|8583.5|8578.2|8583.4|8577.4|8587.5|8579.1|8580.7|8576.6|765
1615762200000|2021-03-14 22:50:00|8583.6|8577.5|8584|8578.5|8587.4|8579.2|8582.1|8577.1|437
1615762500000|2021-03-14 22:55:00|8583.8|8578.6|8584.2|8578.7|8589.3|8579.9|8582.5|8576.6|588
1615762800000|2021-03-14 23:00:00|8582.7|8579.5|8582.9|8580.3|8586.5|8581.7|8582.4|8578.8|988
1615763100000|2021-03-14 23:05:00|8583.1|8580.4|8583.5|8578.9|8587.2|8580.6|8580.9|8577.4|1239
1615763400000|2021-03-14 23:10:00|8582.1|8579.3|8583.1|8577.1|8585.9|8580.1|8579.5|8576.6|1118
1615763700000|2021-03-14 23:15:00|8581.3|8577.3|8581.5|8578.8|8583.5|8579.8|8580.3|8577.1|845
1615764000000|2021-03-14 23:20:00|8581.3|8578.7|8580.6|8579.1|8582.8|8580|8580.4|8578.4|518
1615764300000|2021-03-14 23:25:00|8580.5|8579|8581.3|8579.8|8582.2|8580.3|8580.5|8578.6|313
1615764600000|2021-03-14 23:30:00|8581.7|8580.2|8581.4|8579.9|8583|8581.5|8581.3|8579.8|290
1615764900000|2021-03-14 23:35:00|8581.5|8580|8579.8|8578.3|8581.5|8580|8579.1|8577.6|200
1615765200000|2021-03-14 23:40:00|8579.7|8578.2|8579.6|8578.1|8579.9|8578.4|8579.2|8577.7|115
1615765500000|2021-03-14 23:45:00|8579.7|8578.2|8580.2|8578.7|8580.5|8579|8579.5|8578.1|168
1615765800000|2021-03-14 23:50:00|8580.1|8578.6|8579.9|8578.4|8580.5|8579|8579.5|8578|207
1615766100000|2021-03-14 23:55:00|8579.8|8578.3|8579.3|8577.8|8580.1|8578.6|8579.3|8577.8|168
1615766400000|2021-03-15 00:00:00|8579.2|8577.7|8578.6|8577.1|8579.5|8578|8577.4|8576.2|351
1615766700000|2021-03-15 00:05:00|8578.7|8577.2|8578.9|8577.4|8579.4|8577.9|8578.2|8576.9|242
1615767000000|2021-03-15 00:10:00|8579.1|8577.6|8579.8|8578.3|8580.5|8579.2|8578.5|8577.3|267
1615767300000|2021-03-15 00:15:00|8579.9|8578.4|8579.7|8578.2|8580.2|8578.9|8578.7|8577.2|194
1615767600000|2021-03-15 00:20:00|8579.8|8578.3|8579.6|8578.1|8580.2|8578.7|8578.9|8577.4|212
1615767900000|2021-03-15 00:25:00|8579.7|8578.2|8579.2|8577.7|8580|8578.5|8578.7|8577.2|205
1615768200000|2021-03-15 00:30:00|8578.9|8577.4|8577.8|8576.3|8579.3|8577.8|8577.8|8576.3|279
1615768500000|2021-03-15 00:35:00|8577.9|8576.4|8577.4|8575.9|8578.1|8576.6|8576.9|8575.8|221
1615768800000|2021-03-15 00:40:00|8577.5|8576|8576.3|8574.8|8577.7|8576.4|8576.2|8574.7|255
1615769100000|2021-03-15 00:45:00|8576.4|8574.9|8576.9|8575.4|8577.1|8575.6|8575.7|8574.2|335
1615769400000|2021-03-15 00:50:00|8576.5|8575.6|8579.1|8577.6|8579.3|8577.8|8576.2|8574.7|469
1615769700000|2021-03-15 00:55:00|8579.2|8577.7|8579.1|8577.6|8579.7|8578.2|8578.6|8577.1|388
1615770000000|2021-03-15 01:00:00|8579.2|8577.7|8578.7|8577.2|8580.2|8578.7|8578.1|8576.6|427
1615770300000|2021-03-15 01:05:00|8578.6|8577.1|8578.9|8577.4|8579.4|8578|8577.9|8576.4|405
1615770600000|2021-03-15 01:10:00|8578.8|8577.3|8579.6|8578.1|8580.2|8578.9|8578.8|8577.3|328
1615770900000|2021-03-15 01:15:00|8579.5|8578|8579|8577.5|8580|8578.6|8578.9|8577.4|331
1615771200000|2021-03-15 01:20:00|8578.7|8577.2|8577.5|8576|8579.1|8577.6|8577.2|8575.7|302
1615771500000|2021-03-15 01:25:00|8577.4|8575.9|8578.8|8577.3|8579.8|8578.4|8577.4|8575.9|475
1615771800000|2021-03-15 01:30:00|8578.9|8577.4|8577.9|8576.4|8580|8578.7|8577.6|8576.1|588
1615772100000|2021-03-15 01:35:00|8577.8|8576.3|8580.5|8579|8581.1|8579.7|8577.8|8576.3|388
1615772400000|2021-03-15 01:40:00|8580.6|8579.1|8580|8578.5|8581.2|8579.7|8579.1|8577.6|369
1615772700000|2021-03-15 01:45:00|8579.9|8578.4|8580.4|8578.9|8581.1|8579.6|8579.3|8577.8|306
1615773000000|2021-03-15 01:50:00|8580.3|8578.8|8581.1|8579.6|8581.4|8579.9|8580.3|8578.8|324
1615773300000|2021-03-15 01:55:00|8581.2|8579.7|8580.9|8579.4|8581.7|8580.4|8580.3|8578.8|335
1615773600000|2021-03-15 02:00:00|8581|8579.5|8581.3|8579.8|8581.9|8580.6|8579.5|8578|352
1615773900000|2021-03-15 02:05:00|8581.2|8579.7|8580.9|8579.4|8581.7|8580.2|8580.3|8578.8|307
1615774200000|2021-03-15 02:10:00|8580.8|8579.3|8580.8|8579.3|8581.6|8580.2|8580.7|8579.2|270
1615774500000|2021-03-15 02:15:00|8580.9|8579.4|8581.7|8580.2|8582.3|8580.9|8580.2|8579|375
1615774800000|2021-03-15 02:20:00|8581.6|8580.1|8580.6|8579.1|8581.7|8580.5|8580.5|8579|320
1615775100000|2021-03-15 02:25:00|8580.8|8579.3|8582|8580.5|8583|8581.5|8580.6|8579.1|456
1615775400000|2021-03-15 02:30:00|8581.9|8580.4|8581.2|8579.7|8582.7|8581.2|8580.8|8579.3|428
1615775700000|2021-03-15 02:35:00|8581.3|8579.8|8581.4|8579.9|8582|8580.9|8580.9|8579.4|282
1615776000000|2021-03-15 02:40:00|8581.3|8579.8|8580.1|8578.6|8582.2|8580.8|8579.9|8578.4|328
1615776300000|2021-03-15 02:45:00|8580.2|8578.7|8581|8579.5|8581.2|8579.7|8579.5|8578|448
1615776600000|2021-03-15 02:50:00|8580.9|8579.4|8580.8|8579.3|8581.2|8579.8|8580.2|8578.7|345
1615776900000|2021-03-15 02:55:00|8580.7|8579.2|8581.3|8579.8|8581.7|8580.2|8580.1|8578.8|303
1615777200000|2021-03-15 03:00:00|8581.2|8579.7|8581.9|8580.4|8582.1|8580.8|8581.2|8579.7|300
1615777500000|2021-03-15 03:05:00|8582|8580.5|8582.3|8580.8|8583|8581.5|8581|8579.6|421
1615777800000|2021-03-15 03:10:00|8582.4|8580.9|8582.9|8581.4|8583|8581.7|8581.8|8580.5|349
1615778100000|2021-03-15 03:15:00|8583.1|8581.6|8582.6|8581.1|8583.7|8582.5|8582.6|8581.1|396
1615778400000|2021-03-15 03:20:00|8582.7|8581.2|8582.5|8581|8582.7|8581.2|8581.5|8580.1|299
1615778700000|2021-03-15 03:25:00|8582.4|8580.9|8582.5|8581|8582.8|8581.4|8581.4|8580|222
1615779000000|2021-03-15 03:30:00|8582.4|8580.9|8582|8580.5|8582.5|8581|8581.2|8580|210
1615779300000|2021-03-15 03:35:00|8582.1|8580.6|8583.2|8581.7|8583.5|8582|8582|8580.5|240
1615779600000|2021-03-15 03:40:00|8582.7|8581.8|8583.4|8581.9|8583.5|8582.5|8582.5|8581.2|232
1615779900000|2021-03-15 03:45:00|8583.3|8582.4|8583.4|8581.9|8584.2|8582.7|8583.3|8581.8|278
1615780200000|2021-03-15 03:50:00|8583.3|8581.8|8584.4|8582.9|8584.5|8583.1|8583.1|8581.6|264
1615780500000|2021-03-15 03:55:00|8584.5|8583|8584.1|8582.6|8584.7|8583.2|8583.6|8582.3|204
1615780800000|2021-03-15 04:00:00|8584.3|8582.8|8584.1|8582.6|8585.2|8583.7|8583.7|8582.3|232
1615781100000|2021-03-15 04:05:00|8584|8582.5|8583.3|8581.8|8584|8582.5|8582.8|8581.6|198
1615781400000|2021-03-15 04:10:00|8583.2|8581.7|8583.2|8581.7|8583.3|8581.8|8582.5|8581|197
1615781700000|2021-03-15 04:15:00|8583.1|8581.6|8582.9|8581.4|8583.5|8582|8582.7|8581.2|180
1615782000000|2021-03-15 04:20:00|8582.8|8581.3|8583.2|8581.7|8583.4|8582.2|8582.4|8580.9|224
1615782300000|2021-03-15 04:25:00|8583.1|8581.6|8582.6|8581.1|8583.3|8582|8582.2|8580.7|218
1615782600000|2021-03-15 04:30:00|8582.7|8581.2|8581.8|8580.3|8583.1|8581.8|8581.6|8580.1|209
1615782900000|2021-03-15 04:35:00|8581.7|8580.2|8580.1|8578.6|8581.8|8580.4|8580|8578.5|295
1615783200000|2021-03-15 04:40:00|8580|8578.5|8579.9|8578.4|8580.4|8578.9|8579.8|8578.3|236
1615783500000|2021-03-15 04:45:00|8580|8578.5|8578.9|8577.4|8580|8578.7|8578.7|8577.3|251
1615783800000|2021-03-15 04:50:00|8578.8|8577.3|8578.2|8576.7|8579|8577.8|8577.8|8576.4|319
1615784100000|2021-03-15 04:55:00|8578.3|8576.8|8577.5|8576|8578.4|8577|8577|8575.5|244
1615784400000|2021-03-15 05:00:00|8577.4|8575.9|8577.4|8575.9|8577.8|8576.4|8576.3|8575.1|298
1615784700000|2021-03-15 05:05:00|8577.5|8576|8577.3|8575.8|8577.9|8576.4|8576.6|8575.5|211
1615785000000|2021-03-15 05:10:00|8577.4|8575.9|8576.1|8574.6|8577.5|8576|8575.6|8574.3|268
1615785300000|2021-03-15 05:15:00|8576.2|8574.7|8576.1|8574.6|8577|8575.5|8575.6|8574.3|270
1615785600000|2021-03-15 05:20:00|8576.2|8574.7|8578.5|8577|8578.6|8577.2|8575.8|8574.5|367
1615785900000|2021-03-15 05:25:00|8578.6|8577.1|8579.1|8577.6|8579.3|8577.8|8577.8|8576.4|393
1615786200000|2021-03-15 05:30:00|8579|8577.5|8578.9|8578|8580.7|8579.5|8578.9|8577.5|451
1615786500000|2021-03-15 05:35:00|8579|8578.1|8581.6|8580.1|8581.6|8580.3|8578.9|8577.5|340
1615786800000|2021-03-15 05:40:00|8581.5|8580|8579.7|8578.2|8581.6|8580.1|8579.5|8578|419
1615787100000|2021-03-15 05:45:00|8579.6|8578.1|8580.3|8578.8|8580.4|8579.2|8579.2|8578|386
1615787400000|2021-03-15 05:50:00|8580.5|8579|8580.2|8578.7|8581.7|8580.2|8579.3|8577.8|495
1615787700000|2021-03-15 05:55:00|8580.3|8578.8|8580.7|8579.2|8580.9|8579.7|8579.5|8578.3|383
1615788000000|2021-03-15 06:00:00|8580.8|8579.3|8580.7|8579.2|8581.9|8580.5|8579.2|8577.9|358
1615788300000|2021-03-15 06:05:00|8580.8|8579.3|8580.1|8578.6|8581|8579.6|8579.4|8578|372
1615788600000|2021-03-15 06:10:00|8580|8578.5|8580.1|8578.6|8581.4|8580|8579.1|8578.2|434
1615788900000|2021-03-15 06:15:00|8580|8578.5|8583.4|8581.9|8584.6|8583.1|8580|8578.5|432
1615789200000|2021-03-15 06:20:00|8583.5|8582|8581.9|8580.4|8583.5|8582.2|8580.8|8579.4|282
1615789500000|2021-03-15 06:25:00|8581.8|8580.3|8579.1|8578.2|8582|8580.5|8578.4|8577.4|392
1615789800000|2021-03-15 06:30:00|8579|8578.1|8578.4|8576.9|8579.6|8578.3|8578|8576.7|383
1615790100000|2021-03-15 06:35:00|8578.5|8577|8578.2|8576.7|8578.9|8577.5|8577.6|8576.1|345
1615790400000|2021-03-15 06:40:00|8578.3|8576.8|8578.4|8576.9|8579.2|8577.7|8577.3|8575.8|358
1615790700000|2021-03-15 06:45:00|8578.3|8576.8|8576.6|8575.1|8578.5|8577.2|8576.2|8574.8|325
1615791000000|2021-03-15 06:50:00|8576.5|8575|8575|8573.5|8577.2|8575.9|8574.7|8573.4|531
1615791300000|2021-03-15 06:55:00|8575.1|8573.6|8576.5|8575|8576.7|8575.5|8574.4|8573.1|358
1615791600000|2021-03-15 07:00:00|8576.6|8575.1|8575.5|8574|8577.1|8576|8574.5|8573.3|453
1615791900000|2021-03-15 07:05:00|8575.6|8574.1|8573.6|8572.1|8576.1|8575.2|8573.1|8572.1|460
1615792200000|2021-03-15 07:10:00|8573.5|8572|8572.8|8571.9|8574|8572.7|8572.6|8571.5|255
1615792500000|2021-03-15 07:15:00|8572.9|8572|8572.7|8571.8|8574.2|8573|8572.4|8571.2|393
1615792800000|2021-03-15 07:20:00|8572.8|8571.9|8571.3|8569.8|8574.6|8573.2|8570.8|8569.5|450
1615793100000|2021-03-15 07:25:00|8571.2|8569.7|8570.6|8569.1|8571.8|8570.7|8570|8568.5|497
1615793400000|2021-03-15 07:30:00|8570.4|8568.9|8563.8|8562.9|8571.3|8570.2|8562.7|8561.8|578
1615793700000|2021-03-15 07:35:00|8563.9|8563|8565.9|8565|8566.9|8565.8|8563.7|8562.6|495
1615794000000|2021-03-15 07:40:00|8565.8|8564.9|8564.4|8563.5|8566.2|8565|8563.4|8562.4|339
1615794300000|2021-03-15 07:45:00|8564.3|8563.4|8565.7|8564.8|8566|8565|8563.8|8562.7|513
1615794600000|2021-03-15 07:50:00|8565.8|8564.9|8563.3|8561.8|8566.5|8565.5|8563|8561.8|531
1615794900000|2021-03-15 07:55:00|8563.4|8561.9|8563.8|8562.9|8566.1|8564.9|8562.6|8561.2|550
1615795200000|2021-03-15 08:00:00|8564.1|8562.6|8566.9|8566|8568.1|8566.9|8564|8562.6|686
1615795500000|2021-03-15 08:05:00|8566.8|8565.9|8567.7|8566.8|8569.4|8568.1|8565.6|8564.7|856
1615795800000|2021-03-15 08:10:00|8567.9|8567|8564.1|8563.2|8569.1|8568.1|8563.7|8562.3|608
1615796100000|2021-03-15 08:15:00|8564|8563.1|8564|8562.5|8566.4|8565.3|8561.7|8560.4|598
1615796400000|2021-03-15 08:20:00|8563.9|8562.4|8564.7|8563.2|8565.1|8563.8|8561.5|8560.4|570
1615796700000|2021-03-15 08:25:00|8564.4|8563.5|8566.3|8564.8|8566.5|8565.4|8563.4|8562.2|559
1615797000000|2021-03-15 08:30:00|8566.4|8564.9|8562.1|8560.6|8566.4|8565.1|8561.2|8560|548
1615797300000|2021-03-15 08:35:00|8562.2|8560.7|8565|8564.1|8565.3|8564.1|8561.6|8560.4|550
1615797600000|2021-03-15 08:40:00|8565.1|8564.2|8562.2|8560.7|8565.5|8564.2|8562.1|8560.6|521
1615797900000|2021-03-15 08:45:00|8562.1|8560.6|8562.3|8560.8|8562.6|8561.3|8560.4|8559.5|580
1615798200000|2021-03-15 08:50:00|8562.1|8561.2|8562.1|8561.2|8563.7|8562.6|8560.7|8559.6|638
1615798500000|2021-03-15 08:55:00|8562|8561.1|8561.6|8560.7|8562.7|8561.4|8560.5|8559.5|545
1615798800000|2021-03-15 09:00:00|8561.7|8560.8|8562.1|8561.2|8564.6|8563.5|8561|8559.9|524
1615799100000|2021-03-15 09:05:00|8562.5|8561|8560.5|8559|8562.7|8561.5|8559.5|8558.2|616
1615799400000|2021-03-15 09:10:00|8560.6|8559.1|8559|8557.5|8561.1|8560|8557.1|8556|588
1615799700000|2021-03-15 09:15:00|8558.9|8557.4|8556.2|8554.7|8559.1|8557.7|8555|8553.8|509
1615800000000|2021-03-15 09:20:00|8556.1|8554.6|8560|8559.1|8560.4|8559.2|8556|8554.6|499
1615800300000|2021-03-15 09:25:00|8560.1|8559.2|8560.6|8559.1|8561|8559.8|8558.5|8557.3|410
1615800600000|2021-03-15 09:30:00|8560.7|8559.2|8560.1|8559.2|8561|8559.9|8558.5|8557.5|444
1615800900000|2021-03-15 09:35:00|8560|8559.1|8558.8|8557.9|8560.3|8559.2|8558.2|8557.2|363
1615801200000|2021-03-15 09:40:00|8558.9|8558|8559.2|8558.3|8560.6|8559.6|8557.2|8556|375
1615801500000|2021-03-15 09:45:00|8559.3|8558.4|8559.6|8558.7|8560.4|8559.2|8557.7|8556.6|468
1615801800000|2021-03-15 09:50:00|8559.7|8558.8|8561|8559.5|8561.2|8560.2|8559|8558|394
1615802100000|2021-03-15 09:55:00|8560.7|8559.8|8559.2|8558.3|8561.5|8560.3|8558.9|8557.8|414
1615802400000|2021-03-15 10:00:00|8559.3|8558.4|8558.3|8556.8|8559.8|8558.5|8557.5|8556.6|338
1615802700000|2021-03-15 10:05:00|8558.2|8556.7|8556.1|8555.2|8558.6|8557.5|8555.4|8554.4|362
1615803000000|2021-03-15 10:10:00|8556.2|8555.3|8556.5|8555|8557.7|8556.5|8555.8|8554.6|276
1615803300000|2021-03-15 10:15:00|8556.6|8555.1|8560.8|8559.9|8561.2|8560|8555.5|8554.6|451
1615803600000|2021-03-15 10:20:00|8560.7|8559.8|8564.5|8563.6|8564.6|8563.7|8560.2|8558.8|334
1615803900000|2021-03-15 10:25:00|8564.6|8563.7|8564.7|8563.2|8565.7|8564.8|8563.1|8562.1|415
1615804200000|2021-03-15 10:30:00|8564.2|8563.3|8565.2|8564.3|8566.4|8565.5|8563.8|8562.7|247
1615804500000|2021-03-15 10:35:00|8565.3|8564.4|8564.4|8563.5|8565.9|8564.9|8564.3|8563.3|282
1615804800000|2021-03-15 10:40:00|8564.3|8563.4|8565.1|8563.6|8565.6|8564.5|8564.1|8563|313
1615805100000|2021-03-15 10:45:00|8565|8563.5|8563.4|8562.5|8565.3|8564.2|8562.9|8561.7|274
1615805400000|2021-03-15 10:50:00|8563.5|8562.6|8565.4|8564.5|8565.7|8564.6|8563.4|8562.3|328
1615805700000|2021-03-15 10:55:00|8565.5|8564.6|8564.3|8563.4|8566|8564.9|8564|8562.7|247
1615806000000|2021-03-15 11:00:00|8564.4|8563.5|8565.5|8564.6|8565.7|8564.8|8563.8|8562.8|309
1615806300000|2021-03-15 11:05:00|8565.3|8564.4|8567.3|8566.4|8569|8568.1|8564.9|8563.8|366
1615806600000|2021-03-15 11:10:00|8567.2|8566.3|8568.1|8566.6|8570.9|8570|8566.9|8566|405
1615806900000|2021-03-15 11:15:00|8568.2|8566.7|8569.3|8568.4|8569.6|8568.7|8567.6|8566.4|279
1615807200000|2021-03-15 11:20:00|8569.4|8568.5|8571.7|8570.8|8571.9|8571|8567.9|8567|316
1615807500000|2021-03-15 11:25:00|8571.9|8571|8571|8570.1|8572.1|8571.2|8571|8570.1|239
1615807800000|2021-03-15 11:30:00|8571.1|8570.2|8571.1|8570.2|8571.9|8570.9|8569.9|8568.9|336
1615808100000|2021-03-15 11:35:00|8571.3|8570.4|8570|8569.1|8571.6|8570.5|8569.6|8568.7|290
1615808400000|2021-03-15 11:40:00|8569.9|8569|8569.6|8568.7|8570.1|8569.2|8569.2|8568.2|218
1615808700000|2021-03-15 11:45:00|8569.5|8568.6|8569.8|8568.9|8571.1|8570|8568.7|8567.8|289
1615809000000|2021-03-15 11:50:00|8569.7|8568.8|8569.2|8568.3|8570.7|8569.7|8568.6|8567.5|364
1615809300000|2021-03-15 11:55:00|8569.3|8568.4|8572.3|8571.4|8572.7|8571.8|8568.9|8568|532
1615809600000|2021-03-15 12:00:00|8572.2|8571.3|8565.7|8564.8|8572.6|8571.7|8565.1|8564|693
1615809900000|2021-03-15 12:05:00|8565.8|8564.9|8566.9|8566|8567|8566.1|8563.5|8562.4|577
1615810200000|2021-03-15 12:10:00|8567.1|8566.2|8569|8568.1|8569.1|8568.2|8566.6|8565.6|412
1615810500000|2021-03-15 12:15:00|8568.7|8567.5|8570.7|8569.8|8570.9|8569.9|8568.2|8567.3|294
1615810800000|2021-03-15 12:20:00|8570.6|8569.7|8570.9|8570|8572.3|8571.1|8569.2|8568.2|596
1615811100000|2021-03-15 12:25:00|8570.8|8569.9|8570.9|8569.4|8571.8|8570.7|8570|8569|366
1615811400000|2021-03-15 12:30:00|8571|8569.5|8568.4|8567.5|8571|8569.5|8567.4|8566.5|475
1615811700000|2021-03-15 12:35:00|8568.3|8567.4|8569|8568.1|8569.8|8568.6|8567.7|8566.8|385
1615812000000|2021-03-15 12:40:00|8568.9|8568|8569.3|8568.4|8570.6|8569.7|8568.9|8567.9|271
1615812300000|2021-03-15 12:45:00|8569.1|8568.2|8568.3|8567.4|8569.9|8569|8567.9|8566.9|365
1615812600000|2021-03-15 12:50:00|8568.2|8567.3|8565.5|8564.6|8568.7|8567.8|8565.4|8564.2|357
1615812900000|2021-03-15 12:55:00|8565.2|8564.3|8565.4|8564.5|8566.8|8565.7|8564.3|8563.2|402
1615813200000|2021-03-15 13:00:00|8565.5|8564.6|8565|8564.1|8566.6|8565.4|8564.4|8563.5|504
1615813500000|2021-03-15 13:05:00|8564.9|8564|8565.7|8564.8|8566.5|8565.6|8564.8|8563.7|415
1615813800000|2021-03-15 13:10:00|8565.8|8564.9|8567.6|8566.1|8567.6|8566.6|8565.6|8564.6|558
1615814100000|2021-03-15 13:15:00|8567.3|8566.4|8570.1|8569.2|8570.2|8569.3|8567.2|8566|446
1615814400000|2021-03-15 13:20:00|8569.9|8569|8570.8|8569.9|8571.6|8570.7|8568.5|8567.6|374
1615814700000|2021-03-15 13:25:00|8570.7|8569.8|8571.4|8570.5|8572.7|8571.5|8569.7|8568.8|294
1615815000000|2021-03-15 13:30:00|8571.3|8570.4|8571|8570.1|8572.2|8571.3|8569.5|8568.4|519
1615815300000|2021-03-15 13:35:00|8571.1|8570.2|8572.3|8571.4|8573|8571.8|8570.3|8569.2|578
1615815600000|2021-03-15 13:40:00|8572.4|8571.5|8575.7|8574.2|8576.8|8575.9|8572.2|8571.3|501
1615815900000|2021-03-15 13:45:00|8575.8|8574.3|8575.7|8574.8|8576.6|8575.7|8574.1|8573|442
1615816200000|2021-03-15 13:50:00|8575.8|8574.9|8574.2|8572.7|8575.8|8574.9|8572.2|8571.3|523
1615816500000|2021-03-15 13:55:00|8574|8572.5|8571.7|8570.8|8574.3|8573.3|8571.3|8570.2|589
1615816800000|2021-03-15 14:00:00|8571.8|8570.9|8574.2|8573.3|8574.9|8574|8571.2|8570.3|613
1615817100000|2021-03-15 14:05:00|8574.3|8573.4|8573.7|8572.8|8575.7|8574.8|8573.7|8572.8|476
1615817400000|2021-03-15 14:10:00|8573.8|8572.9|8573.4|8572.5|8575.5|8574.3|8572.6|8571.7|367
1615817700000|2021-03-15 14:15:00|8573.5|8572.6|8574.2|8573.3|8575.6|8574.6|8573|8572.1|507
1615818000000|2021-03-15 14:20:00|8574.1|8573.2|8579.3|8578.4|8580.4|8579.5|8573.8|8572.7|568
1615818300000|2021-03-15 14:25:00|8579.2|8578.3|8578.5|8577.6|8579.4|8578.5|8577.5|8576.4|509
1615818600000|2021-03-15 14:30:00|8578.3|8577.4|8581.4|8580.5|8583.3|8582.4|8577.8|8576.8|675
1615818900000|2021-03-15 14:35:00|8581.6|8580.7|8585.1|8584.2|8585.1|8584.2|8579.7|8578.8|552
1615819200000|2021-03-15 14:40:00|8585|8584.1|8588.3|8587.4|8588.5|8587.6|8584.5|8583.4|473
1615819500000|2021-03-15 14:45:00|8588.1|8587.2|8587.6|8586.7|8588.3|8587.2|8586.4|8585.2|513
1615819800000|2021-03-15 14:50:00|8587.7|8586.8|8586.7|8585.8|8589|8587.9|8586|8584.9|533
1615820100000|2021-03-15 14:55:00|8586.6|8585.7|8587.6|8586.7|8588.3|8587.1|8585.4|8584.4|531
1615820400000|2021-03-15 15:00:00|8587.7|8586.8|8587.2|8586.3|8588.5|8587.6|8586.2|8585.2|447
1615820700000|2021-03-15 15:05:00|8587.1|8586.2|8586|8584.5|8587.7|8586.8|8585.6|8584.3|426
1615821000000|2021-03-15 15:10:00|8585.9|8584.4|8586.3|8585.4|8588.1|8586.9|8585.1|8583.9|412
1615821300000|2021-03-15 15:15:00|8586.4|8585.5|8586.8|8585.9|8588.7|8587.6|8586.1|8585.1|386
1615821600000|2021-03-15 15:20:00|8586.7|8585.8|8589.7|8588.8|8590.5|8589.6|8586.7|8585.8|293
1615821900000|2021-03-15 15:25:00|8589.5|8588.6|8598|8596.5|8598.1|8597.2|8589.5|8588.6|517
1615822200000|2021-03-15 15:30:00|8597.7|8596.8|8596.8|8595.3|8600.3|8599.3|8596.1|8595|776
1615822500000|2021-03-15 15:35:00|8596.9|8595.4|8597.2|8596.3|8599.7|8598.5|8596|8595.1|1021
1615822800000|2021-03-15 15:40:00|8597.3|8596.4|8595.2|8593.7|8599.2|8597.9|8593.8|8592.3|743
1615823100000|2021-03-15 15:45:00|8595.1|8593.6|8595|8594.1|8599.5|8598.4|8593.8|8592.6|594
1615823400000|2021-03-15 15:50:00|8595.4|8593.9|8595.2|8594.3|8599.3|8597.8|8594.4|8593.2|786
1615823700000|2021-03-15 15:55:00|8595.3|8594.4|8595.6|8594.7|8598.4|8597.1|8594.2|8593.3|888
1615824000000|2021-03-15 16:00:00|8595.7|8594.8|8596.8|8595.9|8598.3|8597.4|8594.7|8593.5|877
1615824300000|2021-03-15 16:05:00|8596.7|8595.8|8595.7|8594.8|8597|8596.1|8595|8593.8|481
1615824600000|2021-03-15 16:10:00|8595.5|8594.6|8597.4|8595.9|8597.8|8596.5|8594.6|8593.6|623
1615824900000|2021-03-15 16:15:00|8597.7|8596.2|8595|8594.1|8597.7|8596.2|8594.7|8593.8|406
1615825200000|2021-03-15 16:20:00|8594.7|8593.8|8594.3|8593.4|8595.4|8594.3|8593|8592.1|611
1615825500000|2021-03-15 16:25:00|8594.5|8593|8594.3|8593.4|8595.7|8594.5|8592.8|8591.4|527
1615825800000|2021-03-15 16:30:00|8594.2|8593.3|8593.3|8592.4|8595.4|8594.2|8593.1|8592.2|385
1615826100000|2021-03-15 16:35:00|8593.7|8592.2|8595.1|8593.6|8595.9|8595|8593.1|8592|412
1615826400000|2021-03-15 16:40:00|8595|8593.5|8589|8588.1|8595.1|8593.8|8588.5|8587.6|404
1615826700000|2021-03-15 16:45:00|8588.9|8588|8587.1|8586.2|8589.6|8588.4|8586.3|8585.3|315
1615827000000|2021-03-15 16:50:00|8587|8586.1|8589.4|8588.5|8589.9|8588.6|8586.6|8585.7|351
1615827300000|2021-03-15 16:55:00|8589.5|8588.6|8586.9|8585.4|8589.7|8588.7|8585.2|8584.3|584
1615827600000|2021-03-15 17:00:00|8586.4|8585.5|8585|8584.1|8589.5|8588.5|8584.1|8582.9|469
1615827900000|2021-03-15 17:05:00|8585.1|8584.2|8584.9|8584|8586.3|8585.4|8584.1|8582.8|302
1615828200000|2021-03-15 17:10:00|8585|8584.1|8582.2|8581.3|8585.5|8584.6|8582|8581.1|393
1615828500000|2021-03-15 17:15:00|8582.3|8581.4|8585|8583.5|8585.6|8584.6|8582.1|8581.2|321
1615828800000|2021-03-15 17:20:00|8585.1|8583.6|8584.9|8584|8585.3|8584.4|8584|8582.9|230
1615829100000|2021-03-15 17:25:00|8584.6|8583.7|8586.5|8585.6|8586.9|8585.8|8584.6|8583.7|332
1615829400000|2021-03-15 17:30:00|8586.4|8585.5|8587.8|8586.9|8588.2|8587|8586|8585.1|293
1615829700000|2021-03-15 17:35:00|8587.7|8586.8|8587.1|8586.2|8587.9|8587|8586.3|8585.4|330
1615830000000|2021-03-15 17:40:00|8587|8586.1|8587|8586.1|8588.2|8587.3|8585.3|8584|284
1615830300000|2021-03-15 17:45:00|8586.9|8586|8586.5|8585.6|8587.9|8586.9|8586.5|8585.4|377
1615830600000|2021-03-15 17:50:00|8586|8585.1|8588.4|8586.9|8588.4|8587.3|8584.9|8583.8|323
1615830900000|2021-03-15 17:55:00|8588.5|8587|8586.1|8585.2|8588.5|8587.3|8585.9|8584.8|299
1615831200000|2021-03-15 18:00:00|8586|8585.1|8586.4|8585.5|8587.8|8586.6|8585.9|8585|274
1615831500000|2021-03-15 18:05:00|8586.3|8585.4|8585.9|8585|8587.3|8586.4|8585.7|8584.5|277
1615831800000|2021-03-15 18:10:00|8585.8|8584.9|8587.4|8586.5|8587.8|8586.6|8585.8|8584.9|318
1615832100000|2021-03-15 18:15:00|8587.5|8586.6|8585.9|8584.4|8588|8586.9|8584.6|8583.5|286
1615832400000|2021-03-15 18:20:00|8586|8584.5|8584.6|8583.7|8586|8584.8|8584.5|8583.6|251
1615832700000|2021-03-15 18:25:00|8584.5|8583.6|8586.4|8585.5|8586.8|8585.6|8584.4|8583.4|175
1615833000000|2021-03-15 18:30:00|8586.5|8585.6|8586.6|8585.7|8587|8586|8585.8|8584.8|248
1615833300000|2021-03-15 18:35:00|8586.5|8585.6|8585.7|8584.8|8586.6|8585.7|8585.6|8584.6|144
1615833600000|2021-03-15 18:40:00|8585.8|8584.9|8585.5|8584.6|8586|8585.1|8584.7|8583.8|179
1615833900000|2021-03-15 18:45:00|8585.4|8584.5|8585.9|8585|8586.2|8585.2|8585.1|8584.2|281
1615834200000|2021-03-15 18:50:00|8585.8|8584.9|8585.3|8584.4|8586.1|8585.2|8584.8|8583.9|236
1615834500000|2021-03-15 18:55:00|8585.4|8584.5|8586.8|8585.9|8588.3|8587.4|8585|8584.1|332
1615834800000|2021-03-15 19:00:00|8586.7|8585.8|8588.3|8587.4|8589.1|8588.2|8585.9|8585|357
1615835100000|2021-03-15 19:05:00|8588.2|8587.3|8588.4|8587.5|8589.1|8588|8587.9|8586.9|198
1615835400000|2021-03-15 19:10:00|8588.5|8587.6|8587.4|8586.5|8588.8|8587.9|8587.1|8586.2|210
1615835700000|2021-03-15 19:15:00|8587.5|8586.6|8587.2|8586.3|8587.5|8586.6|8586.6|8585.5|200
1615836000000|2021-03-15 19:20:00|8587.1|8586.2|8587|8586.1|8588.1|8587.2|8586.2|8585.3|235
1615836300000|2021-03-15 19:25:00|8586.9|8586|8586.4|8585.5|8587.5|8586.6|8586|8585.1|205
1615836600000|2021-03-15 19:30:00|8586.5|8585.6|8582.8|8581.9|8586.5|8585.6|8582.8|8581.9|340
1615836900000|2021-03-15 19:35:00|8582.9|8582|8582.8|8581.9|8583.6|8582.6|8582.6|8581.7|109
1615837200000|2021-03-15 19:40:00|8582.6|8581.7|8582.6|8581.1|8584.3|8583.1|8582|8581.1|221
1615837500000|2021-03-15 19:45:00|8582.4|8581.5|8582.9|8582|8583.1|8582.2|8581.7|8580.8|185
1615837800000|2021-03-15 19:50:00|8583.1|8582.2|8583.7|8582.2|8583.9|8583|8582.7|8581.7|263
1615838100000|2021-03-15 19:55:00|8583.4|8581.9|8583|8582.1|8584.7|8583.5|8582.1|8581.2|326
1615838400000|2021-03-15 20:00:00|8582.9|8582|8583.7|8582.8|8584.7|8583.7|8582.8|8581.9|347
1615838700000|2021-03-15 20:05:00|8583.8|8582.9|8585|8583.5|8585.2|8583.9|8583.5|8582.4|225
1615839000000|2021-03-15 20:10:00|8584.9|8583.4|8585.7|8584.2|8585.7|8584.5|8584.5|8583.4|195
1615839300000|2021-03-15 20:15:00|8585.4|8584.5|8585.4|8583.9|8585.8|8584.6|8584.2|8583|147
1615839600000|2021-03-15 20:20:00|8585.5|8584|8584.7|8583.2|8585.5|8584.1|8584.1|8582.9|144
1615839900000|2021-03-15 20:25:00|8584.8|8583.3|8584.5|8583|8584.8|8583.3|8583.9|8582.7|105
1615840200000|2021-03-15 20:30:00|8584.1|8583.2|8584.6|8583.1|8584.7|8583.4|8583.7|8582.5|97
1615840500000|2021-03-15 20:35:00|8584.7|8583.2|8584.6|8583.1|8584.7|8583.2|8583.7|8582.5|107
1615840800000|2021-03-15 20:40:00|8584.5|8583|8584.3|8582.8|8584.6|8583.4|8583.4|8582.3|158
1615841100000|2021-03-15 20:45:00|8584.2|8582.7|8584.4|8582.9|8585|8583.7|8583|8581.6|171
1615841400000|2021-03-15 20:50:00|8584.3|8582.8|8583.9|8582.4|8584.6|8582.9|8583.1|8581.6|275
1615841700000|2021-03-15 20:55:00|8584.1|8582.6|8588.1|8576.1|8589.4|8583|8581.8|8574.5|529
1615842000000|2021-03-15 21:00:00|8588.5|8576.5|8587.8|8576|8590.9|8578.9|8586.6|8574.6|50
1615842300000|2021-03-15 21:05:00|8586|8574|8591|8579|8598.1|8586.1|8585.7|8574|265
1615842600000|2021-03-15 21:10:00|8591.1|8579.1|8591.9|8579.9|8593.5|8581.5|8587.6|8575.6|274
1615842900000|2021-03-15 21:15:00|8592|8580|8590.1|8578.1|8594.1|8582.1|8586.5|8574.7|234
1615843200000|2021-03-15 21:20:00|8590.2|8578.2|8588.9|8576.9|8590.5|8578.5|8585.3|8573.3|487
1615843500000|2021-03-15 21:25:00|8588.8|8576.8|8585.9|8577.1|8590.5|8578.6|8581.1|8569.1|94
1615843800000|2021-03-15 21:30:00|8586|8576.6|8589|8577|8589.1|8580.6|8584.4|8575.2|124
1615844100000|2021-03-15 21:35:00|8589.3|8577.3|8587.6|8575.6|8589.4|8579.6|8583.1|8571.1|433
1615844400000|2021-03-15 21:40:00|8587.5|8575.5|8586.3|8574.3|8588.3|8578.6|8582.7|8573|194
1615844700000|2021-03-15 21:45:00|8586.2|8574.2|8589.5|8577.9|8589.5|8578.3|8583.3|8572.8|216
1615845000000|2021-03-15 21:50:00|8588.4|8577.1|8586.1|8574.1|8589.4|8578.6|8583.7|8573.5|237
1615845300000|2021-03-15 21:55:00|8586|8574|8586.3|8574.3|8590.3|8578.3|8582.7|8573.9|183
1615845600000|2021-03-15 22:00:00|8587|8575|8583.5|8579.3|8589.6|8580.2|8581.4|8572.2|513
1615845900000|2021-03-15 22:05:00|8583|8579.2|8582.8|8580.4|8583.3|8580.8|8582.1|8579.2|231
1615846200000|2021-03-15 22:10:00|8582.6|8580.3|8582.1|8579.7|8583.5|8580.4|8581.4|8579.2|258
1615846500000|2021-03-15 22:15:00|8581.9|8580.4|8582.1|8579.5|8583.8|8581.2|8581.4|8579.3|343
1615846800000|2021-03-15 22:20:00|8582|8579.6|8581.5|8580|8583.6|8580.6|8581|8579|383
1615847100000|2021-03-15 22:25:00|8581.9|8579.6|8582.3|8579.8|8583|8580.5|8581.1|8579.1|194
1615847400000|2021-03-15 22:30:00|8582.2|8580.2|8581.6|8580.1|8582.5|8580.6|8581|8579.3|146
1615847700000|2021-03-15 22:35:00|8582.3|8579.7|8582.2|8580.7|8583|8580.9|8581.4|8579.5|146
1615848000000|2021-03-15 22:40:00|8582.1|8580.6|8583.3|8580.7|8583.5|8581.9|8580.8|8579.2|201
1615848300000|2021-03-15 22:45:00|8582.8|8580.8|8582.8|8581.3|8584.1|8581.8|8582.5|8580.2|203
1615848600000|2021-03-15 22:50:00|8582.7|8581.2|8582.3|8580|8583.3|8581.4|8581.4|8579.4|224
1615848900000|2021-03-15 22:55:00|8582.5|8579.9|8582.3|8580.8|8582.7|8580.9|8581.4|8579.6|178
1615849200000|2021-03-15 23:00:00|8582|8580.5|8581.5|8580|8583.2|8581.7|8581.5|8579.4|224
1615849500000|2021-03-15 23:05:00|8581.6|8580.1|8581.4|8579.9|8582.6|8581.1|8581.2|8579.5|149
1615849800000|2021-03-15 23:10:00|8581.5|8580|8581.6|8580.1|8582.6|8580.7|8580.8|8579.3|131
1615850100000|2021-03-15 23:15:00|8581.5|8580|8582.3|8580.8|8582.3|8580.8|8581.4|8579.9|130
1615850400000|2021-03-15 23:20:00|8582|8580.5|8582.2|8580.7|8582.3|8580.8|8581.1|8579.6|162
1615850700000|2021-03-15 23:25:00|8582.1|8580.6|8582.3|8580.8|8582.6|8581.1|8581.7|8580.2|94
1615851000000|2021-03-15 23:30:00|8582.2|8580.7|8581.9|8580.4|8582.7|8581.2|8581.6|8580.1|105
1615851300000|2021-03-15 23:35:00|8582|8580.5|8581.1|8579.6|8582.1|8580.6|8581|8579.6|79
1615851600000|2021-03-15 23:40:00|8581|8579.5|8581.9|8580.4|8582.2|8580.7|8580.7|8579.2|164
1615851900000|2021-03-15 23:45:00|8581.8|8580.3|8581.8|8580.3|8582.6|8581.1|8581.4|8579.9|156
1615852200000|2021-03-15 23:50:00|8581.7|8580.2|8581.2|8579.7|8581.9|8580.4|8581.1|8579.6|127
1615852500000|2021-03-15 23:55:00|8581.3|8579.8|8581.9|8580.4|8582|8580.5|8580.9|8579.4|125
1615852800000|2021-03-16 00:00:00|8581.8|8580.3|8582.5|8581|8582.7|8581.2|8581.2|8579.7|289
1615853100000|2021-03-16 00:05:00|8582.6|8581.1|8583.5|8582|8583.6|8582.2|8582.4|8580.9|156
1615853400000|2021-03-16 00:10:00|8583.4|8581.9|8583.7|8582.2|8584.1|8582.6|8583.1|8581.8|139
1615853700000|2021-03-16 00:15:00|8583.6|8582.1|8585.5|8584|8585.6|8584.4|8583.6|8582.1|192
1615854000000|2021-03-16 00:20:00|8585.6|8584.1|8585.2|8583.7|8585.9|8584.4|8584.8|8583.5|231
1615854300000|2021-03-16 00:25:00|8585|8583.5|8585.3|8583.8|8585.6|8584.1|8584.7|8583.2|180
1615854600000|2021-03-16 00:30:00|8585.1|8583.6|8585.6|8584.1|8586.3|8584.8|8584.7|8583.2|194
1615854900000|2021-03-16 00:35:00|8585.5|8584|8586.1|8584.6|8586.6|8585.1|8585.2|8583.8|221
1615855200000|2021-03-16 00:40:00|8586.2|8584.7|8586.9|8585.4|8587.8|8586.3|8586|8584.5|209
1615855500000|2021-03-16 00:45:00|8586.8|8585.3|8587.3|8585.8|8587.4|8585.9|8586.4|8585.1|112
1615855800000|2021-03-16 00:50:00|8587.2|8585.7|8587.8|8586.3|8588.3|8586.7|8586.6|8585.3|230
1615856100000|2021-03-16 00:55:00|8588|8586.5|8588|8586.5|8588.8|8587.5|8587.2|8585.8|273
1615856400000|2021-03-16 01:00:00|8588.1|8586.6|8587.8|8586.3|8589.3|8587.9|8587|8585.5|302
1615856700000|2021-03-16 01:05:00|8587.3|8586.4|8587.7|8586.2|8588.6|8587.1|8587.2|8585.7|217
1615857000000|2021-03-16 01:10:00|8587.8|8586.3|8587.1|8585.6|8587.8|8586.3|8586.7|8585.4|146
1615857300000|2021-03-16 01:15:00|8587|8585.5|8587|8585.5|8587.2|8585.8|8585.6|8584.3|287
1615857600000|2021-03-16 01:20:00|8586.9|8585.4|8589.4|8587.9|8589.7|8588.2|8586.4|8585.1|482
1615857900000|2021-03-16 01:25:00|8589.3|8587.8|8590|8588.5|8590.6|8589.1|8589.3|8587.8|242
1615858200000|2021-03-16 01:30:00|8590.1|8588.6|8589.9|8588.4|8590.5|8589|8589|8587.5|338
1615858500000|2021-03-16 01:35:00|8589.8|8588.3|8589.9|8588.4|8590.2|8588.7|8589.3|8587.8|256
1615858800000|2021-03-16 01:40:00|8589.8|8588.3|8591.7|8590.2|8592.1|8590.6|8589.4|8587.9|247
1615859100000|2021-03-16 01:45:00|8591.6|8590.1|8591.8|8590.3|8592.3|8590.8|8591.4|8589.9|198
1615859400000|2021-03-16 01:50:00|8591.9|8590.4|8590.6|8589.1|8592.2|8590.7|8590.4|8588.9|333
1615859700000|2021-03-16 01:55:00|8590.5|8589|8591.5|8590|8591.6|8590.1|8590.1|8588.8|229
1615860000000|2021-03-16 02:00:00|8591.4|8589.9|8591.1|8589.6|8592.2|8590.7|8590.5|8589|323
1615860300000|2021-03-16 02:05:00|8591.2|8589.7|8590.2|8588.7|8591.4|8590|8589.9|8588.6|256
1615860600000|2021-03-16 02:10:00|8590.1|8588.6|8592|8590.5|8592.4|8591.1|8590.1|8588.6|270
1615860900000|2021-03-16 02:15:00|8592.1|8590.6|8593.5|8592|8593.8|8592.3|8591.9|8590.4|255
1615861200000|2021-03-16 02:20:00|8593.6|8592.1|8593.1|8591.6|8593.9|8592.4|8592.6|8591.3|204
1615861500000|2021-03-16 02:25:00|8593|8591.5|8593.5|8592|8593.6|8592.1|8592.3|8590.8|212
1615861800000|2021-03-16 02:30:00|8593.6|8592.1|8596.6|8595.1|8597.1|8595.6|8593.4|8591.9|368
1615862100000|2021-03-16 02:35:00|8596.7|8595.2|8598.5|8597|8599.2|8597.7|8596.4|8594.9|322
1615862400000|2021-03-16 02:40:00|8598.6|8597.1|8599.2|8597.7|8600.1|8598.6|8598.4|8596.9|288
1615862700000|2021-03-16 02:45:00|8599.3|8597.8|8598.5|8597|8599.3|8597.8|8597.3|8595.8|271
1615863000000|2021-03-16 02:50:00|8598.7|8597.2|8600|8598.5|8600.1|8598.6|8598.2|8596.7|194
1615863300000|2021-03-16 02:55:00|8599.9|8598.4|8600.3|8598.8|8600.5|8599.2|8599.7|8598.2|181
1615863600000|2021-03-16 03:00:00|8600.2|8598.7|8601|8599.5|8601.7|8600.2|8599.9|8598.4|214
1615863900000|2021-03-16 03:05:00|8601.1|8599.6|8601|8599.5|8601.1|8599.8|8600.1|8598.6|209
1615864200000|2021-03-16 03:10:00|8600.9|8599.4|8599.5|8598|8601.5|8600|8597.6|8596.1|393
1615864500000|2021-03-16 03:15:00|8599.1|8597.6|8600.3|8598.8|8600.6|8599.3|8599|8597.5|261
1615864800000|2021-03-16 03:20:00|8600.4|8598.9|8600.1|8598.6|8600.5|8599|8599.6|8598.1|231
1615865100000|2021-03-16 03:25:00|8600|8598.5|8600.8|8599.3|8601|8599.5|8599.5|8598|333
1615865400000|2021-03-16 03:30:00|8600.7|8599.2|8601.2|8599.7|8601.6|8600.4|8600.4|8599.1|348
1615865700000|2021-03-16 03:35:00|8601.1|8599.6|8602.2|8600.7|8602.7|8601.2|8600.6|8599.1|190
1615866000000|2021-03-16 03:40:00|8602.3|8600.8|8602.6|8601.1|8602.6|8601.1|8601.9|8600.4|212
1615866300000|2021-03-16 03:45:00|8602.7|8601.2|8604.2|8602.7|8604.5|8603|8602.1|8600.8|230
1615866600000|2021-03-16 03:50:00|8604.3|8602.8|8604.2|8602.7|8604.6|8603.1|8603.9|8602.4|191
1615866900000|2021-03-16 03:55:00|8604.3|8602.8|8604.1|8602.6|8604.7|8603.5|8603.7|8602.2|188
1615867200000|2021-03-16 04:00:00|8604.2|8602.7|8603.6|8602.1|8604.4|8602.9|8603.6|8602.1|173
1615867500000|2021-03-16 04:05:00|8603.5|8602|8602.7|8601.2|8604|8602.5|8602.6|8601.1|225
1615867800000|2021-03-16 04:10:00|8602.8|8601.3|8602.8|8601.3|8603|8601.5|8602.2|8600.7|205
1615868100000|2021-03-16 04:15:00|8602.7|8601.2|8605|8603.5|8605|8603.8|8602.5|8601|173
1615868400000|2021-03-16 04:20:00|8604.9|8603.4|8606.3|8604.8|8606.6|8605.1|8604.7|8603.2|259
1615868700000|2021-03-16 04:25:00|8606.2|8604.7|8605.2|8603.7|8606.5|8605|8604.9|8603.4|177
1615869000000|2021-03-16 04:30:00|8605.3|8603.8|8604.2|8602.7|8605.9|8604.4|8603.9|8602.4|204
1615869300000|2021-03-16 04:35:00|8604.1|8602.6|8606.6|8605.1|8606.8|8605.3|8603.8|8602.3|236
1615869600000|2021-03-16 04:40:00|8606.9|8605.4|8606|8604.5|8607.1|8605.6|8605.5|8604.2|208
1615869900000|2021-03-16 04:45:00|8605.9|8604.4|8607.6|8606.1|8607.8|8606.3|8605.6|8604.3|183
1615870200000|2021-03-16 04:50:00|8607.7|8606.2|8607.5|8606|8607.9|8606.4|8606.9|8605.4|136
1615870500000|2021-03-16 04:55:00|8607.6|8606.1|8607.1|8605.6|8607.7|8606.2|8606.8|8605.4|184
1615870800000|2021-03-16 05:00:00|8607|8605.5|8609.7|8608.2|8610.5|8609|8606.4|8605.2|325
1615871100000|2021-03-16 05:05:00|8609.8|8608.3|8609.5|8608|8609.8|8608.4|8609|8607.6|147
1615871400000|2021-03-16 05:10:00|8609.6|8608.1|8609.2|8607.7|8609.8|8608.3|8608.8|8607.5|185
1615871700000|2021-03-16 05:15:00|8608.9|8607.4|8608.2|8606.7|8609.2|8607.7|8607.7|8606.5|106
1615872000000|2021-03-16 05:20:00|8607.8|8606.9|8608.3|8606.8|8609.1|8607.6|8607.8|8606.4|172
1615872300000|2021-03-16 05:25:00|8608.2|8606.7|8608|8606.5|8608.7|8607.3|8607.4|8606.1|184
1615872600000|2021-03-16 05:30:00|8607.5|8606.6|8605.6|8604.1|8607.8|8606.6|8605.6|8604.1|247
1615872900000|2021-03-16 05:35:00|8605.5|8604|8605.4|8603.9|8607.1|8605.6|8605.1|8603.7|247
1615873200000|2021-03-16 05:40:00|8605.3|8603.8|8606|8604.5|8606.2|8604.7|8604.8|8603.5|272
1615873500000|2021-03-16 05:45:00|8606.1|8604.6|8604.5|8603|8606.6|8605.4|8604.4|8602.9|207
1615873800000|2021-03-16 05:50:00|8604.4|8602.9|8604.8|8603.3|8606.3|8604.8|8604.4|8602.9|274
1615874100000|2021-03-16 05:55:00|8604.9|8603.4|8604.3|8602.8|8604.9|8603.4|8602.8|8601.3|322
1615874400000|2021-03-16 06:00:00|8604.2|8602.7|8603.8|8602.3|8605.5|8604|8603|8601.9|381
1615874700000|2021-03-16 06:05:00|8603.7|8602.2|8604.8|8603.3|8605.2|8603.8|8603.5|8602|269
1615875000000|2021-03-16 06:10:00|8604.9|8603.4|8605.4|8603.9|8606.7|8605.2|8604.7|8603.2|328
1615875300000|2021-03-16 06:15:00|8605.3|8603.8|8603.3|8601.8|8605.7|8604.4|8603.2|8601.8|281
1615875600000|2021-03-16 06:20:00|8603.4|8601.9|8604.3|8602.8|8604.5|8603|8602.5|8601.3|209
1615875900000|2021-03-16 06:25:00|8604.4|8602.9|8603.9|8602.4|8605|8603.7|8603.5|8602.2|290
1615876200000|2021-03-16 06:30:00|8604|8602.5|8603.4|8601.9|8604.9|8603.4|8603.1|8601.6|240
1615876500000|2021-03-16 06:35:00|8603.3|8601.8|8603.1|8601.6|8604.5|8603|8601.8|8600.3|208
1615876800000|2021-03-16 06:40:00|8602.9|8602|8607|8605.5|8607.7|8606.2|8602.9|8601.7|329
1615877100000|2021-03-16 06:45:00|8607.2|8605.7|8607.2|8605.7|8608.8|8607.3|8606|8604.5|407
1615877400000|2021-03-16 06:50:00|8607.3|8605.8|8608.1|8607.2|8609.4|8607.9|8606.5|8605|255
1615877700000|2021-03-16 06:55:00|8608.2|8607.3|8607.9|8606.4|8608.6|8607.3|8607.5|8606.2|170
1615878000000|2021-03-16 07:00:00|8608.1|8606.6|8612.6|8611.1|8613.4|8611.9|8606.1|8604.8|467
1615878300000|2021-03-16 07:05:00|8612.7|8611.2|8612.3|8610.8|8613.9|8612.4|8611.2|8609.7|344
1615878600000|2021-03-16 07:10:00|8612.2|8610.7|8611.7|8610.2|8616.8|8615.4|8611.5|8610|517
1615878900000|2021-03-16 07:15:00|8611.4|8609.9|8617.8|8616.3|8620.3|8618.8|8611.4|8609.9|621
1615879200000|2021-03-16 07:20:00|8617.7|8616.2|8620.1|8618.6|8620.3|8618.9|8616.8|8615.4|382
1615879500000|2021-03-16 07:25:00|8620.2|8618.7|8619|8617.5|8620.7|8619.6|8617.4|8616.1|363
1615879800000|2021-03-16 07:30:00|8619.1|8617.6|8619.1|8618.2|8620.2|8618.8|8618.4|8617.3|364
1615880100000|2021-03-16 07:35:00|8619.4|8617.9|8619.6|8618.7|8620.3|8619.3|8618.6|8617.5|360
1615880400000|2021-03-16 07:40:00|8619.5|8618.6|8621.3|8619.8|8623.6|8622.5|8619.5|8618.4|435
1615880700000|2021-03-16 07:45:00|8621.4|8619.9|8624.3|8623.4|8625.6|8624.3|8620.2|8619.1|451
1615881000000|2021-03-16 07:50:00|8624.1|8623.2|8622.6|8621.7|8625.4|8624.3|8622.1|8621|385
1615881300000|2021-03-16 07:55:00|8622.5|8621.6|8618.8|8617.9|8622.9|8621.8|8618.4|8617.2|468
1615881600000|2021-03-16 08:00:00|8618.7|8617.8|8618.7|8617.8|8619.4|8618.1|8615.7|8614.6|714
1615881900000|2021-03-16 08:05:00|8618.8|8617.9|8617.7|8616.8|8620.2|8619.2|8617.1|8616.2|588
1615882200000|2021-03-16 08:10:00|8618|8616.5|8621.3|8619.8|8622|8620.8|8617.3|8616.2|439
1615882500000|2021-03-16 08:15:00|8621.4|8619.9|8619.8|8618.9|8622.2|8621.2|8618.9|8617.7|371
1615882800000|2021-03-16 08:20:00|8619.9|8619|8621.7|8620.8|8622.7|8621.4|8619.4|8618.3|362
1615883100000|2021-03-16 08:25:00|8621.8|8620.9|8619.6|8618.7|8622.5|8621.2|8619.1|8618.1|328
1615883400000|2021-03-16 08:30:00|8619.5|8618.6|8618.9|8618|8620.6|8619.6|8617.3|8616.1|407
1615883700000|2021-03-16 08:35:00|8619|8618.1|8620.5|8619.6|8620.8|8619.9|8617.8|8616.9|326
1615884000000|2021-03-16 08:40:00|8620.4|8619.5|8619.7|8618.2|8621|8620.1|8618.7|8617.8|304
1615884300000|2021-03-16 08:45:00|8619.8|8618.3|8624.2|8622.7|8624.3|8623.1|8619.6|8618.1|342
1615884600000|2021-03-16 08:50:00|8624.3|8622.8|8625.2|8623.7|8625.8|8624.9|8622.2|8621|322
1615884900000|2021-03-16 08:55:00|8625.1|8623.6|8631.3|8629.8|8633.5|8632.5|8621.7|8620.7|620
1615885200000|2021-03-16 09:00:00|8631.4|8629.9|8631|8630.1|8632|8630.8|8628.7|8627.6|628
1615885500000|2021-03-16 09:05:00|8630.8|8629.9|8630.4|8628.9|8632.1|8631|8629.8|8628.6|514
1615885800000|2021-03-16 09:10:00|8630.3|8628.8|8634|8633.1|8634.3|8633.1|8630|8628.8|482
1615886100000|2021-03-16 09:15:00|8634.1|8633.2|8632.8|8631.9|8634.3|8633.2|8629.7|8628.5|530
1615886400000|2021-03-16 09:20:00|8632.7|8631.8|8638.4|8636.9|8639.8|8638.6|8632.2|8631.1|474
1615886700000|2021-03-16 09:25:00|8638.3|8636.8|8634.4|8632.9|8640.6|8639.3|8633.9|8632.4|606
1615887000000|2021-03-16 09:30:00|8634.1|8633.2|8635.3|8634.4|8638.6|8637.1|8634.1|8632.9|482
1615887300000|2021-03-16 09:35:00|8635.2|8634.3|8635.8|8634.3|8637.6|8636.7|8635|8633.8|481
1615887600000|2021-03-16 09:40:00|8635.9|8634.4|8633.6|8632.7|8636.1|8635|8633.3|8632.1|326
1615887900000|2021-03-16 09:45:00|8633.4|8632.5|8634.8|8633.9|8635.6|8634.5|8633.3|8632.4|332
1615888200000|2021-03-16 09:50:00|8634.7|8633.8|8635.2|8634.3|8635.4|8634.4|8633.3|8632.2|449
1615888500000|2021-03-16 09:55:00|8635.3|8634.4|8628.3|8623.9|8635.6|8634.5|8627.1|8619.3|675
1615888800000|2021-03-16 10:00:00|8628.8|8623.8|8626.5|8625|8630.7|8627.8|8624.1|8622.7|538
1615889100000|2021-03-16 10:05:00|8626.4|8624.9|8625.6|8624.7|8626.5|8625.2|8623.3|8622.4|516
1615889400000|2021-03-16 10:10:00|8625.7|8624.8|8628|8626.5|8629.2|8627.9|8625.6|8624.4|364
1615889700000|2021-03-16 10:15:00|8628.1|8626.6|8630.2|8628.7|8630.2|8629|8626.4|8625.1|318
1615890000000|2021-03-16 10:20:00|8630.3|8628.8|8627.5|8626|8630.3|8629.1|8626.8|8625.6|297
1615890300000|2021-03-16 10:25:00|8627.6|8626.1|8628.3|8627.4|8628.7|8627.5|8626.5|8625.6|321
1615890600000|2021-03-16 10:30:00|8628.2|8627.3|8629|8627.5|8631|8629.8|8628.1|8627|431
1615890900000|2021-03-16 10:35:00|8629.1|8627.6|8631.4|8629.9|8631.7|8630.2|8627.1|8625.6|430
1615891200000|2021-03-16 10:40:00|8631.5|8630|8633.1|8631.6|8634.4|8633.1|8630.2|8628.9|382
1615891500000|2021-03-16 10:45:00|8633.2|8631.7|8628.7|8627.2|8633.7|8632.5|8628.2|8627|369
1615891800000|2021-03-16 10:50:00|8628.8|8627.3|8629.5|8628|8631.5|8630.2|8628|8626.5|449
1615892100000|2021-03-16 10:55:00|8629.4|8627.9|8626.3|8624.8|8629.5|8628.5|8625.9|8624.7|394
1615892400000|2021-03-16 11:00:00|8626.4|8624.9|8627.2|8626.3|8627.8|8626.7|8625.7|8624.6|391
1615892700000|2021-03-16 11:05:00|8627.1|8626.2|8625.4|8624.5|8627.5|8626.6|8624.6|8623.7|261
1615893000000|2021-03-16 11:10:00|8625.3|8624.4|8625.8|8624.3|8627.2|8626.3|8624.9|8623.8|194
1615893300000|2021-03-16 11:15:00|8625.4|8624.5|8621.4|8620.5|8625.7|8624.5|8620.9|8619.7|434
1615893600000|2021-03-16 11:20:00|8621.3|8620.4|8623|8622.1|8623.2|8622.3|8620.3|8619.2|543
1615893900000|2021-03-16 11:25:00|8623.1|8622.2|8624.2|8623.3|8624.8|8623.8|8621.8|8620.6|477
1615894200000|2021-03-16 11:30:00|8624.3|8623.4|8620.6|8619.7|8624.5|8623.5|8619.4|8618.4|403
1615894500000|2021-03-16 11:35:00|8620.5|8619.6|8620.6|8619.1|8622.3|8621.2|8619.4|8618.5|503
1615894800000|2021-03-16 11:40:00|8620.7|8619.2|8620.6|8619.7|8621.9|8620.7|8619.7|8618.4|354
1615895100000|2021-03-16 11:45:00|8620.9|8619.4|8618.6|8617.1|8622.3|8621.3|8618.1|8616.9|421
1615895400000|2021-03-16 11:50:00|8618.4|8617.5|8614.7|8613.8|8619|8617.9|8614.7|8613.5|506
1615895700000|2021-03-16 11:55:00|8615|8613.5|8619.2|8617.7|8619.4|8617.9|8614.5|8613.5|567
1615896000000|2021-03-16 12:00:00|8619.1|8617.6|8619.7|8618.8|8619.9|8618.8|8616.8|8615.6|565
1615896300000|2021-03-16 12:05:00|8619.8|8618.9|8613.7|8612.8|8620.2|8619.1|8613|8612|396
1615896600000|2021-03-16 12:10:00|8614|8612.5|8612.4|8611.5|8615.3|8614.1|8611.4|8610.2|543
1615896900000|2021-03-16 12:15:00|8612.6|8611.7|8610.8|8609.9|8612.9|8611.8|8610.1|8608.7|480
1615897200000|2021-03-16 12:20:00|8611.1|8609.6|8609.3|8608.4|8611.2|8610.1|8607.3|8606.3|492
1615897500000|2021-03-16 12:25:00|8609.4|8608.5|8610.9|8604.8|8612|8608.5|8606.8|8603|614
1615897800000|2021-03-16 12:30:00|8611.7|8603.7|8609.2|8607.7|8611.7|8608.6|8607.3|8603.2|807
1615898100000|2021-03-16 12:35:00|8609.3|8607.8|8606.9|8605.4|8609.3|8607.9|8604.9|8603.9|771
1615898400000|2021-03-16 12:40:00|8607|8605.5|8603|8602.1|8609.7|8608.5|8602.8|8601.6|678
1615898700000|2021-03-16 12:45:00|8602.9|8602|8599.7|8598.8|8603.6|8602.7|8598.9|8598|559
1615899000000|2021-03-16 12:50:00|8599.6|8598.7|8596.4|8595.5|8600.1|8599.2|8596|8595.1|497
1615899300000|2021-03-16 12:55:00|8596.5|8595.6|8593.1|8592.2|8596.5|8595.6|8590.2|8589.3|682
1615899600000|2021-03-16 13:00:00|8593|8592.1|8594.1|8593.2|8594.4|8593.5|8591|8590.1|552
1615899900000|2021-03-16 13:05:00|8594|8593.1|8595.4|8594.5|8596.6|8595.7|8594|8592.8|748
1615900200000|2021-03-16 13:10:00|8595.5|8594.6|8595.9|8593.5|8596.4|8595.5|8593.9|8592.3|539
1615900500000|2021-03-16 13:15:00|8596.6|8592.8|8587.3|8586.4|8596.6|8594|8586.7|8585.8|700
1615900800000|2021-03-16 13:20:00|8587.2|8586.3|8584.8|8583.9|8588.2|8586.9|8583.2|8582.3|814
1615901100000|2021-03-16 13:25:00|8584.7|8583.8|8584.9|8584|8586.3|8585.4|8584.5|8583.5|423
1615901400000|2021-03-16 13:30:00|8585|8584.1|8584.1|8582.6|8586.6|8585.7|8583.5|8582.6|608
1615901700000|2021-03-16 13:35:00|8583.9|8583|8579.7|8578.2|8584.6|8583.5|8578.3|8577.4|574
1615902000000|2021-03-16 13:40:00|8579.3|8578.4|8579.2|8577.7|8582.9|8581.9|8578.6|8577.3|789
1615902300000|2021-03-16 13:45:00|8579.4|8577.9|8574|8572.5|8580.1|8579.1|8572.3|8570.8|941
1615902600000|2021-03-16 13:50:00|8573.9|8572.4|8572.8|8571.9|8574.2|8573.2|8570.4|8569|1020
1615902900000|2021-03-16 13:55:00|8572.7|8571.8|8576.7|8575.2|8578|8576.9|8572.4|8571.2|811
1615903200000|2021-03-16 14:00:00|8576.8|8575.3|8573.4|8571.9|8577|8575.5|8572.9|8571.7|778
1615903500000|2021-03-16 14:05:00|8573.5|8572|8573.3|8572.4|8573.8|8572.7|8570.6|8569.7|644
1615903800000|2021-03-16 14:10:00|8573.4|8572.5|8573.7|8572.8|8574.6|8573.7|8572.6|8571.4|467
1615904100000|2021-03-16 14:15:00|8573.8|8572.9|8572.8|8571.9|8573.9|8573|8572.2|8571.3|413
1615904400000|2021-03-16 14:20:00|8572.9|8572|8572.9|8572|8573.7|8572.8|8572.2|8571.1|404
1615904700000|2021-03-16 14:25:00|8573|8572.1|8573|8572.1|8574.9|8574|8572.7|8571.7|435
1615905000000|2021-03-16 14:30:00|8572.9|8572|8573.4|8572.5|8574.2|8573.3|8572.7|8571.8|360
1615905300000|2021-03-16 14:35:00|8573.3|8572.4|8571.8|8570.9|8573.4|8572.5|8570.6|8569.5|438
1615905600000|2021-03-16 14:40:00|8571.7|8570.8|8574|8573.1|8575|8574|8571.6|8570.7|441
1615905900000|2021-03-16 14:45:00|8574.2|8573.3|8575.1|8574.2|8575.6|8574.5|8573.2|8572.3|532
1615906200000|2021-03-16 14:50:00|8575|8574.1|8573.7|8572.8|8576.4|8575.4|8573.5|8572.4|376
1615906500000|2021-03-16 14:55:00|8573.6|8572.7|8574.4|8573.5|8574.7|8573.7|8571.3|8570.4|468
1615906800000|2021-03-16 15:00:00|8574.6|8573.7|8573.4|8572.5|8575.2|8574|8572|8571.1|428
1615907100000|2021-03-16 15:05:00|8573.3|8572.4|8567.7|8566.8|8574.4|8573.2|8567.2|8566.3|414
1615907400000|2021-03-16 15:10:00|8567.9|8567|8567.5|8566.6|8568.5|8567.3|8564.9|8563.6|489
1615907700000|2021-03-16 15:15:00|8567.7|8566.2|8565.7|8564.8|8568|8566.9|8565.5|8564.6|410
1615908000000|2021-03-16 15:20:00|8565.6|8564.7|8564.8|8563.9|8566.6|8565.7|8562.7|8561.5|537
1615908300000|2021-03-16 15:25:00|8564.9|8564|8566.6|8565.7|8568.8|8567.8|8564.3|8563.1|517
1615908600000|2021-03-16 15:30:00|8566.5|8565.6|8569.8|8568.9|8570|8569.1|8566.5|8565.6|583
1615908900000|2021-03-16 15:35:00|8569.9|8569|8569.6|8568.7|8570.4|8569.5|8567.7|8566.8|518
1615909200000|2021-03-16 15:40:00|8569.7|8568.8|8567.7|8566.8|8570.3|8569.1|8566.9|8565.6|614
1615909500000|2021-03-16 15:45:00|8567.8|8566.9|8567.7|8566.8|8568.6|8567.4|8564.9|8564|672
1615909800000|2021-03-16 15:50:00|8567.8|8566.9|8564.1|8563.2|8568.3|8567.4|8562|8560.8|592
1615910100000|2021-03-16 15:55:00|8564.2|8563.3|8563.5|8562.6|8565|8564.1|8561.2|8560.3|844
1615910400000|2021-03-16 16:00:00|8563.8|8562.9|8561|8560.1|8564.2|8563.3|8560.6|8559.7|740
1615910700000|2021-03-16 16:05:00|8560.9|8560|8561.2|8559.7|8562|8561.1|8558.9|8557.7|504
1615911000000|2021-03-16 16:10:00|8561.1|8559.6|8563.2|8562.3|8564|8563|8559.9|8559|461
1615911300000|2021-03-16 16:15:00|8563.3|8562.4|8561.5|8560.6|8563.8|8562.7|8560.9|8560|484
1615911600000|2021-03-16 16:20:00|8561.6|8560.7|8562.4|8561.5|8563|8562|8559.4|8558.5|442
1615911900000|2021-03-16 16:25:00|8562.3|8561.4|8566.3|8565.4|8566.9|8565.9|8562.2|8561.1|517
1615912200000|2021-03-16 16:30:00|8566.4|8565.5|8564.3|8563.4|8566.9|8565.7|8563.4|8562.2|529
1615912500000|2021-03-16 16:35:00|8564.1|8563.2|8563.4|8562.5|8566.3|8565.1|8563.3|8562.1|437
1615912800000|2021-03-16 16:40:00|8563.5|8562.6|8562.2|8560.7|8565.3|8564|8561|8559.7|401
1615913100000|2021-03-16 16:45:00|8562.3|8560.8|8561.3|8560.4|8563.2|8562.2|8561.1|8560|373
1615913400000|2021-03-16 16:50:00|8561.2|8560.3|8563|8562.1|8563.3|8562.2|8560.6|8559.7|348
1615913700000|2021-03-16 16:55:00|8562.9|8562|8562.6|8561.7|8563.6|8562.5|8562.1|8561.2|312
1615914000000|2021-03-16 17:00:00|8562.5|8561.6|8563|8562.1|8565.8|8564.6|8562.1|8561.2|677
1615914300000|2021-03-16 17:05:00|8563.1|8562.2|8564.1|8562.6|8564.7|8563.7|8562.2|8561.1|800
1615914600000|2021-03-16 17:10:00|8564.2|8562.7|8563.1|8561.6|8565.5|8564|8562.6|8561.1|543
1615914900000|2021-03-16 17:15:00|8563.2|8561.7|8563|8561.5|8563.8|8562.5|8561.6|8560.6|552
1615915200000|2021-03-16 17:20:00|8562.9|8561.4|8565.6|8564.1|8565.7|8564.3|8562.2|8561|360
1615915500000|2021-03-16 17:25:00|8565.7|8564.2|8565.9|8565|8567|8565.8|8565.2|8564|330
1615915800000|2021-03-16 17:30:00|8565.8|8564.9|8567.2|8566.3|8567.7|8566.8|8565.8|8564.9|266
1615916100000|2021-03-16 17:35:00|8567.3|8566.4|8564.8|8563.9|8568.4|8567.5|8564.6|8563.5|292
1615916400000|2021-03-16 17:40:00|8564.7|8563.8|8566.9|8566|8567.2|8566.2|8564.5|8563.3|311
1615916700000|2021-03-16 17:45:00|8567.1|8566.2|8568|8567.1|8568.7|8567.6|8566.4|8565.5|399
1615917000000|2021-03-16 17:50:00|8568.1|8567.2|8569.7|8568.8|8570.2|8569|8567.7|8566.5|406
1615917300000|2021-03-16 17:55:00|8569.8|8568.9|8568.4|8567.5|8570.5|8569.6|8568.4|8567.3|333
1615917600000|2021-03-16 18:00:00|8568.3|8567.4|8566.7|8565.8|8568.5|8567.6|8566.1|8564.9|423
1615917900000|2021-03-16 18:05:00|8566.9|8566|8569|8568.1|8569.3|8568.4|8566.8|8565.9|419
1615918200000|2021-03-16 18:10:00|8568.9|8568|8569.2|8568.3|8571.1|8570.2|8568.9|8568|290
1615918500000|2021-03-16 18:15:00|8569.3|8568.4|8567|8566.1|8569.4|8568.5|8566.7|8565.8|270
1615918800000|2021-03-16 18:20:00|8566.9|8566|8566.5|8565.6|8567.2|8566.2|8566.1|8564.9|311
1615919100000|2021-03-16 18:25:00|8566.6|8565.7|8566|8565.1|8567|8566|8565.7|8564.8|323
1615919400000|2021-03-16 18:30:00|8566.2|8565.3|8567.1|8566.2|8567.8|8566.6|8565.8|8564.8|258
1615919700000|2021-03-16 18:35:00|8567.2|8566.3|8569.4|8568.5|8570.3|8569.4|8567.2|8566.3|276
1615920000000|2021-03-16 18:40:00|8569.5|8568.6|8569.6|8568.7|8570.7|8569.8|8568.2|8567.2|322
1615920300000|2021-03-16 18:45:00|8569.8|8568.9|8569.7|8568.8|8571.2|8570.2|8569.5|8568.4|264
1615920600000|2021-03-16 18:50:00|8569.8|8568.9|8568.2|8567.3|8569.8|8568.9|8568|8567.1|230
1615920900000|2021-03-16 18:55:00|8568.1|8567.2|8567.2|8566.3|8568.4|8567.5|8566.3|8565.4|317
1615921200000|2021-03-16 19:00:00|8567.3|8566.4|8567.5|8566.6|8568.2|8567.2|8566.5|8565.6|250
1615921500000|2021-03-16 19:05:00|8567.4|8566.5|8566.9|8566|8567.7|8566.7|8566.1|8565.2|181
1615921800000|2021-03-16 19:10:00|8567|8566.1|8567.5|8566.6|8568.1|8567.2|8566.6|8565.7|143
1615922100000|2021-03-16 19:15:00|8567.4|8566.5|8568.2|8567.3|8568.8|8567.9|8567.3|8566.4|208
1615922400000|2021-03-16 19:20:00|8568.1|8567.2|8567.8|8566.9|8568.2|8567.3|8567.5|8566.6|210
1615922700000|2021-03-16 19:25:00|8567.9|8567|8567.7|8566.8|8568.5|8567.6|8566.9|8566|312
1615923000000|2021-03-16 19:30:00|8567.6|8566.7|8566.3|8565.4|8567.6|8566.7|8565.9|8565|352
1615923300000|2021-03-16 19:35:00|8566.2|8565.3|8564.9|8564|8566.4|8565.5|8564.7|8563.8|297
1615923600000|2021-03-16 19:40:00|8565|8564.1|8565.3|8564.4|8565.5|8564.5|8564.5|8563.6|280
1615923900000|2021-03-16 19:45:00|8565.2|8564.3|8565.7|8564.8|8566|8564.8|8564.6|8563.7|187
1615924200000|2021-03-16 19:50:00|8565.6|8564.7|8567.8|8566.9|8568.2|8567.3|8565.4|8564.5|279
1615924500000|2021-03-16 19:55:00|8567.7|8566.8|8566.5|8565.6|8568.3|8567.2|8566|8565.1|298
1615924800000|2021-03-16 20:00:00|8566.4|8565.5|8567.2|8566.3|8567.4|8566.4|8566.3|8565.2|278
1615925100000|2021-03-16 20:05:00|8567.3|8566.4|8568.2|8566.7|8569.2|8568.2|8567.3|8566.2|254
1615925400000|2021-03-16 20:10:00|8568.3|8566.8|8566.6|8565.7|8568.5|8567.2|8566.5|8565.6|205
1615925700000|2021-03-16 20:15:00|8566.7|8565.8|8566.3|8565.4|8566.7|8565.8|8565.7|8564.4|133
1615926000000|2021-03-16 20:20:00|8566.4|8565.5|8567.2|8566.3|8567.4|8566.5|8566.3|8565.4|99
1615926300000|2021-03-16 20:25:00|8567.4|8566.5|8568.3|8566.8|8568.6|8567.2|8567.2|8566.3|116
1615926600000|2021-03-16 20:30:00|8568.1|8567.2|8568.4|8567.5|8568.7|8567.6|8567.5|8566.1|176
1615926900000|2021-03-16 20:35:00|8568.5|8567.6|8567.4|8565.9|8568.7|8567.7|8566.7|8565.5|159
1615927200000|2021-03-16 20:40:00|8567.5|8566|8567.2|8565.7|8567.7|8566.2|8566.8|8565.6|102
1615927500000|2021-03-16 20:45:00|8567.1|8565.6|8567.5|8566|8567.8|8566.4|8566.9|8565.5|138
1615927800000|2021-03-16 20:50:00|8567.6|8566.1|8567.7|8566.2|8567.9|8566.7|8567.2|8565.8|134
1615928100000|2021-03-16 20:55:00|8567.9|8566.4|8573.9|8563.3|8574.2|8567.4|8567.2|8562.8|492
1615928400000|2021-03-16 21:00:00|8575.1|8563.1|8572.8|8560.8|8575.7|8563.7|8570.3|8558.3|104
1615928700000|2021-03-16 21:05:00|8573.8|8561.8|8571.7|8559.7|8574.2|8562.3|8567.1|8556.3|208
1615929000000|2021-03-16 21:10:00|8571.9|8559.9|8572|8560|8573.1|8561.5|8567.9|8556.9|172
1615929300000|2021-03-16 21:15:00|8571.9|8559.9|8569.8|8562.7|8573.2|8564.2|8568.8|8559.3|158
1615929600000|2021-03-16 21:20:00|8568.6|8563.2|8573.6|8563.6|8574.9|8565.5|8568.6|8559.3|204
1615929900000|2021-03-16 21:25:00|8573.5|8563.7|8573.7|8561.7|8574.8|8565.9|8570.2|8561|207
1615930200000|2021-03-16 21:30:00|8573.8|8562.6|8573.5|8564.1|8575.6|8566.9|8569.2|8561.4|368
1615930500000|2021-03-16 21:35:00|8573.7|8563.9|8573.4|8562|8575.1|8567.2|8569.8|8561.3|272
1615930800000|2021-03-16 21:40:00|8573.1|8562.7|8571.3|8564.1|8574.7|8566.9|8569.2|8560.8|215
1615931100000|2021-03-16 21:45:00|8571.6|8563.3|8572.1|8566.1|8575.9|8568|8570.9|8562.4|264
1615931400000|2021-03-16 21:50:00|8571.3|8566|8568.3|8559.7|8574.3|8568.3|8568.2|8559.3|454
1615931700000|2021-03-16 21:55:00|8568.4|8559|8571.2|8561|8572.8|8563.1|8567.2|8558.7|543
1615932000000|2021-03-16 22:00:00|8571.3|8560.7|8568.8|8565.5|8573.2|8566.9|8568.5|8560.7|607
1615932300000|2021-03-16 22:05:00|8568.9|8565.6|8568.2|8565.5|8569|8566.3|8567.4|8564.4|334
1615932600000|2021-03-16 22:10:00|8568.3|8565.4|8568.4|8565.6|8568.5|8566.5|8567.3|8564.6|244
1615932900000|2021-03-16 22:15:00|8568.5|8565.5|8567.9|8566.4|8568.8|8566.7|8567.7|8565.1|173
1615933200000|2021-03-16 22:20:00|8568.5|8566.2|8568.5|8567|8569.1|8567.1|8567.5|8565.3|145
1615933500000|2021-03-16 22:25:00|8568.6|8566.3|8567.6|8566.1|8569.7|8567.1|8566.5|8563.9|242
1615933800000|2021-03-16 22:30:00|8568.1|8565.5|8566.7|8563.8|8568.1|8565.9|8566|8563.6|192
1615934100000|2021-03-16 22:35:00|8566.6|8563.9|8564.5|8563|8566.6|8564.3|8564.3|8562.2|179
1615934400000|2021-03-16 22:40:00|8564.6|8563.1|8565|8563.5|8565.9|8563.6|8563.9|8562|233
1615934700000|2021-03-16 22:45:00|8564.9|8563.4|8564.7|8563.2|8565.8|8563.6|8564.2|8562.1|186
1615935000000|2021-03-16 22:50:00|8565.1|8562.8|8564.8|8563.3|8565.3|8563.4|8564.4|8562.5|147
1615935300000|2021-03-16 22:55:00|8564.7|8563.2|8563.7|8562.2|8565.2|8563.5|8563.6|8561.8|163
1615935600000|2021-03-16 23:00:00|8563.8|8562.3|8563.6|8562.1|8565|8563.3|8562.9|8561.4|264
1615935900000|2021-03-16 23:05:00|8563.5|8562|8564|8562.5|8564.1|8562.6|8562.9|8561.4|122
1615936200000|2021-03-16 23:10:00|8563.9|8562.4|8564.5|8563|8565.1|8563.6|8563.7|8562.2|139
1615936500000|2021-03-16 23:15:00|8564.4|8562.9|8562.9|8561.4|8564.6|8563.1|8562.8|8561.3|161
1615936800000|2021-03-16 23:20:00|8563|8561.5|8563|8561.5|8563.4|8561.9|8562.5|8561|141
1615937100000|2021-03-16 23:25:00|8563.1|8561.6|8562.7|8561.2|8563.1|8561.9|8562.1|8560.6|78
1615937400000|2021-03-16 23:30:00|8562.8|8561.3|8563.7|8562.2|8563.7|8562.2|8562.5|8561|144
1615937700000|2021-03-16 23:35:00|8563.6|8562.1|8562.4|8560.9|8563.9|8562.4|8562.4|8560.9|168
1615938000000|2021-03-16 23:40:00|8562.5|8561|8562.9|8561.4|8563.1|8561.6|8562|8560.5|152
1615938300000|2021-03-16 23:45:00|8563|8561.5|8563.2|8561.7|8563.3|8561.8|8562.6|8561.1|133
1615938600000|2021-03-16 23:50:00|8563.1|8561.6|8563|8561.5|8563.6|8562.1|8562.9|8561.4|125
1615938900000|2021-03-16 23:55:00|8563.1|8561.6|8562.3|8560.8|8563.2|8561.7|8562|8560.6|113
1615939200000|2021-03-17 00:00:00|8562.4|8560.9|8562.9|8561.4|8562.9|8561.4|8562|8560.5|155
1615939500000|2021-03-17 00:05:00|8562.8|8561.3|8563.1|8561.6|8563.1|8561.6|8562.6|8561.1|132
1615939800000|2021-03-17 00:10:00|8563|8561.5|8563|8562.1|8563.8|8562.3|8562.8|8561.4|148
1615940100000|2021-03-17 00:15:00|8563.3|8561.8|8563|8561.5|8563.7|8562.3|8562.6|8561.1|323
1615940400000|2021-03-17 00:20:00|8563.1|8561.6|8563|8561.5|8563.2|8561.9|8562.7|8561.2|170
1615940700000|2021-03-17 00:25:00|8563.1|8561.6|8562.4|8560.9|8563.3|8561.8|8561.9|8560.7|204
1615941000000|2021-03-17 00:30:00|8562.2|8561.3|8562.4|8560.9|8562.9|8561.7|8562|8560.8|209
1615941300000|2021-03-17 00:35:00|8562.3|8560.8|8563.4|8561.9|8563.8|8562.6|8562|8560.8|259
1615941600000|2021-03-17 00:40:00|8563.3|8561.8|8563.2|8561.7|8563.5|8562.3|8562.8|8561.3|152
1615941900000|2021-03-17 00:45:00|8563.1|8561.6|8562.9|8562|8563.6|8562.3|8562.4|8561.1|280
1615942200000|2021-03-17 00:50:00|8563|8562.1|8565.8|8564.3|8566.5|8565|8563|8561.7|454
1615942500000|2021-03-17 00:55:00|8565.9|8564.4|8566.9|8565.4|8567|8565.7|8565.5|8564.1|329
1615942800000|2021-03-17 01:00:00|8567|8565.5|8567.1|8565.6|8569|8567.9|8566.7|8565.3|367
1615943100000|2021-03-17 01:05:00|8567.3|8565.8|8566.3|8564.8|8567.3|8565.8|8565.7|8564.2|274
1615943400000|2021-03-17 01:10:00|8566.4|8564.9|8567.7|8566.2|8568.1|8566.7|8566.1|8564.7|266
1615943700000|2021-03-17 01:15:00|8567.6|8566.1|8570.3|8568.8|8570.6|8569.3|8567.4|8565.9|451
1615944000000|2021-03-17 01:20:00|8570.4|8568.9|8568.5|8567|8570.5|8569.3|8567.8|8566.6|441
1615944300000|2021-03-17 01:25:00|8568.6|8567.1|8570.4|8568.9|8570.5|8569|8567.7|8566.4|358
1615944600000|2021-03-17 01:30:00|8570.3|8568.8|8569.7|8568.8|8571|8569.6|8569.4|8568.1|376
1615944900000|2021-03-17 01:35:00|8569.8|8568.9|8568.8|8567.3|8570.3|8568.9|8568.2|8566.9|369
1615945200000|2021-03-17 01:40:00|8568.9|8567.4|8568.2|8566.7|8569.5|8568.3|8567.7|8566.3|293
1615945500000|2021-03-17 01:45:00|8568.3|8566.8|8569.2|8567.7|8570|8568.5|8567.9|8566.7|264
1615945800000|2021-03-17 01:50:00|8569.1|8567.6|8568.3|8566.8|8569.3|8567.8|8567.5|8566.3|254
1615946100000|2021-03-17 01:55:00|8568.1|8566.6|8568.2|8566.7|8568.6|8567.1|8567.5|8566|249
1615946400000|2021-03-17 02:00:00|8568.1|8566.6|8568.7|8567.2|8569.1|8567.7|8567.7|8566.3|225
1615946700000|2021-03-17 02:05:00|8569|8567.5|8569.3|8567.8|8570.1|8568.6|8568.7|8567.4|208
1615947000000|2021-03-17 02:10:00|8569.5|8568|8570|8568.5|8570.5|8569.1|8569.4|8567.9|218
1615947300000|2021-03-17 02:15:00|8569.9|8568.4|8570.3|8568.8|8570.3|8569.1|8569.3|8568.1|174
1615947600000|2021-03-17 02:20:00|8570|8569.1|8570.8|8569.3|8571.8|8570.3|8569.6|8568.3|273
1615947900000|2021-03-17 02:25:00|8570.9|8569.4|8569.8|8568.3|8571.6|8570.1|8568.6|8567.4|289
1615948200000|2021-03-17 02:30:00|8569.9|8568.4|8570.9|8569.4|8571|8569.6|8569.2|8567.7|257
1615948500000|2021-03-17 02:35:00|8571|8569.5|8570.8|8569.3|8571.1|8569.6|8569.7|8568.2|191
1615948800000|2021-03-17 02:40:00|8570.9|8569.4|8571.8|8570.9|8572.1|8570.9|8570.9|8569.4|228
1615949100000|2021-03-17 02:45:00|8571.7|8570.8|8570.7|8569.2|8572.4|8571.1|8569.9|8568.4|200
1615949400000|2021-03-17 02:50:00|8570.8|8569.3|8570|8568.5|8571|8569.8|8569.7|8568.2|165
1615949700000|2021-03-17 02:55:00|8569.9|8568.4|8570.6|8569.1|8571.2|8570.1|8569.9|8568.4|161
1615950000000|2021-03-17 03:00:00|8570.4|8568.9|8570.9|8569.4|8571.3|8570|8569.9|8568.6|283
1615950300000|2021-03-17 03:05:00|8571|8569.5|8570.4|8568.9|8571.1|8569.6|8569.4|8568|221
1615950600000|2021-03-17 03:10:00|8570.5|8569|8571.1|8569.6|8571.3|8570|8569.5|8568.3|246
1615950900000|2021-03-17 03:15:00|8571.2|8569.7|8570.7|8569.2|8571.2|8569.9|8570.1|8569.1|152
1615951200000|2021-03-17 03:20:00|8570.8|8569.3|8571.1|8569.6|8571.4|8570|8570.2|8568.8|203
1615951500000|2021-03-17 03:25:00|8571|8569.5|8570.3|8568.8|8571.2|8570|8570|8568.6|213
1615951800000|2021-03-17 03:30:00|8570.2|8568.7|8570.2|8568.7|8570.5|8569.4|8569.8|8568.4|115
1615952100000|2021-03-17 03:35:00|8570.1|8568.6|8570.5|8569|8571|8569.7|8570|8568.5|204
1615952400000|2021-03-17 03:40:00|8570.6|8569.1|8569.5|8568.6|8570.9|8569.5|8569.1|8568|226
1615952700000|2021-03-17 03:45:00|8569.8|8568.3|8570.2|8568.7|8570.5|8569.2|8569.5|8568.1|218
1615953000000|2021-03-17 03:50:00|8569.9|8569|8570.2|8568.7|8571.2|8569.8|8569.6|8568.4|227
1615953300000|2021-03-17 03:55:00|8570.3|8568.8|8569|8567.5|8570.7|8569.3|8568.9|8567.4|188
1615953600000|2021-03-17 04:00:00|8568.9|8567.4|8569.8|8568.3|8569.9|8568.5|8568.5|8567.2|223
1615953900000|2021-03-17 04:05:00|8569.9|8568.4|8569.6|8568.1|8570|8568.7|8569.2|8567.9|191
1615954200000|2021-03-17 04:10:00|8569.7|8568.2|8569.3|8567.8|8569.9|8568.6|8569|8567.5|167
1615954500000|2021-03-17 04:15:00|8569.2|8567.7|8569.1|8567.6|8569.6|8568.3|8568.4|8567.1|183
1615954800000|2021-03-17 04:20:00|8569.2|8567.7|8567.9|8566.4|8569.2|8567.9|8566.6|8565.5|261
1615955100000|2021-03-17 04:25:00|8567.8|8566.3|8566.4|8564.9|8569.1|8567.6|8566.2|8564.8|212
1615955400000|2021-03-17 04:30:00|8566.3|8564.8|8566.3|8564.8|8566.9|8565.5|8565.8|8564.6|168
1615955700000|2021-03-17 04:35:00|8566.2|8564.7|8566.2|8564.7|8566.9|8565.4|8565.9|8564.6|137
1615956000000|2021-03-17 04:40:00|8566.1|8564.6|8565|8563.5|8566.3|8565.2|8564.2|8563.3|180
1615956300000|2021-03-17 04:45:00|8565.1|8563.6|8565.8|8564.3|8566|8564.9|8564.9|8563.4|183
1615956600000|2021-03-17 04:50:00|8565.9|8564.4|8567.8|8566.3|8567.9|8566.8|8565.8|8564.3|232
1615956900000|2021-03-17 04:55:00|8567.7|8566.2|8568.4|8566.9|8568.4|8566.9|8567.3|8565.8|122
1615957200000|2021-03-17 05:00:00|8568.3|8566.8|8569.1|8567.6|8569.3|8568.1|8567.6|8566.2|249
1615957500000|2021-03-17 05:05:00|8569|8567.5|8569.7|8568.2|8570.4|8568.9|8567.6|8566.5|213
1615957800000|2021-03-17 05:10:00|8569.8|8568.3|8571.1|8569.6|8571.3|8569.8|8569.7|8568.3|195
1615958100000|2021-03-17 05:15:00|8570.9|8569.4|8572.6|8571.1|8572.8|8571.3|8570.9|8569.4|228
1615958400000|2021-03-17 05:20:00|8572.5|8571|8572.1|8570.6|8573.1|8571.6|8571.9|8570.4|150
1615958700000|2021-03-17 05:25:00|8571.9|8571|8571|8569.5|8572.1|8571|8570.5|8569|227
1615959000000|2021-03-17 05:30:00|8571.1|8569.6|8570.8|8569.3|8572.8|8571.3|8570|8568.5|278
1615959300000|2021-03-17 05:35:00|8570.9|8569.4|8569.7|8568.8|8571.4|8570.1|8569.7|8568.5|180
1615959600000|2021-03-17 05:40:00|8569.8|8568.9|8569.6|8568.1|8570.4|8569|8568.5|8567.1|264
1615959900000|2021-03-17 05:45:00|8569.7|8568.2|8569.7|8568.2|8569.9|8568.5|8568.2|8566.7|235
1615960200000|2021-03-17 05:50:00|8569.8|8568.3|8571.9|8570.4|8572|8570.7|8569.6|8568.1|181
1615960500000|2021-03-17 05:55:00|8572|8570.5|8571.9|8570.4|8572.8|8571.8|8571.4|8569.9|257
1615960800000|2021-03-17 06:00:00|8571.8|8570.3|8573.1|8571.6|8573.6|8572.1|8571.7|8570.2|284
1615961100000|2021-03-17 06:05:00|8573|8571.5|8572.1|8570.6|8574.7|8573.2|8571.8|8570.5|301
1615961400000|2021-03-17 06:10:00|8572|8570.5|8571.1|8569.6|8572|8570.5|8570.4|8569.1|216
1615961700000|2021-03-17 06:15:00|8571|8569.5|8569.7|8568.2|8571|8569.7|8568.5|8567.2|331
1615962000000|2021-03-17 06:20:00|8569.8|8568.3|8569|8567.5|8570.1|8568.8|8567.7|8566.2|362
1615962300000|2021-03-17 06:25:00|8569.1|8567.6|8568.6|8567.1|8570|8568.5|8567.8|8566.6|320
1615962600000|2021-03-17 06:30:00|8568.7|8567.2|8567.7|8566.2|8568.8|8567.3|8565.6|8564.4|447
1615962900000|2021-03-17 06:35:00|8567.8|8566.3|8567.5|8566|8568.5|8567|8566.8|8565.3|268
1615963200000|2021-03-17 06:40:00|8567.4|8565.9|8566.7|8565.2|8567.6|8566.3|8565.9|8564.6|304
1615963500000|2021-03-17 06:45:00|8566.6|8565.1|8566.4|8565.5|8567.6|8566.1|8565.5|8564.5|231
1615963800000|2021-03-17 06:50:00|8566.5|8565.6|8567.3|8565.8|8568.5|8567.3|8566.5|8565.5|193
1615964100000|2021-03-17 06:55:00|8567.2|8565.7|8559.6|8558.1|8567.7|8566.2|8559.1|8557.6|292
1615964400000|2021-03-17 07:00:00|8559.5|8558|8558.7|8557.8|8560.7|8559.5|8555|8553.8|488
1615964700000|2021-03-17 07:05:00|8558.8|8557.9|8557.5|8556|8560.7|8559.2|8556.7|8555.4|321
1615965000000|2021-03-17 07:10:00|8557|8556.1|8556.9|8556|8558.6|8557.1|8556.8|8555.6|284
1615965300000|2021-03-17 07:15:00|8557|8556.1|8555.3|8553.8|8557.4|8556.1|8554|8552.8|391
1615965600000|2021-03-17 07:20:00|8555.4|8553.9|8555.3|8553.8|8557.8|8556.3|8555.1|8553.6|342
1615965900000|2021-03-17 07:25:00|8555.2|8553.7|8556|8554.5|8556.4|8555.2|8553.4|8551.9|277
1615966200000|2021-03-17 07:30:00|8556.1|8554.6|8555.5|8554|8557|8555.5|8555|8553.8|319
1615966500000|2021-03-17 07:35:00|8555.1|8553.6|8547.7|8546.8|8555.1|8553.8|8547.7|8546.8|368
1615966800000|2021-03-17 07:40:00|8548.3|8547|8546.3|8544.8|8550.4|8548.9|8545.1|8543.8|515
1615967100000|2021-03-17 07:45:00|8546.4|8544.9|8543|8541.5|8546.6|8545.3|8540.9|8539.7|481
1615967400000|2021-03-17 07:50:00|8542.9|8541.4|8543.7|8542.8|8544.7|8543.7|8542.3|8541|319
1615967700000|2021-03-17 07:55:00|8543.8|8542.2|8545.4|8543.9|8546.3|8545|8543|8541.7|434
1615968000000|2021-03-17 08:00:00|8545.5|8544|8546.5|8545|8548.2|8547.1|8544.1|8542.8|552
1615968300000|2021-03-17 08:05:00|8546.6|8545.1|8545.2|8543.7|8547.3|8545.9|8544.8|8543.6|468
1615968600000|2021-03-17 08:10:00|8545.1|8544.2|8545.7|8544.2|8546.1|8544.8|8541.9|8540.6|451
1615968900000|2021-03-17 08:15:00|8545.8|8544.3|8544.7|8543.2|8545.8|8544.5|8543.2|8542|399
1615969200000|2021-03-17 08:20:00|8544.6|8543.1|8546.2|8544.7|8547.3|8545.8|8543.3|8541.9|392
1615969500000|2021-03-17 08:25:00|8546.1|8544.6|8547.9|8546.4|8548.7|8547.8|8545.8|8544.6|349
1615969800000|2021-03-17 08:30:00|8547.6|8546.1|8549.6|8548.1|8550|8548.8|8547.6|8546.1|326
1615970100000|2021-03-17 08:35:00|8549.3|8548.4|8545.8|8544.9|8549.8|8548.6|8545.6|8544.5|305
1615970400000|2021-03-17 08:40:00|8546.2|8544.7|8547|8545.5|8548.1|8546.8|8545.9|8544.7|306
1615970700000|2021-03-17 08:45:00|8547.1|8545.6|8547.2|8546.3|8547.4|8546.5|8544.7|8543.4|324
1615971000000|2021-03-17 08:50:00|8547.1|8546.2|8550.3|8548.8|8551.3|8549.8|8546.9|8545.8|491
1615971300000|2021-03-17 08:55:00|8550|8549.1|8561.3|8560.4|8562.3|8561|8550|8548.7|652
1615971600000|2021-03-17 09:00:00|8561.5|8560|8561.9|8560.4|8563.9|8562.8|8560.8|8559.7|564
1615971900000|2021-03-17 09:05:00|8561.8|8560.3|8564.2|8562.7|8567.1|8565.9|8559|8557.9|471
1615972200000|2021-03-17 09:10:00|8564.5|8563.6|8567|8565.5|8569.3|8567.8|8563.8|8562.5|449
1615972500000|2021-03-17 09:15:00|8566.6|8565.7|8571.1|8569.6|8573.7|8572.2|8566.5|8565|519
1615972800000|2021-03-17 09:20:00|8571|8569.5|8573.1|8571.6|8573.3|8572.2|8568.4|8567.2|561
1615973100000|2021-03-17 09:25:00|8573.2|8571.7|8568.1|8566.6|8573.2|8571.7|8567.8|8566.3|485
1615973400000|2021-03-17 09:30:00|8567.9|8566.4|8569.7|8568.2|8569.8|8568.5|8566.1|8565|432
1615973700000|2021-03-17 09:35:00|8569.8|8568.3|8569|8568.1|8571|8569.6|8567.9|8566.5|354
1615974000000|2021-03-17 09:40:00|8569.2|8567.7|8567.7|8566.8|8570|8568.7|8566|8564.8|374
1615974300000|2021-03-17 09:45:00|8567.9|8566.4|8567.5|8566.6|8568.1|8566.9|8566.6|8565.4|351
1615974600000|2021-03-17 09:50:00|8567.4|8566.5|8567.2|8566.3|8568.2|8567|8566.6|8565.2|412
1615974900000|2021-03-17 09:55:00|8567.3|8566.4|8569.4|8567.9|8571|8569.5|8567.3|8566.1|341
1615975200000|2021-03-17 10:00:00|8569.3|8567.8|8569.9|8568.4|8570.5|8569.1|8566.1|8565|318
1615975500000|2021-03-17 10:05:00|8570|8568.5|8568.9|8568|8570.5|8569.4|8567.1|8565.9|298
1615975800000|2021-03-17 10:10:00|8568.8|8567.9|8569|8567.5|8569.1|8568.1|8566.5|8565.2|255
1615976100000|2021-03-17 10:15:00|8569.1|8567.6|8571.9|8570.4|8572.2|8571|8568.8|8567.3|301
1615976400000|2021-03-17 10:20:00|8572|8570.5|8568.3|8567.4|8572.8|8571.6|8568.3|8567|343
1615976700000|2021-03-17 10:25:00|8568.2|8567.3|8564.3|8563.4|8568.9|8567.7|8563.8|8562.6|335
1615977000000|2021-03-17 10:30:00|8564.4|8563.5|8561.7|8560.8|8566.2|8565|8561.7|8560.5|418
1615977300000|2021-03-17 10:35:00|8561.8|8560.9|8561.1|8560.2|8562.8|8561.9|8560.5|8559.4|285
1615977600000|2021-03-17 10:40:00|8561.2|8560.3|8561.7|8560.2|8563.8|8562.5|8560.4|8559.2|365
1615977900000|2021-03-17 10:45:00|8561.6|8560.1|8556.6|8555.7|8562.7|8561.5|8556.4|8555.4|367
1615978200000|2021-03-17 10:50:00|8556.4|8555.5|8558.8|8557.3|8559.2|8558.2|8555.8|8554.9|285
1615978500000|2021-03-17 10:55:00|8558.5|8557.6|8561.9|8560.4|8562.3|8560.8|8558.2|8557.1|375
1615978800000|2021-03-17 11:00:00|8561.8|8560.3|8563.8|8562.9|8564.6|8563.5|8561|8559.8|392
1615979100000|2021-03-17 11:05:00|8563.7|8562.8|8561.1|8560.2|8564.1|8563.2|8560.8|8559.6|403
1615979400000|2021-03-17 11:10:00|8561.4|8559.9|8562.2|8560.7|8565|8563.9|8560.8|8559.6|576
1615979700000|2021-03-17 11:15:00|8562.3|8560.8|8562.6|8561.7|8564.6|8563.6|8562|8560.8|582
1615980000000|2021-03-17 11:20:00|8562.7|8561.8|8563.3|8562.4|8564.1|8562.9|8561.1|8560|519
1615980300000|2021-03-17 11:25:00|8563.2|8562.3|8559|8557.5|8563.5|8562.6|8558.1|8557.2|431
1615980600000|2021-03-17 11:30:00|8558.9|8557.4|8560|8558.5|8560.1|8559|8557.6|8556.4|551
1615980900000|2021-03-17 11:35:00|8559.5|8558.6|8558.7|8557.8|8560.3|8559.1|8557.2|8556.1|382
1615981200000|2021-03-17 11:40:00|8558.6|8557.7|8558.3|8556.8|8560.6|8559.2|8556.2|8555.3|518
1615981500000|2021-03-17 11:45:00|8558.4|8556.9|8555.4|8554.5|8558.9|8557.7|8555|8554|388
1615981800000|2021-03-17 11:50:00|8555.5|8554.6|8558.4|8557.5|8558.8|8557.9|8553.9|8552.6|377
1615982100000|2021-03-17 11:55:00|8558.3|8557.4|8559.1|8557.6|8559.8|8558.9|8556.6|8555.3|408
1615982400000|2021-03-17 12:00:00|8558.8|8557.9|8560.9|8560|8562.1|8561|8557.3|8556.1|524
1615982700000|2021-03-17 12:05:00|8561|8560.1|8563.4|8562.5|8563.9|8562.8|8560|8559.1|452
1615983000000|2021-03-17 12:10:00|8563.7|8562.2|8564.5|8563|8565.4|8564.3|8563.4|8562.1|577
1615983300000|2021-03-17 12:15:00|8564.3|8563.4|8563.9|8563|8564.9|8564|8563.6|8562.3|378
1615983600000|2021-03-17 12:20:00|8563.7|8562.8|8564.7|8563.8|8566.2|8565|8562.9|8562|422
1615983900000|2021-03-17 12:25:00|8564.5|8563.6|8565|8562.4|8566.1|8564.8|8562.7|8561.5|449
1615984200000|2021-03-17 12:30:00|8564.9|8563.4|8566.9|8566|8567.3|8566.3|8564|8562.8|624
1615984500000|2021-03-17 12:35:00|8567|8566.1|8566.2|8565.3|8569.2|8568.2|8565.1|8563.9|489
1615984800000|2021-03-17 12:40:00|8566.3|8565.4|8565|8564.1|8567.6|8566.7|8564.8|8563.6|478
1615985100000|2021-03-17 12:45:00|8565.1|8564.2|8562.3|8561.4|8565.2|8564.2|8561.6|8560.6|433
1615985400000|2021-03-17 12:50:00|8562.5|8561.6|8563.4|8562.5|8564.3|8563.2|8562.4|8561.5|389
1615985700000|2021-03-17 12:55:00|8563.5|8562.6|8565.4|8564.5|8567.1|8566.2|8563.4|8562.5|423
1615986000000|2021-03-17 13:00:00|8565.3|8564.4|8566.9|8566|8567|8566.1|8564.6|8563.7|455
1615986300000|2021-03-17 13:05:00|8567|8566.1|8567.6|8566.7|8568.2|8567.2|8566.7|8565.8|413
1615986600000|2021-03-17 13:10:00|8567.7|8566.8|8567.6|8566.1|8568.1|8567.2|8565.4|8564.3|355
1615986900000|2021-03-17 13:15:00|8567.5|8566|8567.1|8566.2|8567.8|8566.6|8565.8|8564.8|298
1615987200000|2021-03-17 13:20:00|8567.2|8566.3|8565.4|8564.5|8567.7|8566.8|8564.8|8563.9|290
1615987500000|2021-03-17 13:25:00|8565.1|8564.2|8564.7|8563.2|8565.3|8564.3|8563.9|8562.8|249
1615987800000|2021-03-17 13:30:00|8565.3|8563.8|8567.1|8566.2|8568.3|8567.4|8564.7|8563.7|398
1615988100000|2021-03-17 13:35:00|8567.2|8566.3|8564.5|8563.6|8567.2|8566.3|8564.1|8563.2|343
1615988400000|2021-03-17 13:40:00|8564.4|8563.5|8563.4|8562.5|8565.1|8564.2|8562|8561.1|452
1615988700000|2021-03-17 13:45:00|8563.5|8562.6|8565.6|8564.7|8566.9|8565.9|8563.1|8562.1|255
1615989000000|2021-03-17 13:50:00|8565.9|8565|8564.2|8562.7|8566.5|8565.4|8563.6|8562.4|330
1615989300000|2021-03-17 13:55:00|8564.3|8562.8|8562.8|8561.9|8567.7|8566.6|8562.7|8561.8|390
1615989600000|2021-03-17 14:00:00|8562.7|8561.8|8566.5|8565|8566.9|8565.7|8562.4|8561.4|591
1615989900000|2021-03-17 14:05:00|8566.4|8564.9|8567.1|8566.2|8568|8566.8|8564.8|8563.5|536
1615990200000|2021-03-17 14:10:00|8567.4|8565.9|8566.1|8565.2|8568.2|8567.1|8565.4|8564.3|493
1615990500000|2021-03-17 14:15:00|8566.2|8565.3|8565.1|8564.2|8566.2|8565.3|8564.2|8563.3|331
1615990800000|2021-03-17 14:20:00|8565.2|8564.3|8567.1|8565.6|8568.5|8567.5|8565.1|8563.9|448
1615991100000|2021-03-17 14:25:00|8567|8565.5|8569|8568.1|8569.5|8568.6|8566|8564.8|420
1615991400000|2021-03-17 14:30:00|8569.1|8568.2|8570.7|8569.8|8571.1|8570.2|8568.5|8567.6|347
1615991700000|2021-03-17 14:35:00|8570.6|8569.7|8571.3|8570.4|8572.1|8571|8569.9|8569|355
1615992000000|2021-03-17 14:40:00|8571.2|8570.3|8573.3|8572.4|8573.4|8572.5|8570.3|8569.2|437
1615992300000|2021-03-17 14:45:00|8573.2|8572.3|8572.5|8571|8573.4|8572.4|8569.7|8568.7|560
1615992600000|2021-03-17 14:50:00|8572.1|8571.2|8581.3|8580.4|8584.1|8583.2|8572.1|8571.1|576
1615992900000|2021-03-17 14:55:00|8581.6|8580.7|8578.5|8577.6|8582.3|8581.2|8578|8577.1|635
1615993200000|2021-03-17 15:00:00|8578.6|8577.7|8582.2|8581.3|8582.5|8581.4|8578.5|8577.6|533
1615993500000|2021-03-17 15:05:00|8582.1|8581.2|8579.7|8578.8|8582.1|8581.2|8579.1|8578.2|359
1615993800000|2021-03-17 15:10:00|8579.8|8578.9|8578.6|8577.7|8579.8|8578.9|8578.1|8577.2|488
1615994100000|2021-03-17 15:15:00|8578.5|8577.6|8580.1|8579.2|8580.8|8579.7|8578.4|8577.5|421
1615994400000|2021-03-17 15:20:00|8580.2|8579.3|8580.9|8580|8582.2|8581.2|8579.5|8578.6|416
1615994700000|2021-03-17 15:25:00|8581|8580.1|8582.2|8580.7|8582.7|8581.8|8580.3|8579.3|379
1615995000000|2021-03-17 15:30:00|8581.8|8580.9|8582.3|8581.4|8582.5|8581.6|8580.8|8579.8|450
1615995300000|2021-03-17 15:35:00|8582.2|8581.3|8584.2|8582.7|8584.6|8583.4|8581.7|8580.8|438
1615995600000|2021-03-17 15:40:00|8584.1|8582.6|8579.6|8578.7|8584.2|8583.1|8579.4|8578.5|529
1615995900000|2021-03-17 15:45:00|8579.7|8578.8|8578.4|8577.5|8580.5|8579.3|8578|8576.9|463
1615996200000|2021-03-17 15:50:00|8578.3|8577.4|8574.6|8573.7|8579.4|8578.2|8574.2|8573.3|805
1615996500000|2021-03-17 15:55:00|8574.5|8573.6|8572.4|8571.5|8575.1|8574.2|8570.6|8569.7|787
1615996800000|2021-03-17 16:00:00|8572.6|8571.7|8574.9|8574|8575.2|8574|8571.4|8570.2|862
1615997100000|2021-03-17 16:05:00|8574.8|8573.9|8575.5|8574.6|8575.8|8574.7|8573.6|8572.5|489
1615997400000|2021-03-17 16:10:00|8575.6|8574.7|8576.7|8575.8|8577.1|8575.9|8574.9|8573.7|432
1615997700000|2021-03-17 16:15:00|8576.6|8575.7|8575.5|8574|8578.2|8577.2|8575|8573.8|390
1615998000000|2021-03-17 16:20:00|8575.6|8574.1|8577.7|8576.8|8577.8|8576.9|8575.4|8574.1|410
1615998300000|2021-03-17 16:25:00|8577.6|8576.7|8577.9|8577|8579.5|8578.6|8576.9|8576|377
1615998600000|2021-03-17 16:30:00|8578|8577.1|8575.1|8573.6|8578.4|8577.5|8574.4|8573.2|569
1615998900000|2021-03-17 16:35:00|8575.3|8573.8|8574.5|8573.6|8576.1|8575.2|8573.6|8572.4|324
1615999200000|2021-03-17 16:40:00|8574.4|8573.5|8575.2|8574.3|8575.7|8574.8|8573.8|8572.9|360
1615999500000|2021-03-17 16:45:00|8575.3|8574.4|8577.1|8576.2|8577.3|8576.4|8574.6|8573.7|293
1615999800000|2021-03-17 16:50:00|8577.2|8576.3|8575.6|8574.1|8577.6|8576.4|8575.2|8574.1|316
1616000100000|2021-03-17 16:55:00|8575.5|8574|8578.3|8577.4|8578.9|8577.8|8574|8572.9|419
1616000400000|2021-03-17 17:00:00|8578.2|8577.3|8578.1|8577.2|8581|8580.1|8578|8577.1|481
1616000700000|2021-03-17 17:05:00|8578.2|8577.3|8581.9|8581|8582.8|8581.5|8577.1|8576.1|438
1616001000000|2021-03-17 17:10:00|8582|8581.1|8583.5|8582|8583.6|8582.4|8581.2|8580.2|452
1616001300000|2021-03-17 17:15:00|8583.3|8582.4|8584.4|8583.5|8585.8|8584.8|8582.6|8581.7|483
1616001600000|2021-03-17 17:20:00|8584.5|8583.6|8585.4|8584.5|8585.7|8584.8|8583.3|8582.4|396
1616001900000|2021-03-17 17:25:00|8584.9|8584|8584|8583.1|8586|8585.1|8583.5|8582.6|331
1616002200000|2021-03-17 17:30:00|8584.1|8583.2|8584.1|8583.2|8585.6|8584.7|8583.9|8583|393
1616002500000|2021-03-17 17:35:00|8584|8583.1|8587.3|8586.4|8587.5|8586.6|8583.8|8582.9|344
1616002800000|2021-03-17 17:40:00|8587.5|8586.6|8590.6|8589.7|8591.9|8590.7|8587.1|8586.2|482
1616003100000|2021-03-17 17:45:00|8590.5|8589.6|8593.2|8592.3|8593.2|8592.3|8589.3|8588.4|390
1616003400000|2021-03-17 17:50:00|8593.1|8592.2|8597.5|8596.6|8598|8596.8|8592.9|8591.8|456
1616003700000|2021-03-17 17:55:00|8597.4|8596.5|8598.4|8586.5|8598.7|8596.6|8593.1|8584.4|657
1616004000000|2021-03-17 18:00:00|8598.5|8586.8|8594|8592.5|8607.2|8604.5|8593.2|8586.8|2055
1616004300000|2021-03-17 18:05:00|8593.8|8592.3|8595.1|8593.6|8598.9|8597.2|8592.7|8591.2|1439
1616004600000|2021-03-17 18:10:00|8595|8593.5|8591.1|8589.6|8596.2|8594.7|8589.3|8587.8|1300
1616004900000|2021-03-17 18:15:00|8591.2|8589.7|8592|8590.5|8594.6|8593.1|8590.6|8589.1|1346
1616005200000|2021-03-17 18:20:00|8591.9|8590.4|8593.5|8592|8593.7|8592.2|8589.8|8588.3|1185
1616005500000|2021-03-17 18:25:00|8593.4|8591.9|8593.8|8592.3|8594.7|8593.2|8592.6|8591.1|1016
1616005800000|2021-03-17 18:30:00|8593.7|8592.2|8593.8|8592.3|8595.3|8593.8|8591.3|8589.8|1093
1616006100000|2021-03-17 18:35:00|8594|8592.5|8593.3|8591.8|8597.2|8595.7|8593.1|8591.6|1259
1616006400000|2021-03-17 18:40:00|8593.2|8591.7|8592.3|8590.8|8594.3|8592.8|8590.8|8589.3|1156
1616006700000|2021-03-17 18:45:00|8592.2|8590.7|8592.9|8591.4|8594.2|8592.7|8591.7|8590.2|1175
1616007000000|2021-03-17 18:50:00|8593|8591.5|8591.2|8589.7|8595.7|8594.2|8591.2|8589.7|1172
1616007300000|2021-03-17 18:55:00|8591.5|8590|8589.5|8588|8592.7|8591.2|8589.2|8587.7|995
1616007600000|2021-03-17 19:00:00|8589.3|8587.8|8590|8588.5|8590.8|8589.3|8587.9|8586.5|903
1616007900000|2021-03-17 19:05:00|8590.1|8588.6|8587.6|8586.1|8591.8|8590.3|8587.4|8585.9|813
1616008200000|2021-03-17 19:10:00|8587.5|8586|8583.7|8582.2|8587.9|8586.4|8583.4|8581.9|934
1616008500000|2021-03-17 19:15:00|8583.6|8582.1|8583.4|8582.5|8584.6|8583.1|8582.4|8580.9|711
1616008800000|2021-03-17 19:20:00|8583.3|8581.8|8583.1|8581.6|8583.6|8582.5|8580.9|8579.5|718
1616009100000|2021-03-17 19:25:00|8583|8581.5|8584|8582.5|8585.2|8583.7|8581.8|8580.3|616
1616009400000|2021-03-17 19:30:00|8584.1|8582.6|8580.4|8578.9|8586.7|8585.4|8580.2|8578.7|968
1616009700000|2021-03-17 19:35:00|8580.3|8578.8|8580.9|8579.4|8581|8579.6|8578.7|8577.5|796
1616010000000|2021-03-17 19:40:00|8581|8579.5|8581.4|8579.9|8582.4|8580.9|8580.6|8579.1|711
1616010300000|2021-03-17 19:45:00|8581.5|8580|8578.9|8578|8581.7|8580.5|8578.7|8577.4|689
1616010600000|2021-03-17 19:50:00|8578.8|8577.9|8579.4|8578.5|8581.5|8580.3|8578.8|8577.6|563
1616010900000|2021-03-17 19:55:00|8579.5|8578.6|8577.9|8577|8582|8580.9|8577.8|8576.8|650
1616011200000|2021-03-17 20:00:00|8577.8|8576.9|8578|8577.1|8578.7|8577.4|8576.5|8575.5|349
1616011500000|2021-03-17 20:05:00|8577.8|8576.9|8578.1|8577.2|8579.1|8577.9|8576.5|8575.2|324
1616011800000|2021-03-17 20:10:00|8578.2|8577.3|8582|8581.1|8582.2|8581.2|8578|8576.9|255
1616012100000|2021-03-17 20:15:00|8581.8|8580.9|8583.1|8581.6|8583.2|8581.9|8580.9|8579.9|174
1616012400000|2021-03-17 20:20:00|8583|8581.5|8582.2|8580.7|8583.1|8581.6|8581.1|8580|106
1616012700000|2021-03-17 20:25:00|8582.1|8580.6|8581.4|8580.5|8582.3|8581.1|8581.2|8579.9|183
1616013000000|2021-03-17 20:30:00|8581.3|8580.4|8582.8|8581.3|8583|8581.9|8581.2|8579.7|127
1616013300000|2021-03-17 20:35:00|8582.4|8581.5|8581.6|8580.1|8583.2|8581.8|8580.9|8579.5|253
1616013600000|2021-03-17 20:40:00|8581.7|8580.2|8578.9|8577.4|8582.1|8580.9|8578.7|8577.2|288
1616013900000|2021-03-17 20:45:00|8579|8577.5|8578.4|8576.9|8579.9|8578.4|8578|8576.5|293
1616014200000|2021-03-17 20:50:00|8578.6|8577.1|8578.5|8577|8580.6|8577.4|8577.4|8574.8|339
1616014500000|2021-03-17 20:55:00|8578.7|8577.2|8584.2|8572.2|8586.5|8579.8|8578.7|8572.2|646
1616014800000|2021-03-17 21:00:00|8584.8|8572.8|8582.3|8572.2|8585.1|8573.1|8580.7|8570.4|109
1616015100000|2021-03-17 21:05:00|8584.2|8571.5|8586.4|8574.4|8587.5|8576.2|8580.6|8569.9|304
1616015400000|2021-03-17 21:10:00|8586.2|8574.2|8586.6|8574.6|8587.7|8576.9|8582.6|8570.6|427
1616015700000|2021-03-17 21:15:00|8586.7|8574.7|8582.2|8576.2|8587.5|8578.3|8581.5|8571.8|203
1616016000000|2021-03-17 21:20:00|8581.5|8576.5|8583.5|8575.5|8587.2|8577.4|8581.5|8572.5|193
1616016300000|2021-03-17 21:25:00|8587.1|8576.7|8586.3|8574.6|8587.8|8577.8|8582.2|8573.4|178
1616016600000|2021-03-17 21:30:00|8586.1|8574.9|8584.1|8574|8586.1|8577.7|8582|8571.2|255
1616016900000|2021-03-17 21:35:00|8584|8573.9|8583.2|8574.3|8585.5|8576.4|8581.9|8571.9|219
1616017200000|2021-03-17 21:40:00|8583.1|8574.2|8581.1|8573.9|8585|8575.2|8579.2|8568.1|384
1616017500000|2021-03-17 21:45:00|8581.5|8574.1|8587.9|8575.9|8587.9|8578.6|8581.1|8571.8|389
1616017800000|2021-03-17 21:50:00|8587.8|8575.8|8587.8|8577.4|8591.9|8579.9|8581.9|8569.9|635
1616018100000|2021-03-17 21:55:00|8587.5|8577.7|8586.3|8574.3|8589.6|8580|8584.6|8573.4|371
1616018400000|2021-03-17 22:00:00|8586.7|8574.7|8584.5|8580|8586.7|8580.6|8582|8571.9|894
1616018700000|2021-03-17 22:05:00|8584.2|8580.3|8584.4|8581.1|8585.8|8582.1|8583.1|8579.1|465
1616019000000|2021-03-17 22:10:00|8584.3|8581.2|8581.9|8579.4|8584.4|8582.1|8581.4|8578.8|515
1616019300000|2021-03-17 22:15:00|8581.8|8579.6|8579.6|8578.1|8582.6|8580.4|8579.2|8576.9|439
1616019600000|2021-03-17 22:20:00|8580.2|8578|8579.8|8577.5|8581|8579|8579.1|8577|300
1616019900000|2021-03-17 22:25:00|8579.1|8577.6|8579.1|8577.6|8580.6|8578.6|8577.7|8576.1|268
1616020200000|2021-03-17 22:30:00|8578.9|8577.4|8579.2|8577.7|8579.7|8577.9|8577.1|8575.4|316
1616020500000|2021-03-17 22:35:00|8579.6|8577.1|8578.2|8576.7|8580.8|8578.7|8577.4|8575.9|179
1616020800000|2021-03-17 22:40:00|8578.1|8576.6|8578.5|8577|8579.5|8577.6|8577.3|8575.7|212
1616021100000|2021-03-17 22:45:00|8578.4|8576.9|8579.4|8577.9|8580.3|8578.4|8577.3|8575|253
1616021400000|2021-03-17 22:50:00|8579.3|8577.8|8579.3|8577.8|8580.6|8578.3|8578.7|8576.6|251
1616021700000|2021-03-17 22:55:00|8579.2|8577.7|8579.3|8577.8|8580.4|8578.7|8578.4|8576.4|226
1616022000000|2021-03-17 23:00:00|8579.5|8578|8578.8|8577.3|8580.2|8578.4|8578.2|8576.5|245
1616022300000|2021-03-17 23:05:00|8579|8577.5|8578.5|8577|8579.5|8577.8|8578.5|8576.4|129
1616022600000|2021-03-17 23:10:00|8578.6|8577.1|8578|8576.5|8579.6|8577.6|8577.8|8576.1|223
1616022900000|2021-03-17 23:15:00|8578.1|8576.6|8577.4|8575.9|8578.3|8576.8|8577.1|8575.6|311
1616023200000|2021-03-17 23:20:00|8577.5|8576|8575.9|8574.4|8577.8|8576.3|8575.8|8574.3|232
1616023500000|2021-03-17 23:25:00|8575.8|8574.3|8575.2|8573.7|8576.4|8574.9|8575|8573.5|238
1616023800000|2021-03-17 23:30:00|8575.3|8573.8|8575.1|8573.6|8576|8574.5|8574.7|8573.2|310
1616024100000|2021-03-17 23:35:00|8575.2|8573.7|8577.2|8575.7|8577.5|8576|8575.1|8573.6|240
1616024400000|2021-03-17 23:40:00|8577.4|8575.9|8574|8572.5|8577.4|8575.9|8573.8|8572.3|238
1616024700000|2021-03-17 23:45:00|8574.1|8572.6|8574.7|8573.2|8575.2|8573.7|8574.1|8572.6|244
1616025000000|2021-03-17 23:50:00|8574.6|8573.1|8575|8573.5|8575.3|8573.8|8574.3|8572.8|170
1616025300000|2021-03-17 23:55:00|8574.9|8573.4|8575|8573.5|8575.6|8574.1|8574.6|8573.1|234
1616025600000|2021-03-18 00:00:00|8574.9|8573.4|8577.4|8575.9|8578.3|8576.8|8574.8|8573.3|457
1616025900000|2021-03-18 00:05:00|8577.5|8576|8578|8576.5|8578.4|8576.9|8576.8|8575.3|344
1616026200000|2021-03-18 00:10:00|8577.9|8576.4|8577.2|8575.7|8578.3|8576.8|8576.5|8575|312
1616026500000|2021-03-18 00:15:00|8577.1|8575.6|8577.2|8575.7|8577.3|8575.9|8576|8574.5|429
1616026800000|2021-03-18 00:20:00|8577.1|8575.6|8577.9|8576.4|8577.9|8576.4|8576.5|8575|286
1616027100000|2021-03-18 00:25:00|8577.8|8576.3|8577.3|8575.8|8578.1|8576.6|8576.3|8574.8|332
1616027400000|2021-03-18 00:30:00|8577|8575.5|8577.8|8576.3|8578|8576.5|8576|8574.5|481
1616027700000|2021-03-18 00:35:00|8577.9|8576.4|8579.8|8578.3|8579.9|8578.4|8577.6|8576.1|236
1616028000000|2021-03-18 00:40:00|8579.7|8578.2|8578.6|8577.1|8579.8|8578.3|8578.4|8576.9|326
1616028300000|2021-03-18 00:45:00|8578.7|8577.2|8580.7|8579.2|8580.8|8579.3|8578.7|8577.2|399
1616028600000|2021-03-18 00:50:00|8580.5|8579|8582|8580.5|8582.7|8581.4|8580.4|8578.9|491
1616028900000|2021-03-18 00:55:00|8581.9|8580.4|8580.7|8579.2|8582.9|8581.4|8580.4|8578.9|475
1616029200000|2021-03-18 01:00:00|8580.8|8579.3|8581.5|8580|8582.3|8580.9|8579.3|8577.9|529
1616029500000|2021-03-18 01:05:00|8581.4|8579.9|8583.3|8581.8|8584.5|8583|8581.2|8579.7|552
1616029800000|2021-03-18 01:10:00|8583.4|8581.9|8584.4|8582.9|8585.5|8584|8583.3|8581.8|441
1616030100000|2021-03-18 01:15:00|8584.3|8582.8|8583.1|8581.6|8584.3|8582.8|8582.7|8581.2|275
1616030400000|2021-03-18 01:20:00|8583.4|8581.9|8583|8581.5|8583.7|8582.3|8582.4|8580.9|360
1616030700000|2021-03-18 01:25:00|8582.9|8581.4|8581.6|8580.1|8584.2|8582.9|8581.5|8580|435
1616031000000|2021-03-18 01:30:00|8581.5|8580|8581.8|8580.3|8583.2|8581.7|8581.1|8579.7|499
1616031300000|2021-03-18 01:35:00|8581.9|8580.4|8580.8|8579.3|8583|8581.5|8580.7|8579.2|439
1616031600000|2021-03-18 01:40:00|8580.9|8579.4|8580.2|8578.7|8581.2|8579.7|8579.7|8578.3|318
1616031900000|2021-03-18 01:45:00|8580.3|8578.8|8579.4|8577.9|8580.7|8579.3|8579.2|8577.7|306
1616032200000|2021-03-18 01:50:00|8579.5|8578|8580.1|8578.6|8580.1|8578.6|8578.5|8577.2|255
1616032500000|2021-03-18 01:55:00|8580.2|8578.7|8579.1|8577.6|8580.3|8578.8|8578.3|8576.8|323
1616032800000|2021-03-18 02:00:00|8579.2|8577.7|8580.5|8579|8580.9|8579.4|8578.3|8576.8|291
1616033100000|2021-03-18 02:05:00|8580.6|8579.1|8580.6|8579.7|8581.4|8580.2|8580|8578.8|375
1616033400000|2021-03-18 02:10:00|8580.8|8579.3|8579.8|8578.3|8581.1|8579.8|8579.5|8578|337
1616033700000|2021-03-18 02:15:00|8579.7|8578.2|8579.2|8577.7|8579.9|8578.4|8578.7|8577.4|266
1616034000000|2021-03-18 02:20:00|8579.3|8577.8|8579.9|8578.4|8580|8578.6|8579.1|8577.6|158
1616034300000|2021-03-18 02:25:00|8580|8578.5|8579.6|8578.1|8580.2|8579|8578.7|8577.3|210
1616034600000|2021-03-18 02:30:00|8579.5|8578|8579.8|8578.3|8580.2|8578.7|8579.3|8578|178
1616034900000|2021-03-18 02:35:00|8579.7|8578.2|8580|8578.5|8580.3|8578.8|8579|8577.5|253
1616035200000|2021-03-18 02:40:00|8579.9|8578.4|8580.1|8578.6|8580.7|8579.5|8579.7|8578.4|206
1616035500000|2021-03-18 02:45:00|8580.2|8578.7|8580|8578.5|8580.9|8579.4|8579.5|8578|267
1616035800000|2021-03-18 02:50:00|8579.9|8578.4|8580.2|8578.7|8580.5|8579|8579.6|8578.2|300
1616036100000|2021-03-18 02:55:00|8580.3|8578.8|8580.2|8578.7|8581.3|8579.8|8580|8578.5|293
1616036400000|2021-03-18 03:00:00|8580.1|8578.6|8578.7|8577.2|8580.7|8579.2|8578.3|8576.8|428
1616036700000|2021-03-18 03:05:00|8578.6|8577.1|8579.1|8577.6|8580.3|8578.8|8578|8576.5|742
1616037000000|2021-03-18 03:10:00|8579|8577.5|8578.1|8576.6|8579.2|8577.7|8577.8|8576.3|366
1616037300000|2021-03-18 03:15:00|8578.2|8576.7|8578.2|8576.7|8578.5|8577|8577.2|8575.7|364
1616037600000|2021-03-18 03:20:00|8578.1|8576.6|8577.6|8576.1|8578.7|8577.4|8577.2|8575.8|310
1616037900000|2021-03-18 03:25:00|8577.5|8576|8580.4|8578.9|8580.5|8579.3|8577.5|8576|490
1616038200000|2021-03-18 03:30:00|8580.5|8579|8578.2|8576.7|8580.5|8579.1|8577.6|8576.2|500
1616038500000|2021-03-18 03:35:00|8578.1|8576.6|8578.8|8577.3|8579.1|8577.9|8577.8|8576.5|398
1616038800000|2021-03-18 03:40:00|8578.9|8577.4|8578.7|8577.2|8579.3|8578|8577.8|8576.3|345
1616039100000|2021-03-18 03:45:00|8578.9|8577.4|8578.7|8577.2|8579.1|8577.8|8577.5|8576|364
1616039400000|2021-03-18 03:50:00|8578.8|8577.3|8579|8577.5|8579.2|8577.7|8578|8576.5|257
1616039700000|2021-03-18 03:55:00|8579.1|8577.6|8578.1|8576.6|8579.2|8577.9|8577.7|8576.5|260
1616040000000|2021-03-18 04:00:00|8578|8576.5|8577.8|8576.3|8578.7|8577.6|8577|8576|238
1616040300000|2021-03-18 04:05:00|8577.9|8576.4|8577.7|8576.2|8578|8576.7|8577|8575.7|184
1616040600000|2021-03-18 04:10:00|8577.6|8576.1|8578.3|8576.8|8580.8|8579.3|8576.8|8575.5|384
1616040900000|2021-03-18 04:15:00|8578.4|8576.9|8579.1|8578.2|8579.6|8578.3|8578.3|8576.9|329
1616041200000|2021-03-18 04:20:00|8579|8578.1|8576.8|8575.3|8579.8|8578.4|8576.6|8575.2|263
1616041500000|2021-03-18 04:25:00|8576.9|8575.4|8576.8|8575.3|8577.2|8575.7|8576.1|8574.9|264
1616041800000|2021-03-18 04:30:00|8576.7|8575.2|8576.1|8574.6|8577.1|8575.6|8575.9|8574.4|267
1616042100000|2021-03-18 04:35:00|8576.2|8574.7|8576.3|8574.8|8576.5|8575|8575.6|8574.4|308
1616042400000|2021-03-18 04:40:00|8576.2|8574.7|8576.2|8574.7|8577.1|8575.6|8576.2|8574.7|184
1616042700000|2021-03-18 04:45:00|8576.3|8574.8|8576.5|8575|8576.8|8575.3|8575|8573.6|251
1616043000000|2021-03-18 04:50:00|8576.6|8575.1|8575.8|8574.3|8577.3|8575.8|8575.8|8574.3|213
1616043300000|2021-03-18 04:55:00|8575.7|8574.2|8573.9|8572.4|8576.1|8574.6|8573.3|8571.9|397
1616043600000|2021-03-18 05:00:00|8574|8572.5|8574.2|8572.7|8575|8573.5|8573.9|8572.4|290
1616043900000|2021-03-18 05:05:00|8574.1|8572.6|8574.8|8573.3|8575.2|8573.7|8574|8572.5|204
1616044200000|2021-03-18 05:10:00|8574.9|8573.4|8574.6|8573.1|8575.3|8573.9|8573.7|8572.4|245
1616044500000|2021-03-18 05:15:00|8574.8|8573.3|8576.1|8574.6|8576.2|8574.8|8574.1|8572.6|254
1616044800000|2021-03-18 05:20:00|8576|8574.5|8576.5|8575|8576.9|8575.5|8575.9|8574.4|266
1616045100000|2021-03-18 05:25:00|8576.4|8574.9|8575.3|8573.8|8577.2|8575.7|8575|8573.6|335
1616045400000|2021-03-18 05:30:00|8575.2|8573.7|8573.3|8571.8|8575.5|8574.2|8573|8571.7|335
1616045700000|2021-03-18 05:35:00|8573.2|8571.7|8575.4|8573.9|8576.6|8575.1|8573|8571.5|407
1616046000000|2021-03-18 05:40:00|8575.3|8573.8|8573.6|8572.1|8575.5|8574|8573.3|8571.8|223
1616046300000|2021-03-18 05:45:00|8573.7|8572.2|8575.2|8574.3|8576.1|8574.6|8573.6|8572.1|340
1616046600000|2021-03-18 05:50:00|8575.5|8574|8574.2|8572.7|8575.6|8574.1|8574|8572.5|214
1616046900000|2021-03-18 05:55:00|8574.1|8572.6|8573.2|8571.7|8575.5|8574|8572.9|8571.4|289
1616047200000|2021-03-18 06:00:00|8573.1|8571.6|8573.7|8572.2|8574.1|8572.6|8571.9|8570.8|242
1616047500000|2021-03-18 06:05:00|8573.9|8572.4|8576.1|8574.6|8577|8575.5|8573.1|8571.7|320
1616047800000|2021-03-18 06:10:00|8576.2|8574.7|8574.7|8573.2|8576.8|8575.4|8574.3|8573.1|197
1616048100000|2021-03-18 06:15:00|8574.6|8573.1|8575|8573.5|8575.5|8574.1|8574.2|8572.9|211
1616048400000|2021-03-18 06:20:00|8575.1|8573.6|8573.3|8571.8|8575.1|8573.6|8572.6|8571.4|230
1616048700000|2021-03-18 06:25:00|8573.1|8571.6|8571.5|8570|8573.1|8571.6|8570.9|8569.5|341
1616049000000|2021-03-18 06:30:00|8571.6|8570.1|8571.4|8569.9|8572.5|8571|8570.9|8569.4|340
1616049300000|2021-03-18 06:35:00|8571.5|8570|8570.9|8569.4|8572|8570.5|8570.5|8569.2|174
1616049600000|2021-03-18 06:40:00|8571.1|8569.6|8565.8|8564.3|8571.1|8569.6|8565.3|8563.8|467
1616049900000|2021-03-18 06:45:00|8565.9|8564.4|8563|8561.5|8565.9|8564.4|8562.5|8561.2|448
1616050200000|2021-03-18 06:50:00|8562.9|8561.4|8563.6|8562.1|8563.8|8562.6|8562|8560.7|438
1616050500000|2021-03-18 06:55:00|8563.5|8562|8566.6|8565.1|8567.3|8566.1|8563.5|8562|518
1616050800000|2021-03-18 07:00:00|8566.9|8565.4|8562.2|8560.7|8567|8565.5|8560.8|8559.3|648
1616051100000|2021-03-18 07:05:00|8562.3|8560.8|8562.3|8561.4|8564.3|8563|8561.4|8559.9|480
1616051400000|2021-03-18 07:10:00|8562.7|8561.2|8565.3|8564.4|8565.9|8564.4|8561.6|8560.1|513
1616051700000|2021-03-18 07:15:00|8565.2|8564.3|8565.9|8565|8567.6|8566.5|8564.8|8563.9|600
1616052000000|2021-03-18 07:20:00|8566.1|8564.6|8563.7|8562.2|8566.7|8565.6|8563.4|8561.9|737
1616052300000|2021-03-18 07:25:00|8563.8|8562.3|8565|8563.5|8566.4|8564.9|8562.3|8560.8|761
1616052600000|2021-03-18 07:30:00|8565.1|8563.6|8565.1|8563.6|8567.6|8566.1|8562.1|8560.6|835
1616052900000|2021-03-18 07:35:00|8565|8563.5|8565.2|8563.7|8567.6|8566.1|8564.2|8562.8|740
1616053200000|2021-03-18 07:40:00|8565.1|8563.6|8562|8560.5|8565.3|8564|8560|8558.5|787
1616053500000|2021-03-18 07:45:00|8562.1|8560.6|8565.1|8563.6|8567.7|8566.2|8561.8|8560.3|761
1616053800000|2021-03-18 07:50:00|8565|8563.5|8561.3|8559.8|8565.5|8564.2|8560.6|8559.3|601
1616054100000|2021-03-18 07:55:00|8561|8560.1|8560.6|8559.1|8563.6|8562.1|8559.9|8558.6|620
1616054400000|2021-03-18 08:00:00|8560.8|8559.3|8556.2|8554.7|8562.1|8560.9|8555.9|8554.6|719
1616054700000|2021-03-18 08:05:00|8556|8554.5|8556.9|8555.4|8558.6|8557.2|8554.6|8553.3|625
1616055000000|2021-03-18 08:10:00|8557|8555.5|8556.2|8554.7|8558.9|8557.7|8554.6|8553.4|720
1616055300000|2021-03-18 08:15:00|8556.1|8554.6|8557.1|8555.6|8557.2|8555.8|8552.9|8551.4|685
1616055600000|2021-03-18 08:20:00|8557.2|8555.7|8556.7|8555.2|8558.2|8556.7|8555.4|8554.3|524
1616055900000|2021-03-18 08:25:00|8556.6|8555.1|8558.4|8556.9|8559.3|8558|8555.4|8554.2|592
1616056200000|2021-03-18 08:30:00|8558.5|8557|8560.9|8559.4|8560.9|8559.7|8557.6|8556.4|489
1616056500000|2021-03-18 08:35:00|8561|8559.5|8557.3|8555.8|8562.4|8560.9|8556.9|8555.4|563
1616056800000|2021-03-18 08:40:00|8557.4|8555.9|8556.4|8554.9|8557.9|8556.7|8555.3|8554|550
1616057100000|2021-03-18 08:45:00|8556.6|8555.1|8555.5|8554|8557.6|8556.1|8553.5|8552|693
1616057400000|2021-03-18 08:50:00|8555.4|8553.9|8558.4|8556.9|8559.7|8558.2|8554.6|8553.1|676
1616057700000|2021-03-18 08:55:00|8558.5|8557|8561.3|8559.8|8561.3|8559.8|8555.5|8554.3|808
1616058000000|2021-03-18 09:00:00|8560.8|8559.3|8553.9|8552.4|8560.8|8559.3|8553.1|8552|716
1616058300000|2021-03-18 09:05:00|8553.6|8552.7|8555.2|8553.7|8557.3|8555.9|8553.6|8552.3|516
1616058600000|2021-03-18 09:10:00|8555.3|8553.8|8553.6|8552.1|8555.5|8554.2|8552.1|8551.1|497
1616058900000|2021-03-18 09:15:00|8553.7|8552.2|8552|8550.5|8554.5|8553.3|8551.8|8550.5|559
1616059200000|2021-03-18 09:20:00|8552.1|8550.6|8552.7|8551.8|8554|8552.7|8551.3|8549.8|409
1616059500000|2021-03-18 09:25:00|8552.8|8551.9|8551.7|8550.2|8553.5|8552.4|8550.2|8548.8|509
1616059800000|2021-03-18 09:30:00|8551.9|8550.4|8552.8|8551.9|8553.9|8553|8551|8549.8|464
1616060100000|2021-03-18 09:35:00|8552.7|8551.8|8550.9|8549.4|8553.6|8552.4|8549.5|8548.3|481
1616060400000|2021-03-18 09:40:00|8550.8|8549.3|8551.1|8549.6|8552.1|8551.2|8549|8547.7|501
1616060700000|2021-03-18 09:45:00|8551|8549.5|8553|8552.1|8554.6|8553.4|8550.4|8549.3|528
1616061000000|2021-03-18 09:50:00|8553.1|8552.2|8554.7|8553.2|8556.7|8555.4|8552.4|8551.5|514
1616061300000|2021-03-18 09:55:00|8554.4|8553.5|8554.7|8553.2|8555.5|8554.3|8553|8551.8|502
1616061600000|2021-03-18 10:00:00|8554.4|8553.5|8553.5|8552.6|8554.6|8553.6|8552.8|8551.5|458
1616061900000|2021-03-18 10:05:00|8553.6|8552.7|8554|8552.5|8554.2|8553.1|8552.2|8551|310
1616062200000|2021-03-18 10:10:00|8553.7|8552.8|8553.8|8552.3|8555.6|8554.4|8552.7|8551.4|423
1616062500000|2021-03-18 10:15:00|8554|8552.5|8550.6|8549.1|8554.3|8553.1|8550|8548.9|417
1616062800000|2021-03-18 10:20:00|8550.5|8549|8548.3|8546.8|8550.6|8549.2|8547.6|8546.4|434
1616063100000|2021-03-18 10:25:00|8547.8|8546.9|8547.3|8545.8|8549.7|8548.6|8547|8545.8|363
1616063400000|2021-03-18 10:30:00|8547|8546.1|8543.8|8542.3|8547.3|8546.2|8542.8|8541.5|427
1616063700000|2021-03-18 10:35:00|8544|8542.5|8545.1|8543.6|8545.5|8544.2|8541.6|8540.3|557
1616064000000|2021-03-18 10:40:00|8545|8543.5|8545.3|8544.4|8546.2|8545|8543|8541.9|365
1616064300000|2021-03-18 10:45:00|8545.4|8544.5|8548.3|8546.8|8548.4|8547.1|8545.1|8543.9|346
1616064600000|2021-03-18 10:50:00|8548.2|8546.7|8543.1|8541.6|8548.3|8547|8542.5|8541.6|353
1616064900000|2021-03-18 10:55:00|8543.2|8541.7|8538.5|8537|8543.2|8542.1|8537.4|8536.4|588
1616065200000|2021-03-18 11:00:00|8538.3|8537.4|8540.7|8539.8|8542.5|8541.3|8534|8532.6|587
1616065500000|2021-03-18 11:05:00|8540.6|8539.7|8543.4|8541.9|8544|8543.1|8539.8|8538.6|464
1616065800000|2021-03-18 11:10:00|8543.3|8541.8|8543.2|8542.3|8546|8544.7|8541.8|8540.6|504
1616066100000|2021-03-18 11:15:00|8543.3|8542.4|8544.4|8542.9|8546.7|8545.4|8542.5|8541.3|530
1616066400000|2021-03-18 11:20:00|8544.3|8542.8|8544.8|8543.3|8546|8544.7|8543.5|8542.3|516
1616066700000|2021-03-18 11:25:00|8544.7|8543.2|8546.5|8545.6|8547.9|8547|8542.6|8541.5|418
1616067000000|2021-03-18 11:30:00|8546.4|8545.5|8550.2|8549.3|8551.1|8550|8546.4|8545.4|631
1616067300000|2021-03-18 11:35:00|8550.3|8549.4|8552.6|8551.7|8557.1|8555.9|8550.3|8549.1|742
1616067600000|2021-03-18 11:40:00|8552.5|8551.6|8551.8|8550.9|8553.3|8552.1|8549.9|8548.8|479
1616067900000|2021-03-18 11:45:00|8551.9|8551|8548.1|8547.2|8553.1|8552.2|8547.9|8546.8|558
1616068200000|2021-03-18 11:50:00|8548.2|8547.3|8549.7|8548.2|8550.3|8549.1|8547.3|8546.2|506
1616068500000|2021-03-18 11:55:00|8549.6|8548.1|8558.8|8547.5|8561.2|8555.1|8549.3|8544.9|852
1616068800000|2021-03-18 12:00:00|8558.7|8547.7|8569|8567.5|8570.3|8568.8|8551.1|8543.9|1083
1616069100000|2021-03-18 12:05:00|8569.2|8567.7|8565.9|8564.4|8572.5|8571|8565.8|8564.3|902
1616069400000|2021-03-18 12:10:00|8565.8|8564.3|8561.7|8560.2|8566.7|8565.2|8559.5|8558|681
1616069700000|2021-03-18 12:15:00|8561.8|8560.3|8563|8561.5|8565.4|8563.9|8558.5|8557|764
1616070000000|2021-03-18 12:20:00|8562.9|8561.4|8561|8560.1|8563.8|8562.3|8560.8|8559.5|798
1616070300000|2021-03-18 12:25:00|8560.9|8560|8562.4|8559.6|8563.6|8562.4|8560.6|8559|449
1616070600000|2021-03-18 12:30:00|8562.3|8560|8559.8|8558.9|8563|8561.7|8559|8558.1|799
1616070900000|2021-03-18 12:35:00|8559.7|8558.8|8562.3|8561.4|8563.2|8562.1|8559.7|8558.8|656
1616071200000|2021-03-18 12:40:00|8562.2|8561.3|8563.6|8562.7|8566.1|8564.9|8561.6|8560.7|689
1616071500000|2021-03-18 12:45:00|8563.4|8562.5|8559.8|8558.3|8565.4|8564.1|8559.8|8558.3|615
1616071800000|2021-03-18 12:50:00|8559.7|8558.2|8558.8|8557.9|8559.7|8558.4|8555.8|8554.7|593
1616072100000|2021-03-18 12:55:00|8558.7|8557.8|8554.3|8553.4|8559|8558|8550.4|8549.4|675
1616072400000|2021-03-18 13:00:00|8554.2|8553.3|8556.3|8554.8|8556.3|8555.3|8553|8551.7|612
1616072700000|2021-03-18 13:05:00|8556.2|8554.7|8556.6|8555.1|8557.3|8556.1|8553.8|8552.9|615
1616073000000|2021-03-18 13:10:00|8556.4|8555.5|8558.4|8556.9|8558.4|8557|8554.2|8553.3|764
1616073300000|2021-03-18 13:15:00|8558.3|8556.8|8562.2|8561.3|8562.8|8561.7|8558|8556.6|727
1616073600000|2021-03-18 13:20:00|8562.3|8561.4|8557.8|8556.9|8562.6|8561.4|8557.6|8556.7|547
1616073900000|2021-03-18 13:25:00|8557.7|8556.8|8559.9|8558.4|8559.9|8558.4|8556.6|8555.3|469
1616074200000|2021-03-18 13:30:00|8559.7|8558.8|8561.4|8560.5|8563.5|8562|8559|8557.5|505
1616074500000|2021-03-18 13:35:00|8561.7|8560.2|8563.9|8563|8564|8563.1|8560.7|8559.5|475
1616074800000|2021-03-18 13:40:00|8564|8563.1|8566.2|8564.7|8566.2|8564.9|8562.7|8561.8|430
1616075100000|2021-03-18 13:45:00|8566.3|8564.8|8571.4|8570.5|8572.4|8571.5|8566.3|8564.8|563
1616075400000|2021-03-18 13:50:00|8571.5|8570.6|8570.3|8569.4|8572.9|8572|8568.9|8567.8|493
1616075700000|2021-03-18 13:55:00|8570.5|8569.6|8572.4|8570.9|8573.6|8572.7|8570.3|8569.4|695
1616076000000|2021-03-18 14:00:00|8572.3|8571.4|8568.1|8567.2|8572.6|8571.4|8567.1|8566.1|852
1616076300000|2021-03-18 14:05:00|8567.9|8567|8569.6|8568.7|8570.9|8569.7|8567.8|8566.8|709
1616076600000|2021-03-18 14:10:00|8569.7|8568.8|8568.7|8567.8|8572.4|8571.2|8568.6|8567.6|551
1616076900000|2021-03-18 14:15:00|8568.6|8567.7|8570|8569.1|8570.4|8569.5|8568.2|8567.3|566
1616077200000|2021-03-18 14:20:00|8569.9|8569|8567.2|8566.3|8570.6|8569.4|8566.8|8565.9|504
1616077500000|2021-03-18 14:25:00|8567.3|8566.4|8562.8|8561.9|8568.2|8567.3|8562.6|8561.7|555
1616077800000|2021-03-18 14:30:00|8562.7|8561.8|8558.8|8557.9|8562.9|8562|8558.7|8557.8|563
1616078100000|2021-03-18 14:35:00|8558.7|8557.8|8553.9|8553|8558.7|8557.8|8553.7|8552.8|688
1616078400000|2021-03-18 14:40:00|8553.8|8552.9|8554.5|8553.6|8555.4|8554.2|8551|8550.1|726
1616078700000|2021-03-18 14:45:00|8554.6|8553.7|8554.8|8553.9|8556.8|8555.9|8553.8|8552.9|550
1616079000000|2021-03-18 14:50:00|8554.7|8553.8|8553.2|8552.3|8555.7|8554.5|8552.9|8551.9|441
1616079300000|2021-03-18 14:55:00|8553|8552.1|8559.5|8558.6|8560|8559.1|8552.9|8552|546
1616079600000|2021-03-18 15:00:00|8559.6|8558.7|8556.1|8555.2|8561.1|8560.1|8555.9|8554.6|551
1616079900000|2021-03-18 15:05:00|8556|8555.1|8558.6|8557.7|8559.5|8558.6|8555.3|8554.4|378
1616080200000|2021-03-18 15:10:00|8558.5|8557.6|8557.3|8556.4|8559.3|8558.4|8557.2|8556.3|506
1616080500000|2021-03-18 15:15:00|8557.4|8556.5|8560.2|8558.7|8560.7|8559.7|8556.2|8555.1|453
1616080800000|2021-03-18 15:20:00|8560.1|8559.2|8560.3|8559.4|8561.5|8560.6|8559.7|8558.8|363
1616081100000|2021-03-18 15:25:00|8560.2|8559.3|8555.2|8553.7|8560.4|8559.5|8555.1|8553.6|537
1616081400000|2021-03-18 15:30:00|8555.1|8553.6|8551.1|8550.2|8555.3|8554.4|8550.8|8549.8|618
1616081700000|2021-03-18 15:35:00|8551|8550.1|8548.5|8547.6|8551.5|8550.6|8548.3|8547.1|528
1616082000000|2021-03-18 15:40:00|8548.4|8547.5|8548.7|8547.8|8549.5|8548.6|8547.2|8546.3|426
1616082300000|2021-03-18 15:45:00|8548.9|8548|8549.6|8548.7|8552.4|8551.5|8548.7|8547.6|506
1616082600000|2021-03-18 15:50:00|8549.5|8548.6|8550.7|8549.8|8551.1|8550.2|8545.4|8544.5|766
1616082900000|2021-03-18 15:55:00|8551|8550.1|8557.3|8556.4|8560.3|8559.4|8550.9|8550|856
1616083200000|2021-03-18 16:00:00|8557.2|8556.3|8554.8|8553.9|8557.5|8556.4|8554.1|8553.2|708
1616083500000|2021-03-18 16:05:00|8555|8554.1|8556.5|8555.6|8557.4|8556.5|8554.7|8553.4|438
1616083800000|2021-03-18 16:10:00|8556.7|8555.8|8556|8555.1|8557.9|8557|8555.3|8554.1|367
1616084100000|2021-03-18 16:15:00|8556.1|8555.2|8558.8|8557.9|8559.1|8558.2|8555.5|8554.6|395
1616084400000|2021-03-18 16:20:00|8558.9|8558|8557.9|8557|8560|8559.1|8557.9|8557|407
1616084700000|2021-03-18 16:25:00|8557.8|8556.9|8558.1|8557.2|8558.6|8557.7|8556.8|8555.9|375
1616085000000|2021-03-18 16:30:00|8558|8557.1|8559.3|8558.4|8560.5|8559.6|8557.7|8556.8|481
1616085300000|2021-03-18 16:35:00|8559.4|8558.5|8558|8557.1|8560.8|8559.9|8558|8557|373
1616085600000|2021-03-18 16:40:00|8558.2|8556.7|8556.6|8555.7|8558.2|8557.1|8556|8554.8|391
1616085900000|2021-03-18 16:45:00|8556.5|8555.6|8556.9|8556|8557.5|8556.6|8556.1|8555.2|311
1616086200000|2021-03-18 16:50:00|8556.8|8555.9|8557.7|8556.8|8560|8559.1|8556.8|8555.9|408
1616086500000|2021-03-18 16:55:00|8557.6|8556.7|8556.4|8555.5|8558.2|8557.3|8556.1|8555.2|647
1616086800000|2021-03-18 17:00:00|8556.3|8555.4|8555.7|8554.8|8557|8556.1|8555.5|8554.3|447
1616087100000|2021-03-18 17:05:00|8555.6|8554.7|8557.6|8556.7|8559.9|8559|8555.3|8554.4|381
1616087400000|2021-03-18 17:10:00|8557.5|8556.6|8556.3|8555.4|8558.8|8557.9|8555.5|8554.6|360
1616087700000|2021-03-18 17:15:00|8556.2|8555.3|8557.7|8556.8|8558.2|8557.3|8555.8|8554.9|274
1616088000000|2021-03-18 17:20:00|8557.5|8556.6|8557.2|8556.3|8559.3|8558.3|8556.4|8555.5|486
1616088300000|2021-03-18 17:25:00|8557.3|8556.4|8558.8|8557.9|8560.1|8559.2|8556.9|8555.7|596
1616088600000|2021-03-18 17:30:00|8558.7|8557.8|8558.2|8557.3|8560.2|8559.2|8558|8557.1|357
1616088900000|2021-03-18 17:35:00|8558.3|8557.4|8556.2|8555.3|8559.3|8558.4|8555.6|8554.7|338
1616089200000|2021-03-18 17:40:00|8556.3|8555.4|8557.7|8556.8|8558.9|8558|8556.2|8555.3|424
1616089500000|2021-03-18 17:45:00|8557.9|8557|8557.7|8556.8|8559.5|8558.4|8557.7|8556.8|514
1616089800000|2021-03-18 17:50:00|8557.8|8556.9|8554.5|8553.6|8557.8|8556.9|8554.4|8553.5|364
1616090100000|2021-03-18 17:55:00|8554.4|8553.5|8552.1|8550.6|8554.8|8553.9|8551.6|8550.5|336
1616090400000|2021-03-18 18:00:00|8551.8|8550.9|8553.9|8553|8554.3|8553.4|8551.4|8550.5|362
1616090700000|2021-03-18 18:05:00|8554|8553.1|8552.3|8551.4|8554.2|8553.3|8552|8551.1|384
1616091000000|2021-03-18 18:10:00|8552.2|8551.3|8554.3|8553.4|8555.9|8555|8552.2|8551.3|448
1616091300000|2021-03-18 18:15:00|8554.2|8553.3|8555.7|8554.8|8558.5|8557.6|8553.6|8552.7|419
1616091600000|2021-03-18 18:20:00|8555.6|8554.7|8556.8|8555.9|8556.9|8556|8555.5|8554.6|338
1616091900000|2021-03-18 18:25:00|8556.9|8556|8558.4|8557.5|8559.3|8558.4|8556.8|8555.9|318
1616092200000|2021-03-18 18:30:00|8558.5|8557.6|8559|8558.1|8559.5|8558.6|8557.2|8556.3|342
1616092500000|2021-03-18 18:35:00|8558.9|8558|8559.1|8558.2|8559.7|8558.7|8558.1|8557.1|327
1616092800000|2021-03-18 18:40:00|8559.3|8558.4|8557.1|8556.2|8560.1|8559.2|8556.7|8555.4|396
1616093100000|2021-03-18 18:45:00|8556.9|8556|8555.7|8554.8|8557.4|8556.2|8555.6|8554.6|473
1616093400000|2021-03-18 18:50:00|8555.8|8554.9|8555.1|8554.2|8557.3|8556.4|8555|8554.1|588
1616093700000|2021-03-18 18:55:00|8554.9|8554|8553|8552.1|8555.8|8554.9|8552.9|8552|425
1616094000000|2021-03-18 19:00:00|8553.1|8552.2|8555.9|8555|8556.6|8555.4|8553.1|8552.2|453
1616094300000|2021-03-18 19:05:00|8556|8555.1|8556.5|8555.6|8557.2|8556.3|8555|8554.1|544
1616094600000|2021-03-18 19:10:00|8556.4|8555.5|8556.8|8555.9|8557.8|8556.9|8555.8|8554.9|373
1616094900000|2021-03-18 19:15:00|8556.9|8556|8557.5|8556.6|8558.1|8557|8556.3|8555.4|419
1616095200000|2021-03-18 19:20:00|8557.6|8556.7|8555.2|8554.3|8557.7|8556.8|8555|8554.1|478
1616095500000|2021-03-18 19:25:00|8555.1|8554.2|8554.4|8553.5|8556.4|8555.3|8554.2|8553.1|373
1616095800000|2021-03-18 19:30:00|8554.5|8553.6|8556.2|8555.3|8556.3|8555.4|8554.2|8553.2|267
1616096100000|2021-03-18 19:35:00|8556.1|8555.2|8556.8|8555.9|8557.7|8556.6|8555.9|8554.9|278
1616096400000|2021-03-18 19:40:00|8556.7|8555.8|8557.9|8557|8558.2|8557.3|8556.4|8555.5|332
1616096700000|2021-03-18 19:45:00|8557.7|8556.8|8556.7|8555.8|8558.6|8557.7|8555.9|8555|426
1616097000000|2021-03-18 19:50:00|8556.6|8555.7|8555.2|8554.3|8557.5|8556.6|8553.8|8552.9|350
1616097300000|2021-03-18 19:55:00|8555.3|8554.4|8554.5|8553.6|8555.8|8554.9|8553.3|8552.4|464
1616097600000|2021-03-18 20:00:00|8554.6|8553.7|8554.9|8554|8557.1|8556.1|8554.1|8552.9|546
1616097900000|2021-03-18 20:05:00|8554.8|8553.9|8553.3|8552.4|8556.5|8555.1|8552.8|8551.9|268
1616098200000|2021-03-18 20:10:00|8553.1|8552.2|8552|8551.1|8553.3|8552.3|8551.7|8550.5|269
1616098500000|2021-03-18 20:15:00|8552.3|8551.4|8555.1|8554.2|8555.4|8554.3|8552.1|8551.2|276
1616098800000|2021-03-18 20:20:00|8555|8554.1|8551.9|8551|8555.7|8554.8|8551.8|8550.9|178
1616099100000|2021-03-18 20:25:00|8552|8551.1|8553.7|8552.8|8554|8552.8|8551.7|8550.6|236
1616099400000|2021-03-18 20:30:00|8554.3|8553|8553.3|8552.4|8554.7|8553.5|8553.1|8552|204
1616099700000|2021-03-18 20:35:00|8553.2|8552.3|8553.9|8552.4|8554.1|8552.8|8552.3|8551|185
1616100000000|2021-03-18 20:40:00|8554|8552.5|8552.1|8550.6|8554.1|8552.6|8551.7|8550.5|224
1616100300000|2021-03-18 20:45:00|8552.3|8550.8|8551.3|8549.8|8552.6|8551.3|8550.8|8549.3|252
1616100600000|2021-03-18 20:50:00|8551.2|8549.7|8553.6|8552.1|8554.2|8552.3|8550.6|8549.1|358
1616100900000|2021-03-18 20:55:00|8553.7|8552.2|8562.3|8550.3|8562.8|8552.7|8551.8|8546.7|726
1616101200000|2021-03-18 21:00:00|8561.5|8549.5|8557.5|8549.2|8562.1|8550.1|8556.4|8544.9|67
1616101500000|2021-03-18 21:05:00|8556.6|8549.5|8560|8549.7|8563.6|8551.8|8556.6|8544.7|203
1616101800000|2021-03-18 21:10:00|8558.9|8547.9|8562.1|8554.1|8564|8554.4|8558.9|8547.9|206
1616102100000|2021-03-18 21:15:00|8562.5|8551.3|8561.9|8549.9|8563.3|8553.6|8558|8546|224
1616102400000|2021-03-18 21:20:00|8561.8|8549.8|8559.7|8548|8562.3|8550.6|8559.3|8547.3|237
1616102700000|2021-03-18 21:25:00|8559.5|8547.8|8558.1|8551.2|8561.2|8552|8557.7|8547|202
1616103000000|2021-03-18 21:30:00|8558.3|8550.5|8560.2|8549.6|8561.4|8552.3|8557.2|8547.9|241
1616103300000|2021-03-18 21:35:00|8560.3|8549.5|8557.4|8550.8|8560.9|8551.3|8556.8|8545.9|293
1616103600000|2021-03-18 21:40:00|8559.3|8549.5|8559.1|8549.8|8560.9|8551.6|8557.1|8547.2|199
1616103900000|2021-03-18 21:45:00|8559.9|8551.2|8561.2|8550.4|8564.5|8552.5|8558|8548.3|350
1616104200000|2021-03-18 21:50:00|8561|8550.3|8560.6|8548.6|8563.8|8552.9|8557.9|8547.6|472
1616104500000|2021-03-18 21:55:00|8560.8|8549.7|8559.2|8547.4|8563.2|8551.6|8558|8546|572
1616104800000|2021-03-18 22:00:00|8559.6|8548.1|8557.2|8553.6|8560.5|8554.4|8555.1|8547.6|558
1616105100000|2021-03-18 22:05:00|8557.1|8553.7|8556.5|8554.3|8557.6|8555.4|8555.9|8553.4|265
1616105400000|2021-03-18 22:10:00|8556.8|8554.1|8556.3|8552.5|8557.6|8555.9|8554.8|8552.2|351
1616105700000|2021-03-18 22:15:00|8555.8|8552.4|8556.5|8554.3|8556.6|8554.7|8554.9|8552.4|273
1616106000000|2021-03-18 22:20:00|8556.1|8554.2|8556.4|8554.9|8557.1|8555.2|8555.6|8553.6|208
1616106300000|2021-03-18 22:25:00|8556.3|8554.8|8557.5|8555|8558|8556.3|8556.2|8554.4|245
1616106600000|2021-03-18 22:30:00|8557.6|8555.8|8558.5|8557|8560|8557.9|8556.6|8555.1|169
1616106900000|2021-03-18 22:35:00|8558.9|8556.5|8559.1|8557.6|8560.1|8557.8|8557.4|8555.5|176
1616107200000|2021-03-18 22:40:00|8559.6|8557.4|8558.7|8557.2|8560.1|8557.9|8558.4|8556.6|180
1616107500000|2021-03-18 22:45:00|8558.6|8557.1|8557.2|8555.7|8558.8|8557.3|8556.4|8554.7|166
1616107800000|2021-03-18 22:50:00|8557.1|8555.6|8557.4|8555.9|8559|8556.8|8557.1|8555.4|129
1616108100000|2021-03-18 22:55:00|8557.3|8555.8|8559.4|8557.9|8559.8|8558.1|8557.3|8555.8|208
1616108400000|2021-03-18 23:00:00|8559.5|8558|8559|8557.5|8560.2|8558.4|8557.5|8556|199
1616108700000|2021-03-18 23:05:00|8559.1|8557.6|8557.9|8556.4|8559.1|8557.6|8557.5|8556|157
1616109000000|2021-03-18 23:10:00|8558|8556.5|8557.7|8556.2|8558.6|8557.1|8557.6|8556.1|130
1616109300000|2021-03-18 23:15:00|8557.6|8556.1|8557.4|8555.9|8558|8556.5|8557.2|8555.7|106
1616109600000|2021-03-18 23:20:00|8557.3|8555.8|8558|8556.5|8558|8556.6|8557.1|8555.6|103
1616109900000|2021-03-18 23:25:00|8557.9|8556.4|8557.3|8555.8|8558.5|8557|8557.1|8555.6|137
1616110200000|2021-03-18 23:30:00|8557.4|8555.9|8556.6|8555.1|8557.4|8556.2|8556.5|8555|103
1616110500000|2021-03-18 23:35:00|8556.7|8555.2|8558.1|8556.6|8558.3|8556.8|8555.5|8554|110
1616110800000|2021-03-18 23:40:00|8558.2|8556.7|8558.7|8557.2|8559.5|8558|8558|8556.5|193
1616111100000|2021-03-18 23:45:00|8558.6|8557.1|8559.7|8558.2|8560.4|8558.9|8558.6|8557.1|191
1616111400000|2021-03-18 23:50:00|8559.6|8558.1|8559.3|8557.8|8560|8558.5|8559|8557.5|156
1616111700000|2021-03-18 23:55:00|8559.2|8557.7|8560.2|8558.7|8560.3|8558.8|8558.7|8557.5|183
1616112000000|2021-03-19 00:00:00|8560.3|8558.8|8562.4|8560.9|8563.1|8561.6|8560.3|8558.8|395
1616112300000|2021-03-19 00:05:00|8562.3|8560.8|8563.4|8561.9|8563.6|8562.1|8562.1|8560.6|231
1616112600000|2021-03-19 00:10:00|8563.1|8561.6|8562.9|8561.4|8563.3|8562.1|8562.4|8561|156
1616112900000|2021-03-19 00:15:00|8563|8561.5|8563.2|8561.7|8563.9|8562.4|8562.4|8560.9|187
1616113200000|2021-03-19 00:20:00|8563.1|8561.6|8563.1|8561.6|8563.3|8562.1|8562.6|8561.3|127
1616113500000|2021-03-19 00:25:00|8563.2|8561.7|8562.8|8561.3|8563.5|8562.3|8562.3|8561.2|189
1616113800000|2021-03-19 00:30:00|8562.7|8561.2|8561.5|8560|8562.9|8561.5|8561.4|8559.9|411
1616114100000|2021-03-19 00:35:00|8561.2|8559.7|8564.3|8562.8|8564.6|8563.1|8561.1|8559.6|268
1616114400000|2021-03-19 00:40:00|8564.2|8562.7|8565.7|8564.2|8566.3|8564.8|8564.2|8562.7|350
1616114700000|2021-03-19 00:45:00|8565.6|8564.1|8563.2|8561.7|8565.7|8564.2|8562.6|8561.4|280
1616115000000|2021-03-19 00:50:00|8563.1|8561.6|8563.9|8562.4|8564.3|8562.8|8562.7|8561.2|259
1616115300000|2021-03-19 00:55:00|8564|8562.5|8562.8|8561.3|8564.7|8563.4|8562.6|8561.3|274
1616115600000|2021-03-19 01:00:00|8562.9|8561.4|8563.6|8562.1|8564.9|8563.4|8562.5|8561|353
1616115900000|2021-03-19 01:05:00|8563.7|8562.2|8562.9|8561.4|8563.8|8562.3|8562.7|8561.2|333
1616116200000|2021-03-19 01:10:00|8563|8561.5|8563.5|8562|8563.8|8562.3|8562.8|8561.4|325
1616116500000|2021-03-19 01:15:00|8563.4|8561.9|8565.2|8563.7|8565.4|8564.3|8563.4|8561.9|377
1616116800000|2021-03-19 01:20:00|8565.3|8563.8|8568.5|8567|8568.6|8567.5|8564.5|8563.1|407
1616117100000|2021-03-19 01:25:00|8568.6|8567.1|8569.5|8568|8569.5|8568.2|8567.3|8566.2|388
1616117400000|2021-03-19 01:30:00|8569.3|8567.8|8567.6|8566.1|8569.4|8567.9|8567.1|8565.7|392
1616117700000|2021-03-19 01:35:00|8567.5|8566|8565.9|8564.4|8567.6|8566.1|8565.6|8564.3|428
1616118000000|2021-03-19 01:40:00|8565.6|8564.7|8564.6|8563.1|8566.5|8565.4|8564.3|8562.9|324
1616118300000|2021-03-19 01:45:00|8564.5|8563|8563.8|8562.3|8564.8|8563.3|8563.3|8562.1|392
1616118600000|2021-03-19 01:50:00|8563.7|8562.2|8562.8|8561.3|8563.9|8562.4|8561.9|8560.4|405
1616118900000|2021-03-19 01:55:00|8563|8561.5|8559.8|8558.3|8563.9|8562.4|8559.7|8558.2|420
1616119200000|2021-03-19 02:00:00|8560|8558.5|8559.3|8557.8|8561.5|8560.1|8559.2|8557.7|385
1616119500000|2021-03-19 02:05:00|8559.4|8557.9|8559.4|8557.9|8559.6|8558.1|8558.4|8557.1|233
1616119800000|2021-03-19 02:10:00|8559.3|8557.8|8557.7|8556.2|8559.6|8558.3|8556.7|8555.2|230
1616120100000|2021-03-19 02:15:00|8557.8|8556.3|8559.3|8557.8|8559.7|8558.4|8556.9|8555.4|271
1616120400000|2021-03-19 02:20:00|8559.2|8557.7|8559.4|8557.9|8560.3|8558.8|8559|8557.5|337
1616120700000|2021-03-19 02:25:00|8559.3|8557.8|8559.2|8557.7|8559.5|8558.4|8558.7|8557.2|251
1616121000000|2021-03-19 02:30:00|8559.3|8557.8|8559.3|8557.8|8560.4|8558.9|8559.1|8557.6|214
1616121300000|2021-03-19 02:35:00|8559.4|8557.9|8560|8558.5|8560.9|8559.4|8559|8557.6|180
1616121600000|2021-03-19 02:40:00|8560.1|8558.6|8560.6|8559.1|8560.8|8559.3|8559.7|8558.2|196
1616121900000|2021-03-19 02:45:00|8560.7|8559.2|8560|8558.5|8561.2|8559.7|8559.7|8558.3|232
1616122200000|2021-03-19 02:50:00|8560.1|8558.6|8560.1|8558.6|8560.3|8559.1|8559.5|8558|160
1616122500000|2021-03-19 02:55:00|8560|8558.5|8562.6|8561.1|8562.9|8561.6|8559.9|8558.5|287
1616122800000|2021-03-19 03:00:00|8562.4|8560.9|8565.4|8563.9|8565.9|8564.4|8562.4|8560.9|455
1616123100000|2021-03-19 03:05:00|8565.3|8563.8|8566.6|8565.1|8566.7|8565.2|8565|8563.5|276
1616123400000|2021-03-19 03:10:00|8566.7|8565.2|8564.8|8563.3|8566.7|8565.2|8564.5|8563.1|321
1616123700000|2021-03-19 03:15:00|8564.6|8563.1|8564|8562.5|8565.1|8563.6|8563.8|8562.3|243
1616124000000|2021-03-19 03:20:00|8564.1|8562.6|8563.7|8562.2|8564.4|8562.9|8563.5|8562|230
1616124300000|2021-03-19 03:25:00|8563.8|8562.3|8563.9|8562.4|8564.6|8563.1|8563.2|8561.7|277
1616124600000|2021-03-19 03:30:00|8563.8|8562.3|8564.1|8562.6|8564.2|8562.7|8563.1|8561.6|192
1616124900000|2021-03-19 03:35:00|8564|8562.5|8564.4|8562.9|8565|8563.5|8563.9|8562.4|246
1616125200000|2021-03-19 03:40:00|8564.5|8563|8562.2|8560.7|8564.9|8563.4|8562.1|8560.6|523
1616125500000|2021-03-19 03:45:00|8562.4|8560.9|8563.3|8561.8|8563.7|8562.2|8562.3|8560.8|321
1616125800000|2021-03-19 03:50:00|8563.2|8561.7|8563.2|8561.7|8564.3|8562.8|8562.6|8561.4|345
1616126100000|2021-03-19 03:55:00|8563.4|8561.9|8562.5|8561|8563.4|8562|8562|8560.6|333
1616126400000|2021-03-19 04:00:00|8562.4|8560.9|8562.4|8560.9|8563|8561.5|8561.1|8559.6|303
1616126700000|2021-03-19 04:05:00|8562.5|8561|8562.8|8561.3|8563.1|8561.8|8561.9|8560.6|211
1616127000000|2021-03-19 04:10:00|8562.5|8561.6|8562.6|8561.1|8563.5|8562|8562.2|8560.8|238
1616127300000|2021-03-19 04:15:00|8562.7|8561.2|8562.8|8561.3|8563.1|8561.9|8562.1|8561|140
1616127600000|2021-03-19 04:20:00|8562.7|8561.2|8562.3|8560.8|8563.2|8561.9|8562|8560.7|198
1616127900000|2021-03-19 04:25:00|8562.2|8560.7|8560.9|8559.4|8562.7|8561.2|8560.8|8559.3|204
1616128200000|2021-03-19 04:30:00|8560.8|8559.3|8562.6|8561.7|8563|8562|8560.6|8559.3|241
1616128500000|2021-03-19 04:35:00|8562.5|8561.6|8561.5|8560|8563.2|8561.9|8561.2|8560|230
1616128800000|2021-03-19 04:40:00|8561.6|8560.1|8559.7|8558.8|8561.6|8560.2|8559.6|8558.3|203
1616129100000|2021-03-19 04:45:00|8559.8|8558.9|8560.6|8559.7|8561.1|8559.8|8559.3|8558|240
1616129400000|2021-03-19 04:50:00|8560.7|8559.8|8561.2|8559.7|8561.6|8560.4|8560.2|8558.9|259
1616129700000|2021-03-19 04:55:00|8561.1|8559.6|8561.5|8560|8561.8|8560.4|8560.6|8559.1|256
1616130000000|2021-03-19 05:00:00|8561.6|8560.1|8564.1|8562.6|8564.4|8563.1|8561.3|8559.8|341
1616130300000|2021-03-19 05:05:00|8564.2|8562.7|8565.1|8563.6|8565.3|8563.8|8563.6|8562.3|249
1616130600000|2021-03-19 05:10:00|8565|8563.5|8564.7|8563.8|8565.6|8564.2|8564.3|8563.2|306
1616130900000|2021-03-19 05:15:00|8564.8|8563.9|8565.2|8563.7|8566.4|8564.9|8564.8|8563.5|224
1616131200000|2021-03-19 05:20:00|8565.3|8563.8|8565.4|8563.9|8566.4|8565.2|8565.1|8563.7|225
1616131500000|2021-03-19 05:25:00|8565.3|8563.8|8562.6|8561.1|8565.4|8564|8562.1|8560.6|321
1616131800000|2021-03-19 05:30:00|8562.8|8561.3|8563.7|8562.2|8564.3|8562.9|8562.5|8561.1|216
1616132100000|2021-03-19 05:35:00|8563.6|8562.1|8563.8|8562.3|8564|8562.8|8563.3|8561.9|157
1616132400000|2021-03-19 05:40:00|8563.7|8562.2|8564|8562.5|8564.1|8562.9|8563.2|8562|205
1616132700000|2021-03-19 05:45:00|8563.9|8562.4|8564.8|8563.3|8565|8563.5|8563.7|8562.2|133
1616133000000|2021-03-19 05:50:00|8564.7|8563.2|8564.2|8562.7|8565.3|8563.8|8564.1|8562.6|179
1616133300000|2021-03-19 05:55:00|8564.3|8562.8|8564.9|8563.4|8565.1|8563.7|8563.8|8562.6|279
1616133600000|2021-03-19 06:00:00|8564.7|8563.2|8566.1|8564.6|8566.4|8565|8564.4|8562.9|274
1616133900000|2021-03-19 06:05:00|8566|8564.5|8566.5|8565|8567.1|8565.7|8565.9|8564.4|229
1616134200000|2021-03-19 06:10:00|8566.4|8564.9|8568.6|8567.1|8568.7|8567.4|8566|8564.5|319
1616134500000|2021-03-19 06:15:00|8568.5|8567|8567.8|8566.3|8569|8567.5|8566.7|8565.2|382
1616134800000|2021-03-19 06:20:00|8567.7|8566.2|8566|8565.1|8568|8566.7|8565.1|8564|263
1616135100000|2021-03-19 06:25:00|8566.1|8565.2|8565.3|8563.8|8566.1|8565.2|8564.4|8563.1|251
1616135400000|2021-03-19 06:30:00|8565.2|8563.7|8564.7|8563.2|8565.8|8564.5|8564|8562.5|369
1616135700000|2021-03-19 06:35:00|8564.8|8563.3|8564.7|8563.2|8565.6|8564.2|8563.6|8562.1|289
1616136000000|2021-03-19 06:40:00|8564.6|8563.1|8567|8565.5|8567.3|8565.8|8564|8562.9|360
1616136300000|2021-03-19 06:45:00|8566.9|8565.4|8566.7|8565.2|8567.5|8566.1|8566.2|8564.7|329
1616136600000|2021-03-19 06:50:00|8566.8|8565.3|8564.2|8562.7|8566.9|8565.5|8563.3|8561.8|355
1616136900000|2021-03-19 06:55:00|8564.1|8562.6|8565.3|8563.8|8565.6|8564.1|8564.1|8562.6|273
1616137200000|2021-03-19 07:00:00|8565.2|8563.7|8565.5|8564.6|8565.9|8564.9|8564.5|8563.2|295
1616137500000|2021-03-19 07:05:00|8565.6|8564.7|8564.7|8563.2|8566.5|8565.6|8563.6|8562.2|308
1616137800000|2021-03-19 07:10:00|8564.8|8563.3|8563.2|8562.3|8565.2|8564.3|8562.9|8562|278
1616138100000|2021-03-19 07:15:00|8563.1|8562.2|8558.7|8557.8|8564|8562.5|8557.9|8556.7|511
1616138400000|2021-03-19 07:20:00|8558.6|8557.7|8556.5|8555.6|8560.7|8559.3|8555.8|8554.8|439
1616138700000|2021-03-19 07:25:00|8556.6|8555.7|8554.6|8553.1|8558.1|8556.7|8554.1|8552.6|361
1616139000000|2021-03-19 07:30:00|8554.7|8553.2|8555|8554.1|8556.2|8554.8|8553.5|8552.4|485
1616139300000|2021-03-19 07:35:00|8555.1|8554.2|8551.8|8550.9|8556.6|8555.5|8551.6|8550.4|513
1616139600000|2021-03-19 07:40:00|8551.9|8551|8552|8551.1|8553.6|8552.6|8551.2|8550|308
1616139900000|2021-03-19 07:45:00|8551.9|8551|8552.1|8550.6|8552.2|8551|8550.4|8549.3|321
1616140200000|2021-03-19 07:50:00|8552|8550.5|8551.3|8549.8|8552.2|8551|8550|8548.8|409
1616140500000|2021-03-19 07:55:00|8551.2|8549.7|8554.6|8553.7|8555.4|8554.5|8550.5|8549.6|490
1616140800000|2021-03-19 08:00:00|8554.5|8553.6|8555.7|8554.8|8556.3|8555|8552.9|8552|816
1616141100000|2021-03-19 08:05:00|8555.6|8554.7|8557.4|8556.5|8559|8558|8555.3|8554.4|706
1616141400000|2021-03-19 08:10:00|8557.5|8556.6|8558.1|8557.2|8560.2|8559.1|8556.5|8555.3|505
1616141700000|2021-03-19 08:15:00|8558|8557.1|8558.6|8557.7|8559.1|8558|8556.9|8556|492
1616142000000|2021-03-19 08:20:00|8558.8|8557.9|8558.6|8557.7|8559.5|8558.4|8557|8555.8|494
1616142300000|2021-03-19 08:25:00|8558.4|8557.5|8557|8556.1|8558.7|8557.6|8555.6|8554.3|481
1616142600000|2021-03-19 08:30:00|8556.8|8555.9|8554.9|8554|8557.2|8556.1|8554.3|8552.9|536
1616142900000|2021-03-19 08:35:00|8555|8554.1|8553.8|8552.9|8555.3|8554.3|8552.5|8551.5|469
1616143200000|2021-03-19 08:40:00|8553.9|8553|8556|8554.5|8556.1|8555.1|8552.6|8551.3|489
1616143500000|2021-03-19 08:45:00|8555.9|8554.4|8546.7|8545.8|8556|8554.5|8546.3|8545.1|551
1616143800000|2021-03-19 08:50:00|8546.8|8545.9|8548.8|8547.9|8549.7|8548.8|8546.7|8545.7|393
1616144100000|2021-03-19 08:55:00|8548.7|8547.8|8547.2|8545.7|8549.3|8548.4|8546.5|8545.4|407
1616144400000|2021-03-19 09:00:00|8547.1|8545.6|8550|8549.1|8550.1|8549.2|8546.6|8545.4|364
1616144700000|2021-03-19 09:05:00|8550.1|8549.2|8549.5|8548|8551.3|8550.2|8548.7|8547.5|431
1616145000000|2021-03-19 09:10:00|8549.2|8548.3|8544.8|8543.9|8549.3|8548.3|8544.3|8543.2|403
1616145300000|2021-03-19 09:15:00|8544.7|8543.8|8537.3|8535.8|8544.8|8543.9|8536.1|8534.8|490
1616145600000|2021-03-19 09:20:00|8537.4|8535.9|8541|8540.1|8541.5|8540.4|8537.1|8535.6|476
1616145900000|2021-03-19 09:25:00|8540.9|8540|8544.6|8543.1|8545.3|8544.3|8540.1|8539.1|413
1616146200000|2021-03-19 09:30:00|8544.7|8543.2|8543.3|8541.8|8544.8|8543.6|8541.5|8540.2|517
1616146500000|2021-03-19 09:35:00|8543.2|8541.7|8545.3|8543.8|8545.6|8544.1|8540.5|8539.4|525
1616146800000|2021-03-19 09:40:00|8545.4|8543.9|8546.9|8545.4|8548.3|8546.8|8544.4|8543.1|545
1616147100000|2021-03-19 09:45:00|8546.8|8545.3|8545.4|8543.9|8548.4|8547|8544.2|8542.8|478
1616147400000|2021-03-19 09:50:00|8545.5|8544|8547.5|8546|8547.7|8546.5|8545.3|8543.9|414
1616147700000|2021-03-19 09:55:00|8547.2|8546.3|8543|8541.5|8548.7|8547.7|8542.4|8540.9|462
1616148000000|2021-03-19 10:00:00|8542.9|8541.4|8543.7|8542.2|8545|8543.8|8541.5|8540.3|511
1616148300000|2021-03-19 10:05:00|8543.6|8542.1|8540.5|8539.6|8543.6|8542.3|8540.3|8539.2|358
1616148600000|2021-03-19 10:10:00|8540.4|8539.5|8540.6|8539.1|8543.6|8542.4|8539.1|8537.9|448
1616148900000|2021-03-19 10:15:00|8541|8539.7|8539.5|8538|8541|8539.9|8536.1|8534.7|434
1616149200000|2021-03-19 10:20:00|8539.6|8538.1|8539.9|8539|8540.7|8539.8|8538.1|8536.9|320
1616149500000|2021-03-19 10:25:00|8540|8539.1|8540|8539.1|8541.4|8540.1|8538.5|8537.3|227
1616149800000|2021-03-19 10:30:00|8540.3|8538.8|8537.6|8536.7|8540.4|8538.9|8536.9|8535.9|351
1616150100000|2021-03-19 10:35:00|8537.7|8536.8|8538.5|8537.6|8539.6|8538.4|8537.3|8536.4|269
1616150400000|2021-03-19 10:40:00|8538.4|8537.5|8538.3|8536.8|8538.9|8537.8|8537.5|8536.5|219
1616150700000|2021-03-19 10:45:00|8538|8537.1|8543.4|8542.5|8543.7|8542.6|8537.4|8536.4|294
1616151000000|2021-03-19 10:50:00|8543.5|8542.6|8541.3|8539.8|8544.5|8543.5|8541.1|8539.8|335
1616151300000|2021-03-19 10:55:00|8541.4|8539.9|8542.6|8541.1|8542.7|8541.8|8539|8537.8|251
1616151600000|2021-03-19 11:00:00|8542.7|8541.2|8543.1|8541.6|8543.4|8542.2|8540.9|8539.7|337
1616151900000|2021-03-19 11:05:00|8543.2|8541.7|8545.1|8544.2|8545.8|8544.9|8542.9|8541.6|288
1616152200000|2021-03-19 11:10:00|8545.3|8544.4|8548.1|8547.2|8548.1|8547.2|8543.7|8542.4|407
1616152500000|2021-03-19 11:15:00|8548.2|8547.3|8549.3|8548.4|8553.8|8552.6|8548|8547.1|452
1616152800000|2021-03-19 11:20:00|8549.2|8548.3|8552.9|8552|8553.9|8552.8|8549.2|8548.3|393
1616153100000|2021-03-19 11:25:00|8553|8552.1|8550.8|8549.9|8554.6|8553.7|8550.8|8549.7|487
1616153400000|2021-03-19 11:30:00|8550.9|8550|8549.2|8548.3|8551.6|8550.7|8548.8|8547.9|292
1616153700000|2021-03-19 11:35:00|8549.3|8548.4|8548.3|8547.4|8549.8|8548.7|8547.6|8546.7|374
1616154000000|2021-03-19 11:40:00|8548.4|8547.5|8548|8547.1|8550.8|8549.7|8548|8546.9|449
1616154300000|2021-03-19 11:45:00|8547.9|8547|8547.5|8546.6|8549.5|8548.4|8546.1|8545.2|395
1616154600000|2021-03-19 11:50:00|8547.7|8546.8|8548.7|8547.8|8549.5|8548.6|8546.8|8545.8|331
1616154900000|2021-03-19 11:55:00|8548.8|8547.9|8555.5|8554.6|8555.5|8554.6|8547.5|8546.6|520
1616155200000|2021-03-19 12:00:00|8555.8|8554.9|8554.8|8553.9|8559.9|8558.9|8554|8553.1|638
1616155500000|2021-03-19 12:05:00|8555.2|8553.7|8555.6|8554.7|8557.2|8556|8554.9|8553.7|501
1616155800000|2021-03-19 12:10:00|8555.7|8554.8|8555.3|8554.4|8556.2|8555.2|8553.4|8552.5|300
1616156100000|2021-03-19 12:15:00|8555.4|8554.5|8554|8553.1|8555.4|8554.5|8552.6|8551.7|307
1616156400000|2021-03-19 12:20:00|8554.3|8553.4|8553.1|8552.2|8555.5|8554.6|8552.6|8551.4|463
1616156700000|2021-03-19 12:25:00|8552.9|8552|8553|8552.1|8553.8|8552.7|8552|8551|319
1616157000000|2021-03-19 12:30:00|8553.2|8552.3|8557.6|8556.7|8557.6|8556.7|8553.2|8551.9|477
1616157300000|2021-03-19 12:35:00|8557.7|8556.8|8557.7|8556.8|8561.1|8559.9|8557.3|8556.4|465
1616157600000|2021-03-19 12:40:00|8558|8556.5|8558.9|8558|8560.1|8559.2|8557.6|8556.5|387
1616157900000|2021-03-19 12:45:00|8559|8558.1|8567.2|8566.3|8567.4|8566.4|8558.5|8557.6|660
1616158200000|2021-03-19 12:50:00|8567.3|8566.4|8570.8|8569.9|8572.5|8571.4|8565.9|8564.9|699
1616158500000|2021-03-19 12:55:00|8570.6|8569.7|8567.5|8566.6|8570.6|8569.7|8566.8|8565.8|747
1616158800000|2021-03-19 13:00:00|8567.7|8566.8|8573.9|8572.4|8575.9|8574.4|8566.2|8564.3|1461
1616159100000|2021-03-19 13:05:00|8574|8572.5|8575.8|8574.9|8576.5|8575.4|8572.2|8570.9|1079
1616159400000|2021-03-19 13:10:00|8576|8575.1|8576.9|8575.4|8580.4|8579.4|8573.7|8572.2|1077
1616159700000|2021-03-19 13:15:00|8577|8575.5|8577.3|8575.8|8580.8|8579.6|8576.1|8574.8|952
1616160000000|2021-03-19 13:20:00|8577.2|8575.7|8581.3|8580.4|8584.4|8583.5|8577.1|8575.7|611
1616160300000|2021-03-19 13:25:00|8581.4|8580.5|8577.6|8576.7|8583|8582.1|8577.2|8576.3|597
1616160600000|2021-03-19 13:30:00|8577.4|8576.5|8576.7|8575.8|8579.6|8578.5|8575.4|8574.3|670
1616160900000|2021-03-19 13:35:00|8576.8|8575.9|8576.2|8575.3|8578.6|8577.7|8575.1|8574.1|537
1616161200000|2021-03-19 13:40:00|8576.1|8575.2|8580.4|8579.5|8580.8|8579.6|8575.6|8574.7|624
1616161500000|2021-03-19 13:45:00|8580.9|8580|8586|8585.1|8586.7|8585.5|8580.7|8579.7|779
1616161800000|2021-03-19 13:50:00|8586.1|8585.2|8586.7|8585.2|8587.1|8585.9|8582.4|8581.3|703
1616162100000|2021-03-19 13:55:00|8586.4|8585.5|8584.7|8583.2|8589.8|8588.7|8583.8|8582.9|798
1616162400000|2021-03-19 14:00:00|8584.5|8583.6|8586.6|8585.7|8586.8|8585.9|8582.3|8581.3|793
1616162700000|2021-03-19 14:05:00|8586.7|8585.8|8584.2|8582.7|8588.5|8587.6|8583.7|8582.6|711
1616163000000|2021-03-19 14:10:00|8584.3|8582.8|8585.5|8584.6|8586.3|8585.4|8584|8582.6|688
1616163300000|2021-03-19 14:15:00|8585.6|8584.7|8588.1|8587.2|8589.8|8588.8|8584.9|8583.8|595
1616163600000|2021-03-19 14:20:00|8587.6|8586.7|8583.7|8582.8|8589|8588.1|8583.6|8582.4|632
1616163900000|2021-03-19 14:25:00|8583.6|8582.7|8584.4|8583.5|8584.5|8583.6|8581.8|8580.8|587
1616164200000|2021-03-19 14:30:00|8584.5|8583.6|8587.1|8586.2|8587.3|8586.4|8582.7|8581.6|685
1616164500000|2021-03-19 14:35:00|8587|8586.1|8588.1|8587.2|8590.1|8589.2|8585.4|8584.5|664
1616164800000|2021-03-19 14:40:00|8588|8587.1|8586.5|8585.6|8590.3|8589.4|8586.4|8585.5|515
1616165100000|2021-03-19 14:45:00|8586.4|8585.5|8589.3|8588.4|8590.3|8589.4|8584.6|8583.7|704
1616165400000|2021-03-19 14:50:00|8589.2|8588.3|8583.8|8582.9|8590.1|8589|8583.5|8582.6|649
1616165700000|2021-03-19 14:55:00|8583.9|8583|8580.7|8579.8|8584|8583.1|8580.7|8579.8|528
1616166000000|2021-03-19 15:00:00|8580.6|8579.7|8578.4|8577.5|8581.3|8580.4|8577.4|8576.2|531
1616166300000|2021-03-19 15:05:00|8578.3|8577.4|8580.4|8579.5|8581|8580.1|8578.1|8577.1|617
1616166600000|2021-03-19 15:10:00|8580.3|8579.4|8582.6|8581.7|8584.8|8583.9|8579|8578.1|609
1616166900000|2021-03-19 15:15:00|8582.7|8581.8|8583.8|8582.9|8584.3|8583.2|8582.5|8581.6|387
1616167200000|2021-03-19 15:20:00|8583.9|8583|8585.7|8584.8|8586|8585.1|8583.6|8582.4|276
1616167500000|2021-03-19 15:25:00|8585.8|8584.9|8582.1|8580.6|8587.8|8586.9|8581.6|8580.4|482
1616167800000|2021-03-19 15:30:00|8581.7|8580.8|8581.7|8580.8|8583.9|8583|8581.2|8580.3|497
1616168100000|2021-03-19 15:35:00|8581.6|8580.7|8580.1|8579.2|8582|8581.1|8579.5|8578.5|432
1616168400000|2021-03-19 15:40:00|8580.2|8579.3|8582.9|8581.4|8584.4|8583.5|8579.9|8579|490
1616168700000|2021-03-19 15:45:00|8583|8581.5|8581.6|8580.7|8583.3|8582.1|8580.1|8579.2|541
1616169000000|2021-03-19 15:50:00|8581.7|8580.8|8587.4|8586.5|8588|8586.9|8580.6|8579.4|743
1616169300000|2021-03-19 15:55:00|8587.2|8586.3|8586.1|8585.2|8590.9|8589.8|8584.9|8583.6|1016
1616169600000|2021-03-19 16:00:00|8585.9|8585|8584.6|8583.7|8587.7|8586.8|8583.8|8582.9|838
1616169900000|2021-03-19 16:05:00|8584.5|8583.6|8581.8|8580.9|8585.5|8584.3|8578.2|8577.3|558
1616170200000|2021-03-19 16:10:00|8581.9|8581|8585|8584.1|8585.6|8584.7|8581.5|8580.6|551
1616170500000|2021-03-19 16:15:00|8585.2|8584.3|8583|8582.1|8585.4|8584.5|8582.6|8581.6|432
1616170800000|2021-03-19 16:20:00|8583.1|8582.2|8579.8|8578.9|8583.4|8582.5|8578.6|8577.4|439
1616171100000|2021-03-19 16:25:00|8579.7|8578.8|8579.2|8578.3|8580.1|8579.2|8578|8577.1|494
1616171400000|2021-03-19 16:30:00|8579.3|8578.4|8580|8579.1|8580.5|8579.6|8578.4|8577.5|383
1616171700000|2021-03-19 16:35:00|8580.1|8579.2|8579.2|8578.3|8582.5|8581.4|8579.2|8578.1|477
1616172000000|2021-03-19 16:40:00|8579.3|8578.4|8581.5|8580.6|8582.2|8581.3|8578.3|8577.1|499
1616172300000|2021-03-19 16:45:00|8581.3|8580.4|8581.4|8580.5|8582|8581.1|8580.4|8579.5|369
1616172600000|2021-03-19 16:50:00|8581.3|8580.4|8580.9|8580|8582|8581.1|8580.6|8579.6|315
1616172900000|2021-03-19 16:55:00|8581|8580.1|8583.4|8582.5|8583.7|8582.8|8580.6|8579.4|270
1616173200000|2021-03-19 17:00:00|8583.5|8582.6|8585.1|8584.2|8585.1|8584.2|8582.9|8581.8|286
1616173500000|2021-03-19 17:05:00|8585.2|8584.3|8584.3|8583.4|8585.9|8585|8584.1|8583.2|287
1616173800000|2021-03-19 17:10:00|8584.2|8583.3|8582.1|8581.2|8585.7|8584.8|8582.1|8581.2|329
1616174100000|2021-03-19 17:15:00|8582.2|8581.3|8580|8579.1|8582.3|8581.4|8579.2|8577.9|348
1616174400000|2021-03-19 17:20:00|8579.9|8579|8580.6|8579.7|8581.2|8580.3|8579.9|8579|225
1616174700000|2021-03-19 17:25:00|8580.7|8579.8|8578.9|8578|8581.3|8580.3|8578.5|8577.4|267
1616175000000|2021-03-19 17:30:00|8578.8|8577.9|8582.1|8581.2|8582.3|8581.4|8578.7|8577.8|258
1616175300000|2021-03-19 17:35:00|8582|8581.1|8582.6|8581.7|8583.6|8582.4|8581.2|8580.2|265
1616175600000|2021-03-19 17:40:00|8582.5|8581.6|8582.2|8581.3|8583|8582.1|8582|8581.1|126
1616175900000|2021-03-19 17:45:00|8582.1|8581.2|8581.2|8580.3|8585.6|8584.6|8581.1|8580.2|389
1616176200000|2021-03-19 17:50:00|8581.1|8580.2|8582.5|8581.6|8582.9|8581.7|8580.9|8580|237
1616176500000|2021-03-19 17:55:00|8582.6|8581.7|8579.8|8578.9|8582.7|8581.8|8579.5|8578.6|305
1616176800000|2021-03-19 18:00:00|8579.9|8579|8579.3|8578.4|8581.3|8580.4|8578.6|8577.7|318
1616177100000|2021-03-19 18:05:00|8579.2|8578.3|8581.5|8580.6|8581.6|8580.7|8579.1|8578|300
1616177400000|2021-03-19 18:10:00|8581.4|8580.5|8578.7|8577.8|8582.7|8581.8|8578|8577.1|289
1616177700000|2021-03-19 18:15:00|8578.6|8577.7|8582|8581.1|8582.1|8581.2|8578.6|8577.7|322
1616178000000|2021-03-19 18:20:00|8582.1|8581.2|8580.7|8579.8|8582.6|8581.7|8579.7|8578.8|227
1616178300000|2021-03-19 18:25:00|8580.6|8579.7|8581.1|8580.2|8581.8|8580.8|8579.9|8579|228
1616178600000|2021-03-19 18:30:00|8581.2|8580.3|8583.2|8582.3|8583.9|8583|8581|8580.1|246
1616178900000|2021-03-19 18:35:00|8583.3|8582.4|8584.7|8583.8|8585.6|8584.4|8583|8582.1|260
1616179200000|2021-03-19 18:40:00|8584.9|8584|8586.6|8585.7|8587.2|8586.3|8583.9|8583|312
1616179500000|2021-03-19 18:45:00|8586.3|8585.4|8585.1|8584.2|8587.2|8586.1|8585|8584.1|288
1616179800000|2021-03-19 18:50:00|8585|8584.1|8585.9|8585|8586.9|8586|8583.8|8582.9|229
1616180100000|2021-03-19 18:55:00|8586|8585.1|8585.7|8584.8|8587.7|8586.6|8584.7|8583.8|543
1616180400000|2021-03-19 19:00:00|8585.5|8584.6|8585.7|8584.2|8586.3|8585.4|8584.8|8583.4|459
1616180700000|2021-03-19 19:05:00|8585.6|8584.1|8587.6|8586.1|8587.7|8586.2|8584.6|8583.4|307
1616181000000|2021-03-19 19:10:00|8587.5|8586|8587.8|8586.3|8588.2|8586.8|8586.3|8585.1|265
1616181300000|2021-03-19 19:15:00|8587.9|8586.4|8588.5|8587|8590.4|8589.2|8587.1|8585.9|249
1616181600000|2021-03-19 19:20:00|8588.1|8587.2|8589.2|8587.7|8589.4|8588.1|8586.1|8585.1|306
1616181900000|2021-03-19 19:25:00|8589.1|8587.6|8586.8|8585.3|8590.3|8589|8586.5|8585.2|285
1616182200000|2021-03-19 19:30:00|8587|8585.5|8588.1|8586.6|8588.1|8586.6|8586.3|8585.1|184
1616182500000|2021-03-19 19:35:00|8588|8586.5|8586.1|8584.6|8588|8586.5|8585.7|8584.5|136
1616182800000|2021-03-19 19:40:00|8585.9|8584.4|8587|8586.1|8587.3|8586.1|8585.6|8584.4|182
1616183100000|2021-03-19 19:45:00|8587.4|8585.9|8589.1|8587.6|8590|8588.5|8586.7|8585.5|241
1616183400000|2021-03-19 19:50:00|8589.2|8587.7|8587.7|8586.2|8589.6|8588.1|8587.1|8585.8|312
1616183700000|2021-03-19 19:55:00|8587.8|8586.3|8587.7|8586.2|8590.5|8589|8587.4|8586|501
1616184000000|2021-03-19 20:00:00|8587.5|8586.6|8587.2|8585.7|8589.3|8588.1|8585|8583.5|499
1616184300000|2021-03-19 20:05:00|8587.3|8585.8|8589.5|8588|8589.8|8588.4|8587|8585.7|238
1616184600000|2021-03-19 20:10:00|8589.4|8587.9|8586.6|8585.1|8589.6|8588.1|8586.5|8585|153
1616184900000|2021-03-19 20:15:00|8586.7|8585.2|8586.6|8585.1|8587.1|8585.6|8585.9|8584.5|169
1616185200000|2021-03-19 20:20:00|8586.9|8585.4|8589.3|8587.8|8590.4|8588.9|8586.9|8585.4|210
1616185500000|2021-03-19 20:25:00|8589.4|8587.9|8589|8587.5|8590.3|8589|8588.3|8586.8|226
1616185800000|2021-03-19 20:30:00|8588.9|8587.4|8588.3|8586.8|8589.4|8587.9|8587.6|8586.6|153
1616186100000|2021-03-19 20:35:00|8588.4|8586.9|8588.3|8586.8|8588.9|8587.4|8587.9|8586.4|147
1616186400000|2021-03-19 20:40:00|8588.1|8586.6|8586.9|8585.4|8588.5|8587|8586.6|8585.1|178
1616186700000|2021-03-19 20:45:00|8586.8|8585.3|8586.4|8584.9|8588.6|8586.8|8585.2|8581.8|312
1616187000000|2021-03-19 20:50:00|8586.5|8585|8587.8|8586.3|8588.7|8587.2|8585.3|8583.8|407
1616187300000|2021-03-19 20:55:00|8587.9|8586.4|8590.9|8582.6|8594|8588.6|8584|8573.5|806
1616360400000|2021-03-21 21:00:00|8589.5|8569.8|8593.2|8574.4|8597.2|8575.8|8589.2|8567.2|150
1616360700000|2021-03-21 21:05:00|8592.4|8574.6|8590.5|8574.7|8599.2|8579.3|8585.8|8571|310
1616361000000|2021-03-21 21:10:00|8590.9|8574.6|8589.5|8573.8|8593.8|8579.3|8585.8|8571.6|212
1616361300000|2021-03-21 21:15:00|8589.4|8573.4|8590|8575.8|8594.3|8576.8|8587.7|8568.3|194
1616361600000|2021-03-21 21:20:00|8589.6|8575.3|8589.6|8576|8592.4|8579.6|8586.1|8573|116
1616361900000|2021-03-21 21:25:00|8589.8|8576.1|8587.1|8574.6|8594.8|8579.4|8583.5|8571.7|307
1616362200000|2021-03-21 21:30:00|8587.4|8574.3|8592.7|8579.8|8595.6|8582.4|8584|8566.8|307
1616362500000|2021-03-21 21:35:00|8592.9|8579.9|8590.2|8577.6|8595.9|8582.3|8586|8574.7|161
1616362800000|2021-03-21 21:40:00|8590.4|8577.9|8592.2|8578.4|8597.3|8581.4|8586.6|8575|160
1616363100000|2021-03-21 21:45:00|8592|8578.7|8593.1|8576.9|8600.1|8583.8|8587.8|8576|138
1616363400000|2021-03-21 21:50:00|8593.2|8577|8592.6|8579.8|8598.7|8584.1|8587.9|8575.1|182
1616363700000|2021-03-21 21:55:00|8592.7|8579.9|8590.8|8582.5|8596.9|8585.3|8586.3|8579.2|144
1616364000000|2021-03-21 22:00:00|8590.1|8583.9|8588.5|8587|8595.3|8589|8585|8577.4|743
1616364300000|2021-03-21 22:05:00|8588.3|8586.8|8586.6|8585.1|8593.7|8587.7|8586.1|8581.4|465
1616364600000|2021-03-21 22:10:00|8586.5|8585|8586.8|8584.2|8587.4|8585.9|8585.7|8584.2|198
1616364900000|2021-03-21 22:15:00|8586.9|8584.3|8584.9|8581.6|8590|8586.8|8584.5|8581.4|433
1616365200000|2021-03-21 22:20:00|8584.5|8581.2|8587.6|8584.9|8589.3|8586.2|8583|8580.3|541
1616365500000|2021-03-21 22:25:00|8587.7|8584.4|8586.4|8584.9|8589.2|8585.7|8585.8|8583|376
1616365800000|2021-03-21 22:30:00|8586.8|8584.5|8586.7|8584.2|8587.6|8585|8584.2|8581.9|521
1616366100000|2021-03-21 22:35:00|8586.9|8584.1|8589.1|8586.6|8589.6|8587.4|8586.1|8583.9|436
1616366400000|2021-03-21 22:40:00|8589.2|8586.5|8588.7|8586.4|8590.2|8588|8588|8585.8|363
1616366700000|2021-03-21 22:45:00|8588.8|8586.3|8588.4|8586.9|8590.7|8588.8|8588.3|8586.2|178
1616367000000|2021-03-21 22:50:00|8588.5|8587|8589.5|8588|8590|8588.5|8587.2|8585.7|189
1616367300000|2021-03-21 22:55:00|8589.7|8588.2|8588.3|8586.8|8590.5|8589|8588.2|8586.3|164
1616367600000|2021-03-21 23:00:00|8588.4|8586.9|8589.1|8587.6|8590.1|8588.6|8588.4|8586.9|208
1616367900000|2021-03-21 23:05:00|8588.7|8587.2|8588.2|8586.7|8590.5|8588.8|8588.1|8586.6|217
1616368200000|2021-03-21 23:10:00|8588.3|8586.8|8589.5|8588|8589.8|8588.1|8587.7|8586.2|152
1616368500000|2021-03-21 23:15:00|8589.8|8588.3|8590.1|8588.6|8590.5|8589.2|8589.4|8587.9|123
1616368800000|2021-03-21 23:20:00|8590|8588.5|8589.2|8587.7|8590.2|8588.7|8588.5|8587|212
1616369100000|2021-03-21 23:25:00|8589.3|8587.8|8589.9|8588.4|8590.1|8588.7|8589.1|8587.6|87
1616369400000|2021-03-21 23:30:00|8589.4|8587.9|8590.3|8588.8|8590.8|8589.3|8589.4|8587.9|127
1616369700000|2021-03-21 23:35:00|8590.4|8588.9|8590.1|8588.6|8590.6|8589.2|8589.6|8588.1|117
1616370000000|2021-03-21 23:40:00|8590|8588.5|8589.5|8588|8590|8588.5|8589.2|8587.7|88
1616370300000|2021-03-21 23:45:00|8589.4|8587.9|8591.5|8590|8591.7|8590.2|8589.4|8587.9|141
1616370600000|2021-03-21 23:50:00|8591.6|8590.1|8592.2|8590.7|8593.1|8591.6|8591.2|8589.7|163
1616370900000|2021-03-21 23:55:00|8592.1|8590.6|8591.4|8589.9|8592.7|8591.2|8591.2|8589.7|178
1616371200000|2021-03-22 00:00:00|8591.3|8589.8|8590.5|8589|8591.9|8590.4|8590.1|8588.6|237
1616371500000|2021-03-22 00:05:00|8590.4|8588.9|8590|8588.5|8590.6|8589.1|8588.8|8587.3|284
1616371800000|2021-03-22 00:10:00|8589.9|8588.4|8590.1|8588.6|8590.8|8589.3|8589.4|8587.9|181
1616372100000|2021-03-22 00:15:00|8590.3|8588.8|8590.7|8589.2|8591.3|8589.8|8589.4|8587.9|185
1616372400000|2021-03-22 00:20:00|8590.8|8589.3|8590.7|8589.2|8591.2|8589.7|8589.7|8588.5|165
1616372700000|2021-03-22 00:25:00|8590.8|8589.3|8592.2|8590.7|8592.5|8591.3|8590.6|8589.1|181
1616373000000|2021-03-22 00:30:00|8592.1|8590.6|8593.6|8592.1|8593.7|8592.2|8592|8590.6|166
1616373300000|2021-03-22 00:35:00|8593.7|8592.2|8593.3|8591.8|8595.1|8593.8|8592.9|8591.6|199
1616373600000|2021-03-22 00:40:00|8592.8|8591.9|8592.8|8591.3|8593.4|8592.1|8592.1|8590.6|149
1616373900000|2021-03-22 00:45:00|8592.9|8591.4|8591.4|8589.9|8593.4|8591.9|8590.4|8586.9|229
1616374200000|2021-03-22 00:50:00|8591.5|8590|8593|8591.5|8594.4|8592.9|8591.4|8589.9|330
1616374500000|2021-03-22 00:55:00|8592.6|8591.1|8594.8|8593.3|8595.6|8594.1|8592.5|8591|255
1616374800000|2021-03-22 01:00:00|8594.9|8593.4|8595.1|8593.6|8596.5|8595|8594.8|8593.3|317
1616375100000|2021-03-22 01:05:00|8595.2|8593.7|8593.8|8592.3|8595.3|8593.8|8593.8|8592.3|217
1616375400000|2021-03-22 01:10:00|8593.9|8592.4|8593|8591.5|8595.5|8594|8592.8|8591.3|371
1616375700000|2021-03-22 01:15:00|8592.9|8591.4|8594|8592.5|8595.1|8593.6|8592.8|8591.3|364
1616376000000|2021-03-22 01:20:00|8593.9|8592.4|8594.7|8593.2|8595.9|8594.4|8593.6|8592.1|320
1616376300000|2021-03-22 01:25:00|8594.6|8593.1|8595.3|8593.8|8595.9|8594.4|8594.3|8592.8|193
1616376600000|2021-03-22 01:30:00|8595.4|8593.9|8595.4|8593.9|8595.5|8594|8593.9|8592.4|303
1616376900000|2021-03-22 01:35:00|8595.5|8594|8597.2|8595.7|8597.9|8596.4|8595.4|8593.9|280
1616377200000|2021-03-22 01:40:00|8597.3|8595.8|8597.5|8596|8597.9|8596.4|8596.9|8595.4|250
1616377500000|2021-03-22 01:45:00|8597.4|8595.9|8597.5|8596|8597.8|8596.3|8596.1|8594.9|231
1616377800000|2021-03-22 01:50:00|8597.6|8596.1|8596.2|8594.7|8597.9|8596.4|8596.2|8594.7|241
1616378100000|2021-03-22 01:55:00|8596.3|8594.8|8596.1|8594.6|8597.6|8596.1|8595.8|8594.3|225
1616378400000|2021-03-22 02:00:00|8596.2|8594.7|8597.3|8595.8|8597.4|8596|8596|8594.5|212
1616378700000|2021-03-22 02:05:00|8597|8595.5|8595.7|8594.2|8597|8595.5|8595.3|8593.8|205
1616379000000|2021-03-22 02:10:00|8595.8|8594.3|8595|8593.5|8596.4|8594.9|8594.8|8593.3|223
1616379300000|2021-03-22 02:15:00|8595.1|8593.6|8594.3|8592.8|8595.8|8594.3|8593.9|8592.4|279
1616379600000|2021-03-22 02:20:00|8594.4|8592.9|8594.7|8593.2|8594.9|8593.4|8594|8592.5|131
1616379900000|2021-03-22 02:25:00|8594.6|8593.1|8594.1|8592.6|8595.4|8593.9|8593.8|8592.3|230
1616380200000|2021-03-22 02:30:00|8594.2|8592.7|8595.2|8593.7|8595.8|8594.3|8593.6|8592.1|211
1616380500000|2021-03-22 02:35:00|8595.3|8593.8|8595.6|8594.1|8596.3|8594.8|8594.6|8593.1|134
1616380800000|2021-03-22 02:40:00|8595.7|8594.2|8596.4|8595.5|8597.1|8595.6|8595.7|8594.2|158
1616381100000|2021-03-22 02:45:00|8596.7|8595.2|8597|8595.5|8598.1|8596.6|8596.7|8595.2|238
1616381400000|2021-03-22 02:50:00|8597.1|8595.6|8595.9|8594.4|8597.5|8596.3|8595.5|8594.2|167
1616381700000|2021-03-22 02:55:00|8596|8594.5|8595.7|8594.2|8596.7|8595.2|8595.2|8593.7|335
1616382000000|2021-03-22 03:00:00|8595.9|8594.4|8595.4|8593.9|8596.5|8595|8594.5|8593|328
1616382300000|2021-03-22 03:05:00|8595.5|8594|8593.7|8592.2|8595.5|8594|8592.7|8591.4|246
1616382600000|2021-03-22 03:10:00|8593.8|8592.3|8593.1|8591.6|8594.2|8592.7|8592.4|8591|266
1616382900000|2021-03-22 03:15:00|8593.2|8591.7|8593.3|8591.8|8593.8|8592.3|8592.7|8591.3|206
1616383200000|2021-03-22 03:20:00|8593.2|8591.7|8593.4|8591.9|8593.9|8592.4|8592.9|8591.4|210
1616383500000|2021-03-22 03:25:00|8593.2|8591.7|8593.4|8591.9|8593.4|8591.9|8592.5|8591.3|129
1616383800000|2021-03-22 03:30:00|8593.5|8592|8594.2|8592.7|8594.8|8593.3|8593.2|8591.9|245
1616384100000|2021-03-22 03:35:00|8594.1|8592.6|8593.7|8592.2|8594.3|8592.8|8593.5|8592.2|156
1616384400000|2021-03-22 03:40:00|8593.5|8592|8593.7|8592.2|8594.1|8592.6|8592.2|8591.2|203
1616384700000|2021-03-22 03:45:00|8593.9|8592.4|8595.3|8593.8|8595.6|8594.1|8593.8|8592.3|168
1616385000000|2021-03-22 03:50:00|8595.2|8593.7|8595.4|8593.9|8595.7|8594.2|8594.6|8593.1|154
1616385300000|2021-03-22 03:55:00|8595.5|8594|8595.3|8593.8|8595.6|8594.1|8594|8592.9|143
1616385600000|2021-03-22 04:00:00|8595.4|8593.9|8595.1|8593.6|8595.5|8594|8593.9|8592.5|174
1616385900000|2021-03-22 04:05:00|8595|8593.5|8593.9|8592.4|8595.1|8593.6|8593.3|8591.8|192
1616386200000|2021-03-22 04:10:00|8593.8|8592.3|8593|8591.5|8594.1|8592.7|8592.5|8591.3|140
1616386500000|2021-03-22 04:15:00|8593.1|8591.6|8591.6|8590.1|8593.1|8591.7|8591.3|8589.9|207
1616386800000|2021-03-22 04:20:00|8591.7|8590.2|8589.4|8587.9|8591.8|8590.3|8589|8587.7|283
1616387100000|2021-03-22 04:25:00|8589.5|8588|8590.7|8589.2|8591.1|8589.6|8588.6|8587.1|212
1616387400000|2021-03-22 04:30:00|8590.6|8589.1|8590.8|8589.3|8591.5|8590|8590|8588.5|166
1616387700000|2021-03-22 04:35:00|8590.9|8589.4|8590.1|8588.6|8591.1|8589.7|8589.3|8588.2|250
1616388000000|2021-03-22 04:40:00|8590.2|8588.7|8590.5|8589|8590.8|8589.5|8589.7|8588.4|183
1616388300000|2021-03-22 04:45:00|8590.4|8588.9|8589.9|8588.4|8591|8589.5|8589.8|8588.3|222
1616388600000|2021-03-22 04:50:00|8590|8588.5|8588.7|8587.2|8590|8588.8|8588.3|8586.8|226
1616388900000|2021-03-22 04:55:00|8588.6|8587.1|8589.1|8587.6|8589.8|8588.3|8588.3|8587|206
1616389200000|2021-03-22 05:00:00|8589.2|8587.7|8587.1|8585.6|8589.6|8588.2|8586.3|8585.1|362
1616389500000|2021-03-22 05:05:00|8587|8585.5|8585.5|8584|8587.1|8585.6|8585.2|8583.7|256
1616389800000|2021-03-22 05:10:00|8585.4|8583.9|8585.6|8584.1|8586.3|8584.8|8584.4|8583.4|193
1616390100000|2021-03-22 05:15:00|8585.7|8584.2|8585.2|8583.7|8585.8|8584.4|8584.9|8583.7|151
1616390400000|2021-03-22 05:20:00|8585.1|8583.6|8586.7|8585.2|8586.8|8585.4|8585|8583.6|151
1616390700000|2021-03-22 05:25:00|8586.2|8585.3|8586.2|8584.7|8586.8|8585.6|8585.4|8584.1|179
1616391000000|2021-03-22 05:30:00|8586.3|8584.8|8583.9|8583|8586.7|8585.5|8583.7|8582.5|223
1616391300000|2021-03-22 05:35:00|8583.8|8582.9|8584.8|8583.3|8585.1|8583.6|8583.8|8582.5|182
1616391600000|2021-03-22 05:40:00|8584.9|8583.4|8585.9|8584.4|8586.1|8584.9|8584.7|8583.2|232
1616391900000|2021-03-22 05:45:00|8585.8|8584.3|8584.6|8583.7|8585.8|8584.4|8584.5|8583.3|155
1616392200000|2021-03-22 05:50:00|8584.5|8583.6|8585.3|8583.8|8585.6|8584.1|8584.1|8582.9|208
1616392500000|2021-03-22 05:55:00|8585.4|8583.9|8585|8584.1|8586|8584.5|8584.3|8582.9|362
1616392800000|2021-03-22 06:00:00|8584.9|8584|8587|8585.5|8587.8|8586.3|8584.9|8583.7|404
1616393100000|2021-03-22 06:05:00|8587.3|8585.8|8586.8|8585.3|8587.3|8585.8|8585.8|8584.4|230
1616393400000|2021-03-22 06:10:00|8586.9|8585.4|8586.2|8584.7|8587|8585.7|8585.3|8584|251
1616393700000|2021-03-22 06:15:00|8586.1|8584.6|8585.5|8584|8586.3|8584.8|8584.7|8583.3|350
1616394000000|2021-03-22 06:20:00|8585.4|8583.9|8582.6|8581.1|8585.9|8584.4|8582.4|8580.9|344
1616394300000|2021-03-22 06:25:00|8582.5|8581|8584.7|8583.2|8584.9|8583.4|8581.6|8580.1|415
1616394600000|2021-03-22 06:30:00|8584.6|8583.1|8586|8584.5|8587.2|8585.7|8584.2|8582.7|413
1616394900000|2021-03-22 06:35:00|8586.1|8584.6|8581.4|8579.9|8587|8585.5|8580.9|8579.7|382
1616395200000|2021-03-22 06:40:00|8581.5|8580|8581.3|8579.8|8582.5|8581|8580.1|8578.8|323
1616395500000|2021-03-22 06:45:00|8581.2|8579.7|8581.2|8579.7|8581.4|8579.9|8579.5|8578.3|248
1616395800000|2021-03-22 06:50:00|8581.3|8579.8|8578.8|8577.3|8581.6|8580.1|8578.6|8577.2|266
1616396100000|2021-03-22 06:55:00|8578.5|8577.6|8579.8|8578.3|8579.9|8578.5|8577.8|8576.7|294
1616396400000|2021-03-22 07:00:00|8579.7|8578.2|8581.2|8579.7|8583.1|8581.7|8579.4|8577.9|527
1616396700000|2021-03-22 07:05:00|8581.1|8579.6|8581.5|8580|8582.5|8581.3|8579|8577.6|430
1616397000000|2021-03-22 07:10:00|8581.6|8580.1|8582.2|8580.7|8583.9|8582.7|8580.6|8579.4|326
1616397300000|2021-03-22 07:15:00|8582.3|8580.8|8580|8578.5|8582.5|8581.1|8577.6|8576.1|585
1616397600000|2021-03-22 07:20:00|8580.1|8578.6|8578.6|8577.1|8581.1|8579.9|8577.8|8576.5|417
1616397900000|2021-03-22 07:25:00|8578.7|8577.2|8581.2|8579.7|8581.3|8579.8|8577.6|8576.3|337
1616398200000|2021-03-22 07:30:00|8581.3|8579.8|8579.7|8578.8|8581.8|8580.6|8579.3|8578|401
1616398500000|2021-03-22 07:35:00|8579.6|8578.7|8583.2|8581.7|8585.6|8584.3|8579.5|8578.4|500
1616398800000|2021-03-22 07:40:00|8583.3|8581.8|8585.7|8584.8|8586.1|8585.2|8582.4|8581.2|404
1616399100000|2021-03-22 07:45:00|8585.6|8584.7|8585.2|8584.3|8586.4|8585.3|8584.2|8582.9|422
1616399400000|2021-03-22 07:50:00|8585.3|8584.4|8584.5|8583.6|8585.6|8584.6|8583.1|8581.9|433
1616399700000|2021-03-22 07:55:00|8584.8|8583.3|8582.2|8580.7|8586.3|8585|8581.3|8580.2|518
1616400000000|2021-03-22 08:00:00|8582.1|8580.6|8580.7|8579.8|8582.1|8580.9|8579.6|8578.1|547
1616400300000|2021-03-22 08:05:00|8580.8|8579.9|8581.6|8580.1|8583.3|8582|8580.1|8578.8|569
1616400600000|2021-03-22 08:10:00|8581.5|8580|8582.7|8581.2|8583.1|8582.1|8580.6|8579.4|475
1616400900000|2021-03-22 08:15:00|8582.6|8581.1|8581.7|8580.2|8583.3|8582.2|8579.3|8578.2|548
1616401200000|2021-03-22 08:20:00|8581.4|8580.5|8578.2|8576.7|8581.7|8580.8|8577.2|8576.3|523
1616401500000|2021-03-22 08:25:00|8578.1|8576.6|8580|8579.1|8580.8|8579.8|8577.6|8576.5|439
1616401800000|2021-03-22 08:30:00|8579.7|8578.8|8584.3|8582.8|8590.8|8585.1|8578.9|8578|692
1616402100000|2021-03-22 08:35:00|8584.7|8583.2|8584.2|8582.7|8585|8583.6|8582.5|8581.5|515
1616402400000|2021-03-22 08:40:00|8584.3|8582.8|8583.2|8581.7|8585.2|8583.9|8582.3|8581.2|569
1616402700000|2021-03-22 08:45:00|8583|8581.5|8582.7|8581.8|8584.3|8583.1|8582.5|8581.3|353
1616403000000|2021-03-22 08:50:00|8582.8|8581.9|8583|8582.1|8583.7|8582.5|8580.9|8580|376
1616403300000|2021-03-22 08:55:00|8583.2|8582.3|8584.9|8583.4|8585.5|8584.3|8582.3|8581.3|627
1616403600000|2021-03-22 09:00:00|8584.6|8583.7|8583|8581.5|8585.7|8584.3|8582.1|8580.9|543
1616403900000|2021-03-22 09:05:00|8583.1|8581.6|8583.5|8582.6|8583.7|8582.6|8581.4|8580.2|390
1616404200000|2021-03-22 09:10:00|8583.4|8582.5|8582.7|8581.8|8584.4|8583.3|8582.5|8581.6|322
1616404500000|2021-03-22 09:15:00|8582.6|8581.7|8582.9|8582|8584.2|8583.1|8582.1|8581.1|349
1616404800000|2021-03-22 09:20:00|8582.8|8581.9|8583.2|8581.7|8585.6|8584.3|8582.5|8581.4|513
1616405100000|2021-03-22 09:25:00|8583.3|8581.8|8584.8|8583.3|8585.3|8584|8582.4|8581.5|542
1616405400000|2021-03-22 09:30:00|8584.6|8583.7|8585.2|8584.3|8585.6|8584.5|8583.5|8582.4|383
1616405700000|2021-03-22 09:35:00|8585.3|8584.4|8583.6|8582.7|8585.7|8584.6|8582.9|8581.7|407
1616406000000|2021-03-22 09:40:00|8583.7|8582.8|8586.7|8585.8|8587.7|8586.4|8583.4|8582.3|448
1616406300000|2021-03-22 09:45:00|8586.8|8585.9|8587.4|8586.5|8587.5|8586.6|8586.2|8585.3|272
1616406600000|2021-03-22 09:50:00|8587.5|8586.6|8589.7|8588.8|8589.8|8588.8|8586.5|8585.6|432
1616406900000|2021-03-22 09:55:00|8589.8|8588.9|8590.2|8589.3|8592|8591.1|8589.1|8588.1|415
1616407200000|2021-03-22 10:00:00|8590.3|8589.4|8588.3|8586.8|8590.4|8589.5|8586.4|8585.2|417
1616407500000|2021-03-22 10:05:00|8588.4|8586.9|8591.3|8590.4|8591.6|8590.4|8587.8|8586.5|428
1616407800000|2021-03-22 10:10:00|8591.2|8590.3|8592.9|8592|8593.4|8592.5|8590.4|8589|379
1616408100000|2021-03-22 10:15:00|8593.2|8591.7|8590.8|8589.9|8593.4|8592.3|8589.3|8588|375
1616408400000|2021-03-22 10:20:00|8590.7|8589.8|8591.8|8590.9|8591.8|8590.9|8589.2|8588.2|408
1616408700000|2021-03-22 10:25:00|8592|8591.1|8598.3|8596.8|8598.4|8597.2|8591.9|8590.7|440
1616409000000|2021-03-22 10:30:00|8598.2|8596.7|8597.4|8595.9|8598.2|8597|8595.8|8594.9|319
1616409300000|2021-03-22 10:35:00|8597.1|8596.2|8595.8|8594.9|8597.6|8596.6|8595.5|8594.6|243
1616409600000|2021-03-22 10:40:00|8595.7|8594.8|8600.6|8599.1|8601.3|8600.2|8595.5|8594.6|421
1616409900000|2021-03-22 10:45:00|8600.7|8599.2|8600|8599.1|8600.9|8599.7|8599.7|8598.4|286
1616410200000|2021-03-22 10:50:00|8600.1|8599.2|8600|8599.1|8600.7|8599.6|8599|8597.9|417
1616410500000|2021-03-22 10:55:00|8599.9|8599|8598|8597.1|8600.3|8599|8596.9|8595.7|463
1616410800000|2021-03-22 11:00:00|8597.9|8597|8598.4|8597.5|8599.4|8598.4|8597.3|8596.4|552
1616411100000|2021-03-22 11:05:00|8598.3|8597.4|8599.2|8597.7|8599.9|8598.8|8597.3|8596.4|435
1616411400000|2021-03-22 11:10:00|8599.1|8597.6|8600.6|8599.7|8601|8599.8|8596.3|8595.4|479
1616411700000|2021-03-22 11:15:00|8600.5|8599.6|8606.1|8605.2|8608.2|8607|8600.3|8599.2|611
1616412000000|2021-03-22 11:20:00|8606.2|8605.3|8603.9|8603|8606.6|8605.7|8601.9|8600.7|567
1616412300000|2021-03-22 11:25:00|8604.1|8603.2|8598.5|8597.6|8604.1|8603.2|8598.4|8597.5|453
1616412600000|2021-03-22 11:30:00|8598.6|8597.7|8596.1|8595.2|8600|8599.1|8595.6|8594.6|391
1616412900000|2021-03-22 11:35:00|8596.2|8595.3|8597.7|8596.8|8599.5|8598.4|8595.5|8594.6|462
1616413200000|2021-03-22 11:40:00|8597.6|8596.7|8599.3|8598.4|8599.6|8598.6|8596|8595.1|492
1616413500000|2021-03-22 11:45:00|8599.2|8598.3|8600.8|8599.9|8602.3|8601.4|8599|8597.8|403
1616413800000|2021-03-22 11:50:00|8600.7|8599.8|8601.3|8599.8|8604|8603.1|8599.8|8598.9|363
1616414100000|2021-03-22 11:55:00|8601.5|8600|8599.9|8599|8602.1|8600.9|8597.8|8596.7|366
1616414400000|2021-03-22 12:00:00|8600.5|8598.7|8604.2|8603.3|8604.3|8603.4|8599.1|8598.2|510
1616414700000|2021-03-22 12:05:00|8604.1|8603.2|8602.8|8601.9|8604.8|8603.6|8601|8600.1|451
1616415000000|2021-03-22 12:10:00|8602.7|8601.8|8605.7|8604.8|8606.8|8605.9|8602.7|8601.4|460
1616415300000|2021-03-22 12:15:00|8605.6|8604.7|8605.9|8605|8606|8605|8603|8602|372
1616415600000|2021-03-22 12:20:00|8605.8|8604.9|8602.8|8601.9|8606.6|8605.7|8602.7|8601.7|442
1616415900000|2021-03-22 12:25:00|8602.9|8602|8603.4|8601.9|8605.7|8604.6|8602.7|8601.5|379
1616416200000|2021-03-22 12:30:00|8603.1|8602.2|8603.1|8602.2|8605.8|8604.9|8603|8601.9|376
1616416500000|2021-03-22 12:35:00|8603|8602.1|8609.9|8609|8610|8609.1|8603|8602.1|482
1616416800000|2021-03-22 12:40:00|8610|8609.1|8609.6|8608.7|8612.1|8611.2|8608.5|8607.6|507
1616417100000|2021-03-22 12:45:00|8609.7|8608.8|8608.4|8607.5|8609.7|8608.8|8606.6|8605.7|379
1616417400000|2021-03-22 12:50:00|8608.5|8607.6|8609.4|8608.5|8611|8610|8608.2|8607.2|422
1616417700000|2021-03-22 12:55:00|8609.5|8608.6|8612.2|8610.7|8612.3|8611.1|8609.5|8608.6|441
1616418000000|2021-03-22 13:00:00|8612.3|8610.8|8622.1|8621.2|8622.6|8621.3|8610.2|8609.2|693
1616418300000|2021-03-22 13:05:00|8622|8621.1|8624|8623.1|8626.7|8625.7|8620.2|8619.3|531
1616418600000|2021-03-22 13:10:00|8624.2|8623.3|8623.2|8622.3|8628.5|8627.4|8622.2|8621.3|661
1616418900000|2021-03-22 13:15:00|8623.1|8622.2|8621.1|8620.2|8624.3|8623.4|8620.9|8620|442
1616419200000|2021-03-22 13:20:00|8621.2|8620.3|8621.9|8621|8623.8|8622.9|8621.1|8620.2|357
1616419500000|2021-03-22 13:25:00|8622|8621.1|8616.8|8615.9|8622|8621.1|8616.4|8615.4|325
1616419800000|2021-03-22 13:30:00|8617|8616.1|8614.9|8614|8618.8|8617.9|8614.7|8613.8|416
1616420100000|2021-03-22 13:35:00|8614.8|8613.9|8615.4|8614.5|8616.4|8615.5|8614.5|8613.6|383
1616420400000|2021-03-22 13:40:00|8615.3|8614.4|8616.6|8615.7|8619.2|8618.3|8615.3|8614.4|441
1616420700000|2021-03-22 13:45:00|8616.7|8615.8|8617.3|8616.4|8618|8617.1|8615.2|8614.3|416
1616421000000|2021-03-22 13:50:00|8617.2|8616.3|8621.4|8620.5|8621.5|8620.6|8616.9|8615.8|462
1616421300000|2021-03-22 13:55:00|8621.5|8620.6|8618.7|8617.2|8623.6|8622.7|8617.8|8616.3|577
1616421600000|2021-03-22 14:00:00|8618.6|8617.1|8619.6|8618.7|8620.7|8619.7|8616.8|8615.7|676
1616421900000|2021-03-22 14:05:00|8619.5|8618.6|8617.6|8616.7|8620.3|8619.3|8616.9|8615.8|495
1616422200000|2021-03-22 14:10:00|8617.5|8616.6|8617.6|8616.7|8618.2|8617.1|8614.9|8614|517
1616422500000|2021-03-22 14:15:00|8617.7|8616.8|8619.6|8618.7|8620.7|8619.6|8617.1|8616.2|483
1616422800000|2021-03-22 14:20:00|8619.5|8618.6|8616.9|8616|8621.4|8620.3|8616.2|8615|639
1616423100000|2021-03-22 14:25:00|8616.8|8615.9|8618.4|8616.9|8618.8|8617.7|8615.8|8614.7|730
1616423400000|2021-03-22 14:30:00|8618.1|8617.2|8615.2|8614.3|8618.9|8618|8614.8|8613.8|571
1616423700000|2021-03-22 14:35:00|8615.1|8614.2|8612.8|8611.9|8615.3|8614.4|8612.8|8611.9|422
1616424000000|2021-03-22 14:40:00|8612.7|8611.8|8615.9|8615|8617.2|8616.2|8612.4|8611.2|426
1616424300000|2021-03-22 14:45:00|8615.8|8614.9|8615.1|8614.2|8618.3|8617.4|8614.7|8613.5|601
1616424600000|2021-03-22 14:50:00|8615|8614.1|8618.4|8617.5|8618.7|8617.8|8614.7|8613.8|430
1616424900000|2021-03-22 14:55:00|8618.2|8617.3|8616.3|8614.8|8618.6|8617.7|8616.1|8614.8|524
1616425200000|2021-03-22 15:00:00|8615.9|8615|8616.3|8615.4|8618.9|8617.8|8615.5|8614.6|400
1616425500000|2021-03-22 15:05:00|8616.2|8615.3|8617.5|8616.6|8618.5|8617.5|8615.9|8614.7|329
1616425800000|2021-03-22 15:10:00|8617.4|8616.5|8618|8617.1|8619.2|8617.8|8617|8615.9|426
1616426100000|2021-03-22 15:15:00|8618.1|8617.2|8618.1|8616.6|8619.6|8618.2|8616.7|8615.5|474
1616426400000|2021-03-22 15:20:00|8618.2|8616.7|8616.4|8614.9|8618.7|8617.2|8615.8|8614.5|411
1616426700000|2021-03-22 15:25:00|8616.5|8615|8617.3|8615.8|8617.7|8616.3|8616.2|8614.7|495
1616427000000|2021-03-22 15:30:00|8617.4|8615.9|8619|8618.1|8619|8618.1|8614.6|8613.7|688
1616427300000|2021-03-22 15:35:00|8618.9|8618|8620|8619.1|8621.1|8620.2|8617.7|8616.8|522
1616427600000|2021-03-22 15:40:00|8619.9|8619|8617.5|8616.6|8620.3|8619.4|8617.4|8616.4|463
1616427900000|2021-03-22 15:45:00|8617.4|8616.5|8615.8|8614.9|8617.9|8617|8614.8|8613.9|499
1616428200000|2021-03-22 15:50:00|8615.9|8615|8613.5|8612.6|8616.2|8615.3|8612.2|8611.2|575
1616428500000|2021-03-22 15:55:00|8613.6|8612.7|8613|8612.1|8615.5|8614.6|8612.2|8611.3|618
1616428800000|2021-03-22 16:00:00|8613.1|8612.2|8613|8611.5|8614.7|8613.8|8611.5|8610.4|594
1616429100000|2021-03-22 16:05:00|8612.5|8611.6|8610.2|8609.3|8612.9|8611.8|8609.1|8608.2|342
1616429400000|2021-03-22 16:10:00|8610.1|8609.2|8611.6|8610.7|8612.3|8611.3|8609.3|8608.4|448
1616429700000|2021-03-22 16:15:00|8611.7|8610.8|8611.9|8611|8613.7|8612.8|8611.4|8610.5|469
1616430000000|2021-03-22 16:20:00|8611.5|8610.6|8612.2|8611.3|8613|8612.1|8611|8610.1|284
1616430300000|2021-03-22 16:25:00|8612.1|8611.2|8609|8608.1|8612.3|8611.4|8608.5|8607.6|397
1616430600000|2021-03-22 16:30:00|8608.9|8608|8611.6|8610.7|8612.3|8611.4|8608.3|8607.4|363
1616430900000|2021-03-22 16:35:00|8611.7|8610.8|8610.5|8609.6|8611.7|8610.8|8609.2|8608.3|352
1616431200000|2021-03-22 16:40:00|8610.6|8609.7|8610.5|8609.6|8612.1|8611.2|8610.2|8609|382
1616431500000|2021-03-22 16:45:00|8610.6|8609.7|8610.6|8609.7|8611.2|8610.3|8609.5|8608.6|351
1616431800000|2021-03-22 16:50:00|8610.5|8609.6|8611.1|8610.2|8612.4|8611.5|8610.4|8609.5|293
1616432100000|2021-03-22 16:55:00|8611.3|8610.4|8615.4|8614.5|8615.6|8614.7|8611.1|8610.2|391
1616432400000|2021-03-22 17:00:00|8615.3|8614.4|8615.1|8614.2|8615.6|8614.5|8613.9|8613|297
1616432700000|2021-03-22 17:05:00|8615.2|8614.3|8615.7|8614.8|8616|8615.1|8614.3|8613.4|306
1616433000000|2021-03-22 17:10:00|8615.6|8614.7|8615.6|8614.7|8616|8615.1|8613.3|8612.4|329
1616433300000|2021-03-22 17:15:00|8615.5|8614.6|8616|8615.1|8616.6|8615.7|8613.6|8612.7|407
1616433600000|2021-03-22 17:20:00|8615.9|8615|8615.5|8614.6|8616.3|8615.4|8614.9|8614|237
1616433900000|2021-03-22 17:25:00|8615.6|8614.7|8613.8|8612.9|8616.6|8615.7|8613.7|8612.8|367
1616434200000|2021-03-22 17:30:00|8613.7|8612.8|8612.1|8611.2|8614.2|8613.3|8611.5|8610.6|433
1616434500000|2021-03-22 17:35:00|8612|8611.1|8612.8|8611.9|8613.7|8612.8|8612|8611.1|291
1616434800000|2021-03-22 17:40:00|8612.9|8612|8614.7|8613.8|8615|8614.1|8611.9|8611|267
1616435100000|2021-03-22 17:45:00|8614.6|8613.7|8613.9|8613|8615.6|8614.7|8613.9|8613|285
1616435400000|2021-03-22 17:50:00|8614|8613.1|8614|8613.1|8614.3|8613.4|8612.2|8611.3|213
1616435700000|2021-03-22 17:55:00|8613.8|8612.9|8613|8612.1|8614|8613.1|8611.9|8611|277
1616436000000|2021-03-22 18:00:00|8613.1|8612.2|8613.9|8613|8614.2|8613.3|8612.8|8611.7|278
1616436300000|2021-03-22 18:05:00|8613.8|8612.9|8612.4|8611.5|8614.5|8613.6|8612.2|8611.3|155
1616436600000|2021-03-22 18:10:00|8612.3|8611.4|8612.9|8612|8613.2|8612.2|8611.4|8610.5|224
1616436900000|2021-03-22 18:15:00|8613|8612.1|8613.3|8612.4|8613.5|8612.6|8612.6|8611.4|195
1616437200000|2021-03-22 18:20:00|8613.2|8612.3|8613|8612.1|8614.1|8613.2|8613|8611.7|158
1616437500000|2021-03-22 18:25:00|8613.1|8612.2|8612.5|8611.6|8613.5|8612.6|8611.9|8611|248
1616437800000|2021-03-22 18:30:00|8612.6|8611.7|8611.8|8610.9|8612.6|8611.7|8611.3|8610.4|119
1616438100000|2021-03-22 18:35:00|8611.9|8611|8612.1|8611.2|8613|8612.1|8611.6|8610.4|204
1616438400000|2021-03-22 18:40:00|8612|8611.1|8612.6|8611.7|8613.4|8612.5|8611.8|8610.9|192
1616438700000|2021-03-22 18:45:00|8612.7|8611.8|8612.9|8612|8613|8612.1|8612|8611.1|122
1616439000000|2021-03-22 18:50:00|8612.8|8611.9|8613.2|8612.3|8613.3|8612.4|8612.3|8611.4|130
1616439300000|2021-03-22 18:55:00|8613|8612.1|8613.9|8613|8613.9|8613|8611.8|8610.9|281
1616439600000|2021-03-22 19:00:00|8614.1|8613.2|8612.4|8611.5|8614.2|8613.3|8612.3|8611.4|222
1616439900000|2021-03-22 19:05:00|8612.5|8611.6|8611.1|8610.2|8612.5|8611.6|8610.9|8610|153
1616440200000|2021-03-22 19:10:00|8611|8610.1|8611.2|8610.3|8612.1|8611.2|8610.9|8610|130
1616440500000|2021-03-22 19:15:00|8611.1|8610.2|8611.5|8610.6|8612.2|8611.2|8611.1|8610.2|127
1616440800000|2021-03-22 19:20:00|8611.4|8610.5|8611|8610.1|8611.5|8610.6|8610.6|8609.7|119
1616441100000|2021-03-22 19:25:00|8611.1|8610.2|8610.6|8609.7|8611.6|8610.7|8610.4|8609.5|113
1616441400000|2021-03-22 19:30:00|8610.7|8609.8|8610.7|8609.8|8611.3|8610.3|8609.7|8608.8|166
1616441700000|2021-03-22 19:35:00|8610.6|8609.7|8611.1|8610.2|8611.7|8610.8|8610.4|8609.5|151
1616442000000|2021-03-22 19:40:00|8611|8610.1|8611.7|8610.8|8611.8|8610.9|8610.5|8609.6|213
1616442300000|2021-03-22 19:45:00|8611.8|8610.9|8611.2|8610.3|8611.8|8610.9|8610.1|8609.2|131
1616442600000|2021-03-22 19:50:00|8611.3|8610.4|8612|8611.1|8612.1|8611.2|8610.9|8610|204
1616442900000|2021-03-22 19:55:00|8612.1|8611.2|8613.1|8612.2|8613.3|8612.4|8611.6|8610.7|281
1616443200000|2021-03-22 20:00:00|8613|8612.1|8612.4|8611.5|8613.2|8612.2|8611.9|8611|239
1616443500000|2021-03-22 20:05:00|8612.3|8611.4|8612.1|8611.2|8613|8612|8611.9|8610.7|166
1616443800000|2021-03-22 20:10:00|8612|8611.1|8611.3|8610.4|8612.4|8611.5|8611|8610.1|125
1616444100000|2021-03-22 20:15:00|8611.2|8610.3|8610.9|8610|8612.1|8611|8610.7|8609.5|130
1616444400000|2021-03-22 20:20:00|8610.8|8609.9|8610.7|8609.8|8611.8|8610.9|8610.5|8609.6|130
1616444700000|2021-03-22 20:25:00|8610.8|8609.9|8610.3|8609.4|8610.9|8610|8610|8609.1|129
1616445000000|2021-03-22 20:30:00|8610.4|8609.5|8610.9|8610|8611.2|8610.1|8610.3|8609.3|132
1616445300000|2021-03-22 20:35:00|8610.8|8609.9|8608.5|8607.6|8610.9|8610|8608.5|8607.6|188
1616445600000|2021-03-22 20:40:00|8608.7|8607.8|8608.5|8607.6|8609.4|8608.3|8608.3|8607.4|239
1616445900000|2021-03-22 20:45:00|8608.6|8607.7|8609|8608.1|8610|8608.7|8608.4|8607.2|333
1616446200000|2021-03-22 20:50:00|8609.4|8607.9|8608.2|8606.7|8611.2|8608.2|8607.8|8606.4|251
1616446500000|2021-03-22 20:55:00|8608.1|8606.6|8609.4|8604|8610.9|8606.7|8605.6|8600.7|760
1616446800000|2021-03-22 21:00:00|8609.5|8603.4|8612.2|8605.1|8614.1|8605.1|8609.3|8599.3|94
1616447100000|2021-03-22 21:05:00|8611.2|8606.4|8613.8|8606.5|8617.2|8606.5|8603.6|8591.6|183
1616447400000|2021-03-22 21:10:00|8615.3|8605.1|8613|8601|8617.3|8607.2|8607.8|8595.8|339
1616447700000|2021-03-22 21:15:00|8613.4|8601.4|8615.3|8603.3|8616.6|8606.6|8610|8598|218
1616448000000|2021-03-22 21:20:00|8615.4|8603.4|8614.1|8602.1|8616.3|8605.6|8613|8601|259
1616448300000|2021-03-22 21:25:00|8614.6|8606.4|8616.8|8604.8|8617|8607.1|8600.3|8588.3|297
1616448600000|2021-03-22 21:30:00|8616.9|8604.9|8613.5|8606.9|8617.8|8607.1|8613.3|8601.3|237
1616448900000|2021-03-22 21:35:00|8612.7|8607.1|8615.8|8603.8|8616.9|8608|8612.3|8602.3|196
1616449200000|2021-03-22 21:40:00|8615.7|8603.7|8614.9|8607.1|8617.7|8608.5|8612|8602.2|205
1616449500000|2021-03-22 21:45:00|8614.2|8608|8616.5|8604.5|8618.2|8608|8612.4|8602.8|352
1616449800000|2021-03-22 21:50:00|8616.6|8604.6|8615.2|8603.5|8617.8|8607.8|8612.2|8603.5|487
1616450100000|2021-03-22 21:55:00|8615.3|8603.3|8614|8607.1|8617.7|8608|8611.6|8603.2|629
1616450400000|2021-03-22 22:00:00|8614.8|8606.2|8611.1|8602.7|8617.3|8608.8|8608.9|8598.2|602
1616450700000|2021-03-22 22:05:00|8611.3|8603.1|8612.5|8603.7|8615.9|8607.3|8608.6|8601.6|558
1616451000000|2021-03-22 22:10:00|8612.3|8603.9|8612.7|8604.6|8615.3|8608|8608.6|8602.2|223
1616451300000|2021-03-22 22:15:00|8612.1|8605|8613.6|8602.9|8615.4|8608|8608.9|8601.7|664
1616451600000|2021-03-22 22:20:00|8612.8|8603.8|8613|8604.3|8615.6|8608.4|8608.8|8602.1|292
1616451900000|2021-03-22 22:25:00|8614.8|8602.8|8613|8605.4|8618.6|8608.3|8609.4|8601.6|387
1616452200000|2021-03-22 22:30:00|8612.9|8605.6|8613|8606.2|8615.4|8608.8|8609.7|8602.8|352
1616452500000|2021-03-22 22:35:00|8613.1|8605.9|8613.7|8605.6|8615.5|8608.9|8609.6|8602.8|575
1616452800000|2021-03-22 22:40:00|8613.6|8605.7|8613.2|8606.8|8616.1|8609.4|8610.2|8603.4|655
1616453100000|2021-03-22 22:45:00|8613.6|8606.3|8610.2|8608.7|8616.5|8609.7|8610.1|8603.8|233
1616453400000|2021-03-22 22:50:00|8610.1|8608.6|8609.9|8608.4|8610.8|8608.9|8609.8|8608.2|289
1616453700000|2021-03-22 22:55:00|8610|8608.5|8609.3|8607.8|8610.2|8608.7|8609.3|8607.8|90
1616454000000|2021-03-22 23:00:00|8609.4|8607.9|8609.5|8608|8610|8608.5|8609.1|8607.6|133
1616454300000|2021-03-22 23:05:00|8609.6|8608.1|8609.4|8607.9|8609.7|8608.2|8609.1|8607.6|74
1616454600000|2021-03-22 23:10:00|8609.5|8608|8609.6|8608.1|8610.1|8608.6|8609.2|8607.7|139
1616454900000|2021-03-22 23:15:00|8609.7|8608.2|8609.7|8608.2|8610.1|8608.6|8609.4|8607.9|139
1616455200000|2021-03-22 23:20:00|8609.9|8608.4|8610|8608.5|8610.1|8608.8|8609.6|8608.1|70
1616455500000|2021-03-22 23:25:00|8609.6|8608.7|8609.4|8607.9|8610|8608.8|8608.3|8606.9|110
1616455800000|2021-03-22 23:30:00|8609.5|8608|8608.2|8606.7|8609.5|8608|8608.2|8606.7|125
1616456100000|2021-03-22 23:35:00|8608.1|8606.6|8607.2|8605.7|8608.3|8606.8|8607|8605.4|131
1616456400000|2021-03-22 23:40:00|8607.4|8605.9|8607|8605.5|8607.8|8606.3|8606.8|8605.3|71
1616456700000|2021-03-22 23:45:00|8606.9|8605.4|8608.1|8606.6|8608.5|8607|8606.9|8605.4|107
1616457000000|2021-03-22 23:50:00|8608|8606.5|8609.4|8607.9|8609.7|8608.2|8608|8606.5|201
1616457300000|2021-03-22 23:55:00|8609.5|8608|8610.6|8609.1|8611.5|8609.7|8608.4|8606.9|278
1616457600000|2021-03-23 00:00:00|8610.5|8609|8613.7|8612.2|8614.1|8612.6|8610.4|8608.9|328
1616457900000|2021-03-23 00:05:00|8613.6|8612.1|8614.9|8613.4|8615.1|8613.8|8612.8|8611.4|183
1616458200000|2021-03-23 00:10:00|8614.6|8613.1|8616.1|8614.6|8616.3|8614.8|8614.6|8613.1|224
1616458500000|2021-03-23 00:15:00|8616|8614.5|8616.6|8615.1|8616.8|8615.3|8615.3|8613.8|196
1616458800000|2021-03-23 00:20:00|8616.5|8615|8617.3|8615.8|8617.3|8615.8|8616.2|8614.8|206
1616459100000|2021-03-23 00:25:00|8617.2|8615.7|8614.3|8612.8|8617.9|8616.4|8613.5|8612|349
1616459400000|2021-03-23 00:30:00|8614.2|8612.7|8615.2|8613.7|8616.1|8614.6|8613.7|8612.2|270
1616459700000|2021-03-23 00:35:00|8615.3|8613.8|8616.2|8614.7|8616.5|8615|8614.7|8613.3|189
1616460000000|2021-03-23 00:40:00|8616.3|8614.8|8617.3|8615.8|8617.6|8616.1|8616|8614.5|194
1616460300000|2021-03-23 00:45:00|8617.2|8615.7|8618|8616.5|8618.2|8616.7|8616.6|8615.1|166
1616460600000|2021-03-23 00:50:00|8618.1|8616.6|8618.6|8617.1|8619.8|8618.3|8617.4|8615.9|355
1616460900000|2021-03-23 00:55:00|8618.5|8617|8616.9|8615.4|8618.6|8617.4|8616.7|8615.4|288
1616461200000|2021-03-23 01:00:00|8617|8615.5|8617.4|8615.9|8617.8|8616.4|8616.6|8615.3|297
1616461500000|2021-03-23 01:05:00|8617.3|8615.8|8617.9|8616.4|8618|8616.5|8616.3|8614.8|250
1616461800000|2021-03-23 01:10:00|8618|8616.5|8619.9|8618.4|8620.3|8618.8|8617.5|8616|249
1616462100000|2021-03-23 01:15:00|8619.7|8618.2|8620.6|8619.1|8621.4|8619.9|8619.5|8618|283
1616462400000|2021-03-23 01:20:00|8620.5|8619|8621|8619.5|8621.6|8620.1|8619.5|8618.1|335
1616462700000|2021-03-23 01:25:00|8621.1|8619.6|8621.9|8620.4|8622|8620.6|8620.3|8619.2|279
1616463000000|2021-03-23 01:30:00|8622|8620.5|8622.5|8621|8622.8|8621.3|8620.9|8619.4|297
1616463300000|2021-03-23 01:35:00|8622.6|8621.1|8622.6|8621.1|8623.1|8621.7|8621.9|8620.5|195
1616463600000|2021-03-23 01:40:00|8622.5|8621|8619.6|8618.1|8622.5|8621|8618.3|8617.1|282
1616463900000|2021-03-23 01:45:00|8619.3|8617.8|8617.3|8615.8|8619.7|8618.3|8616.5|8615.2|397
1616464200000|2021-03-23 01:50:00|8617.2|8615.7|8617.9|8616.4|8619|8617.7|8616.9|8615.4|313
1616464500000|2021-03-23 01:55:00|8618|8616.5|8617.1|8615.6|8618.8|8617.3|8616.9|8615.4|265
1616464800000|2021-03-23 02:00:00|8617.5|8616|8618.3|8617.4|8619.1|8617.8|8617.4|8615.9|279
1616465100000|2021-03-23 02:05:00|8618.5|8617|8618|8616.5|8619.1|8617.8|8617.4|8616|323
1616465400000|2021-03-23 02:10:00|8618.1|8616.6|8617.8|8616.3|8618.1|8616.6|8616.6|8615.4|252
1616465700000|2021-03-23 02:15:00|8617.9|8616.4|8617.6|8616.1|8618.6|8617.1|8617.1|8615.7|268
1616466000000|2021-03-23 02:20:00|8617.5|8616|8618.6|8617.1|8619|8617.5|8617.1|8615.6|217
1616466300000|2021-03-23 02:25:00|8618.8|8617.3|8618.5|8617|8619.1|8617.7|8618|8616.7|257
1616466600000|2021-03-23 02:30:00|8618.4|8616.9|8618.4|8616.9|8618.9|8617.6|8617.2|8615.7|247
1616466900000|2021-03-23 02:35:00|8618.3|8616.8|8617.7|8616.8|8618.7|8617.5|8617.2|8616|204
1616467200000|2021-03-23 02:40:00|8617.8|8616.9|8618|8616.5|8618.2|8616.9|8616.9|8615.6|227
1616467500000|2021-03-23 02:45:00|8618.1|8616.6|8619.2|8617.7|8619.9|8618.4|8617.9|8616.4|257
1616467800000|2021-03-23 02:50:00|8619.1|8617.6|8618.3|8616.8|8619.2|8617.7|8618.2|8616.7|309
1616468100000|2021-03-23 02:55:00|8618.4|8616.9|8617.8|8616.3|8618.6|8617.2|8617.2|8615.8|242
1616468400000|2021-03-23 03:00:00|8617.6|8616.1|8617.7|8616.2|8618.1|8616.6|8617.2|8615.8|167
1616468700000|2021-03-23 03:05:00|8617.6|8616.1|8617.8|8616.3|8617.9|8616.4|8616.9|8615.4|191
1616469000000|2021-03-23 03:10:00|8617.7|8616.2|8616.4|8614.9|8617.8|8616.3|8616|8614.8|182
1616469300000|2021-03-23 03:15:00|8616|8615.1|8616.5|8615|8616.6|8615.2|8616|8614.6|174
1616469600000|2021-03-23 03:20:00|8616.6|8615.1|8616.1|8614.6|8616.7|8615.5|8615.7|8614.3|128
1616469900000|2021-03-23 03:25:00|8616.2|8614.7|8616.7|8615.2|8617.2|8615.9|8615.7|8614.5|201
1616470200000|2021-03-23 03:30:00|8616.8|8615.3|8618|8616.5|8618|8616.5|8616.5|8615.2|174
1616470500000|2021-03-23 03:35:00|8617.9|8616.4|8615.7|8614.8|8618|8616.5|8615.6|8614.4|203
1616470800000|2021-03-23 03:40:00|8615.6|8614.7|8615.7|8614.2|8616.7|8615.2|8614.8|8613.4|240
1616471100000|2021-03-23 03:45:00|8615.6|8614.1|8615.3|8613.8|8616.2|8614.8|8614.5|8613|263
1616471400000|2021-03-23 03:50:00|8615.4|8613.9|8615.7|8614.2|8616.1|8614.7|8614.8|8613.5|212
1616471700000|2021-03-23 03:55:00|8615.6|8614.1|8617.1|8615.6|8617.2|8615.9|8615.5|8614.1|277
1616472000000|2021-03-23 04:00:00|8616.8|8615.3|8617|8615.5|8617.1|8616.2|8616|8614.7|185
1616472300000|2021-03-23 04:05:00|8616.5|8615.6|8616.8|8615.3|8617.2|8615.8|8615.5|8614|244
1616472600000|2021-03-23 04:10:00|8616.9|8615.4|8616.9|8615.4|8617.4|8616.1|8616|8614.7|190
1616472900000|2021-03-23 04:15:00|8616.8|8615.3|8615.9|8614.4|8617.1|8615.8|8615.4|8614|164
1616473200000|2021-03-23 04:20:00|8615.7|8614.2|8616.5|8615.6|8616.9|8615.6|8615.5|8614|143
1616473500000|2021-03-23 04:25:00|8616.4|8615.5|8616|8614.5|8616.8|8615.5|8615.4|8614.2|267
1616473800000|2021-03-23 04:30:00|8616.1|8614.6|8617.1|8615.6|8617.3|8615.8|8615.3|8614.1|179
1616474100000|2021-03-23 04:35:00|8617|8615.5|8619|8617.5|8619.4|8618.1|8616.9|8615.5|326
1616474400000|2021-03-23 04:40:00|8619.3|8617.8|8618.9|8617.4|8619.8|8618.3|8618.3|8616.8|184
1616474700000|2021-03-23 04:45:00|8618.8|8617.3|8619.7|8618.2|8620|8618.5|8618.3|8616.8|229
1616475000000|2021-03-23 04:50:00|8619.6|8618.1|8620|8618.5|8620.8|8619.4|8618.7|8617.2|260
1616475300000|2021-03-23 04:55:00|8619.9|8618.4|8619.5|8618|8620.3|8618.8|8619|8617.6|155
1616475600000|2021-03-23 05:00:00|8619.4|8617.9|8619.7|8618.2|8621|8619.5|8619.4|8617.9|194
1616475900000|2021-03-23 05:05:00|8619.6|8618.1|8620.5|8619|8620.8|8619.7|8619|8617.6|274
1616476200000|2021-03-23 05:10:00|8620.4|8618.9|8619.2|8617.7|8620.6|8619.4|8619|8617.6|194
1616476500000|2021-03-23 05:15:00|8619.3|8617.8|8619.7|8618.2|8620|8618.5|8619.1|8617.7|247
1616476800000|2021-03-23 05:20:00|8619.6|8618.1|8618.7|8617.2|8619.9|8618.4|8618.7|8617.2|174
1616477100000|2021-03-23 05:25:00|8618.6|8617.1|8621.6|8620.1|8622.6|8621.1|8618.5|8617|353
1616477400000|2021-03-23 05:30:00|8621.5|8620|8622|8620.5|8622.8|8621.3|8621.3|8619.8|155
1616477700000|2021-03-23 05:35:00|8621.9|8620.4|8622.6|8621.1|8622.8|8621.5|8621.4|8620.2|186
1616478000000|2021-03-23 05:40:00|8622.5|8621|8622.8|8621.3|8623|8621.5|8621.9|8620.6|198
1616478300000|2021-03-23 05:45:00|8622.7|8621.2|8622.2|8620.7|8623.4|8622.1|8622.2|8620.7|276
1616478600000|2021-03-23 05:50:00|8622.3|8620.8|8620.9|8619.4|8622.3|8620.8|8620.8|8619.3|232
1616478900000|2021-03-23 05:55:00|8621.1|8619.6|8622.5|8621|8622.9|8621.4|8620.8|8619.4|271
1616479200000|2021-03-23 06:00:00|8622.7|8621.2|8622.2|8620.7|8623.1|8621.6|8620.7|8619.3|325
1616479500000|2021-03-23 06:05:00|8622.3|8620.8|8621.1|8619.6|8623.1|8621.6|8620.8|8619.3|284
1616479800000|2021-03-23 06:10:00|8621|8619.5|8623.6|8622.1|8623.6|8622.1|8620.9|8619.4|250
1616480100000|2021-03-23 06:15:00|8623.5|8622|8625.9|8624.4|8626.6|8625.3|8623.4|8621.9|385
1616480400000|2021-03-23 06:20:00|8625.8|8624.3|8621.8|8620.9|8626|8624.5|8621.5|8620.4|341
1616480700000|2021-03-23 06:25:00|8621.9|8621|8620.1|8618.6|8622.7|8621.2|8619.5|8618|350
1616481000000|2021-03-23 06:30:00|8620.2|8618.7|8621.8|8620.3|8622.1|8620.6|8620.2|8618.7|223
1616481300000|2021-03-23 06:35:00|8621.7|8620.2|8620.6|8619.1|8622|8620.5|8620.6|8619.1|215
1616481600000|2021-03-23 06:40:00|8620.5|8619|8618.7|8617.2|8620.6|8619.1|8618.3|8617|291
1616481900000|2021-03-23 06:45:00|8618.8|8617.3|8617.8|8616.3|8618.8|8617.7|8617.2|8615.7|281
1616482200000|2021-03-23 06:50:00|8617.9|8616.4|8618.8|8617.3|8619|8617.9|8615.8|8614.5|372
1616482500000|2021-03-23 06:55:00|8618.7|8617.2|8623.4|8611.4|8624.1|8620.8|8618.6|8610.2|450
1616482800000|2021-03-23 07:00:00|8621.9|8609.9|8616.2|8614.7|8623.5|8619|8614.8|8609.6|580
1616483100000|2021-03-23 07:05:00|8616.1|8614.6|8618.8|8617.3|8619.5|8618.2|8614.9|8613.4|364
1616483400000|2021-03-23 07:10:00|8618.7|8617.2|8614.7|8613.2|8619|8617.5|8613.7|8612.2|257
1616483700000|2021-03-23 07:15:00|8614.6|8613.1|8616|8614.5|8616|8614.9|8614|8612.7|328
1616484000000|2021-03-23 07:20:00|8615.9|8614.4|8614.3|8613.4|8616|8614.8|8612.5|8611.1|351
1616484300000|2021-03-23 07:25:00|8614.2|8613.3|8616.3|8615.4|8617.2|8615.9|8614.2|8613.2|420
1616484600000|2021-03-23 07:30:00|8616.2|8615.3|8612.8|8611.9|8616.2|8615.3|8611.4|8610.5|383
1616484900000|2021-03-23 07:35:00|8612.9|8612|8609.3|8608.4|8613.4|8612.1|8608.3|8607.1|463
1616485200000|2021-03-23 07:40:00|8609.5|8608.6|8606.4|8604.9|8610.3|8609.4|8606.3|8604.9|497
1616485500000|2021-03-23 07:45:00|8606.2|8605.3|8605.6|8604.7|8608.7|8607.6|8605.4|8604.2|348
1616485800000|2021-03-23 07:50:00|8605.7|8604.8|8603.5|8602|8605.8|8604.8|8602.6|8601.4|565
1616486100000|2021-03-23 07:55:00|8603.4|8601.9|8600.5|8599|8603.8|8602.7|8598.2|8597|546
1616486400000|2021-03-23 08:00:00|8600.4|8598.9|8603|8602.1|8604.4|8603.3|8599.6|8598.7|758
1616486700000|2021-03-23 08:05:00|8602.9|8602|8608.8|8607.9|8610.2|8609|8602.4|8601.5|677
1616487000000|2021-03-23 08:10:00|8608.7|8607.8|8605.7|8604.8|8609|8607.8|8603.4|8602|678
1616487300000|2021-03-23 08:15:00|8606|8604.5|8606.3|8605.4|8607.4|8606.5|8605|8604|636
1616487600000|2021-03-23 08:20:00|8606.6|8605.1|8604.1|8603.2|8607.3|8606.1|8603.5|8602.6|593
1616487900000|2021-03-23 08:25:00|8604|8603.1|8612.2|8610.7|8614.8|8613.3|8602|8600.7|877
1616488200000|2021-03-23 08:30:00|8612.3|8610.8|8611.1|8610.2|8613.5|8612.1|8610.4|8609|815
1616488500000|2021-03-23 08:35:00|8611.2|8610.3|8611.7|8610.2|8613.3|8612.1|8608.4|8607.5|579
1616488800000|2021-03-23 08:40:00|8611.6|8610.7|8613.5|8612|8614.6|8613.6|8611.5|8610.3|532
1616489100000|2021-03-23 08:45:00|8613.6|8612.1|8612.9|8612|8614.3|8613.4|8612.3|8611|533
1616489400000|2021-03-23 08:50:00|8612.7|8611.8|8612.3|8611.4|8613.8|8612.6|8610.5|8609.3|537
1616489700000|2021-03-23 08:55:00|8612.4|8611.5|8616|8615.1|8617.3|8616.4|8611.5|8610.6|450
1616490000000|2021-03-23 09:00:00|8615.9|8615|8614.3|8612.8|8618.1|8617.2|8614|8612.7|459
1616490300000|2021-03-23 09:05:00|8614.2|8612.7|8617.6|8616.1|8617.6|8616.4|8613.3|8612.4|334
1616490600000|2021-03-23 09:10:00|8617.7|8616.2|8619.4|8618.5|8619.7|8618.8|8616.8|8615.7|386
1616490900000|2021-03-23 09:15:00|8619.5|8618.6|8622.5|8621.6|8625|8623.9|8617.9|8616.9|625
1616491200000|2021-03-23 09:20:00|8622.4|8621.5|8629.6|8628.1|8629.6|8628.3|8622.3|8621.4|658
1616491500000|2021-03-23 09:25:00|8629.8|8628.3|8628.1|8627.2|8630.8|8629.9|8625.7|8624.6|689
1616491800000|2021-03-23 09:30:00|8628.2|8627.3|8633.2|8631.7|8633.9|8632.7|8628|8627|563
1616492100000|2021-03-23 09:35:00|8632.9|8632|8633.9|8633|8639.6|8638.4|8631.7|8630.5|697
1616492400000|2021-03-23 09:40:00|8634.1|8632.6|8633.9|8632.4|8635.1|8633.9|8631.6|8630.4|520
1616492700000|2021-03-23 09:45:00|8634|8632.5|8633.9|8632.4|8636.3|8635.2|8632.6|8631.4|487
1616493000000|2021-03-23 09:50:00|8634|8632.5|8638.2|8637.3|8639.6|8638.4|8633.1|8631.9|584
1616493300000|2021-03-23 09:55:00|8638.3|8637.4|8632.6|8631.1|8638.7|8637.8|8630.9|8629.7|741
1616493600000|2021-03-23 10:00:00|8632.5|8631|8635.1|8633.6|8636.3|8635|8631.7|8630.5|797
1616493900000|2021-03-23 10:05:00|8634.8|8633.9|8631.8|8630.3|8637.2|8636|8631.6|8630.1|780
1616494200000|2021-03-23 10:10:00|8631.7|8630.2|8631.3|8630.4|8634.2|8633|8629.8|8628.6|541
1616494500000|2021-03-23 10:15:00|8631.5|8630.6|8640.1|8638.6|8642.3|8641.2|8631.5|8630.3|645
1616494800000|2021-03-23 10:20:00|8640.2|8638.7|8640.9|8640|8643.4|8642.1|8639.3|8637.8|676
1616495100000|2021-03-23 10:25:00|8641.1|8639.6|8645.4|8643.9|8645.7|8644.5|8640.4|8638.9|641
1616495400000|2021-03-23 10:30:00|8645.3|8643.8|8642.5|8641.6|8645.8|8644.8|8638.8|8637.6|636
1616495700000|2021-03-23 10:35:00|8642.4|8641.5|8636.8|8635.3|8642.9|8641.5|8634.2|8632.8|586
1616496000000|2021-03-23 10:40:00|8636.7|8635.2|8640.3|8639.4|8640.7|8639.5|8636.6|8635.2|497
1616496300000|2021-03-23 10:45:00|8640.4|8639.5|8635.8|8634.9|8640.9|8639.5|8634.8|8633.7|491
1616496600000|2021-03-23 10:50:00|8635.9|8635|8634.2|8633.3|8637.3|8636.2|8633.5|8632.5|483
1616496900000|2021-03-23 10:55:00|8634.1|8633.2|8632.6|8631.1|8635.6|8634.2|8632.2|8631|479
1616497200000|2021-03-23 11:00:00|8632.7|8631.2|8631.5|8630.6|8634.8|8633.6|8629.7|8628.7|523
1616497500000|2021-03-23 11:05:00|8631.6|8630.7|8632|8630.5|8633.9|8632.7|8629.3|8628.1|386
1616497800000|2021-03-23 11:10:00|8631.7|8630.2|8631.2|8630.3|8633.3|8632.1|8628.3|8627.4|503
1616498100000|2021-03-23 11:15:00|8631.1|8630.2|8630.7|8629.8|8631.7|8630.7|8628.7|8627.7|565
1616498400000|2021-03-23 11:20:00|8630.6|8629.7|8630.8|8629.9|8631.7|8630.8|8629.5|8628.6|552
1616498700000|2021-03-23 11:25:00|8630.9|8630|8627.5|8626|8631.9|8630.7|8626.9|8625.6|437
1616499000000|2021-03-23 11:30:00|8627.4|8625.9|8620.7|8619.2|8627.7|8626.3|8620.1|8619.1|688
1616499300000|2021-03-23 11:35:00|8620.6|8619.7|8620.3|8619.4|8621.6|8620.4|8618|8617|538
1616499600000|2021-03-23 11:40:00|8620.1|8619.2|8615.4|8614.5|8621.2|8620.3|8614.8|8613.9|462
1616499900000|2021-03-23 11:45:00|8615.3|8614.4|8618.7|8617.8|8618.8|8617.9|8614|8613.1|446
1616500200000|2021-03-23 11:50:00|8618.6|8617.7|8621.8|8620.9|8622.1|8621.2|8617.7|8616.5|517
1616500500000|2021-03-23 11:55:00|8621.9|8621|8625.2|8624.3|8626|8624.8|8620.2|8619|417
1616500800000|2021-03-23 12:00:00|8625.1|8624.2|8626.6|8625.7|8628.4|8627.2|8623.6|8622.7|462
1616501100000|2021-03-23 12:05:00|8626.5|8625.6|8618.8|8617.9|8626.5|8625.6|8618.6|8617.6|374
1616501400000|2021-03-23 12:10:00|8619|8617.5|8620.4|8619.5|8620.8|8619.9|8617.6|8616.7|426
1616501700000|2021-03-23 12:15:00|8620.3|8619.4|8616.4|8615.5|8620.8|8619.9|8616.3|8615.4|436
1616502000000|2021-03-23 12:20:00|8616.6|8615.7|8617.4|8616.5|8619.2|8618.1|8615.7|8614.8|556
1616502300000|2021-03-23 12:25:00|8617.9|8617|8619.4|8618.5|8619.5|8618.5|8615.5|8614.6|472
1616502600000|2021-03-23 12:30:00|8619.3|8618.4|8619.3|8618.4|8619.4|8618.5|8616.1|8615.2|435
1616502900000|2021-03-23 12:35:00|8619.4|8618.5|8621.6|8620.7|8621.9|8620.7|8619.4|8618.4|489
1616503200000|2021-03-23 12:40:00|8621.5|8620.6|8618|8617.1|8622.6|8621.7|8617.8|8616.9|458
1616503500000|2021-03-23 12:45:00|8617.9|8617|8622.9|8621.4|8623.6|8622.2|8617.4|8616.5|609
1616503800000|2021-03-23 12:50:00|8622.7|8621.2|8622.5|8621.6|8623.8|8622.9|8620.9|8620|424
1616504100000|2021-03-23 12:55:00|8622.4|8621.5|8620.2|8619.3|8622.6|8621.7|8620.2|8619.3|412
1616504400000|2021-03-23 13:00:00|8620.4|8619.5|8620.4|8619.5|8622.1|8621|8619.5|8618.5|485
1616504700000|2021-03-23 13:05:00|8620.5|8619.6|8617.3|8616.4|8620.5|8619.6|8616.1|8615.2|482
1616505000000|2021-03-23 13:10:00|8617.4|8616.5|8620.5|8619.6|8621.1|8619.6|8617.2|8616.2|512
1616505300000|2021-03-23 13:15:00|8620.4|8619.5|8616.7|8615.8|8621.1|8619.9|8616.2|8615.2|487
1616505600000|2021-03-23 13:20:00|8616.6|8615.7|8617.5|8616.6|8619.8|8618.7|8616.2|8615.2|401
1616505900000|2021-03-23 13:25:00|8617.6|8616.7|8617.5|8616.6|8620.3|8619.2|8617.2|8616.2|540
1616506200000|2021-03-23 13:30:00|8617.4|8616.5|8618.6|8617.7|8619|8618.1|8614.4|8613.4|489
1616506500000|2021-03-23 13:35:00|8618.7|8617.8|8616.6|8615.7|8619.2|8618.3|8615.5|8614.6|414
1616506800000|2021-03-23 13:40:00|8616.7|8615.8|8614.5|8613.6|8618.7|8617.5|8614.4|8613.5|410
1616507100000|2021-03-23 13:45:00|8614.6|8613.7|8615|8614.1|8616.8|8615.9|8613.4|8612.5|373
1616507400000|2021-03-23 13:50:00|8614.8|8613.9|8619.1|8618.2|8619.3|8618.4|8614.7|8613.8|431
1616507700000|2021-03-23 13:55:00|8619|8618.1|8619.1|8617.6|8621|8620.1|8618.9|8617.4|540
1616508000000|2021-03-23 14:00:00|8619|8617.5|8616|8615.1|8619.4|8618.1|8613.8|8612.9|691
1616508300000|2021-03-23 14:05:00|8616.1|8615.2|8612.7|8611.8|8617.4|8616.5|8612.4|8611.5|771
1616508600000|2021-03-23 14:10:00|8612.5|8611.6|8610.2|8609.3|8612.8|8611.9|8608.7|8607.8|582
1616508900000|2021-03-23 14:15:00|8610.3|8609.4|8609.1|8608.2|8611.3|8610.2|8608.9|8608|568
1616509200000|2021-03-23 14:20:00|8609|8608.1|8611.2|8610.3|8612.7|8611.8|8607.5|8606.6|601
1616509500000|2021-03-23 14:25:00|8611.3|8610.4|8610.4|8609.5|8612.5|8611.6|8609.7|8608.8|470
1616509800000|2021-03-23 14:30:00|8610|8609.1|8609.5|8608.6|8611.6|8610.2|8608.4|8607.5|616
1616510100000|2021-03-23 14:35:00|8609.4|8608.5|8609.6|8608.1|8612.5|8611.6|8608.9|8608|516
1616510400000|2021-03-23 14:40:00|8609.5|8608.7|8611.9|8611|8612.5|8611.6|8608.1|8607.2|510
1616510700000|2021-03-23 14:45:00|8612|8611.1|8607|8606.1|8612.9|8612|8607|8606.1|358
1616511000000|2021-03-23 14:50:00|8607.1|8606.2|8604.7|8603.8|8607.6|8606.7|8604.4|8603.2|441
1616511300000|2021-03-23 14:55:00|8604.6|8603.7|8607.2|8606.3|8607.8|8606.9|8603.8|8602.9|499
1616511600000|2021-03-23 15:00:00|8607.3|8606.4|8608|8607.1|8608.6|8607.7|8605.5|8604.5|462
1616511900000|2021-03-23 15:05:00|8607.9|8607|8606.3|8604.8|8608.8|8607.9|8605.5|8604.6|484
1616512200000|2021-03-23 15:10:00|8605.9|8605|8608.3|8607.4|8608.7|8607.8|8605.7|8604.8|460
1616512500000|2021-03-23 15:15:00|8608.1|8607.2|8607.1|8606.2|8608.5|8607.6|8606|8605.1|319
1616512800000|2021-03-23 15:20:00|8607.2|8606.3|8608|8607.1|8610.3|8609.4|8607.2|8606.3|368
1616513100000|2021-03-23 15:25:00|8607.9|8607|8608.5|8607.6|8609.5|8608.6|8607.1|8606.2|610
1616513400000|2021-03-23 15:30:00|8608.4|8607.5|8609.1|8608.2|8609.9|8609|8608|8607.1|474
1616513700000|2021-03-23 15:35:00|8609|8608.1|8608.7|8607.8|8610.1|8609.2|8607.4|8606.5|383
1616514000000|2021-03-23 15:40:00|8608.4|8607.5|8607.2|8606.3|8610.6|8609.7|8606.8|8605.9|457
1616514300000|2021-03-23 15:45:00|8607.3|8606.4|8606.9|8606|8610.4|8609.4|8606.6|8605.7|538
1616514600000|2021-03-23 15:50:00|8606.8|8605.9|8604.6|8603.7|8609.1|8608.1|8603.5|8602.6|509
1616514900000|2021-03-23 15:55:00|8604.7|8603.8|8607.5|8606|8608.8|8607.6|8604|8603.1|737
1616515200000|2021-03-23 16:00:00|8607.6|8606.1|8607.7|8606.8|8609.2|8608.3|8605.3|8604.4|558
1616515500000|2021-03-23 16:05:00|8607.6|8606.7|8608.3|8607.4|8609.8|8608.7|8607.5|8606.6|459
1616515800000|2021-03-23 16:10:00|8608.4|8607.5|8609.7|8608.8|8609.8|8608.9|8607.3|8606.4|403
1616516100000|2021-03-23 16:15:00|8609.6|8608.7|8610|8609.1|8611.4|8610.5|8608.9|8608|312
1616516400000|2021-03-23 16:20:00|8609.9|8609|8608.1|8607.2|8611.5|8610.6|8608.1|8607.2|392
1616516700000|2021-03-23 16:25:00|8608.2|8607.3|8610.2|8609.3|8611|8610|8607.8|8606.9|467
1616517000000|2021-03-23 16:30:00|8610.5|8609.6|8609.7|8608.8|8611.3|8610.4|8607.8|8606.8|475
1616517300000|2021-03-23 16:35:00|8609.9|8609|8609.9|8609|8611.5|8610.6|8609.5|8608.5|384
1616517600000|2021-03-23 16:40:00|8610|8609.1|8610.5|8609.6|8612|8611.1|8608.6|8607.7|352
1616517900000|2021-03-23 16:45:00|8610.4|8609.5|8610.7|8609.8|8611.1|8610.2|8609.5|8608.6|360
1616518200000|2021-03-23 16:50:00|8611.1|8610.2|8612.7|8611.8|8613.1|8612.2|8610.8|8609.5|281
1616518500000|2021-03-23 16:55:00|8612.8|8611.9|8613.5|8612.6|8613.8|8612.7|8611.2|8610|324
1616518800000|2021-03-23 17:00:00|8613.6|8612.7|8614.9|8614|8616.1|8615.2|8613.1|8612.2|293
1616519100000|2021-03-23 17:05:00|8615|8614.1|8611.6|8610.7|8615|8614.1|8611.2|8610|384
1616519400000|2021-03-23 17:10:00|8611.8|8610.9|8613.2|8612.3|8613.3|8612.4|8611.7|8610.8|338
1616519700000|2021-03-23 17:15:00|8613.5|8612.6|8611.4|8610.5|8613.9|8613|8610.9|8610|466
1616520000000|2021-03-23 17:20:00|8611.3|8610.4|8611.7|8610.8|8612.2|8611.3|8611|8610.1|265
1616520300000|2021-03-23 17:25:00|8611.8|8610.9|8614.1|8613.2|8614.5|8613.6|8611.5|8610.6|331
1616520600000|2021-03-23 17:30:00|8614.4|8613.5|8618.3|8617.4|8618.5|8617.6|8614.1|8613.2|440
1616520900000|2021-03-23 17:35:00|8618.4|8617.5|8618.8|8617.9|8620.1|8619.2|8617.5|8616.6|319
1616521200000|2021-03-23 17:40:00|8618.7|8617.8|8619.8|8618.9|8619.9|8619|8618.3|8617.4|368
1616521500000|2021-03-23 17:45:00|8619.7|8618.8|8619.4|8618.5|8620.2|8619.3|8618.1|8617.2|411
1616521800000|2021-03-23 17:50:00|8619.3|8618.4|8618.2|8617.3|8621.2|8620.3|8618.1|8617.2|350
1616522100000|2021-03-23 17:55:00|8618.3|8617.4|8617.7|8616.8|8619|8618.1|8617.1|8616.2|332
1616522400000|2021-03-23 18:00:00|8618|8617.1|8617|8616.1|8618.1|8617.2|8616.7|8615.8|370
1616522700000|2021-03-23 18:05:00|8617.1|8616.2|8614.4|8613.5|8617.6|8616.7|8614.3|8613.4|384
1616523000000|2021-03-23 18:10:00|8614.3|8613.4|8614.3|8613.4|8616.2|8615.3|8614.1|8613.2|282
1616523300000|2021-03-23 18:15:00|8614.4|8613.5|8613.7|8612.8|8614.8|8613.9|8613.3|8612.4|331
1616523600000|2021-03-23 18:20:00|8613.8|8612.9|8612.4|8611.5|8614|8613.1|8611.3|8610.1|330
1616523900000|2021-03-23 18:25:00|8612.3|8611.4|8610.9|8610|8613.9|8613|8610.8|8609.9|288
1616524200000|2021-03-23 18:30:00|8611|8610.1|8610.2|8609.3|8611.2|8610.3|8609.3|8608.4|351
1616524500000|2021-03-23 18:35:00|8610.1|8609.2|8612.5|8611.6|8612.9|8612|8610|8609.1|214
1616524800000|2021-03-23 18:40:00|8612.4|8611.5|8611.9|8611|8613.4|8612.5|8611.4|8610.5|315
1616525100000|2021-03-23 18:45:00|8612|8611.1|8611.4|8610.5|8613.2|8612.2|8611.2|8610.1|280
1616525400000|2021-03-23 18:50:00|8611.2|8610.3|8613|8612.1|8613.5|8612.3|8611.1|8610|191
1616525700000|2021-03-23 18:55:00|8613.1|8612.2|8614.6|8613.7|8614.7|8613.8|8612.8|8611.6|357
1616526000000|2021-03-23 19:00:00|8614.7|8613.8|8615.8|8614.9|8616.7|8615.8|8614.5|8613.6|334
1616526300000|2021-03-23 19:05:00|8615.7|8614.8|8616.8|8615.9|8617|8616.1|8614.5|8613.6|317
1616526600000|2021-03-23 19:10:00|8616.7|8615.8|8616.9|8616|8617.6|8616.7|8616.2|8615.3|318
1616526900000|2021-03-23 19:15:00|8616.8|8615.9|8616.7|8615.8|8617.4|8616.5|8616|8615.1|317
1616527200000|2021-03-23 19:20:00|8616.9|8616|8618.1|8617.2|8618.1|8617.2|8616.2|8615.3|253
1616527500000|2021-03-23 19:25:00|8618.2|8617.3|8617.9|8617|8618.3|8617.4|8617|8616.1|255
1616527800000|2021-03-23 19:30:00|8617.8|8616.9|8617.2|8616.3|8618.4|8617.5|8616.8|8615.9|343
1616528100000|2021-03-23 19:35:00|8617.3|8616.4|8618.4|8617.5|8618.6|8617.7|8616.5|8615.6|305
1616528400000|2021-03-23 19:40:00|8618.3|8617.4|8617.7|8616.8|8619|8618.1|8617.1|8616.2|367
1616528700000|2021-03-23 19:45:00|8617.5|8616.6|8617.8|8616.9|8618.2|8617.3|8616.9|8616|328
1616529000000|2021-03-23 19:50:00|8618|8617.1|8617.9|8617|8618.6|8617.6|8616.3|8615.4|347
1616529300000|2021-03-23 19:55:00|8617.8|8616.9|8617.6|8616.7|8618.6|8617.7|8615.9|8615|411
1616529600000|2021-03-23 20:00:00|8617.7|8616.8|8617.5|8616.6|8618.8|8617.6|8616.1|8615|409
1616529900000|2021-03-23 20:05:00|8617.4|8616.5|8621.7|8620.2|8621.9|8620.4|8616.3|8614.8|485
1616530200000|2021-03-23 20:10:00|8621.6|8620.1|8621.4|8619.9|8621.7|8620.2|8620.1|8618.6|288
1616530500000|2021-03-23 20:15:00|8621.5|8620|8621.9|8620.4|8622.2|8620.8|8620.7|8619.2|251
1616530800000|2021-03-23 20:20:00|8621.8|8620.3|8621|8619.5|8622.5|8621|8620.7|8619.3|296
1616531100000|2021-03-23 20:25:00|8621.1|8619.6|8621.2|8619.7|8622.2|8621|8620.6|8619.3|193
1616531400000|2021-03-23 20:30:00|8621.3|8619.8|8619.5|8618|8621.4|8619.9|8619.5|8618|198
1616531700000|2021-03-23 20:35:00|8619.6|8618.1|8617.9|8616.4|8619.9|8618.4|8617.9|8616.4|166
1616532000000|2021-03-23 20:40:00|8618|8616.5|8619.3|8617.8|8620.1|8618.6|8617.8|8616.3|147
1616532300000|2021-03-23 20:45:00|8619.2|8617.7|8618.2|8616.7|8619.2|8617.8|8617.9|8616.4|419
1616532600000|2021-03-23 20:50:00|8618|8616.5|8617.8|8616.3|8619.8|8617.2|8617.5|8615.7|348
1616532900000|2021-03-23 20:55:00|8617.4|8615.9|8622.7|8610.7|8625.1|8617.5|8616.7|8609.2|1034
1616533200000|2021-03-23 21:00:00|8623.1|8611.1|8619.6|8607.6|8624.1|8612.1|8619.6|8607.6|61
1616533500000|2021-03-23 21:05:00|8619.7|8607.7|8621.7|8609.7|8624|8612|8616.5|8604.5|191
1616533800000|2021-03-23 21:10:00|8621.4|8609.4|8622.7|8610.7|8623.1|8612.1|8619.5|8607.5|235
1616534100000|2021-03-23 21:15:00|8622|8610|8621.3|8609.3|8623.2|8613.4|8618.3|8608.9|175
1616534400000|2021-03-23 21:20:00|8621.2|8609.9|8620|8612.9|8622.7|8613.6|8618.5|8609.4|161
1616534700000|2021-03-23 21:25:00|8620.2|8612.7|8621.9|8609.9|8622.9|8614.3|8618.4|8609.8|152
1616535000000|2021-03-23 21:30:00|8622|8610|8618.6|8613.3|8622.6|8614.4|8618.1|8609.6|193
1616535300000|2021-03-23 21:35:00|8618.4|8614.2|8625.3|8613.3|8625.9|8617.3|8617.8|8609.6|265
1616535600000|2021-03-23 21:40:00|8625.4|8613.4|8625.2|8615.8|8626.7|8618|8621.3|8612.4|478
1616535900000|2021-03-23 21:45:00|8625.6|8618.2|8627|8615.3|8630.9|8619.2|8621.1|8609.1|626
1616536200000|2021-03-23 21:50:00|8627.2|8615.2|8620.3|8608.3|8630.6|8619.5|8616.5|8604.5|1002
1616536500000|2021-03-23 21:55:00|8620|8608|8624|8612|8626.3|8614.7|8617|8605|705
1616536800000|2021-03-23 22:00:00|8623.5|8611.5|8617.5|8614.3|8624.1|8615.9|8616.9|8608.8|600
1616537100000|2021-03-23 22:05:00|8617.7|8614.4|8616.4|8613.7|8618.2|8615.5|8615.7|8612.8|407
1616537400000|2021-03-23 22:10:00|8616.5|8613.6|8616.1|8614.6|8617.3|8615|8614.9|8612.6|361
1616537700000|2021-03-23 22:15:00|8616.6|8614.3|8615.1|8613.6|8616.7|8614.9|8614.4|8612.2|190
1616538000000|2021-03-23 22:20:00|8614.9|8613.4|8615.4|8613.9|8615.8|8614.1|8614.8|8612.3|190
1616538300000|2021-03-23 22:25:00|8615.5|8614|8615.3|8613|8615.8|8614.3|8614.6|8612.8|118
1616538600000|2021-03-23 22:30:00|8615.4|8612.8|8617.6|8616.1|8617.6|8616.1|8615.1|8612.3|178
1616538900000|2021-03-23 22:35:00|8617.7|8616.2|8617.1|8615.6|8618.3|8616.7|8617|8615.2|143
1616539200000|2021-03-23 22:40:00|8617.2|8615.7|8618.6|8617.1|8619|8617.3|8617|8615.4|188
1616539500000|2021-03-23 22:45:00|8618.7|8617.2|8617.7|8616.2|8619.1|8617.6|8617.6|8616.1|107
1616539800000|2021-03-23 22:50:00|8617.8|8616.3|8618.3|8616.8|8618.8|8617.1|8617.6|8616|80
1616540100000|2021-03-23 22:55:00|8618.4|8616.9|8618.5|8617|8620.4|8617.8|8617.7|8615.6|183
1616540400000|2021-03-23 23:00:00|8618.4|8616.9|8618.1|8616.6|8619.6|8618|8618|8616.5|160
1616540700000|2021-03-23 23:05:00|8618.2|8616.7|8618.4|8616.9|8619.2|8617.6|8618|8616.5|158
1616541000000|2021-03-23 23:10:00|8618.2|8616.7|8621.1|8619.6|8621.3|8619.8|8618|8616.5|185
1616541300000|2021-03-23 23:15:00|8621.3|8619.8|8621.7|8620.2|8621.9|8620.4|8620.2|8618.7|217
1616541600000|2021-03-23 23:20:00|8621.8|8620.3|8622.4|8620.9|8623.8|8622.3|8621.7|8620.2|237
1616541900000|2021-03-23 23:25:00|8622.5|8621|8623.5|8622|8623.8|8622.3|8622.1|8620.6|167
1616542200000|2021-03-23 23:30:00|8623.4|8621.9|8623.4|8621.9|8626.5|8624.2|8623|8621.5|207
1616542500000|2021-03-23 23:35:00|8623.7|8622.2|8623.5|8622|8623.7|8622.2|8621.8|8620.3|173
1616542800000|2021-03-23 23:40:00|8623.3|8621.8|8624.1|8622.6|8624.6|8623.1|8623.2|8621.7|154
1616543100000|2021-03-23 23:45:00|8624|8622.5|8625|8623.5|8625.3|8623.8|8623|8621.5|249
1616543400000|2021-03-23 23:50:00|8625.4|8623.9|8625.2|8623.7|8626.6|8625.1|8624.8|8623|412
1616543700000|2021-03-23 23:55:00|8625.3|8623.8|8623.2|8621.7|8626.1|8624.6|8622.7|8621.2|205
1616544000000|2021-03-24 00:00:00|8623.1|8621.6|8621.1|8619.6|8623.2|8621.7|8620.7|8619.2|409
1616544300000|2021-03-24 00:05:00|8621|8619.5|8625.3|8623.8|8626.2|8624.7|8620.9|8619.4|280
1616544600000|2021-03-24 00:10:00|8625.2|8623.7|8626.6|8625.1|8627.8|8626.3|8624.8|8623.3|207
1616544900000|2021-03-24 00:15:00|8626.7|8625.2|8624.8|8623.3|8626.7|8625.2|8624.7|8623.2|210
1616545200000|2021-03-24 00:20:00|8624.7|8623.2|8623.5|8622|8625.4|8623.9|8623.2|8621.7|318
1616545500000|2021-03-24 00:25:00|8623.6|8622.1|8623.2|8621.7|8623.8|8622.3|8622.8|8621.3|145
1616545800000|2021-03-24 00:30:00|8623.3|8621.8|8622.9|8621.4|8623.3|8621.8|8621.9|8620.4|196
1616546100000|2021-03-24 00:35:00|8622.8|8621.3|8622.3|8620.8|8622.9|8621.4|8621.6|8620.1|247
1616546400000|2021-03-24 00:40:00|8622.4|8620.9|8623.5|8622|8623.7|8622.2|8621.9|8620.6|204
1616546700000|2021-03-24 00:45:00|8623.4|8621.9|8623.7|8622.2|8623.9|8622.4|8622.8|8621.5|158
1616547000000|2021-03-24 00:50:00|8623.9|8622.4|8623.9|8622.4|8625.9|8624.5|8623.2|8622|316
1616547300000|2021-03-24 00:55:00|8624.2|8622.7|8623.8|8622.3|8624.7|8623.4|8622.6|8621.2|293
1616547600000|2021-03-24 01:00:00|8623.7|8622.2|8624.8|8623.3|8625.1|8623.9|8622.8|8621.4|348
1616547900000|2021-03-24 01:05:00|8624.6|8623.1|8625.7|8624.2|8625.9|8624.4|8624.2|8622.7|270
1616548200000|2021-03-24 01:10:00|8625.8|8624.3|8623.8|8622.3|8625.9|8624.4|8623.7|8622.2|172
1616548500000|2021-03-24 01:15:00|8623.6|8622.1|8624.3|8622.8|8624.5|8623|8622.8|8621.3|211
1616548800000|2021-03-24 01:20:00|8624.2|8622.7|8624.7|8623.2|8625.3|8623.8|8624.1|8622.6|185
1616549100000|2021-03-24 01:25:00|8624.6|8623.1|8625|8623.5|8625.2|8623.7|8624.1|8622.7|147
1616549400000|2021-03-24 01:30:00|8625.1|8623.6|8625.4|8624.5|8626.6|8625.1|8624|8622.5|303
1616549700000|2021-03-24 01:35:00|8625.7|8624.2|8625.2|8623.7|8625.7|8624.2|8623.6|8622.1|216
1616550000000|2021-03-24 01:40:00|8625.1|8623.6|8627.2|8625.7|8627.2|8625.7|8624.4|8623|207
1616550300000|2021-03-24 01:45:00|8627.3|8625.8|8628.1|8626.6|8628.2|8626.7|8626|8624.9|255
1616550600000|2021-03-24 01:50:00|8628.2|8626.7|8628.7|8627.2|8628.8|8627.3|8627.3|8626|193
1616550900000|2021-03-24 01:55:00|8628.6|8627.1|8627.8|8626.3|8629.3|8627.8|8627.5|8626.2|251
1616551200000|2021-03-24 02:00:00|8627.7|8626.2|8626.8|8625.3|8628.2|8626.9|8626.5|8625.1|280
1616551500000|2021-03-24 02:05:00|8626.9|8625.4|8627.1|8625.6|8628.1|8626.6|8626.3|8624.8|268
1616551800000|2021-03-24 02:10:00|8627.2|8625.7|8627|8626.1|8627.2|8626.1|8625.7|8624.5|267
1616552100000|2021-03-24 02:15:00|8626.8|8625.9|8627.5|8626|8628.3|8626.9|8626.8|8625.5|226
1616552400000|2021-03-24 02:20:00|8627.6|8626.1|8629.5|8628|8629.6|8628.4|8627.3|8626|233
1616552700000|2021-03-24 02:25:00|8629.6|8628.1|8630.2|8628.7|8630.5|8629|8628.6|8627.1|322
1616553000000|2021-03-24 02:30:00|8630.1|8628.6|8630.3|8628.8|8630.8|8629.6|8629.1|8627.6|392
1616553300000|2021-03-24 02:35:00|8630.4|8628.9|8629.3|8627.8|8631.5|8630.4|8628.6|8627.1|263
1616553600000|2021-03-24 02:40:00|8629|8628.1|8629|8627.5|8629.5|8628.2|8628.5|8627|184
1616553900000|2021-03-24 02:45:00|8628.9|8627.4|8628.1|8626.6|8628.9|8627.4|8627.5|8626|154
1616554200000|2021-03-24 02:50:00|8628.2|8626.7|8629.2|8627.7|8629.4|8627.9|8627.4|8625.9|242
1616554500000|2021-03-24 02:55:00|8629|8627.5|8629.9|8628.4|8630|8628.7|8628.5|8627.1|253
1616554800000|2021-03-24 03:00:00|8630|8628.5|8630.3|8628.8|8630.5|8629.2|8629.4|8627.9|274
1616555100000|2021-03-24 03:05:00|8630.2|8628.7|8630.8|8629.3|8631.1|8630|8629.8|8628.5|215
1616555400000|2021-03-24 03:10:00|8630.7|8629.2|8629.9|8628.4|8631.1|8629.6|8629.3|8627.8|302
1616555700000|2021-03-24 03:15:00|8630|8628.5|8630.5|8629|8630.8|8629.5|8629.2|8627.7|228
1616556000000|2021-03-24 03:20:00|8630.4|8628.9|8630.3|8628.8|8631.4|8629.9|8630.1|8628.7|197
1616556300000|2021-03-24 03:25:00|8630.2|8628.7|8629.8|8628.3|8631|8629.7|8629.1|8627.8|188
1616556600000|2021-03-24 03:30:00|8629.7|8628.2|8629.3|8627.8|8629.9|8628.5|8628.4|8627.3|204
1616556900000|2021-03-24 03:35:00|8629.2|8627.7|8629.3|8627.8|8629.4|8627.9|8628.5|8627|153
1616557200000|2021-03-24 03:40:00|8629|8627.5|8628.7|8627.2|8629.4|8628.3|8628.5|8627|181
1616557500000|2021-03-24 03:45:00|8628.8|8627.3|8629.3|8627.8|8629.6|8628.1|8628.4|8627.1|130
1616557800000|2021-03-24 03:50:00|8629.4|8627.9|8630.7|8629.2|8630.9|8629.4|8629.1|8627.8|147
1616558100000|2021-03-24 03:55:00|8630.6|8629.1|8632.9|8631.4|8633.3|8632|8630.2|8628.7|193
1616558400000|2021-03-24 04:00:00|8632.8|8631.3|8632.1|8630.6|8632.9|8631.4|8631.3|8629.8|151
1616558700000|2021-03-24 04:05:00|8631.7|8630.8|8630.4|8628.9|8632.1|8630.9|8630.1|8628.9|158
1616559000000|2021-03-24 04:10:00|8630.5|8629|8631.6|8630.1|8631.9|8630.6|8630|8628.8|166
1616559300000|2021-03-24 04:15:00|8631.7|8630.2|8631.8|8630.3|8632.4|8630.9|8630.4|8628.9|219
1616559600000|2021-03-24 04:20:00|8631.9|8630.4|8632.9|8631.4|8633.5|8632.3|8631.7|8630.3|187
1616559900000|2021-03-24 04:25:00|8632.8|8631.3|8632.5|8631|8633.1|8631.8|8632.3|8630.8|120
1616560200000|2021-03-24 04:30:00|8632.6|8631.1|8632.3|8630.8|8632.8|8631.4|8631.7|8630.4|142
1616560500000|2021-03-24 04:35:00|8631.8|8630.9|8634.9|8633.4|8635.3|8633.8|8631.8|8630.7|194
1616560800000|2021-03-24 04:40:00|8635|8633.5|8638.5|8637|8638.7|8637.2|8634.9|8633.4|275
1616561100000|2021-03-24 04:45:00|8638.6|8637.1|8638.8|8637.3|8639.6|8638.1|8636.3|8635.1|239
1616561400000|2021-03-24 04:50:00|8639|8637.5|8643.1|8641.6|8643.3|8642|8638|8636.5|346
1616561700000|2021-03-24 04:55:00|8642.7|8641.2|8639.8|8638.3|8642.7|8641.2|8639|8637.6|293
1616562000000|2021-03-24 05:00:00|8639.7|8638.2|8642.3|8640.8|8642.3|8641.1|8638.4|8637|326
1616562300000|2021-03-24 05:05:00|8642.2|8640.7|8639.9|8638.4|8642.2|8640.7|8639.6|8638.1|201
1616562600000|2021-03-24 05:10:00|8639.8|8638.3|8639.5|8638|8640.1|8638.7|8639|8637.7|132
1616562900000|2021-03-24 05:15:00|8639.4|8637.9|8639.3|8638.4|8640.2|8639|8638.5|8637.2|171
1616563200000|2021-03-24 05:20:00|8639.4|8638.5|8642.4|8640.9|8642.8|8641.6|8639.3|8638.1|252
1616563500000|2021-03-24 05:25:00|8642.3|8640.8|8642.1|8640.6|8642.8|8641.7|8641.5|8640.1|200
1616563800000|2021-03-24 05:30:00|8642.2|8640.7|8638.9|8638|8642.2|8640.9|8638.7|8637.4|233
1616564100000|2021-03-24 05:35:00|8638.8|8637.9|8638.8|8637.3|8640.6|8639.4|8638.7|8637.2|244
1616564400000|2021-03-24 05:40:00|8638.9|8637.4|8638|8636.5|8639|8638|8637.7|8636.4|280
1616564700000|2021-03-24 05:45:00|8637.9|8636.4|8636.8|8635.3|8638.3|8637.4|8636.3|8634.9|305
1616565000000|2021-03-24 05:50:00|8636.9|8635.4|8637.2|8635.7|8637.6|8636.4|8636.3|8635.1|227
1616565300000|2021-03-24 05:55:00|8637.1|8635.6|8638.1|8636.6|8639|8637.7|8636.9|8635.5|373
1616565600000|2021-03-24 06:00:00|8638|8636.5|8636.6|8635.1|8638.5|8637.2|8636.4|8635|332
1616565900000|2021-03-24 06:05:00|8636.5|8635|8635.7|8634.2|8638.2|8636.7|8635.4|8634.1|331
1616566200000|2021-03-24 06:10:00|8635.6|8634.1|8635.9|8634.4|8636.4|8635|8634.9|8633.6|265
1616566500000|2021-03-24 06:15:00|8635.8|8634.3|8636.6|8635.1|8636.9|8635.6|8635.2|8633.8|479
1616566800000|2021-03-24 06:20:00|8636.4|8634.9|8635.7|8634.2|8637.6|8636.1|8635.7|8634.2|293
1616567100000|2021-03-24 06:25:00|8635.6|8634.1|8635.5|8634|8636|8634.8|8634.8|8633.3|230
1616567400000|2021-03-24 06:30:00|8635.4|8633.9|8635.7|8634.2|8636.1|8634.6|8633|8631.9|343
1616567700000|2021-03-24 06:35:00|8635.6|8634.1|8636.9|8635.4|8637.1|8635.8|8634.6|8633.3|302
1616568000000|2021-03-24 06:40:00|8637|8635.5|8636.5|8635|8637.2|8635.7|8635.8|8634.3|142
1616568300000|2021-03-24 06:45:00|8636.6|8635.1|8634.2|8632.7|8636.6|8635.1|8634|8632.5|300
1616568600000|2021-03-24 06:50:00|8634.1|8632.6|8632.8|8631.3|8634.4|8632.9|8632.2|8630.7|260
1616568900000|2021-03-24 06:55:00|8632.9|8631.4|8638.3|8633.5|8639|8634.6|8632.4|8630.9|364
1616569200000|2021-03-24 07:00:00|8640.2|8634.2|8638.7|8637.2|8641.1|8639.4|8636.6|8633.4|491
1616569500000|2021-03-24 07:05:00|8638.8|8637.3|8636.2|8635.3|8639|8637.5|8635.1|8634|428
1616569800000|2021-03-24 07:10:00|8636.1|8635.2|8637|8635.5|8639.8|8638.6|8636.1|8634.9|428
1616570100000|2021-03-24 07:15:00|8637.1|8635.6|8636.9|8635.4|8638.5|8637|8634.9|8633.5|438
1616570400000|2021-03-24 07:20:00|8637|8635.5|8640.6|8639.1|8643.3|8641.8|8636.1|8634.8|714
1616570700000|2021-03-24 07:25:00|8640.4|8638.9|8643.8|8642.3|8646.1|8645|8640.1|8638.6|686
1616571000000|2021-03-24 07:30:00|8643.7|8642.2|8643.9|8642.4|8645.4|8644.5|8642.1|8640.9|623
1616571300000|2021-03-24 07:35:00|8643.7|8642.8|8641.9|8641|8646.1|8644.8|8641.7|8640.6|618
1616571600000|2021-03-24 07:40:00|8642|8641.1|8640.9|8640|8644.1|8643.1|8640.4|8639.3|505
1616571900000|2021-03-24 07:45:00|8641.1|8640.2|8639.9|8638.4|8642.1|8640.9|8639.2|8638.2|560
1616572200000|2021-03-24 07:50:00|8639.8|8638.3|8639.7|8638.8|8640.8|8639.5|8637.5|8636.3|479
1616572500000|2021-03-24 07:55:00|8639.9|8639|8636.3|8635.4|8639.9|8639|8635.7|8634.5|522
1616572800000|2021-03-24 08:00:00|8636.2|8635.3|8636.4|8635.5|8638.9|8637.7|8632.9|8631.7|693
1616573100000|2021-03-24 08:05:00|8636.5|8635.6|8633.8|8632.9|8636.8|8635.7|8633.3|8632.2|509
1616573400000|2021-03-24 08:10:00|8633.7|8632.8|8633.6|8632.1|8635.6|8634.4|8632.8|8631.3|549
1616573700000|2021-03-24 08:15:00|8634.5|8633.7|8632.9|8632|8637.4|8635.9|8630.5|8629.6|812
1616574000000|2021-03-24 08:20:00|8632.8|8631.9|8631.2|8630.3|8634|8632.8|8630.6|8629.4|420
1616574300000|2021-03-24 08:25:00|8631|8630.1|8635.1|8630|8635.5|8632.4|8630.9|8629.4|549
1616574600000|2021-03-24 08:30:00|8635.6|8628.9|8634.9|8634|8639.5|8638|8632.7|8628.9|1026
1616574900000|2021-03-24 08:35:00|8635.1|8633.6|8636.9|8635.4|8638.3|8637.2|8634.5|8633|636
1616575200000|2021-03-24 08:40:00|8636.8|8635.3|8635.2|8634.3|8637.1|8635.8|8634.1|8633.2|518
1616575500000|2021-03-24 08:45:00|8635.1|8634.2|8637.2|8635.7|8638.1|8637.2|8633.4|8632.2|634
1616575800000|2021-03-24 08:50:00|8637.3|8635.8|8631.6|8630.7|8637.5|8636.4|8631.6|8630.7|561
1616576100000|2021-03-24 08:55:00|8631.5|8630.6|8637.1|8635.6|8637.9|8636.2|8629.9|8628.9|641
1616576400000|2021-03-24 09:00:00|8637.3|8635.8|8629.1|8628.2|8638.4|8636.3|8627.9|8626.8|781
1616576700000|2021-03-24 09:05:00|8629.2|8628.3|8627.4|8626.5|8631|8630|8627.3|8626.4|452
1616577000000|2021-03-24 09:10:00|8627.5|8626.6|8625.7|8624.8|8627.7|8626.8|8625.5|8624.3|527
1616577300000|2021-03-24 09:15:00|8626|8624.5|8627.4|8626.5|8630.4|8629.4|8625.4|8624.3|513
1616577600000|2021-03-24 09:20:00|8627.5|8626.6|8631.1|8629.6|8633.2|8632.1|8627.5|8626.3|551
1616577900000|2021-03-24 09:25:00|8631|8629.5|8634.5|8629.4|8636.3|8632.4|8626.9|8625.7|757
1616578200000|2021-03-24 09:30:00|8634.8|8629.2|8627.8|8626.3|8634.8|8631.1|8626.4|8625.2|704
1616578500000|2021-03-24 09:35:00|8627.5|8626.6|8629.1|8628.2|8630.4|8629.3|8627.1|8625.9|489
1616578800000|2021-03-24 09:40:00|8629.2|8628.3|8628.9|8628|8631.4|8630.1|8628.8|8627.6|386
1616579100000|2021-03-24 09:45:00|8628.8|8627.9|8626.9|8626|8632.4|8631.5|8626.4|8625.2|459
1616579400000|2021-03-24 09:50:00|8626.8|8625.9|8624.1|8623.2|8627.6|8626.7|8622.6|8620|502
1616579700000|2021-03-24 09:55:00|8624.2|8623.3|8619.9|8619|8624.9|8624|8619|8617.8|476
1616580000000|2021-03-24 10:00:00|8620|8619.1|8620|8618.5|8620.9|8619.7|8616.3|8615.2|558
1616580300000|2021-03-24 10:05:00|8619.7|8618.8|8617.9|8616.4|8623.2|8622.1|8617.6|8616.4|491
1616580600000|2021-03-24 10:10:00|8618|8616.5|8619.1|8618.2|8620.4|8619.5|8616.1|8615|449
1616580900000|2021-03-24 10:15:00|8619.2|8618.3|8616.9|8616|8623|8621.8|8616.2|8615.3|473
1616581200000|2021-03-24 10:20:00|8617|8616.1|8618.5|8617|8619.9|8619|8614.6|8613.4|437
1616581500000|2021-03-24 10:25:00|8618.8|8617.3|8620|8619.1|8622.1|8621.2|8617.6|8616.5|431
1616581800000|2021-03-24 10:30:00|8620.1|8619.2|8622.3|8621.4|8622.6|8621.6|8619.7|8618.8|360
1616582100000|2021-03-24 10:35:00|8622.1|8621.2|8623.9|8623|8624.6|8623.4|8621.4|8620.2|312
1616582400000|2021-03-24 10:40:00|8624|8623.1|8625|8623.5|8626|8625.1|8622.5|8621.6|270
1616582700000|2021-03-24 10:45:00|8624.6|8623.7|8625.8|8624.9|8626.6|8625.7|8623.5|8622.6|441
1616583000000|2021-03-24 10:50:00|8625.9|8625|8629.2|8628.3|8629.9|8629|8625.6|8624.7|463
1616583300000|2021-03-24 10:55:00|8629.1|8628.2|8627.1|8625.6|8631|8629.8|8626.7|8625.5|572
1616583600000|2021-03-24 11:00:00|8627.2|8625.7|8625.8|8624.9|8629.1|8628|8625.6|8624.2|452
1616583900000|2021-03-24 11:05:00|8625.5|8624.6|8621.7|8620.8|8626.1|8625.2|8621.6|8620.7|377
1616584200000|2021-03-24 11:10:00|8621.6|8620.7|8623.9|8623|8624|8623.1|8621.3|8620.4|393
1616584500000|2021-03-24 11:15:00|8624|8623.1|8625.8|8624.9|8626.5|8625.6|8622.8|8621.7|395
1616584800000|2021-03-24 11:20:00|8625.9|8625|8626.6|8625.7|8628.3|8627.1|8625.3|8624.4|359
1616585100000|2021-03-24 11:25:00|8626.7|8625.8|8628.2|8627.3|8629.1|8628.2|8626.7|8625.7|319
1616585400000|2021-03-24 11:30:00|8628.3|8627.4|8628.1|8627.2|8628.5|8627.6|8626.8|8625.9|325
1616585700000|2021-03-24 11:35:00|8628|8627.1|8630.4|8629.5|8631.1|8630.2|8627.7|8626.8|314
1616586000000|2021-03-24 11:40:00|8630.3|8629.4|8632.4|8631.5|8633.5|8632.6|8629.8|8628.9|265
1616586300000|2021-03-24 11:45:00|8632.3|8631.4|8630.5|8629.6|8632.6|8631.7|8630.2|8629.3|200
1616586600000|2021-03-24 11:50:00|8630.6|8629.7|8631.6|8630.7|8632|8631.1|8629.2|8628.3|276
1616586900000|2021-03-24 11:55:00|8631.9|8631|8630.9|8630|8632.4|8631.5|8629.3|8628.4|334
1616587200000|2021-03-24 12:00:00|8630.8|8629.9|8631.9|8631|8631.9|8631|8628.2|8627.3|395
1616587500000|2021-03-24 12:05:00|8631.8|8630.9|8627.8|8626.9|8632.1|8631.2|8627.8|8626.9|294
1616587800000|2021-03-24 12:10:00|8627.7|8626.8|8628|8627.1|8628.2|8627.2|8625.5|8624.6|297
1616588100000|2021-03-24 12:15:00|8628.2|8627.3|8626.3|8625.4|8628.2|8627.3|8625.2|8624.3|342
1616588400000|2021-03-24 12:20:00|8626.4|8625.5|8628.9|8628|8629|8628.1|8625.7|8624.8|399
1616588700000|2021-03-24 12:25:00|8628.8|8627.9|8627.1|8620.3|8629.2|8628.3|8623.3|8619.2|562
1616589000000|2021-03-24 12:30:00|8627.4|8620.1|8622.9|8622|8627.4|8624.1|8621.9|8619.6|559
1616589300000|2021-03-24 12:35:00|8623|8622.1|8622.1|8621.2|8623.3|8622.3|8621.7|8620.5|410
1616589600000|2021-03-24 12:40:00|8622|8621.1|8624|8623.1|8625.1|8624.2|8621.6|8620.7|507
1616589900000|2021-03-24 12:45:00|8624.1|8623.2|8625.8|8624.3|8626.7|8625.3|8624|8623.1|527
1616590200000|2021-03-24 12:50:00|8625.7|8624.2|8625.4|8624.5|8627.2|8625.9|8624.5|8623.4|557
1616590500000|2021-03-24 12:55:00|8625.6|8624.7|8627.2|8626.3|8627.6|8626.7|8625.4|8624.4|397
1616590800000|2021-03-24 13:00:00|8627.3|8626.4|8628|8627.1|8628.8|8627.9|8627.1|8626.2|412
1616591100000|2021-03-24 13:05:00|8627.9|8627|8626.6|8625.7|8628.3|8627.4|8626|8625.1|356
1616591400000|2021-03-24 13:10:00|8627.1|8626.2|8625.7|8624.8|8628.5|8627.4|8625.4|8624.5|375
1616591700000|2021-03-24 13:15:00|8625.8|8624.9|8625.4|8624.5|8626.3|8625.4|8624.3|8623.3|379
1616592000000|2021-03-24 13:20:00|8625.3|8624.4|8626.7|8625.8|8627.3|8626.2|8623.8|8622.9|403
1616592300000|2021-03-24 13:25:00|8626.8|8625.9|8626.3|8625.4|8628.7|8627.4|8625.7|8624.6|498
1616592600000|2021-03-24 13:30:00|8626.8|8625.3|8623.5|8622.6|8627.1|8625.9|8622.6|8621.4|518
1616592900000|2021-03-24 13:35:00|8623.4|8622.5|8621.6|8620.7|8624.3|8623.3|8620.8|8619.9|424
1616593200000|2021-03-24 13:40:00|8621.7|8620.8|8626.2|8620.4|8628.9|8623.9|8620.5|8619.1|595
1616593500000|2021-03-24 13:45:00|8625.5|8621|8622.7|8621.8|8625.6|8623.5|8620.5|8619.3|749
1616593800000|2021-03-24 13:50:00|8622.8|8621.9|8626.8|8625.3|8628.7|8627.3|8622.8|8621.9|609
1616594100000|2021-03-24 13:55:00|8626.4|8625.5|8624.9|8623.4|8626.7|8625.8|8622.4|8621.3|519
1616594400000|2021-03-24 14:00:00|8624.8|8623.3|8622.4|8621.5|8625.8|8624.6|8622.3|8621.3|570
1616594700000|2021-03-24 14:05:00|8622.5|8621.6|8623|8622.1|8626.1|8624.8|8622.5|8621.6|489
1616595000000|2021-03-24 14:10:00|8622.9|8622|8626|8625.1|8626|8625.1|8622.7|8621.7|517
1616595300000|2021-03-24 14:15:00|8626.1|8625.2|8629.1|8628.2|8630.8|8629.9|8625.7|8624.8|597
1616595600000|2021-03-24 14:20:00|8629.2|8628.3|8627.4|8626.5|8629.7|8628.7|8625.3|8624.4|499
1616595900000|2021-03-24 14:25:00|8627.5|8626.6|8626.5|8625.6|8627.9|8627|8626.3|8625.4|481
1616596200000|2021-03-24 14:30:00|8626.4|8625.5|8628.1|8627.2|8630.2|8629.3|8626.4|8625.5|564
1616596500000|2021-03-24 14:35:00|8628|8627.1|8624.1|8623.2|8628.5|8627.5|8622.8|8621.9|428
1616596800000|2021-03-24 14:40:00|8624.2|8623.3|8625.3|8624.4|8626.9|8626|8624.2|8623.3|406
1616597100000|2021-03-24 14:45:00|8625.4|8624.5|8621.7|8620.8|8626.1|8625.2|8621.6|8620.7|543
1616597400000|2021-03-24 14:50:00|8621.8|8620.9|8622.6|8621.7|8622.6|8621.7|8620.8|8619.9|431
1616597700000|2021-03-24 14:55:00|8622.7|8621.8|8622.1|8620.6|8624.2|8623.3|8620.4|8619.4|487
1616598000000|2021-03-24 15:00:00|8621.9|8621|8622.5|8621.6|8624.3|8623.3|8621.9|8620.7|438
1616598300000|2021-03-24 15:05:00|8622.6|8621.7|8623.1|8622.2|8623.5|8622.6|8620.8|8619.9|440
1616598600000|2021-03-24 15:10:00|8623|8622.1|8620.8|8619.9|8624.6|8623.5|8620.6|8619.5|432
1616598900000|2021-03-24 15:15:00|8620.9|8620|8623.5|8622.6|8624.7|8623.8|8619.8|8618.9|395
1616599200000|2021-03-24 15:20:00|8623.6|8622.7|8623.8|8622.9|8624.9|8624|8623.4|8622.5|266
1616599500000|2021-03-24 15:25:00|8623.7|8622.8|8620.8|8619.9|8623.8|8622.9|8620.7|8619.7|375
1616599800000|2021-03-24 15:30:00|8620.6|8619.7|8620.5|8619.6|8622|8621.1|8619.9|8619|385
1616600100000|2021-03-24 15:35:00|8620.4|8619.5|8624.7|8623.8|8624.8|8623.9|8620|8619.1|359
1616600400000|2021-03-24 15:40:00|8624.8|8623.9|8627.7|8626.8|8628.5|8627.6|8624.3|8623.4|419
1616600700000|2021-03-24 15:45:00|8627.6|8626.7|8624.8|8623.9|8628.1|8627.2|8624.3|8623.4|617
1616601000000|2021-03-24 15:50:00|8624.9|8624|8625.6|8624.7|8626.7|8625.4|8622.7|8621.8|566
1616601300000|2021-03-24 15:55:00|8625.8|8624.9|8621.9|8621|8627.5|8626.6|8621.8|8620.9|678
1616601600000|2021-03-24 16:00:00|8621.8|8620.9|8622.8|8621.9|8623|8622|8619.3|8618.4|678
1616601900000|2021-03-24 16:05:00|8622.7|8621.8|8620.4|8619.5|8622.8|8621.9|8619.1|8618.2|446
1616602200000|2021-03-24 16:10:00|8620.5|8619.6|8621.4|8620.5|8623.5|8622.6|8620.5|8619.6|478
1616602500000|2021-03-24 16:15:00|8621.2|8620.3|8619.1|8618.2|8622|8621.1|8617.9|8617|367
1616602800000|2021-03-24 16:20:00|8619|8618.1|8619.5|8618.6|8619.9|8619|8618.2|8617.3|335
1616603100000|2021-03-24 16:25:00|8619.7|8618.8|8621|8620.1|8621.3|8620.4|8619|8618.1|288
1616603400000|2021-03-24 16:30:00|8620.9|8620|8619.6|8618.7|8621.1|8620.2|8618.1|8617.2|388
1616603700000|2021-03-24 16:35:00|8619.7|8618.8|8622.3|8621.4|8622.4|8621.5|8619.4|8618.5|301
1616604000000|2021-03-24 16:40:00|8622.2|8621.3|8619.9|8619|8622.7|8621.7|8619.7|8618.8|317
1616604300000|2021-03-24 16:45:00|8620|8619.1|8620.7|8619.8|8621.5|8620.6|8619.4|8618.5|334
1616604600000|2021-03-24 16:50:00|8620.6|8619.7|8619|8618.1|8621.3|8620.4|8618.2|8617.3|437
1616604900000|2021-03-24 16:55:00|8619.1|8618.2|8619.1|8618.2|8620.3|8619.4|8618.3|8617.4|380
1616605200000|2021-03-24 17:00:00|8619.2|8618.3|8622.4|8621.5|8622.9|8622|8619|8618.1|421
1616605500000|2021-03-24 17:05:00|8622.5|8621.6|8622.4|8621.5|8623.2|8622.3|8621.4|8620.5|368
1616605800000|2021-03-24 17:10:00|8622.3|8621.4|8623.1|8622.2|8623.7|8622.8|8621.6|8620.7|272
1616606100000|2021-03-24 17:15:00|8623.2|8622.3|8623.9|8623|8625|8624.1|8622.8|8621.9|345
1616606400000|2021-03-24 17:20:00|8623.8|8622.9|8623.3|8622.4|8624.7|8623.5|8622.8|8621.9|251
1616606700000|2021-03-24 17:25:00|8623.2|8622.3|8621.5|8620.6|8623.9|8623|8621.2|8620.3|243
1616607000000|2021-03-24 17:30:00|8621.6|8620.7|8622.1|8621.2|8622.2|8621.3|8619.5|8618.6|245
1616607300000|2021-03-24 17:35:00|8622.2|8621.3|8623.1|8622.2|8623.6|8622.7|8622|8621.1|173
1616607600000|2021-03-24 17:40:00|8623|8622.1|8626.8|8625.9|8627.1|8626.2|8622.9|8622|222
1616607900000|2021-03-24 17:45:00|8626.7|8625.8|8626.2|8625.3|8627.3|8626.4|8625.9|8624.9|327
1616608200000|2021-03-24 17:50:00|8626|8625.1|8625.7|8624.8|8627.4|8626.4|8625|8624.1|269
1616608500000|2021-03-24 17:55:00|8625.8|8624.9|8625.5|8624.6|8626.6|8625.5|8624.7|8623.8|312
1616608800000|2021-03-24 18:00:00|8625.6|8624.7|8629.1|8628.2|8629.1|8628.2|8625.4|8624.5|373
1616609100000|2021-03-24 18:05:00|8629|8628.1|8630.6|8629.7|8630.8|8629.9|8628.9|8628|252
1616609400000|2021-03-24 18:10:00|8630.7|8629.8|8631.2|8630.3|8632.6|8631.7|8630.3|8629.4|263
1616609700000|2021-03-24 18:15:00|8631.3|8630.4|8630.2|8629.3|8631.7|8630.8|8629.6|8628.7|252
1616610000000|2021-03-24 18:20:00|8630|8629.1|8630.5|8629.6|8630.6|8629.7|8628.7|8627.8|223
1616610300000|2021-03-24 18:25:00|8630.6|8629.7|8632.2|8631.3|8632.3|8631.4|8629.6|8628.7|276
1616610600000|2021-03-24 18:30:00|8632.5|8631.6|8632.3|8631.4|8633.4|8632.5|8631.3|8630.4|288
1616610900000|2021-03-24 18:35:00|8632.4|8631.5|8633.2|8632.3|8634.1|8633.2|8631.9|8631|311
1616611200000|2021-03-24 18:40:00|8633.3|8632.4|8635.4|8634.5|8635.5|8634.6|8633|8632.1|380
1616611500000|2021-03-24 18:45:00|8635.3|8634.4|8635.8|8634.9|8637.3|8636.4|8634.5|8633.6|377
1616611800000|2021-03-24 18:50:00|8635.9|8635|8635|8634.1|8636.1|8635.2|8634.3|8633.4|273
1616612100000|2021-03-24 18:55:00|8635.1|8634.2|8633.3|8632.4|8635.1|8634.2|8632.6|8631.7|413
1616612400000|2021-03-24 19:00:00|8633.4|8632.5|8632.6|8631.7|8634.6|8633.6|8632.4|8631.5|409
1616612700000|2021-03-24 19:05:00|8632.5|8631.6|8632.4|8631.5|8632.9|8632|8631.7|8630.8|216
1616613000000|2021-03-24 19:10:00|8632.3|8631.4|8632.6|8631.7|8633.5|8632.6|8632|8631|273
1616613300000|2021-03-24 19:15:00|8632.5|8631.6|8634|8633.1|8634.8|8633.9|8632.5|8631.6|301
1616613600000|2021-03-24 19:20:00|8633.9|8633|8634.6|8633.7|8634.8|8633.8|8633.4|8632.5|285
1616613900000|2021-03-24 19:25:00|8634.7|8633.8|8634.7|8633.8|8635.3|8634.4|8633.6|8632.7|270
1616614200000|2021-03-24 19:30:00|8634.8|8633.9|8636.1|8635.2|8636.2|8635.3|8634|8633.1|257
1616614500000|2021-03-24 19:35:00|8636|8635.1|8636.3|8635.4|8636.8|8635.9|8635.1|8634.2|245
1616614800000|2021-03-24 19:40:00|8636.4|8635.5|8635.1|8634.2|8637|8635.8|8634.8|8633.9|225
1616615100000|2021-03-24 19:45:00|8635.2|8634.3|8633.4|8631.9|8636.5|8635.6|8632.2|8631.3|358
1616615400000|2021-03-24 19:50:00|8633.1|8632.2|8634.1|8633.2|8634.5|8633.6|8633.1|8632.2|278
1616615700000|2021-03-24 19:55:00|8634|8633.1|8630.9|8630|8634.8|8633.6|8630.4|8629.5|420
1616616000000|2021-03-24 20:00:00|8631.1|8630.2|8633.4|8631.9|8633.4|8632|8631|8630.1|348
1616616300000|2021-03-24 20:05:00|8633.3|8631.8|8631.9|8631|8634.2|8632.9|8631.8|8630.9|210
1616616600000|2021-03-24 20:10:00|8631.8|8630.9|8630.9|8629.4|8632.1|8631.2|8630|8629.1|214
1616616900000|2021-03-24 20:15:00|8631|8629.5|8630.8|8629.9|8631.3|8630.3|8630.2|8628.9|179
1616617200000|2021-03-24 20:20:00|8630.9|8630|8629.6|8628.7|8633|8631.5|8629.6|8628.6|186
1616617500000|2021-03-24 20:25:00|8629.7|8628.8|8629.4|8628.5|8630.6|8629.3|8628.8|8627.9|172
1616617800000|2021-03-24 20:30:00|8629.5|8628.6|8630.1|8629.2|8630.8|8629.8|8629.3|8628.2|178
1616618100000|2021-03-24 20:35:00|8630.2|8629.3|8630.2|8628.7|8631|8629.8|8629.4|8628.1|232
1616618400000|2021-03-24 20:40:00|8630.3|8628.8|8631.8|8630.9|8632.6|8631.3|8630.2|8628.7|164
1616618700000|2021-03-24 20:45:00|8632.2|8630.7|8633.6|8632.1|8634.1|8632.8|8631.7|8630.6|233
1616619000000|2021-03-24 20:50:00|8633.7|8632.2|8633.8|8632.3|8635.5|8633.4|8633.3|8631.8|276
1616619300000|2021-03-24 20:55:00|8633.7|8632.2|8636.4|8624.4|8640.3|8633.2|8633.6|8623.2|458
1616619600000|2021-03-24 21:00:00|8636.2|8624.2|8636.6|8624.6|8637.5|8625.5|8635.2|8623.2|77
1616619900000|2021-03-24 21:05:00|8636.4|8624.4|8638.1|8626.1|8640.2|8628.2|8634.7|8622.7|175
1616620200000|2021-03-24 21:10:00|8637.1|8625.1|8634.6|8626.2|8638.1|8627.1|8634.2|8623.2|194
1616620500000|2021-03-24 21:15:00|8635.6|8625.8|8637.2|8625.2|8638.6|8627.5|8634.8|8623.8|164
1616620800000|2021-03-24 21:20:00|8637|8625|8636.7|8625.4|8637.9|8625.9|8634.8|8623.7|133
1616621100000|2021-03-24 21:25:00|8637|8625.3|8636.9|8624.9|8638.3|8626.9|8634.2|8623.3|167
1616621400000|2021-03-24 21:30:00|8636.4|8625.1|8635.3|8626.7|8637.8|8627.7|8634.7|8624.4|194
1616621700000|2021-03-24 21:35:00|8635.1|8626.3|8636.8|8625.7|8638.6|8627.6|8634.7|8624.4|209
1616622000000|2021-03-24 21:40:00|8636.7|8625.1|8635.9|8623.9|8637.7|8626.6|8634.7|8623.7|203
1616622300000|2021-03-24 21:45:00|8636.1|8624.1|8636.2|8624.2|8637.3|8626.9|8633|8621.9|220
1616622600000|2021-03-24 21:50:00|8636.1|8624.1|8636.2|8624.2|8637.9|8627.3|8633.8|8622.5|247
1616622900000|2021-03-24 21:55:00|8636.3|8624.3|8635.8|8624.6|8637|8626.5|8633|8622.8|498
1616623200000|2021-03-24 22:00:00|8635.7|8624.3|8635.2|8627.9|8638.4|8629.9|8632|8623|847
1616623500000|2021-03-24 22:05:00|8635.1|8625.9|8633|8627|8635.6|8630.3|8631.8|8624.7|950
1616623800000|2021-03-24 22:10:00|8633.2|8627.1|8634.6|8624.6|8635.3|8629.4|8631|8624.4|747
1616624100000|2021-03-24 22:15:00|8633.3|8624.8|8630.3|8627.2|8633.7|8629.5|8630|8624|822
1616624400000|2021-03-24 22:20:00|8630.9|8626.5|8630.8|8628|8633.8|8628.6|8629.6|8623.6|710
1616624700000|2021-03-24 22:25:00|8630.6|8628.1|8630.3|8627.7|8631.3|8629.2|8629.3|8626.9|258
1616625000000|2021-03-24 22:30:00|8630.2|8627.6|8633|8630.7|8633.7|8631.4|8630.1|8627.5|333
1616625300000|2021-03-24 22:35:00|8633.2|8630.6|8632.4|8630.1|8633.5|8631.5|8631.8|8629.6|172
1616625600000|2021-03-24 22:40:00|8632|8630.2|8632.3|8630.8|8633.9|8631.7|8631.9|8629.8|181
1616625900000|2021-03-24 22:45:00|8632.7|8630.4|8632.4|8630.9|8633|8631.1|8632|8629.8|77
1616626200000|2021-03-24 22:50:00|8632.3|8630.8|8633.2|8631.7|8633.7|8631.8|8632.1|8630.5|122
1616626500000|2021-03-24 22:55:00|8633.1|8631.6|8634.8|8633.3|8635.1|8633.4|8633.1|8631|160
1616626800000|2021-03-24 23:00:00|8634.7|8633.2|8634.1|8632.6|8635.6|8633.8|8633.9|8631.9|149
1616627100000|2021-03-24 23:05:00|8634.2|8632.7|8634.1|8632.6|8634.3|8632.8|8633.5|8631.8|132
1616627400000|2021-03-24 23:10:00|8634.2|8632.7|8633.1|8631.6|8634.3|8633|8633.1|8631.6|77
1616627700000|2021-03-24 23:15:00|8633.2|8631.7|8632.8|8631.3|8633.7|8632.2|8632.7|8631.2|112
1616628000000|2021-03-24 23:20:00|8632.9|8631.4|8633.7|8632.2|8633.8|8632.3|8632.5|8631|95
1616628300000|2021-03-24 23:25:00|8633.6|8632.1|8632.2|8630.7|8633.9|8632.4|8631.9|8630.4|106
1616628600000|2021-03-24 23:30:00|8632.4|8630.9|8633.4|8631.9|8633.4|8631.9|8632.2|8630.7|115
1616628900000|2021-03-24 23:35:00|8633.5|8632|8634.3|8632.8|8634.7|8633.2|8633|8631.7|118
1616629200000|2021-03-24 23:40:00|8634.4|8632.9|8633.9|8632.4|8634.4|8632.9|8633.5|8632|108
1616629500000|2021-03-24 23:45:00|8633.8|8632.3|8632.7|8631.2|8633.8|8632.3|8632.6|8630.9|139
1616629800000|2021-03-24 23:50:00|8632.8|8631.3|8632.1|8630.6|8632.9|8631.4|8632|8630.5|111
1616630100000|2021-03-24 23:55:00|8632.2|8630.7|8630.4|8628.9|8632.4|8630.9|8630.1|8628.6|182
1616630400000|2021-03-25 00:00:00|8630.2|8628.7|8632.1|8630.6|8632.2|8630.7|8629.7|8628.2|212
1616630700000|2021-03-25 00:05:00|8632.3|8630.8|8632.6|8631.1|8633.2|8631.7|8632|8630.5|226
1616631000000|2021-03-25 00:10:00|8632.7|8631.2|8631.8|8630.3|8633.2|8631.7|8631.8|8630.3|139
1616631300000|2021-03-25 00:15:00|8631.9|8630.4|8630.1|8628.6|8632|8630.5|8629.1|8627.6|235
1616631600000|2021-03-25 00:20:00|8630.2|8628.7|8630.1|8628.6|8631.1|8629.6|8629.6|8628.1|170
1616631900000|2021-03-25 00:25:00|8630|8628.5|8630.4|8628.9|8630.9|8629.6|8630|8628.5|171
1616632200000|2021-03-25 00:30:00|8630.2|8628.7|8630.5|8629|8631|8629.5|8630|8628.5|139
1616632500000|2021-03-25 00:35:00|8630.6|8629.1|8629.4|8627.9|8631.2|8629.9|8629.2|8627.7|153
1616632800000|2021-03-25 00:40:00|8629.5|8628|8629.6|8628.1|8630.3|8628.8|8628.6|8627.2|170
1616633100000|2021-03-25 00:45:00|8629.5|8628|8629.3|8627.8|8629.5|8628.1|8628.6|8627.1|129
1616633400000|2021-03-25 00:50:00|8629.2|8627.7|8629.7|8628.2|8630.2|8628.7|8628.2|8626.7|247
1616633700000|2021-03-25 00:55:00|8629.8|8628.3|8628.5|8627|8631|8629.7|8628.5|8627|262
1616634000000|2021-03-25 01:00:00|8628.6|8627.1|8628.9|8627.4|8628.9|8627.6|8627.4|8626.1|292
1616634300000|2021-03-25 01:05:00|8629|8627.5|8629|8627.5|8629.9|8628.8|8628.8|8627.3|241
1616634600000|2021-03-25 01:10:00|8629.1|8627.6|8629.7|8628.2|8630.1|8628.9|8628.6|8627.1|244
1616634900000|2021-03-25 01:15:00|8629.9|8628.4|8630|8628.5|8630.5|8629|8629.2|8627.8|239
1616635200000|2021-03-25 01:20:00|8630.1|8628.6|8630.4|8628.9|8630.7|8629.2|8629.6|8628.1|203
1616635500000|2021-03-25 01:25:00|8630.3|8628.8|8629.3|8627.8|8630.6|8629.4|8628.8|8627.5|136
1616635800000|2021-03-25 01:30:00|8629.1|8627.6|8629.1|8627.6|8630.7|8629.2|8628.3|8627|404
1616636100000|2021-03-25 01:35:00|8629|8627.5|8629.8|8628.3|8630.8|8629.3|8628.9|8627.4|374
1616636400000|2021-03-25 01:40:00|8629.7|8628.2|8630.2|8628.7|8632.2|8630.7|8629.7|8628.2|387
1616636700000|2021-03-25 01:45:00|8630.1|8628.6|8630.9|8629.4|8631.5|8630|8630|8628.5|250
1616637000000|2021-03-25 01:50:00|8630.8|8629.3|8632.4|8630.9|8632.5|8631|8630.2|8628.9|274
1616637300000|2021-03-25 01:55:00|8632.3|8630.8|8633.2|8631.7|8633.9|8632.5|8631.7|8630.2|350
1616637600000|2021-03-25 02:00:00|8633.3|8631.8|8633.1|8631.6|8634.2|8633.1|8633|8631.5|311
1616637900000|2021-03-25 02:05:00|8633.2|8631.7|8630.7|8629.2|8633.2|8631.7|8630.6|8629.1|317
1616638200000|2021-03-25 02:10:00|8630.6|8629.1|8629.5|8628|8631.5|8630.4|8629.5|8628|327
1616638500000|2021-03-25 02:15:00|8629.4|8627.9|8628.7|8627.2|8629.7|8628.5|8628|8626.7|301
1616638800000|2021-03-25 02:20:00|8628.5|8627|8627.6|8626.1|8628.8|8627.4|8626.8|8625.6|381
1616639100000|2021-03-25 02:25:00|8627.5|8626|8628.2|8626.7|8628.2|8626.8|8626.7|8625.2|356
1616639400000|2021-03-25 02:30:00|8628.3|8626.8|8628.4|8626.9|8628.9|8627.6|8627.4|8626.1|294
1616639700000|2021-03-25 02:35:00|8628.5|8627|8627|8625.5|8628.7|8627.2|8626.8|8625.5|254
1616640000000|2021-03-25 02:40:00|8627.1|8625.6|8626.8|8625.3|8627.5|8626|8626.4|8624.9|232
1616640300000|2021-03-25 02:45:00|8626.9|8625.4|8626.6|8625.1|8626.9|8625.6|8625.8|8624.4|236
1616640600000|2021-03-25 02:50:00|8626.5|8625|8627.5|8626|8627.7|8626.4|8626.3|8624.8|236
1616640900000|2021-03-25 02:55:00|8627.6|8626.1|8627.9|8626.4|8629.1|8627.7|8627.3|8626|264
1616641200000|2021-03-25 03:00:00|8627.4|8626.5|8629.4|8628.5|8629.5|8628.6|8627.4|8626.1|214
1616641500000|2021-03-25 03:05:00|8629.5|8628.6|8630.5|8629|8630.9|8629.7|8629|8627.7|249
1616641800000|2021-03-25 03:10:00|8630.7|8629.2|8632.3|8630.8|8632.3|8631.1|8629.7|8628.3|220
1616642100000|2021-03-25 03:15:00|8632.4|8630.9|8633.9|8632.4|8634|8632.5|8630.6|8629.1|329
1616642400000|2021-03-25 03:20:00|8634|8632.5|8632.2|8630.7|8634|8632.6|8631.9|8630.5|179
1616642700000|2021-03-25 03:25:00|8632.1|8630.6|8631.7|8630.2|8633.1|8631.6|8631.2|8629.9|214
1616643000000|2021-03-25 03:30:00|8631.8|8630.3|8633.2|8631.7|8633.4|8631.9|8631.1|8629.6|284
1616643300000|2021-03-25 03:35:00|8633.3|8631.8|8633.8|8632.3|8634.3|8632.9|8633|8631.6|187
1616643600000|2021-03-25 03:40:00|8633.9|8632.4|8632.9|8631.4|8634|8632.8|8632.8|8631.3|206
1616643900000|2021-03-25 03:45:00|8632.8|8631.3|8632.9|8631.4|8633|8631.9|8632|8630.6|167
1616644200000|2021-03-25 03:50:00|8633|8631.5|8632.8|8631.3|8633|8631.7|8632|8630.6|221
1616644500000|2021-03-25 03:55:00|8632.9|8631.4|8630.6|8629.1|8632.9|8631.4|8630.6|8629.1|187
1616644800000|2021-03-25 04:00:00|8630.7|8629.2|8629.7|8628.2|8631.2|8629.8|8629.7|8628.2|174
1616645100000|2021-03-25 04:05:00|8629.8|8628.3|8631|8629.5|8631.1|8629.6|8629.5|8628.1|147
1616645400000|2021-03-25 04:10:00|8631.1|8629.6|8629.3|8627.8|8631.3|8629.9|8628|8626.8|278
1616645700000|2021-03-25 04:15:00|8629.1|8627.6|8629.6|8628.1|8630.5|8629.3|8628.7|8627.4|238
1616646000000|2021-03-25 04:20:00|8629.7|8628.2|8629.6|8628.1|8630.2|8628.7|8629|8627.6|350
1616646300000|2021-03-25 04:25:00|8629.5|8628|8628.7|8627.2|8629.8|8628.4|8628.1|8627|227
1616646600000|2021-03-25 04:30:00|8628.8|8627.3|8628.9|8627.4|8628.9|8627.5|8627.2|8625.8|275
1616646900000|2021-03-25 04:35:00|8628.8|8627.3|8630.2|8628.7|8630.7|8629.4|8628.3|8627.2|178
1616647200000|2021-03-25 04:40:00|8630.1|8628.6|8629.9|8628.4|8630.3|8628.9|8629.2|8628|133
1616647500000|2021-03-25 04:45:00|8630|8628.5|8630.3|8628.8|8630.5|8629.1|8629.6|8628.3|122
1616647800000|2021-03-25 04:50:00|8630.4|8628.9|8630.1|8628.6|8630.5|8629.2|8629.7|8628.5|98
1616648100000|2021-03-25 04:55:00|8630|8628.5|8629.6|8628.7|8630.2|8628.9|8629.4|8628|120
1616648400000|2021-03-25 05:00:00|8629.5|8628.6|8628.7|8627.2|8629.9|8628.7|8628|8626.9|211
1616648700000|2021-03-25 05:05:00|8628.5|8627|8628.3|8626.8|8628.8|8627.4|8627.7|8626.5|148
1616649000000|2021-03-25 05:10:00|8628.2|8626.7|8629.9|8628.4|8630|8628.6|8628.2|8626.7|161
1616649300000|2021-03-25 05:15:00|8629.8|8628.3|8630.6|8629.1|8630.8|8629.5|8629.5|8628|233
1616649600000|2021-03-25 05:20:00|8630.5|8629|8630.6|8629.1|8631.7|8630.4|8630.5|8629|149
1616649900000|2021-03-25 05:25:00|8630.7|8629.2|8630.6|8629.7|8630.9|8629.8|8630|8628.8|156
1616650200000|2021-03-25 05:30:00|8630.5|8629.6|8631.6|8630.1|8631.7|8630.2|8629.7|8628.6|206
1616650500000|2021-03-25 05:35:00|8631.5|8630|8632.5|8631|8633|8631.5|8631.4|8629.9|215
1616650800000|2021-03-25 05:40:00|8632.4|8630.9|8633.9|8632.4|8634.1|8632.6|8632.3|8630.8|180
1616651100000|2021-03-25 05:45:00|8633.8|8632.3|8634.8|8633.3|8635.7|8634.2|8633.3|8631.8|305
1616651400000|2021-03-25 05:50:00|8634.9|8633.4|8633.2|8631.7|8635|8633.5|8632.3|8630.8|223
1616651700000|2021-03-25 05:55:00|8633.1|8631.6|8631|8629.5|8633.2|8631.7|8630.5|8629.1|314
1616652000000|2021-03-25 06:00:00|8630.9|8629.4|8634.1|8632.6|8635.1|8633.6|8630.7|8629.2|433
1616652300000|2021-03-25 06:05:00|8634.2|8632.7|8634.1|8632.6|8634.5|8633|8633.3|8631.8|329
1616652600000|2021-03-25 06:10:00|8633.9|8632.4|8634|8632.5|8634.2|8632.8|8633.2|8631.8|239
1616652900000|2021-03-25 06:15:00|8633.8|8632.3|8635.4|8633.9|8635.4|8633.9|8633.4|8632|342
1616653200000|2021-03-25 06:20:00|8635.3|8633.8|8635.4|8633.9|8636|8634.5|8634.7|8633.3|245
1616653500000|2021-03-25 06:25:00|8635.3|8633.8|8635.6|8634.1|8635.6|8634.3|8634.7|8633.4|254
1616653800000|2021-03-25 06:30:00|8635.7|8634.2|8635.6|8634.1|8635.9|8634.7|8635.1|8633.8|159
1616654100000|2021-03-25 06:35:00|8635.5|8634|8637|8635.5|8637|8635.8|8634.7|8633.2|286
1616654400000|2021-03-25 06:40:00|8636.9|8635.4|8637.8|8636.3|8637.9|8636.6|8636.4|8635.1|187
1616654700000|2021-03-25 06:45:00|8637.7|8636.2|8638.2|8637.3|8639|8637.6|8636.9|8635.5|267
1616655000000|2021-03-25 06:50:00|8638.1|8637.2|8635.4|8633.9|8638.3|8637.3|8635.1|8633.8|278
1616655300000|2021-03-25 06:55:00|8635.5|8634|8635.6|8634.1|8636.6|8635.1|8635.1|8633.6|247
1616655600000|2021-03-25 07:00:00|8635.7|8634.2|8638.5|8637|8640.3|8638.8|8635.7|8634.2|450
1616655900000|2021-03-25 07:05:00|8638.6|8637.1|8634.8|8633.3|8638.7|8637.2|8633.9|8632.6|312
1616656200000|2021-03-25 07:10:00|8634.6|8633.1|8634.7|8633.2|8636.8|8635.7|8634|8632.9|325
1616656500000|2021-03-25 07:15:00|8634.5|8633.6|8633.9|8632.4|8635.5|8634|8632.4|8631|445
1616656800000|2021-03-25 07:20:00|8633.8|8632.3|8635.1|8634.2|8636.4|8635.1|8633.1|8631.8|253
1616657100000|2021-03-25 07:25:00|8635|8634.1|8638.8|8637.3|8638.9|8637.4|8634.1|8633.1|389
1616657400000|2021-03-25 07:30:00|8638.9|8637.4|8637.6|8636.7|8640.7|8639.8|8636.4|8635.3|340
1616657700000|2021-03-25 07:35:00|8637.5|8636.6|8640.7|8639.2|8640.8|8639.6|8637.3|8635.9|299
1616658000000|2021-03-25 07:40:00|8640.8|8639.3|8640.4|8639.5|8642|8640.6|8639.4|8638.3|452
1616658300000|2021-03-25 07:45:00|8640.6|8639.7|8637.8|8636.9|8641.9|8641|8637.3|8636.3|387
1616658600000|2021-03-25 07:50:00|8637.9|8637|8634.5|8633.6|8638.3|8637.1|8634.1|8632.9|346
1616658900000|2021-03-25 07:55:00|8634.4|8633.5|8632|8630.5|8635.2|8634|8631.5|8630.4|669
1616659200000|2021-03-25 08:00:00|8632.1|8630.6|8635.2|8634.3|8636.3|8635.2|8630.4|8629.2|692
1616659500000|2021-03-25 08:05:00|8635|8634.1|8629.4|8628.5|8635.7|8634.3|8629.1|8628|580
1616659800000|2021-03-25 08:10:00|8629.2|8628.3|8628.2|8627.3|8629.5|8628.6|8625.3|8623.8|504
1616660100000|2021-03-25 08:15:00|8628.1|8627.2|8621.1|8620.2|8629.8|8628.7|8619.9|8618.7|609
1616660400000|2021-03-25 08:20:00|8621.2|8620.3|8622.2|8620.7|8623|8622|8619.4|8618.3|697
1616660700000|2021-03-25 08:25:00|8622.3|8620.8|8624.7|8623.2|8626.4|8625.4|8621.8|8620.8|487
1616661000000|2021-03-25 08:30:00|8624.9|8623.4|8626|8624.5|8626.5|8625.1|8623|8621.9|692
1616661300000|2021-03-25 08:35:00|8625.9|8624.4|8624.3|8623.4|8626.2|8625.2|8623.7|8622.2|473
1616661600000|2021-03-25 08:40:00|8624.2|8623.3|8624.2|8623.3|8625.4|8624.2|8623.2|8622|403
1616661900000|2021-03-25 08:45:00|8624.3|8623.4|8624.3|8622.8|8624.8|8623.8|8622.6|8621.5|340
1616662200000|2021-03-25 08:50:00|8624.2|8622.7|8628.3|8627.4|8628.9|8627.7|8623.6|8622.7|324
1616662500000|2021-03-25 08:55:00|8628.2|8627.3|8628.1|8626.6|8629.2|8628.1|8626.5|8625.1|396
1616662800000|2021-03-25 09:00:00|8628|8626.5|8628|8626.5|8630.1|8629.2|8625.4|8624.5|467
1616663100000|2021-03-25 09:05:00|8628.1|8626.6|8627.5|8626.6|8628.5|8627.6|8627|8626.1|230
1616663400000|2021-03-25 09:10:00|8627.3|8626.4|8627.6|8626.7|8629.1|8628.2|8627.1|8626.2|346
1616663700000|2021-03-25 09:15:00|8627.7|8626.8|8626.7|8625.8|8628.4|8627.3|8626.4|8625.5|271
1616664000000|2021-03-25 09:20:00|8626.8|8625.9|8625.4|8624.5|8627.2|8626|8624.8|8623.7|360
1616664300000|2021-03-25 09:25:00|8625.2|8624.3|8628.1|8626.6|8628.9|8627.7|8624.5|8623.3|316
1616664600000|2021-03-25 09:30:00|8627.9|8626.4|8625.8|8624.3|8628.2|8626.9|8624.5|8623.5|379
1616664900000|2021-03-25 09:35:00|8625.7|8624.2|8622.4|8621.5|8625.9|8624.4|8622.2|8621.3|370
1616665200000|2021-03-25 09:40:00|8622.5|8621.6|8622.6|8621.7|8624.3|8623|8622.3|8621.3|293
1616665500000|2021-03-25 09:45:00|8622.7|8621.8|8622.1|8621.2|8623|8622|8621|8619.9|320
1616665800000|2021-03-25 09:50:00|8622|8621.1|8620.2|8619.3|8622.4|8621.3|8620|8619.1|318
1616666100000|2021-03-25 09:55:00|8620.3|8619.4|8620.4|8618.9|8622.4|8621.5|8619.9|8618.7|417
1616666400000|2021-03-25 10:00:00|8620.1|8619.2|8620.4|8618.9|8622.5|8621.3|8619.4|8618.5|394
1616666700000|2021-03-25 10:05:00|8620.2|8619.3|8617.7|8616.8|8620.5|8619.5|8617.2|8616.3|431
1616667000000|2021-03-25 10:10:00|8617.9|8617|8614.5|8613|8618.5|8617.6|8611.2|8610.3|612
1616667300000|2021-03-25 10:15:00|8614.6|8613.1|8612.4|8611.5|8616.3|8615.2|8611.7|8610.5|525
1616667600000|2021-03-25 10:20:00|8612.3|8611.4|8610.8|8609.3|8612.8|8611.8|8609.8|8608.7|480
1616667900000|2021-03-25 10:25:00|8610.7|8609.2|8610.3|8609.4|8612|8610.8|8609.6|8608.7|232
1616668200000|2021-03-25 10:30:00|8610.2|8609.3|8607.9|8607|8610.4|8609.5|8606.5|8605.4|414
1616668500000|2021-03-25 10:35:00|8608|8607.1|8607.5|8606.6|8608|8607.1|8605.7|8604.7|356
1616668800000|2021-03-25 10:40:00|8607.6|8606.7|8606.4|8605.5|8608.9|8607.9|8606.2|8605.3|352
1616669100000|2021-03-25 10:45:00|8606.3|8605.4|8607.5|8606.6|8607.5|8606.6|8604.4|8603.3|355
1616669400000|2021-03-25 10:50:00|8607.4|8606.5|8609.6|8608.7|8610.6|8609.5|8607.4|8606.5|329
1616669700000|2021-03-25 10:55:00|8609.7|8608.8|8613.3|8611.8|8613.4|8612.3|8609.5|8608.6|347
1616670000000|2021-03-25 11:00:00|8613.1|8612.2|8614.6|8613.7|8615.5|8614.3|8611.3|8610.1|371
1616670300000|2021-03-25 11:05:00|8614.8|8613.9|8611.6|8610.7|8615.5|8614.6|8611.6|8610.7|235
1616670600000|2021-03-25 11:10:00|8611.7|8610.8|8609.2|8608.3|8611.8|8610.8|8608.9|8607.8|350
1616670900000|2021-03-25 11:15:00|8609.1|8608.2|8612.9|8612|8613.9|8612.7|8608.6|8607.5|382
1616671200000|2021-03-25 11:20:00|8612.8|8611.9|8611.8|8610.9|8613.6|8612.7|8611.1|8610.2|454
1616671500000|2021-03-25 11:25:00|8611.7|8610.8|8614.3|8613.4|8615.4|8614.5|8611.7|8610.8|383
1616671800000|2021-03-25 11:30:00|8614.2|8613.3|8612.5|8611.6|8616.6|8615.7|8611.9|8611|497
1616672100000|2021-03-25 11:35:00|8612.8|8611.9|8611.9|8611|8613.6|8612.7|8611.6|8610.7|549
1616672400000|2021-03-25 11:40:00|8611.8|8610.9|8614.4|8613.5|8615.4|8614.1|8610.9|8610|555
1616672700000|2021-03-25 11:45:00|8614.5|8613.6|8614.9|8614|8616.5|8615.6|8614.1|8613|620
1616673000000|2021-03-25 11:50:00|8615|8614.1|8618.3|8617.4|8618.5|8617.6|8614.6|8613.4|456
1616673300000|2021-03-25 11:55:00|8618.4|8617.5|8617.5|8616.6|8619|8618|8615|8613.9|527
1616673600000|2021-03-25 12:00:00|8617.7|8616.8|8618.9|8617.4|8621.4|8620.4|8617.7|8616.8|600
1616673900000|2021-03-25 12:05:00|8618.8|8617.3|8618.1|8616.6|8619.9|8618.8|8617.1|8615.8|400
1616674200000|2021-03-25 12:10:00|8618|8616.5|8615.4|8613.9|8618.1|8617|8614|8612.8|472
1616674500000|2021-03-25 12:15:00|8615.5|8614|8615.5|8614.6|8616.9|8616|8614.6|8613.7|370
1616674800000|2021-03-25 12:20:00|8615.4|8614.5|8614|8613.1|8616.3|8615.2|8613.5|8612.6|310
1616675100000|2021-03-25 12:25:00|8614.1|8613.2|8617.9|8611.9|8620.6|8614.7|8613.4|8610.2|334
1616675400000|2021-03-25 12:30:00|8616.2|8612.8|8612|8611.1|8618.7|8615.5|8611.2|8610|695
1616675700000|2021-03-25 12:35:00|8612.1|8611.2|8611.6|8610.7|8612.2|8611.3|8610.2|8609.3|344
1616676000000|2021-03-25 12:40:00|8611.5|8610.6|8610.2|8609.3|8613.9|8613|8608.7|8607.8|630
1616676300000|2021-03-25 12:45:00|8610|8609.1|8607.6|8606.7|8612.4|8611.2|8607.5|8606.4|562
1616676600000|2021-03-25 12:50:00|8607.5|8606.6|8609.3|8608.4|8611.6|8610.7|8607.2|8606.3|524
1616676900000|2021-03-25 12:55:00|8609.6|8608.1|8606.7|8605.8|8609.9|8609|8605.4|8604.5|578
1616677200000|2021-03-25 13:00:00|8606.8|8605.9|8607.4|8606.5|8609.2|8608|8604.3|8603.4|749
1616677500000|2021-03-25 13:05:00|8607.2|8606.3|8605.7|8604.8|8609|8607.9|8604|8603.1|580
1616677800000|2021-03-25 13:10:00|8605.8|8604.9|8607.2|8606.3|8607.8|8606.9|8604.6|8603.7|415
1616678100000|2021-03-25 13:15:00|8607.3|8606.4|8606.6|8605.7|8608.3|8607.4|8605|8604.1|545
1616678400000|2021-03-25 13:20:00|8606.5|8605.6|8606.8|8605.9|8609.8|8608.9|8606.2|8605.3|406
1616678700000|2021-03-25 13:25:00|8606.7|8605.8|8606.7|8605.8|8609.6|8608.6|8606|8605.1|421
1616679000000|2021-03-25 13:30:00|8606.8|8605.9|8606.9|8606|8610.6|8609.7|8604.7|8603.8|527
1616679300000|2021-03-25 13:35:00|8606.8|8605.9|8606.9|8606|8609.5|8608.6|8606.7|8605.7|518
1616679600000|2021-03-25 13:40:00|8607|8606.1|8607.3|8606.4|8608.4|8607.1|8606.4|8605.5|448
1616679900000|2021-03-25 13:45:00|8607.2|8606.3|8610.9|8610|8611.2|8610.3|8607|8606.1|645
1616680200000|2021-03-25 13:50:00|8610.8|8609.9|8609.9|8609|8611|8610.1|8608.4|8607.5|603
1616680500000|2021-03-25 13:55:00|8609.8|8608.9|8608.1|8607.2|8610.8|8609.8|8608.1|8606.8|556
1616680800000|2021-03-25 14:00:00|8608.3|8607.4|8601.1|8600.2|8609.1|8608|8600.7|8599.8|834
1616681100000|2021-03-25 14:05:00|8601|8600.1|8602|8600.5|8604.1|8602.9|8600.8|8599.9|559
1616681400000|2021-03-25 14:10:00|8601.7|8600.8|8601.3|8600.4|8602.4|8601.4|8600.2|8599.3|398
1616681700000|2021-03-25 14:15:00|8601.2|8600.3|8602.1|8601.2|8603.5|8602.6|8600.9|8600|588
1616682000000|2021-03-25 14:20:00|8602|8601.1|8593.3|8592.4|8602.6|8601.7|8590.8|8589.3|711
1616682300000|2021-03-25 14:25:00|8593.4|8592.5|8595.1|8594.2|8595.2|8594.3|8593.1|8591.9|494
1616682600000|2021-03-25 14:30:00|8595|8594.1|8598.6|8597.7|8599|8598.1|8593.9|8593|601
1616682900000|2021-03-25 14:35:00|8598.7|8597.8|8594.8|8593.9|8598.9|8597.9|8594.7|8593.7|574
1616683200000|2021-03-25 14:40:00|8594.7|8593.8|8596.9|8596|8597|8596.1|8593.6|8592.7|588
1616683500000|2021-03-25 14:45:00|8597|8596.1|8597|8596.1|8597.3|8596.4|8593.5|8592.6|672
1616683800000|2021-03-25 14:50:00|8596.9|8596|8596.3|8595.4|8598.2|8597.1|8595.4|8594.5|530
1616684100000|2021-03-25 14:55:00|8596.2|8595.3|8601.1|8600.2|8601.9|8601|8596.2|8595.3|595
1616684400000|2021-03-25 15:00:00|8601.4|8600.5|8602.5|8601.6|8604.4|8603.5|8601.1|8599.9|607
1616684700000|2021-03-25 15:05:00|8602.8|8601.3|8601.3|8600.4|8602.8|8601.3|8598|8596.9|632
1616685000000|2021-03-25 15:10:00|8601.2|8600.3|8596.8|8595.9|8601.7|8600.8|8596.7|8595.8|488
1616685300000|2021-03-25 15:15:00|8596.7|8595.8|8594.4|8593.5|8597.5|8596.6|8592.1|8591.2|549
1616685600000|2021-03-25 15:20:00|8594.3|8593.4|8592.4|8591.5|8594.6|8593.7|8589.8|8588.6|631
1616685900000|2021-03-25 15:25:00|8592.5|8591.6|8590.8|8589.9|8594.6|8593.7|8589.9|8589|623
1616686200000|2021-03-25 15:30:00|8590.7|8589.8|8587.7|8586.8|8591.6|8590.5|8587.4|8586.5|684
1616686500000|2021-03-25 15:35:00|8587.6|8586.7|8585.8|8584.3|8588.8|8587.8|8584.6|8583.7|623
1616686800000|2021-03-25 15:40:00|8585.9|8584.4|8586.6|8585.7|8589.9|8588.6|8585.3|8584.3|591
1616687100000|2021-03-25 15:45:00|8586.5|8585.6|8586.6|8585.7|8588.7|8587.8|8585.3|8584.3|578
1616687400000|2021-03-25 15:50:00|8586.7|8585.8|8581.8|8580.9|8586.9|8586|8580.6|8579.7|641
1616687700000|2021-03-25 15:55:00|8581.9|8581|8582.3|8581.4|8584.6|8583.7|8581.4|8580.5|985
1616688000000|2021-03-25 16:00:00|8582.6|8581.7|8582.7|8581.8|8582.9|8582|8580|8579.1|603
1616688300000|2021-03-25 16:05:00|8582.8|8581.9|8584.9|8584|8585.3|8584.4|8582.4|8581.5|456
1616688600000|2021-03-25 16:10:00|8584.8|8583.9|8583.3|8582.4|8584.8|8583.9|8582.2|8581.3|477
1616688900000|2021-03-25 16:15:00|8583.1|8582.2|8580.8|8579.9|8583.3|8582.4|8580.5|8579.6|373
1616689200000|2021-03-25 16:20:00|8580.7|8579.8|8579.4|8578.5|8581|8580.1|8578|8577.1|477
1616689500000|2021-03-25 16:25:00|8579.5|8578.6|8580.1|8579.2|8582|8580.8|8579|8578.1|451
1616689800000|2021-03-25 16:30:00|8580.3|8579.4|8579.2|8578.3|8582.1|8581|8578.3|8577.4|433
1616690100000|2021-03-25 16:35:00|8579.3|8578.4|8576.9|8576|8579.4|8578.5|8576.6|8575.5|404
1616690400000|2021-03-25 16:40:00|8577|8576.1|8574.5|8573.6|8577.3|8576.3|8574.2|8573.1|451
1616690700000|2021-03-25 16:45:00|8574.4|8573.5|8567.2|8566.3|8574.7|8573.6|8565.8|8564.9|611
1616691000000|2021-03-25 16:50:00|8567.1|8566.2|8569.2|8568.3|8570|8569.1|8566.1|8565.2|443
1616691300000|2021-03-25 16:55:00|8569.1|8568.2|8566.3|8565.4|8569.5|8568.5|8566.2|8565.3|470
1616691600000|2021-03-25 17:00:00|8566.4|8565.5|8571|8570.1|8571.7|8570.8|8566.2|8565.3|750
1616691900000|2021-03-25 17:05:00|8571.1|8570.2|8573.2|8572.3|8574|8573.1|8569.9|8569|505
1616692200000|2021-03-25 17:10:00|8573.3|8572.4|8573.2|8572.3|8574.7|8573.8|8571.3|8570.4|485
1616692500000|2021-03-25 17:15:00|8573.1|8572.2|8571.9|8571|8573.4|8572.4|8571.4|8570.5|423
1616692800000|2021-03-25 17:20:00|8572|8571.1|8571.3|8570.4|8573.3|8572.4|8570.5|8569.6|381
1616693100000|2021-03-25 17:25:00|8571.2|8570.3|8573.9|8573|8574.3|8573.4|8571.1|8570.2|372
1616693400000|2021-03-25 17:30:00|8573.8|8572.9|8570.1|8569.2|8573.9|8573|8569.5|8568.6|397
1616693700000|2021-03-25 17:35:00|8570.2|8569.3|8569.6|8568.7|8571.9|8570.8|8569.2|8568.3|340
1616694000000|2021-03-25 17:40:00|8569.5|8568.6|8566.2|8565.3|8569.8|8568.9|8566|8565.1|451
1616694300000|2021-03-25 17:45:00|8566.6|8565.7|8567.8|8566.9|8569.8|8568.8|8566|8565.1|477
1616694600000|2021-03-25 17:50:00|8567.9|8567|8569|8568.1|8569.8|8568.9|8566.8|8565.9|369
1616694900000|2021-03-25 17:55:00|8569.1|8568.2|8571.2|8570.3|8571.6|8570.7|8568.8|8567.7|397
1616695200000|2021-03-25 18:00:00|8571.3|8570.4|8571.6|8570.7|8572.6|8571.7|8570.1|8569.2|525
1616695500000|2021-03-25 18:05:00|8571.7|8570.8|8571.5|8570.6|8572.1|8570.9|8570.7|8569.8|247
1616695800000|2021-03-25 18:10:00|8571.6|8570.7|8569.9|8569|8571.7|8570.8|8569.6|8568.7|303
1616696100000|2021-03-25 18:15:00|8570|8569.1|8573|8572.1|8573.4|8572.5|8569.6|8568.7|423
1616696400000|2021-03-25 18:20:00|8572.9|8572|8573.8|8572.9|8573.8|8572.9|8571.8|8570.9|355
1616696700000|2021-03-25 18:25:00|8573.7|8572.8|8574.6|8573.7|8574.7|8573.8|8572.8|8571.9|235
1616697000000|2021-03-25 18:30:00|8574.4|8573.5|8574.5|8573.6|8575|8574.1|8573.8|8572.7|304
1616697300000|2021-03-25 18:35:00|8574.6|8573.7|8572.9|8572|8574.6|8573.7|8572.8|8571.9|258
1616697600000|2021-03-25 18:40:00|8573.1|8572.2|8572.3|8571.4|8573.6|8572.7|8572.2|8571.2|229
1616697900000|2021-03-25 18:45:00|8572.2|8571.3|8572.8|8571.9|8573|8572.1|8571.3|8570.4|250
1616698200000|2021-03-25 18:50:00|8572.9|8572|8572.3|8571.4|8573|8572.1|8571.9|8571|263
1616698500000|2021-03-25 18:55:00|8572.2|8571.3|8571.3|8570.4|8573.1|8572.2|8570.6|8569.5|394
1616698800000|2021-03-25 19:00:00|8571.2|8570.3|8568.3|8567.4|8571.9|8570.9|8568|8567|408
1616699100000|2021-03-25 19:05:00|8568.2|8567.3|8569.5|8568|8569.5|8568.4|8567.6|8566.7|306
1616699400000|2021-03-25 19:10:00|8569.6|8568.1|8568.9|8568|8570.3|8569.4|8568.4|8567.5|295
1616699700000|2021-03-25 19:15:00|8569|8568.1|8569.7|8568.8|8570.6|8569.5|8567.8|8566.9|331
1616700000000|2021-03-25 19:20:00|8569.6|8568.7|8566.6|8565.7|8569.7|8568.8|8566.4|8565.2|305
1616700300000|2021-03-25 19:25:00|8566.7|8565.8|8567.4|8566.5|8568|8567.1|8566.7|8565.5|297
1616700600000|2021-03-25 19:30:00|8567.5|8566.6|8566.3|8565.4|8567.8|8566.9|8566.1|8565.2|209
1616700900000|2021-03-25 19:35:00|8566.2|8565.3|8565.9|8565|8567.5|8566.6|8565.5|8564.6|187
1616701200000|2021-03-25 19:40:00|8566|8565.1|8567.5|8566.6|8568.1|8567.2|8565.7|8564.8|233
1616701500000|2021-03-25 19:45:00|8567.4|8566.5|8569.1|8568.2|8569.5|8568.6|8566.8|8565.9|297
1616701800000|2021-03-25 19:50:00|8569.2|8568.3|8569.1|8568.2|8569.5|8568.5|8568.6|8567.7|225
1616702100000|2021-03-25 19:55:00|8569.2|8568.3|8566.6|8565.7|8570.1|8569.2|8566.5|8565.1|463
1616702400000|2021-03-25 20:00:00|8566.5|8565.6|8566.8|8565.3|8567.4|8566.1|8565.2|8564.1|467
1616702700000|2021-03-25 20:05:00|8567|8565.5|8565.9|8564.4|8567.3|8566|8565.9|8564.4|309
1616703000000|2021-03-25 20:10:00|8566|8564.5|8564.9|8563.4|8566|8564.5|8564.3|8562.8|280
1616703300000|2021-03-25 20:15:00|8564.8|8563.3|8565.5|8564|8565.7|8564.2|8563.7|8562.5|224
1616703600000|2021-03-25 20:20:00|8565.6|8564.1|8563.6|8562.7|8566.2|8564.7|8563.4|8561.9|174
1616703900000|2021-03-25 20:25:00|8563.7|8562.8|8564.5|8563.6|8564.5|8563.6|8563.5|8562.6|75
1616704200000|2021-03-25 20:30:00|8564.6|8563.7|8565|8564.1|8565.6|8564.3|8562|8560.5|166
1616704500000|2021-03-25 20:35:00|8564.9|8564|8567|8566.1|8567.8|8566.8|8564.9|8563.9|222
1616704800000|2021-03-25 20:40:00|8567.4|8565.9|8567.4|8566.5|8567.7|8566.6|8566.3|8565.1|163
1616705100000|2021-03-25 20:45:00|8567.6|8566.1|8566.7|8565.2|8569|8567.6|8566.3|8564.9|243
1616705400000|2021-03-25 20:50:00|8566.8|8565.3|8568.1|8566.6|8569|8567|8566.4|8564.6|261
1616705700000|2021-03-25 20:55:00|8568|8566.5|8569|8561.6|8569.1|8566.8|8566.7|8561.3|311
1616706000000|2021-03-25 21:00:00|8568.1|8563.5|8572.4|8562.9|8572.5|8563.5|8568.1|8560.1|63
1616706300000|2021-03-25 21:05:00|8573|8563.2|8571.2|8563.4|8576.6|8564.8|8570.6|8561.1|189
1616706600000|2021-03-25 21:10:00|8571.5|8563.2|8572.3|8563.5|8574.4|8565.4|8569.4|8560.3|235
1616706900000|2021-03-25 21:15:00|8572.9|8563.4|8572.8|8563.2|8575.2|8565.4|8570.4|8561.3|301
1616707200000|2021-03-25 21:20:00|8572.3|8563.3|8573.7|8563.1|8576.2|8567.9|8571.4|8561.3|369
1616707500000|2021-03-25 21:25:00|8573.2|8563.2|8571.8|8565.5|8575.1|8565.7|8571.7|8561.2|235
1616707800000|2021-03-25 21:30:00|8572|8565.1|8574.1|8565.6|8574.8|8566.5|8571.9|8563.6|205
1616708100000|2021-03-25 21:35:00|8573.6|8565.5|8572.7|8565.5|8575.7|8566.7|8571.5|8560.5|330
1616708400000|2021-03-25 21:40:00|8572.1|8566|8571.3|8563|8574.7|8566.4|8569.7|8560.9|317
1616708700000|2021-03-25 21:45:00|8571.1|8563.3|8572.3|8563.1|8574.6|8565.8|8570.6|8562.1|269
1616709000000|2021-03-25 21:50:00|8571.9|8563.2|8571.3|8563.5|8573.7|8565.1|8569.9|8559.2|401
1616709300000|2021-03-25 21:55:00|8571.5|8563|8570.1|8560.6|8572.4|8565|8569.1|8558.4|426
1616709600000|2021-03-25 22:00:00|8570.4|8561|8569.7|8564.4|8574|8565.7|8568.5|8560.4|639
1616709900000|2021-03-25 22:05:00|8569.8|8564.2|8571.6|8567.7|8573.2|8567.8|8568.3|8562.7|873
1616710200000|2021-03-25 22:10:00|8571.8|8566.9|8571.1|8566|8573.4|8567.9|8569.8|8563.2|1054
1616710500000|2021-03-25 22:15:00|8571|8566.1|8568.7|8567.2|8571.6|8568|8567.6|8564|650
1616710800000|2021-03-25 22:20:00|8569.1|8566.9|8568.8|8566.3|8569.3|8567.3|8567.4|8565.7|172
1616711100000|2021-03-25 22:25:00|8568.7|8566.4|8568.5|8567|8569.2|8567.2|8567.6|8565.7|145
1616711400000|2021-03-25 22:30:00|8568.6|8567.1|8570.3|8568.8|8570.7|8568.8|8567.8|8565.8|210
1616711700000|2021-03-25 22:35:00|8570.2|8568.7|8570|8567|8570.7|8568.7|8569|8567|155
1616712000000|2021-03-25 22:40:00|8569.9|8567.1|8568.7|8566.5|8570.2|8567.8|8568.1|8565.9|172
1616712300000|2021-03-25 22:45:00|8568.4|8566.9|8569.4|8567.9|8569.8|8568.3|8567|8565.1|168
1616712600000|2021-03-25 22:50:00|8569.5|8568|8568.8|8567.3|8569.5|8568|8568.2|8566.5|125
1616712900000|2021-03-25 22:55:00|8568.7|8567.2|8569.6|8568.1|8570.2|8568.4|8567.5|8565.9|199
1616713200000|2021-03-25 23:00:00|8569.7|8568.2|8569.5|8568|8570.4|8568.9|8568.4|8567.1|169
1616713500000|2021-03-25 23:05:00|8569.7|8568.2|8569.3|8567.8|8569.9|8568.4|8568.6|8567.1|133
1616713800000|2021-03-25 23:10:00|8569.4|8567.9|8569.2|8567.7|8569.8|8568|8568.7|8567.1|95
1616714100000|2021-03-25 23:15:00|8569.3|8567.8|8568.9|8567.4|8569.6|8568.1|8568.8|8567.3|129
1616714400000|2021-03-25 23:20:00|8569|8567.5|8568.7|8567.2|8569.3|8567.8|8568|8566.5|102
1616714700000|2021-03-25 23:25:00|8568.8|8567.3|8567.1|8565.6|8569.1|8567.6|8566.9|8565.4|115
1616715000000|2021-03-25 23:30:00|8567.3|8565.8|8566.5|8565|8567.6|8566.1|8566.5|8565|185
1616715300000|2021-03-25 23:35:00|8566.6|8565.1|8566.6|8565.1|8567.2|8565.7|8566|8564.5|133
1616715600000|2021-03-25 23:40:00|8566.4|8564.9|8566.1|8564.6|8566.4|8564.9|8565.8|8564.3|122
1616715900000|2021-03-25 23:45:00|8566.3|8564.8|8566.7|8565.2|8567.5|8566|8566.2|8564.7|120
1616716200000|2021-03-25 23:50:00|8566.6|8565.1|8567|8565.5|8567.9|8566.4|8566.2|8564.8|96
1616716500000|2021-03-25 23:55:00|8566.9|8565.4|8567|8565.5|8567.3|8565.8|8565.7|8564.2|103
1616716800000|2021-03-26 00:00:00|8567.1|8565.6|8565.2|8563.7|8567.5|8566.1|8565.2|8563.7|312
1616717100000|2021-03-26 00:05:00|8565.4|8563.9|8563|8561.5|8565.6|8564.1|8561.6|8560.1|310
1616717400000|2021-03-26 00:10:00|8563.2|8561.7|8562.8|8561.3|8563.6|8562.1|8561.6|8560.1|225
1616717700000|2021-03-26 00:15:00|8562.9|8561.4|8564|8562.5|8564.1|8562.6|8562.7|8561.4|199
1616718000000|2021-03-26 00:20:00|8564.1|8562.6|8566.2|8564.7|8566.7|8565.8|8563.7|8562.2|245
1616718300000|2021-03-26 00:25:00|8566.1|8564.6|8564.3|8562.8|8566.7|8565.2|8563.8|8562.3|247
1616718600000|2021-03-26 00:30:00|8564.2|8562.7|8562.2|8560.7|8564.6|8563.1|8561.8|8560.3|184
1616718900000|2021-03-26 00:35:00|8562.1|8560.6|8564.8|8563.3|8564.8|8563.3|8562.1|8560.6|212
1616719200000|2021-03-26 00:40:00|8564.7|8563.2|8565.6|8564.1|8566.2|8564.7|8564.7|8563.2|198
1616719500000|2021-03-26 00:45:00|8565.5|8564|8565.9|8564.4|8566|8564.7|8565.1|8563.7|163
1616719800000|2021-03-26 00:50:00|8565.8|8564.3|8568.5|8567|8569.1|8567.6|8565.6|8564.1|465
1616720100000|2021-03-26 00:55:00|8568.4|8566.9|8569.4|8567.9|8571|8569.5|8568.4|8566.9|296
1616720400000|2021-03-26 01:00:00|8569.5|8568|8570.5|8569|8570.8|8569.3|8568.8|8567.3|261
1616720700000|2021-03-26 01:05:00|8570.4|8568.9|8569.7|8568.2|8570.5|8569.2|8569.5|8568|198
1616721000000|2021-03-26 01:10:00|8569.8|8568.3|8568.8|8567.3|8570.4|8569.1|8568.4|8566.9|181
1616721300000|2021-03-26 01:15:00|8569|8567.5|8567.8|8566.3|8569.2|8567.7|8567.2|8566|193
1616721600000|2021-03-26 01:20:00|8567.2|8566.5|8569.9|8568.4|8570.3|8569.2|8567.1|8565.6|169
1616721900000|2021-03-26 01:25:00|8569.8|8568.3|8568|8566.5|8569.8|8568.6|8567.8|8566.3|159
1616722200000|2021-03-26 01:30:00|8567.9|8566.4|8567.1|8565.6|8568.2|8566.7|8566.4|8564.9|246
1616722500000|2021-03-26 01:35:00|8567|8565.5|8566.6|8565.1|8567.1|8565.6|8565.8|8564.4|220
1616722800000|2021-03-26 01:40:00|8566.4|8564.9|8565.6|8564.1|8567|8565.8|8565.6|8564.1|269
1616723100000|2021-03-26 01:45:00|8565.5|8564|8565.3|8563.8|8566|8564.5|8564.3|8562.8|234
1616723400000|2021-03-26 01:50:00|8565.6|8564.1|8564.6|8563.1|8565.9|8564.4|8564.2|8562.9|235
1616723700000|2021-03-26 01:55:00|8564.7|8563.2|8562.8|8561.3|8564.9|8563.4|8561|8559.5|293
1616724000000|2021-03-26 02:00:00|8562.9|8561.4|8562.3|8560.8|8563.4|8562.3|8561.9|8560.6|255
1616724300000|2021-03-26 02:05:00|8562.4|8560.9|8563.5|8562|8563.6|8562.1|8562.1|8560.6|272
1616724600000|2021-03-26 02:10:00|8563.6|8562.1|8564|8562.5|8564.4|8563.3|8563.2|8561.9|261
1616724900000|2021-03-26 02:15:00|8563.9|8562.4|8563.8|8562.3|8564.2|8563.1|8563|8561.9|250
1616725200000|2021-03-26 02:20:00|8563.7|8562.2|8564|8562.5|8564.6|8563.1|8563.3|8561.9|209
1616725500000|2021-03-26 02:25:00|8563.9|8562.4|8563.5|8562|8564.1|8563.1|8562.5|8561.3|261
1616725800000|2021-03-26 02:30:00|8563.4|8561.9|8563|8561.5|8564.2|8562.7|8562.2|8561|248
1616726100000|2021-03-26 02:35:00|8563.1|8561.6|8563.7|8562.2|8563.9|8562.6|8562.8|8561.4|200
1616726400000|2021-03-26 02:40:00|8563.6|8562.1|8563.5|8562|8563.8|8562.5|8562.7|8561.6|132
1616726700000|2021-03-26 02:45:00|8563.4|8561.9|8562.6|8561.7|8563.9|8562.5|8562.5|8561.3|167
1616727000000|2021-03-26 02:50:00|8562.4|8561.5|8562.7|8561.2|8563.1|8561.7|8561.9|8560.5|117
1616727300000|2021-03-26 02:55:00|8562.8|8561.3|8562.2|8561.3|8563.3|8562.1|8562.1|8560.8|118
1616727600000|2021-03-26 03:00:00|8562.1|8561.2|8562.3|8560.8|8562.9|8561.6|8561.6|8560.2|252
1616727900000|2021-03-26 03:05:00|8562.4|8560.9|8562.3|8560.8|8562.8|8561.8|8561.8|8560.3|130
1616728200000|2021-03-26 03:10:00|8562.2|8560.7|8562|8560.5|8562.5|8561.1|8561.7|8560.3|114
1616728500000|2021-03-26 03:15:00|8562.1|8560.6|8562.4|8560.9|8562.8|8561.5|8561.6|8560.1|126
1616728800000|2021-03-26 03:20:00|8562.3|8560.8|8562.6|8561.1|8562.9|8561.4|8561.9|8560.7|102
1616729100000|2021-03-26 03:25:00|8562.7|8561.2|8561.5|8560.6|8562.7|8561.3|8561.4|8560.2|103
1616729400000|2021-03-26 03:30:00|8561.4|8560.5|8561.9|8560.4|8562.1|8560.8|8561|8559.9|125
1616729700000|2021-03-26 03:35:00|8561.8|8560.3|8562|8560.5|8562.1|8560.9|8560.9|8559.7|92
1616730000000|2021-03-26 03:40:00|8561.9|8560.4|8560.7|8559.2|8562.3|8561|8560.4|8559.2|150
1616730300000|2021-03-26 03:45:00|8560.3|8559.4|8561.2|8559.7|8561.3|8560.1|8560.3|8559.4|109
1616730600000|2021-03-26 03:50:00|8560.9|8560|8559.5|8558.6|8561.3|8560.1|8559.4|8557.9|222
1616730900000|2021-03-26 03:55:00|8559.8|8558.3|8560.5|8559|8560.7|8559.2|8559.5|8558.1|181
1616731200000|2021-03-26 04:00:00|8560.4|8558.9|8560.9|8559.4|8561.5|8560|8560.3|8558.9|139
1616731500000|2021-03-26 04:05:00|8561|8559.5|8560.8|8559.3|8561.2|8560|8560.4|8559|145
1616731800000|2021-03-26 04:10:00|8560.4|8559.5|8561|8559.5|8561|8559.7|8560.3|8559|124
1616732100000|2021-03-26 04:15:00|8561.2|8560.3|8560.6|8559.7|8561.5|8560.3|8560.4|8559.3|140
1616732400000|2021-03-26 04:20:00|8561|8559.5|8560.5|8559.6|8561.1|8559.9|8560.4|8559.1|107
1616732700000|2021-03-26 04:25:00|8560.6|8559.7|8560.1|8559.2|8561|8559.9|8560.1|8558.9|129
1616733000000|2021-03-26 04:30:00|8560|8559.1|8559.3|8558.4|8560.7|8559.6|8559.1|8557.7|198
1616733300000|2021-03-26 04:35:00|8559.2|8558.3|8559.3|8557.8|8560.2|8559|8558.9|8557.8|123
1616733600000|2021-03-26 04:40:00|8559.4|8557.9|8559.3|8557.8|8559.7|8558.4|8559|8557.7|104
1616733900000|2021-03-26 04:45:00|8559.4|8557.9|8559.4|8557.9|8559.5|8558.3|8558.8|8557.5|90
1616734200000|2021-03-26 04:50:00|8559.3|8557.8|8559.9|8558.4|8560|8558.7|8559|8557.8|114
1616734500000|2021-03-26 04:55:00|8559.8|8559|8560.4|8558.9|8560.5|8559.3|8559.4|8558.1|98
1616734800000|2021-03-26 05:00:00|8560.5|8559|8559.8|8558.3|8560.5|8559.2|8559.3|8557.9|178
1616735100000|2021-03-26 05:05:00|8559.6|8558.1|8560|8558.5|8560.4|8559|8559.1|8557.7|125
1616735400000|2021-03-26 05:10:00|8559.8|8558.3|8559.5|8558|8560|8558.6|8558.8|8557.5|138
1616735700000|2021-03-26 05:15:00|8559.4|8557.9|8559.7|8558.2|8559.8|8558.3|8558.9|8557.4|140
1616736000000|2021-03-26 05:20:00|8559.6|8558.1|8559.7|8558.2|8560.1|8558.6|8559.1|8557.8|104
1616736300000|2021-03-26 05:25:00|8559.6|8558.1|8559.4|8557.9|8559.8|8558.8|8559|8557.8|148
1616736600000|2021-03-26 05:30:00|8559.5|8558|8559.4|8557.9|8560.3|8558.8|8558.6|8557.4|134
1616736900000|2021-03-26 05:35:00|8559.5|8558|8558.5|8557|8560.2|8558.7|8558.3|8556.8|188
1616737200000|2021-03-26 05:40:00|8558.2|8556.7|8558.6|8557.1|8559.3|8558.3|8557.2|8555.8|304
1616737500000|2021-03-26 05:45:00|8558.5|8557|8558.9|8557.4|8559.8|8558.3|8558.4|8556.9|152
1616737800000|2021-03-26 05:50:00|8559|8557.5|8560.2|8559.3|8560.7|8559.7|8558.3|8557.2|200
1616738100000|2021-03-26 05:55:00|8560.1|8559.2|8560.1|8558.6|8561|8559.7|8559.7|8558.5|309
1616738400000|2021-03-26 06:00:00|8560.2|8558.7|8560|8558.5|8560.3|8559|8558.2|8556.9|300
1616738700000|2021-03-26 06:05:00|8559.5|8558.6|8559.3|8557.8|8559.8|8558.6|8558.6|8557.1|241
1616739000000|2021-03-26 06:10:00|8559.2|8557.7|8560.3|8558.8|8560.5|8559.1|8558.1|8557.1|297
1616739300000|2021-03-26 06:15:00|8560.2|8558.7|8561.9|8560.4|8562|8560.5|8560|8558.5|265
1616739600000|2021-03-26 06:20:00|8562|8560.5|8563.3|8561.8|8563.5|8562.3|8561.6|8560.1|264
1616739900000|2021-03-26 06:25:00|8563.2|8561.7|8564.4|8562.9|8564.6|8563.5|8562.5|8561.5|372
1616740200000|2021-03-26 06:30:00|8564.5|8563|8564.3|8562.8|8564.8|8563.4|8563.3|8561.9|234
1616740500000|2021-03-26 06:35:00|8564.4|8562.9|8564.7|8563.2|8564.8|8563.6|8561.6|8560.6|235
1616740800000|2021-03-26 06:40:00|8564.8|8563.3|8564.9|8563.4|8564.9|8563.5|8563.5|8562.2|206
1616741100000|2021-03-26 06:45:00|8564.8|8563.3|8565.8|8564.9|8566.7|8565.2|8564.1|8562.7|292
1616741400000|2021-03-26 06:50:00|8565.7|8564.8|8564.5|8563|8568.7|8567.5|8564.3|8562.8|274
1616741700000|2021-03-26 06:55:00|8564.4|8562.9|8572.4|8560.4|8574.5|8564.6|8563.4|8558.4|381
1616742000000|2021-03-26 07:00:00|8572.5|8560.5|8565.4|8563.9|8572.7|8565|8563.7|8556.8|506
1616742300000|2021-03-26 07:05:00|8565.5|8564.6|8569.4|8567.9|8569.5|8568.2|8564.2|8563.1|392
1616742600000|2021-03-26 07:10:00|8568.9|8568|8568.8|8567.9|8570.2|8569.1|8568.1|8567|330
1616742900000|2021-03-26 07:15:00|8568.7|8567.8|8568.9|8567.4|8569.9|8569|8567.6|8566.7|448
1616743200000|2021-03-26 07:20:00|8568.8|8567.3|8568.4|8567.5|8569.3|8568.1|8566.9|8565.8|408
1616743500000|2021-03-26 07:25:00|8568.3|8567.4|8570.5|8569.6|8570.9|8569.6|8566.8|8565.5|386
1616743800000|2021-03-26 07:30:00|8570.6|8569.7|8565.4|8564.5|8572.4|8571.2|8565.1|8563.6|367
1616744100000|2021-03-26 07:35:00|8565.3|8564.4|8561.4|8559.9|8565.6|8564.4|8559.5|8558.1|460
1616744400000|2021-03-26 07:40:00|8561.3|8559.8|8562.2|8561.3|8563.7|8562.5|8560.9|8559.4|313
1616744700000|2021-03-26 07:45:00|8562.4|8561.5|8560.3|8559.4|8562.9|8562|8560|8559.1|341
1616745000000|2021-03-26 07:50:00|8560.2|8559.3|8559.6|8558.7|8561.2|8560.3|8558.1|8556.8|446
1616745300000|2021-03-26 07:55:00|8559.7|8558.8|8563.8|8562.3|8564.3|8563.1|8559.6|8558.7|429
1616745600000|2021-03-26 08:00:00|8563.9|8562.4|8555.4|8554.5|8564.3|8562.8|8554|8552.5|711
1616745900000|2021-03-26 08:05:00|8555.5|8554.6|8553.7|8552.8|8556.4|8555.3|8552|8550.7|574
1616746200000|2021-03-26 08:10:00|8553.8|8552.9|8553.4|8552.5|8558.4|8557.5|8552.9|8551.9|585
1616746500000|2021-03-26 08:15:00|8553.5|8552.6|8555.5|8554.6|8556.8|8555.8|8553.3|8552.3|479
1616746800000|2021-03-26 08:20:00|8555.4|8554.5|8556.8|8555.9|8557.1|8555.9|8554.2|8553|462
1616747100000|2021-03-26 08:25:00|8556.7|8555.8|8550.7|8549.8|8556.7|8555.8|8550.7|8549.8|400
1616747400000|2021-03-26 08:30:00|8550.8|8549.9|8550.3|8549.4|8551.9|8550.7|8549.6|8548.5|354
1616747700000|2021-03-26 08:35:00|8550.6|8549.1|8550|8549.1|8551.8|8550.5|8549.1|8547.9|491
1616748000000|2021-03-26 08:40:00|8549.9|8549|8553.8|8552.9|8553.8|8552.9|8548.7|8547.6|468
1616748300000|2021-03-26 08:45:00|8553.7|8552.8|8553.7|8552.8|8554.9|8553.7|8552.4|8551.5|302
1616748600000|2021-03-26 08:50:00|8554|8552.5|8557.5|8556.6|8560|8559.1|8553.4|8552.2|435
1616748900000|2021-03-26 08:55:00|8557.6|8556.7|8563.2|8560|8563.4|8561.6|8557|8556|449
1616749200000|2021-03-26 09:00:00|8563|8560.2|8559.3|8558.4|8563.4|8560.9|8558.8|8557.4|630
1616749500000|2021-03-26 09:05:00|8559.2|8558.3|8560.7|8559.2|8561.3|8560.2|8558.2|8557.1|376
1616749800000|2021-03-26 09:10:00|8560.6|8559.1|8560.8|8559.9|8561.3|8560.1|8559.3|8558|360
1616750100000|2021-03-26 09:15:00|8560.7|8559.8|8562|8561.1|8563.6|8562.4|8560.7|8559.6|527
1616750400000|2021-03-26 09:20:00|8561.9|8561|8563.1|8561.6|8563.4|8562.2|8560.6|8559.4|444
1616750700000|2021-03-26 09:25:00|8563.2|8561.7|8563.4|8562.5|8565.6|8564.3|8561.8|8560.8|381
1616751000000|2021-03-26 09:30:00|8563.2|8562.3|8561|8559.5|8563.7|8562.5|8560.7|8559.5|309
1616751300000|2021-03-26 09:35:00|8560.9|8559.4|8561.8|8560.3|8563.3|8562|8559.1|8558.1|444
1616751600000|2021-03-26 09:40:00|8561.4|8560.5|8563.3|8561.8|8564.4|8563.1|8561.4|8560.4|410
1616751900000|2021-03-26 09:45:00|8563.1|8561.6|8560.1|8559.2|8563.1|8561.6|8559.8|8558.7|431
1616752200000|2021-03-26 09:50:00|8560.2|8559.3|8556.2|8554.7|8560.7|8559.8|8555.2|8554.3|455
1616752500000|2021-03-26 09:55:00|8556.3|8554.8|8551.1|8550.2|8559|8557.8|8551.1|8550.2|468
1616752800000|2021-03-26 10:00:00|8551.2|8550.3|8555.7|8554.8|8556.3|8555.1|8550.8|8549.9|323
1616753100000|2021-03-26 10:05:00|8555.6|8554.7|8555.7|8554.8|8556.7|8555.8|8554.6|8553.4|240
1616753400000|2021-03-26 10:10:00|8555.6|8554.7|8555.6|8554.7|8556|8554.9|8553.9|8552.9|280
1616753700000|2021-03-26 10:15:00|8555.8|8554.3|8556.9|8556|8557.7|8556.8|8554.9|8554|283
1616754000000|2021-03-26 10:20:00|8557|8556.1|8552.8|8551.9|8557|8556.1|8552.8|8551.5|396
1616754300000|2021-03-26 10:25:00|8552.4|8551.5|8552.2|8551.3|8553.8|8552.6|8551.7|8550.4|390
1616754600000|2021-03-26 10:30:00|8552.1|8551.2|8552.5|8551.6|8553.1|8551.9|8551.7|8550.5|264
1616754900000|2021-03-26 10:35:00|8552.4|8551.5|8554.3|8553.4|8555|8553.9|8551.8|8550.9|325
1616755200000|2021-03-26 10:40:00|8554.4|8553.5|8551.7|8550.8|8556.5|8555.4|8551.7|8550.5|330
1616755500000|2021-03-26 10:45:00|8551.6|8550.7|8552.2|8551.3|8553.9|8553|8551.2|8550|319
1616755800000|2021-03-26 10:50:00|8552.3|8551.4|8551.7|8550.8|8553.3|8552.2|8551.5|8550.5|250
1616756100000|2021-03-26 10:55:00|8551.8|8550.9|8551.5|8550.6|8553.4|8552.5|8551.1|8550.2|285
1616756400000|2021-03-26 11:00:00|8551.6|8550.7|8556.1|8555.2|8556.8|8555.9|8550.5|8549.6|435
1616756700000|2021-03-26 11:05:00|8556.2|8555.3|8553.5|8552.6|8556.2|8555.3|8552.1|8551.2|330
1616757000000|2021-03-26 11:10:00|8553.6|8552.7|8553.6|8552.7|8555.2|8554.1|8553.1|8552.1|310
1616757300000|2021-03-26 11:15:00|8553.5|8552.6|8554|8553.1|8554.2|8553.1|8551.7|8550.8|248
1616757600000|2021-03-26 11:20:00|8553.9|8553|8551.9|8551|8554.8|8553.7|8550.6|8549.7|299
1616757900000|2021-03-26 11:25:00|8552|8551.1|8551.3|8549.8|8552.7|8551.7|8550.5|8549.6|352
1616758200000|2021-03-26 11:30:00|8551|8550.1|8550.4|8549.5|8551.9|8550.7|8550|8549.1|384
1616758500000|2021-03-26 11:35:00|8550.5|8549.6|8550.8|8549.9|8550.9|8550|8550.3|8549.2|193
1616758800000|2021-03-26 11:40:00|8550.7|8549.8|8551|8550.1|8552|8550.7|8550|8549.1|312
1616759100000|2021-03-26 11:45:00|8550.9|8550|8549|8548.1|8551.4|8550.5|8548.7|8547.8|227
1616759400000|2021-03-26 11:50:00|8548.9|8548|8549.3|8548.4|8549.6|8548.6|8547.7|8546.8|264
1616759700000|2021-03-26 11:55:00|8549.2|8548.3|8547.8|8546.3|8549.8|8548.6|8546.3|8545.4|276
1616760000000|2021-03-26 12:00:00|8547.5|8546.6|8553|8552.1|8553.3|8552.4|8547.5|8546.6|437
1616760300000|2021-03-26 12:05:00|8553.3|8552.4|8558.8|8557.9|8558.8|8557.9|8552.6|8551.7|415
1616760600000|2021-03-26 12:10:00|8558.7|8557.8|8557.9|8557|8561.4|8560.5|8557.5|8556.4|440
1616760900000|2021-03-26 12:15:00|8558|8557.1|8557.5|8556.6|8558.5|8557.5|8556.7|8555.8|266
1616761200000|2021-03-26 12:20:00|8557.8|8556.3|8563.1|8562.2|8563.3|8562.4|8557.7|8556.3|329
1616761500000|2021-03-26 12:25:00|8563|8562.1|8563.8|8562.3|8563.8|8562.3|8560.8|8559.9|339
1616761800000|2021-03-26 12:30:00|8563.7|8562.2|8563.5|8562.6|8565.3|8564.4|8563.1|8561.7|533
1616762100000|2021-03-26 12:35:00|8563.6|8562.7|8559.9|8559|8564.2|8563.3|8559.4|8558.4|473
1616762400000|2021-03-26 12:40:00|8560.2|8559.3|8558.9|8558|8560.7|8559.8|8557.2|8556.3|346
1616762700000|2021-03-26 12:45:00|8559.1|8558.2|8557.7|8556.2|8559.3|8558.4|8555.6|8554.7|336
1616763000000|2021-03-26 12:50:00|8557.6|8556.1|8552.9|8552|8557.6|8556.6|8552.8|8551.7|345
1616763300000|2021-03-26 12:55:00|8552.8|8551.9|8554.2|8553.3|8555.1|8554.2|8552.7|8551.6|356
1616763600000|2021-03-26 13:00:00|8554.1|8553.2|8554.3|8553.4|8554.9|8554|8551|8550.1|547
1616763900000|2021-03-26 13:05:00|8554.4|8553.5|8551.4|8550.5|8555.1|8554.2|8551.4|8550.5|455
1616764200000|2021-03-26 13:10:00|8551.3|8550.4|8550.8|8549.9|8553.2|8552|8550.2|8549.2|412
1616764500000|2021-03-26 13:15:00|8551.1|8550.2|8552.3|8551.4|8552.3|8551.4|8549.5|8548.6|422
1616764800000|2021-03-26 13:20:00|8552.2|8551.3|8552.9|8552|8554.2|8553.3|8551.5|8550.4|441
1616765100000|2021-03-26 13:25:00|8552.8|8551.9|8551.2|8550.3|8553.7|8552.8|8550.6|8549.6|390
1616765400000|2021-03-26 13:30:00|8551.1|8550.2|8548.1|8547.2|8552|8551.1|8547.4|8546.5|535
1616765700000|2021-03-26 13:35:00|8548|8547.1|8547|8546.1|8548.6|8547.7|8545.6|8544.7|526
1616766000000|2021-03-26 13:40:00|8547.1|8546.2|8549.5|8548.6|8549.6|8548.7|8546.6|8545.7|490
1616766300000|2021-03-26 13:45:00|8549.4|8548.5|8544.1|8543.2|8549.6|8548.7|8543.8|8542.6|577
1616766600000|2021-03-26 13:50:00|8544.2|8543.3|8544.7|8543.8|8545.8|8544.9|8541.9|8540.8|475
1616766900000|2021-03-26 13:55:00|8544.5|8543.6|8543.8|8542.3|8544.5|8543.6|8541.9|8540.7|617
1616767200000|2021-03-26 14:00:00|8544|8542.5|8544.1|8543.2|8546.4|8544.3|8542.5|8541.6|669
1616767500000|2021-03-26 14:05:00|8544|8543.1|8543.4|8542.5|8544.9|8544|8542.9|8542|385
1616767800000|2021-03-26 14:10:00|8543.3|8542.4|8543.6|8542.7|8545.2|8544.3|8543.1|8542.2|408
1616768100000|2021-03-26 14:15:00|8543.4|8542.5|8544.2|8543.3|8546|8545.1|8543.4|8542.5|490
1616768400000|2021-03-26 14:20:00|8544.1|8543.2|8544.9|8544|8546|8545|8542.8|8541.9|571
1616768700000|2021-03-26 14:25:00|8545|8544.1|8544.6|8543.7|8547.4|8546.5|8544.2|8543.3|370
1616769000000|2021-03-26 14:30:00|8544.5|8543.6|8547.6|8546.7|8548.1|8547.2|8544.1|8543.2|417
1616769300000|2021-03-26 14:35:00|8547.7|8546.8|8549.1|8548.2|8550.2|8549.3|8547.7|8546.8|333
1616769600000|2021-03-26 14:40:00|8549|8548.1|8547.6|8546.7|8549.2|8548.2|8546.7|8545.8|380
1616769900000|2021-03-26 14:45:00|8547.7|8546.8|8548.1|8547.2|8548.3|8547.4|8545.6|8544.7|476
1616770200000|2021-03-26 14:50:00|8548|8547.1|8549|8548.1|8549.2|8548.3|8546.4|8545.5|416
1616770500000|2021-03-26 14:55:00|8549.1|8548.2|8552.9|8552|8553.4|8552.5|8547.5|8546.6|461
1616770800000|2021-03-26 15:00:00|8553|8552.1|8540.7|8539.8|8553.1|8552.2|8535.3|8534.4|971
1616771100000|2021-03-26 15:05:00|8540.6|8539.7|8539.9|8539|8541.9|8541|8538.4|8537.5|431
1616771400000|2021-03-26 15:10:00|8539.8|8538.9|8544.3|8543.4|8544.8|8543.7|8539.6|8538.7|595
1616771700000|2021-03-26 15:15:00|8544|8543.1|8543|8542.1|8545.1|8544.2|8542.3|8541.4|467
1616772000000|2021-03-26 15:20:00|8543.1|8542.2|8546.1|8545.2|8547.1|8546.2|8541.8|8540.9|425
1616772300000|2021-03-26 15:25:00|8546.2|8545.3|8548.6|8547.7|8549.6|8548.6|8545.7|8544.8|468
1616772600000|2021-03-26 15:30:00|8548.4|8547.5|8547.4|8546.5|8549.7|8548.8|8547.4|8546.5|432
1616772900000|2021-03-26 15:35:00|8547.3|8546.4|8547.5|8546.6|8548.3|8547.4|8545.6|8544.7|398
1616773200000|2021-03-26 15:40:00|8547.6|8546.7|8550.3|8549.4|8551|8550.1|8546.8|8545.8|455
1616773500000|2021-03-26 15:45:00|8550.1|8549.2|8548.9|8548|8550.6|8549.7|8546.3|8545.4|525
1616773800000|2021-03-26 15:50:00|8549|8548.1|8548.8|8547.9|8552.6|8551.7|8548.7|8547.8|539
1616774100000|2021-03-26 15:55:00|8548.7|8547.8|8553.7|8552.8|8554.9|8554|8547.9|8546.9|691
1616774400000|2021-03-26 16:00:00|8553.8|8552.9|8555.2|8554.3|8555.7|8554.8|8552.8|8551.9|629
1616774700000|2021-03-26 16:05:00|8555.1|8554.2|8557.2|8556.3|8557.4|8556.5|8554.8|8553.9|392
1616775000000|2021-03-26 16:10:00|8557.1|8556.2|8555.5|8554.6|8557.7|8556.8|8555.2|8554.3|323
1616775300000|2021-03-26 16:15:00|8555.6|8554.7|8554.7|8553.8|8556.5|8555.6|8553.6|8552.7|258
1616775600000|2021-03-26 16:20:00|8554.8|8553.9|8552.8|8551.9|8555.2|8554.3|8552.7|8551.8|250
1616775900000|2021-03-26 16:25:00|8552.9|8552|8553.6|8552.7|8554.3|8553.1|8552.9|8551.9|294
1616776200000|2021-03-26 16:30:00|8553.5|8552.6|8554.5|8553.6|8555.8|8554.6|8552.1|8551.2|416
1616776500000|2021-03-26 16:35:00|8554.6|8553.7|8553.5|8552.6|8555|8554.1|8552.7|8551.7|452
1616776800000|2021-03-26 16:40:00|8553.6|8552.7|8552.9|8552|8553.6|8552.7|8552.1|8551.2|215
1616777100000|2021-03-26 16:45:00|8553|8552.1|8553.2|8552.3|8554.2|8553.2|8552.6|8551.7|481
1616777400000|2021-03-26 16:50:00|8553.1|8552.2|8554.4|8553.5|8555.5|8554.6|8553|8552.1|320
1616777700000|2021-03-26 16:55:00|8554.3|8553.4|8557.2|8556.3|8557.3|8556.4|8553.2|8552.3|260
1616778000000|2021-03-26 17:00:00|8557.1|8556.2|8554|8553.1|8557.6|8556.4|8553.7|8552.8|242
1616778300000|2021-03-26 17:05:00|8553.9|8553|8553.9|8553|8555.2|8554.3|8553.4|8552.5|203
1616778600000|2021-03-26 17:10:00|8553.8|8552.9|8552|8551.1|8554|8553.1|8551.7|8550.8|240
1616778900000|2021-03-26 17:15:00|8552.2|8551.3|8552.2|8551.3|8553|8551.8|8551.7|8550.8|253
1616779200000|2021-03-26 17:20:00|8552.3|8551.4|8551.5|8550.6|8552.5|8551.5|8550.8|8549.6|256
1616779500000|2021-03-26 17:25:00|8551.6|8550.7|8551.8|8550.9|8553.1|8552.1|8551.1|8550.2|238
1616779800000|2021-03-26 17:30:00|8551.9|8551|8550.9|8550|8552.7|8551.8|8550.9|8550|225
1616780100000|2021-03-26 17:35:00|8551|8550.1|8550.7|8549.8|8552.3|8551.4|8550|8549.1|253
1616780400000|2021-03-26 17:40:00|8550.8|8549.9|8548.2|8547.3|8551.1|8550.2|8548.1|8547.2|278
1616780700000|2021-03-26 17:45:00|8548.1|8547.2|8548.3|8547.4|8549|8548.1|8546.8|8545.9|333
1616781000000|2021-03-26 17:50:00|8548.2|8547.3|8548.6|8547.7|8549.3|8548.1|8547.5|8546.6|246
1616781300000|2021-03-26 17:55:00|8548.7|8547.8|8548.4|8547.5|8549|8548.1|8545.6|8544.7|355
1616781600000|2021-03-26 18:00:00|8548.5|8547.6|8549.4|8548.5|8550.1|8549.2|8548|8547.1|300
1616781900000|2021-03-26 18:05:00|8549.5|8548.6|8552.5|8551.6|8554.1|8553.2|8548.9|8548|419
1616782200000|2021-03-26 18:10:00|8552.1|8551.2|8553.8|8552.9|8554.1|8553.2|8550.8|8549.9|339
1616782500000|2021-03-26 18:15:00|8554|8553.1|8555.1|8554.2|8555.9|8555|8553.9|8552.9|210
1616782800000|2021-03-26 18:20:00|8555|8554.1|8552.2|8551.3|8555.3|8554.4|8551.9|8551|207
1616783100000|2021-03-26 18:25:00|8552.1|8551.2|8552.1|8551.2|8552.3|8551.4|8550.9|8550|220
1616783400000|2021-03-26 18:30:00|8552.3|8551.4|8551|8550.1|8552.5|8551.6|8549.8|8548.9|200
1616783700000|2021-03-26 18:35:00|8550.9|8550|8551.9|8551|8552.3|8551.4|8550.9|8550|180
1616784000000|2021-03-26 18:40:00|8551.8|8550.9|8554|8553.1|8554.2|8553.3|8551.8|8550.9|226
1616784300000|2021-03-26 18:45:00|8554.1|8553.2|8554.3|8553.4|8555.3|8554.1|8554|8553.1|269
1616784600000|2021-03-26 18:50:00|8554.4|8553.5|8554.8|8553.9|8555.3|8554.3|8553.3|8552.3|280
1616784900000|2021-03-26 18:55:00|8554.7|8553.8|8553.2|8552.3|8555.8|8554.9|8552.4|8551.5|333
1616785200000|2021-03-26 19:00:00|8553.3|8552.4|8552.3|8551.4|8553.8|8552.8|8550.5|8549.4|360
1616785500000|2021-03-26 19:05:00|8552.2|8551.3|8552.7|8551.8|8553.1|8551.9|8551.3|8549.9|273
1616785800000|2021-03-26 19:10:00|8552.6|8551.7|8552.8|8551.9|8553|8552.1|8551.7|8550.4|309
1616786100000|2021-03-26 19:15:00|8552.7|8551.8|8552.5|8551.6|8554.1|8553|8551.7|8550.5|284
1616786400000|2021-03-26 19:20:00|8552.4|8551.5|8554|8553.1|8554.7|8553.6|8552.4|8551.3|314
1616786700000|2021-03-26 19:25:00|8553.9|8553|8555|8554.1|8556.6|8555.4|8553.8|8552.8|266
1616787000000|2021-03-26 19:30:00|8555.1|8554.2|8556.1|8555.2|8557.5|8556.3|8554.5|8553.5|335
1616787300000|2021-03-26 19:35:00|8556.3|8555.4|8558.1|8557.2|8559.2|8558.1|8556.1|8554.9|381
1616787600000|2021-03-26 19:40:00|8558.4|8556.9|8558.8|8557.9|8559.4|8558.2|8557.7|8556.5|241
1616787900000|2021-03-26 19:45:00|8558.9|8558|8557.6|8556.7|8559.3|8558|8556.2|8555.3|310
1616788200000|2021-03-26 19:50:00|8557.9|8556.4|8555.2|8554.3|8558.1|8557.2|8554.9|8554|318
1616788500000|2021-03-26 19:55:00|8554.8|8553.9|8555.5|8554.6|8556.8|8555.9|8554.2|8553.2|467
1616788800000|2021-03-26 20:00:00|8555.6|8554.7|8557.1|8555.6|8557.8|8556.7|8555.6|8554.4|483
1616789100000|2021-03-26 20:05:00|8557.2|8555.7|8556.6|8555.1|8557.8|8556.3|8556.2|8554.7|425
1616789400000|2021-03-26 20:10:00|8556.4|8554.9|8554.2|8552.7|8556.7|8555.2|8553.5|8552.2|391
1616789700000|2021-03-26 20:15:00|8553.8|8552.9|8554.1|8552.6|8554.8|8553.3|8553.5|8552.4|259
1616790000000|2021-03-26 20:20:00|8554|8552.5|8551.9|8550.4|8554.5|8553|8551.8|8550.3|330
1616790300000|2021-03-26 20:25:00|8552|8550.5|8552.1|8550.6|8552.5|8551|8551|8549.5|388
1616790600000|2021-03-26 20:30:00|8552|8550.5|8551.6|8550.1|8552.9|8551.4|8551|8549.5|352
1616790900000|2021-03-26 20:35:00|8551.5|8550|8552.1|8550.6|8552.4|8550.9|8550.3|8548.8|199
1616791200000|2021-03-26 20:40:00|8552|8550.5|8551.8|8550.3|8552.9|8551.4|8550.9|8549.4|248
1616791500000|2021-03-26 20:45:00|8551.9|8550.4|8552.7|8551.2|8556.3|8552.2|8551.7|8546.6|390
1616791800000|2021-03-26 20:50:00|8552.8|8551.3|8551.8|8550.3|8553.4|8551.9|8550.5|8549|366
1616792100000|2021-03-26 20:55:00|8551.7|8550.2|8551.3|8549.8|8561.1|8552.1|8547.7|8540.1|453
1616965200000|2021-03-28 21:00:00|8558.3|8542.6|8556.5|8550|8565|8550.4|8556.3|8538.6|51
1616965500000|2021-03-28 21:05:00|8556.3|8549.8|8555.8|8549.3|8562.1|8553.6|8555.1|8538.4|72
1616965800000|2021-03-28 21:10:00|8555.6|8549.1|8556|8542|8556.4|8549.8|8551.5|8537.7|68
1616966100000|2021-03-28 21:15:00|8556.2|8541.5|8557|8540.7|8561.9|8546.3|8550.7|8535.3|90
1616966400000|2021-03-28 21:20:00|8559.3|8538|8556.5|8544.5|8559.5|8546.5|8552.7|8538|131
1616966700000|2021-03-28 21:25:00|8556.9|8544.7|8554.7|8545.8|8557|8546.3|8554.5|8543.6|133
1616967000000|2021-03-28 21:30:00|8554.6|8545.7|8555.4|8546.4|8558|8547|8553.8|8543.7|142
1616967300000|2021-03-28 21:35:00|8555.6|8546.7|8556.9|8545.2|8560.4|8548.4|8554.7|8543.6|216
1616967600000|2021-03-28 21:40:00|8557|8545.3|8553.9|8545.6|8557.3|8546.7|8553.4|8543.2|137
1616967900000|2021-03-28 21:45:00|8554|8546.2|8553.4|8543.1|8555.6|8546.2|8553.2|8542.4|95
1616968200000|2021-03-28 21:50:00|8554.4|8545.4|8554.3|8543.4|8555.3|8545.4|8553.4|8541.8|66
1616968500000|2021-03-28 21:55:00|8554.4|8543.7|8557.3|8545.3|8563.3|8551.3|8551.5|8542.3|243
1616968800000|2021-03-28 22:00:00|8558.2|8546.2|8557.2|8545.2|8561.6|8551.5|8556.1|8544.1|410
1616969100000|2021-03-28 22:05:00|8557.4|8545.4|8557.9|8551.3|8561.5|8552.3|8556.1|8544.7|550
1616969400000|2021-03-28 22:10:00|8557.5|8551.6|8556|8548.7|8559.8|8551.7|8553|8545.6|574
1616969700000|2021-03-28 22:15:00|8553.7|8549.8|8554.8|8551|8558.4|8552.2|8553|8547|545
1616970000000|2021-03-28 22:20:00|8555.3|8550.2|8553.4|8548.9|8556.2|8552.2|8551.9|8548.7|303
1616970300000|2021-03-28 22:25:00|8553.1|8549.3|8554|8550.2|8555.4|8551.6|8552.5|8549.1|194
1616970600000|2021-03-28 22:30:00|8553.9|8550.4|8552.9|8549.6|8554.3|8551.1|8551.3|8548.7|321
1616970900000|2021-03-28 22:35:00|8551.7|8549.2|8552.1|8548.8|8553.4|8550.7|8550.9|8548.5|371
1616971200000|2021-03-28 22:40:00|8552.3|8548.9|8547.5|8546|8552.6|8549.8|8547.4|8545.4|457
1616971500000|2021-03-28 22:45:00|8548.2|8545.8|8548.3|8546.8|8549.4|8547.6|8546.7|8544.3|341
1616971800000|2021-03-28 22:50:00|8549.2|8546.1|8549.2|8547.7|8549.4|8547.7|8547.9|8546|222
1616972100000|2021-03-28 22:55:00|8549.3|8547.8|8548.7|8547.2|8549.3|8547.8|8548.3|8546.4|139
1616972400000|2021-03-28 23:00:00|8549.1|8547.6|8548|8546.5|8551.3|8549.5|8547.9|8546.4|190
1616972700000|2021-03-28 23:05:00|8548.1|8546.6|8548.1|8546.6|8548.5|8546.8|8547.3|8545.3|135
1616973000000|2021-03-28 23:10:00|8548.3|8546.8|8548.9|8546.7|8549.9|8547.6|8547.6|8545.8|172
1616973300000|2021-03-28 23:15:00|8548.6|8547.1|8548.2|8546.7|8550.7|8549.2|8546.9|8545.4|186
1616973600000|2021-03-28 23:20:00|8548.3|8546.8|8548.4|8546.9|8548.5|8547.3|8547.5|8546|118
1616973900000|2021-03-28 23:25:00|8548.5|8547|8548.2|8546.7|8548.7|8547.2|8547.9|8546.4|83
1616974200000|2021-03-28 23:30:00|8548.3|8546.8|8548.1|8546.6|8548.7|8547.2|8547.2|8545.7|170
1616974500000|2021-03-28 23:35:00|8548.2|8546.7|8548|8546.5|8548.9|8547.4|8547.5|8546|121
1616974800000|2021-03-28 23:40:00|8547.9|8546.4|8548.6|8547.1|8548.8|8547.3|8547.7|8546.3|85
1616975100000|2021-03-28 23:45:00|8548.5|8547|8548.5|8547|8548.6|8547.1|8548|8546.5|89
1616975400000|2021-03-28 23:50:00|8548.7|8547.2|8548.2|8546.7|8549.6|8548.1|8548.2|8546.7|167
1616975700000|2021-03-28 23:55:00|8548.3|8546.8|8548.3|8546.8|8548.4|8547|8547.4|8545.9|133
1616976000000|2021-03-29 00:00:00|8548.4|8546.9|8550.8|8549.3|8550.9|8549.8|8548.3|8546.8|339
1616976300000|2021-03-29 00:05:00|8550.7|8549.2|8551|8549.5|8551.6|8550.3|8549.4|8548.2|195
1616976600000|2021-03-29 00:10:00|8550.9|8549.4|8551.9|8550.4|8552.1|8550.8|8550.8|8549.4|156
1616976900000|2021-03-29 00:15:00|8552|8550.5|8552|8550.5|8552.2|8550.9|8550.9|8549.5|262
1616977200000|2021-03-29 00:20:00|8552.1|8550.6|8553.1|8551.6|8553.2|8551.7|8551.6|8550.1|247
1616977500000|2021-03-29 00:25:00|8553.2|8551.7|8553.4|8551.9|8554.2|8552.8|8552.4|8550.9|259
1616977800000|2021-03-29 00:30:00|8553.3|8551.8|8553.4|8552.5|8554.4|8553.1|8553.2|8551.7|244
1616978100000|2021-03-29 00:35:00|8553.5|8552.6|8553.1|8551.6|8553.8|8552.6|8552.8|8551.4|200
1616978400000|2021-03-29 00:40:00|8553|8551.5|8553.1|8551.6|8554.3|8552.8|8552.8|8551.3|171
1616978700000|2021-03-29 00:45:00|8552.9|8551.4|8552.9|8551.4|8553.1|8551.7|8552.3|8550.8|149
1616979000000|2021-03-29 00:50:00|8553|8551.5|8553.6|8552.1|8554.2|8552.7|8552.7|8551.3|355
1616979300000|2021-03-29 00:55:00|8553.4|8551.9|8552.7|8551.8|8553.5|8552|8551.7|8550.5|249
1616979600000|2021-03-29 01:00:00|8553|8551.5|8552.3|8550.8|8553.3|8552.1|8551.7|8550.4|318
1616979900000|2021-03-29 01:05:00|8552.4|8550.9|8553.6|8552.1|8553.7|8552.4|8551.9|8550.4|259
1616980200000|2021-03-29 01:10:00|8553.7|8552.2|8553.8|8552.3|8555.1|8553.6|8553.2|8551.7|217
1616980500000|2021-03-29 01:15:00|8553.9|8552.4|8554.7|8553.2|8555.4|8554|8553.6|8552.1|237
1616980800000|2021-03-29 01:20:00|8554.6|8553.1|8554.7|8553.2|8554.9|8553.8|8554|8552.6|162
1616981100000|2021-03-29 01:25:00|8554.8|8553.3|8550.8|8549.3|8554.8|8553.4|8550.4|8548.9|273
1616981400000|2021-03-29 01:30:00|8550.6|8549.1|8553.8|8552.3|8553.9|8552.4|8550.1|8549|237
1616981700000|2021-03-29 01:35:00|8553.9|8552.4|8556.1|8554.6|8556.3|8555|8553.7|8552.2|378
1616982000000|2021-03-29 01:40:00|8556.2|8554.7|8553.8|8552.3|8556.6|8555.1|8553.5|8552.1|225
1616982300000|2021-03-29 01:45:00|8553.7|8552.2|8554.3|8552.8|8555.3|8553.8|8553.6|8552.1|272
1616982600000|2021-03-29 01:50:00|8554.1|8552.6|8554.5|8553|8554.8|8553.3|8553.1|8551.6|226
1616982900000|2021-03-29 01:55:00|8554.4|8552.9|8554.5|8553|8555.1|8553.6|8553.9|8552.7|128
1616983200000|2021-03-29 02:00:00|8554.6|8553.1|8554.6|8553.1|8555.9|8554.4|8554.3|8552.8|178
1616983500000|2021-03-29 02:05:00|8554.5|8553|8552.5|8551|8554.9|8553.4|8552.4|8551|188
1616983800000|2021-03-29 02:10:00|8552.4|8550.9|8551.5|8550|8552.5|8551.2|8551|8549.5|285
1616984100000|2021-03-29 02:15:00|8551.6|8550.1|8552.7|8551.2|8552.8|8551.6|8551.1|8549.8|218
1616984400000|2021-03-29 02:20:00|8552.8|8551.3|8553|8551.5|8553.3|8551.8|8551.7|8550.2|181
1616984700000|2021-03-29 02:25:00|8553.1|8551.6|8551|8549.5|8553.1|8551.6|8550.2|8549|172
1616985000000|2021-03-29 02:30:00|8550.7|8549.2|8551.8|8550.3|8552.6|8551.1|8550.5|8549|238
1616985300000|2021-03-29 02:35:00|8551.7|8550.2|8551.4|8549.9|8552.5|8551|8551.3|8549.8|168
1616985600000|2021-03-29 02:40:00|8551.6|8550.1|8550.5|8549|8551.6|8550.1|8550.1|8548.6|134
1616985900000|2021-03-29 02:45:00|8550.6|8549.1|8550.4|8548.9|8551.1|8549.8|8549.7|8548.5|168
1616986200000|2021-03-29 02:50:00|8550.5|8549|8551.1|8549.6|8551.3|8550.1|8549.8|8548.4|229
1616986500000|2021-03-29 02:55:00|8551.2|8549.7|8554.7|8553.2|8554.9|8553.7|8551|8549.6|299
1616986800000|2021-03-29 03:00:00|8554.6|8553.1|8554.1|8552.6|8555|8553.8|8553.4|8552.2|204
1616987100000|2021-03-29 03:05:00|8554.2|8552.7|8553.1|8551.6|8554.4|8552.9|8552.5|8551.2|158
1616987400000|2021-03-29 03:10:00|8553.2|8551.7|8556.8|8555.3|8557.1|8555.6|8553.2|8551.7|287
1616987700000|2021-03-29 03:15:00|8556.3|8554.8|8556|8554.5|8556.3|8554.8|8554.9|8553.7|254
1616988000000|2021-03-29 03:20:00|8556.1|8554.6|8557.9|8557|8558.2|8557|8556|8554.5|227
1616988300000|2021-03-29 03:25:00|8558|8557.1|8557.1|8555.6|8558.3|8557.1|8556.9|8555.6|152
1616988600000|2021-03-29 03:30:00|8557|8555.5|8556.8|8555.3|8557.4|8556.3|8556.4|8555|168
1616988900000|2021-03-29 03:35:00|8556.9|8555.4|8556.3|8554.8|8557.4|8555.9|8556|8554.8|108
1616989200000|2021-03-29 03:40:00|8556.4|8554.9|8556.3|8554.8|8557|8555.5|8555.5|8554|116
1616989500000|2021-03-29 03:45:00|8556.2|8554.7|8555.7|8554.2|8556.4|8555.1|8555.3|8554.1|111
1616989800000|2021-03-29 03:50:00|8555.9|8554.4|8555.2|8553.7|8556.3|8554.9|8553.1|8551.9|180
1616990100000|2021-03-29 03:55:00|8554.3|8553.4|8554.8|8553.3|8555.5|8554.4|8554.2|8552.9|119
1616990400000|2021-03-29 04:00:00|8555.1|8553.9|8555.6|8554.1|8555.8|8554.4|8554.5|8553.3|139
1616990700000|2021-03-29 04:05:00|8555.7|8554.2|8556.6|8555.1|8557.2|8555.9|8555.3|8554.1|148
1616991000000|2021-03-29 04:10:00|8556.5|8555|8553.6|8552.1|8556.6|8555.4|8553.2|8551.7|192
1616991300000|2021-03-29 04:15:00|8553.8|8552.3|8553|8551.5|8554.4|8552.9|8553|8551.5|179
1616991600000|2021-03-29 04:20:00|8553.1|8551.6|8552.9|8551.4|8553.6|8552.2|8551.9|8550.7|180
1616991900000|2021-03-29 04:25:00|8553|8551.5|8552.2|8550.7|8553.1|8551.6|8551.4|8550.4|177
1616992200000|2021-03-29 04:30:00|8552.1|8550.6|8551.7|8550.8|8552.8|8551.6|8551.3|8550.4|166
1616992500000|2021-03-29 04:35:00|8551.4|8550.5|8551.5|8550.6|8552.1|8551.2|8550.5|8549.2|145
1616992800000|2021-03-29 04:40:00|8551.4|8550.5|8552.4|8551.5|8553.8|8552.4|8551.3|8550.1|218
1616993100000|2021-03-29 04:45:00|8552.5|8551.6|8551.3|8549.8|8553.5|8552.2|8551.3|8549.8|135
1616993400000|2021-03-29 04:50:00|8551.4|8549.9|8551.9|8551|8553|8551.8|8551|8549.8|144
1616993700000|2021-03-29 04:55:00|8551.8|8550.9|8552.9|8551.4|8553.7|8552.3|8551.8|8550.6|155
1616994000000|2021-03-29 05:00:00|8552.8|8551.3|8554.1|8552.6|8554.1|8552.7|8552.3|8551|160
1616994300000|2021-03-29 05:05:00|8553.8|8552.9|8555.7|8554.2|8555.9|8554.4|8553.3|8551.8|264
1616994600000|2021-03-29 05:10:00|8555.8|8554.3|8555.3|8553.8|8556.6|8555.1|8554.5|8553|363
1616994900000|2021-03-29 05:15:00|8555.4|8553.9|8553.5|8552|8556|8554.5|8553.5|8552|272
1616995200000|2021-03-29 05:20:00|8553.6|8552.1|8553.6|8552.7|8554.9|8553.4|8553.5|8552|187
1616995500000|2021-03-29 05:25:00|8553.5|8552.6|8554.2|8553.3|8555.8|8554.7|8553.5|8552.4|179
1616995800000|2021-03-29 05:30:00|8554.3|8553.4|8554.8|8553.9|8555.8|8554.4|8553.7|8552.5|189
1616996100000|2021-03-29 05:35:00|8554.7|8553.8|8557.1|8555.6|8557.2|8556.1|8554.7|8553.5|234
1616996400000|2021-03-29 05:40:00|8557|8555.5|8555.9|8554.4|8558.9|8557.6|8555.6|8554.4|352
1616996700000|2021-03-29 05:45:00|8556|8554.5|8557.3|8556.4|8557.7|8556.5|8555.3|8553.8|248
1616997000000|2021-03-29 05:50:00|8557.6|8556.1|8555.4|8553.9|8557.6|8556.3|8555|8553.7|270
1616997300000|2021-03-29 05:55:00|8555.3|8553.8|8556.9|8555.4|8556.9|8555.7|8554.6|8553.3|248
1616997600000|2021-03-29 06:00:00|8556.6|8555.1|8554.6|8553.7|8556.6|8555.4|8554.1|8552.8|413
1616997900000|2021-03-29 06:05:00|8554.7|8553.8|8556.1|8555.2|8557.6|8556.1|8553.9|8552.7|334
1616998200000|2021-03-29 06:10:00|8556|8555.1|8558|8556.5|8558.7|8557.5|8556|8555.1|387
1616998500000|2021-03-29 06:15:00|8558.1|8556.6|8560|8558.5|8560.8|8559.6|8556.9|8555.6|432
1616998800000|2021-03-29 06:20:00|8559.9|8558.4|8560.6|8559.1|8561.6|8560.3|8557.4|8556.5|309
1616999100000|2021-03-29 06:25:00|8560.5|8559|8558.5|8557.6|8561.3|8560.2|8557.8|8556.7|410
1616999400000|2021-03-29 06:30:00|8558.6|8557.7|8561.1|8560.2|8561.9|8560.9|8558.2|8557|443
1616999700000|2021-03-29 06:35:00|8561|8560.1|8563.2|8561.7|8563.4|8562.2|8561|8559.8|337
1617000000000|2021-03-29 06:40:00|8562.8|8561.9|8560|8559.1|8563|8562|8559.6|8558.7|347
1617000300000|2021-03-29 06:45:00|8559.9|8559|8558.7|8557.8|8561.3|8560.4|8558.4|8557.5|347
1617000600000|2021-03-29 06:50:00|8558.8|8557.9|8557.2|8556.3|8559.6|8558.4|8557.1|8556.1|299
1617000900000|2021-03-29 06:55:00|8557.3|8556.4|8558.5|8557.6|8559.8|8558.9|8556.5|8555.3|403
1617001200000|2021-03-29 07:00:00|8558.6|8557.7|8556.2|8555.3|8558.8|8557.9|8555.2|8554.3|564
1617001500000|2021-03-29 07:05:00|8556.3|8555.4|8554.8|8553.9|8556.9|8555.7|8554.5|8553.3|418
1617001800000|2021-03-29 07:10:00|8554.7|8553.8|8553.1|8551.6|8555.8|8554.7|8552.3|8551.2|420
1617002100000|2021-03-29 07:15:00|8553|8551.5|8553.6|8552.7|8556|8555.1|8551.8|8550.7|453
1617002400000|2021-03-29 07:20:00|8553.5|8552.6|8552.3|8550.8|8554|8552.9|8551.5|8550.4|398
1617002700000|2021-03-29 07:25:00|8552.4|8550.9|8552.2|8551.3|8552.8|8551.7|8551.1|8549.9|348
1617003000000|2021-03-29 07:30:00|8552.3|8551.4|8552.1|8551.2|8554.6|8553.4|8551.1|8550|401
1617003300000|2021-03-29 07:35:00|8552|8551.1|8548.6|8547.7|8553|8551.9|8548.5|8547.6|390
1617003600000|2021-03-29 07:40:00|8548.7|8547.8|8548.5|8547|8550.4|8549.2|8547.9|8546.7|307
1617003900000|2021-03-29 07:45:00|8548.4|8546.9|8547.4|8546.5|8549.7|8548.5|8546.7|8545.5|450
1617004200000|2021-03-29 07:50:00|8547.6|8546.7|8543.3|8541.8|8548.1|8546.7|8542.2|8541.2|642
1617004500000|2021-03-29 07:55:00|8543.2|8541.7|8543.8|8542.9|8544.8|8543.9|8541.8|8540.9|506
1617004800000|2021-03-29 08:00:00|8543.7|8542.8|8542.4|8541.5|8543.7|8542.8|8540.3|8539.4|525
1617005100000|2021-03-29 08:05:00|8542.5|8541.6|8541.4|8539.9|8542.7|8541.8|8540.3|8539.1|324
1617005400000|2021-03-29 08:10:00|8541|8540.1|8536.7|8535.8|8541.7|8540.7|8536.7|8535.6|453
1617005700000|2021-03-29 08:15:00|8536.5|8535.6|8533.8|8532.9|8538.3|8537.4|8533.6|8532.5|611
1617006000000|2021-03-29 08:20:00|8533.7|8532.8|8533.4|8531.9|8535|8534.1|8531.8|8530.7|573
1617006300000|2021-03-29 08:25:00|8533|8532.1|8516.8|8515.3|8533|8532.1|8516|8514.5|700
1617006600000|2021-03-29 08:30:00|8516.7|8515.2|8514.3|8512.8|8517.5|8516|8513.9|8512.4|679
1617006900000|2021-03-29 08:35:00|8514.1|8513.2|8515.7|8514.8|8518.2|8516.7|8510.5|8509|651
1617007200000|2021-03-29 08:40:00|8515.8|8514.9|8512.9|8512|8517.5|8516.3|8511.4|8510.4|554
1617007500000|2021-03-29 08:45:00|8512.8|8511.9|8514|8513.1|8516.8|8515.4|8511.6|8510.6|567
1617007800000|2021-03-29 08:50:00|8514.1|8513.2|8516.9|8516|8519.9|8518.9|8513|8511.8|589
1617008100000|2021-03-29 08:55:00|8517|8516.1|8521.2|8519.7|8521.3|8520.4|8516|8515.1|480
1617008400000|2021-03-29 09:00:00|8521.1|8519.6|8519.7|8518.8|8522.7|8521.5|8517.7|8516.5|498
1617008700000|2021-03-29 09:05:00|8519.6|8518.7|8519.2|8517.7|8519.7|8518.8|8516.3|8515|442
1617009000000|2021-03-29 09:10:00|8519.3|8517.8|8520.8|8519.3|8520.8|8519.5|8517.2|8515.9|425
1617009300000|2021-03-29 09:15:00|8520.7|8519.8|8522.5|8521.6|8524.3|8523.3|8520.2|8519.3|506
1617009600000|2021-03-29 09:20:00|8522.6|8521.7|8522.5|8521.6|8523.6|8522.6|8521.3|8520.4|335
1617009900000|2021-03-29 09:25:00|8522.8|8521.9|8524.2|8523.3|8524.6|8523.4|8521.4|8520.4|418
1617010200000|2021-03-29 09:30:00|8524.5|8523|8522.5|8521.6|8525|8523.7|8520.4|8519.5|426
1617010500000|2021-03-29 09:35:00|8522.7|8521.8|8519.3|8518.4|8523|8522.1|8518.6|8517.5|400
1617010800000|2021-03-29 09:40:00|8519.4|8518.5|8518.4|8517.5|8519.9|8519|8516|8514.8|448
1617011100000|2021-03-29 09:45:00|8518.3|8517.4|8518.4|8516.9|8519.5|8518.6|8516|8515.1|375
1617011400000|2021-03-29 09:50:00|8518.5|8517|8517.1|8516.2|8521.1|8520.2|8516.8|8515.6|399
1617011700000|2021-03-29 09:55:00|8517|8516.1|8513.3|8512.4|8517.5|8516.6|8513.1|8512.2|455
1617012000000|2021-03-29 10:00:00|8513.2|8512.3|8512.3|8511.4|8514.4|8513.5|8511.2|8510.3|348
1617012300000|2021-03-29 10:05:00|8512.2|8511.3|8515|8514.1|8515.6|8514.5|8512.1|8510.9|335
1617012600000|2021-03-29 10:10:00|8515.1|8514.2|8514.4|8513.5|8517.2|8516|8513.6|8512.7|427
1617012900000|2021-03-29 10:15:00|8514.2|8513.3|8514.3|8513.4|8516|8515.1|8513|8511.8|454
1617013200000|2021-03-29 10:20:00|8514.4|8513.5|8511.6|8510.7|8514.7|8513.5|8509.6|8508.5|454
1617013500000|2021-03-29 10:25:00|8511.5|8510.6|8511.9|8510.4|8514.6|8513.5|8510.7|8509.8|437
1617013800000|2021-03-29 10:30:00|8511.4|8510.5|8510|8509.1|8511.8|8510.5|8506.3|8505.4|411
1617014100000|2021-03-29 10:35:00|8509.9|8509|8511.7|8510.8|8511.8|8510.8|8509.3|8508.2|389
1617014400000|2021-03-29 10:40:00|8511.6|8510.7|8512.8|8511.9|8514.5|8513.6|8511.6|8510.7|276
1617014700000|2021-03-29 10:45:00|8512.9|8512|8510.3|8509.4|8513.4|8512.2|8510.3|8509.4|292
1617015000000|2021-03-29 10:50:00|8510.2|8509.3|8512.4|8511.5|8515|8513.8|8510.2|8509.3|357
1617015300000|2021-03-29 10:55:00|8512.3|8511.4|8512.2|8511.3|8514.5|8513.2|8511.6|8510.4|330
1617015600000|2021-03-29 11:00:00|8512.1|8511.2|8512|8511.1|8513.3|8512.4|8509.6|8508.4|430
1617015900000|2021-03-29 11:05:00|8511.9|8511|8512|8511.1|8512.4|8511.4|8509.6|8508.5|351
1617016200000|2021-03-29 11:10:00|8512.1|8511.2|8511.6|8510.1|8512.6|8511.7|8509.6|8508.4|306
1617016500000|2021-03-29 11:15:00|8511.3|8510.4|8510.1|8509.2|8512.8|8511.9|8510|8509.1|303
1617016800000|2021-03-29 11:20:00|8510.2|8509.3|8507.5|8506.6|8510.5|8509.6|8507.2|8506.3|216
1617017100000|2021-03-29 11:25:00|8507.6|8506.7|8509.1|8508.2|8509.7|8508.8|8507.5|8506.6|321
1617017400000|2021-03-29 11:30:00|8509.2|8508.3|8509|8508.1|8511|8510.1|8508.5|8507.6|312
1617017700000|2021-03-29 11:35:00|8508.9|8508|8512|8511.1|8512.4|8511.2|8507.7|8506.5|410
1617018000000|2021-03-29 11:40:00|8511.6|8510.7|8512.3|8511.4|8512.7|8511.8|8510.4|8509.5|261
1617018300000|2021-03-29 11:45:00|8512.2|8511.3|8509.5|8508.6|8512.8|8511.9|8508.9|8508|382
1617018600000|2021-03-29 11:50:00|8509.6|8508.7|8511.8|8510.3|8512.5|8511.6|8509|8508.1|506
1617018900000|2021-03-29 11:55:00|8511.6|8510.1|8510.9|8510|8512.7|8511.8|8509|8507.8|479
1617019200000|2021-03-29 12:00:00|8510.7|8509.8|8510.3|8509.4|8511.8|8510.9|8508.9|8508|380
1617019500000|2021-03-29 12:05:00|8510.2|8509.3|8511.8|8510.9|8511.8|8510.9|8509.1|8508.2|346
1617019800000|2021-03-29 12:10:00|8511.7|8510.8|8512.6|8511.7|8513.8|8512.9|8511.5|8510.4|414
1617020100000|2021-03-29 12:15:00|8512.7|8511.8|8515.8|8514.9|8517.1|8516.2|8512.5|8511.3|390
1617020400000|2021-03-29 12:20:00|8515.9|8514.4|8518.5|8517.6|8519.3|8518.4|8515|8513.9|420
1617020700000|2021-03-29 12:25:00|8518.6|8517.7|8522.5|8521.6|8522.7|8521.7|8517.5|8516.5|505
1617021000000|2021-03-29 12:30:00|8522.4|8521.5|8522.4|8521.5|8524.5|8523.6|8521.2|8520.3|615
1617021300000|2021-03-29 12:35:00|8522.5|8521.6|8523.9|8523|8525.1|8524.2|8520.8|8519.9|526
1617021600000|2021-03-29 12:40:00|8523.8|8522.9|8525.6|8524.7|8525.8|8524.9|8522.8|8521.9|357
1617021900000|2021-03-29 12:45:00|8525.7|8524.8|8524.2|8522.7|8526.1|8525.1|8523.2|8522|442
1617022200000|2021-03-29 12:50:00|8524.1|8522.6|8524|8523.1|8526.1|8524.9|8521.7|8520.8|378
1617022500000|2021-03-29 12:55:00|8524.1|8523.2|8526.6|8525.7|8526.7|8525.8|8524|8523.1|307
1617022800000|2021-03-29 13:00:00|8526.5|8525.6|8527.3|8526.4|8529.1|8528|8525.8|8524.9|359
1617023100000|2021-03-29 13:05:00|8527.4|8526.5|8528.8|8527.9|8530.2|8529.3|8527.2|8526.2|414
1617023400000|2021-03-29 13:10:00|8528.9|8528|8529.8|8528.9|8531.4|8530.5|8528.4|8527.5|341
1617023700000|2021-03-29 13:15:00|8529.9|8529|8522.6|8521.7|8531.2|8530.3|8522.6|8521.7|583
1617024000000|2021-03-29 13:20:00|8522.7|8521.8|8520.7|8519.8|8524.6|8523.7|8520.2|8519.3|486
1617024300000|2021-03-29 13:25:00|8520.6|8519.7|8523.9|8523|8524.4|8523.3|8518.9|8518|456
1617024600000|2021-03-29 13:30:00|8524|8523.1|8527.3|8526.4|8527.4|8526.5|8523.1|8522.2|636
1617024900000|2021-03-29 13:35:00|8527.4|8526.5|8527|8526.1|8528.7|8527.8|8526.4|8525.5|424
1617025200000|2021-03-29 13:40:00|8527.1|8526.2|8529.7|8528.8|8530.8|8529.6|8526.8|8525.9|488
1617025500000|2021-03-29 13:45:00|8529.8|8528.9|8531.9|8531|8533.5|8532.1|8529.4|8528.2|425
1617025800000|2021-03-29 13:50:00|8531.8|8530.9|8534.4|8533.5|8535.1|8534.2|8530.8|8529.5|404
1617026100000|2021-03-29 13:55:00|8534.3|8533.4|8531.4|8530.5|8535.5|8534.6|8527.4|8526.5|531
1617026400000|2021-03-29 14:00:00|8531.2|8530.3|8530.6|8529.7|8533.2|8532.3|8529.9|8529|543
1617026700000|2021-03-29 14:05:00|8530.7|8529.8|8536.6|8535.7|8538.4|8537.5|8530.7|8529.8|455
1617027000000|2021-03-29 14:10:00|8536.7|8535.8|8534.8|8533.9|8537.1|8536.2|8532.9|8531.6|415
1617027300000|2021-03-29 14:15:00|8535|8534.1|8537.3|8536.4|8539.4|8538.5|8534.6|8533.7|332
1617027600000|2021-03-29 14:20:00|8537.4|8536.5|8542.8|8541.9|8543.4|8542.5|8536.7|8535.8|427
1617027900000|2021-03-29 14:25:00|8542.9|8542|8542.6|8541.1|8543.5|8542.5|8539.6|8538.7|443
1617028200000|2021-03-29 14:30:00|8542.5|8541|8539.7|8538.8|8544|8543.1|8539.4|8538.5|461
1617028500000|2021-03-29 14:35:00|8539.8|8538.9|8537.6|8536.7|8540.1|8539|8536.8|8535.6|447
1617028800000|2021-03-29 14:40:00|8537.7|8536.8|8536.6|8535.7|8538.8|8537.9|8535|8533.9|375
1617029100000|2021-03-29 14:45:00|8536.9|8536|8536.6|8535.1|8538.2|8537.3|8535.5|8534.6|468
1617029400000|2021-03-29 14:50:00|8536.5|8535|8540.9|8540|8541.4|8540.5|8536|8535|540
1617029700000|2021-03-29 14:55:00|8541.3|8540.4|8542.1|8540.6|8546.1|8545.2|8538.4|8537|715
1617030000000|2021-03-29 15:00:00|8542.5|8541|8545.1|8544.2|8545.8|8544.7|8541|8539.7|584
1617030300000|2021-03-29 15:05:00|8545|8544.1|8541|8540.1|8545.4|8544.2|8540.8|8539.9|402
1617030600000|2021-03-29 15:10:00|8540.9|8540|8542.7|8541.8|8543.5|8542.6|8540.6|8539.7|455
1617030900000|2021-03-29 15:15:00|8542.6|8541.7|8543.2|8541.7|8544.2|8543.3|8539.4|8538.4|500
1617031200000|2021-03-29 15:20:00|8542.7|8541.8|8540.6|8539.7|8543|8542.1|8539.9|8539|290
1617031500000|2021-03-29 15:25:00|8540.7|8539.8|8539.4|8538.5|8542|8541.1|8538.7|8537.8|335
1617031800000|2021-03-29 15:30:00|8539.2|8538.3|8540.3|8539.4|8540.8|8539.9|8537.9|8537|456
1617032100000|2021-03-29 15:35:00|8540.4|8539.5|8539.4|8538.5|8540.8|8539.9|8538.2|8537.3|319
1617032400000|2021-03-29 15:40:00|8539.5|8538.6|8541.5|8540.6|8542.3|8540.9|8538.9|8538|286
1617032700000|2021-03-29 15:45:00|8541.3|8540.4|8543.3|8542.4|8544.6|8543.6|8540.9|8540|325
1617033000000|2021-03-29 15:50:00|8543.1|8542.2|8542.6|8541.7|8543.9|8543|8541.6|8540.7|297
1617033300000|2021-03-29 15:55:00|8542.7|8541.8|8539.1|8538.2|8543.9|8542.8|8538.9|8538|268
1617033600000|2021-03-29 16:00:00|8539.4|8538.5|8539.4|8538.5|8540.2|8539.3|8537.4|8536.5|361
1617033900000|2021-03-29 16:05:00|8539.3|8538.4|8541.6|8540.7|8542|8541.1|8539.2|8538.3|237
1617034200000|2021-03-29 16:10:00|8541.5|8540.6|8540.1|8539.2|8542.5|8541.6|8539.8|8538.9|230
1617034500000|2021-03-29 16:15:00|8540|8539.1|8540.9|8540|8541.5|8540.6|8540|8539.1|260
1617034800000|2021-03-29 16:20:00|8541|8540.1|8543.7|8542.8|8543.9|8543|8540.7|8539.8|176
1617035100000|2021-03-29 16:25:00|8543.8|8542.9|8543.5|8542.6|8544.1|8543.1|8542.9|8542|212
1617035400000|2021-03-29 16:30:00|8543.6|8542.7|8543.1|8542.2|8544.9|8544|8542.9|8542|218
1617035700000|2021-03-29 16:35:00|8543|8542.1|8542.4|8541.5|8543.7|8542.8|8541.8|8540.9|227
1617036000000|2021-03-29 16:40:00|8542.3|8541.4|8544.2|8543.3|8544.3|8543.4|8539.9|8539|268
1617036300000|2021-03-29 16:45:00|8544.3|8543.4|8547.9|8547|8548.4|8547.5|8543.9|8542.5|334
1617036600000|2021-03-29 16:50:00|8547.8|8546.9|8545.8|8544.9|8548.6|8547.7|8545.7|8544.8|290
1617036900000|2021-03-29 16:55:00|8545.4|8544.5|8545.8|8544.9|8546.9|8546|8544.1|8543.2|247
1617037200000|2021-03-29 17:00:00|8545.9|8545|8546.4|8545.5|8546.8|8545.9|8545.3|8544.4|191
1617037500000|2021-03-29 17:05:00|8546.5|8545.6|8546.9|8546|8547.5|8546.6|8545.9|8545|206
1617037800000|2021-03-29 17:10:00|8546.8|8545.9|8548|8547.1|8548.9|8547.7|8546.7|8545.5|257
1617038100000|2021-03-29 17:15:00|8548.1|8547.2|8548.3|8547.4|8549.8|8548.6|8547.6|8546.7|245
1617038400000|2021-03-29 17:20:00|8548.4|8547.5|8549.4|8548.5|8550|8549.1|8548.4|8547.5|189
1617038700000|2021-03-29 17:25:00|8549.5|8548.6|8549.2|8548.3|8550.1|8548.9|8548.9|8548|156
1617039000000|2021-03-29 17:30:00|8549.3|8548.4|8548.9|8548|8550.1|8549.2|8548.4|8547.5|175
1617039300000|2021-03-29 17:35:00|8549|8548.1|8550|8549.1|8550.5|8549.6|8549|8548.1|185
1617039600000|2021-03-29 17:40:00|8549.9|8549|8549.5|8548.6|8550.4|8549.5|8548.7|8547.7|176
1617039900000|2021-03-29 17:45:00|8549.4|8548.5|8547.2|8546.3|8549.9|8549|8547.1|8546.2|197
1617040200000|2021-03-29 17:50:00|8547.1|8546.2|8549.8|8548.9|8549.8|8548.9|8546.6|8545.7|230
1617040500000|2021-03-29 17:55:00|8549.7|8548.8|8550.7|8549.8|8551.8|8550.9|8549.1|8548.1|318
1617040800000|2021-03-29 18:00:00|8550.6|8549.7|8547.7|8546.8|8551.5|8550.5|8547.7|8546.6|399
1617041100000|2021-03-29 18:05:00|8547.8|8546.9|8546.7|8545.8|8547.9|8547|8546.5|8545.4|178
1617041400000|2021-03-29 18:10:00|8546.6|8545.7|8547.3|8546.4|8549.1|8548.2|8546.3|8545.4|198
1617041700000|2021-03-29 18:15:00|8547.4|8546.5|8549.8|8548.9|8550.1|8549.2|8547.4|8546.5|239
1617042000000|2021-03-29 18:20:00|8549.7|8548.8|8549.9|8549|8550.9|8550|8548.3|8547.4|246
1617042300000|2021-03-29 18:25:00|8549.8|8548.9|8548.8|8547.9|8551.1|8550.2|8548.5|8547.5|265
1617042600000|2021-03-29 18:30:00|8548.7|8547.8|8548.9|8548|8550|8549|8548|8547.1|300
1617042900000|2021-03-29 18:35:00|8548.8|8547.9|8547.5|8546.6|8549.4|8548.5|8546.7|8545.7|240
1617043200000|2021-03-29 18:40:00|8547.6|8546.7|8548.3|8547.4|8549|8548.1|8547.6|8546.7|158
1617043500000|2021-03-29 18:45:00|8548.4|8547.5|8549.8|8548.9|8550.1|8549.2|8548|8547.1|167
1617043800000|2021-03-29 18:50:00|8549.7|8548.8|8549.7|8548.8|8553|8552.1|8548.8|8547.6|247
1617044100000|2021-03-29 18:55:00|8549.4|8548.5|8549.3|8548.4|8550.3|8549.4|8547|8546.1|407
1617044400000|2021-03-29 19:00:00|8549.4|8548.5|8551.2|8550.3|8552.4|8551.2|8548.8|8547.9|389
1617044700000|2021-03-29 19:05:00|8551.1|8550.2|8550.7|8549.2|8551.6|8550.4|8549.4|8548|306
1617045000000|2021-03-29 19:10:00|8550.6|8549.1|8549|8548.1|8550.7|8549.4|8548.8|8547.5|257
1617045300000|2021-03-29 19:15:00|8549.1|8548.2|8549|8548.1|8550|8549.1|8548.8|8547.6|181
1617045600000|2021-03-29 19:20:00|8548.9|8548|8550.2|8548.7|8550.2|8549.3|8548.5|8547.6|180
1617045900000|2021-03-29 19:25:00|8550|8549.1|8549|8548.1|8550.6|8549.7|8548.6|8547.7|224
1617046200000|2021-03-29 19:30:00|8548.9|8548|8549.3|8548.4|8550|8549.1|8548.9|8548|215
1617046500000|2021-03-29 19:35:00|8549.4|8548.5|8549|8548.1|8549.6|8548.7|8548.2|8547|196
1617046800000|2021-03-29 19:40:00|8548.9|8548|8549.6|8548.1|8550.2|8549|8548.1|8547.2|216
1617047100000|2021-03-29 19:45:00|8549.7|8548.2|8548.7|8547.8|8549.7|8548.4|8547.4|8546.5|231
1617047400000|2021-03-29 19:50:00|8548.9|8548|8548.4|8547.5|8549.9|8548.8|8548.1|8547.2|204
1617047700000|2021-03-29 19:55:00|8548.3|8547.4|8549.3|8548.4|8549.9|8548.6|8548|8547|194
1617048000000|2021-03-29 20:00:00|8549.2|8548.3|8549.7|8548.8|8550.6|8549.4|8548.7|8547.2|194
1617048300000|2021-03-29 20:05:00|8549.6|8548.7|8548.5|8547.6|8550|8548.8|8548.3|8547.2|143
1617048600000|2021-03-29 20:10:00|8548.4|8547.5|8549.6|8548.7|8549.7|8548.8|8548.4|8547.2|136
1617048900000|2021-03-29 20:15:00|8549.7|8548.8|8551.2|8549.7|8551.3|8550.1|8549.7|8548.8|101
1617049200000|2021-03-29 20:20:00|8551.1|8549.6|8550.4|8548.9|8551.3|8549.9|8550.1|8548.9|86
1617049500000|2021-03-29 20:25:00|8550.5|8549|8549.5|8548|8550.7|8549.3|8549|8547.6|84
1617049800000|2021-03-29 20:30:00|8549.6|8548.1|8550.2|8548.7|8550.2|8549|8548.7|8547.2|124
1617050100000|2021-03-29 20:35:00|8550.1|8548.6|8549.6|8548.1|8550.6|8549.1|8549.4|8547.9|101
1617050400000|2021-03-29 20:40:00|8549.5|8548|8550.3|8548.8|8550.3|8548.8|8547.9|8546.4|113
1617050700000|2021-03-29 20:45:00|8550.2|8548.7|8551|8549.5|8551.4|8549.9|8549.2|8547.7|184
1617051000000|2021-03-29 20:50:00|8550.9|8549.4|8549.2|8547.7|8550.9|8549.4|8549.1|8547.3|247
1617051300000|2021-03-29 20:55:00|8549.1|8547.6|8553.5|8544|8553.5|8548.7|8548.6|8540.8|418
1617051600000|2021-03-29 21:00:00|8553.7|8542.5|8550.3|8541.1|8553.9|8542.5|8550|8539.7|44
1617051900000|2021-03-29 21:05:00|8551.4|8539.4|8552|8542.5|8553.1|8544.5|8550|8539.4|177
1617052200000|2021-03-29 21:10:00|8553.3|8542.6|8550|8542.1|8554.3|8544.1|8547.8|8539.5|194
1617052500000|2021-03-29 21:15:00|8550.6|8543.3|8554.3|8542.3|8555.1|8546.2|8550.6|8541.1|168
1617052800000|2021-03-29 21:20:00|8552.8|8544|8552.5|8543.8|8555.1|8545.7|8550.6|8541.8|160
1617053100000|2021-03-29 21:25:00|8551.8|8544.4|8553.9|8543.5|8556.2|8546.7|8551.8|8542.1|194
1617053400000|2021-03-29 21:30:00|8553.5|8543.8|8553.4|8544.4|8554.9|8546.2|8551.6|8542.8|192
1617053700000|2021-03-29 21:35:00|8553.5|8544.6|8551.8|8544.7|8554.6|8546.3|8550.8|8542.7|224
1617054000000|2021-03-29 21:40:00|8551.7|8545|8552|8545.8|8553.4|8546|8550.8|8543.7|199
1617054300000|2021-03-29 21:45:00|8551.8|8545.6|8553.3|8545.2|8554.8|8547.2|8551.4|8542.8|256
1617054600000|2021-03-29 21:50:00|8553.2|8545|8555|8544.7|8557.2|8548.8|8551.5|8542.3|425
1617054900000|2021-03-29 21:55:00|8554.9|8545|8555|8544.8|8556.5|8547|8552.9|8543.6|448
1617055200000|2021-03-29 22:00:00|8554.8|8545.1|8551.7|8546.6|8556.2|8549|8550.7|8542.4|747
1617055500000|2021-03-29 22:05:00|8552.3|8546.5|8549.9|8547.4|8555.7|8548|8549.3|8541.4|554
1617055800000|2021-03-29 22:10:00|8549.8|8547.1|8551.6|8548.8|8551.8|8549.6|8548.5|8546|440
1617056100000|2021-03-29 22:15:00|8551.1|8549.3|8550.6|8549.1|8552|8549.8|8550.5|8548.3|164
1617056400000|2021-03-29 22:20:00|8550.9|8548.7|8550.4|8548.9|8551.5|8549.5|8550.3|8548.2|150
1617056700000|2021-03-29 22:25:00|8550.7|8548.5|8551.1|8549.6|8551.3|8549.6|8550.3|8548.1|104
1617057000000|2021-03-29 22:30:00|8551.2|8549.7|8550.9|8549.4|8551.4|8549.7|8549.5|8547.4|153
1617057300000|2021-03-29 22:35:00|8551|8549.5|8550.4|8548.9|8551.1|8549.6|8549.9|8547.6|126
1617057600000|2021-03-29 22:40:00|8550.5|8549|8550.4|8548.9|8551.5|8549.2|8549.9|8547.8|122
1617057900000|2021-03-29 22:45:00|8550.5|8549|8550.2|8548.7|8551.6|8550.1|8549.9|8548.4|117
1617058200000|2021-03-29 22:50:00|8550.3|8548.8|8550.1|8548.6|8550.9|8549.1|8549.8|8547.7|158
1617058500000|2021-03-29 22:55:00|8550.2|8548.7|8549.7|8548.2|8550.6|8549.1|8549.5|8547.5|95
1617058800000|2021-03-29 23:00:00|8549.9|8548.4|8548.8|8547.3|8549.9|8548.4|8548.5|8547|125
1617059100000|2021-03-29 23:05:00|8548.7|8547.2|8548.5|8547|8549|8547.5|8548.2|8546.7|117
1617059400000|2021-03-29 23:10:00|8548.4|8546.9|8548.2|8546.7|8548.5|8547|8547.7|8546.2|112
1617059700000|2021-03-29 23:15:00|8548.1|8546.6|8548|8546.5|8548.6|8547.1|8547.5|8546|89
1617060000000|2021-03-29 23:20:00|8548.1|8546.6|8548|8546.5|8548.3|8546.8|8547.4|8545.9|100
1617060300000|2021-03-29 23:25:00|8547.9|8546.4|8547.6|8546.1|8548.2|8546.7|8547.5|8546|76
1617060600000|2021-03-29 23:30:00|8547.7|8546.2|8546.8|8545.3|8548|8546.5|8545.7|8544.2|145
1617060900000|2021-03-29 23:35:00|8546.7|8545.2|8547.3|8545.8|8547.6|8546.1|8546.4|8544.9|113
1617061200000|2021-03-29 23:40:00|8547.1|8545.6|8546.2|8544.7|8547.4|8545.9|8546.2|8544.7|98
1617061500000|2021-03-29 23:45:00|8546.3|8544.8|8545.2|8543.7|8546.4|8544.9|8544.9|8543.4|115
1617061800000|2021-03-29 23:50:00|8545.1|8543.6|8544.3|8542.8|8545.5|8544|8543.8|8542.3|189
1617062100000|2021-03-29 23:55:00|8544.4|8542.9|8544.6|8543.1|8544.7|8543.2|8543.5|8542|106
1617062400000|2021-03-30 00:00:00|8544.5|8543|8546.3|8544.8|8547.1|8545.6|8544.3|8542.8|196
1617062700000|2021-03-30 00:05:00|8546.4|8544.9|8546.8|8545.3|8546.8|8545.5|8545.3|8543.9|170
1617063000000|2021-03-30 00:10:00|8546.7|8545.2|8546.1|8545.2|8546.9|8545.7|8545.7|8544.5|127
1617063300000|2021-03-30 00:15:00|8546.2|8545.3|8545.1|8544.2|8547.5|8546.3|8544.8|8543.8|198
1617063600000|2021-03-30 00:20:00|8545|8544.1|8545.3|8543.8|8546.4|8545.1|8544.9|8543.6|114
1617063900000|2021-03-30 00:25:00|8545.2|8543.7|8547.1|8545.6|8547.2|8545.7|8544.9|8543.7|140
1617064200000|2021-03-30 00:30:00|8547.2|8545.7|8547.3|8545.8|8548.3|8546.8|8547|8545.5|143
1617064500000|2021-03-30 00:35:00|8547.2|8545.7|8546.3|8545.4|8547.3|8545.8|8546.1|8544.6|139
1617064800000|2021-03-30 00:40:00|8546.2|8545.3|8547.3|8545.8|8547.4|8545.9|8545.6|8544.4|156
1617065100000|2021-03-30 00:45:00|8547.2|8545.7|8549.2|8547.7|8549.4|8548.2|8546.6|8545.5|178
1617065400000|2021-03-30 00:50:00|8549.3|8547.8|8549.7|8548.2|8550.6|8549.6|8548.5|8547|219
1617065700000|2021-03-30 00:55:00|8549.8|8548.3|8549.2|8547.7|8550.3|8548.8|8547.8|8546.6|179
1617066000000|2021-03-30 01:00:00|8549.1|8547.6|8550.2|8548.7|8550.4|8549.2|8548.5|8547.4|238
1617066300000|2021-03-30 01:05:00|8550.3|8548.8|8551.3|8549.8|8551.9|8550.4|8549.4|8548.2|162
1617066600000|2021-03-30 01:10:00|8551.2|8549.7|8551.6|8550.1|8552|8550.5|8550.1|8548.8|143
1617066900000|2021-03-30 01:15:00|8551.7|8550.2|8552|8550.5|8552.7|8551.2|8550.5|8549|237
1617067200000|2021-03-30 01:20:00|8552.1|8550.6|8551.6|8550.1|8552.9|8551.6|8550.9|8549.4|209
1617067500000|2021-03-30 01:25:00|8551.7|8550.2|8550.7|8549.2|8552.3|8550.8|8550.7|8549.2|219
1617067800000|2021-03-30 01:30:00|8550.9|8549.4|8551.1|8549.6|8551.3|8549.8|8550.5|8549.1|145
1617068100000|2021-03-30 01:35:00|8551|8549.5|8549.4|8547.9|8551|8549.5|8549|8547.5|166
1617068400000|2021-03-30 01:40:00|8549.5|8548|8549.3|8547.8|8549.6|8548.1|8548.4|8546.9|146
1617068700000|2021-03-30 01:45:00|8549.4|8547.9|8549.7|8548.2|8549.8|8548.5|8548.8|8547.6|149
1617069000000|2021-03-30 01:50:00|8549.6|8548.1|8549.1|8547.6|8549.8|8548.7|8548.6|8547.4|185
1617069300000|2021-03-30 01:55:00|8548.9|8547.4|8548|8546.5|8549.2|8547.7|8547.2|8545.8|267
1617069600000|2021-03-30 02:00:00|8548.2|8546.7|8547.3|8545.8|8549|8547.7|8547.2|8545.8|167
1617069900000|2021-03-30 02:05:00|8547.1|8546.2|8548.1|8546.6|8548.2|8546.9|8546.7|8545.2|214
1617070200000|2021-03-30 02:10:00|8548|8546.5|8547.3|8545.8|8548.4|8547|8547|8545.5|156
1617070500000|2021-03-30 02:15:00|8547.2|8545.7|8544.4|8542.9|8547.2|8545.7|8544|8542.9|177
1617070800000|2021-03-30 02:20:00|8544.7|8543.2|8545.4|8543.9|8546.1|8544.7|8543.3|8542|200
1617071100000|2021-03-30 02:25:00|8545.3|8543.8|8544.8|8543.3|8545.7|8544.3|8544.4|8543.2|179
1617071400000|2021-03-30 02:30:00|8544.9|8543.4|8544|8542.5|8545.2|8543.7|8543.4|8541.9|207
1617071700000|2021-03-30 02:35:00|8543.9|8542.4|8544.7|8543.2|8544.7|8543.5|8543.7|8542.4|141
1617072000000|2021-03-30 02:40:00|8544.6|8543.1|8544.1|8542.6|8544.8|8543.6|8543.3|8542.1|138
1617072300000|2021-03-30 02:45:00|8544|8542.5|8543.6|8542.7|8544.6|8543.1|8543.1|8541.7|147
1617072600000|2021-03-30 02:50:00|8544.1|8543.2|8544.3|8542.8|8544.7|8543.3|8543.3|8542|160
1617072900000|2021-03-30 02:55:00|8544.4|8542.9|8544.5|8543|8545|8543.8|8544|8542.7|183
1617073200000|2021-03-30 03:00:00|8544.6|8543.1|8544.7|8543.2|8545.3|8544.1|8544.2|8543|180
1617073500000|2021-03-30 03:05:00|8544.8|8543.3|8543.9|8542.4|8544.8|8543.4|8543.3|8542.2|150
1617073800000|2021-03-30 03:10:00|8544|8542.5|8543|8542.1|8544.1|8542.8|8542.7|8541.5|139
1617074100000|2021-03-30 03:15:00|8542.9|8542|8542.6|8541.7|8543.6|8542.4|8542|8540.7|207
1617074400000|2021-03-30 03:20:00|8542.8|8541.9|8543.4|8541.9|8543.8|8542.8|8542.5|8541.3|152
1617074700000|2021-03-30 03:25:00|8543.5|8542|8543.7|8542.2|8544.1|8542.8|8543.2|8541.8|139
1617075000000|2021-03-30 03:30:00|8543.1|8541.6|8543.4|8541.9|8543.6|8542.4|8542.4|8541.1|119
1617075300000|2021-03-30 03:35:00|8543.5|8542|8542.8|8541.9|8543.7|8542.4|8542.7|8541.4|103
1617075600000|2021-03-30 03:40:00|8542.7|8541.8|8541.4|8540.5|8543.3|8542|8541.4|8540.4|172
1617075900000|2021-03-30 03:45:00|8541.6|8540.7|8541.7|8540.8|8542.2|8541|8541.4|8540.3|132
1617076200000|2021-03-30 03:50:00|8541.8|8540.9|8541.4|8539.9|8541.8|8540.9|8540.1|8539.1|143
1617076500000|2021-03-30 03:55:00|8541.3|8539.8|8541.4|8540.5|8542.3|8541|8540.8|8539.4|122
1617076800000|2021-03-30 04:00:00|8541.3|8540.4|8540.6|8539.7|8541.3|8540.4|8540.2|8539.1|152
1617077100000|2021-03-30 04:05:00|8540.7|8539.8|8541.4|8539.9|8541.5|8540.3|8540.3|8539.2|149
1617077400000|2021-03-30 04:10:00|8541.5|8540|8541.1|8539.6|8541.8|8540.5|8540.6|8539.4|114
1617077700000|2021-03-30 04:15:00|8541|8539.5|8540.7|8539.8|8541.1|8539.9|8539.8|8538.3|176
1617078000000|2021-03-30 04:20:00|8540.8|8539.9|8538.9|8537.4|8540.9|8539.9|8538.2|8536.8|143
1617078300000|2021-03-30 04:25:00|8538.8|8537.3|8540.3|8538.8|8540.4|8539|8538.8|8537.3|58
1617078600000|2021-03-30 04:30:00|8540.1|8538.6|8540.6|8539.7|8541.5|8540.4|8540|8538.6|113
1617078900000|2021-03-30 04:35:00|8540.7|8539.8|8540.5|8539.6|8541|8539.8|8539.9|8538.9|114
1617079200000|2021-03-30 04:40:00|8540.6|8539.7|8539.6|8538.1|8540.7|8539.7|8539.4|8538.1|123
1617079500000|2021-03-30 04:45:00|8539.5|8538|8538.6|8537.7|8539.7|8538.7|8538.5|8537.4|119
1617079800000|2021-03-30 04:50:00|8538.9|8537.4|8538.8|8537.3|8539.2|8538|8538.5|8537.3|110
1617080100000|2021-03-30 04:55:00|8538.9|8537.4|8536.8|8535.9|8539.6|8538.4|8536.8|8535.6|137
1617080400000|2021-03-30 05:00:00|8537|8535.5|8536.4|8535.5|8538|8536.7|8536.3|8534.9|131
1617080700000|2021-03-30 05:05:00|8536.3|8535.4|8538.3|8536.8|8538.3|8537.1|8536.3|8535.2|75
1617081000000|2021-03-30 05:10:00|8538.2|8536.7|8539|8537.5|8539|8538|8537.5|8536.1|115
1617081300000|2021-03-30 05:15:00|8539.1|8537.6|8537.3|8536.4|8539.1|8537.9|8537.2|8536.1|100
1617081600000|2021-03-30 05:20:00|8537.4|8536.5|8539.9|8539|8540.5|8539.3|8537.2|8536.1|113
1617081900000|2021-03-30 05:25:00|8540.1|8539.2|8539.9|8538.4|8540.1|8539.2|8539.4|8538.1|94
1617082200000|2021-03-30 05:30:00|8539.8|8538.3|8539.1|8538.2|8539.9|8538.8|8538.9|8537.4|111
1617082500000|2021-03-30 05:35:00|8538.9|8538|8540.7|8539.8|8540.9|8540|8538.9|8537.5|161
1617082800000|2021-03-30 05:40:00|8540.6|8539.7|8541|8539.5|8541.4|8540.3|8540.4|8539.2|171
1617083100000|2021-03-30 05:45:00|8540.9|8539.4|8540.9|8540|8541.7|8540.4|8540.5|8539.2|183
1617083400000|2021-03-30 05:50:00|8541.2|8539.7|8542.6|8541.1|8542.8|8541.3|8540.6|8539.6|134
1617083700000|2021-03-30 05:55:00|8542.7|8541.2|8544.7|8543.2|8544.7|8543.4|8542.5|8541|140
1617084000000|2021-03-30 06:00:00|8544.3|8543.4|8544|8542.5|8545.9|8544.9|8543.2|8541.9|243
1617084300000|2021-03-30 06:05:00|8543.9|8542.4|8544.7|8543.2|8545.4|8544|8543.5|8542.3|200
1617084600000|2021-03-30 06:10:00|8544.6|8543.1|8545.1|8543.6|8546.3|8545.3|8544.3|8543.1|211
1617084900000|2021-03-30 06:15:00|8544.7|8543.8|8544.1|8543.2|8545.5|8544.5|8543.5|8542.3|274
1617085200000|2021-03-30 06:20:00|8544|8543.1|8544.2|8542.7|8545|8543.5|8542.5|8541.3|230
1617085500000|2021-03-30 06:25:00|8544.3|8542.8|8544.2|8542.7|8546.1|8544.6|8542.3|8540.8|438
1617085800000|2021-03-30 06:30:00|8544.1|8542.6|8539.9|8539|8544.2|8542.7|8539.9|8538.7|375
1617086100000|2021-03-30 06:35:00|8539.6|8538.7|8536.7|8535.2|8540.7|8539.4|8536.3|8535.1|339
1617086400000|2021-03-30 06:40:00|8537|8535.5|8533.2|8531.7|8538.5|8537.5|8531.7|8530.6|511
1617086700000|2021-03-30 06:45:00|8532.8|8531.9|8531.4|8530.5|8534.1|8532.8|8529.6|8528.1|487
1617087000000|2021-03-30 06:50:00|8531.3|8530.4|8530.8|8529.9|8532.8|8531.6|8530|8528.9|384
1617087300000|2021-03-30 06:55:00|8530.9|8530|8542.6|8539.4|8544.6|8543.1|8530.4|8529.5|525
1617087600000|2021-03-30 07:00:00|8541.9|8539.6|8541.9|8541|8547.7|8546.6|8539|8537.3|634
1617087900000|2021-03-30 07:05:00|8541.8|8540.9|8538.7|8537.2|8541.9|8541|8538.3|8537.2|438
1617088200000|2021-03-30 07:10:00|8538.4|8537.5|8542.2|8540.7|8542.6|8541.4|8537.9|8536.8|503
1617088500000|2021-03-30 07:15:00|8542.1|8540.6|8542.9|8542|8544.9|8543.8|8541.6|8540.4|328
1617088800000|2021-03-30 07:20:00|8543|8542.1|8542.8|8541.9|8544.9|8544|8541.7|8540.6|348
1617089100000|2021-03-30 07:25:00|8542.7|8541.8|8537.2|8535.7|8544.1|8543|8536.7|8535.2|354
1617089400000|2021-03-30 07:30:00|8537.1|8535.6|8531.9|8531|8537.5|8536.1|8531.9|8531|456
1617089700000|2021-03-30 07:35:00|8532.3|8531.4|8532.6|8531.7|8532.7|8531.7|8530.1|8529.1|382
1617090000000|2021-03-30 07:40:00|8532.8|8531.3|8534.9|8533.4|8535.7|8534.6|8532.2|8531|416
1617090300000|2021-03-30 07:45:00|8534.7|8533.8|8533.7|8532.2|8534.8|8533.8|8530.6|8529.5|408
1617090600000|2021-03-30 07:50:00|8533.4|8532.5|8534.2|8532.7|8535.3|8534|8532.1|8530.8|338
1617090900000|2021-03-30 07:55:00|8534.1|8532.6|8531.8|8530.9|8536.8|8535.5|8530.8|8529.5|419
1617091200000|2021-03-30 08:00:00|8531.7|8530.8|8534|8532.5|8534.3|8533.1|8529.6|8528.7|465
1617091500000|2021-03-30 08:05:00|8533.6|8532.7|8533.4|8532.5|8535.7|8534.8|8532.9|8531.9|451
1617091800000|2021-03-30 08:10:00|8533.5|8532.6|8532.1|8531.2|8534.4|8533.5|8530.6|8529.4|369
1617092100000|2021-03-30 08:15:00|8532.2|8531.3|8531.8|8530.9|8534.4|8533.2|8531|8530|409
1617092400000|2021-03-30 08:20:00|8531.7|8530.8|8531.8|8530.9|8532.6|8531.7|8529.4|8528.2|330
1617092700000|2021-03-30 08:25:00|8531.7|8530.8|8531.7|8530.8|8535|8534.1|8531.7|8530.7|355
1617093000000|2021-03-30 08:30:00|8531.8|8530.9|8529.7|8528.8|8532.9|8532|8529.6|8528.7|308
1617093300000|2021-03-30 08:35:00|8530|8528.5|8530.2|8529.3|8530.5|8529.6|8524.9|8523.7|409
1617093600000|2021-03-30 08:40:00|8530.1|8529.2|8526.6|8525.7|8530.2|8529.3|8525.6|8524.4|316
1617093900000|2021-03-30 08:45:00|8526.5|8525.6|8524.7|8523.2|8527.1|8526.2|8523.7|8522.4|246
1617094200000|2021-03-30 08:50:00|8524.4|8523.5|8526.7|8525.2|8526.7|8525.5|8524.3|8523.3|262
1617094500000|2021-03-30 08:55:00|8527.3|8525.8|8529.6|8528.1|8530.3|8529.1|8526.3|8525|285
1617094800000|2021-03-30 09:00:00|8529.7|8528.2|8531.6|8530.7|8532.4|8531.4|8529.2|8527.7|291
1617095100000|2021-03-30 09:05:00|8531.5|8530.6|8528.9|8528|8532|8530.9|8527.6|8526.5|270
1617095400000|2021-03-30 09:10:00|8528.8|8527.9|8527.4|8526.5|8529|8528.1|8526.6|8525.3|201
1617095700000|2021-03-30 09:15:00|8527.3|8526.4|8526|8525.1|8527.3|8526.4|8525.3|8524.1|248
1617096000000|2021-03-30 09:20:00|8525.8|8524.9|8525.5|8524.6|8526|8525.1|8523.7|8522.6|266
1617096300000|2021-03-30 09:25:00|8525.4|8524.5|8528.3|8527.4|8528.5|8527.6|8523.8|8522.7|304
1617096600000|2021-03-30 09:30:00|8528.1|8527.2|8529|8528.1|8529.9|8529|8527|8525.8|361
1617096900000|2021-03-30 09:35:00|8528.9|8528|8531.1|8529.6|8532.9|8531.7|8528.5|8527.3|361
1617097200000|2021-03-30 09:40:00|8531|8529.5|8531.2|8529.7|8532.2|8530.9|8530.2|8529.2|221
1617097500000|2021-03-30 09:45:00|8531.1|8529.6|8532.6|8531.7|8533|8532.1|8530.8|8529.5|220
1617097800000|2021-03-30 09:50:00|8532.8|8531.9|8532.8|8531.9|8533.5|8532.6|8531.3|8530.3|264
1617098100000|2021-03-30 09:55:00|8532.9|8532|8530.6|8529.7|8534.5|8533.6|8530.1|8529|306
1617098400000|2021-03-30 10:00:00|8531.1|8529.6|8531.2|8530.3|8531.8|8530.7|8528.3|8527.1|277
1617098700000|2021-03-30 10:05:00|8531.3|8530.4|8530.5|8529.6|8532.7|8531.8|8530.4|8529.5|220
1617099000000|2021-03-30 10:10:00|8530.4|8529.5|8531.6|8530.7|8531.9|8530.9|8530.2|8529.3|206
1617099300000|2021-03-30 10:15:00|8531.8|8530.9|8532.8|8531.9|8533.4|8532.3|8531.1|8530.2|168
1617099600000|2021-03-30 10:20:00|8533.1|8532.2|8534.3|8533.4|8535.6|8534.4|8532|8531.1|320
1617099900000|2021-03-30 10:25:00|8534.2|8533.3|8533.2|8532.3|8535|8533.8|8532.6|8531.7|223
1617100200000|2021-03-30 10:30:00|8533.5|8532|8531.1|8529.6|8533.6|8532.5|8527.5|8526.5|255
1617100500000|2021-03-30 10:35:00|8531|8529.5|8531|8529.5|8531.1|8530|8528.8|8527.6|223
1617100800000|2021-03-30 10:40:00|8531.1|8529.6|8531.8|8530.9|8532.8|8531.7|8530.4|8529.3|275
1617101100000|2021-03-30 10:45:00|8532.1|8530.6|8534.8|8533.9|8535|8534.1|8531.8|8530.6|255
1617101400000|2021-03-30 10:50:00|8534.9|8534|8537.1|8536.2|8537.7|8536.5|8534.7|8533.6|391
1617101700000|2021-03-30 10:55:00|8537.4|8535.9|8532.5|8531.6|8537.7|8536.8|8531.5|8530.6|431
1617102000000|2021-03-30 11:00:00|8532.6|8531.7|8531.9|8531|8533.8|8532.6|8530.3|8529.4|404
1617102300000|2021-03-30 11:05:00|8532|8531.1|8531.7|8530.8|8532.5|8531.4|8530.6|8529.7|330
1617102600000|2021-03-30 11:10:00|8531.8|8530.9|8530.9|8530|8533|8532.1|8530.2|8529.3|291
1617102900000|2021-03-30 11:15:00|8531|8530.1|8531|8530.1|8532.4|8531.5|8530.3|8529.4|296
1617103200000|2021-03-30 11:20:00|8530.9|8530|8530.5|8529.6|8531.9|8531|8530|8529.1|295
1617103500000|2021-03-30 11:25:00|8530.3|8529.4|8531.7|8530.8|8532.4|8531.5|8530.1|8529.1|266
1617103800000|2021-03-30 11:30:00|8531.8|8530.9|8533.9|8533|8535.1|8534.2|8531.8|8530.8|304
1617104100000|2021-03-30 11:35:00|8534|8533.1|8541.9|8541|8542.3|8541.4|8533.8|8532.9|352
1617104400000|2021-03-30 11:40:00|8541.8|8540.9|8542.1|8541.2|8542.5|8541.3|8539.2|8538.1|326
1617104700000|2021-03-30 11:45:00|8542.2|8541.3|8544.7|8543.8|8545.2|8544.2|8541.5|8540.4|318
1617105000000|2021-03-30 11:50:00|8544.8|8543.9|8543.6|8542.1|8545.3|8544.1|8542.2|8541.1|356
1617105300000|2021-03-30 11:55:00|8543.2|8542.3|8545.6|8544.1|8545.7|8544.6|8541.4|8540.3|500
1617105600000|2021-03-30 12:00:00|8545.7|8544.2|8543|8542.1|8547.2|8546|8542.7|8541.8|454
1617105900000|2021-03-30 12:05:00|8542.9|8542|8544.8|8543.3|8545.3|8544.2|8541.9|8541|343
1617106200000|2021-03-30 12:10:00|8544.7|8543.2|8537.9|8537|8544.7|8543.3|8537.9|8537|450
1617106500000|2021-03-30 12:15:00|8538.5|8536.9|8538.7|8537.8|8540.7|8539.7|8537.9|8536.9|345
1617106800000|2021-03-30 12:20:00|8538.3|8537.4|8537.2|8536.3|8540.4|8539.5|8536.4|8535.3|379
1617107100000|2021-03-30 12:25:00|8537.3|8536.4|8536.2|8535.3|8537.4|8536.4|8533.7|8532.8|308
1617107400000|2021-03-30 12:30:00|8536.3|8535.4|8537.3|8535.8|8537.8|8536.8|8535.8|8534.9|377
1617107700000|2021-03-30 12:35:00|8537|8536.1|8537.4|8536.5|8539.2|8538.1|8536.2|8535.3|375
1617108000000|2021-03-30 12:40:00|8537.3|8536.4|8537.5|8536.6|8538.3|8537.4|8535.9|8534.7|330
1617108300000|2021-03-30 12:45:00|8537.4|8536.5|8538.4|8537.5|8539.3|8538|8537|8535.9|365
1617108600000|2021-03-30 12:50:00|8538.8|8537.9|8539.9|8539|8541.2|8540.3|8538.7|8537.8|309
1617108900000|2021-03-30 12:55:00|8539.8|8538.9|8538.9|8538|8541.4|8540.5|8538.6|8537.7|439
1617109200000|2021-03-30 13:00:00|8539|8538.1|8535.9|8535|8540|8539.1|8535.7|8534.6|426
1617109500000|2021-03-30 13:05:00|8536|8535.1|8535.3|8534.4|8537.2|8536.3|8535|8534.1|333
1617109800000|2021-03-30 13:10:00|8535.5|8534.6|8533.6|8532.7|8535.5|8534.6|8532.4|8531.5|300
1617110100000|2021-03-30 13:15:00|8533.7|8532.8|8534.3|8533.4|8534.8|8533.9|8532|8531.1|380
1617110400000|2021-03-30 13:20:00|8534.5|8533.6|8535.8|8534.9|8536.7|8535.8|8533|8532.1|286
1617110700000|2021-03-30 13:25:00|8535.9|8535|8536.4|8535.5|8537.4|8536.4|8535|8533.6|443
1617111000000|2021-03-30 13:30:00|8536.7|8535.8|8537.4|8536.5|8539.1|8537.9|8536|8535.1|465
1617111300000|2021-03-30 13:35:00|8537.5|8536.6|8535.5|8534.6|8539.7|8538.8|8535|8534.1|436
1617111600000|2021-03-30 13:40:00|8535.6|8534.7|8537.1|8536.2|8538|8537.1|8534.6|8533.6|423
1617111900000|2021-03-30 13:45:00|8537|8536.1|8540|8539.1|8540.7|8539.8|8536.5|8535.6|469
1617112200000|2021-03-30 13:50:00|8540.1|8539.2|8542.4|8541.5|8543.5|8542.6|8538.5|8537.6|504
1617112500000|2021-03-30 13:55:00|8542.5|8541.6|8542.5|8541|8543.7|8542.8|8541.4|8540.2|497
1617112800000|2021-03-30 14:00:00|8542.2|8540.7|8544.7|8543.8|8546|8544.9|8542.1|8539.2|598
1617113100000|2021-03-30 14:05:00|8544.8|8543.9|8546.3|8545.4|8547.5|8546.6|8543.6|8542.7|648
1617113400000|2021-03-30 14:10:00|8546.2|8545.3|8548.1|8547.2|8548.8|8547.6|8545.3|8544.2|699
1617113700000|2021-03-30 14:15:00|8548.2|8547.3|8550.1|8549.2|8550.6|8549.7|8547.1|8546.2|555
1617114000000|2021-03-30 14:20:00|8550.2|8549.3|8550.3|8549.4|8555.3|8554.4|8550.2|8549.3|553
1617114300000|2021-03-30 14:25:00|8550.2|8549.3|8546.5|8545.6|8550.3|8549.4|8546.1|8545.2|418
1617114600000|2021-03-30 14:30:00|8546.6|8545.7|8540.1|8539.2|8547.5|8546.6|8539.2|8538.3|576
1617114900000|2021-03-30 14:35:00|8540|8539.1|8543.5|8542|8544.2|8543.3|8538.5|8537.6|501
1617115200000|2021-03-30 14:40:00|8543.1|8542.2|8545.1|8544.2|8545.8|8544.9|8543.1|8541.9|549
1617115500000|2021-03-30 14:45:00|8545|8544.1|8548.6|8547.7|8548.7|8547.8|8544.3|8543.4|513
1617115800000|2021-03-30 14:50:00|8548.7|8547.8|8550.5|8549.6|8551.6|8550.7|8548.6|8547.7|543
1617116100000|2021-03-30 14:55:00|8550.6|8549.7|8552.5|8551.6|8557.1|8556.2|8550.3|8549.4|755
1617116400000|2021-03-30 15:00:00|8552.4|8551.5|8548.8|8547.9|8553.5|8552.6|8548.6|8547.7|740
1617116700000|2021-03-30 15:05:00|8548.7|8547.8|8549.8|8548.9|8551.9|8551|8548.4|8547.5|495
1617117000000|2021-03-30 15:10:00|8549.9|8549|8548.6|8547.7|8550.9|8550|8547.9|8546.6|409
1617117300000|2021-03-30 15:15:00|8548.7|8547.8|8551.3|8550.4|8552.5|8551.6|8548.3|8547.4|431
1617117600000|2021-03-30 15:20:00|8551.2|8550.3|8547.3|8546.4|8551.3|8550.4|8547.3|8546.4|362
1617117900000|2021-03-30 15:25:00|8547.2|8546.3|8547.1|8546.2|8548.7|8547.6|8545.9|8544.8|373
1617118200000|2021-03-30 15:30:00|8547|8546.1|8545.3|8544.4|8547.3|8546.4|8544.7|8543.5|387
1617118500000|2021-03-30 15:35:00|8545.2|8544.3|8548.6|8547.7|8549.5|8548.2|8545.2|8544.3|449
1617118800000|2021-03-30 15:40:00|8548.5|8547.6|8545.5|8544|8550.5|8549.6|8543.4|8540.8|441
1617119100000|2021-03-30 15:45:00|8545.3|8543.8|8545.1|8544.2|8547.3|8546.4|8543.8|8542.6|423
1617119400000|2021-03-30 15:50:00|8545|8544.1|8543.6|8542.7|8546.2|8545.3|8543.6|8542.7|273
1617119700000|2021-03-30 15:55:00|8543.7|8542.8|8540.2|8539.3|8543.7|8542.8|8540|8539.1|409
1617120000000|2021-03-30 16:00:00|8540.4|8539.5|8540.3|8539.4|8540.5|8539.6|8538|8537.1|468
1617120300000|2021-03-30 16:05:00|8540.4|8539.5|8542|8541.1|8542.3|8541.4|8540.1|8539.2|289
1617120600000|2021-03-30 16:10:00|8541.9|8541|8543.6|8542.1|8544.1|8543.2|8540.3|8539.4|298
1617120900000|2021-03-30 16:15:00|8543.7|8542.2|8544|8543.1|8544.7|8543.7|8543|8542.1|367
1617121200000|2021-03-30 16:20:00|8544.3|8542.8|8545.7|8544.8|8545.8|8544.9|8543.5|8542.4|336
1617121500000|2021-03-30 16:25:00|8545.8|8544.9|8544.8|8543.9|8546|8545.1|8543.9|8543|246
1617121800000|2021-03-30 16:30:00|8544.9|8544|8544.3|8543.4|8545.1|8544.2|8543.1|8542.2|289
1617122100000|2021-03-30 16:35:00|8544.2|8543.3|8540|8539.1|8544.9|8544|8539.3|8538.4|306
1617122400000|2021-03-30 16:40:00|8540.1|8539.2|8541.5|8540.6|8542.6|8541.7|8539.6|8538.4|328
1617122700000|2021-03-30 16:45:00|8541.3|8540.4|8540.5|8539.6|8542.1|8541.2|8540.2|8539.3|279
1617123000000|2021-03-30 16:50:00|8540.7|8539.8|8542.5|8541.6|8543.2|8542.3|8540.4|8539.5|319
1617123300000|2021-03-30 16:55:00|8542.6|8541.7|8542.4|8541.5|8543.6|8542.6|8542|8541.1|319
1617123600000|2021-03-30 17:00:00|8542.5|8541.6|8542.9|8542|8544.1|8543|8542.2|8541.2|220
1617123900000|2021-03-30 17:05:00|8542.8|8541.9|8542.8|8541.9|8544|8543.1|8542.3|8541.4|180
1617124200000|2021-03-30 17:10:00|8542.7|8541.8|8539.9|8539|8542.7|8541.8|8539.8|8538.9|171
1617124500000|2021-03-30 17:15:00|8540|8539.1|8539.5|8538|8540.3|8539.4|8539.1|8537.8|231
1617124800000|2021-03-30 17:20:00|8539.4|8537.9|8541.9|8541|8542|8541.1|8539.1|8537.9|280
1617125100000|2021-03-30 17:25:00|8542|8541.1|8542.3|8541.4|8542.8|8541.6|8541.3|8540.4|255
1617125400000|2021-03-30 17:30:00|8542.4|8541.5|8543.5|8542.6|8543.6|8542.7|8541.8|8540.9|263
1617125700000|2021-03-30 17:35:00|8543.4|8542.5|8542.4|8541.5|8543.8|8542.9|8542.3|8541.4|189
1617126000000|2021-03-30 17:40:00|8542.3|8541.4|8539.3|8538.4|8542.7|8541.6|8539.2|8538.3|211
1617126300000|2021-03-30 17:45:00|8539.6|8538.7|8539.3|8538.4|8540.3|8539.2|8539|8538.1|179
1617126600000|2021-03-30 17:50:00|8539.2|8538.3|8539.5|8538.6|8539.6|8538.7|8537.8|8536.9|202
1617126900000|2021-03-30 17:55:00|8539.2|8538.3|8540.2|8539.3|8540.6|8539.7|8538.6|8537.7|285
1617127200000|2021-03-30 18:00:00|8540.1|8539.2|8540.7|8539.8|8540.8|8539.9|8539.9|8539|269
1617127500000|2021-03-30 18:05:00|8540.6|8539.7|8539.9|8539|8541.1|8540.2|8539.6|8538.3|176
1617127800000|2021-03-30 18:10:00|8539.8|8538.9|8540.5|8539.6|8540.9|8540|8539.6|8538.4|256
1617128100000|2021-03-30 18:15:00|8540.6|8539.7|8541.4|8540.5|8541.7|8540.8|8540|8539.1|274
1617128400000|2021-03-30 18:20:00|8541.5|8540.6|8541.3|8540.4|8542.1|8541.2|8540.4|8539.5|217
1617128700000|2021-03-30 18:25:00|8541.1|8540.2|8540.8|8539.9|8541.7|8540.8|8539.9|8539|178
1617129000000|2021-03-30 18:30:00|8540.7|8539.8|8539.5|8538.6|8541.2|8540.3|8538.6|8537.7|218
1617129300000|2021-03-30 18:35:00|8539.4|8538.5|8540.1|8539.2|8541.1|8540.2|8539.3|8538.4|168
1617129600000|2021-03-30 18:40:00|8540|8539.1|8541.3|8540.4|8542.1|8541.2|8540|8539.1|186
1617129900000|2021-03-30 18:45:00|8541.2|8540.3|8540.6|8539.7|8541.3|8540.4|8540|8539.1|145
1617130200000|2021-03-30 18:50:00|8540.7|8539.8|8540.9|8540|8541.2|8540.3|8539.4|8538.4|168
1617130500000|2021-03-30 18:55:00|8541|8540.1|8539.2|8538.3|8541|8540.1|8538.4|8537.5|229
1617130800000|2021-03-30 19:00:00|8539.1|8538.2|8539.1|8538.2|8539.4|8538.5|8538.1|8537.2|181
1617131100000|2021-03-30 19:05:00|8539.2|8538.3|8539|8538.1|8539.5|8538.6|8538.4|8537.5|186
1617131400000|2021-03-30 19:10:00|8538.9|8538|8538.6|8537.7|8539.2|8538.3|8538|8537.1|199
1617131700000|2021-03-30 19:15:00|8538.7|8537.8|8539.1|8538.2|8539.2|8538.3|8538|8537.1|122
1617132000000|2021-03-30 19:20:00|8539.4|8538.5|8538.4|8537.5|8540.2|8539.3|8537.8|8536.9|184
1617132300000|2021-03-30 19:25:00|8538.3|8537.4|8538.2|8537.3|8538.6|8537.7|8537.4|8536.5|129
1617132600000|2021-03-30 19:30:00|8538.1|8537.2|8538.4|8537.5|8539.6|8538.7|8537.5|8536.6|197
1617132900000|2021-03-30 19:35:00|8538.5|8537.6|8537.9|8537|8539|8538.1|8537.6|8536.7|148
1617133200000|2021-03-30 19:40:00|8537.8|8536.9|8537.1|8536.2|8537.8|8536.9|8536.7|8535.6|176
1617133500000|2021-03-30 19:45:00|8537|8536.1|8537|8536.1|8537.5|8536.6|8536.1|8535.2|158
1617133800000|2021-03-30 19:50:00|8536.9|8536|8537.4|8536.5|8538.4|8537.1|8536.6|8535.7|201
1617134100000|2021-03-30 19:55:00|8537.5|8536.6|8539.1|8538.2|8540|8539.1|8537.1|8536|290
1617134400000|2021-03-30 20:00:00|8539.2|8538.3|8539.9|8538.4|8540.6|8539.4|8538.5|8537.3|248
1617134700000|2021-03-30 20:05:00|8540|8538.5|8538.4|8536.9|8540.1|8538.9|8538.1|8536.9|176
1617135000000|2021-03-30 20:10:00|8538|8537.1|8537.7|8536.2|8538.4|8537.1|8537.2|8536.2|108
1617135300000|2021-03-30 20:15:00|8537.6|8536.1|8538|8537.1|8538.2|8537.3|8537.1|8535.8|112
1617135600000|2021-03-30 20:20:00|8538.2|8537.3|8535.3|8534.4|8538.4|8537.3|8535.2|8534.3|98
1617135900000|2021-03-30 20:25:00|8535.4|8534.5|8534|8533.1|8536|8535.1|8533.3|8532.4|172
1617136200000|2021-03-30 20:30:00|8534.1|8533.2|8533.4|8532.5|8534.2|8533.2|8532.6|8531.5|156
1617136500000|2021-03-30 20:35:00|8533.6|8532.7|8535.3|8534.4|8535.7|8534.7|8533.5|8532.3|171
1617136800000|2021-03-30 20:40:00|8535.2|8534.3|8531.8|8530.9|8535.4|8534.5|8531.7|8530.6|202
1617137100000|2021-03-30 20:45:00|8531.7|8530.8|8531.2|8529.7|8532.4|8531.2|8530.8|8529.5|177
1617137400000|2021-03-30 20:50:00|8531.3|8529.8|8528.4|8526.9|8534.2|8530.6|8528|8526.5|603
1617137700000|2021-03-30 20:55:00|8528.7|8527.2|8527.2|8525.7|8533.6|8527.4|8526.5|8523.3|404
1617138000000|2021-03-30 21:00:00|8527.1|8525.6|8536.7|8524.7|8536.7|8525.8|8527|8522.8|91
1617138300000|2021-03-30 21:05:00|8538|8526|8536.7|8524.7|8539.6|8527.6|8533.5|8521.5|227
1617138600000|2021-03-30 21:10:00|8536.5|8524.5|8532.8|8523.6|8537.6|8525.6|8530.4|8521.2|227
1617138900000|2021-03-30 21:15:00|8532.7|8523.7|8533.8|8521.8|8536.6|8525.2|8528.7|8520.4|152
1617139200000|2021-03-30 21:20:00|8533.7|8521.7|8535|8523|8539.9|8527.9|8529.6|8521.5|177
1617139500000|2021-03-30 21:25:00|8535.4|8523.4|8535.1|8523.1|8539.9|8527.9|8530.2|8522|198
1617139800000|2021-03-30 21:30:00|8533|8525.3|8532.8|8524.3|8536.8|8526.1|8528.4|8516.4|347
1617140100000|2021-03-30 21:35:00|8533.2|8523.9|8536.3|8524.3|8537.6|8526.1|8531.6|8521.9|284
1617140400000|2021-03-30 21:40:00|8536.1|8524.1|8531.1|8520.6|8536.4|8526.7|8528.5|8519.9|250
1617140700000|2021-03-30 21:45:00|8531.4|8519.8|8530.2|8524.4|8536.4|8525.5|8528.9|8519.5|333
1617141000000|2021-03-30 21:50:00|8533.2|8521.2|8536|8524|8540.6|8528.6|8529.9|8521.2|448
1617141300000|2021-03-30 21:55:00|8535|8523|8535.7|8523.7|8538.9|8526.9|8526.8|8521.8|517
1617141600000|2021-03-30 22:00:00|8535.8|8523.8|8528.9|8526.1|8537.3|8527.2|8528.1|8521.5|640
1617141900000|2021-03-30 22:05:00|8528.7|8526.3|8529.3|8526.9|8529.7|8527.5|8528.1|8525.9|266
1617142200000|2021-03-30 22:10:00|8529.1|8526.8|8528.5|8527|8529.6|8527.7|8528.5|8526.3|212
1617142500000|2021-03-30 22:15:00|8529|8526.8|8529.1|8526.9|8529.2|8527.5|8527.9|8525.9|217
1617142800000|2021-03-30 22:20:00|8529|8526.6|8528.4|8526.9|8529.3|8527.4|8528.1|8526|153
1617143100000|2021-03-30 22:25:00|8528.5|8527|8527.7|8526.2|8528.9|8527.2|8527.5|8526|115
1617143400000|2021-03-30 22:30:00|8527.6|8526.1|8529.7|8528.2|8530.3|8528.3|8527.2|8525.7|191
1617143700000|2021-03-30 22:35:00|8529.5|8528|8529.6|8528.1|8531|8529|8529|8527.4|208
1617144000000|2021-03-30 22:40:00|8529.5|8528|8528.8|8527.3|8530.2|8528.4|8528.3|8526.8|126
1617144300000|2021-03-30 22:45:00|8528.9|8527.4|8527.9|8526.4|8529.6|8527.8|8527.5|8526|79
1617144600000|2021-03-30 22:50:00|8528|8526.5|8530.1|8528.6|8530.4|8528.8|8528|8526.5|87
1617144900000|2021-03-30 22:55:00|8529.8|8528.3|8529.1|8527.6|8530.3|8528.5|8529.1|8527.4|127
1617145200000|2021-03-30 23:00:00|8529|8527.5|8528.8|8527.3|8529.5|8528|8528.3|8526.8|186
1617145500000|2021-03-30 23:05:00|8528.9|8527.4|8528.9|8527.4|8529.8|8528|8528.2|8526.7|166
1617145800000|2021-03-30 23:10:00|8528.8|8527.3|8528.7|8527.2|8529.5|8527.6|8528.6|8527.1|103
1617146100000|2021-03-30 23:15:00|8528.8|8527.3|8529.8|8528.3|8529.9|8528.4|8528.4|8527.1|133
1617146400000|2021-03-30 23:20:00|8530|8528.5|8530.4|8528.9|8530.5|8529|8529.6|8528.1|101
1617146700000|2021-03-30 23:25:00|8530.3|8528.8|8530.3|8528.8|8530.6|8529.3|8529.9|8528.5|91
1617147000000|2021-03-30 23:30:00|8530.1|8528.6|8528.6|8527.1|8530.5|8529|8528.5|8527|152
1617147300000|2021-03-30 23:35:00|8528.7|8527.2|8526.7|8525.2|8529.2|8527.7|8526.7|8525.2|171
1617147600000|2021-03-30 23:40:00|8526.8|8525.3|8528.3|8526.8|8528.3|8526.8|8526.7|8525.2|120
1617147900000|2021-03-30 23:45:00|8528.4|8526.9|8529|8527.5|8529.4|8527.9|8528.1|8526.6|147
1617148200000|2021-03-30 23:50:00|8528.9|8527.4|8529.7|8528.2|8530|8528.5|8527.5|8526.4|179
1617148500000|2021-03-30 23:55:00|8529.6|8528.1|8529.4|8527.9|8531|8529.5|8529.2|8527.7|159
1617148800000|2021-03-31 00:00:00|8529.5|8528|8531.6|8530.1|8532.4|8530.9|8528.7|8527.2|284
1617149100000|2021-03-31 00:05:00|8531.7|8530.2|8531|8529.5|8532.8|8531.5|8530.8|8529.3|200
1617149400000|2021-03-31 00:10:00|8530.9|8529.4|8530|8528.5|8532.2|8531.1|8529.6|8528.3|161
1617149700000|2021-03-31 00:15:00|8529.9|8528.4|8531.7|8530.2|8531.7|8530.5|8528.9|8527.4|208
1617150000000|2021-03-31 00:20:00|8531.6|8530.1|8530.1|8528.6|8531.9|8530.4|8529.8|8528.3|161
1617150300000|2021-03-31 00:25:00|8530.2|8528.7|8530.1|8528.6|8530.6|8529.4|8528.6|8527.3|187
1617150600000|2021-03-31 00:30:00|8530|8528.5|8529.8|8528.3|8530.8|8529.4|8529.3|8527.8|265
1617150900000|2021-03-31 00:35:00|8529.7|8528.2|8531.9|8530.4|8532.2|8530.7|8529.7|8528.2|246
1617151200000|2021-03-31 00:40:00|8532.1|8530.6|8531.9|8530.4|8532.5|8531|8531|8529.5|218
1617151500000|2021-03-31 00:45:00|8532|8530.5|8530.2|8529.3|8532.3|8531.2|8530.1|8528.6|233
1617151800000|2021-03-31 00:50:00|8530.1|8529.2|8528.5|8527|8533.4|8531.9|8527.3|8525.8|635
1617152100000|2021-03-31 00:55:00|8528.6|8527.1|8530.7|8529.2|8530.9|8529.4|8526.5|8525.1|518
1617152400000|2021-03-31 01:00:00|8530.6|8529.1|8530.8|8529.3|8531.8|8530.3|8529.3|8527.8|375
1617152700000|2021-03-31 01:05:00|8530.7|8529.2|8531.2|8529.7|8531.6|8530.1|8529.6|8528.1|242
1617153000000|2021-03-31 01:10:00|8531.3|8529.8|8531.2|8529.7|8531.9|8530.5|8529.9|8528.4|307
1617153300000|2021-03-31 01:15:00|8531.3|8529.8|8530.8|8529.3|8531.6|8530.1|8530.1|8528.6|204
1617153600000|2021-03-31 01:20:00|8530.9|8529.4|8531.1|8529.6|8531.5|8530|8529.8|8528.7|181
1617153900000|2021-03-31 01:25:00|8531|8529.5|8529.6|8528.1|8531.3|8529.8|8528.7|8527.2|221
1617154200000|2021-03-31 01:30:00|8529.7|8528.2|8529.7|8528.2|8530.7|8529.2|8529.2|8528|170
1617154500000|2021-03-31 01:35:00|8529.6|8528.1|8530.1|8528.6|8530.3|8528.9|8528.8|8527.3|250
1617154800000|2021-03-31 01:40:00|8530|8528.5|8529|8527.5|8531.2|8529.7|8528.8|8527.3|271
1617155100000|2021-03-31 01:45:00|8528.8|8527.3|8528.3|8526.8|8530.6|8529.3|8528.1|8526.6|243
1617155400000|2021-03-31 01:50:00|8528.4|8526.9|8528|8526.5|8528.9|8527.4|8528|8526.5|244
1617155700000|2021-03-31 01:55:00|8527.9|8526.4|8527.2|8525.7|8528|8526.5|8526.1|8524.6|221
1617156000000|2021-03-31 02:00:00|8527|8525.5|8526.3|8525.4|8527.2|8526|8525.5|8524.5|231
1617156300000|2021-03-31 02:05:00|8526.4|8525.5|8527.5|8526|8527.6|8526.4|8526|8524.8|274
1617156600000|2021-03-31 02:10:00|8527.3|8525.8|8528.6|8527.1|8528.7|8527.2|8527|8525.6|200
1617156900000|2021-03-31 02:15:00|8528.3|8527.4|8529.9|8528.4|8530.4|8529.2|8528.1|8526.6|174
1617157200000|2021-03-31 02:20:00|8530|8528.5|8530.8|8529.3|8530.9|8529.8|8529.4|8528.2|139
1617157500000|2021-03-31 02:25:00|8530.9|8529.4|8531.4|8529.9|8532|8530.5|8530.4|8529.2|204
1617157800000|2021-03-31 02:30:00|8531.3|8529.8|8530.5|8529|8531.8|8530.7|8530.3|8528.8|174
1617158100000|2021-03-31 02:35:00|8530.4|8528.9|8531.5|8530|8532.2|8530.9|8530.3|8528.9|204
1617158400000|2021-03-31 02:40:00|8531.2|8530.3|8531|8530.1|8532.2|8530.7|8530.9|8529.4|216
1617158700000|2021-03-31 02:45:00|8531.3|8529.8|8532.4|8530.9|8532.7|8531.5|8531.2|8529.7|216
1617159000000|2021-03-31 02:50:00|8532.3|8530.8|8531.7|8530.2|8532.6|8531.1|8530.7|8529.5|107
1617159300000|2021-03-31 02:55:00|8531.6|8530.1|8531.1|8529.6|8532.1|8530.6|8530.7|8529.4|295
1617159600000|2021-03-31 03:00:00|8531.3|8529.8|8531.2|8529.7|8531.7|8530.2|8530.1|8528.6|334
1617159900000|2021-03-31 03:05:00|8531|8529.5|8533|8531.5|8533.3|8531.8|8530.9|8529.4|388
1617160200000|2021-03-31 03:10:00|8532.9|8531.4|8529.8|8528.9|8533.2|8531.7|8529.8|8528.5|270
1617160500000|2021-03-31 03:15:00|8529.9|8529|8529.3|8527.8|8530.1|8529|8528.7|8527.2|248
1617160800000|2021-03-31 03:20:00|8529.2|8527.7|8532.2|8530.7|8532.4|8530.9|8529|8527.5|276
1617161100000|2021-03-31 03:25:00|8532.1|8530.6|8529.8|8528.3|8532.3|8530.8|8529.5|8528.3|215
1617161400000|2021-03-31 03:30:00|8529.9|8528.4|8529.3|8527.8|8530.4|8529.1|8528.5|8527.3|202
1617161700000|2021-03-31 03:35:00|8529.2|8527.7|8529.2|8527.7|8530.5|8529|8529.1|8527.6|165
1617162000000|2021-03-31 03:40:00|8529.3|8527.8|8529.5|8528.6|8530.1|8528.6|8528.9|8527.4|151
1617162300000|2021-03-31 03:45:00|8529.7|8528.2|8528.9|8527.4|8530.5|8529|8528.4|8527.1|192
1617162600000|2021-03-31 03:50:00|8528.8|8527.3|8528.8|8527.3|8529|8527.7|8528|8526.7|158
1617162900000|2021-03-31 03:55:00|8528.9|8527.4|8529.1|8527.6|8530|8528.8|8528.7|8527.3|257
1617163200000|2021-03-31 04:00:00|8529.2|8527.7|8529.8|8528.9|8530.2|8529|8528.8|8527.3|190
1617163500000|2021-03-31 04:05:00|8529.7|8528.8|8529.3|8527.8|8530|8528.9|8528.3|8527.1|197
1617163800000|2021-03-31 04:10:00|8529.2|8527.7|8528.4|8526.9|8529.4|8528.3|8528.2|8526.9|203
1617164100000|2021-03-31 04:15:00|8528.3|8526.8|8528.4|8526.9|8528.9|8527.8|8527.9|8526.7|204
1617164400000|2021-03-31 04:20:00|8528.5|8527|8527.7|8526.2|8529|8527.9|8527.6|8526.1|144
1617164700000|2021-03-31 04:25:00|8527.6|8526.1|8527.6|8526.7|8528.1|8526.8|8525.8|8524.9|168
1617165000000|2021-03-31 04:30:00|8527.7|8526.8|8528.2|8526.7|8528.4|8527.1|8527.3|8526|158
1617165300000|2021-03-31 04:35:00|8528|8526.5|8528.6|8527.1|8528.9|8527.7|8527.8|8526.5|145
1617165600000|2021-03-31 04:40:00|8528.7|8527.2|8529.2|8527.7|8529.4|8528.2|8528.4|8527.1|111
1617165900000|2021-03-31 04:45:00|8529.1|8527.6|8528.6|8527.7|8529.4|8528|8528.5|8527.1|144
1617166200000|2021-03-31 04:50:00|8528.7|8527.8|8529.4|8528.5|8530.1|8528.7|8528.6|8527.4|164
1617166500000|2021-03-31 04:55:00|8529.5|8528|8530|8528.5|8530.6|8529.6|8529.3|8527.9|176
1617166800000|2021-03-31 05:00:00|8530.1|8528.6|8530.7|8529.2|8531.2|8529.8|8529.7|8528.5|179
1617167100000|2021-03-31 05:05:00|8530.6|8529.1|8532.9|8531.4|8533.2|8531.9|8530.5|8529|251
1617167400000|2021-03-31 05:10:00|8533|8531.5|8532.8|8531.3|8533.2|8531.9|8532.4|8530.9|194
1617167700000|2021-03-31 05:15:00|8532.7|8531.2|8533|8531.5|8533.4|8532.2|8531.6|8530.5|121
1617168000000|2021-03-31 05:20:00|8533.2|8531.7|8533.2|8531.7|8533.5|8532.2|8532.3|8531.1|213
1617168300000|2021-03-31 05:25:00|8533.1|8531.6|8532.8|8531.9|8534.1|8532.9|8532.7|8531.6|203
1617168600000|2021-03-31 05:30:00|8532.9|8532|8533.6|8532.7|8534.2|8532.9|8532.7|8531.5|245
1617168900000|2021-03-31 05:35:00|8533.7|8532.8|8533.2|8531.7|8534.4|8533.1|8533.1|8531.7|199
1617169200000|2021-03-31 05:40:00|8533.1|8531.6|8533.8|8532.9|8534.2|8533|8532.4|8531.3|282
1617169500000|2021-03-31 05:45:00|8533.6|8532.7|8533.8|8532.3|8534.1|8533.2|8532.9|8531.8|297
1617169800000|2021-03-31 05:50:00|8533.7|8532.2|8533.6|8532.1|8533.9|8532.6|8532.1|8530.9|255
1617170100000|2021-03-31 05:55:00|8533.7|8532.2|8531.3|8523.8|8536|8533.4|8529.5|8522.3|555
1617170400000|2021-03-31 06:00:00|8530.2|8524.4|8532|8530.5|8532.8|8531.4|8529.1|8522.6|594
1617170700000|2021-03-31 06:05:00|8532.3|8530.8|8532.6|8531.1|8533.3|8532|8531.5|8530.4|307
1617171000000|2021-03-31 06:10:00|8532.7|8531.2|8532.8|8531.3|8534.3|8532.8|8532|8530.8|295
1617171300000|2021-03-31 06:15:00|8532.9|8531.4|8531.7|8530.2|8533.1|8531.6|8530.3|8529.2|393
1617171600000|2021-03-31 06:20:00|8531.8|8530.3|8529.9|8529|8532.7|8531.7|8529.8|8528.6|336
1617171900000|2021-03-31 06:25:00|8530|8529.1|8526.8|8525.3|8530.6|8529.3|8525.2|8524|572
1617172200000|2021-03-31 06:30:00|8525.5|8524.6|8526.4|8524.9|8527.8|8526.9|8525|8524.1|513
1617172500000|2021-03-31 06:35:00|8526.3|8524.8|8529.8|8528.9|8531.4|8530.1|8524.9|8523.5|635
1617172800000|2021-03-31 06:40:00|8529.7|8528.8|8529.2|8527.7|8530.2|8528.8|8527.7|8526.4|539
1617173100000|2021-03-31 06:45:00|8529.3|8527.8|8525.7|8524.8|8530|8528.7|8525.6|8524.7|342
1617173400000|2021-03-31 06:50:00|8525.8|8524.9|8527.8|8526.3|8527.9|8526.6|8524.8|8523.7|339
1617173700000|2021-03-31 06:55:00|8527.9|8526.4|8527.6|8526.7|8528.9|8527.7|8526.5|8525.5|478
1617174000000|2021-03-31 07:00:00|8528|8527.1|8530.3|8529.4|8530.6|8529.7|8525.7|8524.6|652
1617174300000|2021-03-31 07:05:00|8530.4|8529.5|8529.2|8528.3|8532.7|8531.8|8529.1|8528|515
1617174600000|2021-03-31 07:10:00|8529.3|8528.4|8530.3|8528.8|8532.7|8531.6|8528.7|8527.7|508
1617174900000|2021-03-31 07:15:00|8530.4|8528.9|8530.3|8529.4|8532.3|8531.1|8529.3|8528.2|445
1617175200000|2021-03-31 07:20:00|8530.2|8529.3|8529.7|8528.8|8531.7|8530.6|8529|8528.1|415
1617175500000|2021-03-31 07:25:00|8529.6|8528.7|8530.5|8529.6|8531.8|8530.9|8529.4|8528.2|351
1617175800000|2021-03-31 07:30:00|8530.4|8529.5|8535.4|8534.5|8535.9|8535|8530.3|8529.1|420
1617176100000|2021-03-31 07:35:00|8535.5|8534.6|8535.7|8534.8|8536.4|8535.5|8533.5|8532.5|417
1617176400000|2021-03-31 07:40:00|8535.6|8534.7|8534|8533.1|8537.9|8536.8|8534|8533.1|441
1617176700000|2021-03-31 07:45:00|8533.9|8533|8534.9|8534|8537.7|8536.3|8533.8|8532.9|463
1617177000000|2021-03-31 07:50:00|8534.8|8533.9|8535.1|8533.6|8536.7|8535.5|8533.7|8532.8|434
1617177300000|2021-03-31 07:55:00|8535.2|8533.7|8537.7|8536.2|8538.2|8537|8533|8531.9|415
1617177600000|2021-03-31 08:00:00|8537.4|8536.5|8536.1|8535.2|8538.2|8537.1|8535.5|8534.6|381
1617177900000|2021-03-31 08:05:00|8536.2|8535.3|8534|8533.1|8536.4|8535.5|8533.9|8532.8|388
1617178200000|2021-03-31 08:10:00|8534.1|8533.2|8532.8|8531.9|8534.6|8533.4|8532.6|8531.5|346
1617178500000|2021-03-31 08:15:00|8532.9|8532|8534.6|8533.7|8535.9|8534.7|8531.7|8530.6|474
1617178800000|2021-03-31 08:20:00|8534.5|8533.6|8532|8531.1|8536.4|8535.5|8531.7|8530.5|518
1617179100000|2021-03-31 08:25:00|8531.9|8531|8530.5|8529.6|8533.8|8532.6|8530.5|8529.6|491
1617179400000|2021-03-31 08:30:00|8530.6|8529.7|8530|8529.1|8532.9|8531.9|8529.6|8528.5|375
1617179700000|2021-03-31 08:35:00|8530.1|8529.2|8527.5|8526.6|8530.8|8529.6|8527.5|8526.3|320
1617180000000|2021-03-31 08:40:00|8527.6|8526.7|8528.6|8527.1|8530.3|8529.1|8527.4|8526.2|525
1617180300000|2021-03-31 08:45:00|8528.4|8526.9|8529.7|8528.8|8530.7|8529.8|8526.8|8525.6|416
1617180600000|2021-03-31 08:50:00|8529.6|8528.7|8525.9|8525|8530.3|8529.3|8525.7|8524.8|478
1617180900000|2021-03-31 08:55:00|8526|8525.1|8523.2|8521.7|8527.7|8526.4|8522.8|8521.3|550
1617181200000|2021-03-31 09:00:00|8523.1|8521.6|8519.2|8518.3|8524.2|8522.7|8518.2|8517.3|632
1617181500000|2021-03-31 09:05:00|8519.3|8518.4|8521|8520.1|8521.7|8520.4|8514.7|8513.8|633
1617181800000|2021-03-31 09:10:00|8521.2|8520.3|8522.2|8520.7|8524|8522.7|8519.2|8518.1|553
1617182100000|2021-03-31 09:15:00|8521.9|8520.4|8518.4|8517.5|8522.4|8520.9|8517.7|8516.5|499
1617182400000|2021-03-31 09:20:00|8518.7|8517.8|8519.2|8518.3|8519.5|8518.5|8517.8|8516.6|338
1617182700000|2021-03-31 09:25:00|8519.1|8518.2|8518.8|8517.9|8521.4|8520.5|8518.6|8517.4|296
1617183000000|2021-03-31 09:30:00|8518.7|8517.8|8517.4|8515.9|8520.5|8519.2|8517|8515.9|284
1617183300000|2021-03-31 09:35:00|8517.2|8516.3|8515|8514.1|8517.6|8516.4|8514|8513.1|405
1617183600000|2021-03-31 09:40:00|8514.9|8514|8513.2|8511.7|8516.9|8516|8512.9|8511.7|323
1617183900000|2021-03-31 09:45:00|8513.1|8511.6|8512.9|8512|8514|8513|8511.6|8510.3|477
1617184200000|2021-03-31 09:50:00|8513|8512.1|8513.3|8512.4|8513.5|8512.6|8511.3|8510.2|402
1617184500000|2021-03-31 09:55:00|8513.4|8512.5|8511.3|8510.4|8514.7|8513.7|8511|8509.7|465
1617184800000|2021-03-31 10:00:00|8511.2|8510.3|8512|8511.1|8512.9|8511.8|8510.5|8509.2|560
1617185100000|2021-03-31 10:05:00|8511.9|8511|8510.5|8509.6|8512.5|8511.4|8508.9|8508|414
1617185400000|2021-03-31 10:10:00|8510.6|8509.7|8508.5|8507.6|8511.8|8510.7|8507.5|8506.6|348
1617185700000|2021-03-31 10:15:00|8508.6|8507.7|8513.1|8511.6|8514.6|8513.4|8507.2|8506.2|351
1617186000000|2021-03-31 10:20:00|8512.9|8512|8514.3|8513.4|8515.4|8514.5|8512.9|8511.9|472
1617186300000|2021-03-31 10:25:00|8514.2|8513.3|8514.8|8513.9|8515.5|8514.6|8513.4|8512.5|255
1617186600000|2021-03-31 10:30:00|8514.7|8513.8|8514.8|8513.9|8515.7|8514.6|8513.3|8512.4|320
1617186900000|2021-03-31 10:35:00|8514.9|8514|8515.8|8514.9|8517.7|8516.8|8514.5|8513.5|328
1617187200000|2021-03-31 10:40:00|8515.7|8514.8|8517.8|8516.9|8518.9|8518|8515.5|8514.6|349
1617187500000|2021-03-31 10:45:00|8517.7|8516.8|8518.3|8517.4|8519.2|8518.1|8517.1|8516.1|280
1617187800000|2021-03-31 10:50:00|8518.2|8517.3|8521.6|8520.7|8522.4|8521.2|8517.9|8517|312
1617188100000|2021-03-31 10:55:00|8521.7|8520.8|8527.2|8525.7|8527.4|8526.3|8521.2|8520|421
1617188400000|2021-03-31 11:00:00|8527.4|8525.9|8522.6|8521.7|8528.7|8527.6|8521.6|8520.6|594
1617188700000|2021-03-31 11:05:00|8522.7|8521.8|8520.8|8519.9|8523.3|8522.4|8520|8519.1|377
1617189000000|2021-03-31 11:10:00|8520.9|8520|8522.2|8521.3|8523.2|8522.2|8519.6|8518.6|311
1617189300000|2021-03-31 11:15:00|8522.1|8521.2|8523.5|8522.6|8523.5|8522.6|8520.9|8519.9|299
1617189600000|2021-03-31 11:20:00|8523.6|8522.7|8521.8|8520.9|8524.6|8523.7|8521.8|8520.9|328
1617189900000|2021-03-31 11:25:00|8521.9|8521|8521.5|8520.6|8523.2|8522.3|8519.3|8518.4|350
1617190200000|2021-03-31 11:30:00|8521.4|8520.5|8518.4|8517.5|8521.5|8520.6|8517.5|8516.6|403
1617190500000|2021-03-31 11:35:00|8518.3|8517.4|8518.4|8517.5|8518.9|8518|8517.4|8516.5|206
1617190800000|2021-03-31 11:40:00|8518.3|8517.4|8518.8|8517.9|8519.9|8519|8517.7|8516.8|248
1617191100000|2021-03-31 11:45:00|8518.7|8517.8|8519.6|8518.7|8520.9|8519.9|8518.6|8517.7|282
1617191400000|2021-03-31 11:50:00|8519.5|8518.6|8521.5|8520.6|8522.4|8521.5|8518.9|8518|271
1617191700000|2021-03-31 11:55:00|8521.6|8520.7|8520.3|8519.4|8523|8521.8|8519.8|8518.9|313
1617192000000|2021-03-31 12:00:00|8520.2|8519.3|8519.3|8518.4|8521|8520.1|8519|8518.1|351
1617192300000|2021-03-31 12:05:00|8519.6|8518.7|8517.7|8516.8|8520.4|8519.5|8517.1|8516|455
1617192600000|2021-03-31 12:10:00|8517.6|8516.7|8524.2|8517.5|8524.8|8519.5|8517.3|8515.8|621
1617192900000|2021-03-31 12:15:00|8523.4|8518.1|8521.3|8520.4|8525.5|8522.3|8519.1|8517.7|708
1617193200000|2021-03-31 12:20:00|8521.5|8520.6|8520.6|8519.7|8523.2|8522.3|8520.4|8519.5|483
1617193500000|2021-03-31 12:25:00|8520.5|8519.6|8520.3|8519.4|8521.7|8520.8|8519.5|8518.6|390
1617193800000|2021-03-31 12:30:00|8520.4|8519.5|8519.8|8518.9|8521.5|8520.6|8519.5|8518.6|318
1617194100000|2021-03-31 12:35:00|8519.7|8518.8|8516.4|8515.5|8520.5|8519.6|8516.3|8515.4|378
1617194400000|2021-03-31 12:40:00|8516.1|8515.2|8517.2|8516.3|8518|8517|8514.7|8513.8|420
1617194700000|2021-03-31 12:45:00|8517|8516.1|8516.1|8515.2|8517.6|8516.7|8514.3|8513.3|406
1617195000000|2021-03-31 12:50:00|8516|8515.1|8517.6|8516.7|8519.4|8518.5|8515.4|8514.5|441
1617195300000|2021-03-31 12:55:00|8517.4|8516.5|8517.1|8516.2|8518.1|8517.2|8516.7|8515.8|358
1617195600000|2021-03-31 13:00:00|8517|8516.1|8516.1|8515.2|8517.6|8516.6|8515.1|8514|439
1617195900000|2021-03-31 13:05:00|8515.9|8515|8518.7|8517.8|8520.2|8519.3|8515.8|8514.9|523
1617196200000|2021-03-31 13:10:00|8518.6|8517.7|8517.8|8516.9|8518.6|8517.7|8517|8516.1|348
1617196500000|2021-03-31 13:15:00|8517.9|8517|8519.4|8518.5|8519.5|8518.6|8517.3|8516.4|330
1617196800000|2021-03-31 13:20:00|8519.3|8518.4|8517|8516.1|8520.2|8519.3|8516.9|8516|316
1617197100000|2021-03-31 13:25:00|8517.1|8516.2|8518.5|8517.6|8519.1|8518.2|8516.2|8515.3|282
1617197400000|2021-03-31 13:30:00|8518.6|8517.7|8518.3|8517.4|8519.5|8518.6|8514.9|8514|360
1617197700000|2021-03-31 13:35:00|8518|8517.1|8517.4|8516.5|8519.6|8518.7|8516.7|8515.8|370
1617198000000|2021-03-31 13:40:00|8516.9|8516|8517.7|8516.2|8518.1|8516.6|8515.2|8514.2|458
1617198300000|2021-03-31 13:45:00|8517.5|8516|8516.8|8515.9|8518.4|8517.2|8515.6|8514.7|565
1617198600000|2021-03-31 13:50:00|8516.7|8515.8|8514.3|8513.4|8517.6|8516.6|8512.8|8511.9|560
1617198900000|2021-03-31 13:55:00|8514.4|8513.5|8515.4|8513.9|8516.1|8515.1|8513|8512.1|656
1617199200000|2021-03-31 14:00:00|8515.3|8513.8|8513.6|8512.7|8515.5|8514.6|8512.9|8512|702
1617199500000|2021-03-31 14:05:00|8513.4|8512.5|8512|8511.1|8514.5|8513.4|8511.2|8510.3|524
1617199800000|2021-03-31 14:10:00|8511.9|8511|8512.2|8511.3|8514.8|8513.6|8511.9|8511|488
1617200100000|2021-03-31 14:15:00|8512|8511.1|8508.9|8508|8513.2|8512.3|8508.6|8507.5|623
1617200400000|2021-03-31 14:20:00|8509.2|8507.7|8511.3|8510.4|8511.4|8510.5|8506.3|8505.2|629
1617200700000|2021-03-31 14:25:00|8511.4|8510.5|8509|8507.5|8514.5|8513.5|8508.8|8507.5|720
1617201000000|2021-03-31 14:30:00|8509.1|8507.6|8509.7|8508.2|8513.3|8512.4|8506.7|8505.8|720
1617201300000|2021-03-31 14:35:00|8509.6|8508.1|8513.4|8512.5|8513.6|8512.5|8508.8|8507.6|637
1617201600000|2021-03-31 14:40:00|8513.3|8512.4|8515.3|8514.4|8515.7|8514.8|8512.3|8511.4|658
1617201900000|2021-03-31 14:45:00|8515.2|8514.3|8511.3|8510.4|8516.6|8515.7|8510.5|8509.6|507
1617202200000|2021-03-31 14:50:00|8511.4|8510.5|8512.2|8511.3|8517.2|8516.2|8509.6|8508.4|964
1617202500000|2021-03-31 14:55:00|8512.1|8511.2|8518.7|8517.8|8521.9|8520.7|8510.8|8509.7|1226
1617202800000|2021-03-31 15:00:00|8518.6|8517.7|8521.2|8520.3|8523.6|8522.7|8516.1|8514.8|1015
1617203100000|2021-03-31 15:05:00|8521.1|8520.2|8520.1|8518.6|8521.6|8520.5|8516.2|8515|813
1617203400000|2021-03-31 15:10:00|8520.2|8518.7|8519|8518.1|8522.6|8521.7|8518.6|8517.2|597
1617203700000|2021-03-31 15:15:00|8519.3|8517.8|8517|8515.5|8519.3|8518.2|8516.1|8515.2|582
1617204000000|2021-03-31 15:20:00|8516.7|8515.8|8519.2|8518.3|8520.3|8519.4|8516.7|8515.5|551
1617204300000|2021-03-31 15:25:00|8519.1|8518.2|8519|8518.1|8521.9|8520.7|8517.5|8516.4|556
1617204600000|2021-03-31 15:30:00|8519.1|8518.2|8514.9|8514|8519.9|8519|8514.9|8513.8|781
1617204900000|2021-03-31 15:35:00|8515|8514.1|8514.6|8513.7|8515.3|8514.3|8512.9|8512|470
1617205200000|2021-03-31 15:40:00|8514.5|8513.6|8514.5|8513.6|8515.8|8514.7|8512.9|8512|539
1617205500000|2021-03-31 15:45:00|8515|8514.1|8516.4|8515.5|8517.1|8516.2|8514.1|8513.2|373
1617205800000|2021-03-31 15:50:00|8516.3|8515.4|8512.6|8511.7|8517.9|8517|8512.5|8511.3|429
1617206100000|2021-03-31 15:55:00|8512.5|8511.6|8513.1|8512.2|8514|8513.1|8510.6|8509.7|507
1617206400000|2021-03-31 16:00:00|8513.2|8512.3|8512|8510.5|8514.7|8513.6|8511.2|8510.1|574
1617206700000|2021-03-31 16:05:00|8511.4|8510.4|8510.3|8509.4|8511.9|8510.7|8508.5|8507.6|481
1617207000000|2021-03-31 16:10:00|8510.2|8509.3|8510.4|8508.9|8511.7|8510.6|8509.3|8508.1|421
1617207300000|2021-03-31 16:15:00|8510.3|8508.8|8509.7|8508.8|8511.2|8510.3|8509.1|8508|524
1617207600000|2021-03-31 16:20:00|8509.8|8508.9|8509.3|8508.4|8510.5|8509.4|8508.9|8508|315
1617207900000|2021-03-31 16:25:00|8509.5|8508.6|8507.7|8506.8|8509.9|8508.9|8507.1|8505.9|315
1617208200000|2021-03-31 16:30:00|8507.6|8506.7|8510.3|8509.4|8510.5|8509.6|8507.4|8506.2|313
1617208500000|2021-03-31 16:35:00|8510|8509.1|8510.7|8509.8|8511.3|8510.4|8509.8|8508.9|225
1617208800000|2021-03-31 16:40:00|8510.6|8509.7|8511.4|8510.5|8511.7|8510.7|8508.7|8507.8|268
1617209100000|2021-03-31 16:45:00|8511.3|8510.4|8511.7|8510.2|8512.3|8511.3|8510.9|8509.9|239
1617209400000|2021-03-31 16:50:00|8511.6|8510.1|8513.4|8512.5|8514.2|8513.3|8511.2|8510.1|343
1617209700000|2021-03-31 16:55:00|8513.5|8512.6|8514.6|8513.7|8515.1|8514.2|8512.7|8511.8|237
1617210000000|2021-03-31 17:00:00|8514.8|8513.9|8513.2|8512.3|8515.3|8514.3|8513.2|8512.3|280
1617210300000|2021-03-31 17:05:00|8513.1|8512.2|8512.8|8511.3|8513.5|8512.6|8511.5|8510.6|296
1617210600000|2021-03-31 17:10:00|8512.5|8511.6|8512.9|8512|8514.5|8513.2|8512.5|8511.6|445
1617210900000|2021-03-31 17:15:00|8512.8|8511.9|8510.6|8509.7|8513|8512|8510|8508.7|260
1617211200000|2021-03-31 17:20:00|8510.5|8509.6|8511.3|8510.4|8511.7|8510.4|8509.5|8508.3|260
1617211500000|2021-03-31 17:25:00|8511.2|8510.3|8510.3|8509.4|8512|8511|8510.2|8509.2|272
1617211800000|2021-03-31 17:30:00|8510.2|8509.3|8511.2|8510.3|8511.5|8510.3|8509.7|8508.6|214
1617212100000|2021-03-31 17:35:00|8511.1|8510.2|8510.7|8509.8|8511.5|8510.3|8510.1|8509.2|234
1617212400000|2021-03-31 17:40:00|8510.8|8509.9|8510.8|8509.9|8511.7|8510.5|8510.3|8509.1|217
1617212700000|2021-03-31 17:45:00|8510.9|8510|8510.5|8509.6|8511|8510|8510|8509.1|209
1617213000000|2021-03-31 17:50:00|8510.4|8509.5|8509.5|8508.6|8511.6|8510.7|8509.2|8508.3|197
1617213300000|2021-03-31 17:55:00|8509.4|8508.5|8509.5|8508.6|8509.6|8508.7|8508|8507.1|285
1617213600000|2021-03-31 18:00:00|8509.4|8508.5|8508|8507.1|8509.6|8508.7|8507.8|8506.9|254
1617213900000|2021-03-31 18:05:00|8507.9|8507|8508.4|8507.5|8509|8508.1|8507.7|8506.8|234
1617214200000|2021-03-31 18:10:00|8508.5|8507.6|8509.5|8508.6|8510|8509.1|8508.4|8507.5|191
1617214500000|2021-03-31 18:15:00|8509.6|8508.7|8511.8|8510.9|8512.5|8511.4|8509.5|8508.5|316
1617214800000|2021-03-31 18:20:00|8511.7|8510.8|8512.1|8511.2|8512.9|8511.8|8510.2|8509.1|314
1617215100000|2021-03-31 18:25:00|8512.4|8510.9|8511.6|8510.7|8513|8512|8511.2|8510.1|268
1617215400000|2021-03-31 18:30:00|8511.5|8510.6|8511|8510.1|8512|8511|8510.2|8509.3|202
1617215700000|2021-03-31 18:35:00|8510.9|8510|8511.2|8510.3|8512.1|8511.2|8510.7|8509.8|182
1617216000000|2021-03-31 18:40:00|8511.3|8510.4|8512.2|8511.3|8514|8513.1|8511.3|8510.4|346
1617216300000|2021-03-31 18:45:00|8512.1|8511.2|8511.9|8511|8512.2|8511.3|8511|8510.1|293
1617216600000|2021-03-31 18:50:00|8511.8|8510.9|8511.8|8510.9|8513.1|8512.2|8511.7|8510.6|267
1617216900000|2021-03-31 18:55:00|8511.7|8510.8|8510.5|8509.6|8511.8|8510.9|8509|8508.1|501
1617217200000|2021-03-31 19:00:00|8510.8|8509.9|8511.7|8510.2|8512.1|8511.1|8510.1|8509.1|479
1617217500000|2021-03-31 19:05:00|8511.8|8510.3|8509.7|8508.2|8512.9|8511.8|8509.5|8508.2|328
1617217800000|2021-03-31 19:10:00|8509.5|8508.6|8507.7|8506.8|8509.8|8508.6|8506.7|8505.8|312
1617218100000|2021-03-31 19:15:00|8507.5|8506.6|8507.8|8506.9|8509.2|8508.1|8506.9|8505.7|340
1617218400000|2021-03-31 19:20:00|8508|8506.5|8506.3|8505.4|8508.3|8507.1|8505.8|8504.6|290
1617218700000|2021-03-31 19:25:00|8506.4|8505.5|8506.9|8506|8508.7|8507.7|8506.3|8505.3|247
1617219000000|2021-03-31 19:30:00|8507|8506.1|8507.8|8506.9|8508.1|8507.2|8506.5|8505.4|277
1617219300000|2021-03-31 19:35:00|8507.9|8507|8508.7|8507.8|8508.7|8507.8|8507.3|8506.2|265
1617219600000|2021-03-31 19:40:00|8508.6|8507.7|8507.4|8506.5|8509.1|8508.2|8507.4|8506.3|335
1617219900000|2021-03-31 19:45:00|8507.6|8506.1|8504.5|8503.6|8508.3|8507.2|8504.5|8503.3|334
1617220200000|2021-03-31 19:50:00|8504.6|8503.7|8506.3|8504.8|8506.3|8505.1|8503.5|8502|318
1617220500000|2021-03-31 19:55:00|8506|8505.1|8507.8|8506.3|8508.6|8507.5|8505.1|8503.8|476
1617220800000|2021-03-31 20:00:00|8507.7|8506.2|8509.2|8507.7|8509.6|8508.1|8507.3|8506.1|317
1617221100000|2021-03-31 20:05:00|8509.3|8507.8|8508.9|8507.4|8509.3|8507.8|8507.4|8505.9|221
1617221400000|2021-03-31 20:10:00|8508.8|8507.3|8509.3|8507.8|8509.4|8508.1|8508.2|8506.9|139
1617221700000|2021-03-31 20:15:00|8509.5|8508|8505.9|8504.4|8510.1|8508.6|8505.7|8504.3|197
1617222000000|2021-03-31 20:20:00|8506|8504.5|8505.4|8503.9|8506.2|8504.8|8504.2|8503.1|144
1617222300000|2021-03-31 20:25:00|8505.3|8503.8|8508.9|8507.4|8509.4|8508.1|8505|8503.8|202
1617222600000|2021-03-31 20:30:00|8509|8507.5|8509.2|8507.7|8510.4|8509.2|8508.9|8507.4|283
1617222900000|2021-03-31 20:35:00|8509.3|8507.8|8507.8|8506.3|8509.3|8507.8|8507.2|8506|229
1617223200000|2021-03-31 20:40:00|8507.6|8506.1|8506.4|8504.9|8507.9|8506.4|8506.1|8504.7|228
1617223500000|2021-03-31 20:45:00|8506.5|8505|8507.6|8506.1|8507.7|8506.2|8505.9|8504.4|371
1617223800000|2021-03-31 20:50:00|8507.8|8506.3|8509.8|8508.3|8510.2|8508.7|8507.2|8505.7|284
1617224100000|2021-03-31 20:55:00|8509.7|8508.2|8515.7|8506|8515.8|8509.7|8509.6|8503.1|412
1617224400000|2021-03-31 21:00:00|8516.1|8506.1|8513.6|8504.7|8517.6|8506.9|8513.5|8503.7|120
1617224700000|2021-03-31 21:05:00|8515|8503.3|8515.7|8503.7|8517.3|8507|8511.8|8502.1|188
1617225000000|2021-03-31 21:10:00|8515.8|8503.8|8516.7|8506.3|8518.5|8507|8512.9|8503.1|258
1617225300000|2021-03-31 21:15:00|8516.5|8506.5|8515.2|8506.7|8517.3|8508.3|8512.8|8503.6|297
1617225600000|2021-03-31 21:20:00|8515.4|8506.9|8511.3|8505.1|8518.4|8509.3|8511.3|8502.9|300
1617225900000|2021-03-31 21:25:00|8511.5|8505|8512.9|8503.3|8514.3|8506|8511.5|8502.1|215
1617226200000|2021-03-31 21:30:00|8513|8503.1|8514.2|8505|8515.1|8506.2|8510.9|8503.1|272
1617226500000|2021-03-31 21:35:00|8513.9|8505.1|8514.4|8504.9|8515.2|8506.3|8511.9|8502.5|422
1617226800000|2021-03-31 21:40:00|8514.3|8505|8513.7|8504.4|8516|8506.7|8511.4|8502.6|369
1617227100000|2021-03-31 21:45:00|8513.5|8504.3|8514.3|8505.8|8516|8507.5|8510.9|8502.7|547
1617227400000|2021-03-31 21:50:00|8513.9|8505.6|8511.7|8506.3|8515.2|8507.8|8511.7|8504.5|381
1617227700000|2021-03-31 21:55:00|8512|8506.2|8512.3|8505.4|8514.4|8507.1|8510.7|8504.1|434
1617228000000|2021-03-31 22:00:00|8512.1|8505.3|8508.6|8505.5|8513.5|8508.1|8506.5|8503.4|813
1617228300000|2021-03-31 22:05:00|8508.9|8505.2|8509.5|8507.3|8511.2|8508.5|8507.9|8504.9|496
1617228600000|2021-03-31 22:10:00|8509.3|8507.1|8507.3|8505.8|8510|8508.1|8506.6|8504|358
1617228900000|2021-03-31 22:15:00|8507.2|8505.7|8507.7|8505.4|8508.9|8506.7|8506.8|8504.4|288
1617229200000|2021-03-31 22:20:00|8507.8|8505.3|8508.1|8506.6|8509.3|8507.3|8506.8|8504.4|248
1617229500000|2021-03-31 22:25:00|8508|8506.5|8506.7|8505.2|8509.6|8507.5|8506.4|8504.7|186
1617229800000|2021-03-31 22:30:00|8506.8|8505.3|8507.3|8505.8|8509.3|8507.8|8506.8|8504.8|155
1617230100000|2021-03-31 22:35:00|8507.2|8505.7|8507.8|8506.3|8508.8|8507.1|8506.8|8505|211
1617230400000|2021-03-31 22:40:00|8507.9|8506.4|8507.4|8505.9|8508.8|8507.7|8506.8|8504.8|238
1617230700000|2021-03-31 22:45:00|8507.5|8506|8508.9|8507.4|8509.7|8507.6|8507.4|8505.5|178
1617231000000|2021-03-31 22:50:00|8509|8507.5|8508.9|8507.4|8509.6|8508.2|8508.3|8506.1|238
1617231300000|2021-03-31 22:55:00|8509.1|8507.6|8508.2|8506.7|8509.2|8507.6|8507.7|8505.4|147
1617231600000|2021-03-31 23:00:00|8508|8506.5|8507.4|8505.9|8508.9|8507.3|8507|8505.5|220
1617231900000|2021-03-31 23:05:00|8507.5|8506|8507.3|8505.8|8508.4|8506.9|8507.2|8505.7|144
1617232200000|2021-03-31 23:10:00|8507.4|8505.9|8507.8|8506.3|8508.6|8507.1|8507.4|8505.4|137
1617232500000|2021-03-31 23:15:00|8507.7|8506.2|8508.5|8507|8508.7|8507.2|8507.7|8506.2|139
1617232800000|2021-03-31 23:20:00|8508.4|8506.9|8508.2|8506.7|8508.5|8507.2|8508|8506.6|65
1617233100000|2021-03-31 23:25:00|8508.3|8506.8|8508.5|8507|8509|8507.5|8507.9|8506.4|91
1617233400000|2021-03-31 23:30:00|8508.3|8506.8|8508.7|8507.2|8509.6|8508.1|8508|8506.5|169
1617233700000|2021-03-31 23:35:00|8508.6|8507.1|8508.1|8506.6|8508.8|8507.3|8507.9|8506.4|93
1617234000000|2021-03-31 23:40:00|8508|8506.5|8508.5|8507|8508.6|8507.2|8507.9|8506.4|64
1617234300000|2021-03-31 23:45:00|8508.6|8507.1|8508.7|8507.2|8509|8507.5|8508.4|8506.9|74
1617234600000|2021-03-31 23:50:00|8508.6|8507.1|8508.3|8506.8|8508.7|8507.2|8507|8505.5|90
1617234900000|2021-03-31 23:55:00|8508.2|8506.7|8507.4|8505.9|8508.3|8506.8|8507.4|8505.9|111
1617235200000|2021-04-01 00:00:00|8507.5|8506|8508.3|8506.8|8508.4|8506.9|8506.8|8505.3|184
1617235500000|2021-04-01 00:05:00|8508.4|8506.9|8508.2|8506.7|8509.3|8507.8|8507.6|8506.1|316
1617235800000|2021-04-01 00:10:00|8508.4|8506.9|8509.1|8507.6|8509.4|8507.9|8508.2|8506.7|295
1617236100000|2021-04-01 00:15:00|8509|8507.5|8507.7|8506.2|8509.2|8507.7|8507.5|8506|197
1617236400000|2021-04-01 00:20:00|8507.6|8506.1|8508.6|8507.1|8509.2|8507.9|8507.3|8505.8|412
1617236700000|2021-04-01 00:25:00|8508.5|8507|8509.1|8507.6|8509.5|8508.1|8508|8506.8|294
1617237000000|2021-04-01 00:30:00|8509.2|8507.7|8508.3|8506.8|8509.6|8508.1|8508.3|8506.8|250
1617237300000|2021-04-01 00:35:00|8508.4|8506.9|8507.3|8505.8|8508.4|8506.9|8506.5|8505|314
1617237600000|2021-04-01 00:40:00|8507.2|8505.7|8508.8|8507.3|8508.9|8507.6|8507|8505.5|243
1617237900000|2021-04-01 00:45:00|8508.5|8507.6|8508.2|8506.7|8509.4|8508.1|8507.9|8506.7|198
1617238200000|2021-04-01 00:50:00|8508.3|8506.8|8510.4|8508.9|8513.8|8511|8506.8|8505.5|546
1617238500000|2021-04-01 00:55:00|8510.9|8509.4|8507.4|8505.9|8511.1|8509.6|8507.1|8505.8|271
1617238800000|2021-04-01 01:00:00|8507.5|8506|8508.1|8506.6|8509|8507.7|8507.5|8506|238
1617239100000|2021-04-01 01:05:00|8508.2|8506.7|8509.4|8507.9|8509.5|8508.3|8507.2|8506|176
1617239400000|2021-04-01 01:10:00|8509.2|8507.7|8509.1|8507.6|8509.4|8507.9|8508.2|8506.7|170
1617239700000|2021-04-01 01:15:00|8509|8507.5|8509.6|8508.1|8509.8|8508.3|8509|8507.5|145
1617240000000|2021-04-01 01:20:00|8509.7|8508.2|8509.8|8508.9|8510|8508.9|8509.1|8507.8|119
1617240300000|2021-04-01 01:25:00|8509.7|8508.8|8509.7|8508.2|8510.2|8509.1|8509.1|8507.8|184
1617240600000|2021-04-01 01:30:00|8509.8|8508.3|8510.8|8509.3|8511.2|8509.7|8509.6|8508.1|271
1617240900000|2021-04-01 01:35:00|8510.7|8509.2|8509.9|8509|8510.8|8509.3|8509.4|8507.9|184
1617241200000|2021-04-01 01:40:00|8510.2|8508.7|8510.1|8508.6|8510.3|8509.1|8509.5|8508.1|166
1617241500000|2021-04-01 01:45:00|8510|8508.5|8511.9|8510.4|8512.1|8510.6|8510|8508.5|398
1617241800000|2021-04-01 01:50:00|8512|8510.5|8510.5|8509|8512.4|8510.9|8510.4|8508.9|272
1617242100000|2021-04-01 01:55:00|8510.6|8509.1|8509|8507.5|8510.8|8509.7|8508.7|8507.2|326
1617242400000|2021-04-01 02:00:00|8509.1|8507.6|8508.8|8507.3|8510|8508.5|8508.1|8506.7|295
1617242700000|2021-04-01 02:05:00|8508.7|8507.2|8508.5|8507|8508.8|8507.6|8507.5|8506|239
1617243000000|2021-04-01 02:10:00|8508.4|8506.9|8509|8507.5|8509.3|8507.9|8508.2|8506.9|221
1617243300000|2021-04-01 02:15:00|8508.6|8507.7|8507.6|8506.1|8508.9|8507.8|8507.2|8505.8|226
1617243600000|2021-04-01 02:20:00|8507.5|8506|8505.7|8504.2|8507.5|8506|8505.3|8504|205
1617243900000|2021-04-01 02:25:00|8505.8|8504.3|8505.7|8504.2|8506|8504.5|8504.3|8502.8|256
1617244200000|2021-04-01 02:30:00|8505.8|8504.3|8503.6|8502.7|8506.4|8504.9|8503.4|8502.2|264
1617244500000|2021-04-01 02:35:00|8503.7|8502.8|8504.8|8503.3|8505.3|8503.9|8503.6|8502.3|230
1617244800000|2021-04-01 02:40:00|8504.9|8503.4|8504.5|8503|8505.5|8504.1|8504|8502.8|266
1617245100000|2021-04-01 02:45:00|8504.6|8503.1|8505.4|8503.9|8506.2|8505|8504.2|8503|258
1617245400000|2021-04-01 02:50:00|8505.3|8503.8|8506.1|8505.2|8506.8|8505.5|8505.3|8503.8|262
1617245700000|2021-04-01 02:55:00|8506.4|8504.9|8506.6|8505.1|8507.5|8506.2|8506.3|8504.9|243
1617246000000|2021-04-01 03:00:00|8506.4|8505.5|8504.9|8503.4|8507.9|8506.4|8504.8|8503.3|267
1617246300000|2021-04-01 03:05:00|8504.8|8503.3|8505.4|8503.9|8505.9|8504.4|8504.2|8502.9|197
1617246600000|2021-04-01 03:10:00|8505.3|8503.8|8505.3|8503.8|8506.1|8504.8|8504.8|8503.6|246
1617246900000|2021-04-01 03:15:00|8505.4|8503.9|8506.5|8505|8507.2|8506.1|8505.3|8503.8|250
1617247200000|2021-04-01 03:20:00|8506.6|8505.1|8506.6|8505.7|8506.7|8505.7|8504.7|8503.4|182
1617247500000|2021-04-01 03:25:00|8506.7|8505.8|8507.4|8505.9|8507.9|8506.6|8506.6|8505.4|115
1617247800000|2021-04-01 03:30:00|8507.5|8506|8508.4|8506.9|8508.7|8507.2|8507|8505.8|190
1617248100000|2021-04-01 03:35:00|8508.5|8507|8509|8507.5|8510|8508.8|8508.3|8506.9|234
1617248400000|2021-04-01 03:40:00|8508.9|8507.4|8508|8506.5|8509.3|8508|8507.6|8506.4|183
1617248700000|2021-04-01 03:45:00|8507.8|8506.9|8509.1|8507.6|8509.3|8508|8507.8|8506.5|248
1617249000000|2021-04-01 03:50:00|8509.2|8507.7|8508.7|8507.2|8509.7|8508.4|8508|8506.6|177
1617249300000|2021-04-01 03:55:00|8508.6|8507.1|8508.1|8506.6|8509.2|8507.8|8507.3|8506.1|235
1617249600000|2021-04-01 04:00:00|8508.2|8506.7|8509.6|8508.1|8509.9|8508.4|8508|8506.6|220
1617249900000|2021-04-01 04:05:00|8509.5|8508|8509.9|8509|8510.1|8509|8508.5|8507.4|176
1617250200000|2021-04-01 04:10:00|8509.8|8508.9|8510|8509.1|8510.8|8509.6|8509.8|8508.6|141
1617250500000|2021-04-01 04:15:00|8509.9|8509|8509.1|8507.6|8510.6|8509.3|8508.8|8507.3|221
1617250800000|2021-04-01 04:20:00|8509|8507.5|8508.8|8507.9|8509.3|8508.1|8508.1|8506.9|231
1617251100000|2021-04-01 04:25:00|8508.9|8508|8510|8508.5|8510.2|8508.9|8508.4|8507.2|174
1617251400000|2021-04-01 04:30:00|8509.9|8508.4|8509.6|8508.1|8510.5|8509.4|8508.5|8507.4|236
1617251700000|2021-04-01 04:35:00|8509.7|8508.2|8507.9|8506.4|8509.7|8508.5|8507.5|8506.1|272
1617252000000|2021-04-01 04:40:00|8508|8506.5|8509|8507.5|8509.2|8507.9|8507.7|8506.3|206
1617252300000|2021-04-01 04:45:00|8509.2|8507.7|8511.3|8509.8|8512.8|8511.5|8508.8|8507.4|336
1617252600000|2021-04-01 04:50:00|8511.2|8509.7|8510.8|8509.3|8511.7|8510.4|8510.4|8508.9|404
1617252900000|2021-04-01 04:55:00|8510.9|8509.4|8510.5|8509|8512|8510.8|8510.3|8508.8|336
1617253200000|2021-04-01 05:00:00|8510.4|8508.9|8511.2|8509.7|8511.4|8510.1|8510.4|8508.9|292
1617253500000|2021-04-01 05:05:00|8511.1|8509.6|8512.1|8510.6|8513.2|8511.7|8510.9|8509.6|407
1617253800000|2021-04-01 05:10:00|8512|8510.5|8512.8|8511.3|8512.8|8511.5|8511.3|8509.8|218
1617254100000|2021-04-01 05:15:00|8513|8511.5|8514.4|8512.9|8514.5|8513|8512.3|8511|171
1617254400000|2021-04-01 05:20:00|8514.5|8513|8514.9|8513.4|8515.4|8513.9|8513.8|8512.3|205
1617254700000|2021-04-01 05:25:00|8515|8513.5|8516.9|8515.4|8517.5|8516.3|8514.4|8513.1|294
1617255000000|2021-04-01 05:30:00|8516.8|8515.3|8516.3|8514.8|8518.2|8516.7|8515.9|8514.6|350
1617255300000|2021-04-01 05:35:00|8516.2|8514.7|8514.2|8512.7|8516.5|8515.3|8513.7|8512.5|361
1617255600000|2021-04-01 05:40:00|8514.3|8512.8|8515|8513.5|8515.3|8514|8513.7|8512.7|230
1617255900000|2021-04-01 05:45:00|8515.1|8513.6|8514.7|8513.2|8515.4|8514|8514|8512.5|266
1617256200000|2021-04-01 05:50:00|8514.6|8513.1|8514.3|8512.8|8515.5|8514.1|8514.3|8512.8|205
1617256500000|2021-04-01 05:55:00|8514.2|8512.7|8514.6|8513.1|8515.1|8514|8513.5|8512.1|283
1617256800000|2021-04-01 06:00:00|8514.5|8513|8514.9|8514|8516|8514.9|8514.2|8512.9|450
1617257100000|2021-04-01 06:05:00|8514.8|8513.9|8517.2|8515.7|8517.7|8516.3|8514.1|8513.1|458
1617257400000|2021-04-01 06:10:00|8517.1|8515.6|8518.4|8516.9|8519.2|8517.7|8515.6|8514.4|345
1617257700000|2021-04-01 06:15:00|8518.5|8517|8518.4|8516.9|8519.4|8518.4|8517.2|8516|388
1617258000000|2021-04-01 06:20:00|8518.3|8516.8|8519.7|8518.2|8521.4|8520.3|8518.2|8516.8|603
1617258300000|2021-04-01 06:25:00|8519.6|8518.1|8518.8|8517.3|8520.1|8518.7|8517.6|8516.1|566
1617258600000|2021-04-01 06:30:00|8518.9|8517.4|8520.9|8519.4|8521.2|8520.1|8518.6|8517.2|505
1617258900000|2021-04-01 06:35:00|8520.8|8519.3|8518.5|8517|8521.9|8520.6|8517.3|8516.3|473
1617259200000|2021-04-01 06:40:00|8518.6|8517.1|8516.3|8515.4|8519.4|8518.3|8515.8|8514.9|520
1617259500000|2021-04-01 06:45:00|8516.4|8515.5|8516.3|8514.8|8517|8516.1|8515.5|8514.6|269
1617259800000|2021-04-01 06:50:00|8516|8515.1|8518.9|8518|8519.2|8518.3|8515.1|8514.1|317
1617260100000|2021-04-01 06:55:00|8518.8|8517.9|8525.2|8523.7|8525.2|8524|8517.6|8516.6|460
1617260400000|2021-04-01 07:00:00|8525.4|8523.9|8529.5|8528|8530.9|8529.9|8524.8|8523.8|929
1617260700000|2021-04-01 07:05:00|8528.8|8527.9|8525|8523.5|8529.2|8528.1|8524.1|8523.1|617
1617261000000|2021-04-01 07:10:00|8525.1|8523.6|8523.8|8522.9|8525.5|8524.4|8522.6|8521.3|713
1617261300000|2021-04-01 07:15:00|8523.7|8522.8|8522.5|8521|8524.1|8523|8520.5|8519.1|521
1617261600000|2021-04-01 07:20:00|8522.4|8521.5|8523.3|8522.4|8524.2|8523.2|8519.6|8518.7|504
1617261900000|2021-04-01 07:25:00|8523.6|8522.1|8525|8523.5|8525.5|8524.4|8522.8|8521.7|707
1617262200000|2021-04-01 07:30:00|8524.7|8523.8|8523.1|8522.2|8525.2|8523.9|8521.7|8520.6|564
1617262500000|2021-04-01 07:35:00|8523|8522.1|8524.3|8522.8|8525.3|8524.2|8522.4|8521|430
1617262800000|2021-04-01 07:40:00|8524|8523.1|8524|8523.1|8525.6|8524.3|8523.2|8522.2|448
1617263100000|2021-04-01 07:45:00|8523.9|8523|8523.5|8522|8525.1|8523.9|8521.6|8520.4|603
1617263400000|2021-04-01 07:50:00|8523.6|8522.1|8521.5|8520.6|8523.9|8522.5|8520.9|8519.7|484
1617263700000|2021-04-01 07:55:00|8521.4|8520.5|8517.7|8516.2|8522.9|8521.6|8515.4|8514.4|623
1617264000000|2021-04-01 08:00:00|8517.6|8516.1|8515.5|8514|8519.6|8518.2|8514.5|8513.2|642
1617264300000|2021-04-01 08:05:00|8515.6|8514.1|8510.5|8509|8515.6|8514.1|8508.6|8507.3|595
1617264600000|2021-04-01 08:10:00|8510.4|8508.9|8514.2|8513.3|8515.7|8514.6|8509.3|8508.2|548
1617264900000|2021-04-01 08:15:00|8514.3|8513.4|8514.3|8513.4|8516|8515|8513|8511.7|625
1617265200000|2021-04-01 08:20:00|8514.4|8513.5|8510.2|8509.3|8514.6|8513.5|8509.9|8508.8|584
1617265500000|2021-04-01 08:25:00|8509.9|8509|8513.2|8510.6|8513.4|8511.6|8509.7|8508.5|529
1617265800000|2021-04-01 08:30:00|8512.7|8511.2|8512.5|8511|8514.2|8513.1|8510.6|8509.1|574
1617266100000|2021-04-01 08:35:00|8512.6|8511.1|8516.4|8514.9|8516.9|8515.4|8511.3|8509.9|455
1617266400000|2021-04-01 08:40:00|8516.2|8514.7|8517.4|8515.9|8517.4|8516.2|8513.2|8512.3|512
1617266700000|2021-04-01 08:45:00|8517.3|8515.8|8515.8|8514.9|8519.1|8518|8515.5|8514.6|483
1617267000000|2021-04-01 08:50:00|8515.9|8515|8516.7|8515.8|8517.4|8516.4|8514.6|8513.4|431
1617267300000|2021-04-01 08:55:00|8516.9|8516|8513.5|8512.6|8517.1|8516|8513.1|8511.9|545
1617267600000|2021-04-01 09:00:00|8513.6|8512.7|8510.4|8509.5|8514|8513.1|8510.2|8509.1|568
1617267900000|2021-04-01 09:05:00|8510.6|8509.7|8512.8|8511.9|8514.2|8513|8510.6|8509.5|475
1617268200000|2021-04-01 09:10:00|8512.7|8511.8|8517.3|8516.4|8517.9|8517|8512.7|8511.8|497
1617268500000|2021-04-01 09:15:00|8517.4|8516.5|8518.4|8517.5|8519.2|8518.1|8516.9|8515.7|421
1617268800000|2021-04-01 09:20:00|8518.6|8517.7|8521.2|8520.3|8522.3|8521|8518.4|8517.5|418
1617269100000|2021-04-01 09:25:00|8521.1|8520.2|8522.8|8521.9|8523.9|8522.5|8520.9|8519.8|422
1617269400000|2021-04-01 09:30:00|8523.1|8521.6|8524.2|8522.7|8524.2|8522.8|8521.2|8520|372
1617269700000|2021-04-01 09:35:00|8523.9|8523|8523.9|8523|8524.7|8523.6|8523.3|8522.1|326
1617270000000|2021-04-01 09:40:00|8523.8|8522.9|8522|8520.5|8524.5|8523.4|8520.9|8519.8|286
1617270300000|2021-04-01 09:45:00|8521.7|8520.8|8525.7|8524.8|8525.7|8524.8|8521.7|8520.7|386
1617270600000|2021-04-01 09:50:00|8525.4|8524.5|8522.8|8521.9|8525.7|8524.8|8522.4|8521.2|333
1617270900000|2021-04-01 09:55:00|8522.5|8521.6|8525.6|8524.1|8525.7|8524.4|8522.4|8521.1|300
1617271200000|2021-04-01 10:00:00|8525.3|8524.4|8525.7|8524.8|8528|8526.9|8524.2|8522.8|477
1617271500000|2021-04-01 10:05:00|8525.8|8524.9|8528.3|8527.4|8528.5|8527.5|8525.8|8524.4|301
1617271800000|2021-04-01 10:10:00|8528.4|8527.5|8533.1|8531.6|8533.6|8532.4|8528.3|8527.4|442
1617272100000|2021-04-01 10:15:00|8533.2|8531.7|8531.7|8530.2|8533.9|8533|8531|8529.9|535
1617272400000|2021-04-01 10:20:00|8531.8|8530.3|8530.2|8529.3|8532.1|8531.1|8529.4|8528.3|382
1617272700000|2021-04-01 10:25:00|8530.3|8529.4|8529.4|8527.9|8530.8|8529.5|8528.4|8527.5|450
1617273000000|2021-04-01 10:30:00|8529.3|8527.8|8531.7|8530.8|8532.1|8531.1|8528.2|8527|433
1617273300000|2021-04-01 10:35:00|8532|8530.5|8528.4|8527.5|8532.2|8531.1|8527.3|8526.3|322
1617273600000|2021-04-01 10:40:00|8528.8|8527.3|8527.3|8526.4|8529.8|8528.7|8526.8|8525.5|311
1617273900000|2021-04-01 10:45:00|8527.7|8526.2|8524.8|8523.9|8527.7|8526.6|8523.3|8522.2|310
1617274200000|2021-04-01 10:50:00|8524.7|8523.8|8523.9|8523|8525.2|8523.9|8523.5|8522.4|198
1617274500000|2021-04-01 10:55:00|8523.8|8522.9|8520.2|8519.3|8523.9|8523|8519|8517.9|440
1617274800000|2021-04-01 11:00:00|8520|8519.1|8519.2|8518.3|8521.3|8520.4|8518.9|8518|364
1617275100000|2021-04-01 11:05:00|8519.1|8518.2|8518.5|8517|8520.4|8519.4|8518|8516.9|322
1617275400000|2021-04-01 11:10:00|8518.2|8517.3|8516.3|8515.4|8518.6|8517.5|8515.1|8514.2|372
1617275700000|2021-04-01 11:15:00|8516.6|8515.1|8519|8517.5|8519.1|8517.8|8514.4|8513.1|350
1617276000000|2021-04-01 11:20:00|8518.9|8517.4|8518.4|8517.5|8519.3|8518.1|8517.2|8516.1|300
1617276300000|2021-04-01 11:25:00|8518.5|8517.6|8518.9|8518|8519.5|8518.3|8517.7|8516.6|318
1617276600000|2021-04-01 11:30:00|8519|8518.1|8520.7|8519.8|8521.3|8520.2|8518.1|8516.8|515
1617276900000|2021-04-01 11:35:00|8520.8|8519.9|8520.2|8519.3|8522|8521|8519.9|8518.9|399
1617277200000|2021-04-01 11:40:00|8520.3|8519.4|8516.1|8514.6|8520.4|8519.5|8515.7|8514.6|304
1617277500000|2021-04-01 11:45:00|8516|8514.5|8515.7|8514.8|8517|8515.8|8514.1|8513.2|366
1617277800000|2021-04-01 11:50:00|8515.6|8514.7|8517.1|8516.2|8517.7|8516.8|8514.7|8513.7|373
1617278100000|2021-04-01 11:55:00|8517|8516.1|8517.3|8515.8|8518.8|8517.9|8516.9|8515.8|446
1617278400000|2021-04-01 12:00:00|8517.5|8516|8519.4|8518.5|8520.1|8519.2|8516.5|8515.4|540
1617278700000|2021-04-01 12:05:00|8519.5|8518.6|8520.7|8519.8|8521.6|8520.4|8517.5|8516.4|434
1617279000000|2021-04-01 12:10:00|8520.6|8519.7|8520|8519.1|8521|8520|8518.5|8517.6|420
1617279300000|2021-04-01 12:15:00|8519.9|8519|8520|8519.1|8521.3|8520.2|8519|8518.1|402
1617279600000|2021-04-01 12:20:00|8519.8|8518.9|8520.6|8519.7|8521.7|8520.7|8518.1|8517.2|420
1617279900000|2021-04-01 12:25:00|8520.8|8519.9|8523.1|8520.5|8525.4|8524.1|8520.7|8519|451
1617280200000|2021-04-01 12:30:00|8523.2|8520.4|8521|8520.1|8524.2|8522.2|8520.4|8518.7|552
1617280500000|2021-04-01 12:35:00|8521.2|8520.3|8520.7|8519.8|8522.8|8521.7|8520.5|8519.6|450
1617280800000|2021-04-01 12:40:00|8520.8|8519.9|8521.5|8520.6|8522.9|8522|8519.6|8518.5|553
1617281100000|2021-04-01 12:45:00|8521.6|8520.7|8517.1|8516.2|8521.7|8520.8|8515.8|8514.6|550
1617281400000|2021-04-01 12:50:00|8517|8516.1|8515.3|8514.4|8518.8|8517.6|8515.1|8514.2|556
1617281700000|2021-04-01 12:55:00|8515.2|8514.3|8516.8|8515.9|8517.6|8516.7|8515.1|8514|443
1617282000000|2021-04-01 13:00:00|8516.6|8515.7|8518|8517.1|8518.8|8517.9|8516.4|8515.5|674
1617282300000|2021-04-01 13:05:00|8518.1|8517.2|8518.2|8517.3|8519.7|8518.5|8515.5|8514.4|652
1617282600000|2021-04-01 13:10:00|8518.3|8517.4|8520.2|8519.3|8521.2|8520.3|8517|8515.8|513
1617282900000|2021-04-01 13:15:00|8520.1|8519.2|8523.3|8522.4|8524.4|8523.2|8520.1|8518.8|608
1617283200000|2021-04-01 13:20:00|8523.4|8522.5|8521|8520.1|8523.4|8522.5|8520.4|8519.2|546
1617283500000|2021-04-01 13:25:00|8520.9|8520|8517.5|8516.6|8522.1|8520.8|8516.9|8515.8|633
1617283800000|2021-04-01 13:30:00|8517.4|8516.5|8515.8|8514.9|8517.8|8516.9|8515|8514.1|473
1617284100000|2021-04-01 13:35:00|8515.9|8515|8513.6|8512.7|8516.2|8515.2|8511.3|8510.4|518
1617284400000|2021-04-01 13:40:00|8513.5|8512.6|8509.6|8508.1|8513.9|8513|8508.4|8507.2|486
1617284700000|2021-04-01 13:45:00|8509.4|8507.9|8507.5|8506.6|8511.1|8510|8505.9|8504.8|581
1617285000000|2021-04-01 13:50:00|8507.8|8506.3|8506|8505.1|8509.6|8508.5|8505.6|8504.6|715
1617285300000|2021-04-01 13:55:00|8506.1|8505.2|8512.1|8504|8512.2|8507.8|8505.6|8503.1|856
1617285600000|2021-04-01 14:00:00|8512.4|8503.8|8501.2|8500.3|8512.4|8505.6|8497.5|8496.1|1021
1617285900000|2021-04-01 14:05:00|8501.1|8500.2|8494.8|8493.9|8501.4|8500.3|8493.4|8492.2|716
1617286200000|2021-04-01 14:10:00|8494.7|8493.8|8496.2|8495.3|8497.2|8496.3|8494.2|8493|641
1617286500000|2021-04-01 14:15:00|8496.1|8495.2|8497.7|8496.8|8500|8499.1|8496|8494.8|650
1617286800000|2021-04-01 14:20:00|8497.6|8496.7|8498.9|8498|8499.3|8498.2|8496.8|8495.7|609
1617287100000|2021-04-01 14:25:00|8498.8|8497.9|8501.4|8500.5|8502.1|8501|8498.1|8497.1|566
1617287400000|2021-04-01 14:30:00|8501.3|8500.4|8502.9|8502|8503.6|8502.7|8501.2|8500.3|527
1617287700000|2021-04-01 14:35:00|8502.8|8501.9|8506.3|8505.4|8506.3|8505.4|8501.3|8500.4|463
1617288000000|2021-04-01 14:40:00|8506.4|8505.5|8507.9|8507|8508.7|8507.5|8503|8502.1|645
1617288300000|2021-04-01 14:45:00|8507.8|8506.9|8506.5|8505.6|8510|8509|8505.9|8505|696
1617288600000|2021-04-01 14:50:00|8506.6|8505.7|8509.4|8507.9|8509.4|8508.1|8505.8|8504.7|856
1617288900000|2021-04-01 14:55:00|8509.1|8508.2|8509.7|8508.8|8510.9|8510|8508.1|8507|805
1617289200000|2021-04-01 15:00:00|8510|8509.1|8506.6|8505.7|8510.5|8509.3|8505.7|8504.6|808
1617289500000|2021-04-01 15:05:00|8506.7|8505.8|8508.2|8507.3|8508.4|8507.5|8503.9|8502.8|652
1617289800000|2021-04-01 15:10:00|8508.5|8507|8509.8|8508.3|8510.3|8509.4|8507.9|8507|496
1617290100000|2021-04-01 15:15:00|8510|8508.5|8508.6|8507.7|8510.2|8509.2|8508.1|8507.2|473
1617290400000|2021-04-01 15:20:00|8508.7|8507.8|8508.7|8507.8|8509.3|8508.2|8507.3|8506|478
1617290700000|2021-04-01 15:25:00|8508.8|8507.9|8507.5|8506.6|8509.7|8508.8|8506.5|8505.6|503
1617291000000|2021-04-01 15:30:00|8507.4|8506.5|8507.3|8506.4|8508.5|8507.5|8505.9|8504.8|422
1617291300000|2021-04-01 15:35:00|8507.4|8506.5|8510.3|8509.4|8510.3|8509.4|8507.1|8506.1|422
1617291600000|2021-04-01 15:40:00|8510.2|8509.3|8511.7|8510.8|8512.9|8511.8|8509.8|8508.9|339
1617291900000|2021-04-01 15:45:00|8511.8|8510.9|8513.2|8511.7|8513.8|8512.5|8510.5|8509.5|447
1617292200000|2021-04-01 15:50:00|8513.3|8511.8|8513.8|8512.9|8515|8514.1|8512.8|8511.8|405
1617292500000|2021-04-01 15:55:00|8513.7|8512.8|8515.8|8514.9|8516.2|8515.3|8513.6|8512.7|369
1617292800000|2021-04-01 16:00:00|8515.9|8515|8511.2|8510.3|8516.1|8515.2|8511|8510.1|367
1617293100000|2021-04-01 16:05:00|8511.3|8510.4|8510.9|8510|8512.6|8511.7|8510.6|8509.6|260
1617293400000|2021-04-01 16:10:00|8511.1|8509.6|8509|8508.1|8511.3|8510.1|8508.5|8507.6|325
1617293700000|2021-04-01 16:15:00|8508.9|8508|8514.2|8513.3|8514.8|8513.8|8508.7|8507.6|527
1617294000000|2021-04-01 16:20:00|8514.3|8513.4|8513.8|8512.9|8515|8514.1|8512.8|8511.5|378
1617294300000|2021-04-01 16:25:00|8513.7|8512.8|8514.5|8513|8515.6|8514.5|8513.1|8512|287
1617294600000|2021-04-01 16:30:00|8514.6|8513.1|8513.5|8512.6|8514.7|8513.5|8512.7|8511.8|278
1617294900000|2021-04-01 16:35:00|8513.6|8512.7|8512.2|8511.3|8513.9|8512.8|8511.1|8509.9|378
1617295200000|2021-04-01 16:40:00|8512.1|8511.2|8513.1|8512.2|8513.4|8512.5|8511.8|8510.5|361
1617295500000|2021-04-01 16:45:00|8513|8512.1|8515|8514.1|8515.2|8514.1|8513|8512.1|236
1617295800000|2021-04-01 16:50:00|8515.2|8514.3|8517.6|8516.7|8518.3|8517.4|8515.1|8514.2|322
1617296100000|2021-04-01 16:55:00|8517.5|8516.6|8520.6|8519.1|8521|8519.9|8516.7|8515.8|319
1617296400000|2021-04-01 17:00:00|8520.5|8519|8520.4|8518.9|8521.4|8520.3|8518.8|8517.8|412
1617296700000|2021-04-01 17:05:00|8520.6|8519.1|8520.9|8519.4|8521|8519.6|8519.7|8518.3|283
1617297000000|2021-04-01 17:10:00|8521|8519.5|8518.9|8518|8521.3|8520.1|8518.6|8517.7|319
1617297300000|2021-04-01 17:15:00|8518.8|8517.9|8519.4|8518.5|8519.7|8518.6|8518.2|8517.3|303
1617297600000|2021-04-01 17:20:00|8519.3|8518.4|8518.3|8517.4|8519.7|8518.7|8517.8|8516.9|288
1617297900000|2021-04-01 17:25:00|8518.4|8517.5|8519.3|8518.4|8519.7|8518.8|8518.3|8517.4|221
1617298200000|2021-04-01 17:30:00|8519.4|8518.5|8519.3|8518.4|8519.5|8518.6|8518.1|8517.2|251
1617298500000|2021-04-01 17:35:00|8519.6|8518.7|8519.2|8518.3|8520|8519.1|8518.5|8517.6|167
1617298800000|2021-04-01 17:40:00|8519.1|8518.2|8518.9|8518|8519.7|8518.8|8518.6|8517.5|188
1617299100000|2021-04-01 17:45:00|8519.1|8517.6|8517.2|8516.3|8519.2|8518|8517.2|8515.9|278
1617299400000|2021-04-01 17:50:00|8517.3|8516.4|8517.1|8516.2|8517.7|8516.5|8515.8|8514.9|275
1617299700000|2021-04-01 17:55:00|8517|8516.1|8517.8|8516.9|8518.3|8517.4|8517|8516.1|221
1617300000000|2021-04-01 18:00:00|8517.9|8517|8516.1|8514.6|8518.1|8517.2|8515.7|8514.4|220
1617300300000|2021-04-01 18:05:00|8515.8|8514.9|8514.5|8513.6|8516.1|8515.2|8514.5|8513.4|173
1617300600000|2021-04-01 18:10:00|8514.6|8513.7|8512.8|8511.9|8514.8|8513.7|8512.6|8511.5|184
1617300900000|2021-04-01 18:15:00|8512.7|8511.8|8511.5|8510|8513.3|8512.2|8511.3|8510|255
1617301200000|2021-04-01 18:20:00|8511.7|8510.2|8510.1|8509.2|8511.7|8510.6|8509.7|8508.8|188
1617301500000|2021-04-01 18:25:00|8510|8509.1|8511.2|8510.3|8511.5|8510.6|8509.8|8508.9|225
1617301800000|2021-04-01 18:30:00|8511.1|8510.2|8509.8|8508.9|8511.1|8510.2|8509.4|8508.5|151
1617302100000|2021-04-01 18:35:00|8509.7|8508.8|8509.7|8508.8|8510|8509.1|8509.1|8508.2|181
1617302400000|2021-04-01 18:40:00|8509.6|8508.7|8509.9|8509|8510.1|8509.2|8508.9|8508|174
1617302700000|2021-04-01 18:45:00|8510|8509.1|8509.7|8508.8|8510|8509.1|8508.8|8507.9|140
1617303000000|2021-04-01 18:50:00|8509.8|8508.9|8509.4|8508.5|8510.1|8509.2|8508.9|8508|139
1617303300000|2021-04-01 18:55:00|8509.1|8508.2|8511.2|8509.7|8511.7|8510.5|8509.1|8508.2|258
1617303600000|2021-04-01 19:00:00|8511.1|8509.6|8513.1|8511.6|8513.1|8511.7|8510.6|8509.3|247
1617303900000|2021-04-01 19:05:00|8513|8511.5|8512.4|8511.5|8513.4|8511.9|8511.8|8510.5|175
1617304200000|2021-04-01 19:10:00|8512.3|8511.4|8513|8511.5|8513.7|8512.2|8512.3|8511.1|139
1617304500000|2021-04-01 19:15:00|8513.1|8511.6|8513|8511.5|8513.9|8513|8512.3|8511.4|168
1617304800000|2021-04-01 19:20:00|8512.9|8511.4|8512|8511.1|8513.7|8512.5|8511.8|8510.4|213
1617305100000|2021-04-01 19:25:00|8512.1|8511.2|8512.1|8510.6|8512.4|8511.4|8511.3|8510.2|129
1617305400000|2021-04-01 19:30:00|8512.2|8510.7|8510.9|8510|8512.2|8510.8|8510.7|8509.4|151
1617305700000|2021-04-01 19:35:00|8510.8|8509.9|8511.2|8510.3|8511.7|8510.7|8510.8|8509.8|113
1617306000000|2021-04-01 19:40:00|8511.3|8510.4|8511.6|8510.7|8512|8510.8|8510.5|8509.6|127
1617306300000|2021-04-01 19:45:00|8511.5|8510.6|8511.4|8510.5|8512.3|8511.1|8511.2|8509.9|153
1617306600000|2021-04-01 19:50:00|8511.6|8510.7|8512.4|8511.5|8512.9|8511.6|8510.9|8509.4|222
1617306900000|2021-04-01 19:55:00|8512.5|8511.6|8513.4|8511.9|8513.7|8512.4|8512|8510.8|332
1617307200000|2021-04-01 20:00:00|8513.5|8512|8513.5|8512.6|8514.4|8513.2|8512.5|8511|277
1617307500000|2021-04-01 20:05:00|8513.2|8512.3|8513.3|8511.8|8513.7|8512.7|8512.6|8511.3|191
1617307800000|2021-04-01 20:10:00|8513.2|8511.7|8512.2|8510.7|8513.3|8512|8512|8510.5|130
1617308100000|2021-04-01 20:15:00|8512.3|8510.8|8512.2|8511.3|8512.9|8511.7|8512.1|8510.6|140
1617308400000|2021-04-01 20:20:00|8512.7|8511.2|8513|8511.5|8513.5|8512.2|8512.5|8511.1|112
1617308700000|2021-04-01 20:25:00|8513.1|8511.6|8513.7|8512.2|8514.1|8512.6|8513|8511.5|148
1617309000000|2021-04-01 20:30:00|8513.7|8512.2|8512.9|8511.4|8513.8|8512.3|8512.6|8511.1|129
1617309300000|2021-04-01 20:35:00|8513|8511.5|8513.1|8511.6|8513.2|8511.7|8512.4|8511.1|37
1617309600000|2021-04-01 20:40:00|8512.4|8510.9|8512.8|8511.3|8513|8511.5|8511.9|8510.8|108
1617309900000|2021-04-01 20:45:00|8512.6|8511.1|8512.7|8511.2|8513.1|8511.6|8512.3|8510.8|301
1617310200000|2021-04-01 20:50:00|8512.6|8511.1|8513.6|8512.1|8514.1|8512.2|8512.6|8510.1|234
1617310500000|2021-04-01 20:55:00|8513.3|8511.8|8516.8|8510.1|8519.8|8513.1|8513.3|8506.3|475
1617310800000|2021-04-01 21:00:00|8517.5|8508.6|8516.8|8509.8|8518.6|8509.8|8515.6|8506.6|51
1617311100000|2021-04-01 21:05:00|8519|8507|8517.5|8509.5|8519.9|8510.5|8516.2|8505.8|188
1617311400000|2021-04-01 21:10:00|8517.4|8509.7|8519.1|8507.1|8520.3|8510.4|8516.1|8506.1|188
1617311700000|2021-04-01 21:15:00|8519.5|8507.5|8518.3|8507.4|8520.4|8510.4|8517|8506.6|175
1617312000000|2021-04-01 21:20:00|8518.4|8507.6|8517.1|8508.4|8521|8510.2|8516.6|8506.6|184
1617312300000|2021-04-01 21:25:00|8516.9|8509.2|8519.4|8507.4|8520.2|8509.8|8516.1|8506.5|163
1617312600000|2021-04-01 21:30:00|8519.2|8507.2|8517.7|8508.5|8520.7|8511|8516.6|8506.5|283
1617312900000|2021-04-01 21:35:00|8517.3|8508.6|8520.1|8508.9|8520.5|8511.4|8516.2|8507.5|175
1617313200000|2021-04-01 21:40:00|8519.6|8509.3|8520.3|8509.4|8521.5|8512.9|8517.2|8508.1|226
1617313500000|2021-04-01 21:45:00|8519.6|8509.2|8517.7|8512.5|8521.5|8512.7|8517.7|8508.2|282
1617313800000|2021-04-01 21:50:00|8517.6|8512.4|8520.3|8509.8|8521.2|8512.6|8517.3|8509|405
1617314100000|2021-04-01 21:55:00|8520.2|8509.6|8519.2|8508.4|8521.4|8512.4|8516.3|8508|472
1617314400000|2021-04-01 22:00:00|8519.1|8508.7|8516.6|8513.2|8521.4|8514.2|8513.7|8508.6|694
1617314700000|2021-04-01 22:05:00|8516.5|8513.4|8516.1|8513.2|8517.1|8514.5|8514.8|8511.9|366
1617315000000|2021-04-01 22:10:00|8516|8513.6|8516.2|8514.7|8518|8515|8516|8513.5|189
1617315300000|2021-04-01 22:15:00|8516.4|8514.9|8516.2|8513.6|8516.7|8514.9|8515.5|8512.9|87
1617315600000|2021-04-01 22:20:00|8515.8|8514.3|8514.5|8513|8516.1|8514.5|8514.3|8512.2|110
1617315900000|2021-04-01 22:25:00|8514.6|8513.1|8516.4|8513.7|8516.6|8514.5|8514.5|8512.6|137
1617316200000|2021-04-01 22:30:00|8516.3|8513.9|8515.4|8513.9|8516.7|8514.8|8515.4|8513.5|71
1617316500000|2021-04-01 22:35:00|8515.5|8514|8514.8|8513.3|8515.8|8514|8514.4|8512.7|62
1617316800000|2021-04-01 22:40:00|8514.7|8513.2|8515|8512.6|8515.5|8513.5|8514|8512|81
1617317100000|2021-04-01 22:45:00|8514.4|8512.9|8515.7|8514.2|8515.8|8514.3|8514|8512.3|127
1617317400000|2021-04-01 22:50:00|8515.9|8513.4|8515.7|8514.2|8516.5|8514.8|8515|8513.1|105
1617317700000|2021-04-01 22:55:00|8515.6|8514.1|8514.8|8512.5|8516|8514.5|8514.3|8512.5|114
1617318000000|2021-04-01 23:00:00|8514.5|8513|8513.7|8512.2|8514.7|8513.2|8513.5|8511.8|122
1617318300000|2021-04-01 23:05:00|8513.8|8512.3|8514.7|8513.2|8516.3|8514.8|8513.6|8512.1|206
1617318600000|2021-04-01 23:10:00|8514.6|8513.1|8514.6|8513.1|8515.2|8513.7|8514.2|8512.7|99
1617318900000|2021-04-01 23:15:00|8514.5|8513|8514.8|8513.3|8515.1|8513.8|8514.5|8513|96
1617319200000|2021-04-01 23:20:00|8514.9|8513.4|8514.8|8513.3|8515.2|8513.7|8514.6|8513.2|119
1617319500000|2021-04-01 23:25:00|8514.7|8513.8|8514.5|8513|8515.4|8514|8514.4|8512.9|93
1617319800000|2021-04-01 23:30:00|8514.4|8512.9|8514.4|8512.9|8514.7|8513.2|8513.9|8512.4|78
1617320100000|2021-04-01 23:35:00|8514.3|8512.8|8513.8|8512.3|8514.7|8513|8513.3|8511.8|103
1617320400000|2021-04-01 23:40:00|8513.9|8512.4|8514.3|8512.8|8514.6|8513.1|8513.9|8512.4|81
1617320700000|2021-04-01 23:45:00|8514.2|8512.7|8514.5|8513|8514.7|8513.2|8513.8|8512.3|61
1617321000000|2021-04-01 23:50:00|8514.4|8512.9|8513.8|8512.3|8514.5|8513|8513.6|8512.1|56
1617321300000|2021-04-01 23:55:00|8513.9|8512.4|8514.2|8512.7|8514.2|8513|8513.5|8512.1|48
1617321600000|2021-04-02 00:00:00|8514.1|8512.6|8514.1|8512.6|8515.1|8513.6|8513.7|8512.5|140
1617321900000|2021-04-02 00:05:00|8514|8512.5|8512.7|8511.2|8514|8512.5|8511.1|8509.6|348
1617322200000|2021-04-02 00:10:00|8512.8|8511.3|8510.8|8509.3|8512.8|8511.3|8510.4|8508.9|218
1617322500000|2021-04-02 00:15:00|8510.9|8509.4|8511.8|8510.3|8512.1|8510.6|8510.6|8509.1|142
1617322800000|2021-04-02 00:20:00|8511.9|8510.4|8511.1|8509.6|8512.2|8510.7|8510.9|8509.4|97
1617323100000|2021-04-02 00:25:00|8511|8509.5|8511|8509.5|8511|8509.6|8509.7|8508.2|214
1617323400000|2021-04-02 00:30:00|8511.3|8509.8|8508.5|8507|8511.4|8509.9|8508.4|8506.9|264
1617323700000|2021-04-02 00:35:00|8508.6|8507.1|8507.5|8506|8509|8507.5|8507.2|8505.7|151
1617324000000|2021-04-02 00:40:00|8507.4|8505.9|8507.3|8505.8|8508.3|8506.8|8506.9|8505.4|129
1617324300000|2021-04-02 00:45:00|8507.4|8505.9|8507.7|8506.2|8507.9|8506.4|8506.8|8505.3|141
1617324600000|2021-04-02 00:50:00|8507.6|8506.1|8506.1|8504.6|8507.8|8506.3|8504.4|8502.9|214
1617324900000|2021-04-02 00:55:00|8506|8504.5|8505.1|8503.6|8506.7|8505.2|8504.7|8503.2|129
1617325200000|2021-04-02 01:00:00|8505.2|8503.7|8506.9|8505.4|8507.1|8505.6|8505.1|8503.6|187
1617325500000|2021-04-02 01:05:00|8506.8|8505.3|8506.2|8504.7|8506.9|8505.4|8506|8504.6|95
1617325800000|2021-04-02 01:10:00|8506.3|8504.8|8506.7|8505.2|8506.8|8505.4|8506.3|8504.8|87
1617326100000|2021-04-02 01:15:00|8506.6|8505.1|8507.9|8506.4|8508.2|8507|8506.5|8505.1|92
1617326400000|2021-04-02 01:20:00|8507.8|8506.3|8508.2|8506.7|8508.4|8506.9|8507.4|8505.9|163
1617326700000|2021-04-02 01:25:00|8508.4|8506.9|8508.6|8507.1|8509.2|8507.7|8508.1|8506.6|160
1617327000000|2021-04-02 01:30:00|8508.7|8507.2|8507.8|8506.3|8508.9|8507.4|8507.7|8506.2|158
1617327300000|2021-04-02 01:35:00|8507.7|8506.2|8507.5|8506|8508.2|8506.9|8507.4|8505.9|126
1617327600000|2021-04-02 01:40:00|8507.6|8506.1|8507.3|8505.8|8507.7|8506.3|8506.6|8505.1|133
1617327900000|2021-04-02 01:45:00|8507.2|8505.7|8507|8505.5|8507.6|8506.1|8506.4|8504.9|169
1617328200000|2021-04-02 01:50:00|8506.9|8505.4|8509|8508.1|8509.4|8508.2|8506.8|8505.3|159
1617328500000|2021-04-02 01:55:00|8509.4|8507.9|8509.5|8508|8509.9|8508.4|8508.6|8507.1|240
1617328800000|2021-04-02 02:00:00|8509.4|8507.9|8509.4|8507.9|8509.6|8508.1|8508.2|8506.7|241
1617329100000|2021-04-02 02:05:00|8509.5|8508|8509.4|8507.9|8509.7|8508.2|8508.5|8507|212
1617329400000|2021-04-02 02:10:00|8509.5|8508|8509.1|8507.6|8510.1|8508.6|8508.8|8507.4|108
1617329700000|2021-04-02 02:15:00|8509|8507.5|8508|8506.5|8509.1|8507.9|8508|8506.5|90
1617330000000|2021-04-02 02:20:00|8508.1|8506.6|8507.9|8506.4|8508.4|8507.2|8507.6|8506.3|94
1617330300000|2021-04-02 02:25:00|8507.8|8506.3|8507.7|8506.2|8508.2|8506.7|8507.3|8505.8|99
1617330600000|2021-04-02 02:30:00|8507.8|8506.3|8507.9|8506.4|8508|8506.5|8507.3|8506|61
1617330900000|2021-04-02 02:35:00|8507.8|8506.3|8509.3|8507.8|8509.5|8508|8507.2|8505.7|171
1617331200000|2021-04-02 02:40:00|8509.5|8508|8509.1|8507.6|8509.7|8508.2|8508.9|8507.4|127
1617331500000|2021-04-02 02:45:00|8509|8507.5|8508.8|8507.3|8509.2|8507.7|8508.3|8506.8|136
1617331800000|2021-04-02 02:50:00|8508.9|8507.4|8508.9|8507.4|8509|8507.5|8508.6|8507.1|98
1617332100000|2021-04-02 02:55:00|8508.8|8507.3|8508.6|8507.1|8509.6|8508.1|8508.5|8507|138
1617332400000|2021-04-02 03:00:00|8508.5|8507|8508.6|8507.1|8509|8507.5|8507.9|8506.4|161
1617332700000|2021-04-02 03:05:00|8508.5|8507|8507.1|8505.6|8508.9|8507.4|8506.9|8505.4|206
1617333000000|2021-04-02 03:10:00|8507.2|8505.7|8507.6|8506.1|8508.9|8507.4|8507.1|8505.6|304
1617333300000|2021-04-02 03:15:00|8507.5|8506|8507.9|8506.4|8508.4|8506.9|8506.9|8505.4|217
1617333600000|2021-04-02 03:20:00|8507.8|8506.3|8508.3|8506.8|8508.5|8507|8506.9|8505.4|199
1617333900000|2021-04-02 03:25:00|8508.1|8506.6|8507.3|8505.8|8508.4|8506.9|8506.3|8504.8|157
1617334200000|2021-04-02 03:30:00|8507.4|8505.9|8509.4|8507.9|8509.5|8508|8507.3|8505.8|128
1617334500000|2021-04-02 03:35:00|8509.3|8507.8|8509.1|8507.6|8509.6|8508.5|8508.5|8507|111
1617334800000|2021-04-02 03:40:00|8508.8|8507.3|8509|8507.5|8509.8|8508.3|8508.4|8506.9|183
1617335100000|2021-04-02 03:45:00|8509.1|8507.6|8509.1|8507.6|8510|8508.5|8508.6|8507.1|179
1617335400000|2021-04-02 03:50:00|8509|8507.5|8509.1|8507.6|8509.7|8508.2|8508.5|8507|250
1617335700000|2021-04-02 03:55:00|8509.2|8507.7|8508.7|8507.2|8509.2|8507.7|8508.3|8506.8|123
1617336000000|2021-04-02 04:00:00|8508.8|8507.3|8508.6|8507.1|8509.3|8507.8|8508|8506.8|122
1617336300000|2021-04-02 04:05:00|8508.5|8507|8508.5|8507|8508.7|8507.2|8507.9|8506.4|149
1617336600000|2021-04-02 04:10:00|8508.6|8507.1|8507.5|8506|8508.7|8507.2|8507.3|8505.8|128
1617336900000|2021-04-02 04:15:00|8507.6|8506.1|8507.4|8505.9|8508.1|8506.6|8507.1|8505.6|173
1617337200000|2021-04-02 04:20:00|8507.6|8506.1|8508.1|8506.6|8508.4|8506.9|8507.4|8505.9|111
1617337500000|2021-04-02 04:25:00|8508|8506.5|8508.3|8506.8|8508.7|8507.4|8508|8506.5|67
1617337800000|2021-04-02 04:30:00|8508.2|8506.7|8507.5|8506|8508.5|8507|8507.4|8505.9|114
1617338100000|2021-04-02 04:35:00|8507.6|8506.1|8507.4|8505.9|8508.1|8506.8|8506.9|8505.4|81
1617338400000|2021-04-02 04:40:00|8507.3|8505.8|8507.2|8505.7|8507.7|8506.2|8506.6|8505.1|84
1617338700000|2021-04-02 04:45:00|8507.1|8505.6|8507.2|8505.7|8507.4|8505.9|8506.7|8505.2|101
1617339000000|2021-04-02 04:50:00|8507.1|8505.6|8506.8|8505.3|8507.4|8505.9|8506.7|8505.2|82
1617339300000|2021-04-02 04:55:00|8506.9|8505.4|8507.4|8505.9|8507.6|8506.1|8506.8|8505.3|124
1617339600000|2021-04-02 05:00:00|8507.5|8506|8508.2|8506.7|8508.2|8506.7|8507.5|8506|106
1617339900000|2021-04-02 05:05:00|8508.1|8506.6|8506.9|8505.4|8508.3|8507.2|8506.8|8505.3|100
1617340200000|2021-04-02 05:10:00|8506.8|8505.3|8506.5|8505|8507.2|8505.9|8506.4|8504.9|79
1617340500000|2021-04-02 05:15:00|8506.2|8505.3|8505.6|8504.1|8506.8|8505.3|8505.5|8504|147
1617340800000|2021-04-02 05:20:00|8505.5|8504|8504.7|8503.2|8505.5|8504|8504.1|8502.8|160
1617341100000|2021-04-02 05:25:00|8504.8|8503.3|8505.2|8503.7|8505.3|8503.8|8504.3|8502.8|120
1617341400000|2021-04-02 05:30:00|8505|8503.5|8505.9|8504.4|8506.1|8504.8|8504.6|8503.1|142
1617341700000|2021-04-02 05:35:00|8505.8|8504.3|8507.1|8505.6|8507.5|8506|8505.6|8504.1|136
1617342000000|2021-04-02 05:40:00|8507.2|8505.7|8507.2|8505.7|8507.9|8506.4|8506.6|8505.1|154
1617342300000|2021-04-02 05:45:00|8507.3|8505.8|8508|8506.5|8509.3|8508.2|8507.3|8505.8|167
1617342600000|2021-04-02 05:50:00|8507.9|8506.4|8507.6|8506.1|8509.2|8507.7|8507.5|8506|139
1617342900000|2021-04-02 05:55:00|8507.5|8506|8506.9|8505.4|8507.6|8506.1|8505.8|8504.3|178
1617343200000|2021-04-02 06:00:00|8506.7|8505.2|8507.7|8506.2|8508|8506.5|8506|8504.5|198
1617343500000|2021-04-02 06:05:00|8507.8|8506.3|8508.5|8507|8509|8507.5|8507.7|8506.3|195
1617343800000|2021-04-02 06:10:00|8508.6|8507.1|8507.2|8505.7|8508.9|8507.4|8506.9|8505.4|174
1617344100000|2021-04-02 06:15:00|8507.3|8505.8|8506.4|8504.9|8507.4|8505.9|8506.3|8504.8|150
1617344400000|2021-04-02 06:20:00|8506.5|8505|8508.5|8507|8508.8|8507.3|8506.4|8504.9|137
1617344700000|2021-04-02 06:25:00|8508.4|8506.9|8511.2|8509.7|8511.5|8510|8508.3|8506.8|218
1617345000000|2021-04-02 06:30:00|8511.4|8509.9|8508.3|8506.8|8511.4|8509.9|8508.2|8506.7|199
1617345300000|2021-04-02 06:35:00|8508.2|8506.7|8508.6|8507.1|8508.8|8507.3|8507.9|8506.4|99
1617345600000|2021-04-02 06:40:00|8508.5|8507|8508.6|8507.1|8509|8507.5|8508.3|8506.8|127
1617345900000|2021-04-02 06:45:00|8508.7|8507.2|8507.7|8506.2|8509|8507.5|8507.5|8506|115
1617346200000|2021-04-02 06:50:00|8507.8|8506.3|8507.9|8506.4|8508.2|8506.7|8507.1|8505.7|141
1617346500000|2021-04-02 06:55:00|8508|8506.5|8506.8|8505.3|8508.4|8506.9|8506.6|8505.1|142
1617346800000|2021-04-02 07:00:00|8506.7|8505.2|8508.8|8507.3|8508.9|8507.4|8506.3|8504.8|151
1617347100000|2021-04-02 07:05:00|8508.9|8507.4|8509|8507.5|8509.3|8507.8|8507.7|8506.2|271
1617347400000|2021-04-02 07:10:00|8508.9|8507.4|8507.9|8506.4|8509.5|8508|8507.9|8506.4|144
1617347700000|2021-04-02 07:15:00|8507.8|8506.3|8509.1|8507.6|8512.2|8510.7|8507.8|8506.3|286
1617348000000|2021-04-02 07:20:00|8509|8507.5|8510|8508.5|8510.9|8509.4|8509|8507.5|138
1617348300000|2021-04-02 07:25:00|8510.1|8508.6|8512.7|8511.2|8512.9|8511.6|8510|8508.5|128
1617348600000|2021-04-02 07:30:00|8512.8|8511.3|8512.1|8510.6|8513|8511.5|8511.1|8509.6|130
1617348900000|2021-04-02 07:35:00|8512|8510.5|8511.6|8510.1|8512.8|8511.3|8511.5|8510|144
1617349200000|2021-04-02 07:40:00|8511.5|8510|8512.4|8510.9|8512.6|8511.1|8510.4|8508.9|150
1617349500000|2021-04-02 07:45:00|8512.5|8511|8511.3|8509.8|8512.5|8511|8510.9|8509.4|138
1617349800000|2021-04-02 07:50:00|8511.4|8509.9|8511.3|8509.8|8511.9|8510.4|8510.8|8509.6|132
1617350100000|2021-04-02 07:55:00|8511.2|8509.7|8511.7|8510.2|8511.7|8510.2|8510.5|8509|196
1617350400000|2021-04-02 08:00:00|8511.9|8510.4|8509.3|8507.8|8511.9|8510.4|8508.6|8507.1|215
1617350700000|2021-04-02 08:05:00|8509.2|8507.7|8509.4|8507.9|8509.5|8508|8508.2|8506.7|204
1617351000000|2021-04-02 08:10:00|8509.5|8508|8512.6|8511.1|8513.3|8511.8|8509.4|8507.9|212
1617351300000|2021-04-02 08:15:00|8512.5|8511|8512.7|8511.2|8513.5|8512|8512|8510.5|139
1617351600000|2021-04-02 08:20:00|8512.8|8511.3|8513.3|8511.8|8514|8512.5|8512.5|8511.1|108
1617351900000|2021-04-02 08:25:00|8513.2|8511.7|8513.1|8511.6|8513.8|8512.3|8512.9|8511.4|108
1617352200000|2021-04-02 08:30:00|8513.2|8511.7|8515.9|8514.4|8516.6|8515.1|8513.2|8511.7|179
1617352500000|2021-04-02 08:35:00|8516|8514.5|8515.9|8514.4|8516.4|8514.9|8515|8513.5|150
1617352800000|2021-04-02 08:40:00|8516|8514.5|8514.9|8513.4|8516.1|8514.6|8514.8|8513.3|170
1617353100000|2021-04-02 08:45:00|8515|8513.5|8515.2|8513.7|8516.5|8515|8514.3|8512.8|231
1617353400000|2021-04-02 08:50:00|8515.3|8513.8|8516.2|8514.7|8516.2|8514.7|8515.1|8513.6|155
1617353700000|2021-04-02 08:55:00|8516.1|8514.6|8516.7|8515.2|8517.3|8515.8|8515.7|8514.2|280
1617354000000|2021-04-02 09:00:00|8516.6|8515.1|8516.9|8515.4|8517.7|8516.2|8515.7|8514.2|256
1617354300000|2021-04-02 09:05:00|8517|8515.5|8516.3|8514.8|8517.4|8515.9|8516|8514.5|148
1617354600000|2021-04-02 09:10:00|8516.2|8514.7|8516.7|8515.2|8517.1|8515.6|8515.6|8514.1|175
1617354900000|2021-04-02 09:15:00|8516.8|8515.3|8518.1|8516.6|8518.4|8516.9|8516.7|8515.2|193
1617355200000|2021-04-02 09:20:00|8518|8516.5|8519.5|8518|8519.5|8518|8517.5|8516.2|163
1617355500000|2021-04-02 09:25:00|8519.4|8517.9|8519.5|8518|8520.5|8519|8518.6|8517.1|217
1617355800000|2021-04-02 09:30:00|8519.6|8518.1|8520.3|8518.8|8520.7|8519.2|8519.6|8518.1|130
1617356100000|2021-04-02 09:35:00|8520.4|8518.9|8520.1|8518.6|8521.1|8519.6|8519.8|8518.3|148
1617356400000|2021-04-02 09:40:00|8520|8518.5|8517.6|8516.1|8520.1|8518.6|8517.6|8516.1|211
1617356700000|2021-04-02 09:45:00|8517.8|8516.3|8516.6|8515.1|8518.2|8516.7|8516.4|8514.9|221
1617357000000|2021-04-02 09:50:00|8516.3|8514.8|8515.7|8514.2|8517.3|8515.8|8515.4|8513.9|217
1617357300000|2021-04-02 09:55:00|8515.9|8514.4|8514.7|8513.2|8516|8514.5|8514.6|8513.1|157
1617357600000|2021-04-02 10:00:00|8514.8|8513.3|8515.2|8513.7|8515.6|8514.1|8514.3|8512.8|138
1617357900000|2021-04-02 10:05:00|8514.9|8513.4|8512.7|8511.2|8515.3|8513.8|8512.5|8511|134
1617358200000|2021-04-02 10:10:00|8512.8|8511.3|8512.2|8510.7|8513.1|8511.6|8511.4|8510.2|97
1617358500000|2021-04-02 10:15:00|8512.1|8510.6|8512.5|8511|8513.2|8511.7|8512.1|8510.3|140
1617358800000|2021-04-02 10:20:00|8512.4|8510.9|8511|8509.5|8512.5|8511|8510.7|8509.2|136
1617359100000|2021-04-02 10:25:00|8510.7|8509.2|8510.2|8508.7|8510.8|8509.3|8509.7|8508.2|134
1617359400000|2021-04-02 10:30:00|8510.3|8508.8|8510.5|8509|8511.5|8510|8510.3|8508.8|115
1617359700000|2021-04-02 10:35:00|8510.6|8509.1|8512.1|8510.6|8512.5|8511|8510.4|8508.9|104
1617360000000|2021-04-02 10:40:00|8512|8510.5|8511.7|8510.2|8512.2|8510.6|8511.3|8509.8|100
1617360300000|2021-04-02 10:45:00|8511.6|8510.1|8511.1|8509.6|8512.5|8511|8511|8509.5|134
1617360600000|2021-04-02 10:50:00|8511.2|8509.7|8511.1|8509.6|8511.7|8510.2|8510.9|8509.4|152
1617360900000|2021-04-02 10:55:00|8511|8509.5|8511.7|8510.2|8512.2|8510.7|8510.5|8509.2|144
1617361200000|2021-04-02 11:00:00|8511.8|8510.3|8510.8|8509.3|8511.8|8510.3|8510.5|8509|80
1617361500000|2021-04-02 11:05:00|8510.9|8509.4|8511.3|8509.8|8511.4|8509.9|8510.5|8509|98
1617361800000|2021-04-02 11:10:00|8510.9|8509.4|8511.7|8510.2|8511.9|8510.4|8510.6|8509.2|96
1617362100000|2021-04-02 11:15:00|8511.9|8510.4|8513.8|8512.3|8513.9|8512.4|8511.6|8510.1|146
1617362400000|2021-04-02 11:20:00|8513.9|8512.4|8513.5|8512|8514.2|8512.7|8513.2|8511.7|81
1617362700000|2021-04-02 11:25:00|8513.6|8512.1|8512.2|8510.7|8513.6|8512.1|8510.9|8509.4|182
1617363000000|2021-04-02 11:30:00|8512.3|8510.8|8512|8510.5|8512.8|8511.3|8511.2|8509.7|176
1617363300000|2021-04-02 11:35:00|8512.1|8510.6|8510.4|8508.9|8512.4|8510.9|8510.3|8508.8|124
1617363600000|2021-04-02 11:40:00|8510.3|8508.8|8510.4|8508.9|8511.1|8509.3|8509.9|8508.4|112
1617363900000|2021-04-02 11:45:00|8510.5|8509|8511.3|8509.8|8511.7|8510.2|8510|8508.7|123
1617364200000|2021-04-02 11:50:00|8511.4|8509.9|8514.6|8513.1|8514.6|8513.1|8511.1|8509.7|117
1617364500000|2021-04-02 11:55:00|8514.7|8513.2|8513.6|8512.1|8515.5|8514.1|8513|8511.5|216
1617364800000|2021-04-02 12:00:00|8513.8|8512.3|8512.6|8511.1|8514.7|8513.2|8512.1|8510.6|253
1617365100000|2021-04-02 12:05:00|8512.5|8511|8512.5|8511|8513.5|8512|8512.4|8510.9|183
1617365400000|2021-04-02 12:10:00|8512.6|8511.1|8512.7|8511.2|8512.8|8511.3|8511.6|8510.1|135
1617365700000|2021-04-02 12:15:00|8512.6|8511.1|8514|8512.5|8514|8512.5|8511.6|8510.1|252
1617366000000|2021-04-02 12:20:00|8513.8|8512.9|8514.1|8512.6|8514.8|8513.3|8513.3|8511.8|225
1617366300000|2021-04-02 12:25:00|8514|8512.5|8514.4|8504.5|8521.5|8512.5|8510.1|8504.5|476
1617366600000|2021-04-02 12:30:00|8514.2|8506.2|8512.4|8510.9|8523.7|8517.4|8509.9|8504.4|1262
1617366900000|2021-04-02 12:35:00|8512.2|8510.7|8513|8511.5|8516.9|8515.4|8510.2|8508.1|1040
1617367200000|2021-04-02 12:40:00|8512.9|8511.4|8510.7|8509.2|8513.6|8512.1|8510.2|8508.7|705
1617367500000|2021-04-02 12:45:00|8510.5|8509|8509.9|8508.4|8513.5|8512|8509.1|8507.6|431
1617367800000|2021-04-02 12:50:00|8509.8|8508.3|8505.7|8504.2|8510|8508.5|8505.3|8503.8|335
1617368100000|2021-04-02 12:55:00|8505.8|8504.3|8508|8506.5|8508.6|8507.1|8505.6|8504.1|235
1617368400000|2021-04-02 13:00:00|8507.9|8506.4|8511.3|8509.8|8511.3|8509.8|8507.7|8506.2|262
1617368700000|2021-04-02 13:05:00|8511.2|8509.7|8506.8|8505.3|8511.4|8509.9|8505.1|8503.6|571
1617369000000|2021-04-02 13:10:00|8506.7|8505.2|8507.9|8506.4|8508.5|8507|8505.2|8503.7|446
1617369300000|2021-04-02 13:15:00|8508|8506.5|8505.2|8503.7|8508.1|8506.6|8504.8|8503.3|354
1617369600000|2021-04-02 13:20:00|8505.1|8503.6|8506.7|8505.2|8507.2|8505.7|8504.4|8502.9|197
1617369900000|2021-04-02 13:25:00|8506.8|8505.3|8506.3|8504.8|8507.2|8505.7|8505|8503.5|183
1617370200000|2021-04-02 13:30:00|8506.4|8504.9|8506.9|8505.4|8508.3|8506.8|8506.3|8504.8|267
1617370500000|2021-04-02 13:35:00|8507|8505.5|8507.9|8506.4|8509|8507.5|8506.4|8504.9|256
1617370800000|2021-04-02 13:40:00|8508|8506.5|8511.8|8510.3|8512.6|8511.1|8505.7|8504.2|408
1617371100000|2021-04-02 13:45:00|8512|8510.5|8508.8|8507.3|8512.9|8511.4|8508.7|8507.2|296
1617371400000|2021-04-02 13:50:00|8508.7|8507.2|8510.7|8509.2|8510.9|8509.4|8508.4|8506.9|219
1617371700000|2021-04-02 13:55:00|8510.8|8509.3|8509.3|8507.8|8511.6|8510.2|8509.2|8507.7|215
1617372000000|2021-04-02 14:00:00|8509.5|8508|8508.1|8506.6|8510.2|8508.7|8508|8506.5|203
1617372300000|2021-04-02 14:05:00|8508|8506.5|8508.5|8507|8510.1|8508.6|8507.3|8505.8|197
1617372600000|2021-04-02 14:10:00|8508.4|8506.9|8507.7|8506.2|8509.8|8508.3|8507.3|8505.8|286
1617372900000|2021-04-02 14:15:00|8507.8|8506.3|8508.6|8507.1|8509.5|8508|8507.8|8506.3|224
1617373200000|2021-04-02 14:20:00|8508.7|8507.2|8509.6|8508.1|8509.6|8508.1|8507.5|8506|200
1617373500000|2021-04-02 14:25:00|8509.3|8507.8|8509.5|8508|8510|8508.5|8508.4|8506.9|235
1617373800000|2021-04-02 14:30:00|8509.6|8508.1|8510.2|8508.7|8510.5|8509|8509.1|8507.6|188
1617374100000|2021-04-02 14:35:00|8510.1|8508.6|8509.8|8508.3|8511|8509.5|8509.3|8507.8|195
1617374400000|2021-04-02 14:40:00|8509.9|8508.4|8509.9|8508.4|8510.4|8508.9|8509.3|8507.8|177
1617374700000|2021-04-02 14:45:00|8510|8508.5|8510.5|8509|8510.6|8509.1|8508.5|8507|205
1617375000000|2021-04-02 14:50:00|8510.4|8508.9|8508.3|8506.8|8511|8509.5|8508.1|8506.6|175
1617375300000|2021-04-02 14:55:00|8508.4|8506.9|8504|8502.5|8509.3|8507.8|8503.1|8501.6|252
1617375600000|2021-04-02 15:00:00|8504.2|8502.7|8508.8|8507.3|8508.8|8507.3|8504.2|8502.7|301
1617375900000|2021-04-02 15:05:00|8508.7|8507.2|8507.6|8506.1|8508.9|8507.4|8507.3|8505.5|161
1617376200000|2021-04-02 15:10:00|8507.7|8506.2|8512|8503.3|8513.2|8507.7|8507.1|8502.9|369
1617376500000|2021-04-02 15:15:00|8510.8|8502.3|8508.5|8502.4|8514.4|8506.5|8505.9|8500|772
1617376800000|2021-04-02 15:20:00|8508.2|8502.8|8507.1|8501.1|8513.7|8504.9|8504.1|8499.1|1235
1617377100000|2021-04-02 15:25:00|8507.3|8501.2|8505|8503.5|8509.6|8504.6|8502.2|8499.1|749
1617377400000|2021-04-02 15:30:00|8507.7|8506.2|8507|8505.5|8513.1|8507.4|8503|8499.7|878
1617377700000|2021-04-02 15:35:00|8507.2|8505.7|8505.6|8504.1|8510.8|8506.4|8503.8|8499.9|933
1617378000000|2021-04-02 15:40:00|8505.5|8504|8511.4|8501.5|8514.3|8505.7|8505.3|8500.4|700
1617378300000|2021-04-02 15:45:00|8511.5|8501.7|8511.9|8504.3|8514.2|8506|8507.3|8501.2|659
1617378600000|2021-04-02 15:50:00|8511.8|8504.4|8514.5|8502.5|8515.4|8506.8|8507|8501.1|504
1617378900000|2021-04-02 15:55:00|8514.9|8502.9|8515.2|8503.6|8516.6|8507.8|8509.3|8501.2|487
1617379200000|2021-04-02 16:00:00|8515.3|8503.3|8515|8503|8515.7|8509.1|8506.6|8501|463
1617379500000|2021-04-02 16:05:00|8514.9|8503.1|8515.9|8503.9|8516.5|8507.5|8508.4|8501.1|416
1617379800000|2021-04-02 16:10:00|8515.6|8503.6|8516.4|8504.4|8517.7|8509|8509.6|8501.9|500
1617380100000|2021-04-02 16:15:00|8516.3|8504.3|8516.1|8504.1|8517|8509.1|8510.3|8502.4|815
1617380400000|2021-04-02 16:20:00|8516|8504.4|8516|8504|8516.8|8509.5|8511.1|8502.6|1400
1617380700000|2021-04-02 16:25:00|8515.7|8504.1|8510.5|8506|8516.9|8508.1|8508.6|8501.3|447
1617381000000|2021-04-02 16:30:00|8515.2|8503.2|8515.5|8503.5|8516|8506.5|8510.3|8501.9|559
1617381300000|2021-04-02 16:35:00|8515.4|8503.4|8514.5|8502.5|8515.6|8509.5|8509.7|8501.8|526
1617381600000|2021-04-02 16:40:00|8514.6|8502.6|8515.1|8503.1|8516.5|8508.8|8510|8502.1|609
1617381900000|2021-04-02 16:45:00|8514.9|8503.7|8515.3|8503.3|8516.3|8508.5|8510|8502.1|473
1617382200000|2021-04-02 16:50:00|8515|8503.5|8512.8|8505.7|8515.9|8509|8510.2|8502.3|415
1617382500000|2021-04-02 16:55:00|8515.3|8503.3|8514.1|8504.9|8515.8|8509.4|8510.2|8501.8|322
1617382800000|2021-04-02 17:00:00|8515.5|8503.5|8510.7|8504.9|8516.3|8509.5|8510.2|8501.2|605
1617383100000|2021-04-02 17:05:00|8514.7|8502.7|8514.1|8502.9|8516.3|8506.7|8509.2|8498.8|533
1617383400000|2021-04-02 17:10:00|8514.6|8502.6|8515|8504|8515.3|8508|8508.2|8500.6|796
1617383700000|2021-04-02 17:15:00|8515.1|8503.9|8513.5|8501.5|8517.4|8507.2|8509.4|8499.9|1054
1617384000000|2021-04-02 17:20:00|8516.9|8504.9|8515.2|8503.2|8517.7|8506.3|8511|8500.6|1332
1617384300000|2021-04-02 17:25:00|8515.1|8503.1|8514.8|8502.8|8517.4|8505.4|8510.8|8500|1587
1617384600000|2021-04-02 17:30:00|8514.7|8502.7|8513.4|8501.4|8518.8|8506.8|8511|8500.7|1389
1617384900000|2021-04-02 17:35:00|8513.6|8501.6|8513.6|8501.6|8515.6|8505.5|8510|8500.9|1720
1617385200000|2021-04-02 17:40:00|8513.7|8501.7|8516.6|8504.6|8518.4|8506.4|8510.1|8500.5|1570
1617385500000|2021-04-02 17:45:00|8516.5|8504.5|8515.7|8503.7|8516.5|8505.5|8510.3|8499.8|1657
1617385800000|2021-04-02 17:50:00|8515.9|8503.9|8513.4|8501.4|8518|8506|8512.8|8500.8|1635
1617386100000|2021-04-02 17:55:00|8513.6|8501.6|8516.2|8504.2|8516.4|8504.4|8512.6|8500.9|1748
1617386400000|2021-04-02 18:00:00|8516.3|8504.3|8516.4|8504.4|8517.3|8505.3|8512.7|8500.7|1328
1617386700000|2021-04-02 18:05:00|8516|8504|8514.6|8502.6|8517.4|8505.4|8510.3|8500.8|1802
1617387000000|2021-04-02 18:10:00|8514.5|8502.5|8517.1|8505.1|8517.3|8507.2|8513|8501|723
1617387300000|2021-04-02 18:15:00|8517.2|8505.2|8516.3|8504.3|8517.9|8508.8|8512.6|8501.2|1278
1617387600000|2021-04-02 18:20:00|8516.2|8504.2|8517.2|8505.2|8518.1|8507|8513.7|8502.3|1137
1617387900000|2021-04-02 18:25:00|8517.1|8505.1|8515.3|8503.3|8518|8506|8510.7|8500.3|812
1617388200000|2021-04-02 18:30:00|8515.2|8503.2|8514.7|8502.7|8516.7|8504.8|8513.4|8501.4|917
1617388500000|2021-04-02 18:35:00|8514.9|8502.9|8516.2|8504.2|8517.8|8505.8|8512.5|8501.3|876
1617388800000|2021-04-02 18:40:00|8516.6|8504.6|8515.6|8503.6|8518.6|8508.7|8513.8|8502|995
1617389100000|2021-04-02 18:45:00|8515.2|8503.2|8515.8|8503.8|8517.8|8506.1|8513.7|8501.9|1277
1617389400000|2021-04-02 18:50:00|8516|8504|8516.4|8504.4|8517.6|8505.6|8514.2|8502.6|977
1617389700000|2021-04-02 18:55:00|8516.5|8504.5|8514.5|8502.5|8517.9|8505.9|8512.8|8501.4|1236
1617390000000|2021-04-02 19:00:00|8513.7|8501.7|8516.6|8504.6|8517.4|8506.8|8510.8|8500.8|950
1617390300000|2021-04-02 19:05:00|8516.5|8504.5|8514.4|8502.4|8517.4|8505.4|8513.4|8501.4|848
1617390600000|2021-04-02 19:10:00|8514.7|8502.7|8516.7|8504.7|8518.4|8506.7|8513.3|8501.7|845
1617390900000|2021-04-02 19:15:00|8517.1|8505.1|8515.8|8503.8|8519|8507|8513.9|8501.9|728
1617391200000|2021-04-02 19:20:00|8515.6|8503.6|8516.6|8504.6|8518.5|8506.5|8514.4|8502.4|902
1617391500000|2021-04-02 19:25:00|8516.5|8504.5|8515.8|8503.8|8517.5|8505.5|8513.4|8502.2|746
1617391800000|2021-04-02 19:30:00|8515.7|8503.7|8515.7|8503.7|8518.8|8506.8|8513.4|8501.4|939
1617392100000|2021-04-02 19:35:00|8515.8|8503.8|8511.7|8499.7|8516.5|8504.5|8509.3|8497.3|873
1617392400000|2021-04-02 19:40:00|8511.8|8499.8|8511|8499|8514|8502|8504.8|8496.8|556
1617392700000|2021-04-02 19:45:00|8510.7|8498.7|8511|8499|8513.3|8501.3|8507|8497.8|472
1617393000000|2021-04-02 19:50:00|8511.2|8499.2|8507.2|8498.7|8513.3|8501.3|8502.7|8496.7|410
1617393300000|2021-04-02 19:55:00|8508.1|8497.9|8506.7|8497.3|8510.6|8501.8|8501.9|8495.6|348
1617393600000|2021-04-02 20:00:00|8505.4|8497.9|8507.2|8500.3|8514.4|8503.1|8502.4|8496.2|560
1617393900000|2021-04-02 20:05:00|8504.4|8502.9|8506.5|8505|8513.5|8505.8|8502.4|8496.4|409
1617394200000|2021-04-02 20:10:00|8508.8|8501.9|8510.3|8502|8518.3|8508.5|8505.4|8499.3|501
1617394500000|2021-04-02 20:15:00|8511|8502.2|8512|8501.8|8518.8|8506.8|8505.5|8498.5|284
1617394800000|2021-04-02 20:20:00|8513.3|8501.3|8509.6|8501.7|8517.2|8505.5|8505.2|8500.2|326
1617395100000|2021-04-02 20:25:00|8510.4|8501.4|8509.6|8502.5|8517.7|8507.6|8505.4|8501|235
1617395400000|2021-04-02 20:30:00|8510.1|8502.2|8506|8504.5|8514.2|8504.8|8505|8498.9|467
1617395700000|2021-04-02 20:35:00|8505.9|8504.4|8509.9|8502.6|8513.6|8506.3|8505.5|8499.9|274
1617396000000|2021-04-02 20:40:00|8510.1|8502.2|8513|8501|8515.7|8506.1|8507.6|8498.1|248
1617396300000|2021-04-02 20:45:00|8511.9|8499.9|8513.5|8501.5|8515.8|8503.8|8506.8|8496.9|200
1617396600000|2021-04-02 20:50:00|8513.7|8501.7|8513.2|8501.2|8514.9|8503.7|8512.1|8500.1|173
1617396900000|2021-04-02 20:55:00|8512.3|8500.3|8512.2|8500.2|8524.4|8512.4|8507.5|8495.5|202
1617570000000|2021-04-04 21:00:00|8523.6|8501.6|8512.3|8490.3|8523.6|8501.6|8512.3|8490.3|17
1617570300000|2021-04-04 21:05:00|8520.9|8498.9|8520.4|8498.4|8525|8503|8512.5|8490.5|82
1617570600000|2021-04-04 21:10:00|8520.9|8498.9|8508.2|8499.7|8521.6|8503.7|8508.2|8494.4|171
1617570900000|2021-04-04 21:15:00|8508.6|8501.2|8512.3|8503.2|8513.5|8503.8|8508.6|8499.6|53
1617571200000|2021-04-04 21:20:00|8512.9|8501.6|8510.5|8498.5|8513.1|8503.8|8509|8497.6|42
1617571500000|2021-04-04 21:25:00|8510.9|8498.9|8512.2|8500.2|8514.6|8504|8507|8495|53
1617571800000|2021-04-04 21:30:00|8512|8500|8512.5|8500.5|8515.6|8503.6|8510.1|8498.1|146
1617572100000|2021-04-04 21:35:00|8512.8|8500.8|8512.5|8500.5|8513.5|8504|8512.5|8500.5|63
1617572400000|2021-04-04 21:40:00|8512.6|8502|8511.1|8499.1|8513.9|8504|8508.8|8496.8|144
1617572700000|2021-04-04 21:45:00|8510.9|8498.9|8513|8501|8513.3|8501.6|8508.6|8496.6|187
1617573000000|2021-04-04 21:50:00|8512.6|8500.6|8511.3|8502.5|8513.2|8503|8508.1|8496.1|140
1617573300000|2021-04-04 21:55:00|8510.3|8498.3|8512.8|8500.8|8513.6|8502.6|8510.1|8498.1|172
1617573600000|2021-04-04 22:00:00|8512.2|8500.2|8515|8503|8518.2|8506.2|8509.6|8499.2|1170
1617573900000|2021-04-04 22:05:00|8515.6|8503.6|8512.5|8501|8516.7|8504.7|8509.8|8499.8|999
1617574200000|2021-04-04 22:10:00|8513|8502.4|8514|8502.6|8518.5|8506.5|8509.1|8499.6|967
1617574500000|2021-04-04 22:15:00|8514.2|8502.5|8514.1|8503|8517.5|8506|8509.1|8501.3|681
1617574800000|2021-04-04 22:20:00|8514.4|8502.4|8514.9|8502.9|8518.4|8507.3|8509.5|8501.7|779
1617575100000|2021-04-04 22:25:00|8515.4|8503.4|8513.3|8504.5|8518.9|8506.9|8508.8|8501.7|758
1617575400000|2021-04-04 22:30:00|8512.9|8505.6|8512.8|8507.9|8519.8|8509.2|8510.4|8502.7|857
1617575700000|2021-04-04 22:35:00|8512.4|8508.3|8512.8|8508.1|8521.2|8509.2|8509.9|8504.2|1036
1617576000000|2021-04-04 22:40:00|8515.4|8505.6|8509.9|8507.5|8520.3|8509.8|8509.9|8504.3|1041
1617576300000|2021-04-04 22:45:00|8510.2|8507.6|8511.4|8506.7|8518.7|8508.8|8509.8|8503.9|1119
1617576600000|2021-04-04 22:50:00|8511.3|8506.8|8513.8|8506.8|8520.1|8508.3|8509.4|8503.2|1119
1617576900000|2021-04-04 22:55:00|8513.5|8506.4|8511.4|8506.4|8517.7|8508.2|8510.5|8503.9|1085
1617577200000|2021-04-04 23:00:00|8511.2|8506.6|8511.9|8508.6|8514.7|8509.8|8509.9|8505.6|684
1617577500000|2021-04-04 23:05:00|8511.7|8508.7|8510.9|8508|8512.2|8509.7|8510.2|8507.2|439
1617577800000|2021-04-04 23:10:00|8510.8|8508.2|8510|8508.5|8511.9|8509.2|8510|8507|290
1617578100000|2021-04-04 23:15:00|8510.2|8508.7|8510.6|8509.1|8511.7|8509.8|8509.7|8507.6|191
1617578400000|2021-04-04 23:20:00|8510.7|8509.2|8510.7|8509.2|8511.8|8509.4|8509.8|8507.2|212
1617578700000|2021-04-04 23:25:00|8510.8|8509.3|8511|8509.5|8511.9|8510.4|8510.4|8508.4|204
1617579000000|2021-04-04 23:30:00|8511.3|8509.8|8510.6|8509.1|8511.6|8510.1|8510.4|8508.5|203
1617579300000|2021-04-04 23:35:00|8510.7|8509.2|8511.8|8510.3|8512.3|8510.3|8510.6|8508.9|171
1617579600000|2021-04-04 23:40:00|8511.5|8510|8510.5|8509|8511.9|8510.4|8510.4|8508.5|135
1617579900000|2021-04-04 23:45:00|8510.4|8508.9|8510.2|8508.7|8511.5|8509.7|8510|8508.5|129
1617580200000|2021-04-04 23:50:00|8510.3|8508.8|8509.5|8508|8510.3|8508.8|8509.3|8507.4|118
1617580500000|2021-04-04 23:55:00|8509.6|8508.1|8509.1|8507.6|8510.1|8508.1|8508.2|8506.4|218
1617580800000|2021-04-05 00:00:00|8509|8507.5|8509.3|8507.8|8510.3|8508.7|8508.8|8506.6|195
1617581100000|2021-04-05 00:05:00|8509.2|8507.7|8509.3|8507.8|8510|8507.9|8508.3|8506|223
1617581400000|2021-04-05 00:10:00|8509.4|8507.9|8509.4|8507.9|8510.1|8508.6|8508.5|8507|188
1617581700000|2021-04-05 00:15:00|8509.3|8507.8|8509.5|8508|8510.5|8509|8509.2|8507.7|180
1617582000000|2021-04-05 00:20:00|8509.6|8508.1|8509.6|8508.1|8510.4|8508.9|8509.4|8507.9|211
1617582300000|2021-04-05 00:25:00|8509.8|8508.3|8510.3|8508.8|8510.4|8508.9|8509.4|8507.9|188
1617582600000|2021-04-05 00:30:00|8510.2|8508.7|8510.3|8508.8|8510.4|8508.9|8509.7|8508.2|143
1617582900000|2021-04-05 00:35:00|8510.2|8508.7|8509.4|8507.9|8510.8|8508.9|8509|8507.5|224
1617583200000|2021-04-05 00:40:00|8509.2|8507.7|8508.1|8506.6|8509.5|8508|8507.9|8506.4|201
1617583500000|2021-04-05 00:45:00|8508.2|8506.7|8508.6|8507.1|8508.7|8507.2|8508|8506.5|146
1617583800000|2021-04-05 00:50:00|8508.5|8507|8507.2|8505.7|8510.9|8507.9|8505.3|8503.8|306
1617584100000|2021-04-05 00:55:00|8507|8505.5|8508|8506.5|8508.9|8507.4|8507|8505.5|263
1617584400000|2021-04-05 01:00:00|8508.1|8506.6|8507.7|8506.2|8508.7|8507.2|8507.4|8505.9|213
1617584700000|2021-04-05 01:05:00|8507.6|8506.1|8508.7|8507.2|8509.1|8507.2|8507.3|8505.8|179
1617585000000|2021-04-05 01:10:00|8508.6|8507.1|8509|8507.5|8509.4|8507.9|8508.3|8506.9|170
1617585300000|2021-04-05 01:15:00|8508.9|8507.4|8507.6|8506.1|8508.9|8507.4|8507.3|8505.8|210
1617585600000|2021-04-05 01:20:00|8507.5|8506|8507.9|8506.4|8508.4|8506.9|8506.9|8505.3|243
1617585900000|2021-04-05 01:25:00|8507.8|8506.3|8507.8|8506.3|8508.7|8507.2|8507.1|8505.6|216
1617586200000|2021-04-05 01:30:00|8507.7|8506.2|8507.8|8506.3|8508.4|8506.6|8507|8505.5|221
1617586500000|2021-04-05 01:35:00|8507.7|8506.2|8506.2|8504.7|8507.8|8506.3|8505.5|8504|219
1617586800000|2021-04-05 01:40:00|8506.1|8504.6|8505.5|8504|8506.7|8505.2|8505.5|8504|152
1617587100000|2021-04-05 01:45:00|8505.6|8504.1|8504.5|8503|8506.5|8505|8504.2|8502.7|274
1617587400000|2021-04-05 01:50:00|8504.6|8503.1|8504.7|8503.2|8505.8|8504.3|8504|8502.5|219
1617587700000|2021-04-05 01:55:00|8504.6|8503.1|8505|8503.5|8505.6|8504.1|8504.3|8502.9|242
1617588000000|2021-04-05 02:00:00|8504.9|8503.4|8504.6|8503.1|8505.7|8504.2|8504.2|8502.7|205
1617588300000|2021-04-05 02:05:00|8504.5|8503|8505.4|8503.9|8505.8|8504.3|8504.4|8502.9|176
1617588600000|2021-04-05 02:10:00|8505.3|8503.8|8505|8503.5|8505.4|8503.9|8504.4|8502.9|173
1617588900000|2021-04-05 02:15:00|8505.1|8503.6|8505.1|8503.6|8505.3|8504.1|8504.3|8502.8|121
1617589200000|2021-04-05 02:20:00|8505|8503.5|8504.2|8502.7|8505.9|8504.4|8504.2|8502.7|184
1617589500000|2021-04-05 02:25:00|8504.6|8503.1|8505.6|8504.1|8505.7|8504.2|8504.6|8503.1|140
1617589800000|2021-04-05 02:30:00|8505.5|8504|8506.2|8504.7|8506.4|8504.9|8505|8503.5|224
1617590100000|2021-04-05 02:35:00|8506.1|8504.6|8506|8504.5|8506.5|8505.4|8505.4|8503.9|212
1617590400000|2021-04-05 02:40:00|8505.9|8504.4|8505.9|8504.4|8506.6|8505.1|8505.3|8503.8|164
1617590700000|2021-04-05 02:45:00|8506|8504.5|8506|8505.1|8506.8|8505.3|8505.6|8504.1|122
1617591000000|2021-04-05 02:50:00|8505.9|8505|8506.4|8504.9|8507.1|8505.8|8505.9|8504.6|164
1617591300000|2021-04-05 02:55:00|8506.5|8505|8505.4|8503.9|8506.8|8505.3|8505|8503.5|105
1617591600000|2021-04-05 03:00:00|8505.5|8504|8505.6|8504.1|8505.7|8504.3|8504.7|8503.2|196
1617591900000|2021-04-05 03:05:00|8505.5|8504|8506.7|8505.2|8506.9|8505.4|8505.1|8503.6|126
1617592200000|2021-04-05 03:10:00|8506.8|8505.3|8505.9|8504.4|8506.9|8505.4|8505.8|8504.3|109
1617592500000|2021-04-05 03:15:00|8505.8|8504.3|8506|8504.5|8506.7|8505.3|8505.6|8504.1|112
1617592800000|2021-04-05 03:20:00|8505.9|8504.4|8506.3|8504.8|8506.4|8504.9|8505.1|8503.6|143
1617593100000|2021-04-05 03:25:00|8506.2|8504.7|8506.4|8504.9|8506.8|8505.3|8505.6|8504.1|156
1617593400000|2021-04-05 03:30:00|8506.3|8504.8|8506.8|8505.3|8507.1|8505.6|8505.9|8504.4|172
1617593700000|2021-04-05 03:35:00|8506.9|8505.4|8507|8505.5|8508|8506.5|8506.7|8505.3|150
1617594000000|2021-04-05 03:40:00|8506.9|8505.4|8507.3|8505.8|8508.4|8506.9|8506.4|8504.9|135
1617594300000|2021-04-05 03:45:00|8507.2|8505.7|8507.8|8506.3|8508.5|8507|8507.2|8505.7|168
1617594600000|2021-04-05 03:50:00|8507.7|8506.2|8507.5|8506|8508.5|8507|8507.5|8506|156
1617594900000|2021-04-05 03:55:00|8507.6|8506.1|8507.1|8505.6|8508.5|8507|8507|8505.5|186
1617595200000|2021-04-05 04:00:00|8507|8505.5|8507.9|8506.4|8508.1|8506.6|8506.9|8505.5|171
1617595500000|2021-04-05 04:05:00|8507.8|8506.3|8507.6|8506.1|8508|8506.5|8506.7|8505.2|155
1617595800000|2021-04-05 04:10:00|8507.5|8506|8506.9|8505.4|8507.8|8506.3|8506.5|8505|210
1617596100000|2021-04-05 04:15:00|8507|8505.5|8507.3|8505.8|8508.1|8506.6|8506.7|8505.2|231
1617596400000|2021-04-05 04:20:00|8507.1|8505.6|8507|8505.5|8507.3|8505.8|8506.2|8504.7|234
1617596700000|2021-04-05 04:25:00|8506.9|8505.4|8506.1|8504.6|8507.1|8505.6|8505.7|8504.2|211
1617597000000|2021-04-05 04:30:00|8506.2|8504.7|8505.4|8503.9|8506.9|8505.4|8505.3|8503.8|217
1617597300000|2021-04-05 04:35:00|8505.5|8504|8505.4|8503.9|8506|8504.5|8505.2|8503.7|163
1617597600000|2021-04-05 04:40:00|8505.3|8503.8|8505.4|8503.9|8506.2|8504.7|8504.3|8502.8|168
1617597900000|2021-04-05 04:45:00|8505.5|8504|8504.7|8503.2|8505.8|8504.3|8504.6|8503.1|226
1617598200000|2021-04-05 04:50:00|8504.8|8503.3|8504.5|8503|8505.8|8504.3|8504.5|8503|136
1617598500000|2021-04-05 04:55:00|8504.4|8502.9|8505.1|8503.6|8505.5|8504|8504.2|8502.9|168
1617598800000|2021-04-05 05:00:00|8505.3|8503.8|8505.4|8503.9|8505.9|8504.4|8504.9|8503.4|183
1617599100000|2021-04-05 05:05:00|8505.3|8503.8|8504.8|8503.3|8505.4|8503.9|8504.5|8503|130
1617599400000|2021-04-05 05:10:00|8504.7|8503.2|8504.9|8503.4|8504.9|8503.4|8504.3|8502.8|80
1617599700000|2021-04-05 05:15:00|8504.8|8503.3|8505.1|8503.6|8505.8|8504.3|8504.8|8503.3|102
1617600000000|2021-04-05 05:20:00|8505.2|8503.7|8505.2|8503.7|8505.7|8504.2|8504.8|8503.5|62
1617600300000|2021-04-05 05:25:00|8505.4|8503.9|8505.2|8503.7|8506.3|8504.8|8505|8503.5|150
1617600600000|2021-04-05 05:30:00|8505.3|8503.8|8504.9|8503.4|8506.3|8504.8|8504.8|8503.3|221
1617600900000|2021-04-05 05:35:00|8505|8503.5|8505.1|8503.6|8505.5|8504.2|8504.5|8503|135
1617601200000|2021-04-05 05:40:00|8505|8503.5|8504.1|8502.6|8505.1|8503.6|8503.7|8502.5|169
1617601500000|2021-04-05 05:45:00|8504.2|8502.7|8502.4|8500.9|8504.6|8503.1|8502|8500.7|335
1617601800000|2021-04-05 05:50:00|8502.3|8500.8|8502.6|8501.1|8503.6|8502.1|8502.2|8500.8|136
1617602100000|2021-04-05 05:55:00|8502.7|8501.2|8502.5|8501|8503.2|8501.7|8502|8500.5|391
1617602400000|2021-04-05 06:00:00|8502.4|8500.9|8504.4|8502.9|8505.2|8503.7|8501.9|8500.4|234
1617602700000|2021-04-05 06:05:00|8504.5|8503|8504.7|8503.2|8505|8503.5|8503.5|8502|282
1617603000000|2021-04-05 06:10:00|8504.8|8503.3|8503.6|8502.1|8505.4|8503.8|8503.6|8502.1|226
1617603300000|2021-04-05 06:15:00|8503.7|8502.2|8501.5|8500|8504.6|8503.1|8498.3|8496.8|317
1617603600000|2021-04-05 06:20:00|8501.6|8500.1|8501.6|8500.1|8501.9|8500.4|8500.6|8499.1|170
1617603900000|2021-04-05 06:25:00|8501.7|8500.2|8500.7|8499.2|8501.7|8500.2|8499.9|8498.4|128
1617604200000|2021-04-05 06:30:00|8500.8|8499.3|8498.7|8497.2|8501.2|8499.7|8498.5|8497|146
1617604500000|2021-04-05 06:35:00|8498.8|8497.3|8497.9|8496.4|8499.4|8497.9|8497.6|8496.2|156
1617604800000|2021-04-05 06:40:00|8497.8|8496.3|8497|8495.5|8498|8496.5|8496.4|8494.9|195
1617605100000|2021-04-05 06:45:00|8496.9|8495.4|8498.2|8496.7|8498.6|8497.4|8496.5|8495.3|172
1617605400000|2021-04-05 06:50:00|8498.1|8496.6|8497.3|8495.8|8498.5|8497.2|8496.8|8495.3|153
1617605700000|2021-04-05 06:55:00|8497.4|8495.9|8494.6|8493.1|8497.4|8495.9|8493.3|8491.8|261
1617606000000|2021-04-05 07:00:00|8494.5|8493|8497.8|8496.3|8498.9|8497.4|8494.3|8492.8|394
1617606300000|2021-04-05 07:05:00|8497.9|8496.4|8497.4|8495.9|8498.2|8496.7|8493.8|8492.3|373
1617606600000|2021-04-05 07:10:00|8497.3|8495.8|8494.5|8493|8497.6|8496.1|8493.2|8491.7|251
1617606900000|2021-04-05 07:15:00|8494.7|8493.2|8495.5|8494|8496.4|8494.9|8494.4|8492.9|226
1617607200000|2021-04-05 07:20:00|8495.4|8493.9|8494.3|8492.8|8496|8494.5|8493.7|8492.2|228
1617607500000|2021-04-05 07:25:00|8494.2|8492.7|8493.1|8491.6|8494.9|8493.4|8493|8491.5|179
1617607800000|2021-04-05 07:30:00|8493|8491.5|8492.3|8490.8|8493.6|8492.2|8491.8|8490.5|209
1617608100000|2021-04-05 07:35:00|8492.4|8490.9|8492.6|8491.1|8492.8|8491.3|8491.2|8489.7|287
1617608400000|2021-04-05 07:40:00|8492.5|8491|8490.3|8488.8|8493.3|8491.9|8490.3|8488.8|253
1617608700000|2021-04-05 07:45:00|8490.5|8489|8487.3|8485.8|8490.5|8489|8487|8485.5|311
1617609000000|2021-04-05 07:50:00|8487.4|8485.9|8488|8486.5|8488.4|8486.9|8486.9|8485.5|326
1617609300000|2021-04-05 07:55:00|8487.9|8486.4|8486.6|8485.7|8488.1|8486.6|8486.5|8485.2|280
1617609600000|2021-04-05 08:00:00|8487|8485.5|8487.6|8486.1|8487.7|8486.2|8486.1|8484.8|288
1617609900000|2021-04-05 08:05:00|8487.7|8486.2|8482.4|8480.9|8487.7|8486.2|8481.1|8479.6|422
1617610200000|2021-04-05 08:10:00|8482.2|8480.7|8480.3|8478.8|8482.9|8481.4|8479.7|8478.3|411
1617610500000|2021-04-05 08:15:00|8480.2|8478.7|8477.1|8475.6|8480.3|8478.9|8477|8475.5|294
1617610800000|2021-04-05 08:20:00|8477.2|8475.7|8478.5|8477|8478.9|8477.4|8476.6|8475.1|241
1617611100000|2021-04-05 08:25:00|8478.4|8476.9|8481.9|8480.4|8482.4|8480.9|8478.4|8476.9|368
1617611400000|2021-04-05 08:30:00|8481.2|8479.7|8478.3|8476.8|8481.2|8479.7|8476.6|8475.1|319
1617611700000|2021-04-05 08:35:00|8478.1|8476.6|8480.1|8478.6|8481.8|8480.3|8476.3|8474.8|336
1617612000000|2021-04-05 08:40:00|8480|8478.5|8478.9|8477.4|8480.1|8478.6|8478.9|8477.4|175
1617612300000|2021-04-05 08:45:00|8478.8|8477.3|8477.6|8476.1|8479|8477.5|8477.3|8476|193
1617612600000|2021-04-05 08:50:00|8477.4|8475.9|8474|8472.5|8478.1|8476.5|8472.7|8471.6|312
1617612900000|2021-04-05 08:55:00|8474.1|8472.6|8475.3|8473.8|8475.6|8474.1|8473.1|8471.6|303
1617613200000|2021-04-05 09:00:00|8475.4|8473.9|8474.8|8473.3|8477.4|8475.9|8474.2|8472.7|301
1617613500000|2021-04-05 09:05:00|8474.7|8473.2|8475.3|8473.8|8476.3|8474.8|8474.2|8472.7|282
1617613800000|2021-04-05 09:10:00|8475.4|8473.9|8474.7|8473.2|8475.8|8474.3|8474.5|8473|270
1617614100000|2021-04-05 09:15:00|8474.8|8473.3|8475.8|8474.3|8476.8|8475.3|8474.4|8472.9|222
1617614400000|2021-04-05 09:20:00|8475.9|8474.4|8474.8|8473.3|8476.3|8474.9|8473.5|8472|296
1617614700000|2021-04-05 09:25:00|8474.9|8473.4|8475.9|8474.4|8476.7|8475.4|8474.5|8473|194
1617615000000|2021-04-05 09:30:00|8475.8|8474.3|8474.2|8472.7|8476|8474.5|8473.5|8472.2|293
1617615300000|2021-04-05 09:35:00|8474.3|8472.8|8475.1|8473.6|8475.2|8473.7|8474.1|8472.7|208
1617615600000|2021-04-05 09:40:00|8475|8473.5|8473.9|8472.4|8475.7|8474.2|8473.5|8472|270
1617615900000|2021-04-05 09:45:00|8473.8|8472.3|8473.3|8471.8|8474.5|8473|8473.1|8471.6|208
1617616200000|2021-04-05 09:50:00|8473.2|8471.7|8473.8|8472.3|8474.3|8472.8|8473.1|8471.6|173
1617616500000|2021-04-05 09:55:00|8473.9|8472.4|8474.3|8472.8|8475.1|8473.6|8473.2|8471.7|191
1617616800000|2021-04-05 10:00:00|8474.2|8472.7|8473.5|8472|8474.8|8473.3|8473.3|8471.8|191
1617617100000|2021-04-05 10:05:00|8473.6|8472.1|8474.8|8473.3|8474.9|8473.4|8473.5|8472|175
1617617400000|2021-04-05 10:10:00|8474.7|8473.2|8475.2|8473.7|8475.8|8474.3|8474.7|8473.2|127
1617617700000|2021-04-05 10:15:00|8475.1|8473.6|8474.2|8472.7|8475.1|8473.6|8473.9|8472.4|129
1617618000000|2021-04-05 10:20:00|8474.1|8472.6|8474.2|8472.7|8474.9|8473.4|8473.6|8472.1|146
1617618300000|2021-04-05 10:25:00|8474.1|8472.6|8474.3|8472.8|8474.9|8473.4|8473.7|8472.2|198
1617618600000|2021-04-05 10:30:00|8474.2|8472.7|8474.7|8473.2|8474.8|8473.3|8472.9|8471.4|159
1617618900000|2021-04-05 10:35:00|8474.6|8473.1|8476|8474.5|8477|8475.5|8473.6|8472.5|178
1617619200000|2021-04-05 10:40:00|8475.9|8474.4|8475.5|8474|8476.5|8475|8475.2|8473.7|153
1617619500000|2021-04-05 10:45:00|8475|8473.5|8473.5|8472|8475.1|8473.6|8473|8471.5|140
1617619800000|2021-04-05 10:50:00|8473.4|8471.9|8476.8|8475.3|8477.1|8475.6|8473.2|8471.7|197
1617620100000|2021-04-05 10:55:00|8476.9|8475.4|8475.2|8473.7|8477.6|8476.4|8475|8473.5|252
1617620400000|2021-04-05 11:00:00|8475.5|8474|8476|8474.5|8476.3|8474.8|8474.3|8473|189
1617620700000|2021-04-05 11:05:00|8475.9|8474.4|8477.5|8476|8477.5|8476|8475.6|8474.3|177
1617621000000|2021-04-05 11:10:00|8477.4|8476.5|8476.8|8475.3|8477.8|8476.5|8476.5|8475|147
1617621300000|2021-04-05 11:15:00|8476.7|8475.2|8477.7|8476.2|8478|8476.9|8475.2|8473.7|232
1617621600000|2021-04-05 11:20:00|8477.6|8476.1|8476.4|8474.9|8478.4|8476.9|8475.7|8474.2|234
1617621900000|2021-04-05 11:25:00|8476.5|8475|8478.3|8476.8|8479.2|8478|8476.2|8474.7|200
1617622200000|2021-04-05 11:30:00|8478.2|8476.7|8478.3|8476.8|8480.6|8479.1|8477.4|8475.9|258
1617622500000|2021-04-05 11:35:00|8478.4|8476.9|8479.4|8477.9|8479.4|8478.1|8476.5|8475.6|301
1617622800000|2021-04-05 11:40:00|8479|8478.1|8480.1|8478.6|8480.7|8479.4|8478.6|8477.1|301
1617623100000|2021-04-05 11:45:00|8480|8478.5|8480.6|8479.1|8481.6|8480.4|8479.1|8477.9|343
1617623400000|2021-04-05 11:50:00|8480.7|8479.2|8481.5|8480|8481.9|8480.7|8480.1|8478.8|229
1617623700000|2021-04-05 11:55:00|8481.4|8479.9|8482.3|8480.8|8483|8481.5|8481.2|8479.9|261
1617624000000|2021-04-05 12:00:00|8481.9|8480.4|8481.2|8479.7|8481.9|8480.5|8479.4|8478|340
1617624300000|2021-04-05 12:05:00|8481.3|8479.8|8481.3|8479.8|8481.7|8480.2|8479.9|8478.5|223
1617624600000|2021-04-05 12:10:00|8481.1|8479.6|8482.2|8480.7|8482.9|8481.5|8480.7|8479.2|223
1617624900000|2021-04-05 12:15:00|8481.9|8480.4|8482.5|8481|8483.2|8481.9|8481.6|8480.3|295
1617625200000|2021-04-05 12:20:00|8482.6|8481.1|8483.1|8481.6|8483.7|8482.6|8482.2|8480.7|292
1617625500000|2021-04-05 12:25:00|8483.2|8481.7|8485.1|8483.6|8485.1|8483.7|8482.7|8481.2|234
1617625800000|2021-04-05 12:30:00|8484.8|8483.9|8484.9|8484|8485.6|8484.2|8482.7|8481.2|275
1617626100000|2021-04-05 12:35:00|8485|8484.1|8489.7|8488.2|8490.8|8489.6|8484.7|8483.4|663
1617626400000|2021-04-05 12:40:00|8489.8|8488.3|8490.1|8489.2|8492.2|8491|8489.3|8488.1|665
1617626700000|2021-04-05 12:45:00|8490.2|8489.3|8489.3|8487.8|8490.8|8489.4|8488.8|8487.4|383
1617627000000|2021-04-05 12:50:00|8489.4|8487.9|8489.2|8487.7|8489.9|8488.5|8486.9|8485.5|500
1617627300000|2021-04-05 12:55:00|8489.1|8487.6|8488.7|8487.2|8489.9|8488.5|8487.1|8485.6|437
1617627600000|2021-04-05 13:00:00|8488.6|8487.1|8488.9|8488|8489.6|8488.3|8487.5|8486.3|432
1617627900000|2021-04-05 13:05:00|8489|8488.1|8490.9|8490|8491.7|8490.6|8489|8487.6|392
1617628200000|2021-04-05 13:10:00|8491|8490.1|8491.5|8490|8491.7|8490.3|8490.4|8488.9|328
1617628500000|2021-04-05 13:15:00|8491.4|8489.9|8490.9|8489.4|8492|8490.5|8489.5|8488|399
1617628800000|2021-04-05 13:20:00|8490.5|8489|8489.5|8488.6|8490.6|8489.1|8489|8487.7|351
1617629100000|2021-04-05 13:25:00|8489.4|8488.5|8487.8|8486.3|8489.9|8488.7|8487.2|8486|383
1617629400000|2021-04-05 13:30:00|8487.4|8485.9|8486.8|8485.3|8488.1|8487|8486.2|8485|325
1617629700000|2021-04-05 13:35:00|8486.9|8485.4|8487.9|8486.4|8488.4|8487.2|8485.9|8484.8|261
1617630000000|2021-04-05 13:40:00|8487.8|8486.3|8489.2|8487.7|8490|8488.8|8486.4|8485.5|492
1617630300000|2021-04-05 13:45:00|8489.3|8487.8|8488.2|8487.3|8489.6|8488.3|8486.8|8485.5|596
1617630600000|2021-04-05 13:50:00|8488.5|8487|8490.4|8488.9|8490.5|8489|8486.9|8485.7|591
1617630900000|2021-04-05 13:55:00|8490|8489.1|8493.7|8487.2|8496.8|8490.5|8489.5|8486.3|669
1617631200000|2021-04-05 14:00:00|8495.3|8486.5|8490|8488.5|8495.3|8491.6|8489.5|8486.5|811
1617631500000|2021-04-05 14:05:00|8490.1|8488.6|8494.2|8492.7|8494.8|8493.7|8489.3|8488|646
1617631800000|2021-04-05 14:10:00|8494.1|8492.6|8492.5|8491.6|8494.6|8493.5|8491.9|8490.9|580
1617632100000|2021-04-05 14:15:00|8492.4|8491.5|8496.2|8495.3|8497.3|8496.2|8492.4|8491.2|639
1617632400000|2021-04-05 14:20:00|8496.1|8495.2|8496.5|8495.6|8498.1|8497.2|8495.9|8494.8|425
1617632700000|2021-04-05 14:25:00|8496.6|8495.7|8497.5|8496|8498|8496.9|8496|8494.7|411
1617633000000|2021-04-05 14:30:00|8497.4|8495.9|8498.6|8497.1|8499.5|8498.5|8496.4|8495.2|535
1617633300000|2021-04-05 14:35:00|8498.5|8497|8498.3|8496.8|8499.7|8498.5|8498.1|8496.7|343
1617633600000|2021-04-05 14:40:00|8498.4|8496.9|8497|8495.5|8498.6|8497.1|8496.1|8494.7|426
1617633900000|2021-04-05 14:45:00|8496.9|8495.4|8495.4|8493.9|8497.3|8495.8|8494.6|8493.4|366
1617634200000|2021-04-05 14:50:00|8495.2|8494.3|8493.3|8492.4|8496.7|8495.5|8493.3|8492.4|420
1617634500000|2021-04-05 14:55:00|8493.7|8492.8|8492.4|8491.5|8494.3|8493.4|8491.3|8490.1|537
1617634800000|2021-04-05 15:00:00|8492.5|8491.6|8490.3|8489.4|8493.7|8492.4|8490.3|8489.3|476
1617635100000|2021-04-05 15:05:00|8490.2|8489.3|8491.3|8489.8|8491.7|8490.5|8489.7|8488.5|294
1617635400000|2021-04-05 15:10:00|8491.4|8489.9|8492.8|8491.3|8492.8|8491.7|8490.3|8488.9|358
1617635700000|2021-04-05 15:15:00|8492.6|8491.1|8491.3|8490.4|8492.9|8491.9|8490|8489.1|424
1617636000000|2021-04-05 15:20:00|8491.5|8490.6|8490.9|8489.4|8491.9|8490.7|8489.7|8488.5|435
1617636300000|2021-04-05 15:25:00|8491|8489.5|8494|8492.5|8494|8492.9|8490.5|8489.3|333
1617636600000|2021-04-05 15:30:00|8494.1|8492.6|8495.3|8493.8|8495.5|8494.2|8493.4|8492.2|374
1617636900000|2021-04-05 15:35:00|8495.2|8493.7|8495.2|8494.3|8496.8|8495.6|8494.9|8493.7|268
1617637200000|2021-04-05 15:40:00|8495.1|8494.2|8496|8494.5|8496.2|8494.9|8494.9|8493.7|256
1617637500000|2021-04-05 15:45:00|8496.1|8494.6|8496.5|8495.6|8497|8495.9|8494.9|8493.8|251
1617637800000|2021-04-05 15:50:00|8496.6|8495.7|8495.9|8494.4|8497.1|8495.9|8495.4|8494.2|227
1617638100000|2021-04-05 15:55:00|8496|8494.5|8492.9|8492|8496.3|8495|8492.9|8492|235
1617638400000|2021-04-05 16:00:00|8492.8|8491.9|8494|8492.5|8494.3|8493|8492.6|8491.7|186
1617638700000|2021-04-05 16:05:00|8493.8|8492.3|8495.7|8494.8|8496.3|8494.9|8493.5|8492|224
1617639000000|2021-04-05 16:10:00|8495.9|8494.4|8497.5|8496|8497.5|8496.1|8495.6|8494.3|159
1617639300000|2021-04-05 16:15:00|8497.2|8496.3|8499.2|8497.7|8499.2|8498.1|8497.1|8496|190
1617639600000|2021-04-05 16:20:00|8499.1|8497.6|8501.1|8500.2|8501.4|8500.5|8498.7|8497.5|206
1617639900000|2021-04-05 16:25:00|8501|8500.1|8498.5|8497|8501.1|8500.2|8498.2|8497|252
1617640200000|2021-04-05 16:30:00|8498.1|8497.2|8498|8497.1|8499.2|8498|8497.8|8496.7|147
1617640500000|2021-04-05 16:35:00|8497.9|8497|8497.9|8497|8498.4|8497.4|8497.5|8496.6|118
1617640800000|2021-04-05 16:40:00|8498|8497.1|8499|8498.1|8499.5|8498.4|8497.8|8496.7|176
1617641100000|2021-04-05 16:45:00|8499.1|8498.2|8498.6|8497.7|8499.4|8498.5|8498.1|8496.9|136
1617641400000|2021-04-05 16:50:00|8498.7|8497.8|8499.7|8498.8|8500.2|8498.9|8498.4|8497.2|154
1617641700000|2021-04-05 16:55:00|8499.8|8498.9|8499.9|8499|8501|8499.6|8499.5|8498.5|193
1617642000000|2021-04-05 17:00:00|8500.1|8498.6|8500.6|8499.7|8501|8499.8|8499.3|8498.2|257
1617642300000|2021-04-05 17:05:00|8500.5|8499.6|8500.3|8499.4|8500.9|8499.7|8499.7|8498.7|183
1617642600000|2021-04-05 17:10:00|8500.2|8499.3|8499.6|8498.7|8500.8|8499.6|8499.6|8498.4|166
1617642900000|2021-04-05 17:15:00|8499.5|8498.6|8499.3|8498.4|8500.3|8499|8498.1|8496.7|254
1617643200000|2021-04-05 17:20:00|8499.2|8498.3|8499.3|8497.8|8499.6|8498.6|8498.5|8497.1|132
1617643500000|2021-04-05 17:25:00|8499.2|8497.7|8498|8497.1|8499.3|8497.9|8497.7|8496.7|139
1617643800000|2021-04-05 17:30:00|8497.9|8497|8497.8|8496.3|8498.5|8497.4|8497.2|8496|199
1617644100000|2021-04-05 17:35:00|8497.9|8496.4|8497.2|8496.3|8498.2|8497.1|8496.5|8495.6|142
1617644400000|2021-04-05 17:40:00|8497.3|8496.4|8496.1|8495.2|8497.7|8496.8|8496|8494.9|164
1617644700000|2021-04-05 17:45:00|8496|8495.1|8494.6|8493.7|8496.1|8495.2|8494.5|8493.2|201
1617645000000|2021-04-05 17:50:00|8494.5|8493.6|8495.8|8494.9|8496.2|8495.1|8494.4|8493.5|147
1617645300000|2021-04-05 17:55:00|8495.9|8495|8496|8495.1|8496.1|8495.2|8494.9|8493.9|178
1617645600000|2021-04-05 18:00:00|8495.9|8495|8495|8494.1|8495.9|8495|8494.4|8493.5|170
1617645900000|2021-04-05 18:05:00|8495.1|8494.2|8494.8|8493.9|8495.3|8494.4|8494.2|8492.9|103
1617646200000|2021-04-05 18:10:00|8494.9|8494|8494.8|8493.9|8495.7|8494.5|8494.6|8493.4|137
1617646500000|2021-04-05 18:15:00|8494.6|8493.7|8495.5|8494.6|8495.6|8494.7|8494.3|8493.2|135
1617646800000|2021-04-05 18:20:00|8495.6|8494.7|8495.2|8493.7|8498.4|8497.3|8495|8493.5|170
1617647100000|2021-04-05 18:25:00|8495.1|8493.6|8495.4|8493.9|8495.5|8494.2|8494.6|8493.5|134
1617647400000|2021-04-05 18:30:00|8495.2|8493.7|8495.2|8494.3|8495.5|8494.6|8494.3|8493.2|175
1617647700000|2021-04-05 18:35:00|8495.6|8494.7|8495.3|8493.8|8496.1|8494.8|8494.5|8493.4|175
1617648000000|2021-04-05 18:40:00|8495.2|8493.7|8495.5|8494.6|8495.9|8494.8|8494.9|8493.7|136
1617648300000|2021-04-05 18:45:00|8495.4|8494.5|8495.9|8495|8496.4|8495.3|8495.2|8494|133
1617648600000|2021-04-05 18:50:00|8496|8495.1|8496.5|8495|8497|8495.8|8495.8|8494.7|166
1617648900000|2021-04-05 18:55:00|8496.6|8495.1|8495|8494.1|8497.5|8496.3|8495|8493.8|316
1617649200000|2021-04-05 19:00:00|8495.1|8494.2|8494.9|8494|8496.2|8495.3|8494.5|8493.4|244
1617649500000|2021-04-05 19:05:00|8495|8494.1|8494.5|8493.6|8495.4|8494.2|8494.4|8493.3|184
1617649800000|2021-04-05 19:10:00|8494.6|8493.7|8495.8|8494.3|8495.9|8494.8|8494.5|8493.2|160
1617650100000|2021-04-05 19:15:00|8495.9|8494.4|8495.8|8494.3|8496.3|8495|8494.6|8493.4|218
1617650400000|2021-04-05 19:20:00|8495.9|8494.4|8495.9|8494.4|8496|8494.7|8494.7|8493.5|183
1617650700000|2021-04-05 19:25:00|8496|8494.5|8495.6|8494.1|8496|8494.8|8495.1|8493.9|150
1617651000000|2021-04-05 19:30:00|8495.7|8494.2|8495.8|8494.3|8496.1|8494.9|8495|8493.7|176
1617651300000|2021-04-05 19:35:00|8495.9|8494.4|8493.9|8493|8496|8494.5|8493.9|8492.8|152
1617651600000|2021-04-05 19:40:00|8494|8493.1|8494.3|8492.8|8495|8493.7|8493.9|8492.7|138
1617651900000|2021-04-05 19:45:00|8494.2|8492.7|8493.4|8491.9|8494.7|8493.4|8492.9|8491.1|189
1617652200000|2021-04-05 19:50:00|8493.3|8491.8|8493.9|8492.4|8494.3|8493.1|8492.8|8491.6|184
1617652500000|2021-04-05 19:55:00|8493.8|8492.3|8496.1|8495.2|8496.6|8495.4|8493.5|8492|284
1617652800000|2021-04-05 20:00:00|8496|8495.1|8494.8|8493.3|8496|8495.1|8494.6|8493.3|127
1617653100000|2021-04-05 20:05:00|8494.9|8493.4|8494.4|8492.9|8495|8493.8|8494.1|8492.8|98
1617653400000|2021-04-05 20:10:00|8494.3|8492.8|8494.5|8493.6|8494.9|8493.8|8493.5|8492.4|118
1617653700000|2021-04-05 20:15:00|8494.9|8493.4|8494.4|8493.5|8495|8493.7|8494|8492.8|90
1617654000000|2021-04-05 20:20:00|8494.5|8493.6|8493.6|8492.1|8495|8493.8|8493.1|8491.6|154
1617654300000|2021-04-05 20:25:00|8493.5|8492|8494.7|8493.2|8495.1|8493.8|8493.3|8492|126
1617654600000|2021-04-05 20:30:00|8494.8|8493.3|8494|8493.1|8494.8|8493.5|8493.9|8492.7|86
1617654900000|2021-04-05 20:35:00|8493.9|8493|8494|8493.1|8494.4|8493.3|8493.6|8492.5|71
1617655200000|2021-04-05 20:40:00|8493.8|8492.9|8494.6|8493.1|8494.7|8493.5|8493.5|8492.3|94
1617655500000|2021-04-05 20:45:00|8494.7|8493.2|8495.4|8493.9|8496.1|8494.7|8494.2|8492.9|208
1617655800000|2021-04-05 20:50:00|8495.3|8493.8|8495.4|8493.9|8495.7|8494.2|8494.2|8492.7|166
1617656100000|2021-04-05 20:55:00|8495.3|8493.8|8501.5|8489.8|8501.7|8494.9|8495|8487|540
1617656400000|2021-04-05 21:00:00|8501.6|8489.7|8503.2|8491.2|8503.3|8491.3|8498.3|8486.3|62
1617656700000|2021-04-05 21:05:00|8498.7|8486.7|8500.2|8490.4|8503.8|8491.8|8496.9|8484.9|185
1617657000000|2021-04-05 21:10:00|8500.6|8491|8501.4|8490.8|8503|8493|8498.9|8486.9|170
1617657300000|2021-04-05 21:15:00|8501.2|8488.4|8500.1|8490.3|8501.9|8493.4|8496.1|8485.6|215
1617657600000|2021-04-05 21:20:00|8500.4|8489.5|8499.2|8488.7|8502.3|8492.6|8498|8486|196
1617657900000|2021-04-05 21:25:00|8498.8|8487.7|8497.8|8485.8|8501.6|8493.1|8493.2|8481.2|262
1617658200000|2021-04-05 21:30:00|8499.5|8487.5|8500.4|8490.5|8503.9|8493.7|8496.7|8486|283
1617658500000|2021-04-05 21:35:00|8500.2|8490.4|8499.2|8492.7|8501.3|8493.3|8498.5|8489|183
1617658800000|2021-04-05 21:40:00|8499|8493|8499.7|8492.6|8501.2|8493.6|8498|8488.2|189
1617659100000|2021-04-05 21:45:00|8499.9|8492.4|8499.8|8489.7|8504.7|8493.3|8497.6|8486.3|275
1617659400000|2021-04-05 21:50:00|8500.1|8489|8498.8|8490.4|8501.2|8492.5|8496.7|8485.2|765
1617659700000|2021-04-05 21:55:00|8498.7|8490.2|8496.1|8484.9|8499.1|8491.3|8492.5|8480.5|742
1617660000000|2021-04-05 22:00:00|8495.6|8485.4|8493.8|8490.2|8499.6|8492.9|8492.6|8484.8|584
1617660300000|2021-04-05 22:05:00|8493.7|8490.3|8494.4|8491.4|8494.8|8492.1|8493|8489.7|372
1617660600000|2021-04-05 22:10:00|8494.3|8491.6|8493|8491.5|8494.7|8492.4|8492.6|8490.2|246
1617660900000|2021-04-05 22:15:00|8492.9|8491.4|8494.5|8491.7|8495|8492.7|8492.7|8489.7|204
1617661200000|2021-04-05 22:20:00|8494.6|8491.8|8493.7|8492.2|8495|8493.2|8493.6|8490.9|244
1617661500000|2021-04-05 22:25:00|8493.8|8492.3|8494.3|8491.1|8494.5|8492.3|8493.5|8490.7|127
1617661800000|2021-04-05 22:30:00|8494.1|8491.3|8493.8|8491.5|8494.6|8492.4|8493.1|8490.8|249
1617662100000|2021-04-05 22:35:00|8493.9|8491.3|8492.7|8491.2|8494.9|8492.6|8492.2|8489.8|251
1617662400000|2021-04-05 22:40:00|8492.9|8490.5|8492.6|8491.1|8493.8|8491.8|8492.1|8490.1|172
1617662700000|2021-04-05 22:45:00|8492.4|8490.9|8491.9|8490.4|8493.7|8491.7|8491.8|8489.7|219
1617663000000|2021-04-05 22:50:00|8492|8490.5|8491.8|8490.3|8492.7|8490.9|8491.2|8489.4|141
1617663300000|2021-04-05 22:55:00|8491.9|8490.4|8492.7|8491.2|8493.1|8491.2|8491.4|8489.9|90
1617663600000|2021-04-05 23:00:00|8492.8|8491.3|8492.4|8490.9|8492.9|8491.3|8492|8490.1|123
1617663900000|2021-04-05 23:05:00|8492.3|8490.8|8493.1|8491.6|8493.7|8492.1|8492.3|8490.7|111
1617664200000|2021-04-05 23:10:00|8493|8491.5|8492.9|8491.4|8493.2|8491.7|8492|8490.1|104
1617664500000|2021-04-05 23:15:00|8492.8|8491.3|8492.8|8491.3|8493|8491.5|8492.5|8491|105
1617664800000|2021-04-05 23:20:00|8492.7|8491.2|8493.9|8492.4|8494|8492.5|8492.5|8491.2|90
1617665100000|2021-04-05 23:25:00|8494|8492.5|8493.2|8491.7|8494|8492.5|8493.1|8491.6|85
1617665400000|2021-04-05 23:30:00|8493.3|8491.8|8493.5|8492|8493.8|8492.3|8492.8|8491.3|133
1617665700000|2021-04-05 23:35:00|8493.3|8491.8|8493.9|8492.4|8494.5|8493.1|8493.3|8491.8|126
1617666000000|2021-04-05 23:40:00|8494|8492.5|8494.4|8492.9|8494.9|8493.4|8493.8|8492.3|112
1617666300000|2021-04-05 23:45:00|8494.3|8492.8|8494.4|8492.9|8494.5|8493|8493.7|8492.2|97
1617666600000|2021-04-05 23:50:00|8494.5|8493|8494.1|8492.6|8495.2|8493.7|8493.9|8492.4|145
1617666900000|2021-04-05 23:55:00|8494.4|8492.9|8494.5|8493|8494.6|8493.1|8493.8|8492.3|107
1617667200000|2021-04-06 00:00:00|8494.7|8493.2|8496.5|8495.6|8496.9|8495.7|8494.6|8493.1|227
1617667500000|2021-04-06 00:05:00|8496.8|8495.3|8496.8|8495.3|8497.3|8495.8|8495.7|8494.4|201
1617667800000|2021-04-06 00:10:00|8496.9|8495.4|8497.6|8496.1|8497.9|8496.5|8496.8|8495.3|142
1617668100000|2021-04-06 00:15:00|8497.5|8496|8497.9|8496.4|8498.5|8497.3|8497.3|8495.9|224
1617668400000|2021-04-06 00:20:00|8498|8496.5|8498.7|8497.2|8498.7|8497.3|8497.6|8496.1|127
1617668700000|2021-04-06 00:25:00|8498.6|8497.1|8497.8|8496.3|8498.6|8497.4|8497.7|8496.2|183
1617669000000|2021-04-06 00:30:00|8497.9|8496.4|8497.4|8496.5|8498.3|8497.1|8497.3|8495.9|143
1617669300000|2021-04-06 00:35:00|8497.5|8496.6|8497.8|8496.3|8498.2|8496.9|8497|8495.8|176
1617669600000|2021-04-06 00:40:00|8497.9|8496.4|8498.3|8496.8|8498.8|8497.3|8497.4|8495.9|170
1617669900000|2021-04-06 00:45:00|8498.2|8496.7|8497.7|8496.2|8498.4|8496.9|8497.5|8496|136
1617670200000|2021-04-06 00:50:00|8497.8|8496.3|8498.5|8497|8498.5|8497.3|8497.5|8496|155
1617670500000|2021-04-06 00:55:00|8498.3|8496.8|8497.8|8496.3|8499.2|8497.8|8497.5|8496.3|208
1617670800000|2021-04-06 01:00:00|8497.9|8496.4|8498.2|8496.7|8498.7|8497.3|8497.2|8495.9|256
1617671100000|2021-04-06 01:05:00|8498.3|8496.8|8496.4|8494.9|8498.6|8497.3|8496|8494.5|316
1617671400000|2021-04-06 01:10:00|8496.3|8494.8|8497.3|8495.8|8497.3|8495.8|8495.9|8494.4|235
1617671700000|2021-04-06 01:15:00|8497.4|8495.9|8496.9|8495.4|8498|8496.5|8496.4|8495.2|176
1617672000000|2021-04-06 01:20:00|8497|8495.5|8496.8|8495.9|8497.7|8496.2|8496.4|8495.1|138
1617672300000|2021-04-06 01:25:00|8496.7|8495.8|8497.1|8495.6|8497.4|8496|8495.5|8494.2|173
1617672600000|2021-04-06 01:30:00|8497|8495.5|8496.9|8495.4|8497.3|8496|8496.3|8494.8|216
1617672900000|2021-04-06 01:35:00|8497|8495.5|8496.6|8495.1|8497|8495.6|8495.7|8494.4|265
1617673200000|2021-04-06 01:40:00|8496.7|8495.2|8497.2|8495.7|8497.6|8496.1|8496.4|8495|193
1617673500000|2021-04-06 01:45:00|8497.3|8495.8|8496.9|8495.4|8498|8496.8|8496.7|8495.2|144
1617673800000|2021-04-06 01:50:00|8496.8|8495.3|8496.9|8496|8497.3|8496.2|8496.4|8494.9|147
1617674100000|2021-04-06 01:55:00|8497|8496.1|8496.9|8496|8497.4|8496.1|8495.7|8494.7|215
1617674400000|2021-04-06 02:00:00|8497|8496.1|8496.9|8495.4|8497.3|8496.1|8496.4|8495.1|131
1617674700000|2021-04-06 02:05:00|8496.8|8495.3|8497.7|8496.2|8498|8496.5|8496.4|8495.2|191
1617675000000|2021-04-06 02:10:00|8497.6|8496.1|8497.9|8497|8498.3|8497.1|8497.3|8495.9|158
1617675300000|2021-04-06 02:15:00|8498|8497.1|8498.6|8497.7|8499.3|8497.9|8497.8|8496.5|180
1617675600000|2021-04-06 02:20:00|8498.5|8497.6|8498.6|8497.1|8499.9|8498.6|8498.1|8496.8|388
1617675900000|2021-04-06 02:25:00|8498.2|8497.3|8497|8496.1|8498.6|8497.5|8496.9|8495.7|310
1617676200000|2021-04-06 02:30:00|8497.1|8496.2|8497.6|8496.7|8498.5|8497.5|8496.9|8495.7|282
1617676500000|2021-04-06 02:35:00|8497.7|8496.8|8498.8|8497.3|8499.2|8498|8497.3|8496.1|233
1617676800000|2021-04-06 02:40:00|8498.9|8497.4|8499.4|8497.9|8499.9|8499|8498.3|8497.2|425
1617677100000|2021-04-06 02:45:00|8499.3|8497.8|8497.9|8496.4|8500.1|8499|8497.5|8496.3|546
1617677400000|2021-04-06 02:50:00|8497.8|8496.3|8498.8|8497.9|8499.1|8497.9|8497.4|8495.9|315
1617677700000|2021-04-06 02:55:00|8498.7|8497.8|8499.5|8498|8499.8|8498.6|8498|8496.7|311
1617678000000|2021-04-06 03:00:00|8499.4|8498.5|8499.4|8498.5|8499.9|8498.6|8498.8|8497.4|225
1617678300000|2021-04-06 03:05:00|8499.7|8498.2|8498.8|8497.3|8499.8|8498.6|8498.3|8497|357
1617678600000|2021-04-06 03:10:00|8498.9|8497.4|8496.2|8494.7|8499.8|8498.3|8495.7|8494.2|428
1617678900000|2021-04-06 03:15:00|8496.3|8494.8|8497.7|8496.8|8498|8496.8|8496.2|8494.7|118
1617679200000|2021-04-06 03:20:00|8497.6|8496.7|8495.2|8493.7|8498.2|8497|8495.2|8493.7|163
1617679500000|2021-04-06 03:25:00|8495.3|8493.8|8496|8494.5|8496.1|8494.9|8495.2|8493.7|133
1617679800000|2021-04-06 03:30:00|8495.9|8495|8496.5|8495|8496.6|8495.4|8495.6|8494.4|179
1617680100000|2021-04-06 03:35:00|8496.4|8494.9|8496.8|8495.3|8497|8495.7|8496.2|8494.8|152
1617680400000|2021-04-06 03:40:00|8496.9|8495.4|8496.2|8494.7|8497.1|8495.9|8495.4|8494|157
1617680700000|2021-04-06 03:45:00|8496.1|8494.6|8495.6|8494.7|8496.4|8495.1|8495.4|8494|201
1617681000000|2021-04-06 03:50:00|8495.5|8494.6|8496|8494.5|8496.4|8495.1|8495.5|8494.2|249
1617681300000|2021-04-06 03:55:00|8496.1|8494.6|8496.4|8494.9|8496.5|8495.2|8495.6|8494.3|189
1617681600000|2021-04-06 04:00:00|8496.3|8494.8|8495.3|8494.4|8496.9|8495.5|8495.3|8494.2|130
1617681900000|2021-04-06 04:05:00|8495.6|8494.1|8495.9|8495|8496.4|8495.2|8495.6|8494.1|131
1617682200000|2021-04-06 04:10:00|8496|8495.1|8497.2|8495.7|8497.5|8496.3|8495.9|8494.7|169
1617682500000|2021-04-06 04:15:00|8497.1|8495.6|8495.9|8494.4|8497.3|8496.1|8495.6|8494.3|150
1617682800000|2021-04-06 04:20:00|8495.8|8494.3|8494.6|8493.1|8496.5|8495.2|8494.1|8492.7|265
1617683100000|2021-04-06 04:25:00|8494.7|8493.2|8494.2|8492.7|8494.9|8493.4|8493.4|8491.9|198
1617683400000|2021-04-06 04:30:00|8494.3|8492.8|8492.8|8491.3|8494.3|8492.8|8492.1|8490.6|249
1617683700000|2021-04-06 04:35:00|8492.7|8491.2|8492.3|8490.8|8493|8491.5|8491.9|8490.4|272
1617684000000|2021-04-06 04:40:00|8492.4|8490.9|8491.7|8490.2|8492.5|8491.3|8491.5|8490|163
1617684300000|2021-04-06 04:45:00|8491.6|8490.1|8491.1|8489.6|8491.8|8490.3|8491|8489.5|153
1617684600000|2021-04-06 04:50:00|8491|8489.5|8491|8489.5|8491.8|8490.3|8490.8|8489.3|180
1617684900000|2021-04-06 04:55:00|8491.1|8489.6|8490.4|8488.9|8491.9|8490.5|8489.9|8488.4|230
1617685200000|2021-04-06 05:00:00|8490.5|8489|8491.5|8490|8491.8|8490.3|8490.1|8488.7|194
1617685500000|2021-04-06 05:05:00|8491.4|8489.9|8491.9|8490.4|8492.1|8490.7|8491|8489.5|211
1617685800000|2021-04-06 05:10:00|8491.8|8490.3|8491.3|8489.8|8492.3|8490.9|8490.4|8488.9|269
1617686100000|2021-04-06 05:15:00|8491.1|8489.6|8489.3|8487.8|8491.1|8489.6|8489.2|8487.7|215
1617686400000|2021-04-06 05:20:00|8489.4|8487.9|8488.6|8487.1|8489.4|8488|8487.8|8486.6|176
1617686700000|2021-04-06 05:25:00|8488.7|8487.2|8488.5|8487|8489.2|8487.7|8488.4|8486.9|154
1617687000000|2021-04-06 05:30:00|8488.4|8486.9|8488.5|8487|8490.1|8488.6|8488.4|8486.9|223
1617687300000|2021-04-06 05:35:00|8488.8|8487.6|8488.8|8487.3|8489.1|8487.6|8488|8486.7|195
1617687600000|2021-04-06 05:40:00|8488.7|8487.2|8489|8487.5|8489.4|8487.9|8487.8|8486.3|225
1617687900000|2021-04-06 05:45:00|8488.6|8487.7|8486.9|8485.4|8489|8487.8|8486.4|8485.1|285
1617688200000|2021-04-06 05:50:00|8486.8|8485.3|8488|8486.5|8488.2|8486.7|8486.7|8485.2|196
1617688500000|2021-04-06 05:55:00|8488.1|8486.6|8488.1|8486.6|8488.4|8487|8487.1|8485.8|271
1617688800000|2021-04-06 06:00:00|8488.6|8487.1|8491|8490.1|8491.9|8490.7|8487.7|8486.3|494
1617689100000|2021-04-06 06:05:00|8490.9|8490|8491|8489.5|8491.3|8490.2|8489.3|8487.8|347
1617689400000|2021-04-06 06:10:00|8491.1|8489.6|8491.9|8490.4|8492.1|8490.6|8489.3|8488.4|527
1617689700000|2021-04-06 06:15:00|8491.8|8490.3|8491.3|8490.4|8492.5|8491.3|8491|8489.8|377
1617690000000|2021-04-06 06:20:00|8491.6|8490.1|8493.4|8491.9|8493.5|8492.2|8490.9|8489.6|409
1617690300000|2021-04-06 06:25:00|8493.5|8492|8494.1|8492.6|8494.9|8493.5|8493|8491.5|352
1617690600000|2021-04-06 06:30:00|8494|8492.5|8495.5|8494|8496|8494.9|8493.4|8492.1|454
1617690900000|2021-04-06 06:35:00|8495.4|8493.9|8495.1|8494.2|8495.5|8494.6|8493.9|8492.7|371
1617691200000|2021-04-06 06:40:00|8495|8494.1|8496.3|8494.8|8497.2|8496.1|8494.5|8493.3|471
1617691500000|2021-04-06 06:45:00|8496|8495.1|8500.6|8499.7|8500.9|8500|8496|8495|562
1617691800000|2021-04-06 06:50:00|8500.5|8499.6|8501.9|8501|8503.1|8502.2|8499.9|8498.7|452
1617692100000|2021-04-06 06:55:00|8501.7|8500.8|8501.4|8499.9|8503.4|8502.5|8501.2|8499.9|496
1617692400000|2021-04-06 07:00:00|8501.3|8499.8|8506.4|8505.5|8506.9|8505.7|8500.8|8499.7|633
1617692700000|2021-04-06 07:05:00|8507.1|8505.6|8505.6|8504.7|8508.3|8507.1|8505.1|8503.8|807
1617693000000|2021-04-06 07:10:00|8505.7|8504.8|8507.4|8505.9|8508.4|8507.1|8504.8|8503.7|714
1617693300000|2021-04-06 07:15:00|8507.5|8506|8509.3|8507.8|8509.4|8508.1|8505.9|8504.6|545
1617693600000|2021-04-06 07:20:00|8509.2|8507.7|8511.6|8510.1|8511.8|8510.5|8508.6|8507.4|577
1617693900000|2021-04-06 07:25:00|8511.5|8510|8510.9|8509.4|8511.6|8510.4|8509|8507.8|596
1617694200000|2021-04-06 07:30:00|8511|8509.5|8509.2|8508.3|8511|8510|8506.9|8505.6|509
1617694500000|2021-04-06 07:35:00|8509.5|8508|8511.3|8510.4|8512.5|8511.3|8509.3|8508|443
1617694800000|2021-04-06 07:40:00|8511.6|8510.1|8510.6|8509.7|8512|8510.8|8510.1|8508.7|504
1617695100000|2021-04-06 07:45:00|8510.5|8509.6|8517.4|8515.9|8517.6|8516.7|8510.4|8509.2|487
1617695400000|2021-04-06 07:50:00|8517.3|8515.8|8514.6|8513.1|8518.8|8517.4|8513|8511.8|592
1617695700000|2021-04-06 07:55:00|8514.7|8513.2|8516.9|8515.4|8520.8|8519.6|8514.2|8513|645
1617696000000|2021-04-06 08:00:00|8516.6|8515.1|8518.9|8518|8521.2|8520.3|8515.7|8514.3|703
1617696300000|2021-04-06 08:05:00|8519|8518.1|8524|8522.5|8524.2|8522.8|8517.1|8515.9|621
1617696600000|2021-04-06 08:10:00|8524.1|8522.6|8522.6|8521.7|8524.8|8523.7|8522|8520.9|543
1617696900000|2021-04-06 08:15:00|8522.8|8521.9|8520.2|8519.3|8523.9|8522.7|8520.1|8519.2|536
1617697200000|2021-04-06 08:20:00|8520.1|8519.2|8524.3|8523.4|8526.3|8525|8519.5|8518.1|683
1617697500000|2021-04-06 08:25:00|8524.2|8523.3|8522.6|8521.1|8525.2|8524.3|8520.2|8519.1|566
1617697800000|2021-04-06 08:30:00|8522.5|8521|8521.6|8520.1|8522.7|8521.5|8518.6|8517.7|431
1617698100000|2021-04-06 08:35:00|8521.5|8520|8523.5|8522.6|8524.9|8523.6|8520.2|8519.3|774
1617698400000|2021-04-06 08:40:00|8523.8|8522.3|8525.1|8524.2|8525.5|8524.6|8521.6|8520.4|621
1617698700000|2021-04-06 08:45:00|8525.4|8523.9|8525.9|8525|8526.3|8525.1|8522.7|8521.5|624
1617699000000|2021-04-06 08:50:00|8526|8525.1|8527.7|8526.8|8528.4|8527.1|8523|8521.7|708
1617699300000|2021-04-06 08:55:00|8527.6|8526.7|8529.2|8525.2|8531|8529.7|8527.3|8522.8|564
1617699600000|2021-04-06 09:00:00|8529.1|8525.3|8530|8529.1|8530.6|8529.4|8527.9|8525.3|613
1617699900000|2021-04-06 09:05:00|8530.1|8529.2|8530.1|8528.6|8531.3|8530.1|8529.3|8528|588
1617700200000|2021-04-06 09:10:00|8529.8|8528.9|8529.5|8528.6|8534.2|8533|8529.5|8528.2|602
1617700500000|2021-04-06 09:15:00|8529.6|8528.7|8530|8529.1|8530.6|8529.4|8528.6|8527.3|459
1617700800000|2021-04-06 09:20:00|8530.1|8529.2|8529.7|8528.8|8530.7|8529.6|8527.8|8526.9|483
1617701100000|2021-04-06 09:25:00|8529.8|8528.9|8540.2|8538.7|8542|8540.5|8529.4|8528.4|628
1617701400000|2021-04-06 09:30:00|8540.3|8538.8|8540.5|8539.6|8546.3|8545.3|8539.3|8537.9|854
1617701700000|2021-04-06 09:35:00|8540.6|8539.7|8540.8|8539.9|8543.4|8542.2|8540.3|8539|522
1617702000000|2021-04-06 09:40:00|8540.9|8540|8540.1|8538.6|8543|8541.7|8538.1|8536.8|507
1617702300000|2021-04-06 09:45:00|8539.9|8539|8538.1|8537.2|8542.3|8541.1|8537.3|8536.1|501
1617702600000|2021-04-06 09:50:00|8538.2|8537.3|8540.2|8539.3|8541.1|8539.9|8537.6|8536.3|439
1617702900000|2021-04-06 09:55:00|8540.1|8539.2|8541.5|8540.6|8543.6|8542.6|8539.6|8538.5|533
1617703200000|2021-04-06 10:00:00|8541.6|8540.7|8543.7|8542.8|8544.6|8543.7|8540.9|8539.6|485
1617703500000|2021-04-06 10:05:00|8543.8|8542.3|8540.2|8538.7|8544.4|8543.4|8539.6|8538.7|503
1617703800000|2021-04-06 10:10:00|8539.7|8538.2|8538.6|8537.1|8540.3|8539.4|8537.7|8536.8|466
1617704100000|2021-04-06 10:15:00|8538.7|8537.2|8538.9|8537.4|8541.2|8540.2|8538|8536.7|437
1617704400000|2021-04-06 10:20:00|8539.1|8537.6|8537.6|8536.1|8539.4|8538.1|8535.3|8534|394
1617704700000|2021-04-06 10:25:00|8537.5|8536.6|8536.4|8534.9|8538.6|8537.5|8536|8534.8|325
1617705000000|2021-04-06 10:30:00|8536|8535.1|8534.7|8533.2|8537.2|8536.1|8533.2|8532.1|410
1617705300000|2021-04-06 10:35:00|8534.8|8533.3|8534|8533.1|8534.8|8533.5|8531.5|8530.3|403
1617705600000|2021-04-06 10:40:00|8534.3|8532.8|8534.2|8533.3|8536|8534.7|8533.9|8532.6|312
1617705900000|2021-04-06 10:45:00|8534.7|8533.2|8535.2|8533.7|8537.1|8535.8|8534.1|8533|372
1617706200000|2021-04-06 10:50:00|8534.6|8533.8|8536.1|8534.6|8537.3|8536.1|8533.7|8532.3|393
1617706500000|2021-04-06 10:55:00|8536|8534.5|8536.8|8535.3|8537.5|8536.3|8535.5|8534.2|342
1617706800000|2021-04-06 11:00:00|8536.9|8535.4|8534.1|8533.2|8537.3|8536.3|8533.4|8532.4|430
1617707100000|2021-04-06 11:05:00|8534.3|8532.8|8535.6|8534.7|8536.9|8535.7|8532.7|8531.7|397
1617707400000|2021-04-06 11:10:00|8535.7|8534.8|8539|8538.1|8539.7|8538.6|8534.8|8533.6|314
1617707700000|2021-04-06 11:15:00|8539.4|8537.9|8536.1|8534.6|8541.4|8540.2|8535.5|8534.4|418
1617708000000|2021-04-06 11:20:00|8536|8534.5|8534.4|8533.5|8537.5|8536.4|8533|8532.1|333
1617708300000|2021-04-06 11:25:00|8534.5|8533.6|8536.7|8535.8|8537.1|8536.1|8533.4|8532.2|310
1617708600000|2021-04-06 11:30:00|8536.8|8535.9|8537.1|8535.6|8539.2|8538.3|8536.8|8535.5|335
1617708900000|2021-04-06 11:35:00|8537|8535.5|8537|8536.1|8537.9|8536.8|8536.4|8535.3|259
1617709200000|2021-04-06 11:40:00|8536.9|8536|8538.8|8537.3|8538.9|8537.6|8536.6|8535.7|272
1617709500000|2021-04-06 11:45:00|8538.4|8537.5|8541|8540.1|8541.3|8540.2|8538.2|8537.3|386
1617709800000|2021-04-06 11:50:00|8540.9|8540|8542.1|8540.6|8543.2|8542|8540.6|8539.3|487
1617710100000|2021-04-06 11:55:00|8542.2|8540.7|8539.6|8538.7|8542.4|8541.3|8539.6|8538.5|459
1617710400000|2021-04-06 12:00:00|8539.7|8538.8|8540.1|8539.2|8541.5|8540.4|8538.6|8537.5|515
1617710700000|2021-04-06 12:05:00|8540.2|8539.3|8539.7|8538.8|8541.7|8540.8|8538.8|8537.6|508
1617711000000|2021-04-06 12:10:00|8539.9|8539|8536.4|8534.9|8540.5|8539|8535.6|8534.4|522
1617711300000|2021-04-06 12:15:00|8536.2|8534.7|8534.7|8533.2|8537|8535.9|8534.3|8533.1|455
1617711600000|2021-04-06 12:20:00|8534.1|8533.1|8534|8532.5|8534.9|8533.9|8532.6|8531.7|409
1617711900000|2021-04-06 12:25:00|8533.6|8532.7|8535.1|8533.6|8536.5|8535.6|8533.5|8532.5|524
1617712200000|2021-04-06 12:30:00|8534.8|8533.9|8534.3|8533.4|8535.6|8534.5|8533.2|8532.2|519
1617712500000|2021-04-06 12:35:00|8534.5|8533.6|8538.9|8538|8540.9|8539.5|8534.3|8533.1|703
1617712800000|2021-04-06 12:40:00|8539|8538.1|8540.6|8539.7|8541|8539.8|8538.9|8537.8|666
1617713100000|2021-04-06 12:45:00|8540.4|8539.5|8543.2|8542.3|8543.2|8542.3|8539.5|8538.5|679
1617713400000|2021-04-06 12:50:00|8543.1|8542.2|8545.4|8544.5|8545.5|8544.6|8541.7|8540.8|603
1617713700000|2021-04-06 12:55:00|8545.2|8544.3|8547.5|8546|8548.4|8547.3|8544.5|8543.3|632
1617714000000|2021-04-06 13:00:00|8547|8546.1|8546.4|8545.5|8547.4|8546.5|8545|8543.7|640
1617714300000|2021-04-06 13:05:00|8546.5|8545.6|8550.8|8549.9|8550.9|8550|8545.4|8544.4|492
1617714600000|2021-04-06 13:10:00|8550.7|8549.8|8553|8552.1|8555.1|8554|8550.5|8549.3|617
1617714900000|2021-04-06 13:15:00|8552.9|8552|8549|8548.1|8553.3|8552.4|8549|8548.1|569
1617715200000|2021-04-06 13:20:00|8549.1|8548.2|8550|8549.1|8550.8|8549.9|8548.1|8547.1|328
1617715500000|2021-04-06 13:25:00|8550.1|8549.2|8550.3|8549.4|8550.6|8549.7|8548.2|8547.1|347
1617715800000|2021-04-06 13:30:00|8550.4|8549.5|8548.6|8547.7|8550.8|8549.8|8547.3|8546.3|512
1617716100000|2021-04-06 13:35:00|8548.9|8547.4|8548.3|8546.8|8549.2|8548.1|8546.7|8545.5|547
1617716400000|2021-04-06 13:40:00|8548.4|8546.9|8543|8542.1|8548.6|8547.1|8542.8|8541.6|515
1617716700000|2021-04-06 13:45:00|8543.4|8541.9|8547.3|8546.4|8547.4|8546.5|8542.2|8541.1|517
1617717000000|2021-04-06 13:50:00|8547.4|8546.5|8546|8544.5|8548.5|8547.3|8545.4|8544.2|524
1617717300000|2021-04-06 13:55:00|8545.9|8544.4|8552.3|8551.4|8552.5|8551.6|8545.5|8544.4|597
1617717600000|2021-04-06 14:00:00|8552.4|8551.5|8550.7|8549.8|8552.4|8551.5|8548.1|8547.2|539
1617717900000|2021-04-06 14:05:00|8550.8|8549.9|8554.1|8552.6|8554.7|8553.8|8550.1|8549.2|577
1617718200000|2021-04-06 14:10:00|8554|8552.5|8554.8|8553.9|8556.5|8555.4|8553.7|8552.5|445
1617718500000|2021-04-06 14:15:00|8554.7|8553.8|8550|8548.5|8554.8|8553.8|8549.1|8548.2|576
1617718800000|2021-04-06 14:20:00|8549.7|8548.8|8550.9|8550|8551.1|8550.1|8548.8|8547.8|492
1617719100000|2021-04-06 14:25:00|8550.6|8549.7|8550.6|8549.7|8551.8|8550.8|8550.1|8548.9|489
1617719400000|2021-04-06 14:30:00|8550.7|8549.8|8552.7|8551.8|8553.7|8552.5|8550.6|8549.6|480
1617719700000|2021-04-06 14:35:00|8552.6|8551.7|8552.5|8551.6|8553.5|8552.6|8551.4|8550.3|581
1617720000000|2021-04-06 14:40:00|8552.4|8551.5|8549.6|8548.1|8553|8551.9|8549|8547.7|453
1617720300000|2021-04-06 14:45:00|8549.5|8548|8549.6|8548.7|8550.5|8549.6|8547|8545.7|478
1617720600000|2021-04-06 14:50:00|8549.5|8548.6|8545.2|8544.3|8549.6|8548.6|8544.9|8543.8|475
1617720900000|2021-04-06 14:55:00|8545.3|8543.8|8541.6|8540.7|8545.5|8544.6|8539.1|8537.9|776
1617721200000|2021-04-06 15:00:00|8542|8541.1|8545.5|8544|8546.1|8544.8|8542|8541.1|689
1617721500000|2021-04-06 15:05:00|8545.3|8544.4|8546.3|8545.4|8547.4|8546.4|8545.3|8544.4|523
1617721800000|2021-04-06 15:10:00|8546.2|8545.3|8547.5|8546|8548.7|8547.4|8546.2|8545.1|430
1617722100000|2021-04-06 15:15:00|8547.6|8546.1|8549.6|8548.1|8550.1|8548.8|8546.6|8545.4|389
1617722400000|2021-04-06 15:20:00|8549.3|8548.4|8551.7|8550.8|8551.9|8551|8548.7|8547.8|344
1617722700000|2021-04-06 15:25:00|8551.6|8550.7|8552.6|8551.7|8553.5|8552.6|8550.9|8549.9|375
1617723000000|2021-04-06 15:30:00|8552.5|8551.6|8552.8|8551.9|8554.5|8553.3|8551.5|8550.5|363
1617723300000|2021-04-06 15:35:00|8553.1|8551.6|8550.3|8549.4|8554.1|8553.1|8550.3|8549.4|264
1617723600000|2021-04-06 15:40:00|8550.4|8549.5|8553.3|8552.4|8554.2|8553.3|8550.3|8549.4|337
1617723900000|2021-04-06 15:45:00|8553.4|8552.5|8555.7|8554.8|8556.7|8555.3|8553|8552.1|335
1617724200000|2021-04-06 15:50:00|8555.8|8554.9|8558|8557.1|8558.1|8557.2|8555.1|8553.6|327
1617724500000|2021-04-06 15:55:00|8558.1|8557.2|8558.3|8557.4|8559.4|8558.2|8557.4|8556.4|326
1617724800000|2021-04-06 16:00:00|8558.7|8557.2|8559.1|8558.2|8559.5|8558.3|8557.7|8556.6|347
1617725100000|2021-04-06 16:05:00|8559|8558.1|8561|8560.1|8561.4|8560.3|8558.9|8558|288
1617725400000|2021-04-06 16:10:00|8561.1|8560.2|8564.1|8563.2|8564.4|8563.3|8560.9|8559.8|336
1617725700000|2021-04-06 16:15:00|8564|8563.1|8567|8566.1|8567.3|8566.2|8563.3|8561.8|462
1617726000000|2021-04-06 16:20:00|8567.2|8566.3|8565.6|8564.7|8567.4|8566.4|8564.8|8563.5|267
1617726300000|2021-04-06 16:25:00|8565.7|8564.8|8563.1|8561.6|8566.6|8565.5|8562.6|8561.3|287
1617726600000|2021-04-06 16:30:00|8563|8561.5|8564.7|8563.8|8564.9|8563.9|8562.6|8561.5|305
1617726900000|2021-04-06 16:35:00|8564.8|8563.9|8570.2|8569.3|8570.6|8569.4|8564.5|8563.3|429
1617727200000|2021-04-06 16:40:00|8570.3|8569.4|8573.6|8572.7|8573.6|8572.7|8570|8569|349
1617727500000|2021-04-06 16:45:00|8573.7|8572.8|8574.8|8573.3|8574.9|8573.7|8571.8|8570.6|359
1617727800000|2021-04-06 16:50:00|8574.7|8573.2|8577.2|8576.3|8578.7|8577.6|8574.6|8573.1|358
1617728100000|2021-04-06 16:55:00|8577.3|8576.4|8577.9|8577|8578.2|8577|8575.9|8574.9|288
1617728400000|2021-04-06 17:00:00|8578.2|8576.7|8580.9|8579.4|8586.4|8584.9|8576.4|8575.2|597
1617728700000|2021-04-06 17:05:00|8580.7|8579.8|8584.1|8582.6|8584.2|8582.9|8580.3|8579.1|401
1617729000000|2021-04-06 17:10:00|8584.2|8582.7|8581.9|8580.4|8586.5|8585.3|8581.4|8580.2|410
1617729300000|2021-04-06 17:15:00|8581.5|8580.6|8584.9|8584|8585.1|8584.2|8581.5|8580.6|385
1617729600000|2021-04-06 17:20:00|8585|8584.1|8584.4|8583.5|8586.3|8585.4|8583.1|8582|400
1617729900000|2021-04-06 17:25:00|8584.2|8583.3|8585.3|8584.4|8587.6|8586.3|8584.2|8583.3|449
1617730200000|2021-04-06 17:30:00|8585.2|8584.3|8584.3|8583.4|8588.2|8587.3|8584.3|8583.3|408
1617730500000|2021-04-06 17:35:00|8584.4|8583.5|8583.5|8582.6|8584.4|8583.5|8582.7|8581.7|322
1617730800000|2021-04-06 17:40:00|8583.6|8582.7|8582.6|8581.7|8583.9|8582.9|8581.9|8580.6|224
1617731100000|2021-04-06 17:45:00|8582.7|8581.8|8583.8|8582.3|8584.2|8583.3|8582.6|8581.7|243
1617731400000|2021-04-06 17:50:00|8583.7|8582.2|8583.3|8582.4|8584.6|8583.4|8582.8|8581.9|303
1617731700000|2021-04-06 17:55:00|8583.2|8582.3|8581.6|8580.7|8583.4|8582.5|8580.4|8579.5|225
1617732000000|2021-04-06 18:00:00|8581.5|8580.6|8582.5|8581.6|8583.3|8582.4|8581.1|8580.2|260
1617732300000|2021-04-06 18:05:00|8582.4|8581.5|8582.2|8581.3|8583.2|8582.1|8582|8580.9|231
1617732600000|2021-04-06 18:10:00|8582.1|8581.2|8585.8|8584.3|8586.1|8585.1|8582.1|8581|367
1617732900000|2021-04-06 18:15:00|8585.7|8584.2|8585.2|8584.3|8586|8585.1|8584.4|8583.5|218
1617733200000|2021-04-06 18:20:00|8585.1|8584.2|8586.3|8584.8|8586.5|8585.3|8584.9|8584|204
1617733500000|2021-04-06 18:25:00|8586.2|8584.7|8587|8586.1|8587.3|8586.1|8585.2|8584|343
1617733800000|2021-04-06 18:30:00|8587.1|8586.2|8586.3|8585.4|8587.7|8586.7|8586.2|8585.3|252
1617734100000|2021-04-06 18:35:00|8586.2|8585.3|8588.9|8588|8589.6|8588.7|8586.2|8585.3|303
1617734400000|2021-04-06 18:40:00|8589|8588.1|8586.8|8585.9|8589.4|8588.2|8586.1|8585.2|329
1617734700000|2021-04-06 18:45:00|8586.7|8585.8|8587.8|8586.3|8588.3|8587.4|8585.9|8585|297
1617735000000|2021-04-06 18:50:00|8587.9|8586.4|8587.5|8586.6|8588.5|8587.4|8586.8|8585.6|411
1617735300000|2021-04-06 18:55:00|8587.4|8586.5|8588.6|8587.7|8589.5|8588.4|8586.6|8585.6|372
1617735600000|2021-04-06 19:00:00|8588.5|8587.6|8587.1|8586.2|8589|8587.7|8586|8585.1|358
1617735900000|2021-04-06 19:05:00|8587.2|8586.3|8587.6|8586.7|8588.6|8587.5|8586.3|8585.1|227
1617736200000|2021-04-06 19:10:00|8587.7|8586.8|8585.5|8584.6|8588|8587.1|8584.9|8583.7|213
1617736500000|2021-04-06 19:15:00|8585.3|8584.4|8586.2|8585.3|8588|8586.8|8585|8583.9|257
1617736800000|2021-04-06 19:20:00|8586.3|8585.4|8587.9|8587|8588|8587.1|8586.2|8585|167
1617737100000|2021-04-06 19:25:00|8588.2|8586.7|8587.2|8586.3|8588.6|8587.4|8586.9|8585.6|186
1617737400000|2021-04-06 19:30:00|8587.6|8586.1|8586.2|8585.3|8588.6|8587.4|8586.1|8584.9|191
1617737700000|2021-04-06 19:35:00|8586.1|8585.2|8585.3|8584.4|8586.5|8585.6|8584.9|8583.8|170
1617738000000|2021-04-06 19:40:00|8585.2|8584.3|8585.9|8585|8586.2|8585.2|8584.9|8584|205
1617738300000|2021-04-06 19:45:00|8585.8|8584.9|8584.6|8583.7|8586.3|8585.2|8584.6|8583.7|198
1617738600000|2021-04-06 19:50:00|8584.7|8583.8|8582.9|8582|8585|8584.1|8582.4|8581.5|257
1617738900000|2021-04-06 19:55:00|8582.7|8581.8|8586.2|8585.3|8586.4|8585.4|8582.2|8581|526
1617739200000|2021-04-06 20:00:00|8586.5|8585|8586.5|8585|8587.7|8586.5|8585.7|8584.4|329
1617739500000|2021-04-06 20:05:00|8586.4|8584.9|8586|8584.5|8586.5|8585|8584.4|8582.9|186
1617739800000|2021-04-06 20:10:00|8585.9|8584.4|8586.5|8585|8587.2|8586|8585.9|8584.4|147
1617740100000|2021-04-06 20:15:00|8586.6|8585.1|8586.8|8585.3|8586.8|8585.7|8586|8584.6|122
1617740400000|2021-04-06 20:20:00|8586.9|8585.4|8587.2|8586.3|8587.8|8586.5|8586.6|8585.4|144
1617740700000|2021-04-06 20:25:00|8587.5|8586|8587.7|8586.2|8588|8586.8|8586.8|8585.3|154
1617741000000|2021-04-06 20:30:00|8587.5|8586|8588.1|8586.6|8588.3|8586.8|8586.5|8585|163
1617741300000|2021-04-06 20:35:00|8588|8586.5|8587.4|8585.9|8588.4|8586.9|8587.3|8585.8|158
1617741600000|2021-04-06 20:40:00|8587.3|8585.8|8585.9|8584.4|8587.6|8586.1|8585.6|8584.2|173
1617741900000|2021-04-06 20:45:00|8586|8584.5|8586.6|8585.1|8586.8|8585.4|8585.3|8583.8|241
1617742200000|2021-04-06 20:50:00|8586.8|8585.3|8587.1|8585.6|8587.6|8586.4|8586.5|8584.7|327
1617742500000|2021-04-06 20:55:00|8587.4|8585.9|8592.9|8589.6|8598.2|8590.1|8587.3|8582.3|707
1617742800000|2021-04-06 21:00:00|8592.8|8589.8|8595|8587.8|8596.7|8589.8|8592.8|8583.3|107
1617743100000|2021-04-06 21:05:00|8596.1|8587.1|8593.6|8587.6|8596.2|8589.4|8592.7|8583.6|201
1617743400000|2021-04-06 21:10:00|8593.5|8588|8592.8|8587.4|8596.6|8589|8592.4|8583.1|182
1617743700000|2021-04-06 21:15:00|8593.9|8587.1|8594.7|8587|8597.2|8589.6|8591.7|8584.9|196
1617744000000|2021-04-06 21:20:00|8594.6|8586.9|8592.4|8587|8597.3|8588.7|8591.9|8584.6|202
1617744300000|2021-04-06 21:25:00|8592.5|8587.3|8591.2|8587.4|8596.2|8588.9|8590.6|8583.6|203
1617744600000|2021-04-06 21:30:00|8592|8588.7|8595.7|8583.7|8596.5|8589.5|8591.4|8583.5|425
1617744900000|2021-04-06 21:35:00|8595.6|8583.8|8593.6|8585.6|8596.3|8588|8591.9|8581.4|326
1617745200000|2021-04-06 21:40:00|8594.1|8584.7|8592.7|8586.2|8596|8587|8592.4|8582.6|301
1617745500000|2021-04-06 21:45:00|8593.1|8586.1|8591.9|8584.1|8594.3|8587.3|8590.9|8581.3|307
1617745800000|2021-04-06 21:50:00|8592.2|8583.6|8592.1|8583.2|8594.6|8586.3|8590.1|8581.4|357
1617746100000|2021-04-06 21:55:00|8591.6|8583.8|8592.3|8580.3|8598.4|8586.4|8589.7|8578.4|347
1617746400000|2021-04-06 22:00:00|8593.1|8581.5|8595.4|8583.4|8595.6|8587.6|8590.1|8581.3|869
1617746700000|2021-04-06 22:05:00|8594.8|8582.8|8594|8583.6|8595.5|8587.3|8589.8|8581.4|1033
1617747000000|2021-04-06 22:10:00|8593.6|8584|8594.2|8583.5|8595.8|8587.3|8590.2|8581.5|832
1617747300000|2021-04-06 22:15:00|8593.9|8583.8|8589.8|8587.2|8594.9|8588|8589.1|8581.8|586
1617747600000|2021-04-06 22:20:00|8590.1|8586.9|8589.2|8587.7|8591.3|8588.7|8589.1|8586.6|203
1617747900000|2021-04-06 22:25:00|8589.5|8587.2|8589.6|8588.1|8590.4|8588.3|8588.9|8585.9|194
1617748200000|2021-04-06 22:30:00|8589.7|8588.2|8589.6|8587|8591.2|8588.5|8589|8586.5|243
1617748500000|2021-04-06 22:35:00|8589.5|8587.1|8589.2|8587.7|8590.6|8588.2|8588.8|8586.4|236
1617748800000|2021-04-06 22:40:00|8589.1|8587.6|8588.7|8587.2|8589.9|8588.2|8587.9|8585.7|163
1617749100000|2021-04-06 22:45:00|8588.6|8587.1|8588.8|8586.3|8589.3|8587.3|8588.1|8586|141
1617749400000|2021-04-06 22:50:00|8588.5|8587|8590.2|8588.7|8590.2|8588.7|8588.3|8586.3|123
1617749700000|2021-04-06 22:55:00|8590.8|8588.2|8589.6|8588.1|8590.8|8588.7|8589.3|8587.3|127
1617750000000|2021-04-06 23:00:00|8589.7|8588.2|8589.7|8588.2|8590.8|8588.8|8589.2|8587.5|180
1617750300000|2021-04-06 23:05:00|8589.6|8588.1|8589.4|8587.9|8589.9|8588.4|8589.2|8587.7|94
1617750600000|2021-04-06 23:10:00|8589.3|8587.8|8588.8|8587.3|8590|8588|8588.6|8587.1|118
1617750900000|2021-04-06 23:15:00|8588.7|8587.2|8588.8|8587.3|8589.1|8587.6|8588.3|8586.8|90
1617751200000|2021-04-06 23:20:00|8588.9|8587.4|8588.4|8586.9|8588.9|8587.6|8588|8586.5|84
1617751500000|2021-04-06 23:25:00|8588.3|8586.8|8588.5|8587|8588.7|8587.2|8587.9|8586.4|115
1617751800000|2021-04-06 23:30:00|8588.3|8586.8|8588.8|8587.3|8589.2|8587.7|8588.2|8586.7|126
1617752100000|2021-04-06 23:35:00|8588.7|8587.2|8587.1|8585.6|8589|8587.5|8587.1|8585.6|163
1617752400000|2021-04-06 23:40:00|8587.3|8585.8|8587.1|8585.6|8587.9|8586.4|8586.8|8585.3|173
1617752700000|2021-04-06 23:45:00|8587|8585.5|8585.5|8584|8587|8585.5|8585.5|8584|152
1617753000000|2021-04-06 23:50:00|8585.6|8584.1|8586.4|8584.9|8586.4|8584.9|8585.3|8583.8|150
1617753300000|2021-04-06 23:55:00|8586.2|8584.7|8586.1|8584.6|8586.6|8585.1|8585.6|8584.1|118
1617753600000|2021-04-07 00:00:00|8586.2|8584.7|8585.7|8584.2|8588|8586.8|8585.6|8584.1|331
1617753900000|2021-04-07 00:05:00|8585.6|8584.1|8587.3|8585.8|8587.5|8586|8585.5|8584|214
1617754200000|2021-04-07 00:10:00|8587.2|8585.7|8585.5|8584|8587.4|8585.9|8585|8583.8|240
1617754500000|2021-04-07 00:15:00|8585.6|8584.1|8585.6|8584.1|8586.2|8584.7|8585|8583.7|197
1617754800000|2021-04-07 00:20:00|8585.5|8584|8584.8|8583.3|8585.7|8584.2|8584.4|8583|156
1617755100000|2021-04-07 00:25:00|8585|8583.5|8584.4|8582.9|8585|8583.7|8583.8|8582.6|193
1617755400000|2021-04-07 00:30:00|8584.3|8582.8|8584|8583.1|8584.5|8583.3|8583.8|8582.6|189
1617755700000|2021-04-07 00:35:00|8584.1|8583.2|8583.7|8582.2|8584.6|8583.4|8583.2|8582|177
1617756000000|2021-04-07 00:40:00|8583.8|8582.3|8583.6|8582.1|8583.9|8582.4|8583.1|8581.8|109
1617756300000|2021-04-07 00:45:00|8583.7|8582.2|8583.3|8582.4|8584.4|8582.9|8583.2|8581.9|169
1617756600000|2021-04-07 00:50:00|8583.8|8582.3|8583.8|8582.3|8583.9|8582.8|8582.8|8581.6|203
1617756900000|2021-04-07 00:55:00|8583.7|8582.2|8583|8582.1|8584.2|8582.7|8582.8|8581.7|137
1617757200000|2021-04-07 01:00:00|8583.3|8581.8|8583.3|8581.8|8583.6|8582.1|8582.7|8581.5|214
1617757500000|2021-04-07 01:05:00|8583.4|8581.9|8583.7|8582.2|8583.9|8582.4|8582.5|8581.3|257
1617757800000|2021-04-07 01:10:00|8583.6|8582.1|8583.5|8582|8584.6|8583.3|8583|8581.5|328
1617758100000|2021-04-07 01:15:00|8583.4|8581.9|8584.2|8582.7|8584.4|8582.9|8583|8581.5|301
1617758400000|2021-04-07 01:20:00|8584.1|8582.6|8583.7|8582.2|8584.9|8583.4|8583.7|8582.2|193
1617758700000|2021-04-07 01:25:00|8583.8|8582.3|8584.1|8582.6|8585.1|8583.6|8583.7|8582.2|242
1617759000000|2021-04-07 01:30:00|8583.7|8582.8|8584.3|8582.8|8584.9|8583.4|8583.4|8582.1|188
1617759300000|2021-04-07 01:35:00|8584.5|8583|8583.7|8582.2|8584.8|8583.3|8583|8581.6|190
1617759600000|2021-04-07 01:40:00|8583.6|8582.1|8584.4|8582.9|8584.6|8583.1|8582.7|8581.5|234
1617759900000|2021-04-07 01:45:00|8584.3|8582.8|8585.6|8584.1|8585.9|8584.4|8584.1|8582.6|348
1617760200000|2021-04-07 01:50:00|8585.5|8584|8586.2|8584.7|8586.7|8585.2|8585.1|8583.6|206
1617760500000|2021-04-07 01:55:00|8586.1|8584.6|8586.9|8585.4|8587.3|8585.8|8585.7|8584.2|281
1617760800000|2021-04-07 02:00:00|8586.5|8585|8586.6|8585.1|8587.4|8585.9|8585.9|8584.4|323
1617761100000|2021-04-07 02:05:00|8586.7|8585.2|8587.9|8586.4|8588.2|8586.7|8586.4|8584.9|317
1617761400000|2021-04-07 02:10:00|8588.1|8586.6|8587.8|8586.3|8589.6|8588.1|8587.6|8586.1|531
1617761700000|2021-04-07 02:15:00|8588|8586.5|8587.8|8586.3|8588|8586.7|8586.8|8585.6|336
1617762000000|2021-04-07 02:20:00|8587.9|8586.4|8587.3|8585.8|8587.9|8586.4|8586.9|8585.5|179
1617762300000|2021-04-07 02:25:00|8587.4|8585.9|8588.3|8586.8|8588.5|8587|8587.1|8585.7|299
1617762600000|2021-04-07 02:30:00|8588.4|8586.9|8587.7|8586.2|8588.9|8587.4|8587.4|8586.1|242
1617762900000|2021-04-07 02:35:00|8587.8|8586.3|8587.2|8585.7|8588.1|8586.8|8586.9|8585.4|166
1617763200000|2021-04-07 02:40:00|8587.3|8585.8|8587.7|8586.2|8588.2|8586.7|8587.1|8585.6|204
1617763500000|2021-04-07 02:45:00|8587.6|8586.1|8588.9|8587.4|8589|8587.9|8587.5|8586.1|327
1617763800000|2021-04-07 02:50:00|8588.8|8587.3|8587|8585.5|8588.9|8587.4|8586.4|8584.9|308
1617764100000|2021-04-07 02:55:00|8586.9|8585.4|8586.9|8585.4|8587.9|8586.6|8586.2|8584.8|377
1617764400000|2021-04-07 03:00:00|8587|8585.5|8585.7|8584.2|8587|8585.5|8585.2|8584|225
1617764700000|2021-04-07 03:05:00|8585.8|8584.3|8584.8|8583.3|8586.6|8585.1|8583.6|8582.3|309
1617765000000|2021-04-07 03:10:00|8584.9|8583.4|8584.2|8582.7|8585.9|8584.4|8583.7|8582.2|199
1617765300000|2021-04-07 03:15:00|8584.5|8583|8584.6|8583.1|8585.7|8584.2|8583.9|8582.4|308
1617765600000|2021-04-07 03:20:00|8584.7|8583.2|8585.6|8584.1|8585.7|8584.2|8584.4|8582.9|209
1617765900000|2021-04-07 03:25:00|8585.7|8584.2|8584.5|8583|8585.8|8584.3|8584.4|8582.9|136
1617766200000|2021-04-07 03:30:00|8584.6|8583.1|8584.4|8582.9|8584.9|8583.7|8583.8|8582.5|175
1617766500000|2021-04-07 03:35:00|8584.3|8582.8|8584.6|8583.1|8585.2|8583.7|8584.2|8582.7|180
1617766800000|2021-04-07 03:40:00|8584.5|8583|8584.8|8583.3|8585.6|8584.1|8584.4|8582.9|204
1617767100000|2021-04-07 03:45:00|8584.7|8583.2|8585.7|8584.2|8585.7|8584.2|8584.1|8582.6|223
1617767400000|2021-04-07 03:50:00|8585.8|8584.3|8584.7|8583.2|8585.8|8584.4|8584.5|8583|245
1617767700000|2021-04-07 03:55:00|8585|8583.5|8584.5|8583|8585.2|8583.7|8584.2|8582.8|244
1617768000000|2021-04-07 04:00:00|8584.4|8582.9|8585.1|8583.6|8585.2|8583.9|8583.9|8582.5|251
1617768300000|2021-04-07 04:05:00|8585|8583.5|8584.1|8582.6|8585.1|8583.7|8583.8|8582.3|218
1617768600000|2021-04-07 04:10:00|8583.9|8582.4|8584.3|8582.8|8584.8|8583.3|8583.3|8581.8|211
1617768900000|2021-04-07 04:15:00|8584.2|8582.7|8584.3|8582.8|8584.4|8583.1|8583.7|8582.5|116
1617769200000|2021-04-07 04:20:00|8584.4|8582.9|8584.1|8582.6|8584.4|8583.1|8583.6|8582.4|134
1617769500000|2021-04-07 04:25:00|8584.2|8582.7|8583|8581.5|8584.4|8583.1|8582.7|8581.4|231
1617769800000|2021-04-07 04:30:00|8583.1|8581.6|8583.7|8582.2|8584.1|8582.6|8582.7|8581.2|260
1617770100000|2021-04-07 04:35:00|8583.6|8582.1|8583.6|8582.1|8584.4|8582.9|8583.5|8582|111
1617770400000|2021-04-07 04:40:00|8583.7|8582.2|8584.5|8583|8584.8|8583.3|8583.5|8582|150
1617770700000|2021-04-07 04:45:00|8584.6|8583.1|8584.2|8582.7|8584.7|8583.2|8583.8|8582.3|138
1617771000000|2021-04-07 04:50:00|8584.1|8582.6|8584.8|8583.3|8585.3|8584.2|8584|8582.5|116
1617771300000|2021-04-07 04:55:00|8584.7|8583.2|8583.8|8582.3|8584.8|8583.6|8583.8|8582.3|161
1617771600000|2021-04-07 05:00:00|8583.9|8582.4|8584.2|8582.7|8584.3|8582.9|8583.4|8581.9|150
1617771900000|2021-04-07 05:05:00|8584.1|8582.6|8584.3|8582.8|8584.9|8583.4|8583.5|8582.2|136
1617772200000|2021-04-07 05:10:00|8584.2|8582.7|8584.9|8583.4|8585.1|8583.6|8583.8|8582.5|153
1617772500000|2021-04-07 05:15:00|8584.8|8583.3|8586.3|8584.8|8586.6|8585.3|8584.5|8583.2|182
1617772800000|2021-04-07 05:20:00|8586.2|8584.7|8586.5|8585|8586.5|8585|8585.3|8583.9|151
1617773100000|2021-04-07 05:25:00|8586.4|8584.9|8588.2|8586.7|8588.5|8587|8586.4|8584.9|166
1617773400000|2021-04-07 05:30:00|8588.3|8586.8|8590|8589.1|8590.3|8589.1|8587.3|8585.8|268
1617773700000|2021-04-07 05:35:00|8589.9|8589|8591.2|8589.7|8591.3|8590.1|8589.7|8588.6|206
1617774000000|2021-04-07 05:40:00|8591.3|8589.8|8593.3|8591.8|8593.8|8592.3|8591.3|8589.8|240
1617774300000|2021-04-07 05:45:00|8593.2|8591.7|8596.4|8594.9|8598.2|8596.9|8592.7|8591.4|414
1617774600000|2021-04-07 05:50:00|8596.3|8594.8|8595.5|8594|8596.7|8595.2|8595.4|8593.9|263
1617774900000|2021-04-07 05:55:00|8595.4|8593.9|8594.9|8593.4|8595.6|8594.1|8594.3|8592.9|280
1617775200000|2021-04-07 06:00:00|8594.8|8593.3|8593.1|8591.6|8595.1|8593.6|8591.8|8590.3|383
1617775500000|2021-04-07 06:05:00|8593.2|8591.7|8600.5|8599|8600.8|8599.3|8592.4|8591.2|600
1617775800000|2021-04-07 06:10:00|8600.7|8599.2|8608.4|8606.9|8610|8608.5|8600.4|8599|756
1617776100000|2021-04-07 06:15:00|8608.3|8606.8|8608.4|8606.9|8608.6|8607.1|8606.5|8605|607
1617776400000|2021-04-07 06:20:00|8608.3|8606.8|8608.3|8606.8|8609.3|8608.1|8607.6|8606.1|490
1617776700000|2021-04-07 06:25:00|8608.2|8606.7|8612.7|8611.8|8613|8611.8|8607.2|8606|432
1617777000000|2021-04-07 06:30:00|8612.9|8611.4|8624.8|8623.9|8625.1|8623.9|8612.4|8611.3|877
1617777300000|2021-04-07 06:35:00|8624.7|8623.8|8619.5|8618|8624.8|8623.9|8615.9|8614.6|655
1617777600000|2021-04-07 06:40:00|8619.3|8617.8|8612.7|8611.2|8619.3|8618.1|8612.1|8611.1|587
1617777900000|2021-04-07 06:45:00|8612.6|8611.1|8611.2|8609.7|8613.6|8612.4|8610.7|8609.2|471
1617778200000|2021-04-07 06:50:00|8611.1|8609.6|8611.1|8609.6|8613.3|8612.1|8610|8609.1|622
1617778500000|2021-04-07 06:55:00|8611|8609.5|8615.6|8614.1|8615.9|8614.5|8610.5|8609.2|680
1617778800000|2021-04-07 07:00:00|8615.9|8614.4|8613.2|8612.3|8615.9|8614.4|8609.9|8608.8|995
1617779100000|2021-04-07 07:05:00|8613.3|8612.4|8610.3|8609.4|8613.8|8612.6|8609.3|8608.1|709
1617779400000|2021-04-07 07:10:00|8610.2|8609.3|8606.5|8605|8610.5|8609.3|8605.5|8604.3|735
1617779700000|2021-04-07 07:15:00|8606.6|8605.1|8605.2|8604.3|8609.6|8608.1|8605.1|8604|587
1617780000000|2021-04-07 07:20:00|8605.5|8604|8602.4|8600.9|8605.5|8604.3|8600.6|8599.6|587
1617780300000|2021-04-07 07:25:00|8602.5|8601|8599.6|8598.1|8602.6|8601.4|8598|8596.7|603
1617780600000|2021-04-07 07:30:00|8599.8|8598.3|8596.6|8595.1|8601.2|8599.8|8596.2|8595|608
1617780900000|2021-04-07 07:35:00|8596.5|8595|8596.8|8595.3|8597.7|8596.2|8595|8593.8|538
1617781200000|2021-04-07 07:40:00|8596.1|8595.2|8603.3|8601.8|8604.6|8603.1|8596.1|8594.9|699
1617781500000|2021-04-07 07:45:00|8603.4|8601.9|8603.2|8601.7|8605.3|8604.3|8601.1|8599.8|622
1617781800000|2021-04-07 07:50:00|8603.3|8601.8|8602.5|8601|8603.8|8602.7|8601.1|8599.6|443
1617782100000|2021-04-07 07:55:00|8602.6|8601.1|8604.7|8603.2|8605.5|8604.6|8601.7|8600.2|606
1617782400000|2021-04-07 08:00:00|8604.6|8603.1|8605.5|8604.6|8606.2|8605.1|8602.8|8601.6|652
1617782700000|2021-04-07 08:05:00|8605.4|8604.5|8604.4|8603.5|8605.7|8604.8|8603|8601.7|511
1617783000000|2021-04-07 08:10:00|8604.6|8603.1|8605|8604.1|8605.8|8604.9|8603.3|8602.2|516
1617783300000|2021-04-07 08:15:00|8604.9|8604|8598.8|8597.9|8605.5|8604.4|8598.3|8597.3|779
1617783600000|2021-04-07 08:20:00|8598.7|8597.8|8597.1|8596.2|8599.1|8597.9|8594.4|8593.5|650
1617783900000|2021-04-07 08:25:00|8597.5|8596|8595.1|8592.7|8598.5|8597.3|8594.2|8592|514
1617784200000|2021-04-07 08:30:00|8595|8592.8|8586.6|8585.7|8595.1|8593.2|8586.6|8585.2|655
1617784500000|2021-04-07 08:35:00|8586.7|8585.8|8594.1|8592.6|8594.8|8593.6|8586.6|8585.1|650
1617784800000|2021-04-07 08:40:00|8594|8592.5|8591.4|8589.9|8594.1|8592.8|8590.1|8589.1|430
1617785100000|2021-04-07 08:45:00|8591.3|8589.8|8594.9|8594|8595.4|8594.3|8591.1|8589.8|462
1617785400000|2021-04-07 08:50:00|8595|8594.1|8597.6|8596.1|8598|8596.8|8594.4|8593.4|620
1617785700000|2021-04-07 08:55:00|8597.5|8596|8594.5|8593.6|8597.8|8596.6|8594.4|8593.1|431
1617786000000|2021-04-07 09:00:00|8594.4|8593.5|8597.9|8596.4|8599|8597.8|8593.7|8592.5|535
1617786300000|2021-04-07 09:05:00|8597.8|8596.3|8600.5|8599|8600.7|8599.3|8597.7|8596.3|396
1617786600000|2021-04-07 09:10:00|8600.4|8598.9|8598.5|8597.6|8601.3|8600.3|8597.3|8595.9|507
1617786900000|2021-04-07 09:15:00|8598.7|8597.2|8594.5|8593.6|8599.1|8598|8594.5|8593.5|529
1617787200000|2021-04-07 09:20:00|8594.4|8593.5|8592.1|8590.6|8595.2|8594|8592.1|8590.6|366
1617787500000|2021-04-07 09:25:00|8592.2|8590.7|8589|8587.5|8592.8|8591.7|8588.1|8586.8|375
1617787800000|2021-04-07 09:30:00|8589.1|8587.6|8589.6|8588.1|8590.3|8588.8|8586.4|8585.2|493
1617788100000|2021-04-07 09:35:00|8589.5|8588|8591.4|8590.5|8592.5|8591.2|8588.2|8586.7|371
1617788400000|2021-04-07 09:40:00|8591.3|8590.4|8592.1|8590.6|8592.6|8591.4|8591|8589.9|390
1617788700000|2021-04-07 09:45:00|8592.2|8590.7|8595|8594.1|8595.2|8594.1|8591.4|8590.1|556
1617789000000|2021-04-07 09:50:00|8595.5|8594.6|8597.4|8595.9|8598.7|8597.4|8595.5|8594.2|438
1617789300000|2021-04-07 09:55:00|8597.3|8595.8|8599.8|8598.9|8600.9|8599.8|8597.2|8595.8|400
1617789600000|2021-04-07 10:00:00|8599.9|8599|8596.6|8595.1|8601.2|8600|8595.6|8594.5|389
1617789900000|2021-04-07 10:05:00|8596.9|8595.4|8597.2|8596.3|8598|8596.7|8594.8|8593.4|414
1617790200000|2021-04-07 10:10:00|8597.3|8596.4|8594.5|8593.6|8597.7|8596.4|8593.2|8592.2|441
1617790500000|2021-04-07 10:15:00|8594.9|8593.4|8594.2|8592.7|8596.4|8595.2|8593.8|8592.6|426
1617790800000|2021-04-07 10:20:00|8594.1|8592.6|8599.1|8598.2|8600|8598.9|8593.3|8592|321
1617791100000|2021-04-07 10:25:00|8599|8598.1|8597.7|8596.2|8601.6|8600.4|8597.7|8596.2|372
1617791400000|2021-04-07 10:30:00|8597.8|8596.3|8601.8|8600.3|8601.8|8600.3|8597.7|8596.2|640
1617791700000|2021-04-07 10:35:00|8601.6|8600.1|8602.3|8600.8|8603.2|8602|8600.8|8599.5|454
1617792000000|2021-04-07 10:40:00|8602.2|8600.7|8600.6|8599.1|8603.9|8602.7|8600.4|8598.9|488
1617792300000|2021-04-07 10:45:00|8600.3|8598.8|8602.6|8601.7|8603.3|8601.8|8599.8|8598.5|430
1617792600000|2021-04-07 10:50:00|8602.7|8601.8|8604.1|8602.6|8605.1|8603.9|8601.9|8601|447
1617792900000|2021-04-07 10:55:00|8604|8602.5|8610.7|8609.2|8611.1|8609.8|8602.9|8601.4|854
1617793200000|2021-04-07 11:00:00|8610.6|8609.1|8609.7|8608.8|8611.2|8609.7|8607.3|8606.1|728
1617793500000|2021-04-07 11:05:00|8610|8608.5|8610|8608.5|8612.9|8611.6|8609.3|8608.2|472
1617793800000|2021-04-07 11:10:00|8609.9|8608.4|8606.4|8604.9|8610.5|8609.3|8606.1|8604.9|528
1617794100000|2021-04-07 11:15:00|8606.5|8605|8605.2|8604.3|8607.1|8606|8604.5|8603.2|492
1617794400000|2021-04-07 11:20:00|8605.1|8604.2|8604.9|8604|8607.4|8606.4|8604.7|8603.6|425
1617794700000|2021-04-07 11:25:00|8605.2|8603.7|8603.2|8602.3|8605.9|8604.7|8600.8|8599.8|482
1617795000000|2021-04-07 11:30:00|8603.5|8602|8602.9|8601.4|8603.8|8602.9|8601.8|8600.7|320
1617795300000|2021-04-07 11:35:00|8602.6|8601.7|8604.4|8602.9|8605.7|8604.5|8602.2|8601|435
1617795600000|2021-04-07 11:40:00|8604.3|8602.8|8606.2|8604.7|8606.5|8605|8603.7|8602.4|388
1617795900000|2021-04-07 11:45:00|8606.3|8604.8|8604|8603.1|8606.3|8605.1|8603.6|8602.4|291
1617796200000|2021-04-07 11:50:00|8604.1|8603.2|8606.9|8605.4|8607.3|8605.9|8603.8|8602.9|394
1617796500000|2021-04-07 11:55:00|8606.8|8605.9|8607.2|8605.7|8610.2|8609|8606.8|8605.7|658
1617796800000|2021-04-07 12:00:00|8607.3|8605.8|8606.5|8605|8609.3|8608|8606.2|8604.9|620
1617797100000|2021-04-07 12:05:00|8606.4|8605.5|8607|8606.1|8609|8607.9|8606.4|8605.2|468
1617797400000|2021-04-07 12:10:00|8606.9|8606|8607.3|8605.8|8608.7|8607.4|8606.6|8605.3|524
1617797700000|2021-04-07 12:15:00|8607.2|8605.7|8609.7|8608.8|8611.7|8610.8|8607|8605.6|868
1617798000000|2021-04-07 12:20:00|8609.3|8608.4|8613.2|8611.7|8613.3|8612.2|8608.5|8607.3|618
1617798300000|2021-04-07 12:25:00|8613.3|8611.8|8610.9|8609.4|8614.2|8613.1|8610.4|8608.9|535
1617798600000|2021-04-07 12:30:00|8611.1|8609.6|8612.5|8611.6|8612.7|8611.7|8610.2|8608.7|452
1617798900000|2021-04-07 12:35:00|8612.6|8611.7|8616.3|8615.4|8617.8|8616.8|8612.5|8611.6|661
1617799200000|2021-04-07 12:40:00|8616.2|8615.3|8621.5|8620.6|8624.4|8623.5|8616.1|8615.2|649
1617799500000|2021-04-07 12:45:00|8621.6|8620.7|8624.9|8623.4|8627.8|8626.7|8621.6|8620.4|719
1617799800000|2021-04-07 12:50:00|8624.5|8623.6|8631.2|8630.3|8631.4|8630.5|8624.1|8622.8|689
1617800100000|2021-04-07 12:55:00|8631.3|8630.4|8636.6|8635.7|8639|8638|8630.9|8630|698
1617800400000|2021-04-07 13:00:00|8637|8635.5|8634.9|8634|8638.4|8637.4|8634.1|8633.2|708
1617800700000|2021-04-07 13:05:00|8635|8634.1|8639.4|8638.5|8641.8|8640.9|8634.9|8633.9|514
1617801000000|2021-04-07 13:10:00|8639.5|8638.6|8641.8|8640.9|8641.9|8640.9|8637.9|8636.7|482
1617801300000|2021-04-07 13:15:00|8641.7|8640.8|8641.9|8641|8645.2|8644|8639.9|8638.8|617
1617801600000|2021-04-07 13:20:00|8642|8641.1|8641|8640.1|8644.5|8643.3|8640.9|8639.6|627
1617801900000|2021-04-07 13:25:00|8641.1|8640.2|8646.9|8646|8648.7|8647.5|8641|8640.1|471
1617802200000|2021-04-07 13:30:00|8647.1|8646.2|8647.7|8646.8|8649.4|8648.4|8644.6|8643.2|526
1617802500000|2021-04-07 13:35:00|8647.8|8646.9|8649.7|8648.2|8649.7|8648.4|8647.1|8645.7|576
1617802800000|2021-04-07 13:40:00|8649.4|8648.5|8652.8|8651.3|8655.8|8654.9|8649.2|8648.3|872
1617803100000|2021-04-07 13:45:00|8653.1|8651.6|8654.5|8653.6|8656.1|8655|8652.5|8651.3|722
1617803400000|2021-04-07 13:50:00|8655|8653.5|8660.2|8659.3|8664.2|8663|8654.4|8653.1|811
1617803700000|2021-04-07 13:55:00|8660.1|8659.2|8656.3|8654.8|8662.6|8661.4|8654.6|8653.3|758
1617804000000|2021-04-07 14:00:00|8656.2|8654.7|8653.8|8652.3|8659.6|8658.4|8650.6|8649.1|896
1617804300000|2021-04-07 14:05:00|8653.9|8652.4|8648.6|8647.7|8654.8|8653.7|8648.5|8647.5|646
1617804600000|2021-04-07 14:10:00|8648.7|8647.8|8652.9|8651.4|8652.9|8651.5|8646.9|8646|892
1617804900000|2021-04-07 14:15:00|8652.7|8651.2|8655.6|8654.1|8656.8|8655.7|8651.6|8650.4|709
1617805200000|2021-04-07 14:20:00|8655.5|8654|8646.4|8645.5|8656.1|8655|8645.3|8644.2|739
1617805500000|2021-04-07 14:25:00|8646.5|8645.6|8646.6|8645.1|8648.3|8647.3|8643.1|8642|732
1617805800000|2021-04-07 14:30:00|8646.5|8645|8642.3|8641.4|8647.4|8646.1|8640.2|8639|724
1617806100000|2021-04-07 14:35:00|8642.5|8641.6|8640.1|8639.2|8644.1|8642.9|8639.3|8638.1|715
1617806400000|2021-04-07 14:40:00|8640.2|8639.3|8640.4|8638.9|8641.8|8640.6|8638.5|8637.4|677
1617806700000|2021-04-07 14:45:00|8640.5|8639|8638|8637.1|8640.5|8639|8636.7|8635.6|764
1617807000000|2021-04-07 14:50:00|8637.9|8637|8635|8634.1|8639.5|8638.3|8633.8|8632.7|663
1617807300000|2021-04-07 14:55:00|8634.9|8634|8631.5|8630.6|8635.4|8634.5|8630.7|8629.5|1008
1617807600000|2021-04-07 15:00:00|8631.9|8630.4|8627.1|8626.2|8633.5|8632.3|8626.6|8625.7|784
1617807900000|2021-04-07 15:05:00|8627.4|8626.5|8630.8|8629.3|8631.2|8629.7|8626.4|8625.5|628
1617808200000|2021-04-07 15:10:00|8630.9|8629.4|8631.2|8630.3|8634|8632.7|8629.5|8628.4|519
1617808500000|2021-04-07 15:15:00|8631.6|8630.1|8631.3|8630.4|8631.7|8630.8|8627.5|8626.2|547
1617808800000|2021-04-07 15:20:00|8631.4|8630.5|8634.6|8633.1|8635.1|8634.2|8631.3|8629.9|473
1617809100000|2021-04-07 15:25:00|8634.5|8633|8636.1|8635.2|8637.1|8636|8632.6|8631.7|584
1617809400000|2021-04-07 15:30:00|8636.2|8635.3|8645.9|8645|8652.5|8651|8636|8635|926
1617809700000|2021-04-07 15:35:00|8646|8645.1|8644.5|8643|8646.8|8645.5|8643.6|8642.2|489
1617810000000|2021-04-07 15:40:00|8644.7|8643.2|8648.1|8647.2|8648.2|8647.2|8643.7|8642.6|619
1617810300000|2021-04-07 15:45:00|8648|8647.1|8647.2|8645.7|8648.9|8648|8645.3|8644.3|516
1617810600000|2021-04-07 15:50:00|8647.3|8645.8|8646.7|8645.8|8649.4|8648.1|8646.3|8645.1|545
1617810900000|2021-04-07 15:55:00|8646.8|8645.9|8643.7|8642.8|8647.7|8646.4|8643.2|8642.3|401
1617811200000|2021-04-07 16:00:00|8643.6|8642.7|8641.3|8640.4|8644.1|8643|8639|8638.1|628
1617811500000|2021-04-07 16:05:00|8641.4|8640.5|8644.2|8643.3|8644.7|8643.8|8641.4|8640.2|337
1617811800000|2021-04-07 16:10:00|8644.3|8643.4|8645.2|8644.3|8645.5|8644.6|8642.8|8641.9|319
1617812100000|2021-04-07 16:15:00|8645.3|8644.4|8647.5|8646.6|8647.8|8646.6|8642.9|8642|416
1617812400000|2021-04-07 16:20:00|8647.4|8646.5|8646.6|8645.7|8647.6|8646.5|8643.7|8642.7|506
1617812700000|2021-04-07 16:25:00|8646.7|8645.8|8650|8649.1|8650.2|8649.2|8645.8|8644.7|357
1617813000000|2021-04-07 16:30:00|8650.1|8649.2|8647.6|8646.7|8652.4|8651.3|8647.6|8646.5|396
1617813300000|2021-04-07 16:35:00|8647.7|8646.8|8646.6|8645.1|8647.8|8646.9|8646.2|8645|231
1617813600000|2021-04-07 16:40:00|8646.2|8645.3|8646.1|8645.2|8648|8647.1|8645.8|8644.7|348
1617813900000|2021-04-07 16:45:00|8646|8645.1|8646.8|8645.9|8647|8646.1|8645.2|8643.9|357
1617814200000|2021-04-07 16:50:00|8646.9|8646|8648.6|8647.7|8649.9|8649|8645.8|8644.9|288
1617814500000|2021-04-07 16:55:00|8648.8|8647.3|8647.1|8646.2|8648.9|8647.6|8646.2|8645.3|317
1617814800000|2021-04-07 17:00:00|8647.3|8646.4|8647.8|8646.9|8649.7|8648.8|8647.3|8646|393
1617815100000|2021-04-07 17:05:00|8647.7|8646.8|8648.2|8646.7|8648.2|8647.3|8646.6|8645.3|243
1617815400000|2021-04-07 17:10:00|8647.9|8647|8650|8649.1|8651.2|8650|8647|8646.1|304
1617815700000|2021-04-07 17:15:00|8649.6|8648.7|8650.3|8648.8|8650.3|8649|8648.5|8647.4|220
1617816000000|2021-04-07 17:20:00|8650.2|8648.7|8650.9|8650|8651.5|8650.1|8649.1|8648|216
1617816300000|2021-04-07 17:25:00|8651|8650.1|8648.9|8648|8651.2|8650.2|8648.6|8647.7|229
1617816600000|2021-04-07 17:30:00|8648.8|8647.9|8649.1|8648.2|8650.2|8649|8648.5|8647.6|235
1617816900000|2021-04-07 17:35:00|8649|8648.1|8648.9|8648|8649.8|8648.8|8648.6|8647.4|190
1617817200000|2021-04-07 17:40:00|8649|8648.1|8648.1|8647.2|8649.4|8648.2|8647.9|8647|179
1617817500000|2021-04-07 17:45:00|8648|8647.1|8647.8|8646.3|8649.7|8648.5|8647.3|8646.1|318
1617817800000|2021-04-07 17:50:00|8647.4|8646.5|8645.2|8644.3|8648.2|8647|8645.1|8644.2|248
1617818100000|2021-04-07 17:55:00|8645.3|8644.4|8650.9|8641.1|8651.9|8646.1|8644.9|8638.1|395
1617818400000|2021-04-07 18:00:00|8649.6|8642.1|8645.9|8645|8651.3|8645.8|8644.9|8638.4|562
1617818700000|2021-04-07 18:05:00|8645.8|8644.9|8646.7|8645.8|8647.1|8646|8645|8644|326
1617819000000|2021-04-07 18:10:00|8646.6|8645.7|8646.4|8645.5|8647.2|8646.1|8645.8|8644.7|232
1617819300000|2021-04-07 18:15:00|8646.5|8645.6|8645|8644.1|8646.8|8645.9|8644.6|8643.7|198
1617819600000|2021-04-07 18:20:00|8644.9|8644|8644.3|8643.4|8645.6|8644.7|8643.4|8642.3|300
1617819900000|2021-04-07 18:25:00|8644.4|8643.5|8644.8|8643.9|8646.5|8645.3|8643.7|8642.5|337
1617820200000|2021-04-07 18:30:00|8645|8643.5|8645.7|8644.2|8646|8644.9|8644.7|8643.4|322
1617820500000|2021-04-07 18:35:00|8645.3|8644.4|8645.3|8644.4|8646.6|8645.3|8645.2|8644|317
1617820800000|2021-04-07 18:40:00|8645.5|8644.6|8642.8|8641.9|8645.8|8644.7|8642.2|8641.1|382
1617821100000|2021-04-07 18:45:00|8642.7|8641.8|8642.2|8641.3|8643.6|8642.3|8641.6|8640.4|404
1617821400000|2021-04-07 18:50:00|8642.4|8641.5|8641.9|8640.4|8643|8641.9|8640.7|8639.4|404
1617821700000|2021-04-07 18:55:00|8641.8|8640.3|8640.1|8639.2|8643|8641.8|8638.9|8637.8|461
1617822000000|2021-04-07 19:00:00|8639.8|8638.9|8640.2|8639.3|8640.4|8639.4|8638.8|8637.9|309
1617822300000|2021-04-07 19:05:00|8640.3|8639.4|8640.2|8639.3|8641|8640|8638.4|8637.4|289
1617822600000|2021-04-07 19:10:00|8640.1|8639.2|8641.8|8640.3|8642|8640.8|8639.4|8638.1|389
1617822900000|2021-04-07 19:15:00|8641.7|8640.2|8641.9|8641|8643.3|8642.2|8641.4|8640.1|279
1617823200000|2021-04-07 19:20:00|8641.8|8640.9|8641.4|8640.5|8642.5|8641.3|8640.9|8640|238
1617823500000|2021-04-07 19:25:00|8641.3|8640.4|8642.9|8641.4|8642.9|8641.7|8641.3|8640.4|237
1617823800000|2021-04-07 19:30:00|8642.8|8641.3|8643.8|8642.3|8644.7|8643.4|8642.1|8641.2|293
1617824100000|2021-04-07 19:35:00|8643.7|8642.2|8640.8|8639.9|8643.9|8642.8|8640.5|8639.4|221
1617824400000|2021-04-07 19:40:00|8640.9|8640|8640|8639.1|8641.3|8640.4|8639.5|8638.2|277
1617824700000|2021-04-07 19:45:00|8640.2|8638.7|8641.3|8639.8|8641.6|8640.7|8639.2|8638|325
1617825000000|2021-04-07 19:50:00|8641.4|8639.9|8641.9|8641|8642.8|8641.7|8641.2|8639.9|230
1617825300000|2021-04-07 19:55:00|8642|8641.1|8646.3|8644.8|8647.2|8646.1|8641.6|8640.4|617
1617825600000|2021-04-07 20:00:00|8646.4|8644.9|8645.7|8644.2|8648|8646.7|8645.1|8643.7|548
1617825900000|2021-04-07 20:05:00|8645.6|8644.1|8645.1|8643.6|8646|8644.8|8644.8|8643.5|154
1617826200000|2021-04-07 20:10:00|8645.2|8643.7|8644.9|8644|8645.5|8644.2|8644.3|8642.8|182
1617826500000|2021-04-07 20:15:00|8644.8|8643.9|8645.1|8643.6|8645.3|8644.3|8643.7|8642.5|187
1617826800000|2021-04-07 20:20:00|8644.8|8643.9|8644.5|8643.6|8645.3|8644.3|8644.3|8643.3|146
1617827100000|2021-04-07 20:25:00|8644.6|8643.7|8644.4|8643.5|8645.4|8644|8643.9|8643|178
1617827400000|2021-04-07 20:30:00|8644.8|8643.9|8641.7|8640.8|8645|8644.1|8641.4|8640.5|178
1617827700000|2021-04-07 20:35:00|8641.8|8640.9|8641.6|8640.7|8642.6|8641.4|8641.2|8640.3|174
1617828000000|2021-04-07 20:40:00|8641.9|8640.4|8641.2|8640.3|8642|8640.8|8641|8639.9|148
1617828300000|2021-04-07 20:45:00|8641.5|8640|8641.3|8639.8|8642|8640.5|8640.7|8639.5|124
1617828600000|2021-04-07 20:50:00|8641.1|8639.6|8641|8639.5|8641.5|8640.2|8640.6|8639.1|178
1617828900000|2021-04-07 20:55:00|8641.2|8639.7|8641.9|8636.7|8642.7|8641.1|8640.9|8636.4|365
1617829200000|2021-04-07 21:00:00|8642.1|8636.4|8641.8|8636.5|8643.1|8636.9|8641.8|8635|58
1617829500000|2021-04-07 21:05:00|8643.3|8629.8|8645.8|8633.8|8648.1|8637.2|8641.6|8629.8|147
1617829800000|2021-04-07 21:10:00|8646.1|8634.1|8645.7|8633.7|8649.4|8637.4|8641.2|8631.2|282
1617830100000|2021-04-07 21:15:00|8645.8|8633.8|8645.8|8633.9|8648.5|8636.5|8641.9|8630.3|251
1617830400000|2021-04-07 21:20:00|8646.5|8634.5|8643.7|8631.7|8648.7|8636.7|8640.8|8630.5|221
1617830700000|2021-04-07 21:25:00|8645.7|8635.3|8645.6|8633.6|8648.2|8636.2|8640.7|8631.2|258
1617831000000|2021-04-07 21:30:00|8646.1|8634.1|8642.8|8635.8|8647.8|8636.7|8641.8|8630.7|301
1617831300000|2021-04-07 21:35:00|8643.1|8636.2|8647.9|8635.9|8648.7|8637.4|8642.3|8632.2|229
1617831600000|2021-04-07 21:40:00|8646.6|8636|8642.9|8636.8|8650|8638|8642.9|8633.4|296
1617831900000|2021-04-07 21:45:00|8642.3|8635.6|8643.7|8635.9|8649.6|8637.6|8642.3|8630.7|426
1617832200000|2021-04-07 21:50:00|8643.5|8636.2|8645.9|8637.1|8649.4|8637.9|8643.1|8634.8|368
1617832500000|2021-04-07 21:55:00|8646.2|8636.8|8646.7|8636.4|8649.2|8638.1|8643.5|8635.4|499
1617832800000|2021-04-07 22:00:00|8646.6|8636.1|8644.3|8640.6|8649.6|8641.9|8643.2|8633.9|582
1617833100000|2021-04-07 22:05:00|8644.4|8640.4|8643.4|8640.3|8644.7|8641.6|8642.5|8639|362
1617833400000|2021-04-07 22:10:00|8643.2|8640.5|8643.5|8640.3|8644.4|8641.2|8642.1|8639.1|226
1617833700000|2021-04-07 22:15:00|8643.3|8640.4|8643.2|8640.6|8645.2|8642.4|8642.7|8639.9|292
1617834000000|2021-04-07 22:20:00|8642.8|8640.4|8643|8641.5|8644|8641.8|8641.8|8639.8|187
1617834300000|2021-04-07 22:25:00|8643.5|8642|8641.9|8640.4|8644.3|8642|8641.7|8639.5|197
1617834600000|2021-04-07 22:30:00|8642.8|8640.9|8642.3|8640.8|8643.6|8641.3|8641.2|8639|227
1617834900000|2021-04-07 22:35:00|8642.4|8640.9|8642.8|8641.3|8643.7|8641.6|8642.1|8640.6|137
1617835200000|2021-04-07 22:40:00|8642.7|8641.2|8642.5|8641|8643.3|8641.4|8641.9|8640.1|142
1617835500000|2021-04-07 22:45:00|8642.8|8641.3|8642.3|8640.8|8643|8641.4|8642|8640.5|113
1617835800000|2021-04-07 22:50:00|8642.2|8640.7|8643.2|8641|8643.2|8641.3|8641.7|8640.2|117
1617836100000|2021-04-07 22:55:00|8642.8|8641.3|8643.3|8641.8|8644|8641.9|8642.7|8641|119
1617836400000|2021-04-07 23:00:00|8643.2|8641.7|8642.4|8640.9|8643.5|8642|8642.4|8640.9|100
1617836700000|2021-04-07 23:05:00|8642.5|8641|8642.9|8641.4|8643.3|8641.7|8642.2|8640.5|125
1617837000000|2021-04-07 23:10:00|8643|8641.5|8642.4|8640.9|8643.2|8641.6|8642.1|8640.6|100
1617837300000|2021-04-07 23:15:00|8642.3|8640.8|8642.3|8640.8|8643|8641.5|8642.1|8640.6|125
1617837600000|2021-04-07 23:20:00|8642.2|8640.7|8642|8640.5|8642.4|8640.9|8641.5|8639.9|90
1617837900000|2021-04-07 23:25:00|8642.1|8640.6|8641.1|8639.6|8642.3|8640.8|8641|8639.5|142
1617838200000|2021-04-07 23:30:00|8641|8639.5|8640.7|8639.2|8642.7|8641.2|8640.7|8639.2|207
1617838500000|2021-04-07 23:35:00|8640.8|8639.3|8640.9|8639.4|8641.2|8639.7|8640.5|8639|128
1617838800000|2021-04-07 23:40:00|8640.8|8639.3|8641.2|8639.7|8641.5|8640|8640.4|8638.9|170
1617839100000|2021-04-07 23:45:00|8641|8639.5|8640.4|8638.9|8641.4|8639.9|8640.3|8638.8|134
1617839400000|2021-04-07 23:50:00|8640.3|8638.8|8640.4|8638.9|8640.9|8639.4|8639.9|8638.4|135
1617839700000|2021-04-07 23:55:00|8640.3|8638.8|8640.4|8638.9|8640.6|8639.1|8639.7|8638.2|135
1617840000000|2021-04-08 00:00:00|8640.3|8638.8|8641.5|8640|8642.4|8640.9|8640.3|8638.8|326
1617840300000|2021-04-08 00:05:00|8641.6|8640.1|8641|8639.5|8642|8640.5|8640.8|8639.3|209
1617840600000|2021-04-08 00:10:00|8641.1|8639.6|8640|8638.5|8641.1|8639.6|8639.8|8638.3|176
1617840900000|2021-04-08 00:15:00|8639.9|8638.4|8640.5|8639|8640.8|8639.3|8639.8|8638.3|188
1617841200000|2021-04-08 00:20:00|8640.6|8639.1|8639.1|8637.6|8640.7|8639.2|8638.9|8637.4|194
1617841500000|2021-04-08 00:25:00|8639|8637.5|8639.1|8637.6|8639.3|8637.8|8638.4|8636.9|172
1617841800000|2021-04-08 00:30:00|8639|8637.5|8638.7|8637.2|8639.6|8638.1|8638.5|8637|160
1617842100000|2021-04-08 00:35:00|8638.9|8637.4|8638.2|8636.7|8639.3|8637.8|8638|8636.5|208
1617842400000|2021-04-08 00:40:00|8638.1|8636.6|8638.8|8637.3|8639.3|8637.8|8638|8636.5|177
1617842700000|2021-04-08 00:45:00|8638.7|8637.2|8636.8|8635.3|8638.7|8637.2|8636.8|8635.3|249
1617843000000|2021-04-08 00:50:00|8636.9|8635.4|8636|8634.5|8637.7|8636.2|8635.7|8634.2|344
1617843300000|2021-04-08 00:55:00|8636.5|8635|8637.3|8635.8|8637.4|8635.9|8636.5|8635|134
1617843600000|2021-04-08 01:00:00|8637.2|8635.7|8638.1|8636.6|8638.3|8636.8|8636.7|8635.2|265
1617843900000|2021-04-08 01:05:00|8638|8636.5|8637.7|8636.2|8638.7|8637.2|8637.4|8635.9|162
1617844200000|2021-04-08 01:10:00|8637.8|8636.3|8637.7|8636.2|8637.8|8636.5|8637.2|8635.8|141
1617844500000|2021-04-08 01:15:00|8637.6|8636.1|8637.2|8635.7|8638|8636.6|8636.5|8635|316
1617844800000|2021-04-08 01:20:00|8637.1|8635.6|8636.8|8635.3|8637.4|8636.1|8636.3|8635.1|227
1617845100000|2021-04-08 01:25:00|8636.9|8635.4|8635.8|8634.3|8637.2|8635.7|8635.5|8634|207
1617845400000|2021-04-08 01:30:00|8635.9|8634.4|8635.2|8633.7|8636.1|8634.8|8634.8|8633.3|209
1617845700000|2021-04-08 01:35:00|8635.1|8633.6|8634.7|8633.2|8635.5|8634|8634.4|8632.9|147
1617846000000|2021-04-08 01:40:00|8634.6|8633.1|8634.6|8633.1|8634.9|8633.5|8634.2|8632.7|157
1617846300000|2021-04-08 01:45:00|8634.7|8633.2|8634.3|8632.8|8634.8|8633.3|8633.8|8632.3|193
1617846600000|2021-04-08 01:50:00|8634.2|8632.7|8634.4|8632.9|8634.6|8633.1|8633.6|8632.1|206
1617846900000|2021-04-08 01:55:00|8634.5|8633|8634.6|8633.1|8635.3|8633.8|8634.2|8632.7|182
1617847200000|2021-04-08 02:00:00|8634.7|8633.2|8633.5|8632|8635|8633.5|8633.3|8631.8|260
1617847500000|2021-04-08 02:05:00|8633.4|8631.9|8632.3|8630.8|8633.8|8632.3|8632|8630.5|240
1617847800000|2021-04-08 02:10:00|8632.5|8631|8631.3|8629.8|8632.5|8631|8631.1|8629.6|133
1617848100000|2021-04-08 02:15:00|8631.2|8629.7|8633|8631.5|8633.4|8631.9|8631.2|8629.7|134
1617848400000|2021-04-08 02:20:00|8633.1|8631.6|8631.4|8629.9|8633.1|8631.6|8631.2|8629.7|233
1617848700000|2021-04-08 02:25:00|8631.3|8629.8|8630.2|8628.7|8631.5|8630|8630|8628.5|218
1617849000000|2021-04-08 02:30:00|8630.1|8628.6|8630.2|8628.7|8630.6|8629.1|8629.7|8628.2|200
1617849300000|2021-04-08 02:35:00|8630.3|8628.8|8630|8628.5|8630.3|8628.8|8629.7|8628.4|102
1617849600000|2021-04-08 02:40:00|8630.1|8628.6|8629.7|8628.8|8630.2|8628.9|8629.6|8628.1|151
1617849900000|2021-04-08 02:45:00|8629.6|8628.7|8629.9|8629|8630.7|8629.2|8629.5|8628.3|197
1617850200000|2021-04-08 02:50:00|8630|8629.1|8629.2|8627.7|8630.7|8629.3|8628.7|8627.4|154
1617850500000|2021-04-08 02:55:00|8629.1|8627.6|8630.1|8629.2|8630.8|8629.3|8629|8627.6|132
1617850800000|2021-04-08 03:00:00|8630.2|8629.3|8629.9|8628.4|8630.2|8629.3|8629|8627.5|162
1617851100000|2021-04-08 03:05:00|8630.1|8628.6|8630.1|8628.6|8630.4|8629|8629.3|8628.2|140
1617851400000|2021-04-08 03:10:00|8630.2|8628.7|8630.4|8628.9|8630.7|8629.2|8629.5|8628.3|191
1617851700000|2021-04-08 03:15:00|8630.3|8628.8|8629.4|8627.9|8630.3|8628.8|8628.9|8627.4|165
1617852000000|2021-04-08 03:20:00|8629.5|8628|8629.2|8627.7|8629.7|8628.2|8629|8627.5|85
1617852300000|2021-04-08 03:25:00|8629.3|8627.8|8630.8|8629.3|8631|8629.5|8628.9|8627.5|143
1617852600000|2021-04-08 03:30:00|8630.6|8629.1|8630.2|8628.7|8630.7|8629.2|8629.7|8628.2|146
1617852900000|2021-04-08 03:35:00|8630.3|8628.8|8631.2|8629.7|8631.9|8630.4|8630.3|8628.8|194
1617853200000|2021-04-08 03:40:00|8631.1|8629.6|8630.9|8629.4|8631.1|8629.9|8630.4|8628.9|110
1617853500000|2021-04-08 03:45:00|8630.8|8629.3|8630.3|8628.8|8630.9|8629.4|8630|8628.5|103
1617853800000|2021-04-08 03:50:00|8630.2|8628.7|8630.1|8628.6|8631.2|8629.7|8629.9|8628.6|164
1617854100000|2021-04-08 03:55:00|8630.2|8628.7|8630.4|8628.9|8630.9|8629.4|8629.6|8628.4|250
1617854400000|2021-04-08 04:00:00|8630.2|8628.7|8629.6|8628.1|8630.8|8629.3|8629.4|8627.9|155
1617854700000|2021-04-08 04:05:00|8629.5|8628|8629.8|8628.3|8630.2|8628.8|8629.4|8627.9|79
1617855000000|2021-04-08 04:10:00|8629.9|8628.4|8630|8628.5|8630|8628.7|8629.5|8628|75
1617855300000|2021-04-08 04:15:00|8629.9|8628.4|8628.7|8627.2|8630.5|8629|8628.5|8627|196
1617855600000|2021-04-08 04:20:00|8628.8|8627.3|8627.6|8626.1|8628.9|8627.4|8627.1|8625.8|144
1617855900000|2021-04-08 04:25:00|8627.5|8626|8626.4|8624.9|8627.8|8626.5|8626.3|8624.8|146
1617856200000|2021-04-08 04:30:00|8626.5|8625|8628.1|8626.6|8628.2|8626.7|8625.8|8624.6|215
1617856500000|2021-04-08 04:35:00|8628.2|8626.7|8628.4|8626.9|8628.5|8627|8627.8|8626.5|126
1617856800000|2021-04-08 04:40:00|8628.5|8627|8629.7|8628.2|8630.3|8629.1|8628.3|8626.8|186
1617857100000|2021-04-08 04:45:00|8629.6|8628.1|8629.3|8627.8|8629.8|8628.4|8629.2|8627.7|137
1617857400000|2021-04-08 04:50:00|8629.4|8627.9|8630.2|8628.7|8630.8|8629.6|8629.2|8627.7|136
1617857700000|2021-04-08 04:55:00|8630.3|8628.8|8629.8|8628.3|8631.3|8630.1|8629.4|8628|245
1617858000000|2021-04-08 05:00:00|8629.7|8628.2|8627.5|8626|8629.8|8628.3|8625.4|8623.9|309
1617858300000|2021-04-08 05:05:00|8627.4|8625.9|8628.3|8626.8|8628.4|8627|8626.9|8625.6|136
1617858600000|2021-04-08 05:10:00|8628.2|8626.7|8630.9|8629.4|8631.1|8629.6|8628.2|8626.7|172
1617858900000|2021-04-08 05:15:00|8630.8|8629.3|8630.1|8628.6|8630.8|8629.4|8629.7|8628.2|184
1617859200000|2021-04-08 05:20:00|8630.2|8628.7|8630.3|8628.8|8630.4|8628.9|8629.6|8628.2|108
1617859500000|2021-04-08 05:25:00|8630.4|8628.9|8629.5|8628|8630.6|8629.1|8629.2|8628|83
1617859800000|2021-04-08 05:30:00|8629.8|8628.3|8630.2|8628.7|8630.5|8629.2|8629|8627.7|211
1617860100000|2021-04-08 05:35:00|8630.1|8628.6|8628.9|8627.4|8630.6|8629.3|8628.8|8627.3|230
1617860400000|2021-04-08 05:40:00|8628.8|8627.3|8630|8628.5|8630.4|8628.9|8628.6|8627.3|331
1617860700000|2021-04-08 05:45:00|8629.9|8628.4|8628.9|8627.4|8630.1|8628.7|8628.4|8626.9|270
1617861000000|2021-04-08 05:50:00|8628.8|8627.3|8628|8626.5|8628.9|8627.5|8627|8625.8|230
1617861300000|2021-04-08 05:55:00|8628.1|8626.6|8628.4|8626.9|8629|8627.3|8627.8|8626.3|203
1617861600000|2021-04-08 06:00:00|8628.5|8627|8628.2|8626.7|8630.2|8628.6|8627.6|8625.1|411
1617861900000|2021-04-08 06:05:00|8628.3|8626.8|8627|8625.5|8628.6|8627.1|8626.7|8625.4|260
1617862200000|2021-04-08 06:10:00|8627.1|8625.6|8625.9|8624.4|8627.5|8626.2|8625.3|8623.8|261
1617862500000|2021-04-08 06:15:00|8626|8624.5|8626.1|8624.6|8626.4|8625.2|8625.2|8623.8|350
1617862800000|2021-04-08 06:20:00|8626.2|8624.7|8623.1|8621.6|8626.2|8624.9|8622.1|8620.7|315
1617863100000|2021-04-08 06:25:00|8623|8621.5|8625.2|8623.7|8625.5|8624.2|8622.8|8621.4|328
1617863400000|2021-04-08 06:30:00|8625.1|8623.6|8627.9|8627|8628.4|8627|8624.6|8623.6|298
1617863700000|2021-04-08 06:35:00|8627.7|8626.8|8629.8|8628.9|8629.9|8629|8627.1|8626|417
1617864000000|2021-04-08 06:40:00|8629.9|8629|8627.2|8625.7|8630.7|8629.5|8626.8|8625.3|382
1617864300000|2021-04-08 06:45:00|8627.1|8625.6|8627.3|8625.8|8627.6|8626.3|8623.9|8622.8|397
1617864600000|2021-04-08 06:50:00|8627.4|8625.9|8627.7|8626.8|8629.4|8628.2|8625.1|8623.9|348
1617864900000|2021-04-08 06:55:00|8627.9|8626.4|8629.1|8627.6|8630.3|8629|8627.3|8626.1|507
1617865200000|2021-04-08 07:00:00|8629|8627.5|8626.9|8625.4|8629.9|8628.6|8624.2|8623|651
1617865500000|2021-04-08 07:05:00|8626.5|8625.6|8629.8|8628.3|8630.1|8628.9|8625.7|8624.6|728
1617865800000|2021-04-08 07:10:00|8629.7|8628.2|8630.3|8628.8|8631.5|8630|8627.7|8626.3|603
1617866100000|2021-04-08 07:15:00|8630|8628.5|8630.3|8629.4|8630.8|8629.5|8627.6|8626.5|477
1617866400000|2021-04-08 07:20:00|8630.5|8629|8630.9|8629.4|8631.2|8629.9|8628.1|8626.8|462
1617866700000|2021-04-08 07:25:00|8631|8629.5|8632.2|8630.7|8634.3|8633|8629.7|8628.5|586
1617867000000|2021-04-08 07:30:00|8632.1|8630.6|8634.8|8633.3|8634.9|8633.6|8631.4|8630.2|405
1617867300000|2021-04-08 07:35:00|8634.7|8633.2|8633.4|8631.9|8636.8|8635.4|8632.5|8631|461
1617867600000|2021-04-08 07:40:00|8633.5|8632|8630.5|8629|8633.7|8632.3|8630.2|8629|326
1617867900000|2021-04-08 07:45:00|8630.6|8629.1|8630.6|8629.1|8631.4|8630.2|8628.5|8627|443
1617868200000|2021-04-08 07:50:00|8630.4|8628.9|8634.7|8633.2|8635.1|8633.6|8630.4|8628.9|444
1617868500000|2021-04-08 07:55:00|8634.8|8633.3|8634.7|8633.2|8638.6|8637.1|8633.6|8632.3|431
1617868800000|2021-04-08 08:00:00|8634.8|8633.3|8641|8639.5|8641.5|8640.4|8632.7|8631.2|509
1617869100000|2021-04-08 08:05:00|8640.6|8639.7|8644.5|8643|8645.6|8644.3|8638.7|8637.2|571
1617869400000|2021-04-08 08:10:00|8644.6|8643.1|8645.8|8644.3|8646.8|8645.3|8641.2|8639.7|543
1617869700000|2021-04-08 08:15:00|8645.9|8644.4|8646|8644.5|8648|8646.5|8645|8643.5|509
1617870000000|2021-04-08 08:20:00|8646.1|8644.6|8644.5|8643.6|8646.9|8645.6|8644.3|8642.8|443
1617870300000|2021-04-08 08:25:00|8644.6|8643.7|8649|8647.5|8649.3|8647.8|8642.6|8641.3|421
1617870600000|2021-04-08 08:30:00|8648.8|8647.3|8645.7|8644.2|8648.8|8647.3|8643.8|8642.6|439
1617870900000|2021-04-08 08:35:00|8645.6|8644.1|8646.6|8645.1|8647.4|8646|8644.5|8643|430
1617871200000|2021-04-08 08:40:00|8646.5|8645|8645.3|8644.4|8646.6|8645.1|8643.4|8641.9|388
1617871500000|2021-04-08 08:45:00|8645.2|8644.3|8652.1|8650.6|8653.6|8652.4|8645.2|8644.3|527
1617871800000|2021-04-08 08:50:00|8652.3|8651.4|8652.1|8650.6|8653.8|8652.5|8650.8|8649.7|421
1617872100000|2021-04-08 08:55:00|8652.2|8650.7|8656.7|8655.2|8658.4|8656.9|8652.1|8650.6|722
1617872400000|2021-04-08 09:00:00|8656.4|8655.5|8648.8|8647.3|8656.7|8655.7|8648|8646.5|545
1617872700000|2021-04-08 09:05:00|8648.5|8647.6|8642.5|8641|8648.8|8647.6|8641.9|8639.3|538
1617873000000|2021-04-08 09:10:00|8642.3|8640.8|8640.8|8639.9|8644.2|8642.9|8640.6|8639.3|464
1617873300000|2021-04-08 09:15:00|8641.4|8639.8|8643.7|8642.2|8643.9|8642.7|8640.3|8639.2|403
1617873600000|2021-04-08 09:20:00|8643.6|8642.1|8640.8|8639.3|8643.7|8642.3|8640.5|8639|281
1617873900000|2021-04-08 09:25:00|8640.7|8639.2|8642.9|8641.4|8644.1|8642.6|8639.2|8637.9|395
1617874200000|2021-04-08 09:30:00|8642.8|8641.9|8641.6|8640.1|8643.1|8641.9|8640.9|8639.4|321
1617874500000|2021-04-08 09:35:00|8641.5|8640|8637.3|8635.8|8642.3|8640.8|8636.9|8635.7|386
1617874800000|2021-04-08 09:40:00|8637|8636.1|8641.2|8639.7|8641.4|8640.1|8636.5|8635.1|388
1617875100000|2021-04-08 09:45:00|8641.4|8639.9|8635.9|8634.4|8642.1|8640.7|8635.8|8634.3|376
1617875400000|2021-04-08 09:50:00|8635.8|8634.3|8637.4|8635.9|8638|8636.7|8635.4|8634|380
1617875700000|2021-04-08 09:55:00|8637.3|8635.8|8635.6|8634.1|8638|8636.8|8635.3|8633.8|398
1617876000000|2021-04-08 10:00:00|8635.7|8634.2|8636.2|8634.7|8638.5|8637|8635.7|8634.2|389
1617876300000|2021-04-08 10:05:00|8636.1|8634.6|8632|8630.5|8636.6|8635.1|8631.7|8630.4|258
1617876600000|2021-04-08 10:10:00|8632.1|8630.6|8629.5|8628|8632.7|8631.2|8628.8|8627.4|333
1617876900000|2021-04-08 10:15:00|8629.8|8628.3|8632.2|8630.7|8632.3|8630.9|8627.9|8626.4|428
1617877200000|2021-04-08 10:20:00|8632.1|8630.6|8634|8632.5|8635.4|8633.9|8631.4|8630.2|546
1617877500000|2021-04-08 10:25:00|8634.1|8632.6|8634.2|8632.7|8635.9|8634.5|8633.3|8631.8|464
1617877800000|2021-04-08 10:30:00|8634.1|8632.6|8634.8|8633.3|8636.7|8635.5|8633.1|8631.9|415
1617878100000|2021-04-08 10:35:00|8634.7|8633.2|8631.8|8630.9|8634.9|8633.6|8630.8|8629.8|316
1617878400000|2021-04-08 10:40:00|8631.7|8630.8|8631.2|8630.3|8633.2|8631.7|8630.8|8629.4|269
1617878700000|2021-04-08 10:45:00|8631.3|8630.4|8631.6|8630.1|8631.9|8630.5|8628.2|8627|385
1617879000000|2021-04-08 10:50:00|8631.5|8630|8631.4|8629.9|8632.9|8631.4|8630.9|8629.4|299
1617879300000|2021-04-08 10:55:00|8631.5|8630|8634.1|8632.6|8634.6|8633.2|8631.1|8629.8|351
1617879600000|2021-04-08 11:00:00|8634|8632.5|8635.7|8634.2|8635.7|8634.5|8633.2|8632.2|335
1617879900000|2021-04-08 11:05:00|8635.8|8634.3|8634.6|8633.1|8638.8|8637.6|8633.9|8632.6|446
1617880200000|2021-04-08 11:10:00|8634.7|8633.2|8635.7|8634.2|8638.4|8637.4|8634.6|8633.1|332
1617880500000|2021-04-08 11:15:00|8635.9|8634.4|8639.1|8637.6|8640.3|8639|8635.1|8634|468
1617880800000|2021-04-08 11:20:00|8639.2|8637.7|8636.4|8634.9|8640.6|8639.7|8635.5|8634.2|428
1617881100000|2021-04-08 11:25:00|8636.7|8635.2|8640|8638.5|8640.3|8638.8|8636.2|8635.1|564
1617881400000|2021-04-08 11:30:00|8640.1|8638.6|8637.8|8636.3|8641.1|8639.9|8637.1|8635.8|487
1617881700000|2021-04-08 11:35:00|8637.7|8636.2|8636.2|8634.7|8639.5|8638.3|8635.1|8633.8|498
1617882000000|2021-04-08 11:40:00|8636.1|8634.6|8634.6|8633.1|8636.1|8634.6|8633|8631.8|539
1617882300000|2021-04-08 11:45:00|8634.4|8633.5|8633.2|8632.3|8636.5|8635.4|8633|8631.9|470
1617882600000|2021-04-08 11:50:00|8633.3|8632.4|8630.9|8629.4|8634.8|8633.8|8628.7|8627.4|498
1617882900000|2021-04-08 11:55:00|8630.5|8629.6|8630.4|8628.9|8632.5|8631.6|8630|8628.6|624
1617883200000|2021-04-08 12:00:00|8630.5|8629|8628.8|8627.3|8631.4|8630.5|8628.5|8627.1|620
1617883500000|2021-04-08 12:05:00|8628.9|8627.4|8631.4|8629.9|8632|8630.7|8628.9|8627.4|484
1617883800000|2021-04-08 12:10:00|8631.3|8629.8|8629.1|8627.6|8631.6|8630.1|8629.1|8627.6|657
1617884100000|2021-04-08 12:15:00|8628.8|8627.9|8629.2|8628.3|8631|8629.8|8627.8|8626.5|427
1617884400000|2021-04-08 12:20:00|8629.1|8628.2|8629.1|8628.2|8630.9|8629.6|8628.2|8626.9|482
1617884700000|2021-04-08 12:25:00|8629|8628.1|8630.8|8628.3|8632.4|8630.2|8629|8627.9|423
1617885000000|2021-04-08 12:30:00|8630.9|8628.5|8632.1|8631.2|8632.4|8631.2|8629.5|8627.9|579
1617885300000|2021-04-08 12:35:00|8632|8631.1|8637.2|8635.7|8638|8636.9|8630.2|8629|633
1617885600000|2021-04-08 12:40:00|8636.6|8635.6|8636.2|8634.7|8637.8|8636.5|8635.4|8634.2|627
1617885900000|2021-04-08 12:45:00|8636.1|8634.6|8637.8|8636.9|8638.5|8637.3|8633.6|8632.3|627
1617886200000|2021-04-08 12:50:00|8638|8637.1|8637.3|8636.4|8639.2|8637.8|8634.8|8633.6|657
1617886500000|2021-04-08 12:55:00|8637.1|8636.2|8639.5|8638|8640|8638.5|8635.7|8634.7|611
1617886800000|2021-04-08 13:00:00|8639.3|8637.8|8638.5|8637.6|8639.8|8638.3|8637.5|8636|550
1617887100000|2021-04-08 13:05:00|8638.4|8637.5|8640.9|8639.4|8641.1|8640|8637.4|8636.4|541
1617887400000|2021-04-08 13:10:00|8641|8639.5|8642.7|8641.2|8643|8641.8|8640.3|8639|484
1617887700000|2021-04-08 13:15:00|8642.2|8641.3|8640.4|8638.9|8643.5|8642|8639.3|8638.4|490
1617888000000|2021-04-08 13:20:00|8640.3|8638.8|8639.9|8639|8641.2|8640|8638.7|8637.5|481
1617888300000|2021-04-08 13:25:00|8640.2|8638.7|8643|8641.5|8643.2|8642|8639.8|8638.7|409
1617888600000|2021-04-08 13:30:00|8643.1|8641.6|8648.3|8646.8|8648.5|8647.6|8642.1|8640.9|559
1617888900000|2021-04-08 13:35:00|8648.2|8647.3|8645.8|8644.9|8650.6|8649.5|8645.3|8644.4|525
1617889200000|2021-04-08 13:40:00|8645.9|8645|8648.4|8646.9|8649.4|8648.1|8644.3|8643.4|542
1617889500000|2021-04-08 13:45:00|8648.2|8646.7|8650.9|8649.4|8651.2|8650|8645.4|8644.2|462
1617889800000|2021-04-08 13:50:00|8651|8649.5|8652.9|8651.4|8656.2|8655|8650.6|8649.4|583
1617890100000|2021-04-08 13:55:00|8652.7|8651.2|8649.3|8647.8|8657.4|8656.1|8648.5|8647.5|572
1617890400000|2021-04-08 14:00:00|8649.2|8647.7|8650.9|8649.4|8651.7|8650.6|8647.2|8646.1|603
1617890700000|2021-04-08 14:05:00|8650.6|8649.7|8653.4|8652.5|8654.9|8654|8650.2|8649.3|607
1617891000000|2021-04-08 14:10:00|8653.3|8652.4|8651.2|8650.3|8653.7|8652.8|8649.7|8648.8|564
1617891300000|2021-04-08 14:15:00|8651.1|8650.2|8650.6|8649.1|8652.2|8651|8648.5|8647.6|526
1617891600000|2021-04-08 14:20:00|8650.7|8649.2|8651.3|8649.8|8652.3|8651|8649.5|8648.5|532
1617891900000|2021-04-08 14:25:00|8651|8650.1|8654.1|8653.2|8654.8|8653.4|8650.9|8649.6|548
1617892200000|2021-04-08 14:30:00|8654.2|8653.3|8654.3|8653.4|8654.8|8653.6|8652.7|8651.5|527
1617892500000|2021-04-08 14:35:00|8654.2|8653.3|8656.5|8655|8657|8655.7|8654.1|8653.2|508
1617892800000|2021-04-08 14:40:00|8656.4|8654.9|8656.6|8655.1|8659.4|8658.5|8656.1|8654.8|538
1617893100000|2021-04-08 14:45:00|8656.7|8655.2|8658.6|8657.7|8661.2|8659.7|8656|8654.9|725
1617893400000|2021-04-08 14:50:00|8658.5|8657.6|8661.2|8660.3|8661.4|8660.5|8657.1|8655.9|767
1617893700000|2021-04-08 14:55:00|8661.3|8660.4|8666|8665.1|8669.3|8668.3|8660.7|8659.8|1138
1617894000000|2021-04-08 15:00:00|8666.1|8665.2|8664.8|8663.9|8669.2|8668.3|8664|8662.9|1005
1617894300000|2021-04-08 15:05:00|8664.9|8664|8666.8|8665.9|8669.9|8669|8664.5|8663.6|710
1617894600000|2021-04-08 15:10:00|8666.9|8666|8665.9|8665|8668|8666.9|8664.8|8663.6|543
1617894900000|2021-04-08 15:15:00|8665.7|8664.8|8666.4|8665.5|8666.9|8665.9|8665.1|8664|531
1617895200000|2021-04-08 15:20:00|8666.5|8665.6|8665.7|8664.8|8668.7|8667.8|8665.4|8664.5|372
1617895500000|2021-04-08 15:25:00|8665.6|8664.7|8663.9|8663|8666|8664.9|8663.5|8662.2|388
1617895800000|2021-04-08 15:30:00|8664|8663.1|8664.9|8664|8666.7|8665.4|8663.6|8662.4|505
1617896100000|2021-04-08 15:35:00|8665|8664.1|8662.7|8661.8|8666.5|8665.3|8662.4|8661.5|512
1617896400000|2021-04-08 15:40:00|8662.6|8661.7|8662.4|8661.5|8663.4|8662.4|8662|8661.1|345
1617896700000|2021-04-08 15:45:00|8662.8|8661.3|8663.4|8662.5|8664.3|8663.3|8662.4|8661.2|304
1617897000000|2021-04-08 15:50:00|8663.3|8662.4|8663.2|8662.3|8663.8|8662.6|8662.3|8661.4|287
1617897300000|2021-04-08 15:55:00|8663.1|8662.2|8665.4|8664.5|8666.4|8665.4|8662.6|8661.7|350
1617897600000|2021-04-08 16:00:00|8665.5|8664.6|8663.7|8662.8|8666.2|8665|8663.5|8662.4|321
1617897900000|2021-04-08 16:05:00|8663.8|8662.9|8666|8665.1|8666.3|8665.3|8663.4|8662.3|420
1617898200000|2021-04-08 16:10:00|8666.3|8664.8|8669|8667.5|8669.2|8668.2|8665.8|8664.8|607
1617898500000|2021-04-08 16:15:00|8668.7|8667.8|8670.1|8669.2|8670.7|8669.5|8668.4|8667.3|480
1617898800000|2021-04-08 16:20:00|8670|8669.1|8670.2|8669.3|8672.9|8671.5|8668.9|8667.7|451
1617899100000|2021-04-08 16:25:00|8670.3|8669.4|8672.8|8671.9|8675.2|8673.9|8670.1|8668.9|485
1617899400000|2021-04-08 16:30:00|8672.7|8671.8|8674.9|8674|8675.2|8674.3|8671.4|8670.5|353
1617899700000|2021-04-08 16:35:00|8674.8|8673.9|8675.9|8675|8677.3|8676|8674.6|8673.5|328
1617900000000|2021-04-08 16:40:00|8675.8|8674.9|8675.6|8674.1|8676.2|8675.2|8674.8|8673.6|339
1617900300000|2021-04-08 16:45:00|8675.4|8674.5|8675.9|8674.4|8676.8|8675.8|8674.2|8673.1|291
1617900600000|2021-04-08 16:50:00|8676|8674.5|8676.8|8675.9|8677.4|8676.2|8675.5|8674.3|353
1617900900000|2021-04-08 16:55:00|8676.9|8676|8677|8676.1|8678|8676.9|8675.4|8674.3|455
1617901200000|2021-04-08 17:00:00|8676.9|8676|8674.1|8672.6|8677.3|8676.1|8673.7|8672.5|389
1617901500000|2021-04-08 17:05:00|8674.2|8672.7|8673.4|8671.9|8674.2|8673.2|8672.7|8671.6|266
1617901800000|2021-04-08 17:10:00|8673.5|8672|8673|8671.5|8674.4|8673.1|8671.9|8670.8|400
1617902100000|2021-04-08 17:15:00|8672.9|8671.4|8674.5|8673.6|8674.9|8673.7|8672.3|8671.2|404
1617902400000|2021-04-08 17:20:00|8674.7|8673.2|8675.5|8674.6|8676.9|8675.8|8674.3|8673.2|444
1617902700000|2021-04-08 17:25:00|8675.7|8674.2|8674.4|8673.5|8676.2|8675.1|8674.4|8673.5|239
1617903000000|2021-04-08 17:30:00|8674.5|8673.6|8675.8|8674.9|8676.2|8675.3|8673.9|8673|197
1617903300000|2021-04-08 17:35:00|8675.9|8675|8675.9|8675|8676.2|8675.3|8675.5|8674.6|96
1617903600000|2021-04-08 17:40:00|8676|8675.1|8676.1|8675.2|8676.7|8675.8|8675.4|8674.5|166
1617903900000|2021-04-08 17:45:00|8675.9|8675|8676|8675.1|8676.5|8675.6|8675.5|8674.6|106
1617904200000|2021-04-08 17:50:00|8675.9|8675|8676.6|8675.7|8676.8|8675.7|8675.3|8674.4|176
1617904500000|2021-04-08 17:55:00|8676.7|8675.8|8678.7|8677.8|8679.5|8678.6|8676.5|8675.6|348
1617904800000|2021-04-08 18:00:00|8678.8|8677.9|8681.5|8680|8681.8|8680.6|8678.3|8677.1|262
1617905100000|2021-04-08 18:05:00|8681.6|8680.1|8678.9|8678|8682.2|8680.8|8678|8677.1|284
1617905400000|2021-04-08 18:10:00|8678.8|8677.9|8675.9|8675|8678.9|8678|8675.5|8674.2|295
1617905700000|2021-04-08 18:15:00|8676.1|8675.2|8672.1|8671.2|8676.1|8675.2|8671.4|8670.5|283
1617906000000|2021-04-08 18:20:00|8672.2|8671.3|8670.5|8669.6|8672.7|8671.8|8670.2|8669.3|331
1617906300000|2021-04-08 18:25:00|8670.4|8669.5|8670.9|8669.4|8671.3|8670.1|8670.1|8669|279
1617906600000|2021-04-08 18:30:00|8670.8|8669.3|8672.8|8671.3|8673.2|8671.9|8670.6|8669.3|288
1617906900000|2021-04-08 18:35:00|8672.9|8671.4|8674|8673.1|8674.7|8673.5|8672.8|8671.3|268
1617907200000|2021-04-08 18:40:00|8673.9|8673|8674.9|8674|8675.3|8674.2|8673.9|8673|214
1617907500000|2021-04-08 18:45:00|8674.8|8673.9|8674.5|8673.6|8674.9|8674|8673.9|8673|204
1617907800000|2021-04-08 18:50:00|8674.6|8673.7|8674.4|8673.5|8675.7|8674.8|8674.4|8673.5|197
1617908100000|2021-04-08 18:55:00|8674.5|8673.6|8675.7|8674.8|8675.9|8675|8674.2|8673.3|226
1617908400000|2021-04-08 19:00:00|8675.8|8674.9|8674.2|8673.3|8675.8|8674.9|8673.7|8672.8|210
1617908700000|2021-04-08 19:05:00|8674.1|8673.2|8672.5|8671.6|8674.4|8673.5|8672.3|8671.4|180
1617909000000|2021-04-08 19:10:00|8672.6|8671.7|8673.7|8672.8|8674.5|8673.4|8672.6|8671.7|170
1617909300000|2021-04-08 19:15:00|8673.8|8672.9|8673.1|8672.2|8674.5|8673.6|8672.2|8670.8|264
1617909600000|2021-04-08 19:20:00|8673.2|8672.3|8673.6|8672.7|8674.3|8673.2|8673|8672.1|196
1617909900000|2021-04-08 19:25:00|8673.7|8672.8|8672.3|8671.4|8673.7|8672.8|8671.6|8670.7|232
1617910200000|2021-04-08 19:30:00|8672.2|8671.3|8673.4|8672.5|8673.8|8672.9|8671.8|8670.6|178
1617910500000|2021-04-08 19:35:00|8673.3|8672.4|8674.7|8673.8|8675|8674.1|8673.3|8672.4|135
1617910800000|2021-04-08 19:40:00|8674.6|8673.7|8674.4|8673.5|8674.8|8673.9|8673.4|8672.1|147
1617911100000|2021-04-08 19:45:00|8674.3|8673.4|8673.4|8672.5|8674.4|8673.5|8673|8672.1|116
1617911400000|2021-04-08 19:50:00|8673.5|8672.6|8675.4|8674.5|8675.6|8674.5|8673.4|8672.4|198
1617911700000|2021-04-08 19:55:00|8675.3|8674.4|8677.8|8676.3|8678.1|8676.9|8674.8|8673.6|309
1617912000000|2021-04-08 20:00:00|8677.2|8676.1|8677.6|8676.7|8678.2|8677|8676.1|8674.6|278
1617912300000|2021-04-08 20:05:00|8677.5|8676.6|8677.8|8676.3|8678.9|8677.5|8677.3|8676.1|209
1617912600000|2021-04-08 20:10:00|8677.9|8676.4|8676.4|8675.5|8677.9|8676.6|8676.2|8675|179
1617912900000|2021-04-08 20:15:00|8676.3|8675.4|8677.4|8676.5|8677.7|8676.5|8676.3|8675.4|104
1617913200000|2021-04-08 20:20:00|8677.5|8676.6|8676.9|8675.4|8677.7|8676.8|8675.8|8674.3|122
1617913500000|2021-04-08 20:25:00|8676.8|8675.3|8677.1|8675.6|8677.3|8675.8|8675.9|8674.7|147
1617913800000|2021-04-08 20:30:00|8677|8675.5|8676|8674.5|8678|8676.5|8675.7|8674.4|146
1617914100000|2021-04-08 20:35:00|8676.1|8674.6|8674.6|8673.1|8676.3|8674.9|8674.2|8672.7|201
1617914400000|2021-04-08 20:40:00|8674.5|8673|8674.3|8672.8|8674.6|8673.2|8673.6|8672.4|99
1617914700000|2021-04-08 20:45:00|8674.4|8672.9|8676.6|8675.1|8677.7|8676.2|8674.4|8672.9|222
1617915000000|2021-04-08 20:50:00|8676.7|8675.2|8675.6|8674.1|8677.7|8676.1|8675.5|8673.7|377
1617915300000|2021-04-08 20:55:00|8675.7|8674.2|8678.3|8672.2|8680.2|8675.6|8675.2|8668|641
1617915600000|2021-04-08 21:00:00|8677.8|8674.3|8680.6|8672.5|8684|8679.1|8677.6|8670.3|79
1617915900000|2021-04-08 21:05:00|8682.2|8670.2|8684|8672.6|8685.6|8677|8679.3|8669.6|256
1617916200000|2021-04-08 21:10:00|8683.5|8672.9|8679.8|8671.8|8684.4|8674.6|8679.2|8669.3|225
1617916500000|2021-04-08 21:15:00|8680.1|8671.7|8686.2|8674.3|8689.7|8677.7|8678.7|8670.5|399
1617916800000|2021-04-08 21:20:00|8686.8|8674.8|8681.4|8673.7|8688.6|8676.6|8679.9|8672.3|190
1617917100000|2021-04-08 21:25:00|8681.9|8674.2|8679.7|8674.1|8684.1|8675.6|8679.7|8671|151
1617917400000|2021-04-08 21:30:00|8680.1|8674|8682|8672.4|8689.6|8677.6|8679.1|8671.3|312
1617917700000|2021-04-08 21:35:00|8682.6|8671.9|8680.3|8673.2|8687.4|8675.5|8678.4|8670.2|305
1617918000000|2021-04-08 21:40:00|8679.6|8673.6|8679.3|8671.4|8685.4|8673.6|8677.8|8669.6|345
1617918300000|2021-04-08 21:45:00|8679.2|8671.7|8682.8|8670.8|8685.8|8674.6|8677|8669.2|273
1617918600000|2021-04-08 21:50:00|8682.9|8670.9|8682.6|8671.2|8687.1|8675.1|8678|8670.5|261
1617918900000|2021-04-08 21:55:00|8682.7|8671|8680.3|8673.3|8683.2|8674.4|8678.6|8670.7|361
1617919200000|2021-04-08 22:00:00|8680.2|8672|8679.5|8674.2|8682.3|8675.5|8676.9|8670.1|814
1617919500000|2021-04-08 22:05:00|8679.4|8674.3|8678.5|8675.9|8681.2|8676.4|8678.1|8673.3|362
1617919800000|2021-04-08 22:10:00|8678.4|8675.8|8679.6|8676.2|8681.8|8676.7|8677.8|8675|251
1617920100000|2021-04-08 22:15:00|8679.5|8676.1|8680|8677.3|8681|8677.9|8677.6|8674.9|302
1617920400000|2021-04-08 22:20:00|8680.2|8677.2|8681.1|8677.5|8682.4|8678.9|8679.7|8676.3|208
1617920700000|2021-04-08 22:25:00|8681|8677.3|8680.3|8678|8681.7|8678.6|8679.3|8675.8|263
1617921000000|2021-04-08 22:30:00|8680.5|8677.6|8678.3|8675.9|8681.8|8679.2|8677.7|8675.4|370
1617921300000|2021-04-08 22:35:00|8678.2|8675.8|8678.4|8675.4|8679.5|8677.2|8677.3|8674.8|214
1617921600000|2021-04-08 22:40:00|8678.1|8675.7|8676.6|8675.1|8678.6|8676.4|8676.5|8674.4|173
1617921900000|2021-04-08 22:45:00|8676.5|8675|8676.1|8674.6|8677.2|8675.7|8675.9|8674|147
1617922200000|2021-04-08 22:50:00|8676.2|8674.7|8675.9|8674.4|8677|8675.4|8675.2|8673.5|173
1617922500000|2021-04-08 22:55:00|8676|8674.5|8676.7|8675.2|8676.7|8675.2|8675.8|8673.8|89
1617922800000|2021-04-08 23:00:00|8676.5|8675|8676.2|8674.7|8677.6|8676.1|8676.1|8674.6|159
1617923100000|2021-04-08 23:05:00|8676|8674.5|8676.8|8675.3|8677.1|8675.6|8675.9|8674.4|90
1617923400000|2021-04-08 23:10:00|8676.7|8675.2|8676.3|8674.8|8677|8675.5|8676|8674.5|126
1617923700000|2021-04-08 23:15:00|8676.4|8674.9|8676.3|8674.8|8676.9|8675.6|8676|8674.8|116
1617924000000|2021-04-08 23:20:00|8676.4|8674.9|8677.4|8675.9|8678|8676.5|8676.3|8674.8|115
1617924300000|2021-04-08 23:25:00|8677.5|8676|8676.6|8675.7|8677.5|8676|8676|8674.5|135
1617924600000|2021-04-08 23:30:00|8677|8675.5|8676.3|8674.8|8677.3|8676|8675.9|8674.6|137
1617924900000|2021-04-08 23:35:00|8676.2|8674.7|8676.5|8675|8676.8|8675.5|8676|8674.6|80
1617925200000|2021-04-08 23:40:00|8676.4|8674.9|8676.2|8674.7|8676.7|8675.2|8675.9|8674.4|72
1617925500000|2021-04-08 23:45:00|8676.1|8674.6|8676.1|8675.2|8676.7|8675.5|8675.9|8674.5|97
1617925800000|2021-04-08 23:50:00|8676.6|8675.1|8676.6|8675.1|8677.1|8675.6|8676.1|8674.7|129
1617926100000|2021-04-08 23:55:00|8676.7|8675.2|8676.8|8675.3|8677.2|8675.7|8676.2|8674.7|130
1617926400000|2021-04-09 00:00:00|8676.7|8675.2|8675.8|8674.3|8676.8|8675.5|8675.6|8674.3|242
1617926700000|2021-04-09 00:05:00|8675.9|8674.4|8674|8672.5|8675.9|8674.7|8673.6|8672.1|240
1617927000000|2021-04-09 00:10:00|8673.6|8672.7|8673.3|8671.8|8674.3|8673|8672.8|8671.6|197
1617927300000|2021-04-09 00:15:00|8673.2|8671.7|8672|8670.5|8673.3|8671.8|8671.6|8670.3|221
1617927600000|2021-04-09 00:20:00|8671.9|8670.4|8671|8669.5|8672|8670.8|8670.8|8669.3|177
1617927900000|2021-04-09 00:25:00|8670.9|8669.4|8672|8670.5|8672|8670.5|8670.8|8669.4|177
1617928200000|2021-04-09 00:30:00|8672.1|8670.6|8671.1|8669.6|8672.5|8671.2|8670.8|8669.4|182
1617928500000|2021-04-09 00:35:00|8671|8669.5|8670.3|8669.4|8671.3|8669.8|8669.9|8668.7|192
1617928800000|2021-04-09 00:40:00|8670.7|8669.2|8669.8|8668.9|8670.7|8669.7|8669.8|8668.6|137
1617929100000|2021-04-09 00:45:00|8669.9|8669|8670.2|8669.3|8670.6|8669.6|8669.7|8668.7|169
1617929400000|2021-04-09 00:50:00|8670.3|8669.4|8670.4|8668.9|8670.8|8669.7|8669.8|8668.6|256
1617929700000|2021-04-09 00:55:00|8670.6|8669.1|8670.2|8668.7|8670.9|8669.4|8668.6|8667.4|335
1617930000000|2021-04-09 01:00:00|8670.3|8668.8|8668.6|8667.7|8670.6|8669.3|8668.5|8667.4|271
1617930300000|2021-04-09 01:05:00|8668.5|8667.6|8670.2|8668.7|8670.5|8669|8668.5|8667.3|191
1617930600000|2021-04-09 01:10:00|8669.9|8669|8670.2|8668.7|8670.7|8669.4|8669.5|8668.4|149
1617930900000|2021-04-09 01:15:00|8670.3|8668.8|8671.1|8669.6|8671.3|8670|8669.9|8668.4|201
1617931200000|2021-04-09 01:20:00|8671.2|8669.7|8671.5|8670.6|8672.6|8671.1|8670.8|8669.3|236
1617931500000|2021-04-09 01:25:00|8671.4|8670.5|8669.7|8668.2|8671.7|8670.6|8669.7|8668.2|131
1617931800000|2021-04-09 01:30:00|8669.8|8668.3|8670.8|8669.3|8671.7|8670.3|8669.7|8668.2|294
1617932100000|2021-04-09 01:35:00|8670.5|8669.6|8671|8670.1|8672.1|8671|8670.5|8669.1|222
1617932400000|2021-04-09 01:40:00|8671.1|8670.2|8670.9|8669.4|8671.7|8670.5|8670.1|8669|175
1617932700000|2021-04-09 01:45:00|8670.8|8669.3|8670.3|8668.8|8671.8|8670.5|8670|8668.6|191
1617933000000|2021-04-09 01:50:00|8670.2|8668.7|8669.4|8668.5|8670.4|8669.1|8668.8|8667.7|203
1617933300000|2021-04-09 01:55:00|8669.3|8668.4|8666.6|8665.1|8669.5|8668.5|8666.1|8665|298
1617933600000|2021-04-09 02:00:00|8666.5|8665|8667.4|8665.9|8667.8|8666.6|8665.9|8664.7|274
1617933900000|2021-04-09 02:05:00|8667.5|8666|8668.6|8667.7|8669.2|8667.9|8667.1|8665.7|243
1617934200000|2021-04-09 02:10:00|8668.7|8667.8|8668.3|8666.8|8669|8667.9|8667.9|8666.5|249
1617934500000|2021-04-09 02:15:00|8668.4|8666.9|8667.6|8666.7|8668.4|8667|8667.3|8666.1|177
1617934800000|2021-04-09 02:20:00|8667.5|8666.6|8667.2|8666.3|8668.7|8667.6|8667.1|8666|184
1617935100000|2021-04-09 02:25:00|8667.3|8666.4|8667.4|8665.9|8668|8667|8666.8|8665.3|194
1617935400000|2021-04-09 02:30:00|8667.5|8666|8667.2|8665.7|8668.2|8667|8666.5|8665.3|164
1617935700000|2021-04-09 02:35:00|8667.1|8665.6|8666.4|8664.9|8667.2|8666|8666.1|8664.8|142
1617936000000|2021-04-09 02:40:00|8666.5|8665|8666.3|8665.4|8667.1|8666|8666.1|8664.9|177
1617936300000|2021-04-09 02:45:00|8666.6|8665.1|8667.1|8666.2|8667.7|8666.8|8666|8664.8|322
1617936600000|2021-04-09 02:50:00|8667|8666.1|8667.5|8666|8667.9|8666.8|8666.9|8665.6|137
1617936900000|2021-04-09 02:55:00|8667.4|8665.9|8668.5|8667|8668.6|8667.1|8667|8665.9|193
1617937200000|2021-04-09 03:00:00|8668.6|8667.1|8669.9|8669|8670.7|8669.4|8668.1|8666.9|331
1617937500000|2021-04-09 03:05:00|8669.8|8668.9|8670.4|8669.5|8671.4|8670.5|8669.7|8668.5|255
1617937800000|2021-04-09 03:10:00|8670.5|8669.6|8669.7|8668.8|8670.9|8669.7|8669.5|8668.3|147
1617938100000|2021-04-09 03:15:00|8669.6|8668.7|8669.2|8668.3|8670.2|8669.3|8669.1|8667.7|166
1617938400000|2021-04-09 03:20:00|8669.1|8668.2|8668.7|8667.8|8669.3|8668.4|8668|8667|111
1617938700000|2021-04-09 03:25:00|8668.8|8667.9|8667.5|8666|8668.9|8667.9|8667.4|8666|132
1617939000000|2021-04-09 03:30:00|8667|8666.1|8667.6|8666.7|8668.2|8666.9|8667|8665.7|159
1617939300000|2021-04-09 03:35:00|8667.5|8666.6|8667.3|8665.8|8668|8666.8|8666.7|8665.5|106
1617939600000|2021-04-09 03:40:00|8667.2|8665.7|8667.2|8665.7|8668.2|8667.2|8666.7|8665.6|164
1617939900000|2021-04-09 03:45:00|8667.3|8665.8|8667.7|8666.8|8669.2|8667.9|8667.3|8665.8|172
1617940200000|2021-04-09 03:50:00|8667.8|8666.9|8668.4|8667.5|8669.2|8667.9|8667.3|8665.9|160
1617940500000|2021-04-09 03:55:00|8668.7|8667.2|8668.4|8666.9|8669|8667.7|8667.6|8666.4|188
1617940800000|2021-04-09 04:00:00|8668.3|8666.8|8669.5|8668|8669.7|8668.8|8668.1|8666.8|127
1617941100000|2021-04-09 04:05:00|8669.4|8667.9|8669.5|8668|8670.5|8669.3|8668.9|8667.8|127
1617941400000|2021-04-09 04:10:00|8669.4|8667.9|8669.4|8667.9|8669.6|8668.5|8668.4|8667.2|119
1617941700000|2021-04-09 04:15:00|8669.5|8668|8668.8|8667.9|8669.6|8668.4|8668.7|8667.5|97
1617942000000|2021-04-09 04:20:00|8668.7|8667.8|8669|8667.5|8670|8668.8|8668.7|8667.5|112
1617942300000|2021-04-09 04:25:00|8668.9|8667.4|8667.9|8667|8669.3|8668.1|8667.6|8666.5|107
1617942600000|2021-04-09 04:30:00|8667.8|8666.9|8668.4|8667.5|8668.9|8667.7|8667.6|8666.7|109
1617942900000|2021-04-09 04:35:00|8668.5|8667.6|8668.2|8667.3|8669.1|8668.1|8668|8666.8|79
1617943200000|2021-04-09 04:40:00|8668|8667.1|8668.5|8667.6|8669|8667.7|8667.9|8666.8|100
1617943500000|2021-04-09 04:45:00|8668.6|8667.7|8668.3|8667.4|8669|8667.9|8668|8666.8|72
1617943800000|2021-04-09 04:50:00|8668.2|8667.3|8667.7|8666.8|8668.8|8667.8|8667.6|8666.5|115
1617944100000|2021-04-09 04:55:00|8667.6|8666.7|8668.4|8667.5|8669|8667.6|8667.6|8666.7|121
1617944400000|2021-04-09 05:00:00|8668.5|8667.6|8667.9|8667|8668.9|8667.8|8667.8|8666.7|102
1617944700000|2021-04-09 05:05:00|8667.8|8666.9|8668.6|8667.7|8668.8|8667.7|8667.5|8666.5|157
1617945000000|2021-04-09 05:10:00|8668.5|8667.6|8669.8|8668.9|8670.5|8669.1|8667.8|8666.6|269
1617945300000|2021-04-09 05:15:00|8669.7|8668.8|8669.2|8667.7|8670.2|8669|8668.6|8667.3|156
1617945600000|2021-04-09 05:20:00|8669.1|8667.6|8669.4|8667.9|8669.7|8668.2|8668.4|8666.9|184
1617945900000|2021-04-09 05:25:00|8669.3|8667.8|8669.8|8668.3|8670.2|8668.9|8668.9|8667.8|155
1617946200000|2021-04-09 05:30:00|8669.9|8668.4|8670.9|8669.4|8671.1|8669.9|8669.2|8667.9|198
1617946500000|2021-04-09 05:35:00|8670.8|8669.3|8671.1|8670.2|8672|8670.5|8670.3|8669|192
1617946800000|2021-04-09 05:40:00|8671.2|8670.3|8674.9|8674|8675.6|8674.4|8670.9|8669.6|496
1617947100000|2021-04-09 05:45:00|8675|8674.1|8677.1|8675.6|8678.4|8677.1|8674.9|8673.6|532
1617947400000|2021-04-09 05:50:00|8677.2|8675.7|8677.6|8676.1|8678.7|8677.2|8677|8675.5|431
1617947700000|2021-04-09 05:55:00|8677.5|8676|8678.6|8677.1|8679.6|8678.1|8675.9|8674.5|319
1617948000000|2021-04-09 06:00:00|8678.7|8677.2|8677|8675.5|8680.8|8679.3|8676.6|8675.2|462
1617948300000|2021-04-09 06:05:00|8676.7|8675.8|8676|8674.5|8677.8|8676.9|8675.8|8674.4|381
1617948600000|2021-04-09 06:10:00|8676.1|8674.6|8674.5|8673|8676.6|8675.4|8672.8|8671.5|418
1617948900000|2021-04-09 06:15:00|8674.4|8672.9|8675|8673.5|8675.5|8674.3|8672.9|8671.8|368
1617949200000|2021-04-09 06:20:00|8675.1|8673.6|8676|8674.5|8676.2|8675|8673.3|8672.4|462
1617949500000|2021-04-09 06:25:00|8676.2|8675.1|8679.1|8677.6|8680|8678.8|8676.2|8674.9|519
1617949800000|2021-04-09 06:30:00|8678.8|8677.9|8685|8684.1|8686|8685.1|8678.8|8677.7|704
1617950100000|2021-04-09 06:35:00|8684.9|8684|8686.7|8685.8|8687.3|8686.4|8684.9|8684|471
1617950400000|2021-04-09 06:40:00|8686.9|8685.4|8693.2|8691.7|8695.5|8694.3|8686.7|8685.4|624
1617950700000|2021-04-09 06:45:00|8693.1|8691.6|8692.7|8691.8|8694|8693.1|8691.7|8690.5|506
1617951000000|2021-04-09 06:50:00|8692.8|8691.9|8690|8689.1|8695.7|8694.6|8689.7|8688.6|473
1617951300000|2021-04-09 06:55:00|8690.1|8689.2|8693.7|8692.2|8693.8|8692.6|8689.7|8688.6|511
1617951600000|2021-04-09 07:00:00|8693.9|8692.4|8696.9|8695.4|8697.2|8695.9|8690.5|8689|659
1617951900000|2021-04-09 07:05:00|8697|8695.5|8694.1|8692.6|8698.2|8697.1|8694|8692.5|544
1617952200000|2021-04-09 07:10:00|8693.9|8693|8690.7|8689.8|8696.8|8695.9|8690.7|8689.8|715
1617952500000|2021-04-09 07:15:00|8690.8|8689.9|8690|8689.1|8693.8|8692.5|8688.8|8687.7|600
1617952800000|2021-04-09 07:20:00|8689.9|8689|8685.7|8684.8|8690.3|8689.4|8684.4|8683.3|526
1617953100000|2021-04-09 07:25:00|8685.6|8684.7|8686.4|8684.9|8687.4|8686.3|8683.8|8682.9|496
1617953400000|2021-04-09 07:30:00|8686.3|8684.8|8685|8683.5|8686.9|8685.8|8684.1|8683.2|520
1617953700000|2021-04-09 07:35:00|8685.1|8683.6|8684.2|8682.7|8687.4|8686.2|8683.9|8682.7|505
1617954000000|2021-04-09 07:40:00|8684|8683.1|8684.8|8683.3|8684.9|8683.5|8681.6|8680.6|525
1617954300000|2021-04-09 07:45:00|8684.7|8683.2|8680.5|8679.6|8685.2|8684|8680.3|8679.4|478
1617954600000|2021-04-09 07:50:00|8680.4|8679.5|8678.5|8677|8681.5|8680.4|8677.6|8676.6|388
1617954900000|2021-04-09 07:55:00|8678.6|8677.1|8683.9|8682.4|8683.9|8682.7|8678.5|8677|505
1617955200000|2021-04-09 08:00:00|8683.8|8682.3|8679.6|8678.7|8684.5|8683|8679.6|8678.4|628
1617955500000|2021-04-09 08:05:00|8679.9|8678.4|8685.2|8683.7|8685.8|8684.8|8679.1|8678.1|467
1617955800000|2021-04-09 08:10:00|8685.1|8683.6|8685.2|8684.3|8686.9|8685.9|8682.1|8680.8|484
1617956100000|2021-04-09 08:15:00|8685.4|8683.9|8680.3|8678.8|8686.2|8685|8680|8678.7|523
1617956400000|2021-04-09 08:20:00|8680|8679.1|8676.7|8675.8|8681|8679.8|8675.6|8674.7|469
1617956700000|2021-04-09 08:25:00|8676.8|8675.9|8674.7|8673.2|8677.9|8676.7|8673.2|8672|486
1617957000000|2021-04-09 08:30:00|8674.8|8673.3|8674.6|8673.7|8675.3|8674.1|8672.1|8671.2|403
1617957300000|2021-04-09 08:35:00|8674.7|8673.8|8674.7|8673.8|8677.4|8676.5|8673.5|8672.3|460
1617957600000|2021-04-09 08:40:00|8674.8|8673.9|8673.6|8672.7|8676.3|8675.1|8672.7|8671.5|497
1617957900000|2021-04-09 08:45:00|8673.7|8672.8|8670.5|8669.6|8675.6|8674.2|8670.4|8669|479
1617958200000|2021-04-09 08:50:00|8670.9|8669.4|8665.7|8664.8|8671.7|8670.5|8665.3|8664.1|495
1617958500000|2021-04-09 08:55:00|8665.6|8664.7|8668.7|8667.2|8668.8|8667.6|8664.6|8663.2|578
1617958800000|2021-04-09 09:00:00|8668.6|8667.7|8670.3|8669.4|8671.7|8670.6|8668.6|8667.3|404
1617959100000|2021-04-09 09:05:00|8670.4|8669.5|8671.8|8670.9|8673.3|8672.2|8669.7|8668.6|553
1617959400000|2021-04-09 09:10:00|8671.7|8670.8|8673.7|8672.8|8675.5|8674.2|8671.6|8670.5|413
1617959700000|2021-04-09 09:15:00|8673.6|8672.7|8678.4|8677.5|8678.7|8677.6|8673.5|8672.4|408
1617960000000|2021-04-09 09:20:00|8678.3|8677.4|8673.2|8672.3|8678.5|8677.5|8671.9|8670.6|407
1617960300000|2021-04-09 09:25:00|8673.3|8672.4|8675.4|8674.5|8676.9|8675.8|8673.1|8671.9|465
1617960600000|2021-04-09 09:30:00|8675.6|8674.1|8671.8|8670.9|8676.7|8675.4|8671.7|8670.8|378
1617960900000|2021-04-09 09:35:00|8671.7|8670.8|8672.9|8672|8673.3|8672.1|8670.9|8669.4|402
1617961200000|2021-04-09 09:40:00|8673|8672.1|8674.9|8674|8675.5|8674.4|8671.5|8670.5|346
1617961500000|2021-04-09 09:45:00|8675|8674.1|8675.6|8674.1|8675.6|8674.4|8672.8|8671.6|326
1617961800000|2021-04-09 09:50:00|8675.4|8674.5|8678.1|8676.6|8678.1|8677|8675.1|8674|393
1617962100000|2021-04-09 09:55:00|8677.9|8676.4|8680.9|8679.4|8682.4|8681.2|8677.3|8676.2|411
1617962400000|2021-04-09 10:00:00|8681|8679.5|8677.8|8676.9|8681.5|8680.3|8676.9|8675.6|415
1617962700000|2021-04-09 10:05:00|8677.7|8676.8|8678.6|8677.1|8682.2|8681.2|8677.6|8676.3|403
1617963000000|2021-04-09 10:10:00|8678.5|8677|8676.7|8675.8|8679|8677.9|8675.6|8674.5|348
1617963300000|2021-04-09 10:15:00|8676.6|8675.7|8677.5|8676.6|8677.5|8676.6|8676|8675|277
1617963600000|2021-04-09 10:20:00|8677.4|8676.5|8676.9|8676|8680|8678.9|8676.8|8675.7|411
1617963900000|2021-04-09 10:25:00|8676.8|8675.9|8676.2|8675.3|8677.3|8676.2|8674.6|8673.5|368
1617964200000|2021-04-09 10:30:00|8676.3|8675.4|8676.2|8675.3|8676.7|8675.6|8675.4|8674.4|270
1617964500000|2021-04-09 10:35:00|8676.3|8675.4|8673.6|8672.7|8676.8|8675.6|8673.3|8672.4|341
1617964800000|2021-04-09 10:40:00|8673.5|8672.6|8670.8|8669.3|8673.8|8672.6|8669.2|8668.2|549
1617965100000|2021-04-09 10:45:00|8670.3|8669.4|8667.7|8666.8|8670.6|8669.4|8667.2|8666.2|361
1617965400000|2021-04-09 10:50:00|8668|8666.5|8666|8665.1|8669.2|8668|8665.6|8664.5|436
1617965700000|2021-04-09 10:55:00|8666.3|8664.8|8665.2|8664.3|8666.3|8665|8662.5|8661.4|511
1617966000000|2021-04-09 11:00:00|8665|8664.1|8664.5|8663.6|8672.2|8667.5|8660.5|8659.2|613
1617966300000|2021-04-09 11:05:00|8664.6|8663.7|8665.9|8665|8666.9|8666|8663.6|8662.7|444
1617966600000|2021-04-09 11:10:00|8665.7|8664.8|8665.8|8664.9|8667.5|8666.5|8665|8664|499
1617966900000|2021-04-09 11:15:00|8665.9|8665|8664.7|8663.8|8666|8665|8663.2|8662|421
1617967200000|2021-04-09 11:20:00|8664.8|8663.9|8667.8|8666.9|8668.4|8667.1|8664.6|8663.3|531
1617967500000|2021-04-09 11:25:00|8667.9|8667|8667.7|8666.8|8667.9|8667|8665.5|8664.5|399
1617967800000|2021-04-09 11:30:00|8667.2|8666.3|8667.7|8666.8|8668.2|8667|8665.4|8664.5|337
1617968100000|2021-04-09 11:35:00|8667.8|8666.9|8665.9|8664.4|8669.3|8668.3|8665.5|8664.2|374
1617968400000|2021-04-09 11:40:00|8665.8|8664.3|8670.8|8669.9|8671|8669.9|8665.2|8664.2|450
1617968700000|2021-04-09 11:45:00|8670.7|8669.8|8666.6|8665.7|8671.4|8670.2|8665.8|8664.6|406
1617969000000|2021-04-09 11:50:00|8666.9|8665.4|8672.4|8670.9|8672.6|8671.6|8666.7|8665.4|459
1617969300000|2021-04-09 11:55:00|8672.1|8671.2|8670.5|8669|8673|8672.1|8670.1|8668.8|628
1617969600000|2021-04-09 12:00:00|8670.6|8669.1|8669.5|8668.6|8671.3|8670.2|8667.7|8666.8|518
1617969900000|2021-04-09 12:05:00|8669.6|8668.7|8666.5|8665.6|8670.5|8669.2|8665.6|8664.4|371
1617970200000|2021-04-09 12:10:00|8666.4|8665.5|8666.7|8665.8|8668|8666.8|8665.9|8664.4|416
1617970500000|2021-04-09 12:15:00|8666.6|8665.7|8666.9|8666|8667.4|8666.3|8665.6|8664.7|418
1617970800000|2021-04-09 12:20:00|8666.8|8665.9|8667.2|8666.3|8669.8|8668.9|8666.8|8665.9|705
1617971100000|2021-04-09 12:25:00|8667.1|8666.2|8669|8665.5|8669.7|8667.5|8665.8|8664.4|512
1617971400000|2021-04-09 12:30:00|8667.5|8666|8666.4|8665.5|8668.7|8667.5|8664.3|8659.8|754
1617971700000|2021-04-09 12:35:00|8666.6|8665.7|8664.8|8663.9|8666.6|8665.7|8663.7|8662.4|715
1617972000000|2021-04-09 12:40:00|8664.7|8663.8|8662.4|8660.9|8665.1|8664.2|8660.8|8659.8|608
1617972300000|2021-04-09 12:45:00|8662.3|8661.4|8665.3|8664.4|8666|8665|8661.9|8661|697
1617972600000|2021-04-09 12:50:00|8665.2|8664.3|8662.3|8661.4|8666.4|8665.3|8661.6|8660.4|715
1617972900000|2021-04-09 12:55:00|8662.2|8661.3|8658.5|8657|8663.6|8662.6|8657.7|8656.5|759
1617973200000|2021-04-09 13:00:00|8658.6|8657.1|8656.7|8655.2|8659.5|8658.4|8654.5|8653.6|636
1617973500000|2021-04-09 13:05:00|8656.5|8655.6|8657.1|8656.2|8657.7|8656.7|8654.9|8653.7|536
1617973800000|2021-04-09 13:10:00|8657.2|8656.3|8656.5|8655.6|8658.8|8657.8|8656.2|8655|427
1617974100000|2021-04-09 13:15:00|8656.4|8655.5|8652.1|8651.2|8657.1|8656|8651.8|8650.8|611
1617974400000|2021-04-09 13:20:00|8651.9|8651|8653|8652.1|8655|8654.1|8651.2|8649.9|546
1617974700000|2021-04-09 13:25:00|8653.1|8652.2|8652.5|8651.6|8653.9|8652.7|8651.9|8651|469
1617975000000|2021-04-09 13:30:00|8652.6|8651.7|8647.7|8646.8|8653.2|8651.9|8647.2|8646.1|569
1617975300000|2021-04-09 13:35:00|8648.1|8646.6|8651.2|8650.3|8651.9|8651|8647|8646|537
1617975600000|2021-04-09 13:40:00|8651.1|8650.2|8651.2|8650.3|8651.6|8650.7|8648.6|8647.7|498
1617975900000|2021-04-09 13:45:00|8651.1|8650.2|8651.9|8651|8652.1|8651.2|8649.7|8648.8|437
1617976200000|2021-04-09 13:50:00|8651.8|8650.9|8653.1|8652.2|8654.1|8653.2|8651.1|8650.1|345
1617976500000|2021-04-09 13:55:00|8653.2|8652.3|8655.6|8654.1|8656.4|8655.5|8653.2|8652.3|423
1617976800000|2021-04-09 14:00:00|8655.4|8654.5|8656.8|8655.9|8657.4|8656.5|8653.1|8652.2|638
1617977100000|2021-04-09 14:05:00|8656.9|8656|8657.1|8656.2|8658.9|8657.7|8655|8653.8|582
1617977400000|2021-04-09 14:10:00|8657.2|8656.3|8655.7|8654.2|8657.3|8656.4|8654.7|8653.7|525
1617977700000|2021-04-09 14:15:00|8655.6|8654.1|8651.3|8649.8|8656|8655.1|8650.5|8649.3|562
1617978000000|2021-04-09 14:20:00|8651|8650.1|8655.8|8654.9|8656.8|8655.8|8650.7|8649.8|579
1617978300000|2021-04-09 14:25:00|8655.9|8655|8658.9|8658|8659.1|8658.2|8655.4|8654.5|476
1617978600000|2021-04-09 14:30:00|8659|8658.1|8661.1|8660.2|8661.5|8660.6|8658|8657.1|527
1617978900000|2021-04-09 14:35:00|8661|8660.1|8661.7|8660.8|8662.9|8662|8660.5|8659.6|426
1617979200000|2021-04-09 14:40:00|8661.8|8660.9|8662.9|8661.4|8664.6|8663.4|8661.7|8660.8|498
1617979500000|2021-04-09 14:45:00|8662.6|8661.7|8660|8659.1|8663.2|8662|8658.9|8658|515
1617979800000|2021-04-09 14:50:00|8660.1|8659.2|8659.6|8658.7|8660.7|8659.6|8656.1|8655.2|723
1617980100000|2021-04-09 14:55:00|8659.8|8658.9|8660.1|8659.2|8666.1|8664.7|8659|8658.1|1223
1617980400000|2021-04-09 15:00:00|8660.5|8659.6|8658.4|8657.5|8661.1|8660.2|8656.8|8655.9|700
1617980700000|2021-04-09 15:05:00|8658.5|8657.6|8656.1|8655.2|8658.6|8657.7|8656.1|8655.2|379
1617981000000|2021-04-09 15:10:00|8656.2|8655.3|8658.1|8657.2|8659.2|8658.3|8656|8655.1|361
1617981300000|2021-04-09 15:15:00|8658.2|8656.7|8656.9|8655.4|8658.9|8657.7|8655.7|8654.8|459
1617981600000|2021-04-09 15:20:00|8656.6|8655.7|8659.2|8658.3|8659.5|8658.5|8656.6|8655.4|500
1617981900000|2021-04-09 15:25:00|8659.1|8658.2|8660.7|8659.2|8661.5|8660.3|8657.6|8656.5|493
1617982200000|2021-04-09 15:30:00|8660.5|8659.6|8660.6|8659.7|8662.4|8661.3|8660.3|8659|474
1617982500000|2021-04-09 15:35:00|8660.5|8659.6|8662.3|8660.8|8662.3|8661.1|8660|8658.9|437
1617982800000|2021-04-09 15:40:00|8661.9|8661|8664.6|8663.7|8665.2|8664.1|8661.5|8660.5|555
1617983100000|2021-04-09 15:45:00|8664.5|8663.6|8665.8|8664.9|8666.5|8665.3|8664.2|8663|452
1617983400000|2021-04-09 15:50:00|8665.7|8664.8|8663.7|8662.8|8665.9|8665|8663.6|8662.5|325
1617983700000|2021-04-09 15:55:00|8663.6|8662.7|8664|8663.1|8664.8|8663.9|8662.6|8661.7|295
1617984000000|2021-04-09 16:00:00|8664.1|8663.2|8663.2|8662.3|8666.4|8665.5|8662.5|8661.6|372
1617984300000|2021-04-09 16:05:00|8663.3|8662.4|8663.9|8663|8664|8663.1|8661.7|8660.8|293
1617984600000|2021-04-09 16:10:00|8664|8663.1|8665.9|8665|8666.3|8665.3|8663.6|8662.4|294
1617984900000|2021-04-09 16:15:00|8666|8665.1|8666.2|8665.3|8667.9|8666.8|8665.7|8664.6|280
1617985200000|2021-04-09 16:20:00|8666.1|8665.2|8666.3|8665.4|8667|8666.1|8664.9|8664|241
1617985500000|2021-04-09 16:25:00|8666.4|8665.5|8665.8|8664.9|8666.6|8665.7|8665.2|8664.2|242
1617985800000|2021-04-09 16:30:00|8665.9|8665|8666.7|8665.8|8667.1|8666|8665.5|8664.6|243
1617986100000|2021-04-09 16:35:00|8666.6|8665.7|8667.5|8666.6|8668.1|8667|8666.1|8664.9|299
1617986400000|2021-04-09 16:40:00|8667.4|8666.5|8667.7|8666.8|8668|8667|8666.7|8665.7|186
1617986700000|2021-04-09 16:45:00|8667.6|8666.7|8670.5|8669.6|8670.6|8669.7|8667.2|8666.2|313
1617987000000|2021-04-09 16:50:00|8670.4|8669.5|8670.8|8669.9|8672.2|8671.3|8670.2|8669.1|300
1617987300000|2021-04-09 16:55:00|8670.7|8669.8|8670.2|8668.7|8670.9|8670|8669.5|8668.3|239
1617987600000|2021-04-09 17:00:00|8670.1|8668.6|8671|8670.1|8672.1|8670.7|8669.6|8668.6|254
1617987900000|2021-04-09 17:05:00|8670.9|8670|8672|8671.1|8672.2|8671.3|8670.7|8669.7|155
1617988200000|2021-04-09 17:10:00|8671.8|8670.9|8672|8671.1|8673.5|8672.6|8671.8|8670.9|235
1617988500000|2021-04-09 17:15:00|8671.6|8670.7|8672.8|8671.9|8673.4|8672.5|8669.9|8669|333
1617988800000|2021-04-09 17:20:00|8672.7|8671.8|8673.8|8672.9|8674.4|8673.5|8672.7|8671.8|214
1617989100000|2021-04-09 17:25:00|8673.9|8673|8673.8|8672.9|8674.6|8673.7|8672.9|8672|248
1617989400000|2021-04-09 17:30:00|8673.7|8672.8|8672.5|8671.6|8673.9|8673|8672.4|8671.5|242
1617989700000|2021-04-09 17:35:00|8672.4|8671.5|8672.4|8671.5|8672.5|8671.6|8671.8|8670.9|153
1617990000000|2021-04-09 17:40:00|8672.3|8671.4|8674.8|8673.9|8675.5|8674.6|8672.2|8671.3|240
1617990300000|2021-04-09 17:45:00|8674.7|8673.8|8675.5|8674.6|8675.7|8674.8|8674.4|8673.5|174
1617990600000|2021-04-09 17:50:00|8675.4|8674.5|8674.5|8673.6|8676.1|8675.2|8674.5|8673.6|122
1617990900000|2021-04-09 17:55:00|8674.6|8673.7|8675.6|8674.7|8675.7|8674.8|8674|8673.1|153
1617991200000|2021-04-09 18:00:00|8675.7|8674.8|8676.3|8675.4|8676.8|8675.9|8675.2|8674.3|300
1617991500000|2021-04-09 18:05:00|8676.4|8675.5|8676.5|8675.6|8677|8676|8675.6|8674.7|208
1617991800000|2021-04-09 18:10:00|8676.4|8675.5|8677.7|8676.8|8678.4|8677.5|8676.4|8675.5|268
1617992100000|2021-04-09 18:15:00|8677.6|8676.7|8677|8676.1|8678.4|8677.2|8676.5|8675.6|229
1617992400000|2021-04-09 18:20:00|8677.1|8676.2|8677.2|8676.3|8677.6|8676.5|8675.9|8674.7|264
1617992700000|2021-04-09 18:25:00|8677.3|8676.4|8679|8678.1|8679|8678.1|8677.2|8676.3|231
1617993000000|2021-04-09 18:30:00|8679.1|8678.2|8678.6|8677.7|8679.1|8678.2|8677.8|8676.9|160
1617993300000|2021-04-09 18:35:00|8678.5|8677.6|8679.2|8678.3|8679.7|8678.6|8678.2|8677.2|222
1617993600000|2021-04-09 18:40:00|8679.3|8678.4|8677.6|8676.7|8679.4|8678.5|8677.5|8676.5|278
1617993900000|2021-04-09 18:45:00|8677.5|8676.6|8678.1|8677.2|8678.3|8677.4|8677.1|8676.2|117
1617994200000|2021-04-09 18:50:00|8678.2|8677.3|8678.5|8677.6|8679.9|8679|8677.7|8676.7|200
1617994500000|2021-04-09 18:55:00|8678.4|8677.5|8679|8678.1|8679.9|8679|8678.3|8677.2|329
1617994800000|2021-04-09 19:00:00|8678.8|8677.9|8680|8679.1|8680.6|8679.4|8678.7|8677.7|274
1617995100000|2021-04-09 19:05:00|8680.1|8679.2|8680.5|8679.6|8681.2|8680.2|8679.3|8678.4|228
1617995400000|2021-04-09 19:10:00|8680.4|8679.5|8680.9|8680|8681.2|8680.3|8680.1|8679.2|204
1617995700000|2021-04-09 19:15:00|8680.8|8679.9|8680.9|8680|8681.7|8680.4|8680.3|8679.4|172
1617996000000|2021-04-09 19:20:00|8680.8|8679.9|8679.7|8678.8|8681.3|8680.1|8679.6|8678.4|147
1617996300000|2021-04-09 19:25:00|8679.8|8678.9|8680.2|8678.7|8681.5|8680.2|8679.7|8678.5|188
1617996600000|2021-04-09 19:30:00|8680.1|8678.6|8679.3|8678.4|8680.2|8679|8679.2|8678.3|137
1617996900000|2021-04-09 19:35:00|8679.4|8678.5|8679.3|8678.4|8679.6|8678.5|8678.8|8677.7|113
1617997200000|2021-04-09 19:40:00|8679.2|8678.3|8679|8678.1|8680.3|8679.2|8679|8678.1|123
1617997500000|2021-04-09 19:45:00|8679.3|8677.8|8679|8678.1|8680.2|8679.1|8679|8677.8|108
1617997800000|2021-04-09 19:50:00|8679.1|8678.2|8679.3|8678.4|8680.2|8679.1|8678.6|8677.4|203
1617998100000|2021-04-09 19:55:00|8679.2|8678.3|8682.6|8681.1|8682.6|8681.3|8679.1|8678.2|419
1617998400000|2021-04-09 20:00:00|8682.7|8681.2|8683.4|8681.9|8684.7|8683.2|8681.7|8680.4|402
1617998700000|2021-04-09 20:05:00|8683.5|8682|8683.1|8682.2|8684|8682.8|8682.8|8681.6|154
1617999000000|2021-04-09 20:10:00|8683.2|8682.3|8682.7|8681.8|8683.7|8682.7|8682.4|8681.2|127
1617999300000|2021-04-09 20:15:00|8682.8|8681.9|8683.6|8682.1|8684|8682.9|8682.8|8681.8|121
1617999600000|2021-04-09 20:20:00|8683.7|8682.2|8683.1|8682.2|8684.3|8682.8|8682.9|8681.8|109
1617999900000|2021-04-09 20:25:00|8683.2|8682.3|8682|8681.1|8683.7|8682.6|8681.9|8680.7|193
1618000200000|2021-04-09 20:30:00|8682.3|8680.8|8681.6|8680.1|8682.8|8681.3|8681|8679.5|238
1618000500000|2021-04-09 20:35:00|8681.9|8680.4|8681.5|8680|8682.1|8680.6|8680.8|8679.3|103
1618000800000|2021-04-09 20:40:00|8681.6|8680.1|8685.4|8683.9|8686|8684.5|8681.4|8679.9|258
1618001100000|2021-04-09 20:45:00|8685.3|8683.8|8685.7|8684.2|8685.9|8684.4|8684.7|8683.2|123
1618001400000|2021-04-09 20:50:00|8685.5|8684|8685.8|8684.3|8686.4|8684.9|8684.3|8682.8|264
1618001700000|2021-04-09 20:55:00|8686.2|8684.7|8689.9|8678.9|8690.7|8684.8|8684.1|8672.1|408
1618174800000|2021-04-11 21:00:00|8684.7|8662.7|8689.9|8667.9|8691|8669|8679.4|8660.4|74
1618175100000|2021-04-11 21:05:00|8684.7|8663.6|8685.1|8663.1|8696.9|8674.9|8684.3|8662.3|146
1618175400000|2021-04-11 21:10:00|8685.3|8663.3|8686.1|8664.1|8687.8|8665.8|8683.9|8661.9|107
1618175700000|2021-04-11 21:15:00|8686.5|8664.5|8681.4|8664.4|8687.6|8668.3|8679.1|8659.1|162
1618176000000|2021-04-11 21:20:00|8684|8667|8684.1|8667.1|8686.2|8669.2|8676.1|8659.1|134
1618176300000|2021-04-11 21:25:00|8683.9|8666.9|8687.9|8670.9|8693.2|8676.2|8683.9|8666.9|202
1618176600000|2021-04-11 21:30:00|8689.4|8672.4|8691.8|8674.8|8694.7|8677.7|8686.2|8669.2|222
1618176900000|2021-04-11 21:35:00|8693.6|8676.6|8691.1|8674.1|8694.1|8677.1|8688.7|8671.7|169
1618177200000|2021-04-11 21:40:00|8691.2|8674.2|8692.2|8675.2|8693.6|8676.6|8686.7|8669.7|191
1618177500000|2021-04-11 21:45:00|8692.1|8675.1|8685.4|8668.4|8692.2|8675.2|8680.4|8663.4|213
1618177800000|2021-04-11 21:50:00|8685.5|8668.5|8685.8|8668.8|8690.2|8673.2|8683.1|8666.1|180
1618178100000|2021-04-11 21:55:00|8686.7|8669.7|8686.8|8674.8|8686.8|8674.8|8673.2|8661.2|299
1618178400000|2021-04-11 22:00:00|8687.3|8675.3|8685.9|8678.4|8690.6|8680.9|8679|8667|745
1618178700000|2021-04-11 22:05:00|8687.4|8677.2|8684|8679.9|8687.7|8681.2|8681.1|8673.4|549
1618179000000|2021-04-11 22:10:00|8683.8|8680|8683.6|8678.5|8691.9|8680.9|8681.4|8675.5|590
1618179300000|2021-04-11 22:15:00|8683.5|8678.6|8682.7|8678.4|8686.3|8680|8681.4|8674.9|392
1618179600000|2021-04-11 22:20:00|8683|8678.2|8682.1|8678|8683.5|8679.9|8681.1|8677.1|336
1618179900000|2021-04-11 22:25:00|8682.2|8677.9|8682.5|8679.8|8683.2|8680.5|8681.5|8677.3|340
1618180200000|2021-04-11 22:30:00|8682.2|8679.9|8683.1|8680.5|8684.3|8681.2|8681.6|8678.1|449
1618180500000|2021-04-11 22:35:00|8683|8680.6|8682.9|8680.1|8683.9|8681.7|8682.2|8679.3|315
1618180800000|2021-04-11 22:40:00|8682.7|8680.2|8682.5|8681|8685.1|8681.1|8682|8678.4|441
1618181100000|2021-04-11 22:45:00|8684.4|8679.3|8681.8|8680.3|8684.4|8681.1|8680.5|8678.3|358
1618181400000|2021-04-11 22:50:00|8682.5|8679.8|8682.4|8679.7|8685.2|8680.6|8681|8678.4|441
1618181700000|2021-04-11 22:55:00|8682.3|8679.5|8682.1|8679.3|8684.5|8680.9|8681.3|8675.9|526
1618182000000|2021-04-11 23:00:00|8682.2|8679.2|8681.8|8680.3|8684.6|8680.6|8681.2|8675.9|411
1618182300000|2021-04-11 23:05:00|8681.7|8680.2|8681.5|8680|8685.5|8680.9|8681.2|8677.5|489
1618182600000|2021-04-11 23:10:00|8681.4|8679.9|8681.9|8679.7|8683.5|8681.2|8680.5|8677.9|338
1618182900000|2021-04-11 23:15:00|8682.4|8679.3|8681.8|8680.3|8682.4|8680.6|8681.2|8679.3|191
1618183200000|2021-04-11 23:20:00|8681.9|8680.4|8681.5|8680|8683.4|8680.7|8680.7|8677.8|412
1618183500000|2021-04-11 23:25:00|8681.3|8679.8|8681.3|8679.8|8682.9|8680.7|8681.2|8679.1|208
1618183800000|2021-04-11 23:30:00|8681.4|8679.9|8681.6|8680.1|8683.8|8680.9|8681.3|8679.3|356
1618184100000|2021-04-11 23:35:00|8681.5|8680|8680.9|8679.4|8682|8680.5|8680.9|8679.4|186
1618184400000|2021-04-11 23:40:00|8681|8679.5|8681.1|8679.6|8683.7|8680|8680.1|8678.4|386
1618184700000|2021-04-11 23:45:00|8681.2|8679.7|8681.4|8679.9|8682.5|8680.4|8680.6|8679|216
1618185000000|2021-04-11 23:50:00|8681.3|8679.8|8680.3|8678.8|8682.7|8680.1|8679.7|8677.4|312
1618185300000|2021-04-11 23:55:00|8680.2|8678.7|8679.3|8677.8|8682.9|8679|8678.8|8676.4|410
1618185600000|2021-04-12 00:00:00|8679.2|8677.7|8680.5|8679.6|8681.2|8679.8|8677.9|8676.6|394
1618185900000|2021-04-12 00:05:00|8680.6|8679.7|8681.3|8679.8|8681.9|8680.5|8680.1|8678.9|260
1618186200000|2021-04-12 00:10:00|8681|8679.5|8681.2|8680.3|8681.7|8680.8|8681|8679.5|165
1618186500000|2021-04-12 00:15:00|8681.4|8679.9|8681|8679.5|8681.7|8680.5|8680.6|8679.2|145
1618186800000|2021-04-12 00:20:00|8680.9|8679.4|8682.1|8681.2|8682.5|8681.3|8680.1|8679.1|148
1618187100000|2021-04-12 00:25:00|8682.2|8681.3|8682|8681.1|8682.6|8681.4|8681.6|8680.7|156
1618187400000|2021-04-12 00:30:00|8681.9|8681|8680.8|8679.3|8682.1|8681.1|8680.5|8679.2|192
1618187700000|2021-04-12 00:35:00|8681|8679.5|8680.7|8679.2|8681.2|8680.2|8680.2|8679|216
1618188000000|2021-04-12 00:40:00|8680.8|8679.3|8680.7|8679.2|8681.2|8679.7|8680.1|8678.5|181
1618188300000|2021-04-12 00:45:00|8680.8|8679.3|8681.6|8680.1|8682.2|8680.9|8680.2|8679.2|220
1618188600000|2021-04-12 00:50:00|8681.7|8680.2|8680|8678.5|8682.7|8681.8|8679.7|8678.5|400
1618188900000|2021-04-12 00:55:00|8680.1|8678.6|8678.9|8678|8680.9|8679.8|8678.8|8677.4|253
1618189200000|2021-04-12 01:00:00|8679|8678.1|8679.6|8678.1|8680.6|8679.4|8678.4|8677.1|392
1618189500000|2021-04-12 01:05:00|8679.7|8678.2|8680.4|8678.9|8681.1|8679.8|8679.7|8678.2|237
1618189800000|2021-04-12 01:10:00|8680.5|8679|8680.7|8679.2|8680.8|8679.6|8679.9|8678.5|234
1618190100000|2021-04-12 01:15:00|8680.8|8679.3|8678.9|8677.4|8681.4|8679.9|8678.6|8677.4|286
1618190400000|2021-04-12 01:20:00|8679|8677.5|8679.1|8678.2|8679.5|8678.4|8678.2|8677|245
1618190700000|2021-04-12 01:25:00|8679|8678.1|8680.7|8679.2|8680.8|8679.4|8679|8677.9|269
1618191000000|2021-04-12 01:30:00|8680.9|8679.4|8683.1|8682.2|8683.8|8682.9|8680.4|8679.1|400
1618191300000|2021-04-12 01:35:00|8683.2|8682.3|8682.7|8681.2|8684.1|8682.9|8681.8|8680.5|244
1618191600000|2021-04-12 01:40:00|8682.8|8681.3|8681.8|8680.3|8683.5|8682.1|8681.2|8680|390
1618191900000|2021-04-12 01:45:00|8681.6|8680.1|8683.9|8683|8684.7|8683.3|8681.5|8680.1|434
1618192200000|2021-04-12 01:50:00|8684|8683.1|8684.4|8682.9|8685|8683.5|8682.8|8681.7|410
1618192500000|2021-04-12 01:55:00|8684.5|8683|8685.5|8684|8686.1|8684.9|8682.8|8681.6|370
1618192800000|2021-04-12 02:00:00|8685.6|8684.1|8685.8|8684.3|8687.9|8686.4|8683.9|8682.6|438
1618193100000|2021-04-12 02:05:00|8685.7|8684.2|8686.3|8684.8|8686.7|8685.2|8684.8|8683.6|261
1618193400000|2021-04-12 02:10:00|8686.4|8684.9|8687.8|8686.3|8688|8686.8|8685.5|8684|341
1618193700000|2021-04-12 02:15:00|8687.9|8686.4|8688.5|8687|8689.7|8688.6|8687.6|8686.3|363
1618194000000|2021-04-12 02:20:00|8688.6|8687.1|8685.3|8683.8|8688.8|8687.5|8684.8|8683.3|350
1618194300000|2021-04-12 02:25:00|8685.4|8683.9|8685.9|8684.4|8686.9|8685.4|8684.9|8683.6|361
1618194600000|2021-04-12 02:30:00|8686.2|8684.7|8686.4|8684.9|8686.9|8685.4|8684.8|8683.6|400
1618194900000|2021-04-12 02:35:00|8686.5|8685|8686.5|8685|8687.6|8686.3|8686.3|8684.8|291
1618195200000|2021-04-12 02:40:00|8686.4|8684.9|8688.4|8686.9|8688.5|8687|8686.3|8684.8|316
1618195500000|2021-04-12 02:45:00|8688.3|8686.8|8686.5|8685|8688.7|8687.2|8686.4|8684.9|212
1618195800000|2021-04-12 02:50:00|8686.4|8684.9|8685.9|8684.4|8687.1|8685.6|8685.8|8684.3|164
1618196100000|2021-04-12 02:55:00|8686|8684.5|8687.3|8686.4|8687.8|8686.9|8685.5|8684.3|259
1618196400000|2021-04-12 03:00:00|8687.4|8685.9|8687.9|8686.4|8688.6|8687.2|8686.8|8685.5|285
1618196700000|2021-04-12 03:05:00|8687.8|8686.3|8688.4|8686.9|8689.1|8688|8686.6|8685.5|320
1618197000000|2021-04-12 03:10:00|8688.6|8687.1|8689.9|8688.4|8690|8688.5|8688.3|8686.9|230
1618197300000|2021-04-12 03:15:00|8689.8|8688.3|8688.6|8687.1|8690.2|8688.9|8688|8686.8|216
1618197600000|2021-04-12 03:20:00|8688.7|8687.2|8689.2|8687.7|8690.1|8688.8|8688.7|8687.2|297
1618197900000|2021-04-12 03:25:00|8689.1|8687.6|8687.8|8686.3|8689.2|8687.8|8687.4|8686|292
1618198200000|2021-04-12 03:30:00|8687.9|8686.4|8688.4|8686.9|8689.2|8687.7|8687.1|8685.9|253
1618198500000|2021-04-12 03:35:00|8688.5|8687|8688.2|8686.7|8688.7|8687.2|8687.4|8685.9|198
1618198800000|2021-04-12 03:40:00|8688.1|8686.6|8688.6|8687.1|8689.1|8687.9|8687.9|8686.6|226
1618199100000|2021-04-12 03:45:00|8688.7|8687.2|8688.3|8686.8|8689.7|8688.3|8688.3|8686.8|179
1618199400000|2021-04-12 03:50:00|8688.4|8686.9|8688.3|8686.8|8688.8|8687.4|8688.1|8686.6|137
1618199700000|2021-04-12 03:55:00|8688.4|8686.9|8687.6|8686.1|8688.4|8687|8687.5|8686.1|130
1618200000000|2021-04-12 04:00:00|8687.5|8686|8686.9|8685.4|8687.9|8686.6|8685.5|8684.3|238
1618200300000|2021-04-12 04:05:00|8687|8685.5|8687.1|8685.6|8687.5|8686.6|8686.3|8684.9|234
1618200600000|2021-04-12 04:10:00|8687|8685.5|8686.4|8684.9|8687.5|8686|8686.2|8684.7|197
1618200900000|2021-04-12 04:15:00|8686.5|8685|8687.4|8685.9|8687.6|8686.5|8686.4|8684.9|270
1618201200000|2021-04-12 04:20:00|8687.5|8686|8685.2|8683.7|8687.6|8686.3|8685.2|8683.7|311
1618201500000|2021-04-12 04:25:00|8685.3|8683.8|8683.8|8682.9|8686.3|8684.8|8683.7|8682.6|259
1618201800000|2021-04-12 04:30:00|8683.9|8683|8684.7|8683.2|8684.9|8683.4|8683.6|8682.4|155
1618202100000|2021-04-12 04:35:00|8684.5|8683.6|8685.6|8684.1|8685.8|8684.3|8684.1|8682.9|180
1618202400000|2021-04-12 04:40:00|8685.5|8684|8688.2|8686.7|8688.8|8687.3|8685.5|8684|215
1618202700000|2021-04-12 04:45:00|8688.4|8686.9|8689.6|8688.1|8690.2|8688.8|8688.2|8686.7|183
1618203000000|2021-04-12 04:50:00|8689.7|8688.2|8688.9|8688|8690.2|8688.9|8688.6|8687.2|178
1618203300000|2021-04-12 04:55:00|8688.8|8687.9|8689.7|8688.2|8690|8688.5|8688.4|8687.4|149
1618203600000|2021-04-12 05:00:00|8689.6|8688.1|8693|8692.1|8693.3|8692.2|8689.6|8688.1|372
1618203900000|2021-04-12 05:05:00|8693.4|8691.9|8692.9|8691.4|8696.2|8694.7|8692.6|8691.3|369
1618204200000|2021-04-12 05:10:00|8692.6|8691.7|8693.6|8692.1|8694.2|8692.7|8691.8|8690.8|202
1618204500000|2021-04-12 05:15:00|8693.7|8692.2|8691.9|8690.4|8694.1|8692.8|8691.7|8690.3|205
1618204800000|2021-04-12 05:20:00|8692.1|8690.6|8692.6|8691.1|8692.7|8691.5|8691.4|8690.2|197
1618205100000|2021-04-12 05:25:00|8692.8|8691.3|8692.6|8691.1|8693.1|8692|8691.8|8690.7|181
1618205400000|2021-04-12 05:30:00|8692.4|8691.5|8690.8|8689.3|8693.3|8691.8|8690.2|8689|286
1618205700000|2021-04-12 05:35:00|8690.5|8689.6|8690.7|8689.2|8691.3|8690.1|8690|8688.9|216
1618206000000|2021-04-12 05:40:00|8690.8|8689.3|8689.3|8687.8|8691.4|8689.9|8688.4|8687.2|221
1618206300000|2021-04-12 05:45:00|8689.4|8687.9|8686.5|8685|8689.4|8688.4|8686.4|8685|256
1618206600000|2021-04-12 05:50:00|8686.1|8685.2|8684.6|8683.1|8686.6|8685.5|8683.5|8682.3|246
1618206900000|2021-04-12 05:55:00|8684.5|8683|8684.8|8683.3|8685.3|8684|8683.1|8682.2|327
1618207200000|2021-04-12 06:00:00|8684.9|8683.4|8688.7|8687.8|8689.8|8688.5|8684.9|8683.4|580
1618207500000|2021-04-12 06:05:00|8688.8|8687.9|8686.2|8684.7|8690.2|8688.7|8685.6|8684.6|360
1618207800000|2021-04-12 06:10:00|8685.9|8684.4|8684.9|8684|8686.8|8685.7|8684.1|8682.9|324
1618208100000|2021-04-12 06:15:00|8684.8|8683.9|8680.6|8679.7|8687.1|8686.2|8679.9|8678.7|488
1618208400000|2021-04-12 06:20:00|8680.5|8679.6|8678.3|8676.8|8682.5|8681.4|8677.9|8676.5|423
1618208700000|2021-04-12 06:25:00|8678.2|8676.7|8674.1|8672.6|8678.4|8677.2|8673.2|8671.9|568
1618209000000|2021-04-12 06:30:00|8674.2|8672.7|8676.7|8675.2|8677.3|8676.2|8672.9|8671.6|436
1618209300000|2021-04-12 06:35:00|8676.3|8675.4|8675|8673.5|8677.4|8676.5|8672.6|8671.4|411
1618209600000|2021-04-12 06:40:00|8675.1|8673.6|8674.9|8673.4|8675.9|8674.7|8673.6|8672.4|436
1618209900000|2021-04-12 06:45:00|8675|8673.5|8672.8|8671.3|8676.5|8675.3|8672.5|8671.3|443
1618210200000|2021-04-12 06:50:00|8672.9|8671.4|8671.7|8670.2|8675.4|8674|8670.6|8669.3|463
1618210500000|2021-04-12 06:55:00|8671.6|8670.1|8669.7|8668.2|8672.8|8671.5|8669.7|8668.2|496
1618210800000|2021-04-12 07:00:00|8669.8|8668.3|8668.3|8666.8|8670.6|8669.3|8667.5|8666.2|677
1618211100000|2021-04-12 07:05:00|8668.4|8666.9|8662.1|8661.2|8668.8|8667.4|8661.5|8660|700
1618211400000|2021-04-12 07:10:00|8662.2|8661.3|8662|8661.1|8664.8|8663.4|8660.9|8659.7|601
1618211700000|2021-04-12 07:15:00|8662.2|8660.7|8660.6|8659.7|8663.2|8661.8|8659.2|8658|511
1618212000000|2021-04-12 07:20:00|8660.7|8659.8|8661.1|8659.6|8663.4|8662.2|8660.1|8658.9|549
1618212300000|2021-04-12 07:25:00|8661|8659.5|8656.6|8655.7|8661|8659.5|8655.2|8654|614
1618212600000|2021-04-12 07:30:00|8656.5|8655.6|8650.2|8648.7|8656.8|8655.7|8649.2|8647.9|703
1618212900000|2021-04-12 07:35:00|8650.1|8648.6|8653.9|8652.4|8654.8|8653.8|8648.9|8647.7|718
1618213200000|2021-04-12 07:40:00|8653.7|8652.8|8654.8|8653.3|8656.5|8655.3|8653.6|8652.4|608
1618213500000|2021-04-12 07:45:00|8654.6|8653.7|8650.1|8648.6|8655.4|8654|8648.9|8647.7|542
1618213800000|2021-04-12 07:50:00|8650|8648.5|8649.1|8647.6|8650.7|8649.5|8647|8646.1|400
1618214100000|2021-04-12 07:55:00|8649|8647.5|8649.4|8648.5|8649.9|8648.9|8645.8|8644.9|619
1618214400000|2021-04-12 08:00:00|8649.3|8648.4|8646.5|8645.6|8649.6|8648.4|8645.7|8644.6|651
1618214700000|2021-04-12 08:05:00|8646|8645.1|8643.1|8642.2|8646.5|8645.4|8641.7|8640.5|593
1618215000000|2021-04-12 08:10:00|8642.9|8642|8642.7|8641.2|8643.2|8642.2|8640.3|8639.2|530
1618215300000|2021-04-12 08:15:00|8642.9|8641.4|8642.6|8641.1|8644.4|8642.9|8641.5|8640.1|515
1618215600000|2021-04-12 08:20:00|8642.5|8641|8644.2|8642.7|8644.7|8643.6|8641.4|8640.2|484
1618215900000|2021-04-12 08:25:00|8644|8642.5|8646.1|8645.2|8646.6|8645.4|8641.8|8640.9|486
1618216200000|2021-04-12 08:30:00|8646.2|8645.3|8645.2|8643.7|8646.3|8645.3|8642.7|8641.4|438
1618216500000|2021-04-12 08:35:00|8645.1|8643.6|8645.8|8644.9|8646|8645|8643.2|8641.9|349
1618216800000|2021-04-12 08:40:00|8645.7|8644.8|8646.2|8644.7|8647.5|8646.6|8644.8|8643.9|302
1618217100000|2021-04-12 08:45:00|8646|8644.5|8646.7|8645.8|8648.3|8647.3|8645.2|8644.1|507
1618217400000|2021-04-12 08:50:00|8646.8|8645.9|8648.8|8647.9|8650.2|8648.9|8645.3|8644.3|553
1618217700000|2021-04-12 08:55:00|8648.7|8647.8|8649.1|8648.2|8650.5|8649.2|8648.5|8647.4|333
1618218000000|2021-04-12 09:00:00|8649|8648.1|8647.2|8646.3|8649.9|8648.6|8646.6|8645.4|355
1618218300000|2021-04-12 09:05:00|8647.1|8646.2|8649.3|8648.4|8649.6|8648.6|8646.4|8645.1|403
1618218600000|2021-04-12 09:10:00|8649.2|8648.3|8650.9|8650|8651|8650|8649.1|8648.1|364
1618218900000|2021-04-12 09:15:00|8650.8|8649.9|8653.6|8652.7|8655.7|8654.5|8650.4|8649.2|447
1618219200000|2021-04-12 09:20:00|8653.7|8652.8|8652.2|8651.3|8653.7|8652.8|8651|8650.1|430
1618219500000|2021-04-12 09:25:00|8652.3|8651.4|8657|8656.1|8657.5|8656.3|8652.1|8651.2|525
1618219800000|2021-04-12 09:30:00|8657.1|8656.2|8662.2|8661.3|8663.7|8662.5|8656.8|8655.9|637
1618220100000|2021-04-12 09:35:00|8662.6|8661.1|8663.3|8662.4|8663.5|8662.6|8661.7|8660.4|256
1618220400000|2021-04-12 09:40:00|8663.2|8662.3|8664.1|8662.6|8666.5|8665.5|8663.1|8662.2|437
1618220700000|2021-04-12 09:45:00|8663.6|8662.7|8662.4|8661.5|8665.4|8664|8661.9|8661|330
1618221000000|2021-04-12 09:50:00|8662.3|8661.4|8664.9|8664|8666.5|8665.3|8662.2|8660.9|366
1618221300000|2021-04-12 09:55:00|8665|8664.1|8667|8665.5|8667.3|8666.2|8664.7|8663.8|315
1618221600000|2021-04-12 10:00:00|8667.1|8666.2|8664.7|8663.8|8667.9|8666.9|8663.3|8662.4|435
1618221900000|2021-04-12 10:05:00|8664.8|8663.9|8662.1|8660.6|8665|8663.9|8661.4|8660.4|328
1618222200000|2021-04-12 10:10:00|8662|8660.5|8659.2|8658.3|8662|8660.9|8659.1|8657.9|305
1618222500000|2021-04-12 10:15:00|8659.3|8658.4|8662.1|8660.6|8662.4|8661.4|8658.9|8658|350
1618222800000|2021-04-12 10:20:00|8662|8660.5|8661.2|8660.3|8662.9|8661.8|8660.8|8659.7|348
1618223100000|2021-04-12 10:25:00|8661.1|8660.2|8658.5|8657.6|8661.3|8660.4|8658.4|8657.2|233
1618223400000|2021-04-12 10:30:00|8658.6|8657.7|8659.2|8658.3|8659.6|8658.4|8657.5|8656.4|291
1618223700000|2021-04-12 10:35:00|8659.3|8658.4|8658|8657.1|8660.9|8660|8657.6|8656.6|279
1618224000000|2021-04-12 10:40:00|8657.9|8657|8658|8657.1|8662.2|8661.2|8657.5|8656.2|538
1618224300000|2021-04-12 10:45:00|8658.3|8656.8|8660|8659.1|8660.6|8659.3|8657.1|8656.2|579
1618224600000|2021-04-12 10:50:00|8660.1|8659.2|8658|8657.1|8660.1|8659.2|8657.4|8656.5|362
1618224900000|2021-04-12 10:55:00|8658.1|8657.2|8655.9|8655|8660.1|8658.9|8655.7|8654.7|412
1618225200000|2021-04-12 11:00:00|8655.7|8654.8|8652.6|8651.7|8656.1|8655.2|8652.2|8651.3|473
1618225500000|2021-04-12 11:05:00|8652.5|8651.6|8652.2|8651.3|8652.7|8651.8|8650.7|8649.6|331
1618225800000|2021-04-12 11:10:00|8652.3|8651.4|8653.9|8653|8654.3|8653.3|8651.1|8650|394
1618226100000|2021-04-12 11:15:00|8653.8|8652.9|8654.6|8653.7|8655.5|8654.6|8652.5|8651.6|361
1618226400000|2021-04-12 11:20:00|8654.5|8653.6|8656.4|8655.5|8656.5|8655.6|8653.8|8652.6|368
1618226700000|2021-04-12 11:25:00|8656.3|8655.4|8657.7|8656.8|8658.4|8657.5|8655.3|8653.9|357
1618227000000|2021-04-12 11:30:00|8657.6|8656.7|8656.9|8656|8658|8657.1|8655.8|8654.7|274
1618227300000|2021-04-12 11:35:00|8657|8656.1|8657.4|8656.5|8659.2|8658.3|8655.8|8654.9|258
1618227600000|2021-04-12 11:40:00|8657.3|8656.4|8654.9|8654|8657.4|8656.5|8652.7|8651.8|470
1618227900000|2021-04-12 11:45:00|8654.6|8653.7|8653.4|8652.5|8655.4|8654.3|8653.2|8652.3|294
1618228200000|2021-04-12 11:50:00|8653.3|8652.4|8651.4|8650.5|8654|8652.9|8651.3|8650.4|276
1618228500000|2021-04-12 11:55:00|8651.3|8650.4|8651.9|8651|8653.6|8652.7|8648.9|8648|463
1618228800000|2021-04-12 12:00:00|8651.8|8650.9|8651.3|8650.4|8652.3|8651.4|8650.6|8649.6|538
1618229100000|2021-04-12 12:05:00|8651.4|8650.5|8650.7|8649.8|8652.5|8651.6|8649.6|8648.7|461
1618229400000|2021-04-12 12:10:00|8650.8|8649.9|8652.2|8651.3|8652.8|8651.7|8649.8|8648.9|345
1618229700000|2021-04-12 12:15:00|8652.1|8651.2|8654|8652.5|8654.3|8653|8651.7|8650.7|417
1618230000000|2021-04-12 12:20:00|8653.9|8652.4|8659.4|8658.5|8659.7|8658.8|8653.4|8652.2|362
1618230300000|2021-04-12 12:25:00|8659.5|8658.6|8661.1|8660.2|8662.2|8661.3|8658.7|8657.4|328
1618230600000|2021-04-12 12:30:00|8661.2|8660.3|8658.7|8657.8|8662.5|8661.6|8658.5|8657.6|302
1618230900000|2021-04-12 12:35:00|8658.8|8657.9|8654.7|8653.8|8658.8|8657.9|8653.7|8652.8|345
1618231200000|2021-04-12 12:40:00|8654.6|8653.7|8653.5|8652.6|8656.3|8655.4|8653.4|8652.4|509
1618231500000|2021-04-12 12:45:00|8653.2|8652.3|8651.3|8650.4|8654.3|8653.4|8650.6|8649.5|386
1618231800000|2021-04-12 12:50:00|8651.5|8650.6|8656.2|8655.3|8656.2|8655.3|8651.5|8650.6|287
1618232100000|2021-04-12 12:55:00|8655.8|8654.9|8654.6|8653.7|8656.6|8655.7|8654.1|8653.1|263
1618232400000|2021-04-12 13:00:00|8654.5|8653.6|8655.6|8654.7|8656.5|8655.6|8654.2|8653.1|392
1618232700000|2021-04-12 13:05:00|8655.7|8654.8|8658.2|8657.3|8660.6|8659.7|8655.6|8654.7|442
1618233000000|2021-04-12 13:10:00|8658.3|8657.4|8659.7|8658.8|8660.1|8658.9|8657.8|8656.8|400
1618233300000|2021-04-12 13:15:00|8659.8|8658.9|8659.7|8658.8|8661.1|8659.9|8658.3|8657.1|309
1618233600000|2021-04-12 13:20:00|8659.6|8658.7|8662.7|8661.8|8663.4|8662.4|8659.6|8658.7|341
1618233900000|2021-04-12 13:25:00|8662.8|8661.9|8663.5|8662.6|8664.9|8664|8662.1|8661.2|336
1618234200000|2021-04-12 13:30:00|8663.8|8662.3|8663.1|8662.2|8665.2|8664|8660.3|8659.4|590
1618234500000|2021-04-12 13:35:00|8663.2|8662.3|8663.3|8662.4|8664.6|8663.7|8661.7|8660.8|491
1618234800000|2021-04-12 13:40:00|8663.2|8662.3|8661.6|8660.7|8665|8663.9|8661.5|8660.4|473
1618235100000|2021-04-12 13:45:00|8661.7|8660.8|8664.2|8663.3|8664.9|8664|8661.6|8660.6|457
1618235400000|2021-04-12 13:50:00|8664.1|8663.2|8664.1|8663.2|8666.5|8665.5|8663.3|8662.4|578
1618235700000|2021-04-12 13:55:00|8664.2|8663.3|8660.3|8659.4|8664.3|8663.3|8659.1|8658.2|566
1618236000000|2021-04-12 14:00:00|8660.2|8659.3|8661.8|8660.9|8662.9|8661.9|8659.9|8659|474
1618236300000|2021-04-12 14:05:00|8661.7|8660.8|8663.1|8662.2|8664.2|8663.1|8661.7|8660.8|433
1618236600000|2021-04-12 14:10:00|8663.2|8662.3|8664.7|8663.8|8665.5|8664.4|8662.9|8662|374
1618236900000|2021-04-12 14:15:00|8664.6|8663.7|8667.4|8666.5|8668.1|8667.2|8664.6|8663.7|325
1618237200000|2021-04-12 14:20:00|8667.5|8666.6|8668.7|8667.8|8670.3|8669.3|8667.3|8666.4|344
1618237500000|2021-04-12 14:25:00|8668.5|8667.6|8668.2|8667.3|8668.8|8667.9|8667.2|8666.3|328
1618237800000|2021-04-12 14:30:00|8668.3|8667.4|8668.2|8666.7|8672.2|8671.3|8667.9|8666.7|417
1618238100000|2021-04-12 14:35:00|8668.3|8666.8|8667.8|8666.9|8668.3|8667.2|8665.5|8664.6|389
1618238400000|2021-04-12 14:40:00|8667.7|8666.8|8670.1|8669.2|8671.6|8670.7|8667.5|8666.5|385
1618238700000|2021-04-12 14:45:00|8670|8669.1|8663.8|8662.9|8670|8669.1|8663.5|8662.6|479
1618239000000|2021-04-12 14:50:00|8664.1|8662.6|8665.9|8665|8667.8|8666.6|8663.2|8662.2|555
1618239300000|2021-04-12 14:55:00|8665.8|8664.9|8663.9|8663|8666|8665.1|8662.8|8661.9|625
1618239600000|2021-04-12 15:00:00|8664|8663.1|8667|8666.1|8667.3|8666.1|8661.9|8661|555
1618239900000|2021-04-12 15:05:00|8666.8|8665.9|8669.5|8668.6|8669.5|8668.6|8666.5|8665.6|262
1618240200000|2021-04-12 15:10:00|8669.6|8668.7|8669.2|8668.3|8670.1|8669.2|8668.5|8667.6|323
1618240500000|2021-04-12 15:15:00|8669.4|8668.5|8667.9|8667|8670.7|8669.8|8667.4|8666.5|337
1618240800000|2021-04-12 15:20:00|8667.8|8666.9|8666.8|8665.9|8669.7|8668.8|8666.7|8665.7|383
1618241100000|2021-04-12 15:25:00|8666.9|8666|8666|8665.1|8667.5|8666.4|8665.6|8664.4|315
1618241400000|2021-04-12 15:30:00|8666.1|8665.2|8663.9|8663|8666.1|8665.2|8663.7|8662.8|329
1618241700000|2021-04-12 15:35:00|8663.8|8662.9|8664.4|8663.5|8664.7|8663.8|8663.3|8662.4|268
1618242000000|2021-04-12 15:40:00|8664.2|8663.3|8664.8|8663.9|8665.5|8664.6|8664.1|8663.2|277
1618242300000|2021-04-12 15:45:00|8664.9|8664|8664|8663.1|8666|8665.1|8664|8663.1|282
1618242600000|2021-04-12 15:50:00|8664.1|8663.2|8666.3|8665.4|8666.8|8665.9|8663.8|8662.9|305
1618242900000|2021-04-12 15:55:00|8666.4|8665.5|8666.3|8665.4|8667|8666|8662.9|8661.6|398
1618243200000|2021-04-12 16:00:00|8666.4|8665.5|8666.5|8665.6|8667.6|8666.6|8665.4|8664.2|404
1618243500000|2021-04-12 16:05:00|8666.4|8665.5|8668.5|8667.6|8668.6|8667.7|8666|8664.9|267
1618243800000|2021-04-12 16:10:00|8668.4|8667.5|8668|8667.1|8668.6|8667.7|8667.3|8666.4|219
1618244100000|2021-04-12 16:15:00|8668.1|8667.2|8665.3|8664.4|8669.6|8668.4|8664.8|8663.9|468
1618244400000|2021-04-12 16:20:00|8665.5|8664.6|8667.4|8666.5|8668.1|8667.2|8664.7|8663.8|239
1618244700000|2021-04-12 16:25:00|8667.2|8666.3|8666.6|8665.7|8667.7|8666.7|8666.5|8665.5|171
1618245000000|2021-04-12 16:30:00|8666.7|8665.8|8666.1|8664.6|8667.1|8666.2|8665.5|8664.3|211
1618245300000|2021-04-12 16:35:00|8666|8664.5|8669.1|8668.2|8669.1|8668.2|8665.4|8664.3|239
1618245600000|2021-04-12 16:40:00|8668.9|8668|8669.5|8668.6|8670.3|8669.4|8668.6|8667.7|231
1618245900000|2021-04-12 16:45:00|8669.6|8668.7|8669.2|8668.3|8669.8|8668.9|8668.7|8667.8|175
1618246200000|2021-04-12 16:50:00|8669.3|8668.4|8670.5|8669.6|8671.2|8670.3|8669.2|8668.3|188
1618246500000|2021-04-12 16:55:00|8670.4|8669.5|8670.9|8670|8670.9|8670|8670.1|8669.2|154
1618246800000|2021-04-12 17:00:00|8670.8|8669.9|8669.7|8668.8|8672|8671.1|8669.7|8668.8|272
1618247100000|2021-04-12 17:05:00|8669.8|8668.9|8669.2|8668.3|8669.9|8669|8668.6|8667.5|216
1618247400000|2021-04-12 17:10:00|8669.1|8668.2|8671.5|8670.6|8671.5|8670.6|8669.1|8668.2|201
1618247700000|2021-04-12 17:15:00|8671.7|8670.8|8671|8670.1|8672.1|8671.2|8671|8670.1|146
1618248000000|2021-04-12 17:20:00|8670.9|8670|8669.4|8668.5|8671.2|8670.1|8669.3|8668.4|143
1618248300000|2021-04-12 17:25:00|8669.5|8668.6|8668.6|8667.7|8669.8|8668.9|8668.4|8667.3|162
1618248600000|2021-04-12 17:30:00|8668.7|8667.8|8670.9|8670|8671.4|8670.2|8668.6|8667.6|156
1618248900000|2021-04-12 17:35:00|8671|8670.1|8670.5|8669.6|8671.6|8670.7|8670.4|8669.2|132
1618249200000|2021-04-12 17:40:00|8670.8|8669.3|8670.9|8669.4|8671.4|8670.3|8670.2|8669.2|132
1618249500000|2021-04-12 17:45:00|8670.8|8669.3|8670.1|8669.2|8670.8|8669.6|8669.5|8668.3|150
1618249800000|2021-04-12 17:50:00|8670.2|8669.3|8670.5|8669.6|8670.8|8669.9|8669.8|8668.9|145
1618250100000|2021-04-12 17:55:00|8670.4|8669.5|8671.4|8669.9|8671.8|8670.5|8670.4|8669.5|173
1618250400000|2021-04-12 18:00:00|8671.1|8670.2|8670.9|8670|8671.5|8670.6|8669.8|8668.5|293
1618250700000|2021-04-12 18:05:00|8671|8670.1|8671.2|8670.3|8672.6|8671.4|8670.5|8669.4|231
1618251000000|2021-04-12 18:10:00|8671|8670.1|8670.9|8670|8671.7|8670.5|8670.7|8669.6|173
1618251300000|2021-04-12 18:15:00|8671|8670.1|8669.3|8667.8|8671|8670.1|8669|8667.8|243
1618251600000|2021-04-12 18:20:00|8669.1|8668.2|8668.3|8667.4|8669.5|8668.4|8667.5|8666.3|308
1618251900000|2021-04-12 18:25:00|8668.2|8667.3|8666.7|8665.8|8668.3|8667.4|8666.2|8665.3|195
1618252200000|2021-04-12 18:30:00|8666.8|8665.9|8667.1|8666.2|8668.4|8667.5|8666.7|8665.8|161
1618252500000|2021-04-12 18:35:00|8667|8666.1|8663|8662.1|8667.1|8666.2|8662.9|8661.8|244
1618252800000|2021-04-12 18:40:00|8663.3|8661.8|8663.4|8662.5|8663.8|8662.7|8662.3|8661.4|281
1618253100000|2021-04-12 18:45:00|8663.5|8662.6|8662.6|8661.7|8663.6|8662.6|8662.2|8661.1|331
1618253400000|2021-04-12 18:50:00|8662.5|8661.6|8662.3|8661.4|8662.8|8661.7|8661.7|8660.7|213
1618253700000|2021-04-12 18:55:00|8662.2|8661.3|8662.1|8661.2|8663.3|8662.3|8661.5|8660.6|318
1618254000000|2021-04-12 19:00:00|8662.3|8661.4|8663.2|8662.3|8663.9|8663|8662|8661.1|365
1618254300000|2021-04-12 19:05:00|8663.3|8662.4|8662.7|8661.8|8663.5|8662.6|8662|8661.1|196
1618254600000|2021-04-12 19:10:00|8662.8|8661.9|8663.9|8663|8664.3|8663.4|8662.7|8661.8|199
1618254900000|2021-04-12 19:15:00|8664.1|8663.2|8664.9|8664|8664.9|8664|8663.2|8662.3|159
1618255200000|2021-04-12 19:20:00|8665|8664.1|8664.8|8663.9|8665.3|8664.3|8664.3|8663.2|172
1618255500000|2021-04-12 19:25:00|8664.7|8663.8|8662.2|8661.3|8665.2|8664.3|8662.1|8661.2|192
1618255800000|2021-04-12 19:30:00|8662.1|8661.2|8663.8|8662.9|8664.6|8663.3|8662.1|8661.2|205
1618256100000|2021-04-12 19:35:00|8663.9|8663|8664.5|8663.6|8664.8|8663.8|8663.8|8662.8|144
1618256400000|2021-04-12 19:40:00|8664.6|8663.7|8664.7|8663.2|8665.3|8664.4|8664.3|8663.2|137
1618256700000|2021-04-12 19:45:00|8664.8|8663.3|8665.4|8664.5|8665.6|8664.6|8664.2|8663.1|233
1618257000000|2021-04-12 19:50:00|8665.5|8664.6|8666.7|8665.8|8667.1|8666.2|8665.2|8664.2|222
1618257300000|2021-04-12 19:55:00|8666.6|8665.7|8668.7|8667.8|8668.9|8668|8665.9|8664.9|432
1618257600000|2021-04-12 20:00:00|8668.6|8667.7|8668|8667.1|8668.9|8668|8667.1|8666|264
1618257900000|2021-04-12 20:05:00|8668.1|8667.2|8667.3|8665.8|8668.1|8667.2|8667.1|8665.6|169
1618258200000|2021-04-12 20:10:00|8667.2|8665.7|8666.4|8665.5|8667.5|8666.1|8666|8664.7|151
1618258500000|2021-04-12 20:15:00|8666.3|8665.4|8666.7|8665.8|8666.9|8665.8|8666.2|8665.1|91
1618258800000|2021-04-12 20:20:00|8666.4|8665.5|8666.2|8665.3|8666.6|8665.5|8665.1|8664|99
1618259100000|2021-04-12 20:25:00|8666.3|8665.4|8667.9|8666.4|8668.3|8667.1|8666.1|8664.9|153
1618259400000|2021-04-12 20:30:00|8667.8|8666.3|8667|8666.1|8668.1|8667|8666.9|8665.7|92
1618259700000|2021-04-12 20:35:00|8666.9|8666|8668.4|8666.9|8668.7|8667.2|8666.8|8665.7|72
1618260000000|2021-04-12 20:40:00|8668.3|8666.8|8665.6|8664.1|8668.4|8667|8665.5|8664|167
1618260300000|2021-04-12 20:45:00|8665.7|8664.2|8665.5|8664|8666.3|8665|8665.3|8663.8|182
1618260600000|2021-04-12 20:50:00|8665.6|8664.1|8666|8664.5|8666.8|8665.2|8665.1|8663.6|215
1618260900000|2021-04-12 20:55:00|8666.2|8664.7|8674|8662|8674.4|8667.2|8666.2|8661.3|557
1618261200000|2021-04-12 21:00:00|8672.4|8660.4|8672.7|8660.7|8673.2|8661.2|8672.3|8660.3|36
1618261500000|2021-04-12 21:05:00|8673.5|8661.5|8672.7|8660.7|8673.6|8661.6|8669.9|8657.9|75
1618261800000|2021-04-12 21:10:00|8673|8661|8673.9|8661.9|8674.1|8662.1|8671.9|8659.9|140
1618262100000|2021-04-12 21:15:00|8673.8|8661.8|8672.3|8660.3|8674.1|8662.1|8669.2|8657.2|209
1618262400000|2021-04-12 21:20:00|8672.4|8660.4|8674.3|8662.3|8674.5|8662.5|8671.6|8659.6|280
1618262700000|2021-04-12 21:25:00|8674.2|8662.2|8674.3|8663.7|8676.2|8664.2|8672.6|8660.6|244
1618263000000|2021-04-12 21:30:00|8672|8660|8673.6|8661.6|8677.8|8665.8|8671.7|8659.9|351
1618263300000|2021-04-12 21:35:00|8673.5|8661.5|8674.7|8662.7|8677.3|8665.3|8672.6|8660.6|383
1618263600000|2021-04-12 21:40:00|8675.3|8663.3|8675.8|8663.8|8676.9|8666.6|8666.2|8654.2|358
1618263900000|2021-04-12 21:45:00|8675.7|8663.7|8674.7|8666.7|8677.8|8667.8|8673.2|8663.4|216
1618264200000|2021-04-12 21:50:00|8675.2|8666.3|8674.9|8662.9|8679.9|8667.9|8672.2|8662.5|359
1618264500000|2021-04-12 21:55:00|8675|8663|8672.2|8665.5|8675.6|8665.7|8671.8|8661.4|332
1618264800000|2021-04-12 22:00:00|8671.9|8665.4|8674.1|8662.1|8677.7|8665.7|8669.2|8659.8|789
1618265100000|2021-04-12 22:05:00|8669.3|8661.4|8673.3|8663.5|8674|8667.4|8667.6|8655.6|614
1618265400000|2021-04-12 22:10:00|8673.4|8664.4|8673.1|8665.9|8676.4|8669.4|8670.1|8661.3|703
1618265700000|2021-04-12 22:15:00|8672.5|8666|8671.9|8664.3|8674.3|8667.7|8668.8|8662.1|586
1618266000000|2021-04-12 22:20:00|8671.4|8664.6|8669.8|8666.8|8674|8667.7|8666.2|8654.2|449
1618266300000|2021-04-12 22:25:00|8669.6|8667|8669.2|8666.3|8670.5|8667.7|8668.5|8665.4|218
1618266600000|2021-04-12 22:30:00|8669.1|8667.7|8668.2|8665.3|8670.4|8667.7|8667.3|8664.4|274
1618266900000|2021-04-12 22:35:00|8668.5|8665.1|8667.9|8666.4|8669.3|8666.7|8667.3|8664.1|216
1618267200000|2021-04-12 22:40:00|8667.8|8666.3|8667.1|8665.6|8668.4|8666.4|8666.9|8664.2|182
1618267500000|2021-04-12 22:45:00|8667.2|8665.7|8667.8|8665.3|8668.5|8666.2|8666.8|8664.2|149
1618267800000|2021-04-12 22:50:00|8667.7|8665.4|8666.8|8665.3|8668.1|8665.9|8665.7|8663.6|188
1618268100000|2021-04-12 22:55:00|8666.9|8665.4|8666.5|8665|8668.1|8665.7|8666.4|8663.9|208
1618268400000|2021-04-12 23:00:00|8666.6|8665.1|8666.3|8664.8|8667|8665.1|8665.4|8662.5|198
1618268700000|2021-04-12 23:05:00|8666.8|8664.6|8666.7|8665.2|8667.4|8665.6|8666|8663.8|141
1618269000000|2021-04-12 23:10:00|8666.8|8665.3|8665.8|8664.3|8667.9|8665.7|8665.3|8663|232
1618269300000|2021-04-12 23:15:00|8665.5|8664.6|8664.3|8662.8|8666.2|8664.7|8664.3|8662.8|156
1618269600000|2021-04-12 23:20:00|8664.4|8662.9|8664.3|8662.8|8664.8|8663.3|8663.8|8662.5|99
1618269900000|2021-04-12 23:25:00|8664.5|8663|8663.6|8662.1|8664.5|8663.1|8663.6|8662.1|72
1618270200000|2021-04-12 23:30:00|8663.7|8662.2|8662.9|8661.4|8663.9|8662.4|8661.9|8660.4|159
1618270500000|2021-04-12 23:35:00|8663.1|8661.6|8663.5|8662|8663.6|8662.1|8661.9|8660.4|136
1618270800000|2021-04-12 23:40:00|8663.4|8661.9|8663.6|8662.1|8664|8662.5|8662.6|8661.5|97
1618271100000|2021-04-12 23:45:00|8663.4|8661.9|8662.5|8661|8663.4|8661.9|8662.4|8660.9|87
1618271400000|2021-04-12 23:50:00|8662.4|8660.9|8662|8660.5|8662.9|8661.5|8661.4|8659.9|146
1618271700000|2021-04-12 23:55:00|8661.8|8660.3|8661.7|8660.2|8662.6|8661.3|8661.6|8660.1|152
1618272000000|2021-04-13 00:00:00|8661.8|8660.3|8663.2|8661.7|8663.7|8662.2|8661.6|8660.1|277
1618272300000|2021-04-13 00:05:00|8663.3|8661.8|8663.6|8662.1|8664.6|8663.1|8662.6|8661.4|332
1618272600000|2021-04-13 00:10:00|8663.5|8662|8664.8|8663.3|8665.3|8663.8|8663.2|8661.9|274
1618272900000|2021-04-13 00:15:00|8664.9|8663.4|8663.6|8662.1|8664.9|8663.4|8663.2|8661.7|209
1618273200000|2021-04-13 00:20:00|8663.7|8662.2|8665|8663.5|8665.4|8663.9|8663.6|8662.1|222
1618273500000|2021-04-13 00:25:00|8664.7|8663.2|8663.2|8661.7|8665.9|8664|8662.5|8661|287
1618273800000|2021-04-13 00:30:00|8663.1|8661.6|8662.7|8661.2|8663.2|8661.7|8662|8660.5|168
1618274100000|2021-04-13 00:35:00|8662.8|8661.3|8663|8661.5|8663.2|8661.8|8662.6|8661.1|133
1618274400000|2021-04-13 00:40:00|8662.9|8661.4|8662.7|8661.2|8663.4|8661.9|8661.9|8660.4|159
1618274700000|2021-04-13 00:45:00|8662.6|8661.1|8663.4|8661.9|8663.7|8662.6|8662.2|8660.7|201
1618275000000|2021-04-13 00:50:00|8663.3|8661.8|8662.6|8661.1|8663.9|8662.4|8662.5|8661|227
1618275300000|2021-04-13 00:55:00|8662.7|8661.2|8662.9|8661.4|8663.5|8662.2|8662.5|8661|142
1618275600000|2021-04-13 01:00:00|8663|8661.5|8665.1|8663.6|8665.5|8664|8662.9|8661.4|323
1618275900000|2021-04-13 01:05:00|8665|8663.5|8664.4|8662.9|8665.2|8663.7|8663.6|8662.1|277
1618276200000|2021-04-13 01:10:00|8664.5|8663|8664.2|8662.7|8665|8663.6|8663.6|8662.3|210
1618276500000|2021-04-13 01:15:00|8664.3|8662.8|8665.2|8663.7|8665.3|8663.9|8663.8|8662.3|248
1618276800000|2021-04-13 01:20:00|8665.3|8663.8|8666.4|8665.5|8666.6|8665.5|8664.1|8662.9|413
1618277100000|2021-04-13 01:25:00|8666.3|8665.4|8666|8664.5|8666.9|8665.6|8665.1|8663.6|327
1618277400000|2021-04-13 01:30:00|8666.1|8664.6|8665.2|8663.7|8666.1|8664.6|8664.2|8663|279
1618277700000|2021-04-13 01:35:00|8665.1|8663.6|8665.7|8664.2|8666.2|8664.7|8664.8|8663.3|184
1618278000000|2021-04-13 01:40:00|8665.6|8664.1|8665.7|8664.2|8665.9|8664.7|8664.8|8663.6|229
1618278300000|2021-04-13 01:45:00|8665.9|8664.4|8665.8|8664.3|8666|8664.8|8664.8|8663.6|273
1618278600000|2021-04-13 01:50:00|8665.7|8664.2|8664.1|8662.6|8666.2|8664.7|8663.6|8662.1|254
1618278900000|2021-04-13 01:55:00|8664|8662.5|8664.4|8662.9|8665.6|8664.4|8663.3|8662.1|364
1618279200000|2021-04-13 02:00:00|8664.5|8663|8662.7|8661.2|8664.6|8663.1|8662.1|8660.6|355
1618279500000|2021-04-13 02:05:00|8662.8|8661.3|8663.6|8662.1|8663.8|8662.5|8661.7|8660.7|279
1618279800000|2021-04-13 02:10:00|8663.4|8661.9|8662|8660.5|8663.8|8662.6|8661.7|8660.5|218
1618280100000|2021-04-13 02:15:00|8662.1|8660.6|8661.1|8659.6|8662.5|8661.2|8661.1|8659.6|221
1618280400000|2021-04-13 02:20:00|8661.2|8659.7|8661.7|8660.8|8662.1|8660.9|8660.4|8659.4|166
1618280700000|2021-04-13 02:25:00|8661.6|8660.7|8660.5|8659.6|8662.1|8660.9|8660.3|8659.2|132
1618281000000|2021-04-13 02:30:00|8660.4|8659.5|8660.9|8659.4|8661.3|8660.1|8660.4|8659.3|155
1618281300000|2021-04-13 02:35:00|8661|8659.5|8661.1|8660.2|8662.2|8660.7|8660.4|8659.3|225
1618281600000|2021-04-13 02:40:00|8661.5|8660|8661.7|8660.8|8662.2|8661.1|8660.8|8659.7|145
1618281900000|2021-04-13 02:45:00|8661.6|8660.7|8660.5|8659.6|8662.4|8661|8660.4|8659.5|141
1618282200000|2021-04-13 02:50:00|8660.4|8659.5|8660.7|8659.8|8661.2|8660|8660.2|8659.2|147
1618282500000|2021-04-13 02:55:00|8660.6|8659.7|8658.6|8657.1|8660.8|8659.8|8658.1|8656.6|228
1618282800000|2021-04-13 03:00:00|8658.4|8656.9|8658.8|8657.3|8659.4|8658|8658|8656.5|281
1618283100000|2021-04-13 03:05:00|8659|8657.5|8659.7|8658.2|8660.4|8658.9|8658.8|8657.5|175
1618283400000|2021-04-13 03:10:00|8659.6|8658.1|8658.4|8656.9|8659.7|8658.2|8657.8|8656.5|192
1618283700000|2021-04-13 03:15:00|8658.5|8657|8658.7|8657.2|8659|8657.5|8658|8656.8|162
1618284000000|2021-04-13 03:20:00|8658.8|8657.3|8658.2|8656.7|8658.8|8657.3|8657.9|8656.4|171
1618284300000|2021-04-13 03:25:00|8658.3|8656.8|8659.6|8658.1|8659.7|8658.2|8658.3|8656.8|167
1618284600000|2021-04-13 03:30:00|8659.7|8658.2|8660.5|8659|8660.6|8659.1|8659.2|8657.7|204
1618284900000|2021-04-13 03:35:00|8660.2|8659.3|8661.8|8660.9|8662.2|8660.9|8660|8658.5|212
1618285200000|2021-04-13 03:40:00|8662.1|8660.6|8660.8|8659.3|8662.9|8661.4|8660.7|8659.2|204
1618285500000|2021-04-13 03:45:00|8660.7|8659.2|8659.5|8658|8660.8|8659.4|8658.5|8657.2|248
1618285800000|2021-04-13 03:50:00|8659.7|8658.2|8659.7|8658.2|8659.8|8658.6|8659|8657.5|138
1618286100000|2021-04-13 03:55:00|8659.6|8658.1|8659.9|8658.4|8660.3|8659.1|8658.4|8657.4|291
1618286400000|2021-04-13 04:00:00|8660|8658.5|8659.3|8658.4|8660.1|8658.8|8658.4|8657.3|237
1618286700000|2021-04-13 04:05:00|8659.6|8658.1|8658.1|8656.6|8659.8|8658.3|8657.4|8656.3|218
1618287000000|2021-04-13 04:10:00|8658.2|8656.7|8657.9|8657|8658.6|8657.4|8657.4|8656|192
1618287300000|2021-04-13 04:15:00|8657.8|8656.9|8658.7|8657.2|8659.4|8658.1|8657.8|8656.6|172
1618287600000|2021-04-13 04:20:00|8658.8|8657.3|8658.8|8657.9|8659.4|8658.1|8658.7|8657.2|187
1618287900000|2021-04-13 04:25:00|8658.7|8657.8|8659.3|8657.8|8659.5|8658.2|8657.8|8656.8|136
1618288200000|2021-04-13 04:30:00|8659.4|8657.9|8659.4|8657.9|8659.9|8658.7|8658.9|8657.5|125
1618288500000|2021-04-13 04:35:00|8659.3|8657.8|8659.6|8658.1|8659.9|8658.5|8659|8657.7|114
1618288800000|2021-04-13 04:40:00|8659.7|8658.2|8660|8659.1|8660.1|8659.2|8659.2|8658|134
1618289100000|2021-04-13 04:45:00|8660.1|8659.2|8659.4|8658.5|8660.7|8659.5|8659|8657.7|161
1618289400000|2021-04-13 04:50:00|8659.3|8658.4|8660.2|8658.7|8661.1|8659.6|8658.8|8657.6|191
1618289700000|2021-04-13 04:55:00|8660.1|8658.6|8660.6|8659.1|8661.1|8659.8|8659.8|8658.4|219
1618290000000|2021-04-13 05:00:00|8660.9|8659.4|8660.2|8658.7|8661.3|8659.8|8659.5|8658.2|253
1618290300000|2021-04-13 05:05:00|8660.1|8658.6|8659.8|8658.3|8660.3|8658.8|8659|8657.7|172
1618290600000|2021-04-13 05:10:00|8659.7|8658.2|8659.3|8658.4|8660|8658.6|8659.1|8657.9|103
1618290900000|2021-04-13 05:15:00|8659.2|8658.3|8658.3|8656.8|8659.5|8658.5|8657.7|8656.2|237
1618291200000|2021-04-13 05:20:00|8658.2|8656.7|8658.5|8657|8659.3|8657.8|8657.9|8656.4|174
1618291500000|2021-04-13 05:25:00|8658.6|8657.1|8658.8|8657.3|8658.9|8657.4|8657.8|8656.6|182
1618291800000|2021-04-13 05:30:00|8658.9|8657.4|8659.1|8657.6|8659.8|8658.3|8658.8|8657.3|176
1618292100000|2021-04-13 05:35:00|8659.2|8657.7|8659.6|8658.1|8660|8658.5|8658.7|8657.5|126
1618292400000|2021-04-13 05:40:00|8659.7|8658.2|8658|8656.5|8659.8|8658.3|8657.6|8656.1|227
1618292700000|2021-04-13 05:45:00|8658.1|8656.6|8657.2|8655.7|8659.9|8658.6|8656.9|8655.4|241
1618293000000|2021-04-13 05:50:00|8657.1|8655.6|8655.4|8653.9|8657.4|8656.3|8654.3|8652.8|326
1618293300000|2021-04-13 05:55:00|8655.3|8653.8|8657.8|8652.3|8661.9|8654.2|8654.5|8647.2|342
1618293600000|2021-04-13 06:00:00|8658.2|8651.7|8657|8655.5|8661.3|8656.8|8656.2|8650.4|445
1618293900000|2021-04-13 06:05:00|8657.1|8655.6|8657.1|8655.6|8658|8656.5|8656.2|8654.8|309
1618294200000|2021-04-13 06:10:00|8657|8655.5|8652.4|8650.9|8657.4|8655.9|8651.8|8650.8|499
1618294500000|2021-04-13 06:15:00|8652.5|8651|8653.2|8651.7|8654.9|8653.4|8652.5|8651|346
1618294800000|2021-04-13 06:20:00|8653.3|8651.8|8652.8|8651.3|8654.5|8653|8652.3|8651|374
1618295100000|2021-04-13 06:25:00|8652.7|8651.2|8654.5|8653|8654.8|8653.6|8652.7|8651.2|342
1618295400000|2021-04-13 06:30:00|8654.4|8652.9|8654.3|8652.8|8654.9|8653.7|8653.2|8651.9|358
1618295700000|2021-04-13 06:35:00|8654.2|8652.7|8651.3|8650.4|8654.2|8653.3|8650.7|8649.4|396
1618296000000|2021-04-13 06:40:00|8651.2|8650.3|8650.7|8649.2|8652.1|8650.7|8649.9|8648.7|373
1618296300000|2021-04-13 06:45:00|8650.8|8649.3|8651.3|8650.4|8653.2|8652.3|8650.5|8649.2|306
1618296600000|2021-04-13 06:50:00|8651.4|8650.5|8650.8|8649.3|8652.5|8651.3|8647.5|8646.2|430
1618296900000|2021-04-13 06:55:00|8650.5|8649.6|8645.8|8644.9|8651.2|8650|8644.8|8643.4|716
1618297200000|2021-04-13 07:00:00|8646.5|8645|8651|8649.5|8652.9|8651.9|8645.8|8644.5|730
1618297500000|2021-04-13 07:05:00|8650.7|8649.2|8652.6|8651.1|8653.1|8652|8649.4|8648.1|603
1618297800000|2021-04-13 07:10:00|8652.8|8651.3|8652|8650.5|8652.8|8651.5|8650.1|8648.9|519
1618298100000|2021-04-13 07:15:00|8652.1|8650.6|8652|8650.5|8653.1|8651.9|8650.3|8649|361
1618298400000|2021-04-13 07:20:00|8651.6|8650.7|8649.7|8648.8|8653|8652|8648.9|8647.8|453
1618298700000|2021-04-13 07:25:00|8649.9|8648.4|8645.8|8644.3|8650.3|8649.1|8643.2|8641.8|609
1618299000000|2021-04-13 07:30:00|8645.9|8644.4|8648.2|8646.7|8649.1|8647.7|8645.8|8644.4|569
1618299300000|2021-04-13 07:35:00|8648.3|8646.8|8651.7|8650.2|8652.6|8651.4|8648.2|8646.8|656
1618299600000|2021-04-13 07:40:00|8651.6|8650.1|8650.8|8649.3|8654.8|8653.6|8650.4|8649.2|711
1618299900000|2021-04-13 07:45:00|8650.9|8649.4|8652.7|8651.2|8652.8|8651.3|8649.5|8648.1|520
1618300200000|2021-04-13 07:50:00|8652.8|8651.3|8653.3|8652.4|8654.9|8653.4|8651.6|8650.3|400
1618300500000|2021-04-13 07:55:00|8653.2|8652.3|8657.9|8656.4|8660.4|8659.3|8653.2|8652.3|717
1618300800000|2021-04-13 08:00:00|8657.8|8656.3|8652.3|8650.8|8659.1|8657.8|8652|8650.7|630
1618301100000|2021-04-13 08:05:00|8652.5|8651|8651.8|8650.3|8653|8651.5|8649.6|8648.5|550
1618301400000|2021-04-13 08:10:00|8651.6|8650.7|8651.7|8650.2|8652.7|8651.5|8650.2|8648.8|412
1618301700000|2021-04-13 08:15:00|8651.6|8650.1|8653.4|8651.9|8653.5|8652|8649.5|8648.2|456
1618302000000|2021-04-13 08:20:00|8653.5|8652|8652.3|8651.4|8654.3|8653.2|8651.6|8650.3|394
1618302300000|2021-04-13 08:25:00|8652.8|8651.3|8654.7|8653.2|8654.9|8653.6|8651.8|8650.6|357
1618302600000|2021-04-13 08:30:00|8654.8|8653.3|8652.9|8651.4|8654.8|8653.3|8652.2|8650.9|365
1618302900000|2021-04-13 08:35:00|8653|8651.5|8655.1|8653.6|8655.4|8653.9|8652.3|8651|337
1618303200000|2021-04-13 08:40:00|8655.2|8653.7|8654.8|8653.3|8655.3|8653.9|8651.4|8650.4|439
1618303500000|2021-04-13 08:45:00|8654.4|8653.5|8656.2|8654.7|8657.7|8656.4|8653.2|8652|381
1618303800000|2021-04-13 08:50:00|8656.3|8654.8|8658|8656.5|8658|8656.8|8654.7|8653.5|280
1618304100000|2021-04-13 08:55:00|8657.9|8656.4|8653.8|8649.8|8658.5|8657.3|8652|8645.7|416
1618304400000|2021-04-13 09:00:00|8654.1|8650.1|8650.3|8648.8|8654.4|8651.3|8648.5|8647.6|591
1618304700000|2021-04-13 09:05:00|8649.9|8649|8648.8|8647.9|8650.3|8649|8648.5|8647.2|366
1618305000000|2021-04-13 09:10:00|8649.1|8647.6|8648.4|8647.5|8649.4|8648|8647.4|8646.2|342
1618305300000|2021-04-13 09:15:00|8648.3|8647.4|8648.8|8647.9|8649.3|8648|8647.8|8646.5|337
1618305600000|2021-04-13 09:20:00|8648.9|8648|8649.7|8648.8|8650.9|8649.7|8647.9|8647|415
1618305900000|2021-04-13 09:25:00|8649.9|8648.4|8651.8|8650.3|8651.9|8650.6|8649.7|8648.4|285
1618306200000|2021-04-13 09:30:00|8651.7|8650.2|8648.1|8647.2|8651.7|8650.2|8647|8645.9|318
1618306500000|2021-04-13 09:35:00|8648|8647.1|8643.7|8642.2|8648.1|8647.2|8642.2|8640.9|473
1618306800000|2021-04-13 09:40:00|8643.3|8642.4|8645.4|8644.5|8648|8646.7|8642.7|8641.5|397
1618307100000|2021-04-13 09:45:00|8645.5|8644.6|8646.3|8644.8|8648.2|8647.3|8645.3|8644|454
1618307400000|2021-04-13 09:50:00|8646|8645.1|8642.1|8641.2|8646.4|8645.3|8641.9|8640.6|427
1618307700000|2021-04-13 09:55:00|8642.3|8640.8|8642.1|8640.6|8643.5|8642.3|8641.1|8640|399
1618308000000|2021-04-13 10:00:00|8642|8640.5|8644|8643.1|8644.9|8644|8641.8|8640.4|337
1618308300000|2021-04-13 10:05:00|8644.2|8642.7|8647|8646.1|8648.6|8647.3|8643.7|8642.5|315
1618308600000|2021-04-13 10:10:00|8646.9|8646|8650.1|8648.6|8650.6|8649.4|8646.5|8645.6|306
1618308900000|2021-04-13 10:15:00|8650.2|8648.7|8653.2|8651.7|8653.5|8652.3|8648.6|8647.2|408
1618309200000|2021-04-13 10:20:00|8653.3|8651.8|8653.2|8652.3|8654.1|8653|8652.5|8651.2|250
1618309500000|2021-04-13 10:25:00|8653.1|8652.2|8654.5|8653.6|8656.2|8655.1|8653.1|8652.2|424
1618309800000|2021-04-13 10:30:00|8654.8|8653.3|8656.8|8655.9|8659.7|8658.4|8654.6|8653.3|469
1618310100000|2021-04-13 10:35:00|8656.7|8655.8|8655.7|8654.8|8657.5|8656.4|8655.1|8654.1|412
1618310400000|2021-04-13 10:40:00|8655.8|8654.9|8657.8|8656.9|8658.4|8657.1|8655|8653.8|338
1618310700000|2021-04-13 10:45:00|8658.3|8656.8|8658.5|8657|8660.8|8659.6|8657.9|8656.6|384
1618311000000|2021-04-13 10:50:00|8658.1|8657.2|8656|8654.5|8658.1|8657.2|8655.4|8654.2|370
1618311300000|2021-04-13 10:55:00|8656.1|8654.6|8659|8658.1|8659.6|8658.5|8654.8|8653.6|615
1618311600000|2021-04-13 11:00:00|8659.1|8658.2|8663.5|8662.6|8668.5|8667.3|8657.5|8656.3|1048
1618311900000|2021-04-13 11:05:00|8663.7|8662.2|8662.2|8661.3|8664.4|8663.4|8661.7|8660.5|783
1618312200000|2021-04-13 11:10:00|8662.3|8660.8|8667|8666.1|8667.4|8666.2|8662.3|8660.8|468
1618312500000|2021-04-13 11:15:00|8666.9|8666|8662.4|8661.5|8667.6|8666.7|8661.5|8660.5|615
1618312800000|2021-04-13 11:20:00|8662.5|8661.6|8664.2|8663.3|8665.7|8664.6|8662.1|8661.1|533
1618313100000|2021-04-13 11:25:00|8664.5|8663|8664.1|8663.2|8665.8|8664.6|8662.6|8661.4|485
1618313400000|2021-04-13 11:30:00|8664|8663.1|8664.9|8664|8666.3|8665.2|8662.6|8661.6|405
1618313700000|2021-04-13 11:35:00|8664.8|8663.9|8664.3|8663.4|8665.7|8664.8|8662.1|8660.9|454
1618314000000|2021-04-13 11:40:00|8664.2|8663.3|8667.2|8665.7|8668.8|8667.9|8664.1|8663.2|565
1618314300000|2021-04-13 11:45:00|8667.1|8666.2|8663.9|8663|8667.6|8666.6|8662.9|8661.9|555
1618314600000|2021-04-13 11:50:00|8664.2|8662.7|8668.8|8667.3|8669.9|8669|8663.9|8662.6|382
1618314900000|2021-04-13 11:55:00|8668.6|8667.1|8669|8667.5|8669.4|8668.2|8667|8665.7|578
1618315200000|2021-04-13 12:00:00|8668.9|8668|8670.4|8668.9|8670.8|8669.5|8666.7|8665.6|510
1618315500000|2021-04-13 12:05:00|8670.6|8669.1|8668.4|8667.5|8670.8|8669.4|8668|8666.7|404
1618315800000|2021-04-13 12:10:00|8668.7|8667.2|8669.9|8669|8670.7|8669.8|8666.9|8665.9|463
1618316100000|2021-04-13 12:15:00|8670|8669.1|8669.7|8668.8|8672.5|8671.4|8668.9|8667.7|474
1618316400000|2021-04-13 12:20:00|8669.6|8668.7|8670.2|8668.7|8671.5|8670.2|8669|8668|502
1618316700000|2021-04-13 12:25:00|8670.1|8668.6|8671.5|8665.6|8674.3|8670.5|8668.7|8663.4|495
1618317000000|2021-04-13 12:30:00|8671.4|8665.7|8668.7|8667.8|8672|8668.6|8663.1|8657.1|1133
1618317300000|2021-04-13 12:35:00|8668.8|8667.9|8671.8|8670.3|8672.6|8671.3|8668|8666.9|1015
1618317600000|2021-04-13 12:40:00|8671.9|8670.4|8680.6|8679.1|8682.2|8680.7|8671.2|8669.9|1127
1618317900000|2021-04-13 12:45:00|8680.7|8679.2|8687.5|8686|8687.6|8686.4|8679.7|8678.2|1088
1618318200000|2021-04-13 12:50:00|8687.3|8686.4|8681|8680.1|8688.3|8687|8680.7|8679.2|704
1618318500000|2021-04-13 12:55:00|8681.1|8680.2|8685.5|8684|8685.9|8685|8680.2|8679.1|720
1618318800000|2021-04-13 13:00:00|8685.6|8684.1|8691.9|8690.4|8692.1|8691.2|8685.3|8684.1|840
1618319100000|2021-04-13 13:05:00|8692|8690.5|8706.9|8705.4|8712.6|8711.3|8691.8|8690.4|1076
1618319400000|2021-04-13 13:10:00|8707|8705.5|8700.8|8699.3|8707.5|8706|8700.2|8699|887
1618319700000|2021-04-13 13:15:00|8700.9|8699.4|8700.3|8699.4|8701.6|8700.4|8696.8|8695.6|756
1618320000000|2021-04-13 13:20:00|8700.4|8699.5|8694.6|8693.7|8703|8702|8693.8|8692.7|714
1618320300000|2021-04-13 13:25:00|8695|8693.5|8693.3|8691.8|8695.4|8694|8691.3|8690|566
1618320600000|2021-04-13 13:30:00|8693.4|8691.9|8693.5|8692|8695.8|8694.6|8691|8689.8|599
1618320900000|2021-04-13 13:35:00|8693.6|8692.1|8690.1|8688.6|8693.9|8692.5|8689.1|8688.2|767
1618321200000|2021-04-13 13:40:00|8690.2|8688.7|8688.2|8687.3|8691.9|8690.5|8687.9|8686.6|620
1618321500000|2021-04-13 13:45:00|8688.1|8687.2|8690.4|8689.5|8690.9|8689.8|8685.3|8684.3|755
1618321800000|2021-04-13 13:50:00|8690.5|8689.6|8686.3|8685.4|8690.8|8689.8|8686|8684.8|642
1618322100000|2021-04-13 13:55:00|8686.2|8685.3|8680|8679.1|8686.4|8685.5|8679|8678.1|692
1618322400000|2021-04-13 14:00:00|8680.1|8679.2|8683.6|8682.7|8683.8|8682.9|8678.8|8677.6|824
1618322700000|2021-04-13 14:05:00|8683.7|8682.8|8688.9|8688|8690|8689.1|8683.4|8682.4|901
1618323000000|2021-04-13 14:10:00|8688.8|8687.9|8684.9|8684|8689.7|8688.8|8683.7|8682.8|595
1618323300000|2021-04-13 14:15:00|8685|8684.1|8684.8|8683.9|8688.2|8686.9|8684.3|8683.4|592
1618323600000|2021-04-13 14:20:00|8684.9|8684|8688.2|8687.3|8690.9|8690|8684.4|8683.5|605
1618323900000|2021-04-13 14:25:00|8688.4|8687.5|8688.6|8687.1|8688.6|8687.5|8685.4|8684.1|464
1618324200000|2021-04-13 14:30:00|8688.7|8687.2|8688.7|8687.8|8689.8|8688.9|8686.7|8685.8|580
1618324500000|2021-04-13 14:35:00|8688.8|8687.9|8690|8689.1|8691.2|8690.3|8688.6|8687.5|495
1618324800000|2021-04-13 14:40:00|8690.1|8689.2|8686.2|8685.3|8690.6|8689.7|8686.1|8685|416
1618325100000|2021-04-13 14:45:00|8686.1|8685.2|8686.4|8685.5|8687|8686.1|8684.6|8683.4|393
1618325400000|2021-04-13 14:50:00|8686.5|8685.6|8684.6|8683.7|8688.3|8687|8684.2|8683.3|508
1618325700000|2021-04-13 14:55:00|8684.5|8683.6|8686.9|8686|8687.6|8686.5|8683.7|8682.7|628
1618326000000|2021-04-13 15:00:00|8687.1|8686.2|8688.2|8686.7|8688.3|8687.2|8685.6|8684.7|709
1618326300000|2021-04-13 15:05:00|8687.7|8686.8|8686.9|8686|8689.3|8688|8686|8685|475
1618326600000|2021-04-13 15:10:00|8686.8|8685.9|8688|8686.5|8688.8|8687.9|8686.1|8685.1|333
1618326900000|2021-04-13 15:15:00|8687.7|8686.8|8686.4|8685.5|8688.4|8687.1|8685.9|8684.8|318
1618327200000|2021-04-13 15:20:00|8686.2|8685.3|8685.4|8684.5|8686.9|8685.6|8684.2|8683.3|387
1618327500000|2021-04-13 15:25:00|8685.3|8684.4|8684.5|8683.6|8685.5|8684.6|8683|8682.1|378
1618327800000|2021-04-13 15:30:00|8684.4|8683.5|8684.3|8683.4|8686.4|8685.5|8683.2|8682.3|369
1618328100000|2021-04-13 15:35:00|8684.4|8683.5|8684.7|8683.2|8685.8|8684.9|8682.8|8681.7|372
1618328400000|2021-04-13 15:40:00|8684.5|8683.6|8685.7|8684.8|8686.7|8685.7|8683.9|8683|314
1618328700000|2021-04-13 15:45:00|8685.6|8684.7|8688|8687.1|8688.1|8687.2|8685.6|8684.7|275
1618329000000|2021-04-13 15:50:00|8687.9|8687|8686.8|8685.9|8688.6|8687.4|8686.7|8685.3|257
1618329300000|2021-04-13 15:55:00|8686.9|8686|8688.4|8687.5|8689.4|8688|8686.8|8685.9|343
1618329600000|2021-04-13 16:00:00|8688.2|8687.3|8687.3|8686.4|8689|8688|8687.2|8686.3|263
1618329900000|2021-04-13 16:05:00|8687.2|8686.3|8689.2|8688.3|8690|8689.1|8686.5|8685.6|306
1618330200000|2021-04-13 16:10:00|8689.1|8688.2|8689.8|8688.9|8690.3|8689.4|8688.7|8687.6|231
1618330500000|2021-04-13 16:15:00|8689.9|8689|8690.2|8689.3|8690.7|8689.6|8689.5|8688.6|293
1618330800000|2021-04-13 16:20:00|8690.1|8689.2|8688.9|8688|8690.4|8689.5|8688.8|8687.5|220
1618331100000|2021-04-13 16:25:00|8689|8688.1|8687.6|8686.1|8689.7|8688.8|8687.2|8686|227
1618331400000|2021-04-13 16:30:00|8687.4|8686.5|8687|8686.1|8687.9|8686.9|8686.3|8685.2|293
1618331700000|2021-04-13 16:35:00|8686.9|8686|8688.3|8687.4|8688.7|8687.7|8686.7|8685.5|213
1618332000000|2021-04-13 16:40:00|8688.6|8687.1|8689.4|8688.5|8689.9|8689|8687.8|8686.9|179
1618332300000|2021-04-13 16:45:00|8689.5|8688.6|8689.8|8688.9|8690.4|8689.5|8689.4|8688.5|148
1618332600000|2021-04-13 16:50:00|8689.9|8689|8690.4|8689.5|8690.5|8689.6|8689.6|8688.7|156
1618332900000|2021-04-13 16:55:00|8690.3|8689.4|8690.5|8689.6|8690.6|8689.7|8690|8689.1|252
1618333200000|2021-04-13 17:00:00|8690.4|8689.5|8690.2|8689.3|8690.5|8689.6|8689.3|8688.4|324
1618333500000|2021-04-13 17:05:00|8690.3|8689.4|8690.1|8689.2|8690.5|8689.6|8688.7|8687.7|327
1618333800000|2021-04-13 17:10:00|8690.2|8689.3|8690.5|8689.6|8690.8|8689.7|8689.6|8688.7|289
1618334100000|2021-04-13 17:15:00|8690.4|8689.5|8689.1|8688.2|8690.5|8689.6|8689.1|8688.2|337
1618334400000|2021-04-13 17:20:00|8689.2|8688.3|8689.2|8688.3|8689.6|8688.7|8688.1|8687.2|238
1618334700000|2021-04-13 17:25:00|8689.1|8688.2|8687.9|8687|8689.1|8688.2|8687.7|8686.8|245
1618335000000|2021-04-13 17:30:00|8687.8|8686.9|8688.9|8688|8689.1|8688.2|8687.3|8686.3|251
1618335300000|2021-04-13 17:35:00|8689|8688.1|8687.5|8686.6|8689.1|8688.2|8686.5|8685.6|258
1618335600000|2021-04-13 17:40:00|8687.7|8686.8|8688.9|8688|8689.5|8688.6|8687.6|8686.7|187
1618335900000|2021-04-13 17:45:00|8688.7|8687.8|8688.6|8687.7|8689.6|8688.7|8687.6|8686.7|189
1618336200000|2021-04-13 17:50:00|8688.7|8687.8|8690.5|8689.6|8690.7|8689.6|8688.4|8687.5|234
1618336500000|2021-04-13 17:55:00|8690.4|8689.5|8689.5|8688.6|8690.8|8689.6|8689.4|8688.5|159
1618336800000|2021-04-13 18:00:00|8689.4|8688.5|8689.6|8688.7|8690.1|8689.2|8688.9|8688|265
1618337100000|2021-04-13 18:05:00|8689.7|8688.8|8688.9|8688|8689.8|8688.9|8688.4|8687.5|163
1618337400000|2021-04-13 18:10:00|8689|8688.1|8688.7|8687.8|8689.3|8688.4|8688.2|8687.3|171
1618337700000|2021-04-13 18:15:00|8688.8|8687.9|8689.2|8688.3|8689.5|8688.6|8688.3|8687.4|115
1618338000000|2021-04-13 18:20:00|8689.1|8688.2|8688.6|8687.7|8689.4|8688.5|8687.6|8686.7|241
1618338300000|2021-04-13 18:25:00|8688.5|8687.6|8689.7|8688.8|8690.3|8689.4|8688.5|8687.6|164
1618338600000|2021-04-13 18:30:00|8689.8|8688.9|8689.2|8688.3|8690|8689.1|8689|8688.1|223
1618338900000|2021-04-13 18:35:00|8689.3|8688.4|8689.8|8688.9|8690.3|8689.4|8688.8|8687.9|159
1618339200000|2021-04-13 18:40:00|8689.7|8688.8|8690.1|8689.2|8690.5|8689.6|8689.5|8688.6|147
1618339500000|2021-04-13 18:45:00|8690|8689.1|8689.4|8688.5|8690.4|8689.5|8689.3|8688.4|226
1618339800000|2021-04-13 18:50:00|8689.3|8688.4|8688.4|8687.5|8689.6|8688.7|8688|8687|226
1618340100000|2021-04-13 18:55:00|8688.3|8687.4|8687.9|8687|8689.1|8688.2|8687.7|8686.8|282
1618340400000|2021-04-13 19:00:00|8687.7|8686.8|8687.6|8686.7|8688.5|8687.6|8687.2|8686.3|200
1618340700000|2021-04-13 19:05:00|8687.5|8686.6|8687.4|8686.5|8687.8|8686.9|8686.9|8686|156
1618341000000|2021-04-13 19:10:00|8687.5|8686.6|8688.2|8687.3|8688.6|8687.6|8686.4|8685.5|232
1618341300000|2021-04-13 19:15:00|8688.3|8687.4|8688.2|8686.7|8689.3|8688|8687.8|8686.6|180
1618341600000|2021-04-13 19:20:00|8687.9|8687|8689.2|8688.3|8689.5|8688.6|8687.9|8686.7|198
1618341900000|2021-04-13 19:25:00|8689.1|8688.2|8687.2|8686.3|8689.2|8688.3|8687.2|8686.3|153
1618342200000|2021-04-13 19:30:00|8687.1|8686.2|8686.2|8685.3|8688.1|8687.2|8686.2|8685.3|173
1618342500000|2021-04-13 19:35:00|8686.3|8685.4|8686.2|8685.3|8687.1|8686.1|8685.9|8685|159
1618342800000|2021-04-13 19:40:00|8686.3|8685.4|8686|8685.1|8686.5|8685.6|8685.7|8684.8|127
1618343100000|2021-04-13 19:45:00|8685.9|8685|8686|8685.1|8686.2|8685.3|8685.8|8684.9|102
1618343400000|2021-04-13 19:50:00|8685.8|8684.9|8687.4|8686.5|8687.7|8686.8|8685.5|8684.5|246
1618343700000|2021-04-13 19:55:00|8687.5|8686.6|8690.3|8689.4|8690.5|8689.6|8687.5|8686.3|578
1618344000000|2021-04-13 20:00:00|8690.2|8689.3|8690.1|8689.2|8690.4|8689.5|8689.3|8687.8|266
1618344300000|2021-04-13 20:05:00|8690.2|8689.3|8689.1|8688.2|8690.3|8689.4|8688.9|8688|208
1618344600000|2021-04-13 20:10:00|8689.2|8688.3|8688.2|8687.3|8689.4|8688.5|8687.7|8686.5|233
1618344900000|2021-04-13 20:15:00|8688.3|8687.4|8688.3|8686.8|8688.8|8687.5|8687.7|8686.6|115
1618345200000|2021-04-13 20:20:00|8688.2|8686.7|8687.9|8687|8688.8|8687.4|8687.7|8686.6|134
1618345500000|2021-04-13 20:25:00|8688|8687.1|8689|8687.5|8689.1|8688.1|8687.8|8686.9|155
1618345800000|2021-04-13 20:30:00|8688.4|8687.4|8689.3|8687.8|8689.9|8688.7|8688.2|8687.3|184
1618346100000|2021-04-13 20:35:00|8689.2|8687.7|8689.8|8688.9|8690.4|8689.2|8689.2|8687.7|89
1618346400000|2021-04-13 20:40:00|8689.7|8688.8|8689.6|8688.7|8690|8688.9|8689.5|8688.2|59
1618346700000|2021-04-13 20:45:00|8689.9|8688.4|8690.1|8689.2|8690.9|8689.6|8689.8|8688.4|101
1618347000000|2021-04-13 20:50:00|8690.5|8689|8689.8|8688.3|8690.6|8689.4|8689.3|8687.8|228
1618347300000|2021-04-13 20:55:00|8689.9|8688.4|8691.5|8685|8695.6|8688.7|8688.8|8684.2|292
1618347600000|2021-04-13 21:00:00|8693.7|8683.2|8691.8|8685.5|8693.7|8686.4|8691|8683.2|67
1618347900000|2021-04-13 21:05:00|8692.3|8686.1|8691.6|8686|8696.9|8686.9|8689.7|8682.2|197
1618348200000|2021-04-13 21:10:00|8691.7|8685.8|8690.4|8686.5|8697.4|8687.3|8690.1|8684.5|229
1618348500000|2021-04-13 21:15:00|8690.3|8686.4|8690.5|8685.8|8696.2|8687.8|8689.9|8684.3|171
1618348800000|2021-04-13 21:20:00|8690.4|8685.9|8690.6|8686.5|8692.6|8687.5|8689.7|8684.7|154
1618349100000|2021-04-13 21:25:00|8690.2|8686.7|8691.2|8687.9|8696.4|8689.5|8690.2|8683.5|272
1618349400000|2021-04-13 21:30:00|8691.6|8687.2|8692.6|8686.1|8694.1|8689.2|8689.9|8684.8|181
1618349700000|2021-04-13 21:35:00|8692.3|8687|8693|8683.9|8695.1|8687.8|8689.2|8682.4|182
1618350000000|2021-04-13 21:40:00|8692.6|8684.2|8691.4|8687.6|8696.8|8687.9|8690.3|8682.8|211
1618350300000|2021-04-13 21:45:00|8691.1|8686.8|8690.6|8687.2|8693.8|8687.9|8690.1|8683.8|175
1618350600000|2021-04-13 21:50:00|8691.1|8687.3|8690.8|8687.9|8695|8688.7|8689.8|8683.8|204
1618350900000|2021-04-13 21:55:00|8690.7|8688|8693.5|8684.5|8695.8|8688.7|8689.7|8683.5|273
1618351200000|2021-04-13 22:00:00|8692.8|8685|8692.2|8687.3|8695.9|8689.1|8690.3|8683.6|926
1618351500000|2021-04-13 22:05:00|8692.1|8686.9|8690.8|8687.9|8693.6|8688.8|8689.8|8686.2|611
1618351800000|2021-04-13 22:10:00|8690.7|8687.8|8691.5|8687.2|8692.4|8688.7|8689.7|8685.1|393
1618352100000|2021-04-13 22:15:00|8692.1|8686.9|8690.3|8688.8|8693|8689.1|8690|8686.6|517
1618352400000|2021-04-13 22:20:00|8690.5|8689|8690.4|8688.9|8691.9|8689.4|8689.8|8686.3|653
1618352700000|2021-04-13 22:25:00|8690.6|8689.1|8691.9|8686.9|8692|8689.2|8689.8|8686|316
1618353000000|2021-04-13 22:30:00|8691.3|8687|8690.1|8687.5|8692.1|8688.3|8689.1|8686.1|564
1618353300000|2021-04-13 22:35:00|8690|8687.4|8690.7|8688.1|8692.3|8688.6|8689.5|8686.2|447
1618353600000|2021-04-13 22:40:00|8690.6|8688.2|8690.5|8687.7|8692.1|8688.7|8689.5|8686|432
1618353900000|2021-04-13 22:45:00|8690.6|8687.6|8690.5|8686.9|8691.9|8688.5|8689|8684.7|443
1618354200000|2021-04-13 22:50:00|8690.2|8687.3|8691|8686.3|8691.8|8688.6|8689|8685.3|403
1618354500000|2021-04-13 22:55:00|8689.6|8687.4|8690.3|8686.3|8692|8688.2|8688.5|8684.5|331
1618354800000|2021-04-13 23:00:00|8688.7|8686.1|8688.6|8687.1|8690.4|8688.2|8688.4|8686.1|186
1618355100000|2021-04-13 23:05:00|8688.5|8687|8689.2|8687.7|8689.8|8688.3|8688.5|8686.8|170
1618355400000|2021-04-13 23:10:00|8689|8687.5|8689.3|8687.8|8689.7|8688.2|8688.4|8686.9|148
1618355700000|2021-04-13 23:15:00|8689.4|8687.9|8688.7|8687.2|8689.6|8688.1|8688.7|8687.2|117
1618356000000|2021-04-13 23:20:00|8688.8|8687.3|8689.6|8688.1|8690.2|8688.9|8688.5|8687.2|116
1618356300000|2021-04-13 23:25:00|8689.5|8688|8689.6|8688.1|8689.7|8688.2|8688.8|8687.3|111
1618356600000|2021-04-13 23:30:00|8689.5|8688|8688.8|8687.3|8690|8688.5|8688.2|8686.7|106
1618356900000|2021-04-13 23:35:00|8688.7|8687.2|8689.4|8687.9|8689.8|8688.4|8688|8686.9|100
1618357200000|2021-04-13 23:40:00|8689.1|8687.6|8689.2|8687.7|8689.6|8688.4|8688.5|8687.1|129
1618357500000|2021-04-13 23:45:00|8689.1|8687.6|8689.5|8688|8690|8688.5|8688.9|8687.4|158
1618357800000|2021-04-13 23:50:00|8689.6|8688.1|8688|8686.5|8690|8688.7|8687.6|8686.1|221
1618358100000|2021-04-13 23:55:00|8687.9|8686.4|8688.7|8687.2|8689.1|8687.6|8687.6|8686.1|184
1618358400000|2021-04-14 00:00:00|8688.9|8687.4|8689.4|8688.5|8690.2|8688.7|8688.3|8687|377
1618358700000|2021-04-14 00:05:00|8689.3|8688.4|8689.3|8687.8|8690.3|8688.9|8688.8|8687.5|284
1618359000000|2021-04-14 00:10:00|8689.4|8687.9|8689.6|8688.1|8690.3|8689.4|8688.9|8687.6|200
1618359300000|2021-04-14 00:15:00|8689.7|8688.2|8690.2|8688.7|8690.5|8689|8689.2|8687.7|290
1618359600000|2021-04-14 00:20:00|8690.3|8688.8|8690.8|8689.3|8690.9|8689.5|8689.9|8688.4|174
1618359900000|2021-04-14 00:25:00|8690.7|8689.2|8690.3|8689.4|8690.9|8689.7|8690.2|8689|163
1618360200000|2021-04-14 00:30:00|8690.4|8689.5|8690.3|8688.8|8690.8|8689.5|8689.9|8688.2|109
1618360500000|2021-04-14 00:35:00|8690.2|8688.7|8690.4|8688.9|8690.6|8689.4|8689.8|8688.5|122
1618360800000|2021-04-14 00:40:00|8690.3|8688.8|8690|8689.1|8690.5|8689.2|8689.5|8688.4|117
1618361100000|2021-04-14 00:45:00|8689.9|8689|8690.3|8689.4|8690.8|8689.9|8689.8|8688.7|202
1618361400000|2021-04-14 00:50:00|8690.5|8689.6|8692|8690.5|8692.8|8691.3|8689.5|8688.4|408
1618361700000|2021-04-14 00:55:00|8691.8|8690.3|8693.4|8691.9|8693.7|8692.4|8690.6|8689.2|345
1618362000000|2021-04-14 01:00:00|8693.6|8692.1|8693.3|8692.4|8694.3|8693.1|8692.9|8691.6|323
1618362300000|2021-04-14 01:05:00|8693.4|8692.5|8691.4|8690.5|8693.6|8692.5|8691.2|8690|236
1618362600000|2021-04-14 01:10:00|8691.5|8690.6|8691.4|8689.9|8692|8690.7|8691|8689.5|216
1618362900000|2021-04-14 01:15:00|8691.3|8689.8|8690.4|8689.5|8691.5|8690.5|8689.7|8688.7|316
1618363200000|2021-04-14 01:20:00|8690.3|8689.4|8691.2|8689.7|8691.9|8690.7|8690.3|8689.1|218
1618363500000|2021-04-14 01:25:00|8691.1|8689.6|8691.9|8690.4|8692.2|8690.7|8690.6|8689.4|229
1618363800000|2021-04-14 01:30:00|8691.8|8690.3|8693.5|8692|8693.7|8692.2|8691.8|8690.3|291
1618364100000|2021-04-14 01:35:00|8693.4|8691.9|8694.6|8693.1|8694.8|8693.3|8692.8|8691.6|283
1618364400000|2021-04-14 01:40:00|8694.2|8693.3|8690.1|8688.6|8694.6|8693.5|8689.4|8688|326
1618364700000|2021-04-14 01:45:00|8690|8688.5|8690.1|8688.6|8690.4|8689|8688|8687.1|315
1618365000000|2021-04-14 01:50:00|8690.2|8688.7|8690.5|8689.6|8691.4|8690.1|8689.6|8688.1|307
1618365300000|2021-04-14 01:55:00|8690.6|8689.7|8692.4|8691.5|8692.8|8691.6|8690.3|8689.2|232
1618365600000|2021-04-14 02:00:00|8692.5|8691.6|8693.2|8691.7|8693.8|8692.5|8691.1|8689.8|474
1618365900000|2021-04-14 02:05:00|8693.3|8691.8|8692.3|8691.4|8694.3|8692.8|8692.2|8691|288
1618366200000|2021-04-14 02:10:00|8692.5|8691|8693.8|8692.3|8694.3|8692.9|8692.3|8690.9|215
1618366500000|2021-04-14 02:15:00|8693.5|8692|8692.4|8691.5|8694.3|8693|8692.4|8691.1|240
1618366800000|2021-04-14 02:20:00|8692.3|8691.4|8690.5|8689.6|8692.5|8691.6|8690.4|8689.3|250
1618367100000|2021-04-14 02:25:00|8690.4|8689.5|8690.9|8689.4|8691.7|8690.2|8689.5|8688|235
1618367400000|2021-04-14 02:30:00|8690.8|8689.3|8688.6|8687.1|8691.5|8690.2|8685.8|8684.3|249
1618367700000|2021-04-14 02:35:00|8688.7|8687.2|8688.9|8687.4|8689.2|8687.9|8687.4|8686.2|338
1618368000000|2021-04-14 02:40:00|8689|8687.5|8688.3|8686.8|8689.4|8688.2|8688.3|8686.8|295
1618368300000|2021-04-14 02:45:00|8688.2|8686.7|8686.5|8685.6|8688.3|8687.1|8686|8684.8|307
1618368600000|2021-04-14 02:50:00|8686.6|8685.7|8689.1|8687.6|8689.5|8688|8686.4|8685.1|391
1618368900000|2021-04-14 02:55:00|8689.2|8687.7|8689|8687.5|8689.6|8688.2|8688.5|8687.2|292
1618369200000|2021-04-14 03:00:00|8689.1|8687.6|8690.3|8688.8|8690.5|8689.2|8688.6|8687.4|240
1618369500000|2021-04-14 03:05:00|8690.4|8688.9|8689.1|8687.6|8690.6|8689.3|8688.8|8687.4|231
1618369800000|2021-04-14 03:10:00|8689.2|8687.7|8688.1|8686.6|8689.7|8688.3|8687.9|8686.4|235
1618370100000|2021-04-14 03:15:00|8688.2|8686.7|8687.7|8686.2|8688.2|8686.7|8687.1|8685.8|193
1618370400000|2021-04-14 03:20:00|8687.6|8686.1|8689|8687.5|8689.1|8687.7|8686.3|8685.4|227
1618370700000|2021-04-14 03:25:00|8688.9|8687.4|8689.7|8688.2|8689.9|8688.4|8688.5|8687|156
1618371000000|2021-04-14 03:30:00|8689.6|8688.1|8686.9|8685.4|8689.6|8688.1|8686.6|8685.4|212
1618371300000|2021-04-14 03:35:00|8686.8|8685.3|8687.3|8685.8|8687.6|8686.5|8686.1|8685|215
1618371600000|2021-04-14 03:40:00|8687.4|8685.9|8688.1|8686.6|8688.1|8686.8|8687.1|8685.6|186
1618371900000|2021-04-14 03:45:00|8688.2|8686.7|8688.3|8686.8|8688.4|8686.9|8686.8|8685.5|216
1618372200000|2021-04-14 03:50:00|8688.1|8686.6|8686.7|8685.8|8688.1|8686.6|8686.1|8685.2|159
1618372500000|2021-04-14 03:55:00|8686.6|8685.7|8686.2|8684.7|8687|8685.8|8685.9|8684.6|124
1618372800000|2021-04-14 04:00:00|8686.3|8684.8|8686.1|8685.2|8686.5|8685.6|8685.7|8684.5|105
1618373100000|2021-04-14 04:05:00|8686.2|8685.3|8686.3|8684.8|8687|8685.8|8686.1|8684.8|110
1618373400000|2021-04-14 04:10:00|8686.4|8684.9|8685.4|8684.5|8686.6|8685.1|8685.2|8684.2|159
1618373700000|2021-04-14 04:15:00|8685.3|8684.4|8686.8|8685.3|8687|8685.5|8684.2|8682.8|239
1618374000000|2021-04-14 04:20:00|8687|8685.5|8685.6|8684.7|8687.7|8686.5|8685.6|8684.5|294
1618374300000|2021-04-14 04:25:00|8685.7|8684.8|8684.3|8682.8|8686|8684.8|8682.4|8681.5|306
1618374600000|2021-04-14 04:30:00|8684.2|8682.7|8686.7|8685.8|8687.2|8686.1|8683.9|8682.4|248
1618374900000|2021-04-14 04:35:00|8686.9|8685.4|8686.3|8684.8|8688.1|8687|8686.1|8684.6|190
1618375200000|2021-04-14 04:40:00|8686.2|8684.7|8684.5|8683.6|8686.4|8685.1|8684.5|8683.3|201
1618375500000|2021-04-14 04:45:00|8684.6|8683.7|8683.5|8682|8684.9|8683.7|8683|8681.9|197
1618375800000|2021-04-14 04:50:00|8683.4|8681.9|8681.5|8680.6|8684|8682.8|8680.9|8679.8|274
1618376100000|2021-04-14 04:55:00|8681.4|8680.5|8688.4|8686.9|8688.4|8687.2|8681.3|8680.1|488
1618376400000|2021-04-14 05:00:00|8688.3|8686.8|8685.5|8684.6|8689.7|8688.3|8685.5|8684.3|348
1618376700000|2021-04-14 05:05:00|8685.4|8684.5|8683.2|8682.3|8685.7|8684.8|8683.1|8682|233
1618377000000|2021-04-14 05:10:00|8683.1|8682.2|8684.7|8683.2|8684.7|8683.4|8682.7|8681.7|177
1618377300000|2021-04-14 05:15:00|8684.6|8683.1|8684.8|8683.9|8685.6|8684.4|8684.1|8683|121
1618377600000|2021-04-14 05:20:00|8684.7|8683.8|8685|8683.5|8685.3|8684.1|8683.8|8682.6|125
1618377900000|2021-04-14 05:25:00|8684.9|8683.4|8682.8|8681.9|8685.3|8684.1|8682.8|8681.9|188
1618378200000|2021-04-14 05:30:00|8683.1|8681.6|8684.9|8684|8685.6|8684.4|8682.1|8681.2|313
1618378500000|2021-04-14 05:35:00|8684.8|8683.9|8686.2|8684.7|8687.2|8685.9|8684.1|8682.9|247
1618378800000|2021-04-14 05:40:00|8686.3|8684.8|8685.7|8684.8|8686.6|8685.1|8685.1|8683.8|169
1618379100000|2021-04-14 05:45:00|8685.6|8684.7|8685.1|8684.2|8686.4|8685.2|8685|8683.9|175
1618379400000|2021-04-14 05:50:00|8685|8684.1|8685.7|8684.8|8686.6|8685.3|8684.9|8683.6|158
1618379700000|2021-04-14 05:55:00|8685.8|8684.9|8685.4|8684.5|8686.3|8685.1|8684.4|8683.2|205
1618380000000|2021-04-14 06:00:00|8685.8|8684.3|8684.2|8683.3|8685.9|8684.8|8683.8|8682.7|407
1618380300000|2021-04-14 06:05:00|8684.3|8683.4|8683.3|8682.4|8685.2|8684.3|8683|8681.9|281
1618380600000|2021-04-14 06:10:00|8683.4|8682.5|8683.8|8682.3|8683.8|8682.7|8681.3|8680.3|322
1618380900000|2021-04-14 06:15:00|8683.9|8682.4|8681.7|8680.8|8684|8682.9|8680.5|8679.3|401
1618381200000|2021-04-14 06:20:00|8681.5|8680.6|8681.5|8680.6|8682.5|8681.4|8680|8679.1|413
1618381500000|2021-04-14 06:25:00|8681.8|8680.3|8681|8679.5|8681.8|8680.7|8678|8676.7|437
1618381800000|2021-04-14 06:30:00|8680.9|8679.4|8679.2|8677.7|8681.2|8679.7|8677.5|8676.4|457
1618382100000|2021-04-14 06:35:00|8679.3|8677.8|8677.1|8675.6|8679.4|8678.3|8676.3|8675.1|424
1618382400000|2021-04-14 06:40:00|8676.7|8675.8|8677|8676.1|8679.5|8678.4|8676.6|8675.6|397
1618382700000|2021-04-14 06:45:00|8677.1|8676.2|8676.5|8675.6|8678.2|8677.1|8675.7|8674.6|406
1618383000000|2021-04-14 06:50:00|8676.6|8675.7|8673.7|8672.8|8676.9|8675.8|8671.4|8670.2|417
1618383300000|2021-04-14 06:55:00|8673.6|8672.7|8674.4|8672.9|8674.7|8673.5|8671.8|8670.9|346
1618383600000|2021-04-14 07:00:00|8674.1|8673.2|8676|8675.1|8676.4|8675.4|8673|8672.1|703
1618383900000|2021-04-14 07:05:00|8676.1|8675.2|8674|8673.1|8676.5|8675.4|8673.4|8672.1|661
1618384200000|2021-04-14 07:10:00|8674.4|8672.9|8674|8672.5|8675.9|8674.6|8672.5|8671.3|469
1618384500000|2021-04-14 07:15:00|8673.7|8672.8|8676.4|8674.9|8678.4|8677.5|8673.7|8672.6|587
1618384800000|2021-04-14 07:20:00|8676.5|8675.5|8672.3|8671.4|8677.3|8676.2|8671.7|8670.4|604
1618385100000|2021-04-14 07:25:00|8672.2|8671.3|8673.3|8671.8|8673.4|8672.4|8670.9|8669.7|542
1618385400000|2021-04-14 07:30:00|8673.4|8671.9|8670.5|8669.6|8677.2|8675.9|8670.2|8668.9|500
1618385700000|2021-04-14 07:35:00|8670.8|8669.3|8672.2|8670.7|8674.4|8673.5|8670.2|8669|624
1618386000000|2021-04-14 07:40:00|8672.3|8670.8|8670.8|8669.3|8674.3|8673.2|8670.7|8669.2|693
1618386300000|2021-04-14 07:45:00|8670.9|8669.4|8672.1|8671.2|8673.6|8672.3|8670.1|8668.6|594
1618386600000|2021-04-14 07:50:00|8672.3|8671.4|8677.1|8675.6|8677.3|8676.1|8671.8|8670.8|500
1618386900000|2021-04-14 07:55:00|8677.2|8675.7|8676.1|8674.6|8679.2|8677.7|8675.6|8674.4|514
1618387200000|2021-04-14 08:00:00|8676|8674.5|8674.1|8673.2|8676.6|8675.1|8673.6|8672.7|480
1618387500000|2021-04-14 08:05:00|8674.2|8673.3|8674.3|8672.8|8676|8674.8|8673.2|8672.2|349
1618387800000|2021-04-14 08:10:00|8674.2|8672.7|8674.4|8672.9|8674.6|8673.4|8671.5|8670.6|435
1618388100000|2021-04-14 08:15:00|8674.3|8672.8|8672.8|8671.3|8674.6|8673.7|8671.7|8670.6|447
1618388400000|2021-04-14 08:20:00|8672.9|8671.4|8673.7|8672.8|8674.8|8673.6|8671.8|8670.9|441
1618388700000|2021-04-14 08:25:00|8673.8|8672.9|8674.1|8672.6|8675.6|8674.6|8672.4|8671.4|357
1618389000000|2021-04-14 08:30:00|8674|8672.5|8671.6|8670.7|8674.7|8673.5|8670.3|8669.3|546
1618389300000|2021-04-14 08:35:00|8671.7|8670.8|8669.9|8669|8673.5|8672.1|8669.7|8668.3|467
1618389600000|2021-04-14 08:40:00|8670|8669.1|8672.8|8671.9|8673.7|8672.7|8669.6|8668.5|544
1618389900000|2021-04-14 08:45:00|8673.1|8671.6|8674.1|8672.6|8674.6|8673.4|8672.7|8671.4|567
1618390200000|2021-04-14 08:50:00|8673.8|8672.9|8673.9|8673|8675.6|8674.5|8672.5|8671.6|488
1618390500000|2021-04-14 08:55:00|8674|8673.1|8675.1|8674.2|8675.7|8674.6|8673.3|8672|428
1618390800000|2021-04-14 09:00:00|8675.2|8674.3|8677.5|8676.6|8677.6|8676.7|8674.8|8673.8|434
1618391100000|2021-04-14 09:05:00|8677.6|8676.7|8676.8|8675.3|8678.4|8677.5|8675.3|8674.4|449
1618391400000|2021-04-14 09:10:00|8676.7|8675.2|8677.5|8676.6|8679.5|8678.2|8676|8674.6|450
1618391700000|2021-04-14 09:15:00|8677.7|8676.2|8680.8|8679.9|8681.3|8680.1|8676.4|8675.2|382
1618392000000|2021-04-14 09:20:00|8680.6|8679.7|8680.2|8679.3|8681.2|8680|8678.4|8677.4|413
1618392300000|2021-04-14 09:25:00|8680.5|8679|8676.2|8674.7|8681.7|8680.6|8675.4|8674.3|488
1618392600000|2021-04-14 09:30:00|8676.1|8674.6|8676.9|8676|8677.4|8676.3|8675.5|8674.4|353
1618392900000|2021-04-14 09:35:00|8676.8|8675.9|8678.9|8678|8680.5|8679.3|8676.8|8675.7|608
1618393200000|2021-04-14 09:40:00|8679.3|8677.8|8681.3|8680.4|8681.9|8680.5|8678.2|8677.2|454
1618393500000|2021-04-14 09:45:00|8681.4|8680.5|8679.8|8678.3|8682.8|8681.6|8678.5|8677.3|570
1618393800000|2021-04-14 09:50:00|8679.9|8678.4|8683.3|8682.4|8684.4|8683.2|8678.7|8677.6|430
1618394100000|2021-04-14 09:55:00|8683.8|8682.9|8683.7|8682.8|8686.1|8685|8682.6|8681.6|387
1618394400000|2021-04-14 10:00:00|8683.8|8682.9|8681.6|8680.1|8686.1|8685|8680.8|8679.5|520
1618394700000|2021-04-14 10:05:00|8681.7|8680.2|8679.1|8678.2|8682.5|8681.3|8678.8|8677.6|391
1618395000000|2021-04-14 10:10:00|8679|8678.1|8680.2|8678.7|8681.1|8679.8|8678.5|8677.5|371
1618395300000|2021-04-14 10:15:00|8680.1|8678.6|8680.8|8679.3|8681.2|8680|8678.1|8677.2|436
1618395600000|2021-04-14 10:20:00|8680.9|8679.4|8682.7|8681.8|8683.3|8682.1|8680.3|8678.9|418
1618395900000|2021-04-14 10:25:00|8682.8|8681.9|8687.9|8686.4|8689.9|8688.9|8682.1|8681.1|468
1618396200000|2021-04-14 10:30:00|8688|8686.5|8687.1|8686.2|8689.3|8688|8687|8685.8|325
1618396500000|2021-04-14 10:35:00|8687.2|8686.3|8692.1|8690.6|8692.4|8691.2|8686.6|8685.6|368
1618396800000|2021-04-14 10:40:00|8692|8691.1|8692.7|8691.8|8694.9|8693.7|8690.3|8689.1|427
1618397100000|2021-04-14 10:45:00|8692.8|8691.9|8691.7|8690.2|8694.2|8692.8|8690.9|8689.7|366
1618397400000|2021-04-14 10:50:00|8691.5|8690|8689.8|8688.3|8692|8690.7|8689.1|8687.8|520
1618397700000|2021-04-14 10:55:00|8689.7|8688.2|8688.4|8686.9|8690.8|8689.8|8688.3|8686.9|478
1618398000000|2021-04-14 11:00:00|8688|8687.1|8688.8|8687.9|8690.3|8689.4|8686.2|8684.7|472
1618398300000|2021-04-14 11:05:00|8689|8688.1|8688.2|8687.3|8689.6|8688.5|8686.3|8685.4|427
1618398600000|2021-04-14 11:10:00|8688.3|8687.4|8685.7|8684.8|8688.5|8687.4|8684.9|8684|371
1618398900000|2021-04-14 11:15:00|8685.8|8684.9|8684|8683.1|8685.9|8685|8683.3|8682.4|484
1618399200000|2021-04-14 11:20:00|8684.4|8682.9|8687.2|8686.3|8688.3|8687.4|8684.1|8682.9|366
1618399500000|2021-04-14 11:25:00|8687.1|8686.2|8687.5|8686.6|8687.8|8686.9|8686.2|8685|309
1618399800000|2021-04-14 11:30:00|8687.7|8686.8|8687.6|8686.7|8690.2|8689.3|8687.5|8686.6|441
1618400100000|2021-04-14 11:35:00|8687.5|8686.6|8688.9|8688|8690.9|8689.6|8686.9|8686|357
1618400400000|2021-04-14 11:40:00|8689|8688.1|8689.4|8687.9|8690.1|8689|8688.2|8687|320
1618400700000|2021-04-14 11:45:00|8689.2|8688.3|8689.2|8688.3|8690.8|8689.9|8688.1|8687.2|322
1618401000000|2021-04-14 11:50:00|8689.3|8688.4|8688.7|8687.8|8690.1|8688.9|8687.3|8686.4|370
1618401300000|2021-04-14 11:55:00|8688.8|8687.9|8695|8693.5|8695.8|8694.6|8688.3|8687.4|556
1618401600000|2021-04-14 12:00:00|8695.1|8693.6|8692.7|8691.8|8696.5|8695.3|8691.9|8691|375
1618401900000|2021-04-14 12:05:00|8692.8|8691.9|8690.9|8690|8693.6|8692.4|8690.7|8689.8|248
1618402200000|2021-04-14 12:10:00|8691|8690.1|8692.2|8691.3|8693.1|8692.2|8690.9|8690|268
1618402500000|2021-04-14 12:15:00|8692.1|8691.2|8693.6|8692.1|8693.8|8692.9|8691.6|8690.2|340
1618402800000|2021-04-14 12:20:00|8693.4|8692.5|8694.8|8693.9|8695.6|8694.7|8693.2|8692.3|398
1618403100000|2021-04-14 12:25:00|8694.9|8694|8696|8695.1|8696.6|8695.2|8694.6|8693.5|297
1618403400000|2021-04-14 12:30:00|8696.4|8694.9|8694.6|8693.7|8696.4|8695|8692.8|8691.7|326
1618403700000|2021-04-14 12:35:00|8694.5|8693.6|8691.9|8691|8694.5|8693.6|8690.6|8689.7|332
1618404000000|2021-04-14 12:40:00|8691.8|8690.9|8693.2|8692.3|8694|8692.9|8691.8|8690.9|301
1618404300000|2021-04-14 12:45:00|8693.1|8692.2|8698.2|8697.3|8698.4|8697.5|8693.1|8692.2|359
1618404600000|2021-04-14 12:50:00|8698|8697.1|8695.3|8694.4|8699|8697.9|8694.7|8693.8|387
1618404900000|2021-04-14 12:55:00|8695.2|8694.3|8698.7|8697.8|8699.5|8698.2|8695.2|8694.2|434
1618405200000|2021-04-14 13:00:00|8698.9|8697.4|8695.4|8694.5|8699|8697.8|8694.8|8693.9|518
1618405500000|2021-04-14 13:05:00|8695.5|8694.6|8698.2|8696.7|8698.3|8697.1|8693.2|8692.3|440
1618405800000|2021-04-14 13:10:00|8698.3|8696.8|8695.4|8694.5|8698.3|8696.8|8694.9|8693.7|423
1618406100000|2021-04-14 13:15:00|8695.3|8694.4|8694|8693.1|8695.8|8694.7|8693.3|8692.2|541
1618406400000|2021-04-14 13:20:00|8693.9|8693|8689.5|8688|8694.9|8693.9|8688.8|8687.9|493
1618406700000|2021-04-14 13:25:00|8689.4|8687.9|8685.5|8684.6|8689.9|8688.9|8685.4|8684.5|479
1618407000000|2021-04-14 13:30:00|8685.4|8684.5|8685.5|8684.6|8687.3|8686.1|8683.9|8682.8|525
1618407300000|2021-04-14 13:35:00|8685.6|8684.1|8681.5|8680|8685.8|8684.9|8680.1|8679.1|529
1618407600000|2021-04-14 13:40:00|8681.4|8679.9|8677.3|8676.4|8682.4|8681.2|8674.3|8673.3|508
1618407900000|2021-04-14 13:45:00|8677.4|8676.5|8680.1|8679.2|8680.7|8679.7|8676|8674.8|496
1618408200000|2021-04-14 13:50:00|8680|8679.1|8678|8677.1|8680.6|8679.5|8677.4|8676.3|486
1618408500000|2021-04-14 13:55:00|8678.1|8677.2|8678.7|8677.2|8681.7|8680.4|8678.1|8676.9|474
1618408800000|2021-04-14 14:00:00|8678.4|8676.9|8680|8679.1|8680.9|8680|8677.8|8676.3|472
1618409100000|2021-04-14 14:05:00|8679.9|8679|8678.2|8677.3|8681.2|8680.1|8677|8676|461
1618409400000|2021-04-14 14:10:00|8678.1|8677.2|8679.2|8678.3|8679.6|8678.7|8677.1|8676.2|350
1618409700000|2021-04-14 14:15:00|8679|8678.1|8679.8|8678.9|8681.8|8680.6|8677.3|8676.3|438
1618410000000|2021-04-14 14:20:00|8679.7|8678.8|8678.9|8678|8680.6|8679.1|8677.5|8676.6|432
1618410300000|2021-04-14 14:25:00|8679|8678.1|8679.5|8678|8680.2|8679.1|8678.1|8677|370
1618410600000|2021-04-14 14:30:00|8679.6|8678.1|8677.4|8676.5|8679.6|8678.2|8676.2|8674.9|497
1618410900000|2021-04-14 14:35:00|8677.3|8676.4|8680|8679.1|8680|8679.1|8677.3|8676.1|449
1618411200000|2021-04-14 14:40:00|8680.1|8679.2|8677.4|8676.5|8680.3|8679.4|8676.5|8675.6|461
1618411500000|2021-04-14 14:45:00|8677.3|8676.4|8680.2|8679.3|8684.3|8683.3|8675.3|8674.1|603
1618411800000|2021-04-14 14:50:00|8680.1|8679.2|8684.9|8684|8684.9|8684|8678.7|8677.5|546
1618412100000|2021-04-14 14:55:00|8684.8|8683.9|8684.1|8683.2|8688.8|8687.9|8683.9|8683|556
1618412400000|2021-04-14 15:00:00|8683.6|8682.7|8685.4|8684.5|8687.5|8686.5|8683|8682.1|488
1618412700000|2021-04-14 15:05:00|8685.5|8684.6|8681|8680.1|8685.7|8684.8|8679.9|8679|402
1618413000000|2021-04-14 15:10:00|8680.9|8680|8682.7|8681.8|8682.9|8681.9|8679.7|8678.7|383
1618413300000|2021-04-14 15:15:00|8682.8|8681.9|8681.9|8681|8683.8|8682.9|8680.4|8679.5|389
1618413600000|2021-04-14 15:20:00|8681.6|8680.7|8682.5|8681.6|8683|8681.7|8680.5|8679.3|300
1618413900000|2021-04-14 15:25:00|8682.6|8681.7|8681.7|8680.8|8684.1|8683.2|8681.4|8680.2|423
1618414200000|2021-04-14 15:30:00|8681.6|8680.7|8677.3|8676.4|8682|8681.1|8677.2|8676.2|321
1618414500000|2021-04-14 15:35:00|8677.6|8676.7|8680.1|8679.2|8680.9|8679.9|8677.2|8676.3|317
1618414800000|2021-04-14 15:40:00|8680.2|8679.3|8678.8|8677.9|8680.8|8679.7|8678.7|8677.5|344
1618415100000|2021-04-14 15:45:00|8679|8678.1|8682|8681.1|8682.5|8681.4|8678.1|8677.1|286
1618415400000|2021-04-14 15:50:00|8681.9|8681|8681.8|8680.9|8683.9|8682.7|8681.3|8680.4|292
1618415700000|2021-04-14 15:55:00|8681.9|8681|8684.5|8683.6|8685|8683.9|8681.8|8680.7|266
1618416000000|2021-04-14 16:00:00|8684|8683.1|8685.4|8683.9|8686.2|8685.3|8683.9|8682.4|303
1618416300000|2021-04-14 16:05:00|8685.2|8684.3|8684.1|8683.2|8686.3|8685.3|8684.1|8683.2|278
1618416600000|2021-04-14 16:10:00|8684.2|8683.3|8685.9|8684.4|8686|8684.9|8683.6|8682.4|332
1618416900000|2021-04-14 16:15:00|8685.6|8684.7|8689.1|8687.6|8689.4|8688.5|8685.1|8684.2|339
1618417200000|2021-04-14 16:20:00|8689.2|8687.7|8686|8685.1|8689.2|8687.9|8685.9|8684.7|244
1618417500000|2021-04-14 16:25:00|8686.1|8685.2|8689.4|8688.5|8689.7|8688.6|8685.4|8684.3|353
1618417800000|2021-04-14 16:30:00|8689.5|8688.6|8689.2|8688.3|8690.3|8689.2|8686.5|8685.6|339
1618418100000|2021-04-14 16:35:00|8689|8688.1|8690.4|8689.5|8690.8|8689.7|8688.7|8687.7|281
1618418400000|2021-04-14 16:40:00|8690.5|8689.6|8690.5|8689|8691.7|8690.7|8689.9|8688.9|288
1618418700000|2021-04-14 16:45:00|8690.3|8688.8|8688.4|8686.9|8690.9|8689.7|8687.1|8686.2|255
1618419000000|2021-04-14 16:50:00|8688.5|8687|8688.7|8687.8|8689.9|8688.6|8687.7|8686.8|193
1618419300000|2021-04-14 16:55:00|8688.6|8687.7|8687.9|8686.4|8688.8|8687.7|8687.2|8686.3|174
1618419600000|2021-04-14 17:00:00|8687.5|8686.6|8689.2|8688.3|8689.9|8688.7|8687.4|8686.2|218
1618419900000|2021-04-14 17:05:00|8689.1|8688.2|8688.6|8687.7|8689.4|8688.4|8688.3|8687.4|161
1618420200000|2021-04-14 17:10:00|8688.7|8687.8|8687.6|8686.7|8688.8|8687.9|8686.3|8685.2|259
1618420500000|2021-04-14 17:15:00|8687.7|8686.8|8686.1|8685.2|8688.6|8687.4|8686.1|8685|285
1618420800000|2021-04-14 17:20:00|8686.3|8685.4|8686.2|8685.3|8686.8|8685.8|8685.8|8684.7|170
1618421100000|2021-04-14 17:25:00|8686.3|8685.4|8687|8686.1|8687.4|8686.2|8686.2|8685|86
1618421400000|2021-04-14 17:30:00|8687.1|8686.2|8687.7|8686.8|8688.4|8687.1|8686.7|8685.6|142
1618421700000|2021-04-14 17:35:00|8687.8|8686.9|8687.2|8686.3|8689.1|8688|8686.7|8685.8|221
1618422000000|2021-04-14 17:40:00|8687|8686.1|8687.9|8686.4|8687.9|8686.8|8686.6|8685.6|138
1618422300000|2021-04-14 17:45:00|8687.4|8686.5|8689.2|8688.3|8689.4|8688.5|8687.2|8686|175
1618422600000|2021-04-14 17:50:00|8689.4|8688.5|8689.4|8688.5|8689.8|8688.9|8687.9|8687|169
1618422900000|2021-04-14 17:55:00|8689.3|8688.4|8691|8689.5|8691.2|8690.2|8687.8|8686.8|242
1618423200000|2021-04-14 18:00:00|8691.1|8689.6|8690|8689.1|8691.6|8690.5|8689.7|8688.7|327
1618423500000|2021-04-14 18:05:00|8689.9|8689|8690.7|8689.2|8691.5|8690.6|8689.4|8688.4|292
1618423800000|2021-04-14 18:10:00|8690.8|8689.3|8690.4|8689.5|8690.9|8690|8689.5|8688.6|196
1618424100000|2021-04-14 18:15:00|8690.5|8689.6|8690.3|8689.4|8691.1|8690.1|8689.9|8688.9|164
1618424400000|2021-04-14 18:20:00|8690.4|8689.5|8688|8687.1|8690.4|8689.5|8687.9|8687|147
1618424700000|2021-04-14 18:25:00|8687.9|8687|8687|8686.1|8688|8687.1|8686.9|8686|130
1618425000000|2021-04-14 18:30:00|8686.9|8686|8686.6|8685.7|8687|8686.1|8686.4|8685.5|104
1618425300000|2021-04-14 18:35:00|8686.5|8685.6|8686.2|8685.3|8687|8686.1|8685.6|8684.7|126
1618425600000|2021-04-14 18:40:00|8686.1|8685.2|8686.3|8685.4|8686.3|8685.4|8684.9|8684|130
1618425900000|2021-04-14 18:45:00|8686.2|8685.3|8687.2|8686.3|8687.2|8686.3|8686|8685.1|132
1618426200000|2021-04-14 18:50:00|8686.9|8686|8687.1|8686.2|8687.7|8686.8|8686.9|8686|139
1618426500000|2021-04-14 18:55:00|8687|8686.1|8687.9|8687|8688.6|8687.7|8687|8686.1|210
1618426800000|2021-04-14 19:00:00|8688|8687.1|8686.9|8686|8688.8|8687.7|8686.1|8685.2|254
1618427100000|2021-04-14 19:05:00|8686.8|8685.9|8687.4|8686.5|8687.8|8686.9|8686.1|8685.2|222
1618427400000|2021-04-14 19:10:00|8687.5|8686.6|8687.1|8686.2|8688.3|8687.3|8686.7|8685.7|220
1618427700000|2021-04-14 19:15:00|8687.2|8685.7|8686.9|8686|8687.2|8686.2|8686.3|8685.3|185
1618428000000|2021-04-14 19:20:00|8687|8686.1|8688.4|8687.5|8688.7|8687.8|8686.9|8686|141
1618428300000|2021-04-14 19:25:00|8688.5|8687.6|8688.3|8687.4|8688.7|8687.8|8687.5|8686.6|90
1618428600000|2021-04-14 19:30:00|8688.4|8687.5|8689.5|8688.6|8689.8|8688.9|8687.9|8687|209
1618428900000|2021-04-14 19:35:00|8689.4|8688.5|8689.4|8688.5|8689.9|8688.7|8688.5|8687.4|189
1618429200000|2021-04-14 19:40:00|8689.3|8688.4|8690.4|8689.5|8691.7|8690.7|8689.2|8688.3|150
1618429500000|2021-04-14 19:45:00|8690.5|8689.6|8691.9|8691|8692.1|8691.1|8689.8|8688.8|207
1618429800000|2021-04-14 19:50:00|8691.8|8690.9|8689.8|8688.9|8692|8691.1|8689.3|8688.4|254
1618430100000|2021-04-14 19:55:00|8689.7|8688.8|8690.8|8689.9|8692.5|8691.4|8688.3|8687.4|323
1618430400000|2021-04-14 20:00:00|8691.2|8689.7|8693|8692.1|8693.4|8692.3|8690.7|8689.6|286
1618430700000|2021-04-14 20:05:00|8693.3|8691.8|8693.1|8692.2|8694.3|8693|8692.9|8691.8|106
1618431000000|2021-04-14 20:10:00|8693.4|8691.9|8694.4|8693.5|8694.8|8693.9|8692.4|8691.5|115
1618431300000|2021-04-14 20:15:00|8694.5|8693.6|8694.1|8693.2|8695.2|8693.9|8693.7|8692.8|99
1618431600000|2021-04-14 20:20:00|8694|8693.1|8692.9|8692|8694.6|8693.3|8692.8|8691.9|123
1618431900000|2021-04-14 20:25:00|8693|8692.1|8694.4|8692.9|8694.8|8693.6|8692.4|8691.2|207
1618432200000|2021-04-14 20:30:00|8694.3|8692.8|8693.2|8692.3|8694.4|8693.2|8693|8691.9|102
1618432500000|2021-04-14 20:35:00|8693.3|8692.4|8694.4|8692.9|8694.5|8693.5|8693.2|8692|115
1618432800000|2021-04-14 20:40:00|8694.5|8693|8696.2|8695.3|8696.5|8695.4|8694.1|8692.9|134
1618433100000|2021-04-14 20:45:00|8696.6|8695.1|8696.8|8695.3|8697.3|8696.1|8695.9|8694.7|198
1618433400000|2021-04-14 20:50:00|8697|8695.5|8697.7|8695.4|8700.2|8697.1|8695.9|8693.9|362
1618433700000|2021-04-14 20:55:00|8697.6|8694.9|8697.9|8688.6|8700.5|8696.3|8696.1|8684.1|396
1618434000000|2021-04-14 21:00:00|8698.6|8686.6|8700.7|8688.7|8700.7|8689|8697.9|8685.9|153
1618434300000|2021-04-14 21:05:00|8696.2|8684.2|8697.2|8689.9|8701.5|8690|8692.7|8680.7|182
1618434600000|2021-04-14 21:10:00|8697.1|8690|8700|8688|8702.9|8690.9|8695.8|8685.4|160
1618434900000|2021-04-14 21:15:00|8699.9|8687.9|8698.6|8687.1|8703|8693.8|8693.3|8681.3|232
1618435200000|2021-04-14 21:20:00|8698.4|8689|8698.3|8686.3|8700.6|8691.3|8695.5|8683.5|139
1618435500000|2021-04-14 21:25:00|8699.1|8687.1|8698.3|8686.3|8702.7|8690.7|8695.2|8685.5|214
1618435800000|2021-04-14 21:30:00|8697.7|8686.9|8698.3|8690.3|8701.6|8690.9|8697.4|8686.6|159
1618436100000|2021-04-14 21:35:00|8698.6|8690.1|8698.6|8691.2|8699.5|8691.2|8697.4|8688.6|123
1618436400000|2021-04-14 21:40:00|8698.5|8691.3|8699.7|8688.3|8700.8|8692|8697.3|8687.9|122
1618436700000|2021-04-14 21:45:00|8699.5|8688.9|8696.8|8690.7|8700.3|8691.2|8696.5|8687.5|180
1618437000000|2021-04-14 21:50:00|8696.7|8690.8|8696.4|8691.1|8700.8|8692.1|8696.4|8687|404
1618437300000|2021-04-14 21:55:00|8696|8691.3|8700.3|8688.3|8700.8|8692.4|8695.2|8686.9|323
1618437600000|2021-04-14 22:00:00|8700|8688|8699.4|8689.2|8702.3|8693.8|8695.8|8686.6|705
1618437900000|2021-04-14 22:05:00|8696|8691.8|8695.1|8693.6|8701.1|8694|8694.9|8688.2|401
1618438200000|2021-04-14 22:10:00|8694.9|8693.4|8695|8693.5|8697.4|8693.6|8692.9|8690.9|245
1618438500000|2021-04-14 22:15:00|8695.6|8692.8|8695.1|8692.9|8695.6|8693.4|8694.1|8691.9|198
1618438800000|2021-04-14 22:20:00|8694.7|8693.2|8696.2|8694.7|8696.9|8694.9|8694.4|8692.4|153
1618439100000|2021-04-14 22:25:00|8696.7|8694.3|8696.5|8695|8697.1|8695.3|8695.8|8694|100
1618439400000|2021-04-14 22:30:00|8696.8|8695.3|8696.4|8694.9|8697.5|8696|8696.3|8694.4|86
1618439700000|2021-04-14 22:35:00|8696.9|8694.5|8696.8|8695.3|8697|8695.5|8695.8|8693.7|125
1618440000000|2021-04-14 22:40:00|8696.7|8695.2|8696.6|8695.1|8697.6|8695.5|8696.3|8693.9|88
1618440300000|2021-04-14 22:45:00|8696.5|8695|8696.7|8695.8|8697.7|8695.9|8696.5|8695|75
1618440600000|2021-04-14 22:50:00|8697|8695.5|8697.9|8696.4|8698.1|8696.6|8696.9|8695.2|99
1618440900000|2021-04-14 22:55:00|8697.8|8696.3|8697.1|8695.6|8698.2|8696.7|8697.1|8695.3|88
1618441200000|2021-04-14 23:00:00|8696.8|8695.3|8696.8|8695.3|8697.8|8695.7|8696.6|8694.7|79
1618441500000|2021-04-14 23:05:00|8696.7|8695.2|8697.1|8695.6|8697.5|8696|8696.5|8695|82
1618441800000|2021-04-14 23:10:00|8697|8695.5|8696.5|8695|8697.7|8696.2|8696.1|8694.6|107
1618442100000|2021-04-14 23:15:00|8696.8|8695.3|8697.6|8696.1|8697.7|8696.2|8696.3|8695|115
1618442400000|2021-04-14 23:20:00|8697.2|8696.3|8697.6|8696.1|8697.7|8696.5|8697.1|8695.7|82
1618442700000|2021-04-14 23:25:00|8697.5|8696|8697.8|8696.3|8698|8696.5|8697.5|8696|78
1618443000000|2021-04-14 23:30:00|8698|8696.5|8697.8|8696.3|8698.2|8696.7|8697|8695.6|149
1618443300000|2021-04-14 23:35:00|8697.9|8696.4|8697.6|8696.1|8698.3|8696.8|8697.3|8695.9|120
1618443600000|2021-04-14 23:40:00|8697.5|8696|8697.4|8695.9|8697.8|8696.3|8696.8|8695.6|89
1618443900000|2021-04-14 23:45:00|8697.5|8696|8697.4|8695.9|8697.7|8696.4|8697|8695.5|96
1618444200000|2021-04-14 23:50:00|8697.5|8696|8697.4|8695.9|8697.5|8696|8696.6|8695.1|146
1618444500000|2021-04-14 23:55:00|8697.5|8696|8698.1|8696.6|8698.3|8697|8697.5|8696|159
1618444800000|2021-04-15 00:00:00|8698.3|8696.8|8696.6|8695.1|8698.3|8697|8696.6|8695.1|174
1618445100000|2021-04-15 00:05:00|8696.7|8695.2|8694.9|8693.4|8696.9|8695.4|8694.9|8693.4|170
1618445400000|2021-04-15 00:10:00|8694.8|8693.3|8695.1|8693.6|8695.3|8693.8|8694.2|8692.7|126
1618445700000|2021-04-15 00:15:00|8695.2|8693.7|8695.9|8694.4|8696.2|8694.7|8694.8|8693.6|144
1618446000000|2021-04-15 00:20:00|8696|8694.5|8696.9|8695.4|8696.9|8695.4|8695.3|8693.8|150
1618446300000|2021-04-15 00:25:00|8696.8|8695.3|8696.4|8694.9|8697.3|8695.8|8696|8694.5|185
1618446600000|2021-04-15 00:30:00|8696.5|8695|8696.9|8695.4|8697.1|8695.9|8695.8|8694.6|164
1618446900000|2021-04-15 00:35:00|8697|8695.5|8695.7|8694.2|8697|8696|8695.5|8694.2|198
1618447200000|2021-04-15 00:40:00|8695.8|8694.3|8693.9|8693|8696|8694.9|8693.8|8692.7|269
1618447500000|2021-04-15 00:45:00|8694|8693.1|8694.5|8693|8695.1|8693.7|8693.7|8692.6|201
1618447800000|2021-04-15 00:50:00|8694.6|8693.1|8693.7|8692.2|8694.8|8693.6|8693.2|8691.9|310
1618448100000|2021-04-15 00:55:00|8693.9|8692.4|8692.2|8690.7|8694.4|8692.9|8691.3|8690.1|338
1618448400000|2021-04-15 01:00:00|8692.3|8690.8|8692.4|8690.9|8693.4|8692.1|8691.9|8690.6|288
1618448700000|2021-04-15 01:05:00|8692.3|8690.8|8692.6|8691.1|8693.3|8692|8691.8|8690.3|276
1618449000000|2021-04-15 01:10:00|8692.5|8691|8692.9|8691.4|8693.2|8692.3|8692|8690.8|183
1618449300000|2021-04-15 01:15:00|8692.8|8691.3|8692.2|8690.7|8693.7|8692.5|8691.5|8690.1|242
1618449600000|2021-04-15 01:20:00|8692.1|8690.6|8693.4|8691.9|8693.9|8692.6|8691.9|8690.4|178
1618449900000|2021-04-15 01:25:00|8693.9|8692.4|8693.9|8692.4|8694.3|8692.8|8692.9|8691.4|266
1618450200000|2021-04-15 01:30:00|8693.8|8692.3|8694.3|8692.8|8695.7|8694.4|8693|8691.7|356
1618450500000|2021-04-15 01:35:00|8694.4|8692.9|8694.5|8693|8694.9|8693.8|8693.4|8692|315
1618450800000|2021-04-15 01:40:00|8694.9|8693.4|8694.4|8692.9|8695.3|8694.4|8692.6|8691.7|383
1618451100000|2021-04-15 01:45:00|8694.5|8693|8696.4|8694.9|8697.5|8696|8694.2|8692.7|327
1618451400000|2021-04-15 01:50:00|8696.3|8694.8|8695|8694.1|8696.9|8695.6|8694.7|8693.4|272
1618451700000|2021-04-15 01:55:00|8695.4|8693.9|8694.6|8693.7|8695.6|8694.4|8694.6|8693.4|168
1618452000000|2021-04-15 02:00:00|8694.7|8693.8|8694.9|8694|8696|8695|8694.3|8693|259
1618452300000|2021-04-15 02:05:00|8694.8|8693.9|8695.3|8693.8|8695.7|8694.4|8694.7|8693.5|201
1618452600000|2021-04-15 02:10:00|8695.2|8693.7|8695.2|8694.3|8696.6|8695.4|8695.1|8693.7|188
1618452900000|2021-04-15 02:15:00|8695.3|8694.4|8696.3|8694.8|8696.4|8694.9|8694.7|8693.5|162
1618453200000|2021-04-15 02:20:00|8696.2|8694.7|8695.1|8694.2|8696.4|8695.2|8694.9|8694|157
1618453500000|2021-04-15 02:25:00|8695.2|8694.3|8695.3|8693.8|8695.5|8694.4|8694.7|8693.7|171
1618453800000|2021-04-15 02:30:00|8695.2|8693.7|8694.5|8693.6|8696|8694.6|8694.4|8693.3|200
1618454100000|2021-04-15 02:35:00|8694.4|8693.5|8693.9|8692.4|8695|8693.7|8693.5|8692.2|192
1618454400000|2021-04-15 02:40:00|8693.8|8692.3|8694.7|8693.2|8694.7|8693.5|8693.4|8692.3|123
1618454700000|2021-04-15 02:45:00|8694.6|8693.1|8693.7|8692.2|8694.9|8694|8693.5|8692|166
1618455000000|2021-04-15 02:50:00|8693.6|8692.1|8692.8|8691.3|8694.1|8692.6|8692.8|8691.3|168
1618455300000|2021-04-15 02:55:00|8692.9|8691.4|8694.2|8692.7|8694.5|8693.3|8692.8|8691.4|227
1618455600000|2021-04-15 03:00:00|8694.3|8692.8|8693.1|8691.6|8694.6|8693.1|8693.1|8691.6|144
1618455900000|2021-04-15 03:05:00|8693.2|8691.7|8694.3|8692.8|8694.5|8693|8693.2|8691.7|131
1618456200000|2021-04-15 03:10:00|8694.2|8692.7|8694.8|8693.3|8695.1|8693.6|8693.8|8692.5|178
1618456500000|2021-04-15 03:15:00|8694.7|8693.2|8694.6|8693.1|8695.2|8694.2|8694|8692.8|181
1618456800000|2021-04-15 03:20:00|8694.7|8693.2|8693.1|8692.2|8694.7|8693.2|8692.9|8691.6|172
1618457100000|2021-04-15 03:25:00|8693.4|8691.9|8693.3|8691.8|8693.5|8692.5|8692.7|8691.5|137
1618457400000|2021-04-15 03:30:00|8693.4|8691.9|8693.6|8692.1|8694.1|8692.6|8693|8691.6|125
1618457700000|2021-04-15 03:35:00|8693.7|8692.2|8694.3|8692.8|8694.4|8693.3|8693.4|8691.9|162
1618458000000|2021-04-15 03:40:00|8694.4|8692.9|8694.2|8693.3|8695.1|8693.8|8693.6|8692.4|165
1618458300000|2021-04-15 03:45:00|8694.3|8693.4|8695.8|8694.3|8696|8694.8|8694.2|8693.2|158
1618458600000|2021-04-15 03:50:00|8695.7|8694.2|8694.7|8693.2|8696.1|8694.9|8694.2|8692.8|181
1618458900000|2021-04-15 03:55:00|8694.8|8693.3|8695.1|8694.2|8695.8|8694.3|8694.3|8693.1|167
1618459200000|2021-04-15 04:00:00|8694.9|8694|8696|8694.5|8697|8695.7|8694.9|8693.9|185
1618459500000|2021-04-15 04:05:00|8696.1|8694.6|8696.5|8695|8696.8|8695.7|8695.9|8694.5|126
1618459800000|2021-04-15 04:10:00|8696.4|8694.9|8695.2|8693.7|8696.7|8695.4|8694.8|8693.6|149
1618460100000|2021-04-15 04:15:00|8695.3|8693.8|8694.1|8693.2|8695.5|8694.2|8693.9|8692.7|177
1618460400000|2021-04-15 04:20:00|8693.9|8693|8694.7|8693.2|8694.8|8693.5|8693.6|8692.4|173
1618460700000|2021-04-15 04:25:00|8694.6|8693.1|8694.2|8692.7|8694.7|8693.4|8693.5|8692.4|163
1618461000000|2021-04-15 04:30:00|8694.3|8692.8|8693.8|8692.3|8694.6|8693.3|8693|8691.9|177
1618461300000|2021-04-15 04:35:00|8693.7|8692.2|8694.1|8693.2|8694.8|8693.5|8693.5|8692.2|124
1618461600000|2021-04-15 04:40:00|8694.3|8692.8|8693.6|8692.1|8694.4|8693.2|8693.2|8692|108
1618461900000|2021-04-15 04:45:00|8693.8|8692.9|8697|8695.5|8697.6|8696.1|8693.3|8692.2|214
1618462200000|2021-04-15 04:50:00|8697.1|8695.6|8696.1|8694.6|8697.1|8695.9|8695.6|8694.6|139
1618462500000|2021-04-15 04:55:00|8695.8|8694.9|8695.7|8694.8|8696.2|8695.2|8695.3|8694.2|157
1618462800000|2021-04-15 05:00:00|8695.8|8694.9|8696.9|8696|8697.3|8696.1|8695.7|8694.6|149
1618463100000|2021-04-15 05:05:00|8697|8696.1|8694.7|8693.2|8697.5|8696.1|8694.3|8693.1|181
1618463400000|2021-04-15 05:10:00|8694.6|8693.1|8696.5|8695|8697|8695.8|8694.3|8693.1|149
1618463700000|2021-04-15 05:15:00|8696.7|8695.2|8696.3|8695.4|8697.1|8695.9|8696|8694.5|176
1618464000000|2021-04-15 05:20:00|8696.4|8695.5|8696.3|8695.4|8697.4|8696.5|8695.6|8694.4|156
1618464300000|2021-04-15 05:25:00|8696.2|8695.3|8696.6|8695.1|8697|8695.9|8695.8|8694.5|133
1618464600000|2021-04-15 05:30:00|8696.7|8695.2|8696.9|8695.4|8697.7|8696.5|8695.8|8694.7|142
1618464900000|2021-04-15 05:35:00|8697|8695.5|8695.2|8694.3|8697|8695.8|8695.1|8693.8|159
1618465200000|2021-04-15 05:40:00|8695.4|8694.5|8696.3|8694.8|8697|8696|8695.3|8694.1|215
1618465500000|2021-04-15 05:45:00|8696.4|8694.9|8694.6|8693.7|8696.5|8695.4|8694.5|8693.5|175
1618465800000|2021-04-15 05:50:00|8694.9|8694|8694.7|8693.2|8695.1|8694|8692|8691.1|246
1618466100000|2021-04-15 05:55:00|8694.6|8693.1|8693.5|8692|8695|8693.8|8692.9|8691.7|166
1618466400000|2021-04-15 06:00:00|8694|8692.5|8697|8695.5|8698|8696.8|8694|8692.5|257
1618466700000|2021-04-15 06:05:00|8696.9|8695.4|8694.5|8693.6|8697|8695.8|8694.1|8692.7|254
1618467000000|2021-04-15 06:10:00|8694.4|8693.5|8690.6|8689.1|8695.3|8694.4|8690.5|8689|296
1618467300000|2021-04-15 06:15:00|8690.5|8689|8689.2|8687.7|8692.1|8690.7|8688.8|8687.3|246
1618467600000|2021-04-15 06:20:00|8689.3|8687.8|8689.9|8688.4|8691.6|8690.1|8688.3|8687|298
1618467900000|2021-04-15 06:25:00|8689.8|8688.3|8691.1|8689.6|8691.2|8689.8|8689.1|8688|251
1618468200000|2021-04-15 06:30:00|8691.2|8689.7|8692.5|8691.6|8693|8691.7|8689.9|8688.7|364
1618468500000|2021-04-15 06:35:00|8692.6|8691.7|8691.5|8690|8693.8|8692.7|8690.9|8690|261
1618468800000|2021-04-15 06:40:00|8691.6|8690.1|8691.6|8690.1|8692.9|8691.7|8690.8|8689.4|274
1618469100000|2021-04-15 06:45:00|8691.5|8690|8691.3|8690.4|8693|8692|8690.8|8689.7|393
1618469400000|2021-04-15 06:50:00|8691.4|8690.5|8691.7|8690.8|8693.1|8692.2|8690.6|8689.5|257
1618469700000|2021-04-15 06:55:00|8691.8|8690.9|8692.5|8691|8692.7|8691.5|8690.5|8689.4|276
1618470000000|2021-04-15 07:00:00|8692.6|8691.1|8691.7|8690.2|8693|8691.7|8689.9|8688.7|436
1618470300000|2021-04-15 07:05:00|8691.8|8690.3|8690.5|8689.6|8692.4|8691.1|8689.1|8688.2|356
1618470600000|2021-04-15 07:10:00|8690.9|8689.4|8693.9|8692.4|8694.5|8693.4|8688.7|8687.5|425
1618470900000|2021-04-15 07:15:00|8693.7|8692.8|8690.7|8689.8|8694.5|8693.1|8689.6|8688.4|386
1618471200000|2021-04-15 07:20:00|8690.8|8689.9|8689.6|8688.1|8691.7|8690.6|8688.6|8687.4|349
1618471500000|2021-04-15 07:25:00|8689.5|8688|8690.7|8689.8|8691.7|8690.5|8689.2|8688|489
1618471800000|2021-04-15 07:30:00|8690.2|8689.3|8690.1|8689.2|8690.4|8689.3|8688|8686.8|460
1618472100000|2021-04-15 07:35:00|8690.4|8688.9|8687.2|8686.3|8691.1|8689.9|8686.4|8685.3|404
1618472400000|2021-04-15 07:40:00|8687.1|8686.2|8687.8|8686.9|8689|8687.8|8686.5|8685.5|427
1618472700000|2021-04-15 07:45:00|8688.1|8686.6|8688.5|8687|8688.9|8687.8|8686.2|8685|350
1618473000000|2021-04-15 07:50:00|8688.2|8687.3|8685.8|8684.3|8688.6|8687.3|8685.5|8684.3|336
1618473300000|2021-04-15 07:55:00|8685.2|8684.4|8686.2|8684.7|8686.8|8685.9|8684.8|8683.8|385
1618473600000|2021-04-15 08:00:00|8686.4|8684.9|8686.5|8685.6|8687.6|8686.4|8684.8|8683.6|413
1618473900000|2021-04-15 08:05:00|8686.4|8685.5|8685.8|8684.9|8686.8|8685.7|8685|8684.1|272
1618474200000|2021-04-15 08:10:00|8685.7|8684.8|8683.7|8682.8|8687.4|8686.5|8683.4|8682.2|282
1618474500000|2021-04-15 08:15:00|8683.6|8682.7|8684.8|8683.9|8686|8684.9|8683.4|8682.2|305
1618474800000|2021-04-15 08:20:00|8685.2|8683.7|8689.4|8688.5|8689.9|8688.8|8684.8|8683.7|287
1618475100000|2021-04-15 08:25:00|8689.7|8688.2|8690.5|8689|8690.8|8689.5|8688.4|8687.2|335
1618475400000|2021-04-15 08:30:00|8690.4|8688.9|8691.6|8690.7|8691.9|8690.8|8688.2|8687.1|403
1618475700000|2021-04-15 08:35:00|8691.7|8690.8|8692.6|8691.7|8692.8|8691.7|8690.1|8689.1|322
1618476000000|2021-04-15 08:40:00|8692.3|8691.4|8692.9|8692|8693.5|8692.2|8689.8|8688.7|482
1618476300000|2021-04-15 08:45:00|8692.8|8691.9|8692|8691.1|8696.4|8695.4|8691.5|8690.6|379
1618476600000|2021-04-15 08:50:00|8692.1|8691.2|8695.6|8694.7|8697.1|8695.8|8691.8|8690.7|332
1618476900000|2021-04-15 08:55:00|8695.7|8694.8|8696.2|8694.7|8696.2|8695|8692.9|8691.6|419
1618477200000|2021-04-15 09:00:00|8696|8695.1|8693.2|8692.3|8698.4|8697.2|8692.8|8691.9|373
1618477500000|2021-04-15 09:05:00|8693.3|8692.4|8694.5|8693.6|8695.7|8694.5|8692.8|8691.9|266
1618477800000|2021-04-15 09:10:00|8694.3|8693.4|8692.9|8692|8694.9|8693.9|8692.7|8691.7|307
1618478100000|2021-04-15 09:15:00|8693|8692.1|8691.3|8689.8|8694.6|8693.4|8690.6|8689.6|418
1618478400000|2021-04-15 09:20:00|8691.4|8689.9|8687|8686.1|8691.6|8690.4|8685.9|8684.9|506
1618478700000|2021-04-15 09:25:00|8686.7|8685.8|8683.3|8681.8|8687.5|8686.3|8683|8681.8|409
1618479000000|2021-04-15 09:30:00|8683.4|8681.9|8678.8|8677.3|8683.4|8682.2|8677.3|8675.9|421
1618479300000|2021-04-15 09:35:00|8678.7|8677.2|8683.5|8682|8685.1|8683.7|8678.5|8677.2|428
1618479600000|2021-04-15 09:40:00|8683.2|8682.3|8682.1|8681.2|8684.6|8683.4|8681.9|8680.7|265
1618479900000|2021-04-15 09:45:00|8682.2|8681.3|8684.8|8683.9|8684.9|8684|8681.6|8680.4|332
1618480200000|2021-04-15 09:50:00|8684.9|8684|8685.1|8684.2|8685.9|8684.6|8683.9|8682.9|291
1618480500000|2021-04-15 09:55:00|8685.2|8684.3|8686.4|8685.5|8686.7|8685.8|8685.1|8683.9|271
1618480800000|2021-04-15 10:00:00|8686.2|8685.3|8685.8|8684.9|8689.1|8687.9|8685.3|8684.4|284
1618481100000|2021-04-15 10:05:00|8685.7|8684.8|8687.3|8685.8|8690.1|8689.1|8685.5|8684.3|340
1618481400000|2021-04-15 10:10:00|8687|8686.1|8685|8684.1|8687.8|8686.6|8684.1|8683.1|305
1618481700000|2021-04-15 10:15:00|8684.9|8684|8686.4|8684.9|8686.9|8685.8|8683.3|8682.2|272
1618482000000|2021-04-15 10:20:00|8686.1|8685.2|8685.4|8684.5|8689.9|8688.6|8685.4|8684.2|344
1618482300000|2021-04-15 10:25:00|8685.5|8684.6|8684.3|8683.4|8687.6|8686.2|8682.9|8682|365
1618482600000|2021-04-15 10:30:00|8684.6|8683.1|8684.3|8682.8|8685.2|8684|8683.1|8681.7|371
1618482900000|2021-04-15 10:35:00|8684|8683.1|8683|8681.5|8684.9|8683.7|8682|8681|396
1618483200000|2021-04-15 10:40:00|8683.1|8681.6|8683.3|8682.4|8685.2|8684.3|8681.8|8680.9|327
1618483500000|2021-04-15 10:45:00|8683.2|8682.3|8683.3|8682.4|8684.1|8683.2|8681.2|8680.3|278
1618483800000|2021-04-15 10:50:00|8683.1|8682.2|8681.4|8680.5|8683.4|8682.4|8681.2|8680.1|259
1618484100000|2021-04-15 10:55:00|8681.5|8680.6|8690.8|8689.9|8693.3|8692.4|8681|8679.7|580
1618484400000|2021-04-15 11:00:00|8690.9|8690|8690.7|8689.8|8693.8|8692.7|8689.2|8688.3|451
1618484700000|2021-04-15 11:05:00|8690.8|8689.3|8687.3|8686.4|8691.5|8690.3|8687.1|8685.6|331
1618485000000|2021-04-15 11:10:00|8686.6|8685.7|8687.9|8687|8690.1|8689.1|8686|8685.1|301
1618485300000|2021-04-15 11:15:00|8688|8687.1|8685.6|8684.7|8688.1|8687.2|8685.6|8684.5|256
1618485600000|2021-04-15 11:20:00|8685.7|8684.8|8686.1|8685.2|8687.4|8686.5|8684.6|8683.7|192
1618485900000|2021-04-15 11:25:00|8685.9|8685|8684.2|8683.3|8686.8|8685.6|8684.2|8683.1|230
1618486200000|2021-04-15 11:30:00|8684.3|8683.4|8686.5|8685.6|8686.6|8685.7|8683.6|8682.7|308
1618486500000|2021-04-15 11:35:00|8686.4|8685.5|8685.5|8684.6|8688.3|8687.4|8684.5|8683.6|257
1618486800000|2021-04-15 11:40:00|8685.4|8684.5|8682.8|8681.9|8687.2|8686.3|8682.5|8681.5|325
1618487100000|2021-04-15 11:45:00|8683.1|8681.6|8680.1|8679.2|8683.2|8682.2|8679.8|8678.9|267
1618487400000|2021-04-15 11:50:00|8680.2|8679.3|8683.6|8682.7|8684.1|8682.9|8680.1|8679.2|316
1618487700000|2021-04-15 11:55:00|8683.7|8682.8|8680.6|8679.7|8683.8|8682.9|8680|8679|318
1618488000000|2021-04-15 12:00:00|8680.7|8679.8|8677.4|8676.5|8680.8|8679.8|8675.2|8674.3|433
1618488300000|2021-04-15 12:05:00|8677.5|8676.6|8675.6|8674.7|8677.8|8676.8|8674.9|8674|294
1618488600000|2021-04-15 12:10:00|8675.5|8674.6|8676|8675.1|8676.4|8675.2|8674|8672.8|307
1618488900000|2021-04-15 12:15:00|8675.7|8674.8|8676.6|8675.1|8677.4|8676.5|8675.6|8674.7|337
1618489200000|2021-04-15 12:20:00|8676.3|8675.4|8678|8677.1|8678.2|8677.2|8675.3|8674.2|327
1618489500000|2021-04-15 12:25:00|8678.1|8677.2|8682.9|8678.4|8684.3|8680.3|8677.9|8676.9|432
1618489800000|2021-04-15 12:30:00|8683.3|8678.5|8681.7|8680.8|8684.2|8682.3|8679.5|8677.6|712
1618490100000|2021-04-15 12:35:00|8681.6|8680.7|8679.4|8677.9|8681.7|8680.8|8678|8676.5|566
1618490400000|2021-04-15 12:40:00|8679.1|8678.2|8677.5|8676|8679.5|8678.4|8676.9|8675.8|458
1618490700000|2021-04-15 12:45:00|8677.6|8676.1|8672.9|8671.4|8677.8|8676.5|8671.7|8670.5|562
1618491000000|2021-04-15 12:50:00|8672.6|8671.7|8676.9|8675.4|8678.6|8677.5|8670.6|8669.4|608
1618491300000|2021-04-15 12:55:00|8676.8|8675.3|8675.3|8673.8|8678.6|8677.5|8674.9|8673.4|537
1618491600000|2021-04-15 13:00:00|8675.2|8673.7|8677|8676.1|8678.2|8677|8675.1|8673.6|632
1618491900000|2021-04-15 13:05:00|8676.9|8676|8680.2|8679.3|8681|8679.9|8676|8674.8|467
1618492200000|2021-04-15 13:10:00|8680.3|8679.4|8678.1|8676.6|8680.8|8679.7|8677.2|8676.1|390
1618492500000|2021-04-15 13:15:00|8678.2|8676.7|8679.3|8678.4|8680.4|8679.3|8677.8|8676.3|307
1618492800000|2021-04-15 13:20:00|8679.7|8678.2|8679.9|8679|8681.9|8681|8678.7|8677.8|315
1618493100000|2021-04-15 13:25:00|8680|8679.1|8681.6|8680.7|8682.8|8681.7|8678.6|8677.7|343
1618493400000|2021-04-15 13:30:00|8681.7|8680.8|8686.1|8684.6|8686.8|8685.9|8681|8680.1|492
1618493700000|2021-04-15 13:35:00|8686|8685.1|8690.7|8689.8|8690.9|8690|8684.7|8683.8|530
1618494000000|2021-04-15 13:40:00|8690.8|8689.9|8689.1|8687.6|8695.1|8694|8688.8|8687.5|763
1618494300000|2021-04-15 13:45:00|8689.2|8687.7|8690.3|8689.4|8691.4|8690.3|8687.9|8687|687
1618494600000|2021-04-15 13:50:00|8690.2|8689.3|8688|8687.1|8690.3|8689.4|8686.8|8685.9|641
1618494900000|2021-04-15 13:55:00|8687.9|8687|8687.8|8686.3|8689.1|8687.9|8686.2|8685.2|646
1618495200000|2021-04-15 14:00:00|8687.9|8686.4|8690.4|8688.9|8693.5|8692.6|8687.8|8686.4|788
1618495500000|2021-04-15 14:05:00|8690.5|8689|8686.5|8685.6|8691.2|8690|8685.8|8684.6|770
1618495800000|2021-04-15 14:10:00|8686.6|8685.7|8688.6|8687.7|8689|8687.7|8685.3|8684.2|684
1618496100000|2021-04-15 14:15:00|8688.9|8687.4|8689.3|8688.4|8692|8690.6|8687.5|8686.4|716
1618496400000|2021-04-15 14:20:00|8689.4|8688.5|8690.8|8689.9|8693.5|8692.1|8689.4|8688.5|672
1618496700000|2021-04-15 14:25:00|8690.7|8689.8|8688.4|8687.5|8692.3|8691|8688.2|8686.8|543
1618497000000|2021-04-15 14:30:00|8688.5|8687.6|8690.6|8689.7|8691.4|8690.4|8687.9|8686.6|549
1618497300000|2021-04-15 14:35:00|8690.7|8689.8|8688|8687.1|8690.7|8689.8|8686.5|8685.5|484
1618497600000|2021-04-15 14:40:00|8688.1|8687.2|8688.5|8687.6|8689.4|8688.5|8687.3|8686.1|525
1618497900000|2021-04-15 14:45:00|8688.6|8687.7|8686.4|8685.5|8688.9|8688|8683.8|8682.6|514
1618498200000|2021-04-15 14:50:00|8686.5|8685.6|8680.6|8679.1|8686.8|8685.9|8679.5|8678.4|691
1618498500000|2021-04-15 14:55:00|8680.7|8679.2|8678.6|8677.7|8682.8|8681.6|8676.3|8675.1|852
1618498800000|2021-04-15 15:00:00|8678.5|8677.6|8682.3|8680.8|8683.2|8682.3|8678.2|8677.3|719
1618499100000|2021-04-15 15:05:00|8682|8681.1|8682.4|8680.9|8683.5|8682.4|8681|8680|446
1618499400000|2021-04-15 15:10:00|8682.2|8681.3|8680.6|8679.1|8683.6|8682.6|8680.6|8679.1|458
1618499700000|2021-04-15 15:15:00|8680.7|8679.2|8678|8677.1|8682.5|8681.3|8678|8676.8|560
1618500000000|2021-04-15 15:20:00|8678.4|8676.9|8677.5|8676|8679|8677.7|8676.6|8675.7|367
1618500300000|2021-04-15 15:25:00|8677.6|8676.1|8677.6|8676.7|8678.8|8677.6|8676.8|8675.6|545
1618500600000|2021-04-15 15:30:00|8677.7|8676.8|8676.9|8676|8679.7|8678.3|8676.7|8675.6|522
1618500900000|2021-04-15 15:35:00|8676.8|8675.9|8679|8678.1|8679.1|8678.2|8676.1|8674.9|456
1618501200000|2021-04-15 15:40:00|8679.1|8678.2|8682.5|8681.6|8682.9|8681.8|8679.1|8678.2|344
1618501500000|2021-04-15 15:45:00|8682.6|8681.7|8681.4|8680.5|8684.5|8683.5|8680.9|8680|398
1618501800000|2021-04-15 15:50:00|8681.5|8680.6|8681.9|8680.4|8683.9|8682.8|8681.4|8680.4|344
1618502100000|2021-04-15 15:55:00|8682|8680.5|8682.3|8680.8|8682.6|8681.4|8680.4|8679.1|459
1618502400000|2021-04-15 16:00:00|8682.2|8680.7|8683|8681.5|8684|8683.1|8681.5|8680.4|446
1618502700000|2021-04-15 16:05:00|8683.2|8681.7|8682.8|8681.9|8683.6|8682.4|8682.3|8680.9|389
1618503000000|2021-04-15 16:10:00|8682.9|8682|8685.5|8684|8685.6|8684.7|8682.7|8681.8|280
1618503300000|2021-04-15 16:15:00|8685.4|8683.9|8685.5|8684|8686.4|8685.1|8683.4|8682.5|352
1618503600000|2021-04-15 16:20:00|8685.4|8683.9|8684.6|8683.1|8686.2|8685|8684.2|8682.8|254
1618503900000|2021-04-15 16:25:00|8684.5|8683|8684.7|8683.8|8685|8684.1|8682.5|8681.3|316
1618504200000|2021-04-15 16:30:00|8684.8|8683.9|8686|8685.1|8686.3|8685.4|8683.8|8682.9|272
1618504500000|2021-04-15 16:35:00|8686.2|8685.3|8685.6|8684.7|8687.2|8686.2|8684.6|8683.5|361
1618504800000|2021-04-15 16:40:00|8685.5|8684.6|8684.5|8683.6|8686.5|8685.2|8684.2|8683.1|381
1618505100000|2021-04-15 16:45:00|8684.4|8683.5|8684.5|8683.6|8685.3|8684.3|8684|8683|255
1618505400000|2021-04-15 16:50:00|8684.4|8683.5|8684|8683.1|8684.6|8683.7|8683.1|8682.2|272
1618505700000|2021-04-15 16:55:00|8684.1|8683.2|8683.4|8682.5|8684.1|8683.2|8682.5|8681.3|257
1618506000000|2021-04-15 17:00:00|8683.5|8682.6|8682.5|8681.6|8684.7|8683.7|8682.3|8681.2|364
1618506300000|2021-04-15 17:05:00|8682.7|8681.8|8682.7|8681.8|8684.3|8683.1|8681|8680.1|331
1618506600000|2021-04-15 17:10:00|8682.8|8681.9|8681.5|8680.6|8683|8681.9|8680.7|8679.4|434
1618506900000|2021-04-15 17:15:00|8681.4|8680.5|8679.6|8678.7|8682.2|8681.3|8679.3|8678.4|355
1618507200000|2021-04-15 17:20:00|8679.7|8678.8|8681.3|8680.4|8681.6|8680.7|8679.4|8678.2|248
1618507500000|2021-04-15 17:25:00|8681.2|8680.3|8679.6|8678.1|8681.6|8680.7|8679.3|8678.1|275
1618507800000|2021-04-15 17:30:00|8679.7|8678.2|8680.1|8679.2|8680.5|8679.4|8678.7|8677.8|253
1618508100000|2021-04-15 17:35:00|8680|8679.1|8678.7|8677.8|8680.2|8679.3|8678.1|8677.2|221
1618508400000|2021-04-15 17:40:00|8678.8|8677.9|8678.8|8677.9|8679.1|8678.1|8678.3|8677.4|134
1618508700000|2021-04-15 17:45:00|8678.9|8678|8679.5|8678.6|8680.6|8679.4|8678.8|8677.9|164
1618509000000|2021-04-15 17:50:00|8679.4|8678.5|8680.2|8679.3|8680.5|8679.6|8678.4|8677.5|180
1618509300000|2021-04-15 17:55:00|8680.1|8679.2|8681.2|8680.3|8681.4|8680.5|8680.1|8679.2|226
1618509600000|2021-04-15 18:00:00|8681.1|8680.2|8681.8|8680.9|8683.1|8682.2|8680.9|8680|320
1618509900000|2021-04-15 18:05:00|8681.7|8680.8|8682.5|8681.6|8682.7|8681.8|8681.6|8680.7|193
1618510200000|2021-04-15 18:10:00|8682.4|8681.5|8683.2|8682.3|8683.8|8682.9|8681.5|8680.6|196
1618510500000|2021-04-15 18:15:00|8683.1|8682.2|8683.1|8682.2|8684.8|8683.5|8682.7|8681.7|299
1618510800000|2021-04-15 18:20:00|8683|8682.1|8681.8|8680.9|8683.2|8682.1|8681.7|8680.6|198
1618511100000|2021-04-15 18:25:00|8681.7|8680.8|8684.2|8683.3|8684.4|8683.4|8681.6|8680.7|315
1618511400000|2021-04-15 18:30:00|8684.1|8683.2|8684.3|8683.4|8684.6|8683.7|8683.3|8682.4|219
1618511700000|2021-04-15 18:35:00|8684.4|8683.5|8684.8|8683.9|8685.2|8684.3|8684.3|8683.4|128
1618512000000|2021-04-15 18:40:00|8684.9|8684|8685.1|8684.2|8685.5|8684.6|8683.9|8682.9|171
1618512300000|2021-04-15 18:45:00|8685.2|8684.3|8685|8684.1|8685.2|8684.3|8684.7|8683.8|138
1618512600000|2021-04-15 18:50:00|8684.9|8684|8685.2|8684.3|8685.3|8684.4|8684.3|8683.1|156
1618512900000|2021-04-15 18:55:00|8685.1|8684.2|8683.8|8682.9|8685.7|8684.7|8683.6|8682.7|203
1618513200000|2021-04-15 19:00:00|8683.7|8682.8|8684.1|8683.2|8684.7|8683.5|8683|8682.1|244
1618513500000|2021-04-15 19:05:00|8684.6|8683.1|8683.2|8681.7|8684.9|8683.8|8682.5|8681.3|262
1618513800000|2021-04-15 19:10:00|8683.1|8681.6|8682.8|8681.9|8684.3|8683.4|8682.7|8681.5|220
1618514100000|2021-04-15 19:15:00|8682.9|8682|8681.3|8680.4|8683.4|8682.2|8681|8679.8|345
1618514400000|2021-04-15 19:20:00|8681.2|8680.3|8681.3|8680.4|8682.2|8681|8681|8680.1|170
1618514700000|2021-04-15 19:25:00|8681.4|8680.5|8681.7|8680.8|8682.5|8681.6|8681.1|8680.2|167
1618515000000|2021-04-15 19:30:00|8681.6|8680.7|8680.7|8679.8|8682.6|8681.4|8679.8|8678.9|249
1618515300000|2021-04-15 19:35:00|8680.6|8679.7|8683|8682.1|8683.3|8682.2|8680.4|8679.5|195
1618515600000|2021-04-15 19:40:00|8682.9|8682|8684|8683.1|8684.2|8683.1|8682.6|8681.6|177
1618515900000|2021-04-15 19:45:00|8683.9|8683|8682.9|8682|8684|8683.1|8682.5|8681.6|232
1618516200000|2021-04-15 19:50:00|8683|8682.1|8683.3|8682.4|8683.6|8682.4|8681.3|8680.4|228
1618516500000|2021-04-15 19:55:00|8683.2|8682.3|8684.9|8684|8685.4|8684.5|8682.1|8681.1|444
1618516800000|2021-04-15 20:00:00|8684.8|8683.9|8686.5|8685|8686.6|8685.7|8683.4|8682.5|375
1618517100000|2021-04-15 20:05:00|8686.4|8684.9|8686|8684.5|8686.6|8685.5|8684.3|8683.3|200
1618517400000|2021-04-15 20:10:00|8685.9|8685.1|8685.8|8684.3|8686.4|8685.1|8684.8|8683.7|119
1618517700000|2021-04-15 20:15:00|8685.9|8684.4|8685.8|8684.9|8686.7|8685.5|8685|8683.9|246
1618518000000|2021-04-15 20:20:00|8685.7|8684.8|8685.7|8684.8|8686.5|8685.3|8685.3|8684.3|120
1618518300000|2021-04-15 20:25:00|8685.6|8684.7|8684.2|8683.3|8686.8|8685.7|8684|8683.1|167
1618518600000|2021-04-15 20:30:00|8684|8683.1|8683.6|8682.7|8684.7|8683.7|8683.5|8682.5|112
1618518900000|2021-04-15 20:35:00|8683.7|8682.8|8681.7|8680.8|8683.7|8682.8|8681.6|8680.7|116
1618519200000|2021-04-15 20:40:00|8681.6|8680.7|8682.7|8681.2|8683|8681.8|8681.5|8680.4|95
1618519500000|2021-04-15 20:45:00|8682.8|8681.3|8683.9|8682.4|8684.2|8682.7|8682.5|8681|260
1618519800000|2021-04-15 20:50:00|8683.8|8682.3|8685.2|8683.7|8685.5|8684|8683.8|8682.3|382
1618520100000|2021-04-15 20:55:00|8685.3|8683.8|8686.1|8674.1|8687.6|8684.1|8683.7|8673.5|425
1618520400000|2021-04-15 21:00:00|8687|8675|8689.5|8677.5|8689.5|8680.7|8684.6|8674.6|30
1618520700000|2021-04-15 21:05:00|8690|8678|8690.2|8678.2|8691|8679.3|8686.8|8674.8|122
1618521000000|2021-04-15 21:10:00|8690.4|8678.4|8690|8678.3|8690.8|8678.8|8687.4|8675.4|208
1618521300000|2021-04-15 21:15:00|8690.3|8678|8689.1|8678.4|8690.4|8679.7|8687.8|8676.5|137
1618521600000|2021-04-15 21:20:00|8689.3|8679.2|8689.8|8679.1|8690.4|8680.5|8687.7|8677.3|120
1618521900000|2021-04-15 21:25:00|8689|8680|8689.7|8677.7|8690.8|8680.5|8687.7|8676.9|149
1618522200000|2021-04-15 21:30:00|8689.2|8677.2|8688|8676|8690.2|8679.7|8684.5|8675.8|208
1618522500000|2021-04-15 21:35:00|8687.9|8675.9|8689.6|8677.6|8690|8678.9|8685.7|8675|254
1618522800000|2021-04-15 21:40:00|8689.7|8677.7|8689.2|8677.3|8690|8680.8|8685.5|8677.3|269
1618523100000|2021-04-15 21:45:00|8688.4|8677.5|8688.2|8676.2|8689.6|8680.5|8685.2|8675.8|302
1618523400000|2021-04-15 21:50:00|8688.1|8676.1|8688.4|8676.4|8689.4|8679.4|8684.7|8675.3|461
1618523700000|2021-04-15 21:55:00|8688.3|8676.3|8687.1|8675.1|8689.6|8679.4|8683.9|8674.4|525
1618524000000|2021-04-15 22:00:00|8687|8675|8684.8|8679.4|8688|8680.7|8683.2|8674.8|525
1618524300000|2021-04-15 22:05:00|8683.9|8679.9|8683.7|8680.9|8684.9|8682.3|8683|8679.7|377
1618524600000|2021-04-15 22:10:00|8683.6|8681.2|8682.6|8680|8684.3|8682.2|8681.8|8679.5|279
1618524900000|2021-04-15 22:15:00|8682.4|8680.1|8682.8|8681.3|8684.7|8681.8|8681.7|8679.6|299
1618525200000|2021-04-15 22:20:00|8683.5|8680.8|8683.7|8680.9|8684|8681.8|8682|8679.5|205
1618525500000|2021-04-15 22:25:00|8683.6|8681.1|8683.2|8681.7|8684.1|8682|8682.9|8680.9|143
1618525800000|2021-04-15 22:30:00|8682.9|8681.4|8683|8681.5|8684|8681.6|8682.3|8680.6|124
1618526100000|2021-04-15 22:35:00|8683.3|8681.8|8683.4|8681.9|8684|8682.2|8682.7|8680.1|153
1618526400000|2021-04-15 22:40:00|8683.3|8681.8|8683.3|8681.8|8683.9|8682.1|8683.2|8681.1|139
1618526700000|2021-04-15 22:45:00|8683.4|8681.9|8683.4|8681.9|8683.9|8682.4|8682.9|8681.4|77
1618527000000|2021-04-15 22:50:00|8683.5|8682|8684.2|8682.7|8684.7|8682.9|8683.1|8681.6|86
1618527300000|2021-04-15 22:55:00|8684.3|8682.8|8684.1|8682.6|8684.6|8683|8683.5|8682|74
1618527600000|2021-04-15 23:00:00|8684.2|8682.7|8683.6|8682.1|8684.3|8682.8|8683.5|8682|138
1618527900000|2021-04-15 23:05:00|8683.5|8682|8683.8|8682.3|8684.1|8682.7|8683.4|8682|100
1618528200000|2021-04-15 23:10:00|8683.9|8682.4|8684.2|8682.7|8684.4|8683.1|8683.6|8682.2|77
1618528500000|2021-04-15 23:15:00|8683.8|8682.9|8684.5|8683|8684.7|8683.4|8683.8|8682.4|129
1618528800000|2021-04-15 23:20:00|8684.4|8682.9|8684.8|8683.3|8685.1|8683.7|8684.2|8682.8|106
1618529100000|2021-04-15 23:25:00|8684.7|8683.2|8684|8682.5|8684.7|8683.7|8683.6|8682.3|101
1618529400000|2021-04-15 23:30:00|8684.1|8682.6|8683.9|8682.4|8684.4|8682.9|8683.8|8682.3|99
1618529700000|2021-04-15 23:35:00|8684.1|8682.6|8684.2|8682.7|8684.5|8683|8683.7|8682.4|81
1618530000000|2021-04-15 23:40:00|8684.3|8682.8|8684|8682.5|8684.3|8682.8|8683.4|8681.9|93
1618530300000|2021-04-15 23:45:00|8684.1|8682.6|8683.7|8682.2|8684.2|8682.8|8683.5|8682|95
1618530600000|2021-04-15 23:50:00|8683.8|8682.3|8683.9|8682.4|8684.1|8682.7|8683.6|8682.1|116
1618530900000|2021-04-15 23:55:00|8684|8682.5|8684.5|8683|8684.6|8683.1|8683.9|8682.4|53
1618531200000|2021-04-16 00:00:00|8684.6|8683.1|8685.6|8684.1|8685.6|8684.5|8684.5|8683|276
1618531500000|2021-04-16 00:05:00|8685.5|8684|8687.3|8685.8|8688.1|8686.7|8685.2|8684|268
1618531800000|2021-04-16 00:10:00|8687.5|8686|8687.4|8685.9|8687.8|8686.6|8686.6|8685.4|170
1618532100000|2021-04-16 00:15:00|8687.5|8686|8685|8683.5|8687.5|8686.1|8684.7|8683.2|185
1618532400000|2021-04-16 00:20:00|8685.1|8683.6|8685.9|8684.4|8686.2|8684.7|8685.1|8683.6|189
1618532700000|2021-04-16 00:25:00|8686|8684.5|8685.9|8684.4|8686.9|8685.4|8685.8|8684.3|258
1618533000000|2021-04-16 00:30:00|8685.8|8684.3|8686.5|8685|8686.6|8685.3|8685.2|8683.7|297
1618533300000|2021-04-16 00:35:00|8686.9|8685.4|8686.6|8685.1|8687.9|8686.4|8686.3|8684.8|248
1618533600000|2021-04-16 00:40:00|8686.7|8685.2|8686.3|8685.4|8687|8685.6|8685.7|8684.4|207
1618533900000|2021-04-16 00:45:00|8686.4|8685.5|8687|8685.5|8687.1|8685.8|8685.2|8684|243
1618534200000|2021-04-16 00:50:00|8687.1|8685.6|8686.9|8685.4|8687.2|8685.9|8685.1|8684.2|197
1618534500000|2021-04-16 00:55:00|8686.8|8685.3|8685|8683.5|8687.8|8686.9|8684.5|8683.3|325
1618534800000|2021-04-16 01:00:00|8685.1|8683.6|8687.7|8686.2|8687.7|8686.5|8684.3|8683|466
1618535100000|2021-04-16 01:05:00|8687.6|8686.1|8687.1|8685.6|8690.4|8689.2|8686.5|8685.1|472
1618535400000|2021-04-16 01:10:00|8687|8685.5|8689|8687.5|8689.1|8687.9|8686|8684.8|464
1618535700000|2021-04-16 01:15:00|8689.1|8687.6|8690.4|8688.9|8691.5|8690|8689|8687.5|368
1618536000000|2021-04-16 01:20:00|8690|8688.5|8689.7|8688.2|8691.1|8689.8|8689.6|8688.1|332
1618536300000|2021-04-16 01:25:00|8689.8|8688.3|8690.2|8688.7|8690.5|8689.4|8688.4|8687|376
1618536600000|2021-04-16 01:30:00|8689.9|8689|8691.9|8690.4|8692.6|8691.3|8689.9|8689|487
1618536900000|2021-04-16 01:35:00|8692.2|8690.7|8692.1|8690.6|8693.1|8691.7|8691.1|8689.6|403
1618537200000|2021-04-16 01:40:00|8692.2|8690.7|8692.9|8691.4|8693.7|8692.2|8691.6|8690.4|358
1618537500000|2021-04-16 01:45:00|8692.8|8691.3|8692.5|8691|8693.1|8691.8|8691.2|8689.7|324
1618537800000|2021-04-16 01:50:00|8692.4|8690.9|8693.2|8691.7|8693.8|8692.5|8691.4|8690.2|412
1618538100000|2021-04-16 01:55:00|8693.1|8691.6|8692|8690.5|8693.4|8691.9|8691.5|8690.1|389
1618538400000|2021-04-16 02:00:00|8692.1|8690.6|8692.2|8690.7|8692.5|8691.1|8691|8689.8|450
1618538700000|2021-04-16 02:05:00|8692.3|8690.8|8691.9|8690.4|8693.3|8692.1|8691.4|8690|513
1618539000000|2021-04-16 02:10:00|8691.8|8690.3|8690.3|8688.8|8691.9|8690.5|8689.8|8688.6|395
1618539300000|2021-04-16 02:15:00|8690.4|8688.9|8690.2|8688.7|8690.6|8689.7|8688.8|8687.7|252
1618539600000|2021-04-16 02:20:00|8690|8688.5|8689.1|8688.2|8690.3|8689|8688.9|8687.8|261
1618539900000|2021-04-16 02:25:00|8689.2|8688.3|8689.6|8688.1|8689.8|8688.7|8688.9|8687.9|255
1618540200000|2021-04-16 02:30:00|8689.5|8688.6|8689.1|8688.2|8690.2|8689|8688.7|8687.5|242
1618540500000|2021-04-16 02:35:00|8689.2|8688.3|8689.6|8688.1|8689.7|8688.5|8688.8|8687.6|185
1618540800000|2021-04-16 02:40:00|8689.7|8688.2|8689.9|8688.4|8690.2|8689|8688.8|8687.6|196
1618541100000|2021-04-16 02:45:00|8690.1|8688.6|8689.4|8687.9|8690.1|8688.8|8688.6|8687.4|189
1618541400000|2021-04-16 02:50:00|8689.5|8688|8689.7|8688.8|8690.2|8688.8|8688.4|8687.3|221
1618541700000|2021-04-16 02:55:00|8689.6|8688.7|8686.4|8685.5|8690.9|8689.4|8686|8684.9|257
1618542000000|2021-04-16 03:00:00|8686.3|8685.4|8688.5|8687.6|8689.5|8688.4|8686.3|8685.4|233
1618542300000|2021-04-16 03:05:00|8688.6|8687.7|8688.6|8687.1|8689|8688|8688.2|8686.9|202
1618542600000|2021-04-16 03:10:00|8688.7|8687.2|8688.7|8687.8|8690.8|8689.3|8688.3|8687.1|214
1618542900000|2021-04-16 03:15:00|8688.8|8687.9|8689|8688.1|8689.4|8688.2|8687.6|8686.4|232
1618543200000|2021-04-16 03:20:00|8689.1|8688.2|8689|8688.1|8689.7|8688.4|8688.9|8687.7|124
1618543500000|2021-04-16 03:25:00|8689.1|8688.2|8689.9|8689|8690.3|8689.1|8688|8686.9|169
1618543800000|2021-04-16 03:30:00|8690.2|8688.7|8690.9|8690|8691.6|8690.4|8689.3|8688.1|181
1618544100000|2021-04-16 03:35:00|8691|8690.1|8690|8688.5|8691.4|8690.3|8689.7|8688.5|235
1618544400000|2021-04-16 03:40:00|8689.9|8688.4|8690|8689.1|8691.4|8690|8688.9|8687.7|232
1618544700000|2021-04-16 03:45:00|8689.9|8689|8691.4|8690.5|8691.7|8690.5|8689.9|8688.9|133
1618545000000|2021-04-16 03:50:00|8691.3|8690.4|8691.3|8689.8|8692.1|8690.9|8690.9|8689.8|167
1618545300000|2021-04-16 03:55:00|8691.4|8689.9|8691.5|8690|8692|8690.8|8690.1|8688.9|128
1618545600000|2021-04-16 04:00:00|8691.6|8690.1|8692.2|8690.7|8692.4|8691.1|8690.8|8689.8|218
1618545900000|2021-04-16 04:05:00|8692.1|8690.6|8692.3|8690.8|8692.6|8691.2|8691.5|8690.3|196
1618546200000|2021-04-16 04:10:00|8692.4|8690.9|8692.8|8691.9|8693.6|8692.5|8691.9|8690.7|228
1618546500000|2021-04-16 04:15:00|8692.9|8692|8693.8|8692.3|8693.8|8692.6|8692.7|8691.7|155
1618546800000|2021-04-16 04:20:00|8693.7|8692.2|8692.8|8691.3|8694|8692.5|8692.3|8691.2|237
1618547100000|2021-04-16 04:25:00|8692.7|8691.2|8692.2|8691.3|8693.1|8691.8|8692|8690.9|120
1618547400000|2021-04-16 04:30:00|8692.1|8691.2|8692.2|8691.3|8692.7|8691.5|8691.9|8690.8|112
1618547700000|2021-04-16 04:35:00|8692.3|8691.4|8692.9|8691.4|8693.3|8692.1|8692.2|8691.1|112
1618548000000|2021-04-16 04:40:00|8693|8691.5|8693.4|8692.5|8694|8692.8|8692.5|8691|214
1618548300000|2021-04-16 04:45:00|8693.3|8692.4|8693.6|8692.1|8694|8692.5|8693.1|8691.6|172
1618548600000|2021-04-16 04:50:00|8693.4|8691.9|8691.9|8691|8693.9|8692.4|8691.9|8690.9|311
1618548900000|2021-04-16 04:55:00|8692|8691.1|8690.8|8689.9|8692.9|8691.5|8690.5|8689|317
1618549200000|2021-04-16 05:00:00|8691.2|8689.7|8692.3|8691.4|8692.5|8691.4|8690.4|8689.2|236
1618549500000|2021-04-16 05:05:00|8692.4|8691.5|8693|8692.1|8693.3|8692.4|8692.2|8691.3|136
1618549800000|2021-04-16 05:10:00|8693.1|8692.2|8694.5|8693|8695.2|8694.1|8693|8691.9|165
1618550100000|2021-04-16 05:15:00|8694.8|8693.3|8694.2|8693.3|8694.9|8693.7|8693.9|8692.7|107
1618550400000|2021-04-16 05:20:00|8694.3|8693.4|8694|8693.1|8694.4|8693.4|8693.6|8692.3|142
1618550700000|2021-04-16 05:25:00|8693.9|8693|8694.9|8693.4|8695.6|8694.4|8693.8|8692.7|130
1618551000000|2021-04-16 05:30:00|8695|8693.5|8695.6|8694.7|8696.1|8695.2|8694.7|8693.5|168
1618551300000|2021-04-16 05:35:00|8695.5|8694.6|8694.5|8693.6|8696.3|8695.1|8694.4|8693.1|250
1618551600000|2021-04-16 05:40:00|8694.4|8693.5|8694.4|8693.5|8695.3|8694.1|8693.6|8692.7|187
1618551900000|2021-04-16 05:45:00|8694.5|8693.6|8694.4|8692.9|8694.5|8693.6|8693.1|8692|232
1618552200000|2021-04-16 05:50:00|8694.5|8693|8697|8696.1|8697.6|8696.3|8694|8692.9|275
1618552500000|2021-04-16 05:55:00|8696.9|8696|8696.7|8695.2|8697.4|8696.1|8695.7|8694.4|248
1618552800000|2021-04-16 06:00:00|8696.6|8695.1|8697.4|8695.9|8698|8696.5|8695.4|8694|345
1618553100000|2021-04-16 06:05:00|8697.5|8696|8696.8|8695.3|8697.7|8696.2|8695.3|8694.1|315
1618553400000|2021-04-16 06:10:00|8696.9|8695.4|8698.3|8696.8|8699.5|8698.2|8696.8|8695.3|339
1618553700000|2021-04-16 06:15:00|8698.5|8697|8704.9|8703.4|8704.9|8703.4|8698|8696.8|293
1618554000000|2021-04-16 06:20:00|8704.7|8703.2|8706.9|8706|8711.6|8710.1|8704.7|8703.2|782
1618554300000|2021-04-16 06:25:00|8706.8|8705.9|8705.3|8703.8|8708.5|8707.2|8703.9|8702.8|531
1618554600000|2021-04-16 06:30:00|8705.5|8704|8705.4|8704.5|8708.8|8707.9|8704.8|8703.7|507
1618554900000|2021-04-16 06:35:00|8705.5|8704.6|8706.5|8705.6|8708.5|8707.4|8705|8704.1|427
1618555200000|2021-04-16 06:40:00|8706.6|8705.7|8707.8|8706.9|8709.1|8708.2|8706.6|8705.4|260
1618555500000|2021-04-16 06:45:00|8707.9|8707|8709.2|8707.7|8711.9|8710.8|8707.8|8706.9|388
1618555800000|2021-04-16 06:50:00|8709.3|8707.8|8713.6|8712.1|8713.7|8712.5|8709|8707.7|432
1618556100000|2021-04-16 06:55:00|8713.5|8712|8717.1|8715.6|8719.7|8718.2|8712.4|8711.2|698
1618556400000|2021-04-16 07:00:00|8717|8715.5|8718.8|8717.3|8719.7|8718.4|8713.7|8712.5|807
1618556700000|2021-04-16 07:05:00|8719|8717.5|8714.3|8712.8|8719.3|8718|8713.7|8712.6|637
1618557000000|2021-04-16 07:10:00|8714.1|8713.2|8712.7|8711.8|8715|8713.8|8712.5|8711.6|427
1618557300000|2021-04-16 07:15:00|8712.6|8711.7|8712.3|8710.8|8713.7|8712.8|8709.1|8708.1|514
1618557600000|2021-04-16 07:20:00|8712.4|8710.9|8711.3|8710.4|8715.3|8714.1|8711|8709.8|446
1618557900000|2021-04-16 07:25:00|8711.6|8710.7|8711.9|8710.4|8712.3|8711.2|8710.2|8709.3|384
1618558200000|2021-04-16 07:30:00|8711.6|8710.7|8709.3|8708.4|8712.1|8710.9|8708|8707.1|388
1618558500000|2021-04-16 07:35:00|8709.7|8708.2|8707.7|8706.8|8709.7|8708.8|8706|8705.1|386
1618558800000|2021-04-16 07:40:00|8707.8|8706.9|8714.6|8713.7|8715.1|8713.9|8707.2|8706.1|694
1618559100000|2021-04-16 07:45:00|8714.8|8713.3|8715.1|8714.2|8716.1|8715|8713.6|8712.4|522
1618559400000|2021-04-16 07:50:00|8715.5|8714|8713.7|8712.8|8717.9|8717|8713.5|8712.6|433
1618559700000|2021-04-16 07:55:00|8713.6|8712.7|8715.6|8714.7|8716|8715|8708.7|8707.4|726
1618560000000|2021-04-16 08:00:00|8715.3|8714.4|8714|8713.1|8716.9|8715.7|8712.5|8711.6|667
1618560300000|2021-04-16 08:05:00|8714.4|8713.5|8712.1|8711.2|8715.5|8714.6|8711.4|8710.5|496
1618560600000|2021-04-16 08:10:00|8712.2|8711.3|8715.8|8714.3|8715.8|8714.3|8711.7|8710.6|395
1618560900000|2021-04-16 08:15:00|8715.4|8714.5|8716.9|8715.4|8717.7|8716.4|8715.2|8713.9|378
1618561200000|2021-04-16 08:20:00|8716.6|8715.7|8718.1|8717.2|8718.4|8717.5|8716.3|8715|343
1618561500000|2021-04-16 08:25:00|8718.2|8717.3|8715.6|8714.7|8719.8|8718.9|8714.8|8713.5|409
1618561800000|2021-04-16 08:30:00|8715.9|8714.4|8714.9|8714|8717.8|8716.6|8714.5|8713.6|318
1618562100000|2021-04-16 08:35:00|8715|8714.1|8714.6|8713.7|8716.3|8715|8713.8|8712.6|359
1618562400000|2021-04-16 08:40:00|8714.7|8713.8|8710.7|8709.8|8716.8|8715.7|8710.3|8709.1|572
1618562700000|2021-04-16 08:45:00|8710.8|8709.9|8713.8|8712.3|8714.1|8712.9|8709.7|8708.6|406
1618563000000|2021-04-16 08:50:00|8713.7|8712.2|8709.8|8708.9|8715.5|8714.3|8709.2|8708|415
1618563300000|2021-04-16 08:55:00|8709.9|8709|8708|8707.1|8710.7|8709.5|8706.1|8705|421
1618563600000|2021-04-16 09:00:00|8707.9|8707|8705.5|8704|8708.6|8707.1|8702.8|8701.5|453
1618563900000|2021-04-16 09:05:00|8705.6|8704.1|8706.6|8705.1|8707.1|8705.7|8703.8|8702.7|494
1618564200000|2021-04-16 09:10:00|8706.5|8705|8704.7|8703.8|8707.7|8706.4|8704.1|8702.8|449
1618564500000|2021-04-16 09:15:00|8704.5|8703.6|8706.8|8705.9|8707.7|8706.7|8704.2|8703.1|469
1618564800000|2021-04-16 09:20:00|8706.7|8705.8|8707.2|8706.3|8708.3|8707.2|8704.9|8703.8|474
1618565100000|2021-04-16 09:25:00|8707|8706.1|8702.1|8701.2|8707.2|8706.1|8700.3|8699.2|417
1618565400000|2021-04-16 09:30:00|8702.2|8701.3|8698.1|8697.2|8702.5|8701.5|8697.5|8696.3|449
1618565700000|2021-04-16 09:35:00|8698|8697.1|8697.9|8697|8700|8698.8|8696.9|8695.7|510
1618566000000|2021-04-16 09:40:00|8698.1|8697.2|8698|8697.1|8699|8698|8695.6|8694.7|362
1618566300000|2021-04-16 09:45:00|8697.9|8697|8695|8694.1|8698.1|8697.2|8694.8|8693.8|433
1618566600000|2021-04-16 09:50:00|8695.1|8694.2|8693.4|8691.9|8695.3|8694.2|8692.7|8691.5|610
1618566900000|2021-04-16 09:55:00|8693.1|8692.2|8693.7|8692.8|8695|8693.8|8691.8|8690.8|608
1618567200000|2021-04-16 10:00:00|8693.6|8692.7|8693.2|8692.3|8696.5|8695.6|8693.1|8691.9|566
1618567500000|2021-04-16 10:05:00|8693.1|8692.2|8692.2|8691.3|8695.3|8694.3|8692.2|8691.1|462
1618567800000|2021-04-16 10:10:00|8692.3|8691.4|8693.7|8692.8|8694.7|8693.8|8691.9|8690.8|434
1618568100000|2021-04-16 10:15:00|8693.6|8692.7|8693.4|8692.5|8695.8|8694.6|8692.4|8691.3|432
1618568400000|2021-04-16 10:20:00|8693.5|8692.6|8691|8690.1|8693.8|8692.6|8689.4|8688.2|410
1618568700000|2021-04-16 10:25:00|8691.1|8690.2|8691.8|8690.9|8693.4|8692.2|8689.3|8688|414
1618569000000|2021-04-16 10:30:00|8692.1|8690.6|8691.3|8690.4|8694.3|8693.4|8690|8688.9|409
1618569300000|2021-04-16 10:35:00|8691.2|8690.3|8694.8|8693.9|8695.5|8694.2|8690.3|8689.3|363
1618569600000|2021-04-16 10:40:00|8694.9|8694|8692.5|8691|8695.2|8694.3|8692.2|8691|435
1618569900000|2021-04-16 10:45:00|8692.3|8690.8|8694.6|8693.7|8694.9|8693.8|8691.6|8690.4|462
1618570200000|2021-04-16 10:50:00|8694.5|8693.6|8693.7|8692.8|8696.2|8695.3|8693.1|8692.2|504
1618570500000|2021-04-16 10:55:00|8693.2|8692.3|8696.7|8695.8|8697.4|8696.5|8691.3|8690.2|686
1618570800000|2021-04-16 11:00:00|8696.4|8695.5|8691.7|8690.8|8696.9|8696|8691.4|8690.5|601
1618571100000|2021-04-16 11:05:00|8691.8|8690.9|8690.6|8689.7|8692.2|8691.1|8689.7|8688.8|409
1618571400000|2021-04-16 11:10:00|8690.8|8689.9|8692.7|8691.8|8693.8|8692.8|8690.2|8689.1|374
1618571700000|2021-04-16 11:15:00|8692.5|8691.6|8695.3|8694.4|8696|8695.1|8692.3|8691.4|494
1618572000000|2021-04-16 11:20:00|8695.4|8694.5|8695.4|8694.5|8696.4|8695.5|8693.9|8692.8|392
1618572300000|2021-04-16 11:25:00|8695.3|8694.4|8696.6|8695.7|8696.8|8695.9|8695|8693.7|328
1618572600000|2021-04-16 11:30:00|8696.4|8695.5|8697.8|8696.9|8697.8|8696.9|8695|8694.1|436
1618572900000|2021-04-16 11:35:00|8697.9|8697|8692.9|8692|8698|8697.1|8692.5|8691.5|381
1618573200000|2021-04-16 11:40:00|8692.8|8691.9|8692.7|8691.8|8694.4|8693.3|8692|8691|512
1618573500000|2021-04-16 11:45:00|8692.8|8691.9|8689.5|8688.6|8693.3|8692.2|8689.2|8688.3|452
1618573800000|2021-04-16 11:50:00|8689.6|8688.7|8687.1|8686.2|8689.7|8688.8|8686.3|8685.3|523
1618574100000|2021-04-16 11:55:00|8687.2|8686.3|8683.6|8682.1|8688.7|8687.5|8680.6|8679.5|604
1618574400000|2021-04-16 12:00:00|8683.1|8682.2|8685.9|8685|8687.7|8686.8|8682.2|8681.1|686
1618574700000|2021-04-16 12:05:00|8685.8|8684.9|8679.5|8678.6|8685.9|8684.9|8679.2|8678|616
1618575000000|2021-04-16 12:10:00|8679.4|8678.5|8679.5|8678.6|8680.1|8679.1|8676.8|8675.5|595
1618575300000|2021-04-16 12:15:00|8679.4|8678.5|8685.1|8684.2|8685.5|8684.6|8678.6|8677.7|574
1618575600000|2021-04-16 12:20:00|8684.9|8684|8685.2|8684.3|8687.4|8686.3|8684.1|8683.2|575
1618575900000|2021-04-16 12:25:00|8685.5|8684|8682.8|8681.3|8686.1|8685.2|8682.1|8681.2|431
1618576200000|2021-04-16 12:30:00|8682.6|8681.1|8681.6|8680.7|8683.1|8682.2|8679.4|8678.5|373
1618576500000|2021-04-16 12:35:00|8681.7|8680.8|8679.8|8678.9|8682.9|8682|8679.5|8678.6|364
1618576800000|2021-04-16 12:40:00|8679.7|8678.8|8681.2|8680.3|8682|8681.1|8679.5|8678.2|371
1618577100000|2021-04-16 12:45:00|8681.3|8680.4|8682.1|8681.2|8684.2|8683.3|8681.1|8680.2|333
1618577400000|2021-04-16 12:50:00|8682.2|8681.3|8682|8681.1|8683.9|8683|8680.5|8679.4|343
1618577700000|2021-04-16 12:55:00|8681.8|8680.9|8682.2|8681.3|8684.2|8683.3|8680.9|8680|346
1618578000000|2021-04-16 13:00:00|8682.3|8681.4|8681.9|8681|8682.7|8681.4|8680.5|8679.5|361
1618578300000|2021-04-16 13:05:00|8681.8|8680.9|8684.3|8682.8|8684.3|8683|8681.6|8680.7|404
1618578600000|2021-04-16 13:10:00|8684.2|8682.7|8686.9|8686|8687.9|8686.8|8683.4|8682.5|280
1618578900000|2021-04-16 13:15:00|8686.8|8685.9|8689.2|8688.3|8690.5|8689.3|8686.6|8685.7|351
1618579200000|2021-04-16 13:20:00|8689.4|8688.5|8689.4|8688.5|8691.2|8690.1|8688.5|8687.4|287
1618579500000|2021-04-16 13:25:00|8689.3|8688.4|8686.4|8685.5|8689.5|8688.5|8685.8|8684.9|324
1618579800000|2021-04-16 13:30:00|8686.2|8685.3|8687.1|8686.2|8689.2|8688.3|8685.7|8684.6|412
1618580100000|2021-04-16 13:35:00|8687.2|8686.3|8681.6|8680.7|8687.7|8686.8|8681.2|8680.1|505
1618580400000|2021-04-16 13:40:00|8681.5|8680.6|8683.3|8682.4|8684.1|8683.1|8681.5|8680.6|377
1618580700000|2021-04-16 13:45:00|8683.4|8682.5|8686.8|8685.9|8687.3|8686.4|8682.9|8682|326
1618581000000|2021-04-16 13:50:00|8686.7|8685.8|8687.3|8686.4|8687.6|8686.7|8685.7|8684.8|327
1618581300000|2021-04-16 13:55:00|8687.1|8686.2|8685.4|8683.9|8687.6|8686.7|8683.2|8682.1|485
1618581600000|2021-04-16 14:00:00|8685.3|8683.8|8679.4|8678.5|8686.5|8685.3|8679.4|8678.5|634
1618581900000|2021-04-16 14:05:00|8679.3|8678.4|8679.9|8679|8680.9|8680|8678.9|8677.9|446
1618582200000|2021-04-16 14:10:00|8680|8679.1|8680.4|8679.5|8682|8680.9|8679.9|8679|344
1618582500000|2021-04-16 14:15:00|8680.3|8679.4|8679.7|8678.8|8682.5|8681.6|8679|8678|499
1618582800000|2021-04-16 14:20:00|8679.6|8678.7|8678.2|8677.3|8680.1|8679.2|8677.2|8676.2|440
1618583100000|2021-04-16 14:25:00|8678.1|8677.2|8676.9|8676|8678.9|8678|8676|8675.1|392
1618583400000|2021-04-16 14:30:00|8677.2|8675.7|8679.5|8678.6|8680.1|8679.2|8676.4|8675.4|387
1618583700000|2021-04-16 14:35:00|8679.4|8678.5|8678|8677.1|8680|8678.9|8677.8|8676.9|337
1618584000000|2021-04-16 14:40:00|8677.9|8677|8674|8673.1|8678.4|8677.5|8671.9|8670.8|481
1618584300000|2021-04-16 14:45:00|8674.2|8673.3|8670.9|8670|8674.5|8673.6|8669.9|8668.7|430
1618584600000|2021-04-16 14:50:00|8671.1|8670.2|8668.5|8667.6|8671.2|8670.3|8666.8|8665.9|496
1618584900000|2021-04-16 14:55:00|8668.4|8667.5|8670.2|8669.3|8674.2|8673.3|8668.4|8667.5|661
1618585200000|2021-04-16 15:00:00|8670.3|8669.4|8667.1|8666.2|8670.5|8669.6|8666|8664.9|773
1618585500000|2021-04-16 15:05:00|8667|8666.1|8668.3|8667.4|8668.9|8668|8666.7|8665.8|491
1618585800000|2021-04-16 15:10:00|8668.2|8667.3|8669.2|8668.3|8669.4|8668.5|8666|8665.1|389
1618586100000|2021-04-16 15:15:00|8669.1|8668.2|8670.1|8669.2|8670.8|8669.9|8667.6|8666.7|421
1618586400000|2021-04-16 15:20:00|8670.2|8669.3|8668|8667.1|8670.2|8669.3|8668|8667.1|306
1618586700000|2021-04-16 15:25:00|8667.9|8667|8668.5|8667.6|8669.9|8669|8667.1|8665.9|287
1618587000000|2021-04-16 15:30:00|8668.4|8667.5|8666.2|8665.3|8669.2|8668.3|8666.1|8665.2|446
1618587300000|2021-04-16 15:35:00|8666.1|8665.2|8667.5|8666.6|8671.9|8671|8665.8|8664.7|512
1618587600000|2021-04-16 15:40:00|8667.7|8666.8|8664.8|8663.9|8668.2|8667.3|8664.7|8663.8|269
1618587900000|2021-04-16 15:45:00|8664.7|8663.8|8663.8|8662.9|8665.3|8664.4|8662|8661.1|236
1618588200000|2021-04-16 15:50:00|8663.9|8663|8665.7|8664.8|8666.3|8665.2|8663.6|8662.7|267
1618588500000|2021-04-16 15:55:00|8665.6|8664.7|8665.1|8664.2|8665.8|8664.9|8663.9|8662.6|289
1618588800000|2021-04-16 16:00:00|8665.2|8663.7|8668.1|8667.2|8668.2|8667.3|8664.3|8663.2|320
1618589100000|2021-04-16 16:05:00|8668|8667.1|8666.7|8665.8|8668.5|8667.6|8665.5|8664.6|331
1618589400000|2021-04-16 16:10:00|8666.6|8665.7|8665.1|8664.2|8667.2|8666.3|8664.1|8663.2|274
1618589700000|2021-04-16 16:15:00|8665|8664.1|8667|8666.1|8667.3|8666.4|8664.4|8663.3|281
1618590000000|2021-04-16 16:20:00|8667.2|8665.7|8669|8668.1|8669.3|8668.2|8665.8|8664.9|246
1618590300000|2021-04-16 16:25:00|8668.9|8668|8667.7|8666.8|8669.6|8668.7|8667.7|8666.7|220
1618590600000|2021-04-16 16:30:00|8667.8|8666.9|8667.8|8666.9|8668.8|8667.9|8667.4|8666.5|248
1618590900000|2021-04-16 16:35:00|8667.7|8666.8|8667.7|8666.8|8668.1|8667.2|8666.3|8665.4|244
1618591200000|2021-04-16 16:40:00|8667.8|8666.9|8667|8666.1|8667.9|8666.9|8666.6|8665.7|236
1618591500000|2021-04-16 16:45:00|8667.1|8666.2|8666.3|8665.4|8667.3|8666.3|8666.2|8665.3|147
1618591800000|2021-04-16 16:50:00|8666.4|8665.5|8665|8664.1|8667.2|8665.9|8664.2|8663.3|210
1618592100000|2021-04-16 16:55:00|8665.1|8664.2|8665.9|8665|8666.5|8665.6|8664.9|8664|285
1618592400000|2021-04-16 17:00:00|8666.1|8665.2|8665.2|8663.7|8666.1|8665.2|8664.2|8663.3|324
1618592700000|2021-04-16 17:05:00|8664.9|8664|8664.9|8664|8665.1|8664.1|8664.3|8663.3|130
1618593000000|2021-04-16 17:10:00|8664.8|8663.9|8663.7|8662.8|8665.1|8664.1|8663.5|8662.3|200
1618593300000|2021-04-16 17:15:00|8664|8663.1|8665.6|8664.7|8665.9|8665|8664|8662.8|169
1618593600000|2021-04-16 17:20:00|8665.5|8664.6|8665.7|8664.8|8667.1|8666.2|8665.5|8664.4|197
1618593900000|2021-04-16 17:25:00|8665.6|8664.7|8665.9|8665|8666.1|8665.2|8665.3|8664.1|168
1618594200000|2021-04-16 17:30:00|8666|8665.1|8666|8665.1|8666.3|8665.2|8665.5|8664.5|106
1618594500000|2021-04-16 17:35:00|8666.1|8665.2|8664.2|8663.3|8666.1|8665.2|8663.7|8662.8|157
1618594800000|2021-04-16 17:40:00|8664.3|8663.4|8664.5|8663.6|8665.2|8664.3|8663.7|8662.5|164
1618595100000|2021-04-16 17:45:00|8664.4|8663.5|8663|8662.1|8664.5|8663.6|8662.8|8661.8|190
1618595400000|2021-04-16 17:50:00|8663.1|8662.2|8660.5|8659.6|8663.1|8662.2|8660.5|8659.4|186
1618595700000|2021-04-16 17:55:00|8660.6|8659.7|8659.8|8658.9|8661.4|8660.3|8659.8|8658.9|154
1618596000000|2021-04-16 18:00:00|8659.9|8659|8659.2|8658.3|8661.2|8659.8|8659.1|8658.2|201
1618596300000|2021-04-16 18:05:00|8659.1|8658.2|8658.7|8657.8|8659.2|8658.3|8657.6|8656.7|163
1618596600000|2021-04-16 18:10:00|8658.6|8657.7|8659.2|8658.3|8659.6|8658.7|8658.6|8657.7|190
1618596900000|2021-04-16 18:15:00|8659.3|8658.4|8658.8|8657.9|8659.4|8658.5|8658.6|8657.7|138
1618597200000|2021-04-16 18:20:00|8658.7|8657.8|8658.7|8657.8|8659.1|8658.2|8658.4|8657.5|136
1618597500000|2021-04-16 18:25:00|8658.8|8657.9|8658.3|8657.4|8659|8658.1|8658.2|8657.3|189
1618597800000|2021-04-16 18:30:00|8658.5|8657.6|8658.8|8657.9|8659.5|8658.6|8658.2|8657.3|249
1618598100000|2021-04-16 18:35:00|8658.7|8657.8|8658.2|8657.3|8658.8|8657.9|8656.2|8655|257
1618598400000|2021-04-16 18:40:00|8658.3|8657.4|8657.6|8656.1|8658.3|8657.4|8657.2|8656|206
1618598700000|2021-04-16 18:45:00|8657.4|8656.5|8658.8|8657.9|8659.3|8658|8657.2|8656.2|233
1618599000000|2021-04-16 18:50:00|8658.9|8658|8659.6|8658.7|8660.2|8659.1|8658.4|8657.3|371
1618599300000|2021-04-16 18:55:00|8659.5|8658.6|8658.5|8657.6|8660.3|8659.4|8658.2|8657.3|235
1618599600000|2021-04-16 19:00:00|8658.6|8657.7|8661.1|8660.2|8661.4|8660.2|8658.6|8657.4|252
1618599900000|2021-04-16 19:05:00|8660.8|8659.9|8660.7|8659.8|8661.4|8660.2|8660.5|8659.2|346
1618600200000|2021-04-16 19:10:00|8660.8|8659.9|8660.9|8660|8662|8660.8|8660|8658.9|334
1618600500000|2021-04-16 19:15:00|8660.8|8659.9|8660.5|8659.6|8661.8|8660.7|8660.3|8659.3|285
1618600800000|2021-04-16 19:20:00|8660.6|8659.7|8661.7|8660.2|8661.7|8660.5|8660.4|8659.3|190
1618601100000|2021-04-16 19:25:00|8661.6|8660.1|8662|8660.5|8662.3|8661.1|8661.2|8660.1|262
1618601400000|2021-04-16 19:30:00|8661.9|8660.4|8661.1|8660.2|8662.2|8661|8660.3|8659.2|182
1618601700000|2021-04-16 19:35:00|8661.2|8660.3|8660.3|8659.4|8661.5|8660.4|8660.2|8659.1|138
1618602000000|2021-04-16 19:40:00|8660.4|8659.5|8660.3|8658.8|8661|8659.9|8659.7|8658.5|185
1618602300000|2021-04-16 19:45:00|8660.4|8658.9|8660.2|8658.7|8660.6|8659.4|8659.5|8658.2|278
1618602600000|2021-04-16 19:50:00|8660.1|8658.6|8658.2|8656.7|8660.2|8658.9|8658.2|8656.7|201
1618602900000|2021-04-16 19:55:00|8658.3|8656.8|8658.1|8657.2|8659.2|8658|8657.3|8656|344
1618603200000|2021-04-16 20:00:00|8658|8657.1|8659.3|8657.8|8661.1|8659.6|8658|8656.6|292
1618603500000|2021-04-16 20:05:00|8659.2|8657.7|8658.2|8656.7|8659.9|8658.4|8657.5|8656.3|190
1618603800000|2021-04-16 20:10:00|8658.1|8656.6|8658.3|8657.4|8658.8|8657.5|8657.5|8656.3|129
1618604100000|2021-04-16 20:15:00|8658.2|8657.3|8658.7|8657.2|8658.9|8657.7|8658.2|8656.9|129
1618604400000|2021-04-16 20:20:00|8658.6|8657.1|8658.2|8656.7|8658.9|8657.7|8657.7|8656.4|165
1618604700000|2021-04-16 20:25:00|8658.3|8656.8|8658|8656.5|8658.5|8657.2|8657.7|8656.4|129
1618605000000|2021-04-16 20:30:00|8658.1|8656.6|8657.5|8656|8658.4|8657.2|8657.1|8655.9|122
1618605300000|2021-04-16 20:35:00|8657.6|8656.1|8658.2|8656.7|8658.2|8657|8657.2|8656|120
1618605600000|2021-04-16 20:40:00|8658.1|8656.6|8659.2|8657.7|8659.4|8657.9|8658.1|8656.6|109
1618605900000|2021-04-16 20:45:00|8659.1|8657.6|8658.5|8657|8661.5|8658.3|8658.3|8655.5|290
1618606200000|2021-04-16 20:50:00|8658.2|8656.7|8657.4|8655.9|8658.8|8657.3|8657.3|8655.8|195
1618606500000|2021-04-16 20:55:00|8657.5|8656|8658.3|8656.8|8669.2|8659.8|8656.8|8646.2|392
1618776000000|2021-04-18 20:00:00|8669.6|8647.6|8674.1|8652.1|8674.1|8652.1|8668.2|8646.2|3
1618776300000|2021-04-18 20:05:00|8666.6|8644.6|8674.1|8652.1|8674.1|8652.1|8666.6|8644.6|2
1618776600000|2021-04-18 20:10:00|8666.6|8644.6|8670|8655.5|8670|8655.5|8666.6|8644.6|2
1618776900000|2021-04-18 20:15:00|8666.6|8644.6|8674.1|8652.1|8674.1|8652.1|8666.6|8644.6|2
1618777200000|2021-04-18 20:20:00|8666.6|8644.6|8666.6|8644.6|8674.1|8652.1|8666.6|8644.6|3
1618777500000|2021-04-18 20:25:00|8666.3|8644.3|8670|8655.5|8670.5|8655.5|8666.3|8644.3|12
1618777800000|2021-04-18 20:30:00|8667.4|8645.4|8670|8655.5|8670|8655.5|8667.4|8645.4|2
1618778100000|2021-04-18 20:35:00|8667.5|8645.5|8670.1|8655.4|8670.3|8655.4|8667.4|8645.4|4
1618778400000|2021-04-18 20:40:00|8670.3|8648.3|8671.1|8649.1|8671.1|8655.5|8670|8648.3|6
1618778700000|2021-04-18 20:45:00|8669|8647|8668.4|8646.4|8673.8|8655.5|8668.4|8646.4|48
1618779000000|2021-04-18 20:50:00|8667.4|8645.4|8665.1|8647|8671.2|8650.4|8664.5|8644.9|50
1618779300000|2021-04-18 20:55:00|8665.8|8645.6|8666|8647.2|8670.5|8650.1|8654.5|8644.7|57
1618779600000|2021-04-18 21:00:00|8666.5|8647.4|8662.4|8652.9|8668.8|8653.1|8661.6|8643.7|66
1618779900000|2021-04-18 21:05:00|8664.3|8652.3|8663.8|8651.8|8667.3|8655.3|8660.9|8648.9|181
1618780200000|2021-04-18 21:10:00|8665.8|8653.8|8662.2|8650.2|8665.9|8653.9|8651.1|8639.1|203
1618780500000|2021-04-18 21:15:00|8662.3|8650.3|8663.1|8651.1|8665.8|8654.2|8662|8650.3|190
1618780800000|2021-04-18 21:20:00|8663.3|8651.3|8663.1|8651.1|8664.4|8652.8|8660.3|8649.7|201
1618781100000|2021-04-18 21:25:00|8663.3|8651.3|8663.5|8653.5|8664.8|8654|8661.4|8650.4|175
1618781400000|2021-04-18 21:30:00|8664.2|8652.2|8664.8|8654|8665.7|8654.5|8662.2|8650.9|152
1618781700000|2021-04-18 21:35:00|8664.3|8654.2|8666.2|8654.5|8666.6|8655.3|8664.1|8653.4|117
1618782000000|2021-04-18 21:40:00|8665.9|8654.7|8664.2|8655.4|8666.6|8655.6|8664|8654.2|90
1618782300000|2021-04-18 21:45:00|8664.1|8655.5|8664.6|8656.4|8666.8|8656.7|8664|8653.7|107
1618782600000|2021-04-18 21:50:00|8664.2|8657|8666.4|8654.4|8669.4|8657.5|8664.2|8653|182
1618782900000|2021-04-18 21:55:00|8666.5|8654.5|8664.7|8652.7|8670.8|8658.8|8664.6|8652.6|192
1618783200000|2021-04-18 22:00:00|8664.8|8652.8|8660.4|8656.5|8665.1|8658.8|8659.3|8649.5|702
1618783500000|2021-04-18 22:05:00|8660.3|8656.8|8659|8655.8|8662.4|8658|8658.3|8654.7|504
1618783800000|2021-04-18 22:10:00|8659.1|8656.1|8658.9|8655|8661.7|8658|8658.1|8654.5|297
1618784100000|2021-04-18 22:15:00|8658.8|8655.1|8660.1|8655.6|8660.6|8657|8657.2|8654|310
1618784400000|2021-04-18 22:20:00|8659.5|8655.9|8659.3|8654.6|8661.4|8657.5|8657.6|8654.4|513
1618784700000|2021-04-18 22:25:00|8658.9|8654.4|8658.2|8654.4|8661.4|8656.8|8656.7|8653.1|324
1618785000000|2021-04-18 22:30:00|8657.9|8654.6|8658.2|8654.9|8659|8655.7|8656|8653.1|362
1618785300000|2021-04-18 22:35:00|8658.1|8655|8657.1|8654.3|8658.5|8655.2|8655.4|8653|329
1618785600000|2021-04-18 22:40:00|8656.9|8654.4|8656.3|8653.7|8658.4|8655.3|8655.5|8653|337
1618785900000|2021-04-18 22:45:00|8656.2|8653.9|8657|8653.4|8659.2|8655.2|8655.4|8652.6|306
1618786200000|2021-04-18 22:50:00|8656.7|8653.7|8657|8654.3|8657.5|8654.7|8655.2|8652.1|323
1618786500000|2021-04-18 22:55:00|8656.8|8654.4|8657.2|8653.9|8658|8654.8|8655.8|8653.1|395
1618786800000|2021-04-18 23:00:00|8657|8654|8658.8|8657.3|8659|8657.5|8656.8|8654|257
1618787100000|2021-04-18 23:05:00|8658.7|8657.2|8659.3|8657.8|8659.7|8658.1|8658.5|8656.9|143
1618787400000|2021-04-18 23:10:00|8659.1|8657.6|8658.2|8656.7|8659.8|8658.3|8657.9|8656.3|188
1618787700000|2021-04-18 23:15:00|8658.3|8656.8|8659.4|8657.9|8659.9|8658.4|8658.2|8656.7|98
1618788000000|2021-04-18 23:20:00|8659.3|8657.8|8659.6|8658.1|8659.8|8658.3|8658.8|8657.3|170
1618788300000|2021-04-18 23:25:00|8659.7|8658.2|8660.4|8658.9|8660.4|8658.9|8658.9|8657.4|172
1618788600000|2021-04-18 23:30:00|8660.6|8659.1|8659.5|8658|8660.9|8659.4|8659.2|8657.7|201
1618788900000|2021-04-18 23:35:00|8659.4|8657.9|8658.6|8657.1|8659.6|8658.1|8658|8656.5|180
1618789200000|2021-04-18 23:40:00|8658.5|8657|8660.3|8658.8|8660.4|8658.9|8658.4|8656.9|195
1618789500000|2021-04-18 23:45:00|8660.2|8658.7|8661.1|8659.6|8661.3|8659.8|8660.2|8658.7|160
1618789800000|2021-04-18 23:50:00|8661.2|8659.7|8662.1|8660.6|8662.6|8661.4|8661.1|8659.6|124
1618790100000|2021-04-18 23:55:00|8662.2|8660.7|8662.8|8661.3|8663.5|8662|8662.1|8660.6|285
1618790400000|2021-04-19 00:00:00|8662.7|8661.2|8660.2|8658.7|8662.7|8661.2|8659.6|8658.1|343
1618790700000|2021-04-19 00:05:00|8660.6|8659.1|8659.2|8657.7|8661.2|8659.7|8659.1|8657.6|271
1618791000000|2021-04-19 00:10:00|8659|8657.5|8660.4|8658.9|8660.6|8659.1|8658.8|8657.4|298
1618791300000|2021-04-19 00:15:00|8660.3|8658.8|8659.5|8658.6|8661.3|8659.8|8659.5|8658|229
1618791600000|2021-04-19 00:20:00|8659.6|8658.7|8660|8659.1|8660.4|8659.1|8659.1|8657.7|183
1618791900000|2021-04-19 00:25:00|8659.9|8659|8658.5|8657.6|8660.4|8659.2|8658.3|8657.1|217
1618792200000|2021-04-19 00:30:00|8658.6|8657.7|8658.5|8657.6|8660|8658.8|8658.5|8657.2|200
1618792500000|2021-04-19 00:35:00|8658.4|8657.5|8658.3|8656.8|8658.8|8657.7|8657.7|8656.5|274
1618792800000|2021-04-19 00:40:00|8658.4|8656.9|8659.7|8658.2|8660.1|8658.9|8657.9|8656.6|201
1618793100000|2021-04-19 00:45:00|8659.4|8658.5|8660.6|8659.7|8661|8659.8|8659.1|8657.9|226
1618793400000|2021-04-19 00:50:00|8660.7|8659.8|8658.7|8657.2|8661.3|8660.3|8657.8|8656.3|442
1618793700000|2021-04-19 00:55:00|8658.3|8656.8|8658.7|8657.2|8659.7|8658.8|8657.6|8656.4|535
1618794000000|2021-04-19 01:00:00|8658.8|8657.3|8657.8|8656.9|8660.2|8658.8|8657.4|8656.1|368
1618794300000|2021-04-19 01:05:00|8657.7|8656.8|8654.4|8652.9|8657.9|8656.8|8653.9|8652.4|273
1618794600000|2021-04-19 01:10:00|8654.5|8653|8653.3|8651.8|8654.9|8653.4|8653.2|8651.8|229
1618794900000|2021-04-19 01:15:00|8653.2|8651.7|8653.6|8652.1|8653.7|8652.4|8652.7|8651.4|240
1618795200000|2021-04-19 01:20:00|8653.5|8652|8653.7|8652.2|8654.8|8653.5|8653.1|8651.7|342
1618795500000|2021-04-19 01:25:00|8653.5|8652.6|8652.3|8650.8|8654|8652.8|8651.9|8650.5|347
1618795800000|2021-04-19 01:30:00|8652.2|8651.3|8650.7|8649.2|8653.3|8652|8650.6|8649.1|482
1618796100000|2021-04-19 01:35:00|8650.8|8649.3|8647.5|8646.6|8651.4|8650.2|8647.2|8646|432
1618796400000|2021-04-19 01:40:00|8647.6|8646|8645.6|8644.1|8647.8|8646.4|8644.9|8643.6|395
1618796700000|2021-04-19 01:45:00|8645.4|8643.9|8644.1|8642.6|8646.2|8645|8643.6|8642.3|372
1618797000000|2021-04-19 01:50:00|8644|8642.5|8645|8644.1|8645|8644.1|8642.7|8641.4|373
1618797300000|2021-04-19 01:55:00|8645.1|8644.2|8645.5|8644.6|8646.1|8644.9|8644.9|8643.7|187
1618797600000|2021-04-19 02:00:00|8645.7|8644.8|8645.4|8643.9|8646.7|8645.3|8645|8643.8|300
1618797900000|2021-04-19 02:05:00|8645.5|8644|8643.8|8642.3|8645.8|8644.6|8643.4|8642.1|335
1618798200000|2021-04-19 02:10:00|8643.7|8642.2|8645.6|8644.1|8645.7|8644.3|8643.4|8642|309
1618798500000|2021-04-19 02:15:00|8645.7|8644.2|8645.4|8643.9|8646.4|8645.1|8644.8|8643.3|354
1618798800000|2021-04-19 02:20:00|8645.5|8644|8644.5|8643|8645.7|8644.8|8644|8643|218
1618799100000|2021-04-19 02:25:00|8644.6|8643.1|8645.9|8644.4|8646.5|8645.3|8644.2|8642.9|307
1618799400000|2021-04-19 02:30:00|8645.8|8644.9|8646.1|8644.6|8646.8|8645.6|8645.6|8644.3|273
1618799700000|2021-04-19 02:35:00|8646.2|8644.7|8645.6|8644.1|8646.2|8644.8|8644.9|8643.7|158
1618800000000|2021-04-19 02:40:00|8645.7|8644.2|8643.6|8642.1|8645.8|8644.6|8642.9|8641.6|227
1618800300000|2021-04-19 02:45:00|8643.5|8642|8642.6|8641.7|8644|8642.5|8642.5|8641.2|290
1618800600000|2021-04-19 02:50:00|8642.8|8641.3|8641.7|8640.2|8642.9|8641.7|8641.4|8640.1|195
1618800900000|2021-04-19 02:55:00|8641.8|8640.3|8642.6|8641.1|8644.2|8642.7|8641.7|8640.2|252
1618801200000|2021-04-19 03:00:00|8642.3|8641.4|8641.6|8640.7|8644.2|8642.8|8641.6|8640.7|238
1618801500000|2021-04-19 03:05:00|8641.7|8640.8|8641.2|8639.7|8641.8|8640.8|8640.3|8639|165
1618801800000|2021-04-19 03:10:00|8641.1|8639.6|8640|8638.5|8641.4|8639.9|8639.4|8637.9|213
1618802100000|2021-04-19 03:15:00|8639.9|8638.4|8639.8|8638.9|8641.2|8639.9|8639.7|8638.4|220
1618802400000|2021-04-19 03:20:00|8639.6|8638.7|8639.2|8637.7|8641.1|8639.6|8639.1|8637.7|245
1618802700000|2021-04-19 03:25:00|8639.1|8637.6|8642.6|8641.1|8642.6|8641.4|8639.1|8637.6|242
1618803000000|2021-04-19 03:30:00|8642.7|8641.2|8642.4|8641.5|8643.5|8642.4|8642.1|8640.8|148
1618803300000|2021-04-19 03:35:00|8642.5|8641.6|8643.1|8642.2|8643.6|8642.2|8642.3|8641|187
1618803600000|2021-04-19 03:40:00|8643|8642.1|8643|8642.1|8643.4|8642.2|8641.8|8640.6|243
1618803900000|2021-04-19 03:45:00|8642.9|8642|8642.6|8641.7|8644.2|8643.3|8642.3|8640.9|252
1618804200000|2021-04-19 03:50:00|8642.7|8641.8|8643.1|8642.2|8643.8|8642.7|8642.5|8641.5|109
1618804500000|2021-04-19 03:55:00|8643|8642.1|8643.8|8642.3|8644.1|8642.9|8642.9|8641.7|231
1618804800000|2021-04-19 04:00:00|8643.9|8642.4|8642.1|8641.2|8644|8643.1|8641.2|8639.8|262
1618805100000|2021-04-19 04:05:00|8642.2|8641.3|8641.6|8640.7|8643.4|8642.1|8641.5|8640.3|213
1618805400000|2021-04-19 04:10:00|8641.8|8640.3|8641|8640.1|8642.2|8641|8640.8|8639.6|148
1618805700000|2021-04-19 04:15:00|8640.9|8640|8641.3|8640.4|8642.8|8641.7|8640.9|8639.7|177
1618806000000|2021-04-19 04:20:00|8641.2|8640.3|8638.3|8636.8|8641.5|8640.3|8638.2|8636.8|210
1618806300000|2021-04-19 04:25:00|8638.4|8636.9|8638.7|8637.2|8639.5|8638|8637.6|8636.1|175
1618806600000|2021-04-19 04:30:00|8638.8|8637.3|8636.8|8635.3|8638.9|8637.4|8636.1|8634.6|422
1618806900000|2021-04-19 04:35:00|8636.9|8635.4|8638.5|8637.6|8638.6|8637.6|8635.1|8633.8|281
1618807200000|2021-04-19 04:40:00|8638.4|8637.5|8636.3|8635.4|8638.6|8637.6|8635.9|8634.7|159
1618807500000|2021-04-19 04:45:00|8636.2|8635.3|8635.7|8634.8|8637.1|8635.9|8634.7|8633.5|250
1618807800000|2021-04-19 04:50:00|8635.8|8634.9|8633.8|8632.3|8636.9|8635.4|8630.5|8629.2|499
1618808100000|2021-04-19 04:55:00|8633.9|8632.4|8634.5|8633|8635.2|8634.1|8631.6|8630.7|264
1618808400000|2021-04-19 05:00:00|8634.6|8633.1|8633.4|8631.9|8635.9|8634.7|8632.9|8631.6|275
1618808700000|2021-04-19 05:05:00|8633.5|8632|8632.9|8631.4|8633.5|8632.5|8631.1|8629.9|305
1618809000000|2021-04-19 05:10:00|8633|8631.5|8633.9|8633|8634.6|8633.4|8632.8|8631.4|292
1618809300000|2021-04-19 05:15:00|8634|8633.1|8634|8633.1|8634.9|8633.6|8633|8632.1|273
1618809600000|2021-04-19 05:20:00|8633.9|8633|8635|8633.5|8635.7|8634.2|8631.8|8630.9|251
1618809900000|2021-04-19 05:25:00|8635.1|8633.6|8635.3|8633.8|8635.9|8634.6|8634.2|8633.2|214
1618810200000|2021-04-19 05:30:00|8635.4|8633.9|8635.4|8633.9|8636.3|8635.2|8634.3|8633.2|262
1618810500000|2021-04-19 05:35:00|8635.5|8634|8634.3|8632.8|8636.2|8635.1|8633.4|8632.1|274
1618810800000|2021-04-19 05:40:00|8634.4|8632.9|8635.7|8634.2|8636|8634.8|8633.2|8632.1|327
1618811100000|2021-04-19 05:45:00|8635.8|8634.3|8635.4|8633.9|8636.3|8635|8634.3|8632.9|357
1618811400000|2021-04-19 05:50:00|8635.3|8633.8|8637.9|8637|8638|8637|8634.3|8633|424
1618811700000|2021-04-19 05:55:00|8637.8|8636.9|8638.3|8636.8|8639.6|8638.4|8633.5|8632.2|456
1618812000000|2021-04-19 06:00:00|8638.4|8636.9|8638.7|8637.8|8641.7|8640.3|8637.2|8636.3|491
1618812300000|2021-04-19 06:05:00|8638.9|8638|8637.2|8635.7|8639.3|8638|8633.7|8632.4|317
1618812600000|2021-04-19 06:10:00|8636.9|8636|8634.2|8633.3|8637.8|8636.6|8631.2|8630.3|441
1618812900000|2021-04-19 06:15:00|8634.3|8633.4|8635|8633.5|8637.8|8636.6|8633|8632.1|417
1618813200000|2021-04-19 06:20:00|8635.1|8633.6|8637.2|8636.3|8637.5|8636.6|8634.7|8633.5|381
1618813500000|2021-04-19 06:25:00|8637.3|8636.4|8639.8|8638.9|8640.3|8639.4|8636.8|8635.4|375
1618813800000|2021-04-19 06:30:00|8640.1|8639.2|8642|8641.1|8643.1|8642|8639.9|8639|364
1618814100000|2021-04-19 06:35:00|8642.1|8641.2|8641.5|8640.6|8645.5|8644.6|8640.8|8639.9|378
1618814400000|2021-04-19 06:40:00|8641.4|8640.5|8644|8643.1|8644.9|8644|8640.5|8639.6|379
1618814700000|2021-04-19 06:45:00|8643.9|8643|8651.6|8650.7|8652.5|8651|8643.8|8642.9|533
1618815000000|2021-04-19 06:50:00|8651.5|8650.6|8645.5|8644.6|8651.7|8650.8|8644.9|8644|405
1618815300000|2021-04-19 06:55:00|8645.6|8644.7|8645|8643.5|8648|8646.9|8644.4|8643.2|421
1618815600000|2021-04-19 07:00:00|8644.9|8643.4|8652.7|8651.2|8653.1|8652|8644.9|8643.4|771
1618815900000|2021-04-19 07:05:00|8652.8|8651.3|8650.3|8648.8|8655|8653.8|8650|8648.7|551
1618816200000|2021-04-19 07:10:00|8650.4|8648.9|8655.7|8654.8|8655.9|8655|8649.7|8648.8|519
1618816500000|2021-04-19 07:15:00|8655.6|8654.7|8654.1|8653.2|8657.4|8656.2|8653.9|8652.7|538
1618816800000|2021-04-19 07:20:00|8654.2|8653.3|8652.1|8651.2|8655.6|8654.6|8651.5|8650.5|388
1618817100000|2021-04-19 07:25:00|8652|8651.1|8649.7|8648.8|8653.1|8652|8648.3|8647.3|363
1618817400000|2021-04-19 07:30:00|8649.4|8648.5|8647.7|8646.8|8650.7|8649.4|8647|8646.1|650
1618817700000|2021-04-19 07:35:00|8647.8|8646.9|8647.1|8646.2|8649.7|8648.7|8646.3|8645.2|463
1618818000000|2021-04-19 07:40:00|8647.2|8646.3|8648.5|8647.6|8649.8|8648.8|8647|8646.1|408
1618818300000|2021-04-19 07:45:00|8648.7|8647.2|8657.4|8656.5|8658.6|8657.3|8647.9|8646.8|766
1618818600000|2021-04-19 07:50:00|8657.5|8656.6|8659.5|8658|8663|8661.5|8657.1|8655.9|1041
1618818900000|2021-04-19 07:55:00|8659.6|8658.1|8662.6|8661.7|8664.6|8663.3|8658.9|8658|805
1618819200000|2021-04-19 08:00:00|8662.4|8661.5|8660|8659.1|8664.2|8663.1|8659.8|8658.6|714
1618819500000|2021-04-19 08:05:00|8659.9|8659|8660.2|8658.7|8661.9|8660.7|8658.8|8657.6|675
1618819800000|2021-04-19 08:10:00|8660|8658.5|8659.9|8659|8662.2|8661|8658.7|8657.8|566
1618820100000|2021-04-19 08:15:00|8660|8659.1|8663|8662.1|8663.8|8662.7|8659.4|8658.2|846
1618820400000|2021-04-19 08:20:00|8663.4|8662.5|8659|8657.5|8664.1|8662.8|8658.2|8657|566
1618820700000|2021-04-19 08:25:00|8659.1|8657.6|8665.3|8663.8|8665.4|8664.2|8657.6|8656.2|638
1618821000000|2021-04-19 08:30:00|8664.7|8663.6|8662|8661.1|8665.5|8664.2|8662|8660.9|537
1618821300000|2021-04-19 08:35:00|8662.3|8660.8|8658.7|8657.8|8662.7|8661.3|8658.4|8657.5|586
1618821600000|2021-04-19 08:40:00|8658.8|8657.9|8663.4|8661.9|8664.3|8663.2|8658.8|8657.9|567
1618821900000|2021-04-19 08:45:00|8663|8662.1|8661.5|8660.6|8663.1|8662.1|8658.9|8657.6|592
1618822200000|2021-04-19 08:50:00|8661.6|8660.7|8667.9|8667|8668|8667|8660.6|8659.3|498
1618822500000|2021-04-19 08:55:00|8667.8|8666.9|8666|8665.1|8669.5|8668.6|8665.9|8664.6|538
1618822800000|2021-04-19 09:00:00|8665.9|8665|8666.8|8665.9|8667|8666.1|8662.2|8661.3|406
1618823100000|2021-04-19 09:05:00|8666.9|8666|8665.7|8664.8|8667.7|8666.8|8664.1|8663.2|387
1618823400000|2021-04-19 09:10:00|8665.8|8664.9|8671.4|8669.9|8673.3|8672.1|8664.7|8663.7|515
1618823700000|2021-04-19 09:15:00|8671.3|8669.8|8666.5|8665.6|8671.3|8669.9|8666.4|8665.4|352
1618824000000|2021-04-19 09:20:00|8666.4|8665.5|8663.5|8662.6|8666.7|8665.5|8662.5|8661.3|353
1618824300000|2021-04-19 09:25:00|8663.4|8662.5|8661.7|8660.8|8663.8|8662.7|8661.3|8660.1|359
1618824600000|2021-04-19 09:30:00|8661.6|8660.7|8663|8662.1|8664.3|8663.4|8660.9|8660|408
1618824900000|2021-04-19 09:35:00|8662.9|8662|8664|8663.1|8665.3|8664.2|8662.8|8661.7|436
1618825200000|2021-04-19 09:40:00|8664.1|8663.2|8665.8|8664.3|8666.9|8665.8|8663.5|8662.1|648
1618825500000|2021-04-19 09:45:00|8665.9|8664.4|8666.9|8666|8669|8667.9|8663.3|8661.8|685
1618825800000|2021-04-19 09:50:00|8667|8666.1|8665.1|8664.2|8668.2|8667.1|8664.1|8662.9|490
1618826100000|2021-04-19 09:55:00|8665.3|8663.8|8660.6|8659.1|8665.8|8664.4|8660.5|8659|755
1618826400000|2021-04-19 10:00:00|8660.7|8659.2|8664|8663.1|8667|8666.1|8660.4|8659.2|587
1618826700000|2021-04-19 10:05:00|8663.9|8663|8661|8660.1|8664.5|8663.4|8660.9|8659.7|456
1618827000000|2021-04-19 10:10:00|8661.3|8659.8|8662|8661.1|8663.6|8662.5|8660.7|8659.5|448
1618827300000|2021-04-19 10:15:00|8662.1|8661.2|8660.1|8659.2|8664.3|8663.4|8659.9|8659|404
1618827600000|2021-04-19 10:20:00|8660|8659.1|8659.2|8658.3|8661.5|8660|8657.6|8656.7|547
1618827900000|2021-04-19 10:25:00|8659.4|8658.5|8659.8|8658.9|8661.9|8660.8|8658.9|8657.4|438
1618828200000|2021-04-19 10:30:00|8659.7|8658.8|8659.8|8658.9|8660.6|8659.7|8658.4|8657.2|271
1618828500000|2021-04-19 10:35:00|8659.9|8659|8662.9|8662|8664.2|8663.3|8659.9|8659|438
1618828800000|2021-04-19 10:40:00|8663|8662.1|8663.7|8662.8|8665|8663.7|8661.1|8659.8|493
1618829100000|2021-04-19 10:45:00|8663.8|8662.9|8663.4|8662.5|8664.1|8663.1|8661.9|8660.8|499
1618829400000|2021-04-19 10:50:00|8663.2|8661.9|8663.4|8662.5|8665.5|8664.3|8662.6|8661.5|399
1618829700000|2021-04-19 10:55:00|8663.5|8662.6|8652.2|8651.3|8664.3|8663.2|8650|8648.9|894
1618830000000|2021-04-19 11:00:00|8652.3|8651.4|8653.3|8652.4|8657.5|8656.4|8650.9|8649.5|1007
1618830300000|2021-04-19 11:05:00|8653.2|8652.3|8654.7|8653.8|8656.1|8654.7|8650.6|8649.2|758
1618830600000|2021-04-19 11:10:00|8654.6|8653.7|8653.2|8651.7|8654.7|8653.8|8652|8650.9|636
1618830900000|2021-04-19 11:15:00|8653.3|8651.8|8654.3|8653.4|8656.2|8654.9|8653.3|8651.8|538
1618831200000|2021-04-19 11:20:00|8654.2|8653.3|8655.1|8654.2|8655.7|8654.7|8653.2|8652.3|434
1618831500000|2021-04-19 11:25:00|8655|8654.1|8655.9|8655|8656.7|8655.8|8654.1|8652.9|549
1618831800000|2021-04-19 11:30:00|8655.8|8654.9|8652.6|8651.7|8655.9|8654.9|8651.5|8650.4|479
1618832100000|2021-04-19 11:35:00|8652.5|8651.6|8651.7|8650.2|8653.4|8652.2|8650.1|8649.2|617
1618832400000|2021-04-19 11:40:00|8651.2|8650.3|8652.7|8651.2|8654.5|8653.2|8650.5|8649.4|858
1618832700000|2021-04-19 11:45:00|8652.6|8651.1|8652.3|8651.4|8652.8|8651.5|8650.5|8649.3|755
1618833000000|2021-04-19 11:50:00|8652.2|8651.3|8651.2|8650.3|8653.7|8652.6|8650.5|8649.2|740
1618833300000|2021-04-19 11:55:00|8651.3|8650.4|8642.1|8641.2|8651.8|8650.7|8638.1|8637|1051
1618833600000|2021-04-19 12:00:00|8642.2|8641.3|8640|8639.1|8644.2|8643.1|8639.2|8638.3|791
1618833900000|2021-04-19 12:05:00|8639.9|8639|8636.8|8635.3|8640.6|8639.2|8635.8|8634.6|856
1618834200000|2021-04-19 12:10:00|8636.7|8635.2|8635.9|8635|8639.7|8638.7|8635.8|8634.7|631
1618834500000|2021-04-19 12:15:00|8635.7|8634.8|8635.5|8634.6|8636.8|8635.6|8633.3|8632.3|731
1618834800000|2021-04-19 12:20:00|8635.6|8634.7|8635.5|8634.6|8637.9|8636.8|8633|8631.9|564
1618835100000|2021-04-19 12:25:00|8635.4|8634.5|8639.2|8638.3|8639.4|8638.3|8634|8633|543
1618835400000|2021-04-19 12:30:00|8639.1|8638.2|8637.9|8636.4|8641.8|8640.9|8637.2|8636.3|581
1618835700000|2021-04-19 12:35:00|8637.8|8636.9|8633.4|8632.5|8638.1|8636.9|8632.8|8631.9|617
1618836000000|2021-04-19 12:40:00|8633.3|8632.4|8633.9|8632.4|8634.2|8633.1|8632.4|8631.3|522
1618836300000|2021-04-19 12:45:00|8633.8|8632.3|8631.8|8630.9|8634.5|8633.6|8630.9|8629.9|562
1618836600000|2021-04-19 12:50:00|8631.9|8631|8630.1|8629.2|8632.6|8631.4|8628.1|8627.1|510
1618836900000|2021-04-19 12:55:00|8629.9|8629|8623.1|8622.2|8630.2|8629.1|8619.2|8618.2|1054
1618837200000|2021-04-19 13:00:00|8623.2|8622.3|8625.2|8624.3|8626.2|8624.9|8621.6|8620.5|721
1618837500000|2021-04-19 13:05:00|8625.3|8624.4|8625.3|8624.4|8626.6|8625.5|8623.5|8622.6|659
1618837800000|2021-04-19 13:10:00|8625.2|8624.3|8626|8625.1|8628.6|8627.7|8624.5|8623.3|644
1618838100000|2021-04-19 13:15:00|8626.1|8625.2|8624.4|8623.5|8626.2|8625.3|8623.5|8622.6|807
1618838400000|2021-04-19 13:20:00|8624.3|8623.4|8623.5|8622.6|8625.4|8624.1|8622.6|8621.6|755
1618838700000|2021-04-19 13:25:00|8623.4|8622.5|8619.1|8618.2|8623.8|8622.5|8618.9|8617.7|598
1618839000000|2021-04-19 13:30:00|8619.2|8618.3|8619.4|8618.5|8620.1|8619.2|8618|8616.7|478
1618839300000|2021-04-19 13:35:00|8619.6|8618.1|8619.3|8618.4|8620.4|8619.2|8618.5|8617.4|526
1618839600000|2021-04-19 13:40:00|8619.2|8618.3|8612.9|8612|8619.2|8618.3|8612.6|8611.7|670
1618839900000|2021-04-19 13:45:00|8612.8|8611.9|8616|8615.1|8617.8|8616.9|8610.7|8609.6|828
1618840200000|2021-04-19 13:50:00|8616.1|8615.2|8616.5|8615.6|8619.3|8618.1|8616|8614.5|608
1618840500000|2021-04-19 13:55:00|8616.6|8615.7|8612.3|8611.4|8617.2|8616.2|8611.3|8610.4|811
1618840800000|2021-04-19 14:00:00|8612.2|8611.3|8615.5|8614.6|8617.7|8616.7|8612|8611.1|777
1618841100000|2021-04-19 14:05:00|8615.6|8614.7|8618|8617.1|8620.2|8619.1|8615.3|8614.1|847
1618841400000|2021-04-19 14:10:00|8617.9|8617|8615.1|8614.2|8619.7|8618.5|8614.2|8613.3|740
1618841700000|2021-04-19 14:15:00|8615|8614.1|8612.9|8612|8615.7|8614.8|8610.8|8609.6|841
1618842000000|2021-04-19 14:20:00|8613|8612.1|8613|8612.1|8614.5|8613.6|8611.5|8610.6|714
1618842300000|2021-04-19 14:25:00|8613.1|8612.2|8611.6|8610.7|8613.3|8612.4|8610.7|8609.7|467
1618842600000|2021-04-19 14:30:00|8611.5|8610.6|8613.5|8612.6|8614.4|8613.5|8610.8|8609.8|550
1618842900000|2021-04-19 14:35:00|8613.6|8612.7|8607.2|8606.3|8614.3|8613.4|8607.2|8606.3|621
1618843200000|2021-04-19 14:40:00|8607.1|8606.2|8609.6|8608.7|8610.4|8609.5|8605.9|8605|561
1618843500000|2021-04-19 14:45:00|8610|8608.5|8603.5|8602.6|8610|8608.8|8603.2|8602.3|622
1618843800000|2021-04-19 14:50:00|8603.4|8602.5|8597.3|8596.4|8604.5|8603.5|8597.2|8596.3|613
1618844100000|2021-04-19 14:55:00|8597.4|8596.5|8595.2|8594.3|8598.5|8597.6|8589.1|8588.2|1015
1618844400000|2021-04-19 15:00:00|8595.1|8594.2|8596.3|8595.4|8597.5|8596.6|8593.3|8592.4|906
1618844700000|2021-04-19 15:05:00|8596.5|8595.6|8600.4|8599.5|8600.5|8599.6|8596|8594.9|521
1618845000000|2021-04-19 15:10:00|8600.3|8599.4|8601.5|8600.6|8601.8|8600.9|8598.6|8597.7|446
1618845300000|2021-04-19 15:15:00|8601.3|8600.4|8600.4|8599.5|8601.5|8600.6|8599.2|8598.3|351
1618845600000|2021-04-19 15:20:00|8600.5|8599.6|8600.3|8599.4|8601.4|8600.1|8598.9|8598|280
1618845900000|2021-04-19 15:25:00|8600.4|8599.5|8600.7|8599.8|8602.8|8601.9|8600.4|8599.5|340
1618846200000|2021-04-19 15:30:00|8600.6|8599.7|8601.1|8600.2|8601.6|8600.7|8599.1|8597.9|529
1618846500000|2021-04-19 15:35:00|8601|8600.1|8603.6|8602.7|8604.5|8603.4|8601|8600.1|483
1618846800000|2021-04-19 15:40:00|8603.5|8602.6|8601.4|8600.5|8603.9|8602.9|8601.3|8600.4|339
1618847100000|2021-04-19 15:45:00|8601.3|8600.4|8603.1|8602.2|8604.9|8604|8601.3|8600.4|395
1618847400000|2021-04-19 15:50:00|8603.2|8602.3|8604.3|8603.4|8604.4|8603.5|8602.6|8601.5|309
1618847700000|2021-04-19 15:55:00|8604.4|8603.5|8606.4|8605.5|8606.9|8606|8603.8|8602.9|388
1618848000000|2021-04-19 16:00:00|8606.3|8605.4|8607.8|8606.9|8608.6|8607.7|8606|8605.1|373
1618848300000|2021-04-19 16:05:00|8607.9|8607|8608.4|8607.5|8609.9|8608.8|8607.7|8606.8|362
1618848600000|2021-04-19 16:10:00|8608.5|8607.6|8608.4|8607.5|8608.7|8607.8|8607.4|8606.5|249
1618848900000|2021-04-19 16:15:00|8608.5|8607.6|8609.4|8608.5|8609.5|8608.6|8608.2|8607.3|185
1618849200000|2021-04-19 16:20:00|8609.3|8608.4|8607.8|8606.9|8609.5|8608.6|8607.4|8606.5|332
1618849500000|2021-04-19 16:25:00|8607.9|8607|8608.4|8607.5|8609.2|8608|8607.7|8606.6|318
1618849800000|2021-04-19 16:30:00|8608.3|8607.4|8606.2|8605.3|8608.6|8607.7|8605.6|8604.7|244
1618850100000|2021-04-19 16:35:00|8606.3|8605.4|8606.1|8605.2|8606.8|8605.9|8605.4|8604.3|296
1618850400000|2021-04-19 16:40:00|8606.2|8605.3|8606.3|8605.4|8607.4|8606.4|8605.8|8604.9|223
1618850700000|2021-04-19 16:45:00|8606.4|8605.5|8607.5|8606.6|8607.7|8606.8|8606.2|8605.3|221
1618851000000|2021-04-19 16:50:00|8607.4|8606.5|8608.4|8607.5|8608.8|8607.9|8607.2|8606.2|240
1618851300000|2021-04-19 16:55:00|8608.3|8607.4|8607.6|8606.7|8608.7|8607.8|8607.3|8606.4|241
1618851600000|2021-04-19 17:00:00|8607.7|8606.8|8607.2|8606.3|8607.8|8606.9|8607|8606.1|244
1618851900000|2021-04-19 17:05:00|8607.1|8606.2|8607.4|8606.5|8607.6|8606.7|8606.1|8605.1|254
1618852200000|2021-04-19 17:10:00|8607.2|8606.3|8606.8|8605.9|8608.1|8607.2|8606.3|8605.4|292
1618852500000|2021-04-19 17:15:00|8606.9|8606|8607.3|8606.4|8607.8|8606.9|8606.7|8605.8|244
1618852800000|2021-04-19 17:20:00|8607.4|8606.5|8605.8|8604.9|8608.4|8607.5|8605.6|8604.7|172
1618853100000|2021-04-19 17:25:00|8605.7|8604.8|8604.3|8603.4|8605.9|8605|8604.3|8603.1|345
1618853400000|2021-04-19 17:30:00|8604.5|8603.6|8604|8603.1|8605.2|8604.3|8603.8|8602.9|289
1618853700000|2021-04-19 17:35:00|8603.9|8603|8605.1|8604.2|8605.2|8604.3|8603.7|8602.8|125
1618854000000|2021-04-19 17:40:00|8605.2|8604.3|8607.2|8606.3|8607.7|8606.7|8604.8|8603.9|245
1618854300000|2021-04-19 17:45:00|8607.3|8606.4|8606.7|8605.8|8607.3|8606.4|8606.3|8605.1|176
1618854600000|2021-04-19 17:50:00|8606.6|8605.7|8607.4|8605.9|8607.7|8606.8|8606.1|8605.2|200
1618854900000|2021-04-19 17:55:00|8607.2|8606.3|8608.3|8607.4|8608.6|8607.6|8607.2|8606.3|244
1618855200000|2021-04-19 18:00:00|8608.4|8607.5|8607.7|8606.8|8609.4|8608.3|8607.7|8606.8|218
1618855500000|2021-04-19 18:05:00|8607.8|8606.9|8606.8|8605.9|8608.1|8607.2|8606.6|8605.7|205
1618855800000|2021-04-19 18:10:00|8606.7|8605.8|8605|8604.1|8607|8606.1|8604.7|8603.6|229
1618856100000|2021-04-19 18:15:00|8604.9|8604|8604.7|8603.8|8605|8604.1|8604|8603.1|196
1618856400000|2021-04-19 18:20:00|8604.5|8603.6|8603.5|8602.6|8604.5|8603.6|8603.4|8602.3|221
1618856700000|2021-04-19 18:25:00|8603.6|8602.7|8603.3|8602.4|8604|8602.9|8602.9|8602|190
1618857000000|2021-04-19 18:30:00|8603.2|8602.3|8604.5|8603.6|8604.5|8603.6|8603.2|8602.3|186
1618857300000|2021-04-19 18:35:00|8604.4|8603.5|8604.8|8603.9|8604.9|8604|8604.1|8603.1|197
1618857600000|2021-04-19 18:40:00|8604.6|8603.7|8604.7|8603.8|8605.5|8604.6|8604.4|8603.2|209
1618857900000|2021-04-19 18:45:00|8604.6|8603.7|8605.3|8604.4|8605.5|8604.6|8604.2|8603.3|160
1618858200000|2021-04-19 18:50:00|8605.2|8604.3|8606.4|8605.5|8606.4|8605.5|8605|8604.1|226
1618858500000|2021-04-19 18:55:00|8606.3|8605.4|8605.7|8604.8|8607.1|8606.2|8605.5|8604.6|236
1618858800000|2021-04-19 19:00:00|8605.6|8604.7|8608.3|8607.4|8608.4|8607.5|8605.6|8604.5|215
1618859100000|2021-04-19 19:05:00|8608.2|8607.3|8607.2|8606.3|8608.3|8607.4|8606.6|8605.7|191
1618859400000|2021-04-19 19:10:00|8607.3|8606.4|8606.8|8605.9|8607.3|8606.4|8606.3|8605.4|127
1618859700000|2021-04-19 19:15:00|8606.7|8605.8|8606.2|8605.3|8607.1|8606.2|8605.7|8604.8|221
1618860000000|2021-04-19 19:20:00|8606.3|8605.4|8605|8604.1|8606.9|8606|8605|8603.9|172
1618860300000|2021-04-19 19:25:00|8605.1|8604.2|8605.7|8604.8|8606.2|8605.3|8605|8604.1|139
1618860600000|2021-04-19 19:30:00|8605.6|8604.7|8606.5|8605.6|8606.5|8605.6|8605.2|8604.3|105
1618860900000|2021-04-19 19:35:00|8606.6|8605.7|8606.5|8605.6|8606.6|8605.7|8605.3|8604.4|139
1618861200000|2021-04-19 19:40:00|8606|8605.1|8605.3|8604.4|8606.1|8605.2|8605.1|8604.2|169
1618861500000|2021-04-19 19:45:00|8605.4|8604.5|8605.7|8604.8|8606.1|8605.2|8605|8604.1|151
1618861800000|2021-04-19 19:50:00|8605.6|8604.7|8605.9|8605|8606.3|8605.4|8605.5|8604.6|100
1618862100000|2021-04-19 19:55:00|8605.8|8604.9|8606.1|8605.2|8606.4|8605.5|8604.1|8603.2|274
1618862400000|2021-04-19 20:00:00|8606.2|8605.3|8606.6|8605.7|8607.8|8606.9|8606.1|8605.2|198
1618862700000|2021-04-19 20:05:00|8606.9|8606|8606.5|8605.6|8606.9|8606|8606.2|8605.3|89
1618863000000|2021-04-19 20:10:00|8606.4|8605.5|8606.7|8605.8|8606.9|8605.9|8606.3|8605.4|78
1618863300000|2021-04-19 20:15:00|8606.6|8605.7|8605.9|8605|8606.7|8605.8|8605.9|8605|81
1618863600000|2021-04-19 20:20:00|8605.8|8604.9|8605|8604.1|8606.3|8605.3|8604.9|8604|105
1618863900000|2021-04-19 20:25:00|8605.1|8604.2|8604.2|8603.3|8605.3|8604.3|8603.3|8602.4|185
1618864200000|2021-04-19 20:30:00|8604.1|8603.2|8605.7|8604.8|8605.7|8604.8|8604|8603.1|105
1618864500000|2021-04-19 20:35:00|8605.6|8604.7|8605.9|8604.4|8606.3|8605.1|8605.3|8604.1|160
1618864800000|2021-04-19 20:40:00|8605.5|8604.6|8606.3|8604.8|8606.5|8605.5|8605.2|8604.2|123
1618865100000|2021-04-19 20:45:00|8606|8605.1|8606.3|8604.8|8606.5|8605.3|8605.2|8604|252
1618865400000|2021-04-19 20:50:00|8606.2|8604.7|8606.1|8604.6|8607.1|8605.2|8605.3|8603.8|182
1618865700000|2021-04-19 20:55:00|8606.5|8604.1|8610.3|8602.1|8613.7|8605.6|8605.5|8599|353
1618866000000|2021-04-19 21:00:00|8610.8|8600.8|8609.6|8601.4|8613|8603.7|8609.6|8600.6|63
1618866300000|2021-04-19 21:05:00|8610.9|8598.9|8611|8603|8613.8|8604.4|8609.2|8598.9|138
1618866600000|2021-04-19 21:10:00|8609.8|8604.3|8610.5|8604.2|8611.9|8604.3|8609.2|8602.3|151
1618866900000|2021-04-19 21:15:00|8610.4|8603|8614.7|8602.7|8615.7|8604.4|8609.5|8600.1|209
1618867200000|2021-04-19 21:20:00|8614.5|8602.5|8610.8|8598.8|8615.2|8603.2|8606.8|8594.8|245
1618867500000|2021-04-19 21:25:00|8613.1|8601.1|8610.6|8600.4|8613.1|8601.5|8609.3|8598.9|168
1618867800000|2021-04-19 21:30:00|8611.5|8599.5|8610.3|8601|8613.5|8605|8608|8598.6|268
1618868100000|2021-04-19 21:35:00|8610.4|8600.8|8609.9|8602.5|8613.5|8603.6|8609.1|8598.9|200
1618868400000|2021-04-19 21:40:00|8609.7|8602.7|8608.9|8603|8611.6|8604.2|8608.1|8599.3|161
1618868700000|2021-04-19 21:45:00|8609.1|8603.2|8613.5|8601.5|8614.1|8604.3|8608.3|8600.2|263
1618869000000|2021-04-19 21:50:00|8612.9|8601.6|8611.4|8601.9|8615.3|8604|8607.8|8599.5|512
1618869300000|2021-04-19 21:55:00|8611.2|8602|8612.9|8603|8614.6|8606.7|8610.2|8601.1|501
1618869600000|2021-04-19 22:00:00|8612.1|8603.9|8612|8603.1|8614.9|8605.1|8609.2|8599.6|973
1618869900000|2021-04-19 22:05:00|8612.1|8603.4|8609.6|8603.9|8613.3|8606.2|8607.7|8601.4|524
1618870200000|2021-04-19 22:10:00|8610.6|8604|8607.2|8605|8612.8|8605.9|8606.7|8600.8|456
1618870500000|2021-04-19 22:15:00|8607.6|8604.9|8608.7|8602.2|8610.3|8604.9|8606.3|8598.1|526
1618870800000|2021-04-19 22:20:00|8607.7|8601.3|8610.9|8603.2|8613.6|8605.7|8607.2|8598.3|582
1618871100000|2021-04-19 22:25:00|8610.4|8603.4|8610.9|8603.7|8612.9|8606.8|8607.5|8600.3|429
1618871400000|2021-04-19 22:30:00|8610.8|8604.1|8609.7|8602.9|8613|8605.6|8607.8|8599.3|629
1618871700000|2021-04-19 22:35:00|8608.3|8604.1|8608.8|8602.3|8611.5|8605.8|8607|8599.8|510
1618872000000|2021-04-19 22:40:00|8608|8603.2|8608|8605.5|8611.8|8606.6|8606.8|8600.4|395
1618872300000|2021-04-19 22:45:00|8607.9|8605.4|8609.2|8603.3|8610.3|8605.8|8606.1|8599.2|275
1618872600000|2021-04-19 22:50:00|8609.1|8603.5|8607.4|8600.4|8611.4|8605.6|8606.4|8597.3|527
1618872900000|2021-04-19 22:55:00|8607.2|8601.4|8606.4|8604.9|8607.5|8605.1|8605.9|8599.3|175
1618873200000|2021-04-19 23:00:00|8606.3|8604.8|8606.5|8605|8607.1|8605.5|8605.3|8603.8|136
1618873500000|2021-04-19 23:05:00|8606.6|8605.1|8607.1|8605.6|8607.3|8605.8|8605.5|8603.7|134
1618873800000|2021-04-19 23:10:00|8607.2|8605.7|8608.2|8606.7|8608.5|8607|8607|8605.5|205
1618874100000|2021-04-19 23:15:00|8607.8|8606.3|8608|8606.5|8608.6|8607.1|8607.5|8606|185
1618874400000|2021-04-19 23:20:00|8608.1|8606.6|8606.5|8605|8608.2|8606.7|8605.5|8604|188
1618874700000|2021-04-19 23:25:00|8606.4|8604.9|8605.6|8604.1|8606.5|8605|8605.5|8604|116
1618875000000|2021-04-19 23:30:00|8605.7|8604.2|8605.4|8603.9|8606|8604.5|8604.1|8602.6|137
1618875300000|2021-04-19 23:35:00|8605.3|8603.8|8606.1|8604.6|8606.1|8604.6|8605.2|8603.7|92
1618875600000|2021-04-19 23:40:00|8606|8604.5|8607.7|8606.2|8608|8606.9|8605.4|8603.9|212
1618875900000|2021-04-19 23:45:00|8607.6|8606.1|8608.5|8607|8608.9|8607.4|8607|8605.5|211
1618876200000|2021-04-19 23:50:00|8608.4|8606.9|8608.8|8607.9|8609.3|8607.9|8608.1|8606.9|151
1618876500000|2021-04-19 23:55:00|8608.7|8607.8|8607.9|8606.4|8609.3|8607.9|8607.5|8606|204
1618876800000|2021-04-20 00:00:00|8608|8606.5|8607.3|8605.8|8608.1|8606.6|8606.3|8604.8|339
1618877100000|2021-04-20 00:05:00|8607.2|8605.7|8607.5|8606|8608|8606.6|8606.5|8605.4|212
1618877400000|2021-04-20 00:10:00|8607.6|8606.1|8607.8|8606.3|8607.8|8606.5|8606.8|8605.4|199
1618877700000|2021-04-20 00:15:00|8607.7|8606.2|8608.8|8607.3|8609|8607.8|8607.1|8605.9|238
1618878000000|2021-04-20 00:20:00|8608.9|8607.4|8608.6|8607.1|8609.5|8608.2|8608.5|8607.1|148
1618878300000|2021-04-20 00:25:00|8608.2|8607.3|8609.6|8608.1|8610.8|8609.5|8608.1|8607.2|178
1618878600000|2021-04-20 00:30:00|8609.2|8608.3|8609.9|8608.4|8610.4|8608.9|8609|8607.6|221
1618878900000|2021-04-20 00:35:00|8610.1|8608.6|8609.6|8608.1|8610.4|8609|8609.3|8608|162
1618879200000|2021-04-20 00:40:00|8609.7|8608.2|8608.9|8608|8609.9|8608.6|8608.8|8607.6|144
1618879500000|2021-04-20 00:45:00|8608.8|8607.9|8607.8|8606.9|8609.8|8608.7|8607.8|8606.5|189
1618879800000|2021-04-20 00:50:00|8607.9|8607|8608|8606.5|8609.3|8608.2|8607.6|8606.3|313
1618880100000|2021-04-20 00:55:00|8608.3|8606.8|8608.6|8607.1|8609.2|8607.8|8607.5|8606.3|229
1618880400000|2021-04-20 01:00:00|8608.8|8607.3|8611.9|8610.4|8612|8610.9|8608.1|8607|390
1618880700000|2021-04-20 01:05:00|8612|8610.5|8611.4|8609.9|8612.1|8610.8|8610.5|8609.2|278
1618881000000|2021-04-20 01:10:00|8611.2|8609.7|8613.9|8612.4|8613.9|8612.4|8610.6|8609.1|256
1618881300000|2021-04-20 01:15:00|8613.8|8612.3|8613.1|8611.6|8614.4|8613.2|8612.9|8611.6|204
1618881600000|2021-04-20 01:20:00|8612.8|8611.9|8614.3|8612.8|8614.4|8612.9|8612|8610.8|276
1618881900000|2021-04-20 01:25:00|8614.2|8612.7|8614.6|8613.1|8614.6|8613.4|8613.5|8612.2|183
1618882200000|2021-04-20 01:30:00|8614.5|8613|8614|8612.5|8614.7|8613.5|8612.4|8611.3|374
1618882500000|2021-04-20 01:35:00|8613.9|8612.4|8611|8609.5|8614.2|8613|8610.5|8609.4|327
1618882800000|2021-04-20 01:40:00|8611.1|8609.6|8610.8|8609.3|8611.6|8610.4|8609.8|8608.5|291
1618883100000|2021-04-20 01:45:00|8610.9|8609.4|8609.8|8608.3|8610.9|8609.5|8608|8606.5|367
1618883400000|2021-04-20 01:50:00|8609.7|8608.2|8610.6|8609.1|8611|8609.5|8609.1|8607.8|357
1618883700000|2021-04-20 01:55:00|8610.5|8609|8608.2|8606.7|8610.6|8609.3|8607.7|8606.2|486
1618884000000|2021-04-20 02:00:00|8608.1|8606.6|8608.8|8607.3|8609.1|8607.7|8607.8|8606.4|297
1618884300000|2021-04-20 02:05:00|8608.7|8607.2|8608.7|8607.8|8609.8|8608.6|8607.8|8606.9|222
1618884600000|2021-04-20 02:10:00|8608.6|8607.7|8607.8|8606.9|8609|8607.7|8607.8|8606.6|142
1618884900000|2021-04-20 02:15:00|8607.9|8607|8608.8|8607.9|8609.3|8608.1|8607.9|8606.8|203
1618885200000|2021-04-20 02:20:00|8608.6|8607.7|8608.9|8608|8609.5|8608.6|8607.8|8606.7|212
1618885500000|2021-04-20 02:25:00|8608.8|8607.9|8610.6|8609.7|8611.6|8610.3|8608.8|8607.8|278
1618885800000|2021-04-20 02:30:00|8610.5|8609.6|8609.9|8608.4|8610.6|8609.7|8608.3|8607|308
1618886100000|2021-04-20 02:35:00|8609.8|8608.3|8609.6|8608.7|8610|8609.1|8608.8|8607.7|236
1618886400000|2021-04-20 02:40:00|8609.8|8608.3|8608.6|8607.1|8610|8608.8|8607.9|8606.8|215
1618886700000|2021-04-20 02:45:00|8608.7|8607.2|8608.8|8607.9|8608.9|8608|8607.7|8606.5|175
1618887000000|2021-04-20 02:50:00|8608.9|8608|8609.6|8608.7|8610|8608.8|8608.5|8607.6|218
1618887300000|2021-04-20 02:55:00|8609.7|8608.8|8612.5|8611|8612.9|8611.7|8609.3|8608.3|403
1618887600000|2021-04-20 03:00:00|8612.1|8611.2|8613.8|8612.9|8613.8|8612.9|8610.8|8609.7|288
1618887900000|2021-04-20 03:05:00|8613.7|8612.8|8613.8|8612.9|8614.7|8613.5|8612.9|8611.8|352
1618888200000|2021-04-20 03:10:00|8613.7|8612.8|8617.6|8616.1|8618.1|8616.6|8613.7|8612.8|581
1618888500000|2021-04-20 03:15:00|8617.7|8616.8|8618.3|8617.4|8618.8|8617.6|8617.6|8616.3|270
1618888800000|2021-04-20 03:20:00|8618.2|8617.3|8618.8|8617.9|8619.4|8618.4|8617.9|8616.7|219
1618889100000|2021-04-20 03:25:00|8618.9|8618|8618.3|8616.8|8619.6|8618.4|8617.8|8616.5|265
1618889400000|2021-04-20 03:30:00|8618.2|8616.7|8617.1|8615.6|8619.5|8618.2|8616.9|8615.5|271
1618889700000|2021-04-20 03:35:00|8617.2|8615.7|8619.4|8617.9|8619.7|8618.7|8617.1|8615.6|270
1618890000000|2021-04-20 03:40:00|8619.3|8617.8|8618.1|8616.6|8619.3|8618|8617.8|8616.3|271
1618890300000|2021-04-20 03:45:00|8618.3|8616.8|8618.6|8617.1|8619.7|8618.5|8618.2|8616.7|289
1618890600000|2021-04-20 03:50:00|8618.7|8617.2|8618.1|8617.2|8619.2|8617.8|8617.4|8615.9|242
1618890900000|2021-04-20 03:55:00|8618.2|8617.3|8618.8|8617.3|8619.5|8618.4|8617.7|8616.5|185
1618891200000|2021-04-20 04:00:00|8618.7|8617.2|8619.4|8617.9|8619.6|8618.4|8618.3|8617.1|188
1618891500000|2021-04-20 04:05:00|8619.3|8617.8|8621.6|8620.1|8621.6|8620.5|8619.2|8617.8|217
1618891800000|2021-04-20 04:10:00|8621.7|8620.2|8622.8|8621.3|8623.4|8622.2|8620.9|8619.4|351
1618892100000|2021-04-20 04:15:00|8622.7|8621.2|8621.4|8620.5|8623|8621.9|8621.3|8619.8|249
1618892400000|2021-04-20 04:20:00|8621.5|8620.6|8621|8620.1|8622|8620.8|8620.6|8619.4|235
1618892700000|2021-04-20 04:25:00|8621.3|8619.8|8617.9|8617|8622.6|8621.4|8617.7|8616.7|293
1618893000000|2021-04-20 04:30:00|8618.1|8616.6|8615.6|8614.1|8618.3|8617.2|8615.1|8613.9|338
1618893300000|2021-04-20 04:35:00|8615.7|8614.2|8614.7|8613.2|8616.5|8615|8614.3|8612.9|247
1618893600000|2021-04-20 04:40:00|8614.6|8613.1|8615.8|8614.9|8616.2|8615|8613.9|8612.8|147
1618893900000|2021-04-20 04:45:00|8615.9|8615|8616.5|8615.6|8617.4|8616.3|8615.8|8614.5|176
1618894200000|2021-04-20 04:50:00|8616.6|8615.7|8615.3|8614.4|8617.2|8615.8|8615.3|8614.1|155
1618894500000|2021-04-20 04:55:00|8615.4|8614.5|8615.3|8613.8|8615.5|8614.6|8614|8612.9|125
1618894800000|2021-04-20 05:00:00|8615.2|8613.7|8613.4|8611.9|8615.4|8614.1|8612.4|8611.3|279
1618895100000|2021-04-20 05:05:00|8613.5|8612|8617.4|8615.9|8617.9|8616.8|8613.3|8611.8|277
1618895400000|2021-04-20 05:10:00|8617.5|8616|8617.1|8615.6|8618.6|8617.7|8615.9|8614.4|258
1618895700000|2021-04-20 05:15:00|8617|8615.5|8616.8|8615.9|8618|8616.7|8616.7|8615.4|128
1618896000000|2021-04-20 05:20:00|8617.1|8615.6|8616.6|8615.7|8617.4|8616.1|8616|8614.8|147
1618896300000|2021-04-20 05:25:00|8616.4|8615.5|8616.5|8615|8617.3|8616.1|8615.9|8614.6|167
1618896600000|2021-04-20 05:30:00|8616.6|8615.1|8616.5|8615.6|8618|8616.6|8616.2|8614.8|246
1618896900000|2021-04-20 05:35:00|8616.9|8615.4|8617.5|8616|8617.9|8616.7|8616.4|8615.2|204
1618897200000|2021-04-20 05:40:00|8617.4|8615.9|8618|8616.5|8618|8616.8|8617.2|8615.8|127
1618897500000|2021-04-20 05:45:00|8617.7|8616.8|8617.6|8616.1|8618.4|8617.1|8617.3|8615.8|180
1618897800000|2021-04-20 05:50:00|8617.7|8616.2|8615.4|8613.9|8617.9|8616.8|8615.1|8613.8|307
1618898100000|2021-04-20 05:55:00|8615.5|8614|8618.7|8610.4|8621|8615.1|8611|8607.8|537
1618898400000|2021-04-20 06:00:00|8616.6|8610.7|8611.5|8610|8616.6|8612.4|8611.3|8609.7|497
1618898700000|2021-04-20 06:05:00|8611.6|8610.1|8612.5|8611.6|8613.9|8612.7|8610.2|8609.2|381
1618899000000|2021-04-20 06:10:00|8612.6|8611.7|8613.9|8612.4|8614.2|8612.8|8610.9|8610|392
1618899300000|2021-04-20 06:15:00|8613.8|8612.3|8614.4|8613.5|8615.1|8614.2|8612.4|8610.9|417
1618899600000|2021-04-20 06:20:00|8614.3|8613.4|8613.1|8612.2|8614.8|8613.8|8611.3|8610.2|359
1618899900000|2021-04-20 06:25:00|8613.2|8612.3|8615.5|8614.6|8616.3|8615.1|8612.8|8611.7|487
1618900200000|2021-04-20 06:30:00|8615.3|8614.4|8615.6|8614.7|8616.2|8615|8614.1|8613|399
1618900500000|2021-04-20 06:35:00|8615.5|8614.6|8618|8617.1|8618.4|8617.1|8614.8|8613.5|619
1618900800000|2021-04-20 06:40:00|8617.9|8617|8620.2|8619.3|8620.6|8619.7|8615.9|8614.7|575
1618901100000|2021-04-20 06:45:00|8620.3|8619.4|8624.4|8623.5|8625.2|8624|8619.3|8618.4|601
1618901400000|2021-04-20 06:50:00|8624.7|8623.2|8621.1|8620.2|8624.8|8623.9|8619.5|8618.6|677
1618901700000|2021-04-20 06:55:00|8621|8620.1|8619|8617.5|8621.5|8620.5|8618.2|8617.2|675
1618902000000|2021-04-20 07:00:00|8619.2|8617.7|8616|8615.1|8621.2|8620.1|8616|8615|825
1618902300000|2021-04-20 07:05:00|8615.9|8615|8618.3|8617.4|8620|8618.9|8615.9|8615|803
1618902600000|2021-04-20 07:10:00|8618.4|8617.5|8618.9|8618|8620.7|8619.3|8616.5|8615.5|638
1618902900000|2021-04-20 07:15:00|8618.8|8617.9|8620.4|8619.5|8621.8|8620.5|8618.7|8617.6|582
1618903200000|2021-04-20 07:20:00|8620.5|8619.6|8620.3|8619.4|8621.9|8621|8618.6|8617.7|503
1618903500000|2021-04-20 07:25:00|8620.7|8619.2|8621.6|8620.7|8622.6|8621.7|8620|8619.1|426
1618903800000|2021-04-20 07:30:00|8621.7|8620.8|8623|8622.1|8623.7|8622.8|8620.9|8619.7|479
1618904100000|2021-04-20 07:35:00|8623.1|8622.2|8624.7|8623.8|8625.5|8624.3|8622.7|8621.8|606
1618904400000|2021-04-20 07:40:00|8624.9|8624|8626.2|8625.3|8626.3|8625.3|8624.2|8623|487
1618904700000|2021-04-20 07:45:00|8626.3|8625.4|8628.2|8627.3|8628.7|8627.6|8625.3|8624.4|529
1618905000000|2021-04-20 07:50:00|8628.1|8627.2|8627.1|8626.2|8629.3|8628.2|8627.1|8626.2|471
1618905300000|2021-04-20 07:55:00|8626.9|8626|8628.8|8627.9|8629.2|8628|8626.7|8625.6|459
1618905600000|2021-04-20 08:00:00|8628.9|8628|8628|8627.1|8629|8628.1|8624.4|8623.5|402
1618905900000|2021-04-20 08:05:00|8628.1|8627.2|8628.5|8627.6|8629.3|8628.1|8625.5|8624.6|445
1618906200000|2021-04-20 08:10:00|8628.3|8627.4|8630.9|8630|8631.1|8630.2|8628|8626.7|457
1618906500000|2021-04-20 08:15:00|8630.8|8629.9|8627.2|8626.3|8631.2|8630|8627.1|8626|357
1618906800000|2021-04-20 08:20:00|8627.3|8626.4|8624.2|8623.3|8628.4|8626.9|8624.1|8622.9|478
1618907100000|2021-04-20 08:25:00|8624.1|8623.2|8619.1|8618.2|8624.5|8623.4|8618.4|8617.5|423
1618907400000|2021-04-20 08:30:00|8619|8618.1|8624.8|8623.9|8625.2|8624.3|8619|8618|508
1618907700000|2021-04-20 08:35:00|8624.9|8624|8628.5|8627.6|8629.9|8628.8|8623.7|8622.8|348
1618908000000|2021-04-20 08:40:00|8628.4|8627.5|8628.1|8627.2|8630.3|8629.4|8626.6|8625.6|391
1618908300000|2021-04-20 08:45:00|8628|8627.1|8629|8628.1|8629.4|8628.3|8627.7|8626.3|481
1618908600000|2021-04-20 08:50:00|8629.1|8628.2|8625.7|8624.8|8629.7|8628.5|8625.6|8624.5|381
1618908900000|2021-04-20 08:55:00|8625.8|8624.9|8632.5|8631|8632.6|8631.7|8625.7|8624.5|483
1618909200000|2021-04-20 09:00:00|8632.6|8631.1|8628.9|8627.4|8634.6|8633.4|8627.8|8626.6|545
1618909500000|2021-04-20 09:05:00|8628.5|8627.6|8626.2|8625.3|8629.6|8628.7|8625.6|8624.6|378
1618909800000|2021-04-20 09:10:00|8626.5|8625.6|8629.6|8628.7|8629.6|8628.7|8626.5|8625.5|289
1618910100000|2021-04-20 09:15:00|8629.5|8628.6|8625.8|8624.9|8630.3|8629.1|8625.3|8624.4|406
1618910400000|2021-04-20 09:20:00|8625.9|8625|8625|8624.1|8626|8625.1|8624.2|8623.2|367
1618910700000|2021-04-20 09:25:00|8624.9|8624|8622.5|8621.6|8625.2|8624.3|8622.1|8620.9|521
1618911000000|2021-04-20 09:30:00|8622.7|8621.8|8620.9|8619.4|8625|8624|8620.6|8619.3|646
1618911300000|2021-04-20 09:35:00|8620.7|8619.8|8620|8619.1|8621.9|8620.8|8619.5|8618.3|528
1618911600000|2021-04-20 09:40:00|8620.1|8619.2|8626.3|8624.8|8626.3|8625|8619.9|8619|515
1618911900000|2021-04-20 09:45:00|8625.8|8624.9|8623.5|8622.6|8626.9|8626|8622.7|8621.5|461
1618912200000|2021-04-20 09:50:00|8623.4|8622.5|8621.7|8620.8|8623.9|8622.7|8621.4|8620.5|364
1618912500000|2021-04-20 09:55:00|8621.5|8620.6|8623.1|8621.6|8625.4|8624.2|8621.5|8620.4|433
1618912800000|2021-04-20 10:00:00|8622.8|8621.9|8623.1|8622.2|8624.3|8623.2|8621.9|8620.9|456
1618913100000|2021-04-20 10:05:00|8623.2|8622.3|8625.1|8624.2|8625.9|8624.9|8622.9|8621.8|347
1618913400000|2021-04-20 10:10:00|8625|8624.1|8625.7|8624.8|8628|8627.1|8624.9|8623.6|409
1618913700000|2021-04-20 10:15:00|8625.9|8625|8627.2|8626.3|8627.7|8626.5|8625.6|8624.5|373
1618914000000|2021-04-20 10:20:00|8627.1|8626.2|8625.3|8624.4|8628.1|8627.2|8625.2|8624|429
1618914300000|2021-04-20 10:25:00|8625.2|8624.3|8620.3|8619.4|8626.1|8625.2|8620|8618.8|430
1618914600000|2021-04-20 10:30:00|8620.6|8619.7|8621.5|8620|8624.4|8623.3|8619.5|8618.2|537
1618914900000|2021-04-20 10:35:00|8621.4|8619.9|8620|8618.5|8621.6|8620.7|8618.8|8617.8|407
1618915200000|2021-04-20 10:40:00|8620.1|8618.6|8622.6|8621.7|8624.3|8623.2|8619.6|8618.6|453
1618915500000|2021-04-20 10:45:00|8622.7|8621.8|8623.3|8621.8|8625.2|8624.2|8621.4|8620.4|535
1618915800000|2021-04-20 10:50:00|8623.5|8622|8622.7|8621.8|8624.1|8623|8621.6|8620.5|598
1618916100000|2021-04-20 10:55:00|8622.6|8621.7|8623.9|8623|8625.4|8624.5|8622.6|8621.7|379
1618916400000|2021-04-20 11:00:00|8624|8623.1|8624.2|8623.3|8627|8626.1|8622.8|8621.9|396
1618916700000|2021-04-20 11:05:00|8624.3|8623.4|8621.9|8621|8624.5|8623.6|8621.6|8620.7|339
1618917000000|2021-04-20 11:10:00|8621.8|8620.9|8623.7|8622.8|8624.2|8623.3|8621.5|8620.6|294
1618917300000|2021-04-20 11:15:00|8623.8|8622.9|8625|8624.1|8625.7|8624.5|8621.8|8620.9|387
1618917600000|2021-04-20 11:20:00|8624.9|8624|8621.5|8620.6|8625.7|8624.7|8621.4|8620.5|294
1618917900000|2021-04-20 11:25:00|8621.4|8619.9|8622.1|8621.2|8622.2|8621.3|8619.5|8618.6|397
1618918200000|2021-04-20 11:30:00|8622|8621.1|8622.2|8621.3|8623.6|8622.5|8621.9|8620.7|321
1618918500000|2021-04-20 11:35:00|8622.1|8621.2|8624.4|8623.5|8624.6|8623.5|8621.3|8620.4|283
1618918800000|2021-04-20 11:40:00|8624.5|8623.6|8624.6|8623.7|8624.8|8623.9|8623.7|8622.5|230
1618919100000|2021-04-20 11:45:00|8624.5|8623.6|8625.2|8624.3|8625.4|8624.5|8623|8621.8|230
1618919400000|2021-04-20 11:50:00|8625.1|8624.2|8629.9|8629|8630.5|8629.6|8624.7|8623.5|444
1618919700000|2021-04-20 11:55:00|8629.8|8628.9|8628.2|8627.3|8630.8|8629.9|8628|8627.1|444
1618920000000|2021-04-20 12:00:00|8628.1|8627.2|8626.8|8625.9|8628.7|8627.7|8625.7|8624.8|499
1618920300000|2021-04-20 12:05:00|8626.9|8626|8630.1|8629.2|8630.1|8629.2|8626.7|8625.8|348
1618920600000|2021-04-20 12:10:00|8630|8629.1|8630|8629.1|8631.6|8630.7|8629.2|8628.3|342
1618920900000|2021-04-20 12:15:00|8630.1|8629.2|8631.1|8630.2|8631.4|8630.5|8628|8627.1|314
1618921200000|2021-04-20 12:20:00|8631.2|8630.3|8630.8|8629.9|8632.6|8631.5|8630.2|8629.3|407
1618921500000|2021-04-20 12:25:00|8630.9|8630|8628.4|8627.5|8632.9|8632|8628|8627.1|509
1618921800000|2021-04-20 12:30:00|8628.6|8627.7|8627.9|8627|8630.4|8629.5|8625.4|8624.5|507
1618922100000|2021-04-20 12:35:00|8628|8627.1|8626.5|8625.6|8628.8|8627.9|8626.3|8625.4|349
1618922400000|2021-04-20 12:40:00|8626.4|8625.5|8624.7|8623.8|8627.5|8626.6|8620.9|8620|562
1618922700000|2021-04-20 12:45:00|8624.6|8623.7|8623.2|8622.3|8625.1|8624|8622.9|8621.9|482
1618923000000|2021-04-20 12:50:00|8623.3|8622.4|8623.9|8623|8624.2|8623.3|8622.8|8621.8|296
1618923300000|2021-04-20 12:55:00|8624.1|8623.2|8622.7|8621.8|8626|8625|8622.3|8621.3|414
1618923600000|2021-04-20 13:00:00|8622.6|8621.7|8621.9|8621|8623|8621.8|8620.7|8619.8|584
1618923900000|2021-04-20 13:05:00|8621.6|8620.7|8624.5|8623.6|8624.7|8623.8|8620.8|8619.7|566
1618924200000|2021-04-20 13:10:00|8624.6|8623.7|8625.2|8624.3|8625.6|8624.7|8623.6|8622.7|367
1618924500000|2021-04-20 13:15:00|8625|8624.1|8624.9|8624|8625.6|8624.7|8623.4|8622.5|291
1618924800000|2021-04-20 13:20:00|8624.8|8623.9|8627.3|8626.4|8628.3|8627.4|8624.6|8623.7|347
1618925100000|2021-04-20 13:25:00|8627.4|8626.5|8629.1|8627.6|8629.1|8627.9|8626.6|8625.7|288
1618925400000|2021-04-20 13:30:00|8628.7|8627.8|8627|8626.1|8629.3|8628.3|8626.5|8625.4|409
1618925700000|2021-04-20 13:35:00|8627.1|8626.2|8629.5|8628.6|8629.8|8628.7|8626.5|8625.6|379
1618926000000|2021-04-20 13:40:00|8629.4|8628.5|8631.8|8630.3|8632.1|8631.2|8628.8|8627.9|368
1618926300000|2021-04-20 13:45:00|8631.5|8630.6|8628.6|8627.1|8632.1|8631.1|8626.2|8625.3|451
1618926600000|2021-04-20 13:50:00|8628.5|8627|8629.9|8629|8630.5|8629.6|8628.3|8627|404
1618926900000|2021-04-20 13:55:00|8629.8|8628.9|8629.3|8628.4|8630.4|8629.5|8626.3|8625.4|541
1618927200000|2021-04-20 14:00:00|8629.4|8628.5|8630.9|8630|8633.4|8632.5|8628.4|8627.5|594
1618927500000|2021-04-20 14:05:00|8631|8630.1|8627.2|8626.3|8632.2|8631.1|8626.9|8625.8|519
1618927800000|2021-04-20 14:10:00|8627.1|8626.2|8632.7|8631.8|8632.7|8631.8|8627|8626.1|526
1618928100000|2021-04-20 14:15:00|8632.6|8631.7|8628|8626.5|8632.9|8632|8626.8|8625.6|604
1618928400000|2021-04-20 14:20:00|8628.1|8626.6|8628.4|8627.5|8628.8|8627.9|8626.7|8625.8|442
1618928700000|2021-04-20 14:25:00|8628.3|8627.4|8627.6|8626.7|8630|8629.1|8625.9|8624.8|487
1618929000000|2021-04-20 14:30:00|8627.5|8626.6|8629.2|8628.3|8630.4|8629.5|8626.7|8625.8|618
1618929300000|2021-04-20 14:35:00|8629.3|8628.4|8629.9|8629|8630.8|8629.9|8628.5|8627.6|505
1618929600000|2021-04-20 14:40:00|8629.8|8628.9|8629.4|8628.5|8630.2|8629.3|8627.8|8626.9|595
1618929900000|2021-04-20 14:45:00|8629.3|8628.4|8630.5|8629.6|8631.7|8630.8|8627.6|8626.6|629
1618930200000|2021-04-20 14:50:00|8630.4|8629.5|8636.2|8635.3|8636.5|8635.4|8628.9|8627.8|759
1618930500000|2021-04-20 14:55:00|8636|8635.1|8637.4|8636.5|8639.7|8638.5|8635|8634.1|818
1618930800000|2021-04-20 15:00:00|8637.7|8636.8|8643.4|8641.9|8643.8|8642.9|8636.5|8635.6|646
1618931100000|2021-04-20 15:05:00|8643.5|8642|8637.7|8636.8|8643.5|8642.3|8637.6|8636.7|512
1618931400000|2021-04-20 15:10:00|8638.1|8637.2|8636.4|8635.5|8638.9|8637.9|8635|8634.1|444
1618931700000|2021-04-20 15:15:00|8636.2|8635.3|8639.1|8638.2|8640.4|8639.2|8635.8|8634.9|590
1618932000000|2021-04-20 15:20:00|8639|8638.1|8638.7|8637.8|8641|8640.1|8636.9|8636|559
1618932300000|2021-04-20 15:25:00|8638.6|8637.7|8633|8632.1|8639|8637.9|8632.8|8631.9|612
1618932600000|2021-04-20 15:30:00|8633.3|8632.4|8634.5|8633.6|8635.5|8634.3|8631.1|8630.2|689
1618932900000|2021-04-20 15:35:00|8634.6|8633.7|8632.4|8631.5|8635|8633.8|8632.2|8631|532
1618933200000|2021-04-20 15:40:00|8632.3|8631.4|8632.6|8631.7|8636.4|8635.1|8631.8|8630.9|568
1618933500000|2021-04-20 15:45:00|8632.7|8631.8|8631.3|8630.4|8632.8|8631.9|8631.1|8630|359
1618933800000|2021-04-20 15:50:00|8631.4|8630.5|8631.5|8630.6|8633.6|8632.6|8631.1|8630.2|401
1618934100000|2021-04-20 15:55:00|8631.4|8630.5|8631.7|8630.8|8632|8631.1|8630.2|8629.2|341
1618934400000|2021-04-20 16:00:00|8631.8|8630.9|8631.9|8631|8634|8633|8630.5|8629.6|560
1618934700000|2021-04-20 16:05:00|8632|8631.1|8631.3|8630.4|8633.9|8633|8631.2|8630.2|430
1618935000000|2021-04-20 16:10:00|8631.4|8630.5|8630.6|8629.7|8631.4|8630.5|8629.7|8628.8|304
1618935300000|2021-04-20 16:15:00|8630.7|8629.8|8628.1|8627.2|8630.9|8630|8627.8|8626.9|421
1618935600000|2021-04-20 16:20:00|8628.2|8627.3|8628.8|8627.9|8629.2|8628.3|8627.2|8626.2|275
1618935900000|2021-04-20 16:25:00|8628.6|8627.7|8627.8|8626.9|8628.9|8628|8626.6|8625.7|284
1618936200000|2021-04-20 16:30:00|8627.7|8626.8|8624.9|8624|8627.8|8626.9|8624.4|8623.5|335
1618936500000|2021-04-20 16:35:00|8625|8624.1|8627.4|8626.5|8627.8|8626.9|8625|8624.1|336
1618936800000|2021-04-20 16:40:00|8627.5|8626.6|8625.9|8625|8628.5|8627.6|8624.1|8623.2|526
1618937100000|2021-04-20 16:45:00|8626|8625.1|8627.9|8627|8628.4|8627.5|8625.9|8625|307
1618937400000|2021-04-20 16:50:00|8628|8627.1|8628.7|8627.8|8629.1|8628.2|8627.1|8626.2|356
1618937700000|2021-04-20 16:55:00|8628.5|8627.6|8630.6|8629.7|8631.5|8630.6|8627.9|8627|432
1618938000000|2021-04-20 17:00:00|8630.7|8629.8|8630.8|8629.9|8632.4|8631.4|8629.5|8628.5|434
1618938300000|2021-04-20 17:05:00|8630.7|8629.8|8629.8|8628.9|8632.3|8631.4|8629.6|8628.5|333
1618938600000|2021-04-20 17:10:00|8629.7|8628.8|8630.9|8629.4|8631.1|8630.2|8629|8628|340
1618938900000|2021-04-20 17:15:00|8630.6|8629.7|8629.8|8628.9|8631.1|8630.2|8629.7|8628.8|211
1618939200000|2021-04-20 17:20:00|8629.9|8629|8630.3|8629.4|8630.8|8629.9|8628.9|8627.7|330
1618939500000|2021-04-20 17:25:00|8630.2|8629.3|8631.9|8631|8632.2|8631.3|8629.8|8628.9|344
1618939800000|2021-04-20 17:30:00|8631.8|8630.9|8632.2|8631.3|8632.2|8631.3|8630.1|8629.2|377
1618940100000|2021-04-20 17:35:00|8632.3|8631.4|8632.4|8631.5|8632.7|8631.8|8631.2|8630|212
1618940400000|2021-04-20 17:40:00|8632.5|8631.6|8630.8|8629.9|8633.8|8632.8|8630.8|8629.9|226
1618940700000|2021-04-20 17:45:00|8630.9|8630|8632.1|8631.2|8633.2|8632.3|8630.7|8629.8|202
1618941000000|2021-04-20 17:50:00|8632.2|8631.3|8631|8630.1|8632.3|8631.4|8630.7|8629.8|205
1618941300000|2021-04-20 17:55:00|8631.1|8630.2|8630.5|8629.6|8632.1|8631.2|8630.2|8629.3|261
1618941600000|2021-04-20 18:00:00|8630.6|8629.7|8630.8|8629.9|8631.1|8630.1|8630|8629.1|227
1618941900000|2021-04-20 18:05:00|8630.9|8630|8631.8|8630.9|8632.6|8631.7|8630.9|8629.9|188
1618942200000|2021-04-20 18:10:00|8631.7|8630.8|8631.8|8630.3|8632.7|8631.2|8630.8|8629.6|201
1618942500000|2021-04-20 18:15:00|8631.6|8630.1|8633.5|8632.6|8633.9|8632.7|8630.2|8629.3|293
1618942800000|2021-04-20 18:20:00|8633.7|8632.2|8632|8631.1|8633.7|8632.6|8631.7|8630.6|160
1618943100000|2021-04-20 18:25:00|8631.9|8631|8631.5|8630|8634.1|8631.4|8630.5|8628.2|382
1618943400000|2021-04-20 18:30:00|8631.4|8629.9|8632.3|8630.8|8633.5|8632.1|8631.3|8628.9|346
1618943700000|2021-04-20 18:35:00|8632|8631.1|8634|8633.1|8634.5|8633.4|8632|8631|192
1618944000000|2021-04-20 18:40:00|8634.2|8632.7|8635|8634.1|8635.9|8634.9|8633.8|8632.7|255
1618944300000|2021-04-20 18:45:00|8635.2|8633.7|8633.7|8632.8|8635.4|8634.5|8633.4|8632.5|235
1618944600000|2021-04-20 18:50:00|8633.8|8632.9|8634.5|8633.6|8634.9|8633.7|8633|8631.9|212
1618944900000|2021-04-20 18:55:00|8634.3|8633.4|8638.8|8635.8|8639|8636.1|8633.9|8633|364
1618945200000|2021-04-20 19:00:00|8638.5|8636.1|8636.6|8635.1|8640.2|8636.6|8636.1|8632.4|612
1618945500000|2021-04-20 19:05:00|8636.5|8635|8635.7|8634.8|8637|8635.8|8635.4|8634.4|176
1618945800000|2021-04-20 19:10:00|8635.8|8634.9|8634|8632.5|8636.6|8635.4|8633.4|8632.1|373
1618946100000|2021-04-20 19:15:00|8633.9|8632.4|8636|8635.1|8636.1|8635.2|8633.5|8632.3|278
1618946400000|2021-04-20 19:20:00|8636.1|8635.2|8634.9|8634|8636.3|8635.3|8634.8|8633.6|201
1618946700000|2021-04-20 19:25:00|8634.8|8633.9|8636|8635.1|8638|8637|8634.8|8633.9|461
1618947000000|2021-04-20 19:30:00|8635.9|8635|8634.2|8632.7|8636.2|8635.3|8633.6|8632.4|206
1618947300000|2021-04-20 19:35:00|8634.3|8632.8|8632.9|8632|8634.5|8633.3|8632.9|8632|201
1618947600000|2021-04-20 19:40:00|8632.8|8631.9|8633.5|8632|8634|8632.9|8632.2|8631.1|238
1618947900000|2021-04-20 19:45:00|8633.4|8631.9|8634.1|8633.2|8634.2|8633.3|8632.7|8631.8|135
1618948200000|2021-04-20 19:50:00|8634|8633.1|8634.8|8633.3|8634.9|8633.8|8633.8|8632.7|169
1618948500000|2021-04-20 19:55:00|8634.6|8633.1|8635.3|8634.4|8636|8634.7|8633.7|8632.6|371
1618948800000|2021-04-20 20:00:00|8635.4|8634.5|8635.9|8635|8636.3|8635.2|8635.1|8633.9|393
1618949100000|2021-04-20 20:05:00|8636.1|8634.6|8635.7|8634.2|8636.1|8634.8|8634.2|8632.9|260
1618949400000|2021-04-20 20:10:00|8635.8|8634.3|8634.4|8632.9|8636|8634.7|8633.5|8632.4|290
1618949700000|2021-04-20 20:15:00|8634.3|8632.8|8634.5|8633|8634.7|8633.4|8633.3|8632|229
1618950000000|2021-04-20 20:20:00|8634.6|8633.1|8632.6|8631.1|8634.8|8633.5|8632.2|8630.8|238
1618950300000|2021-04-20 20:25:00|8632.8|8631.3|8633.1|8631.6|8633.9|8632.4|8632|8630.7|252
1618950600000|2021-04-20 20:30:00|8633|8631.5|8634|8632.5|8634.3|8633|8632.9|8631.4|163
1618950900000|2021-04-20 20:35:00|8634.1|8632.6|8633.2|8631.7|8634.2|8632.9|8633.2|8631.7|125
1618951200000|2021-04-20 20:40:00|8633.3|8631.8|8636.1|8635.2|8636.6|8635.4|8633.1|8631.7|217
1618951500000|2021-04-20 20:45:00|8636.5|8635|8637.2|8635.7|8637.8|8636.4|8636.3|8634.8|186
1618951800000|2021-04-20 20:50:00|8637|8635.5|8636.2|8634.7|8637.7|8635.5|8635.9|8634.4|239
1618952100000|2021-04-20 20:55:00|8636.3|8634.8|8640.5|8629.1|8641.5|8634.8|8635.1|8627.1|628
1618952400000|2021-04-20 21:00:00|8641.4|8629.4|8640.9|8628.9|8641.4|8629.4|8638.9|8626.9|39
1618952700000|2021-04-20 21:05:00|8641.4|8629.4|8640.1|8629.4|8643|8631|8638.9|8628.5|139
1618953000000|2021-04-20 21:10:00|8640.5|8629.1|8640.1|8628.1|8641.9|8631|8636.3|8625|172
1618953300000|2021-04-20 21:15:00|8639.9|8628|8639.4|8631.4|8641.3|8631.9|8638.6|8627.7|155
1618953600000|2021-04-20 21:20:00|8638.9|8632.9|8639.3|8630.4|8640.3|8632.9|8638.8|8627.8|118
1618953900000|2021-04-20 21:25:00|8639.8|8630.5|8639.7|8631|8640.2|8632.9|8639.1|8627.7|150
1618954200000|2021-04-20 21:30:00|8639.8|8630.1|8639.8|8632.8|8642.2|8634.1|8639.6|8628.7|270
1618954500000|2021-04-20 21:35:00|8639.9|8633|8642.1|8630.1|8643.6|8633.9|8639|8628.8|377
1618954800000|2021-04-20 21:40:00|8641.9|8629.9|8638.6|8631.1|8641.9|8631.7|8638|8629|352
1618955100000|2021-04-20 21:45:00|8638.3|8631|8640.9|8631.5|8641.2|8631.5|8636.2|8628.1|314
1618955400000|2021-04-20 21:50:00|8641|8631.4|8638.9|8632.9|8642.1|8633.2|8638.8|8630.1|291
1618955700000|2021-04-20 21:55:00|8638.8|8633.2|8639.4|8630.5|8641.5|8633.2|8637.2|8627.9|572
1618956000000|2021-04-20 22:00:00|8639.6|8630.6|8637.3|8634.7|8641.5|8636.2|8637.1|8627.7|476
1618956300000|2021-04-20 22:05:00|8637.4|8634.8|8636.4|8634.9|8637.8|8635.3|8636.2|8634.3|168
1618956600000|2021-04-20 22:10:00|8636.2|8634.7|8636.3|8634.8|8637|8635|8635.7|8633.4|109
1618956900000|2021-04-20 22:15:00|8636.2|8634.7|8636.7|8635.2|8636.8|8635.3|8636.2|8634.4|76
1618957200000|2021-04-20 22:20:00|8636.6|8635.1|8636.5|8635|8637.5|8636|8636.3|8634.8|96
1618957500000|2021-04-20 22:25:00|8636.6|8635.1|8636.2|8634.7|8637.7|8635.7|8636|8634.5|123
1618957800000|2021-04-20 22:30:00|8635.9|8634.4|8634.5|8633|8636.1|8634.6|8634|8632.1|160
1618958100000|2021-04-20 22:35:00|8634.4|8632.9|8634.1|8632.6|8634.5|8633|8633.6|8632.2|55
1618958400000|2021-04-20 22:40:00|8634|8632.5|8634.4|8632.9|8635|8633.5|8634|8632.5|98
1618958700000|2021-04-20 22:45:00|8634.5|8633|8633.6|8632.7|8634.5|8633|8633.6|8632.3|85
1618959000000|2021-04-20 22:50:00|8633.8|8632.9|8634.6|8633.1|8634.7|8633.2|8633.6|8632.1|95
1618959300000|2021-04-20 22:55:00|8634.5|8633|8634.2|8632.7|8635.7|8634.2|8633.9|8632.6|97
1618959600000|2021-04-20 23:00:00|8634.3|8632.8|8635.5|8634|8636.2|8634.5|8634.2|8632.7|139
1618959900000|2021-04-20 23:05:00|8635.4|8633.9|8635.1|8633.6|8635.6|8634.1|8634.6|8633.1|115
1618960200000|2021-04-20 23:10:00|8635|8633.5|8634.2|8632.7|8635.3|8633.8|8634.1|8632.6|129
1618960500000|2021-04-20 23:15:00|8634.1|8632.6|8634.9|8633.4|8635.1|8633.7|8634.1|8632.6|104
1618960800000|2021-04-20 23:20:00|8634.8|8633.3|8636.3|8634.8|8636.4|8634.9|8634.8|8633.3|102
1618961100000|2021-04-20 23:25:00|8636.2|8634.7|8635|8633.5|8636.5|8635|8634.8|8633.3|96
1618961400000|2021-04-20 23:30:00|8634.9|8633.4|8635.2|8633.7|8635.5|8634|8634.6|8633.2|129
1618961700000|2021-04-20 23:35:00|8635.3|8633.8|8634.7|8633.8|8635.6|8634.1|8634.5|8633|137
1618962000000|2021-04-20 23:40:00|8635|8633.5|8634.6|8633.1|8635.1|8633.6|8634|8632.7|117
1618962300000|2021-04-20 23:45:00|8634.7|8633.2|8633.7|8632.2|8634.9|8633.5|8633.1|8632|113
1618962600000|2021-04-20 23:50:00|8633.6|8632.1|8633.1|8631.6|8633.8|8632.5|8632.8|8631.4|140
1618962900000|2021-04-20 23:55:00|8633.2|8631.7|8633.7|8632.2|8634.3|8633.1|8632.9|8631.7|94
1618963200000|2021-04-21 00:00:00|8633.6|8632.1|8634|8632.5|8634.5|8633|8632.9|8631.6|191
1618963500000|2021-04-21 00:05:00|8634.2|8632.7|8633.7|8632.2|8634.2|8633|8633|8631.6|205
1618963800000|2021-04-21 00:10:00|8633.8|8632.3|8633.1|8632.2|8634.4|8632.9|8632.7|8631.5|163
1618964100000|2021-04-21 00:15:00|8633.2|8632.3|8633.7|8632.2|8634|8632.5|8632|8630.5|343
1618964400000|2021-04-21 00:20:00|8633.6|8632.1|8634.9|8633.4|8635.1|8633.6|8633.5|8632|302
1618964700000|2021-04-21 00:25:00|8634.8|8633.3|8635.1|8634.2|8636.2|8634.7|8634.5|8633|270
1618965000000|2021-04-21 00:30:00|8635|8634.1|8634.9|8633.4|8636|8634.7|8634.4|8633.2|274
1618965300000|2021-04-21 00:35:00|8634.8|8633.3|8635.5|8634|8636.4|8635.1|8634.5|8633.3|265
1618965600000|2021-04-21 00:40:00|8635.6|8634.1|8635.3|8633.8|8636.6|8635.1|8634.2|8632.9|340
1618965900000|2021-04-21 00:45:00|8635.5|8634|8637.3|8635.8|8637.4|8636|8635|8633.8|329
1618966200000|2021-04-21 00:50:00|8637.4|8635.9|8636.4|8634.9|8637.5|8636|8635.2|8633.9|382
1618966500000|2021-04-21 00:55:00|8636.3|8634.8|8636.3|8634.8|8636.9|8635.4|8635.4|8634.1|351
1618966800000|2021-04-21 01:00:00|8636.2|8634.7|8634.5|8633|8636.6|8635.4|8634.4|8632.9|272
1618967100000|2021-04-21 01:05:00|8634.6|8633.1|8634.6|8633.7|8635.7|8634.5|8634.1|8632.9|277
1618967400000|2021-04-21 01:10:00|8634.7|8633.8|8635.4|8633.9|8635.5|8634.1|8634|8632.7|284
1618967700000|2021-04-21 01:15:00|8635.5|8634|8637.2|8635.7|8637.9|8636.6|8635.4|8633.9|319
1618968000000|2021-04-21 01:20:00|8637.3|8635.8|8635.8|8634.3|8637.4|8636.2|8634.8|8633.3|257
1618968300000|2021-04-21 01:25:00|8635.7|8634.2|8635.2|8634.3|8636.9|8635.8|8634.3|8633.1|319
1618968600000|2021-04-21 01:30:00|8635.4|8633.9|8633.2|8631.7|8636.2|8635|8632.8|8631.6|390
1618968900000|2021-04-21 01:35:00|8633.3|8631.8|8634|8632.5|8634.3|8633|8632.3|8631.4|321
1618969200000|2021-04-21 01:40:00|8634.1|8632.6|8632.9|8632|8634.2|8632.9|8632.6|8631.1|302
1618969500000|2021-04-21 01:45:00|8632.8|8631.9|8633.3|8631.8|8634|8632.8|8631.6|8630.4|341
1618969800000|2021-04-21 01:50:00|8633.4|8631.9|8633.6|8632.1|8634.2|8632.8|8632.8|8631.5|214
1618970100000|2021-04-21 01:55:00|8633.7|8632.2|8635.4|8633.9|8635.9|8634.6|8633.1|8632|256
1618970400000|2021-04-21 02:00:00|8635.5|8634|8636.8|8635.3|8637.2|8635.9|8635.3|8633.9|298
1618970700000|2021-04-21 02:05:00|8636.9|8635.4|8636|8635.1|8636.9|8635.8|8635.7|8634.6|281
1618971000000|2021-04-21 02:10:00|8636.1|8635.2|8635.1|8633.6|8636.5|8635.3|8634.7|8633.3|199
1618971300000|2021-04-21 02:15:00|8635.3|8633.8|8636.2|8635.3|8637|8635.6|8634.4|8633.3|239
1618971600000|2021-04-21 02:20:00|8636.5|8635|8635.7|8634.8|8636.6|8635.4|8635.6|8634.5|137
1618971900000|2021-04-21 02:25:00|8635.8|8634.9|8636.9|8635.4|8637.3|8635.8|8634.4|8633.2|214
1618972200000|2021-04-21 02:30:00|8636.8|8635.3|8638.8|8637.3|8639.2|8638|8636.5|8635.3|313
1618972500000|2021-04-21 02:35:00|8639|8637.5|8638.6|8637.1|8639.4|8638.2|8638|8636.7|258
1618972800000|2021-04-21 02:40:00|8638.4|8637.5|8638.7|8637.2|8639.6|8638.1|8637.4|8636.1|278
1618973100000|2021-04-21 02:45:00|8638.6|8637.1|8638.2|8636.7|8639|8637.5|8637.6|8636.3|179
1618973400000|2021-04-21 02:50:00|8638.3|8636.8|8637.7|8636.2|8638.3|8637|8636.9|8635.4|176
1618973700000|2021-04-21 02:55:00|8637.8|8636.3|8639.2|8637.7|8639.3|8638.1|8637.7|8636.2|142
1618974000000|2021-04-21 03:00:00|8639.3|8637.8|8638.4|8636.9|8639.7|8638.5|8638|8636.8|109
1618974300000|2021-04-21 03:05:00|8638.2|8637.3|8637.3|8635.8|8639|8637.6|8636.6|8635.5|215
1618974600000|2021-04-21 03:10:00|8637.2|8635.7|8635.8|8634.3|8637.3|8635.8|8635.4|8634|278
1618974900000|2021-04-21 03:15:00|8635.9|8634.4|8636.6|8635.1|8637|8635.7|8635.3|8634.1|191
1618975200000|2021-04-21 03:20:00|8636.7|8635.2|8637.4|8636.5|8637.8|8636.6|8635.7|8634.6|235
1618975500000|2021-04-21 03:25:00|8637.1|8636.2|8638.7|8637.2|8638.9|8637.8|8636.9|8636|142
1618975800000|2021-04-21 03:30:00|8638.6|8637.1|8638.6|8637.1|8639|8637.7|8638|8636.7|147
1618976100000|2021-04-21 03:35:00|8638.5|8637|8638.4|8636.9|8638.9|8637.6|8638.1|8636.7|121
1618976400000|2021-04-21 03:40:00|8638.3|8636.8|8638.3|8636.8|8638.7|8637.6|8637.6|8636.2|219
1618976700000|2021-04-21 03:45:00|8638.1|8636.6|8638.2|8636.7|8638.8|8637.4|8637.8|8636.5|170
1618977000000|2021-04-21 03:50:00|8638.3|8636.8|8638|8636.5|8639.1|8637.8|8637.3|8636.2|207
1618977300000|2021-04-21 03:55:00|8637.9|8636.4|8637.7|8636.8|8638.3|8637.1|8637.3|8636|153
1618977600000|2021-04-21 04:00:00|8637.6|8636.7|8637.2|8636.3|8638.1|8636.8|8637|8635.8|165
1618977900000|2021-04-21 04:05:00|8637.1|8636.2|8636.7|8635.8|8637.7|8636.6|8636.4|8635.5|122
1618978200000|2021-04-21 04:10:00|8636.6|8635.7|8637|8635.5|8637.7|8636.5|8636.6|8635.5|213
1618978500000|2021-04-21 04:15:00|8637.1|8635.6|8638.4|8636.9|8638.6|8637.2|8636.5|8635.4|184
1618978800000|2021-04-21 04:20:00|8638.6|8637.1|8638.4|8636.9|8639.5|8638.3|8637.8|8636.5|194
1618979100000|2021-04-21 04:25:00|8638.5|8637|8639.2|8637.7|8639.5|8638.3|8638.1|8636.9|178
1618979400000|2021-04-21 04:30:00|8639.1|8637.6|8638.6|8637.1|8639.2|8637.8|8638.2|8636.7|153
1618979700000|2021-04-21 04:35:00|8638.3|8637.4|8639.4|8638.5|8639.9|8638.6|8637.8|8636.7|181
1618980000000|2021-04-21 04:40:00|8639.5|8638.6|8640.9|8640|8641.5|8640.2|8639.4|8638.2|211
1618980300000|2021-04-21 04:45:00|8641|8640.1|8639.9|8638.4|8641.4|8640.3|8639.5|8638.4|180
1618980600000|2021-04-21 04:50:00|8640|8638.5|8639.6|8638.7|8640.3|8639.1|8639.3|8638.4|99
1618980900000|2021-04-21 04:55:00|8639.7|8638.8|8640.9|8639.4|8640.9|8639.7|8639.5|8638.6|120
1618981200000|2021-04-21 05:00:00|8640.8|8639.3|8640.2|8639.3|8641.7|8640.2|8640.1|8638.9|226
1618981500000|2021-04-21 05:05:00|8640.3|8639.4|8641.5|8640|8642.7|8641.4|8640.2|8639.3|223
1618981800000|2021-04-21 05:10:00|8641.6|8640.1|8641.3|8639.8|8641.7|8640.4|8640.1|8639|167
1618982100000|2021-04-21 05:15:00|8641.2|8639.7|8639.9|8639|8641.4|8640.1|8639.9|8639|134
1618982400000|2021-04-21 05:20:00|8639.8|8638.9|8639.9|8639|8640.2|8639.3|8639.5|8638.5|180
1618982700000|2021-04-21 05:25:00|8640|8639.1|8637.3|8636.4|8640.1|8639.2|8637.2|8635.9|181
1618983000000|2021-04-21 05:30:00|8637.4|8636.5|8637.1|8636.2|8637.7|8636.6|8636.8|8635.4|174
1618983300000|2021-04-21 05:35:00|8637.2|8636.3|8637.1|8636.2|8638.2|8637.1|8637|8635.7|185
1618983600000|2021-04-21 05:40:00|8637|8636.1|8636.8|8635.3|8637.4|8636.3|8636|8634.8|330
1618983900000|2021-04-21 05:45:00|8636.9|8635.4|8636.1|8634.6|8637.1|8635.8|8635.5|8634.2|225
1618984200000|2021-04-21 05:50:00|8636.2|8634.7|8634.8|8633.3|8637.3|8635.8|8634.2|8633|309
1618984500000|2021-04-21 05:55:00|8634.9|8633.4|8640.6|8630.7|8641.7|8634.7|8634.6|8627.9|309
1618984800000|2021-04-21 06:00:00|8639.9|8630.9|8634.6|8633.1|8640.5|8636.4|8634.1|8630|483
1618985100000|2021-04-21 06:05:00|8634.8|8633.3|8634.8|8633.3|8635.3|8633.9|8632.5|8631.5|392
1618985400000|2021-04-21 06:10:00|8634.9|8633.4|8633.7|8632.8|8635.1|8633.7|8632.9|8631.8|321
1618985700000|2021-04-21 06:15:00|8633.8|8632.9|8633.5|8632.6|8634|8633|8632.7|8631.6|272
1618986000000|2021-04-21 06:20:00|8633.6|8632.7|8629.8|8628.3|8633.7|8632.8|8628.7|8627.2|351
1618986300000|2021-04-21 06:25:00|8629.7|8628.2|8629.3|8627.8|8630.8|8629.4|8628.4|8627.1|299
1618986600000|2021-04-21 06:30:00|8629.1|8628.2|8629.2|8627.7|8630|8628.8|8628.4|8627.1|252
1618986900000|2021-04-21 06:35:00|8629.1|8627.6|8627.6|8626.7|8629.5|8628.2|8627.6|8626.5|297
1618987200000|2021-04-21 06:40:00|8627.7|8626.8|8628.1|8626.6|8630.1|8628.8|8627.6|8626.6|345
1618987500000|2021-04-21 06:45:00|8628.2|8626.7|8627.8|8626.9|8628.7|8627.8|8627.4|8626.2|337
1618987800000|2021-04-21 06:50:00|8627.9|8627|8631|8630.1|8631|8630.1|8627.8|8626.9|187
1618988100000|2021-04-21 06:55:00|8630.9|8630|8630.9|8630|8631.9|8630.7|8629.3|8628.4|389
1618988400000|2021-04-21 07:00:00|8631.3|8629.8|8631.4|8629.9|8631.7|8630.8|8627.6|8626.4|579
1618988700000|2021-04-21 07:05:00|8630.8|8629.7|8632.5|8631.6|8635|8633.5|8629.8|8628.9|677
1618989000000|2021-04-21 07:10:00|8632.4|8631.5|8630.6|8629.7|8633.1|8632.2|8630.6|8629.7|458
1618989300000|2021-04-21 07:15:00|8630.8|8629.3|8633.8|8632.3|8635.2|8633.8|8629.6|8628.4|469
1618989600000|2021-04-21 07:20:00|8633.7|8632.2|8634.8|8633.9|8635.1|8634.2|8631.3|8630.2|493
1618989900000|2021-04-21 07:25:00|8634.7|8633.8|8630.7|8629.8|8635.9|8634.8|8630.6|8629.6|473
1618990200000|2021-04-21 07:30:00|8630.8|8629.9|8629.5|8628.6|8632.3|8631.4|8628.7|8627.8|489
1618990500000|2021-04-21 07:35:00|8629.4|8628.5|8626.3|8625.4|8630.1|8628.9|8625.9|8624.7|631
1618990800000|2021-04-21 07:40:00|8626.1|8625.2|8626.4|8625.5|8630.5|8629.4|8625.7|8624.6|727
1618991100000|2021-04-21 07:45:00|8626.3|8625.4|8623.5|8622.6|8627|8625.8|8622.6|8621.7|561
1618991400000|2021-04-21 07:50:00|8623.4|8622.5|8621.4|8620.5|8623.8|8622.8|8621.3|8620.4|495
1618991700000|2021-04-21 07:55:00|8621.7|8620.2|8619.6|8618.7|8622.2|8620.9|8618.6|8617.5|636
1618992000000|2021-04-21 08:00:00|8619.5|8618.6|8616.6|8615.7|8619.9|8618.9|8616.2|8615.3|460
1618992300000|2021-04-21 08:05:00|8616.5|8615.6|8616.9|8615.4|8618.6|8617.6|8614.9|8613.6|380
1618992600000|2021-04-21 08:10:00|8616.8|8615.3|8615.6|8614.7|8617.8|8616.9|8615.3|8614.4|352
1618992900000|2021-04-21 08:15:00|8615.4|8614.5|8616.6|8615.7|8618.8|8617.8|8615|8614.1|522
1618993200000|2021-04-21 08:20:00|8616.7|8615.8|8615.8|8614.9|8619.1|8618.1|8613.5|8612.3|483
1618993500000|2021-04-21 08:25:00|8615.9|8615|8616.9|8616|8617.8|8616.7|8614.7|8613.5|283
1618993800000|2021-04-21 08:30:00|8617|8616.1|8617.7|8616.8|8618.5|8617.6|8614.7|8613.8|464
1618994100000|2021-04-21 08:35:00|8617.6|8616.7|8620.9|8620|8620.9|8620|8617.3|8616.1|402
1618994400000|2021-04-21 08:40:00|8620.8|8619.9|8620.8|8619.9|8621.2|8620.3|8619.1|8618.2|302
1618994700000|2021-04-21 08:45:00|8620.9|8620|8621.8|8620.9|8622.3|8621.1|8620|8619|416
1618995000000|2021-04-21 08:50:00|8622.1|8620.6|8620.9|8620|8622.5|8621.4|8620.1|8619|301
1618995300000|2021-04-21 08:55:00|8621|8620.1|8620|8619.1|8621|8620.1|8617.8|8616.9|444
1618995600000|2021-04-21 09:00:00|8620.1|8619.2|8621.9|8621|8622.3|8621.4|8619.7|8618.8|293
1618995900000|2021-04-21 09:05:00|8622|8621.1|8623.5|8622|8623.5|8622.2|8621.7|8620.6|288
1618996200000|2021-04-21 09:10:00|8623.4|8621.9|8623.6|8622.7|8624|8622.7|8622.1|8620.9|227
1618996500000|2021-04-21 09:15:00|8623.7|8622.8|8620.7|8619.8|8624.4|8623.5|8620.6|8619.7|266
1618996800000|2021-04-21 09:20:00|8620.8|8619.9|8619.8|8618.9|8621.7|8620.8|8619.7|8618.8|327
1618997100000|2021-04-21 09:25:00|8619.7|8618.8|8622.6|8621.7|8623|8621.9|8619.4|8618.1|236
1618997400000|2021-04-21 09:30:00|8622.7|8621.8|8622.3|8621.4|8626.4|8625.2|8622.3|8621.4|479
1618997700000|2021-04-21 09:35:00|8622.4|8621.5|8622.5|8621.6|8623.7|8622.4|8621.3|8620.1|479
1618998000000|2021-04-21 09:40:00|8622.4|8621.5|8619.5|8618.6|8622.7|8621.7|8619.1|8618|329
1618998300000|2021-04-21 09:45:00|8619.6|8618.7|8619.5|8618.6|8620.1|8619.2|8618.4|8617.5|388
1618998600000|2021-04-21 09:50:00|8619.6|8618.7|8616.4|8615.5|8620.4|8619.5|8615.3|8614.4|391
1618998900000|2021-04-21 09:55:00|8616.3|8615.4|8617.2|8615.7|8618.8|8617.9|8616.1|8615.1|441
1618999200000|2021-04-21 10:00:00|8617.1|8615.6|8618.2|8617.3|8618.6|8617.7|8616.8|8615.5|228
1618999500000|2021-04-21 10:05:00|8618.1|8617.2|8615.7|8614.8|8618.2|8617.3|8614.9|8614|386
1618999800000|2021-04-21 10:10:00|8615.6|8614.7|8616.9|8615.4|8617.9|8616.9|8615.4|8614.5|417
1619000100000|2021-04-21 10:15:00|8616.4|8615.5|8616.6|8615.7|8617.5|8616.5|8614.5|8613.6|356
1619000400000|2021-04-21 10:20:00|8616.5|8615.6|8616.9|8616|8617.2|8616.3|8614.2|8613.2|452
1619000700000|2021-04-21 10:25:00|8616.7|8615.8|8615.8|8614.9|8618|8617|8615.4|8614.3|320
1619001000000|2021-04-21 10:30:00|8615.9|8615|8617|8616.1|8617.3|8616.4|8613.6|8612.7|284
1619001300000|2021-04-21 10:35:00|8617.1|8616.2|8617.6|8616.7|8618.9|8618|8616.5|8615.6|282
1619001600000|2021-04-21 10:40:00|8617.5|8616.6|8619.2|8618.3|8619.8|8618.9|8617|8616.1|317
1619001900000|2021-04-21 10:45:00|8619.1|8618.2|8618.3|8617.4|8620.6|8619.3|8617.8|8616.9|289
1619002200000|2021-04-21 10:50:00|8618.2|8617.3|8616.5|8615.6|8618.4|8617.4|8615.1|8613.9|350
1619002500000|2021-04-21 10:55:00|8616.6|8615.7|8619.9|8618.4|8620|8618.8|8615.9|8614.7|387
1619002800000|2021-04-21 11:00:00|8619.4|8618.5|8620.3|8619.4|8622.3|8621.4|8618.7|8617.8|342
1619003100000|2021-04-21 11:05:00|8620.2|8619.3|8619.9|8619|8620.7|8619.8|8619.1|8618.2|217
1619003400000|2021-04-21 11:10:00|8619.8|8618.9|8624|8623.1|8624.2|8623.2|8619.8|8618.7|340
1619003700000|2021-04-21 11:15:00|8623.9|8623|8623.4|8622.5|8626.5|8625.3|8621.8|8620.9|289
1619004000000|2021-04-21 11:20:00|8623.5|8622.6|8622|8621.1|8623.9|8622.9|8621|8620.1|265
1619004300000|2021-04-21 11:25:00|8622.1|8621.2|8620.3|8619.4|8622.7|8621.7|8620.2|8619|176
1619004600000|2021-04-21 11:30:00|8620.4|8619.5|8620.3|8619.4|8621|8620|8619.6|8618.7|288
1619004900000|2021-04-21 11:35:00|8620.2|8619.3|8624.8|8623.9|8624.9|8624|8619.9|8618.7|233
1619005200000|2021-04-21 11:40:00|8624.9|8624|8624|8623.1|8625.6|8624.7|8622.8|8621.6|259
1619005500000|2021-04-21 11:45:00|8624.3|8623.4|8624.7|8623.8|8625.3|8624.4|8623.5|8622.6|259
1619005800000|2021-04-21 11:50:00|8624.6|8623.7|8624.6|8623.7|8625.7|8624.8|8623.5|8622.6|309
1619006100000|2021-04-21 11:55:00|8624.5|8623.6|8625.7|8624.8|8627.3|8626.4|8622.6|8621.7|311
1619006400000|2021-04-21 12:00:00|8625.6|8624.7|8624.3|8623.4|8626.2|8625.3|8623.1|8622.2|351
1619006700000|2021-04-21 12:05:00|8624.5|8623|8624|8623.1|8625.1|8624.2|8623.1|8622.2|247
1619007000000|2021-04-21 12:10:00|8624.1|8623.2|8626|8624.5|8626.3|8625|8623.7|8622.8|305
1619007300000|2021-04-21 12:15:00|8625.7|8624.8|8625.1|8624.2|8626.4|8625.5|8624.9|8624|226
1619007600000|2021-04-21 12:20:00|8625.3|8624.4|8627.1|8626.2|8627.6|8626.7|8625.3|8624.4|231
1619007900000|2021-04-21 12:25:00|8627|8626.1|8627|8626.1|8629.1|8628.2|8626.7|8625.7|307
1619008200000|2021-04-21 12:30:00|8627.1|8626.2|8626.4|8625.5|8627.8|8626.9|8624.1|8623.2|380
1619008500000|2021-04-21 12:35:00|8626.5|8625.6|8630.2|8629.3|8630.4|8629.5|8625.3|8624.4|400
1619008800000|2021-04-21 12:40:00|8630.3|8629.4|8632.5|8631.6|8633.2|8632.3|8628.4|8627.5|326
1619009100000|2021-04-21 12:45:00|8632.6|8631.7|8631.4|8630.5|8633.5|8632.6|8631|8630.1|304
1619009400000|2021-04-21 12:50:00|8631.5|8630.6|8635.6|8634.7|8635.9|8635|8630.9|8629.9|355
1619009700000|2021-04-21 12:55:00|8635.5|8634.6|8636.6|8635.7|8638.3|8637.4|8633.9|8633|352
1619010000000|2021-04-21 13:00:00|8636.9|8635.4|8638.7|8637.8|8639.2|8638.3|8634|8633.1|468
1619010300000|2021-04-21 13:05:00|8638.8|8637.9|8636.9|8636|8640.3|8639.4|8636.2|8635.3|437
1619010600000|2021-04-21 13:10:00|8636.8|8635.9|8639.9|8639|8641.7|8640.7|8636.8|8635.9|530
1619010900000|2021-04-21 13:15:00|8640|8639.1|8641.3|8640.4|8644.3|8643.2|8639.4|8638.5|548
1619011200000|2021-04-21 13:20:00|8641.4|8640.5|8641.8|8640.9|8642.3|8641.4|8638|8636.8|566
1619011500000|2021-04-21 13:25:00|8641.7|8640.8|8640.9|8640|8642.9|8642|8640.6|8639.3|249
1619011800000|2021-04-21 13:30:00|8641|8640.1|8640.2|8639.3|8641.7|8640.8|8638|8637.1|501
1619012100000|2021-04-21 13:35:00|8640.3|8639.4|8638.9|8638|8641.3|8640.4|8638.2|8637.3|523
1619012400000|2021-04-21 13:40:00|8638.6|8637.7|8640.7|8639.8|8641.1|8640.2|8637.8|8636.9|540
1619012700000|2021-04-21 13:45:00|8640.9|8640|8641.5|8640.6|8643.6|8642.7|8639.9|8638.9|660
1619013000000|2021-04-21 13:50:00|8641.6|8640.7|8639.6|8638.7|8645|8644.1|8639.5|8638.6|542
1619013300000|2021-04-21 13:55:00|8639.7|8638.8|8638.1|8637.2|8641.6|8640.7|8637.8|8636.9|638
1619013600000|2021-04-21 14:00:00|8638|8637.1|8635.5|8634.6|8638.4|8637.5|8635.3|8634.4|877
1619013900000|2021-04-21 14:05:00|8635.6|8634.7|8632.7|8631.8|8636.6|8635.7|8630.1|8629|615
1619014200000|2021-04-21 14:10:00|8632.9|8632|8631.8|8630.9|8633.6|8632.6|8630.8|8629.9|581
1619014500000|2021-04-21 14:15:00|8631.3|8630.4|8628.8|8627.9|8632.6|8631.7|8628.5|8627.5|524
1619014800000|2021-04-21 14:20:00|8628.9|8628|8629.4|8628.5|8630.4|8629.5|8628|8627.1|512
1619015100000|2021-04-21 14:25:00|8629.3|8628.4|8629.2|8628.3|8632.2|8631.3|8627.8|8626.9|608
1619015400000|2021-04-21 14:30:00|8629.1|8628.2|8628.8|8627.9|8630.1|8629.2|8627.3|8626.4|468
1619015700000|2021-04-21 14:35:00|8628.7|8627.8|8628.9|8628|8629.7|8628.8|8626.4|8625.5|476
1619016000000|2021-04-21 14:40:00|8628.8|8627.9|8626.6|8625.7|8630.3|8629.4|8626.5|8625.6|536
1619016300000|2021-04-21 14:45:00|8626.1|8625.2|8628.1|8627.2|8628.3|8627.4|8624|8622.9|603
1619016600000|2021-04-21 14:50:00|8628.2|8627.3|8635.7|8634.8|8636.9|8635.8|8628.1|8627.2|664
1619016900000|2021-04-21 14:55:00|8635.6|8634.7|8634.6|8633.7|8636.7|8635.8|8634.1|8633.2|630
1619017200000|2021-04-21 15:00:00|8634.7|8633.8|8636.6|8635.7|8637.8|8636.9|8634.4|8633.5|614
1619017500000|2021-04-21 15:05:00|8636.5|8635.6|8636.2|8635.3|8637.5|8636.6|8635.5|8634.6|311
1619017800000|2021-04-21 15:10:00|8636.3|8635.4|8635.6|8634.7|8637.1|8636.2|8634.6|8633.7|482
1619018100000|2021-04-21 15:15:00|8635.7|8634.8|8634.5|8633.6|8636|8635.1|8633|8632.1|409
1619018400000|2021-04-21 15:20:00|8634.6|8633.7|8634.4|8633.5|8636.3|8635.4|8633.8|8632.9|316
1619018700000|2021-04-21 15:25:00|8634.3|8633.4|8635.2|8633.7|8636.7|8635.8|8634.3|8633.4|325
1619019000000|2021-04-21 15:30:00|8635.1|8633.6|8634.6|8633.7|8637.6|8636.7|8634.5|8633.6|348
1619019300000|2021-04-21 15:35:00|8634.5|8633.6|8633.9|8633|8635.2|8634.3|8633.6|8632.3|367
1619019600000|2021-04-21 15:40:00|8634|8633.1|8639.4|8638.5|8640.3|8639.1|8633.3|8632.4|362
1619019900000|2021-04-21 15:45:00|8639.7|8638.2|8636.2|8635.3|8639.9|8638.6|8636.1|8635.2|263
1619020200000|2021-04-21 15:50:00|8636.3|8635.4|8635|8634.1|8636.9|8635.6|8635|8633.9|347
1619020500000|2021-04-21 15:55:00|8635.1|8634.2|8635.8|8634.9|8637.3|8636.1|8633.9|8633|303
1619020800000|2021-04-21 16:00:00|8635.9|8635|8632.3|8631.4|8636|8635.1|8632.2|8631|381
1619021100000|2021-04-21 16:05:00|8632.7|8631.2|8634.6|8633.7|8635.2|8634.3|8632.2|8631.1|304
1619021400000|2021-04-21 16:10:00|8634.7|8633.8|8632.3|8631.4|8635|8634.1|8632.1|8631|250
1619021700000|2021-04-21 16:15:00|8632.2|8631.3|8634|8633.1|8634.3|8633.4|8632.2|8631.3|301
1619022000000|2021-04-21 16:20:00|8633.9|8633|8636.1|8635.2|8636.2|8635.3|8633.5|8632.6|243
1619022300000|2021-04-21 16:25:00|8636.2|8635.3|8637.5|8636.6|8637.7|8636.8|8636|8635.1|327
1619022600000|2021-04-21 16:30:00|8637.6|8636.7|8639.4|8638.5|8639.6|8638.7|8637.6|8636.7|198
1619022900000|2021-04-21 16:35:00|8639.3|8638.4|8639.4|8638.5|8640.6|8639.7|8639.3|8638.4|173
1619023200000|2021-04-21 16:40:00|8639.3|8638.4|8639.8|8638.9|8640|8639.1|8638.8|8637.9|176
1619023500000|2021-04-21 16:45:00|8639.7|8638.8|8639.4|8638.5|8639.9|8639|8638.8|8637.8|165
1619023800000|2021-04-21 16:50:00|8639.5|8638.6|8641.4|8640.5|8641.4|8640.5|8638.6|8637.7|199
1619024100000|2021-04-21 16:55:00|8641.3|8640.4|8635.1|8634.2|8641.4|8640.5|8635.1|8634|277
1619024400000|2021-04-21 17:00:00|8634.8|8633.9|8634.3|8633.4|8635.3|8634.4|8632.3|8631.4|267
1619024700000|2021-04-21 17:05:00|8634.2|8633.3|8634.8|8633.9|8635.6|8634.7|8633.3|8632.4|316
1619025000000|2021-04-21 17:10:00|8634.7|8633.8|8635.1|8634.2|8635.9|8635|8633.8|8632.9|259
1619025300000|2021-04-21 17:15:00|8635.2|8634.3|8636.1|8634.6|8636.1|8634.9|8634.6|8633.6|407
1619025600000|2021-04-21 17:20:00|8636|8635.1|8637|8636.1|8637.3|8636.4|8635.8|8634.9|155
1619025900000|2021-04-21 17:25:00|8637.1|8636.2|8636.7|8635.8|8637.8|8636.8|8636.7|8635.8|174
1619026200000|2021-04-21 17:30:00|8636.6|8635.7|8635|8634.1|8636.7|8635.8|8634.9|8634|223
1619026500000|2021-04-21 17:35:00|8634.9|8634|8634.8|8633.9|8635.9|8634.8|8634.8|8633.9|127
1619026800000|2021-04-21 17:40:00|8634.9|8634|8632.7|8631.8|8635.5|8634.6|8632.5|8631.6|193
1619027100000|2021-04-21 17:45:00|8632.9|8632|8632.5|8631.6|8634|8633.1|8632.5|8631.6|158
1619027400000|2021-04-21 17:50:00|8632.4|8631.5|8632|8631.1|8632.9|8632|8632|8631|163
1619027700000|2021-04-21 17:55:00|8631.9|8631|8633.2|8632.3|8633.8|8632.9|8631.8|8630.9|215
1619028000000|2021-04-21 18:00:00|8633.4|8632.5|8632.5|8631.6|8634.1|8633.2|8632.3|8631.2|230
1619028300000|2021-04-21 18:05:00|8632.4|8631.5|8634.1|8633.2|8634.1|8633.2|8632.2|8631.3|137
1619028600000|2021-04-21 18:10:00|8634.2|8633.3|8634.9|8634|8634.9|8634|8633.5|8632.6|134
1619028900000|2021-04-21 18:15:00|8634.8|8633.9|8635.5|8634.6|8635.8|8634.9|8634.4|8633.5|97
1619029200000|2021-04-21 18:20:00|8635.4|8634.5|8634.9|8634|8636|8635.1|8634.8|8633.9|159
1619029500000|2021-04-21 18:25:00|8635|8634.1|8636.3|8634.8|8636.8|8635.9|8634.7|8633.8|258
1619029800000|2021-04-21 18:30:00|8636.2|8634.7|8636.1|8635.2|8636.5|8635.6|8635.3|8634.4|158
1619030100000|2021-04-21 18:35:00|8636.2|8635.3|8636.1|8635.2|8636.5|8635.6|8635.6|8634.7|162
1619030400000|2021-04-21 18:40:00|8636.2|8635.3|8635.8|8634.9|8636.7|8635.8|8635.7|8634.8|168
1619030700000|2021-04-21 18:45:00|8635.7|8634.8|8636.5|8635.6|8636.5|8635.6|8635.1|8634.2|143
1619031000000|2021-04-21 18:50:00|8636.4|8635.5|8636.7|8635.8|8636.9|8636|8636|8635.1|168
1619031300000|2021-04-21 18:55:00|8636.8|8635.9|8638.3|8637.4|8638.8|8637.6|8636.2|8635.3|267
1619031600000|2021-04-21 19:00:00|8638|8637.1|8637.5|8636.6|8638.3|8637.2|8636.3|8635.4|255
1619031900000|2021-04-21 19:05:00|8637.6|8636.7|8638.1|8637.2|8638.1|8637.2|8636.9|8636|133
1619032200000|2021-04-21 19:10:00|8638|8637.1|8639.1|8638.2|8639.6|8638.2|8637.5|8636.6|189
1619032500000|2021-04-21 19:15:00|8639|8638.1|8639.3|8638.4|8639.5|8638.6|8638.8|8637.7|143
1619032800000|2021-04-21 19:20:00|8639.4|8638.5|8638.1|8637.2|8639.5|8638.6|8637.8|8636.9|106
1619033100000|2021-04-21 19:25:00|8638.2|8637.3|8637.4|8636.5|8638.2|8637.3|8636.5|8635.6|191
1619033400000|2021-04-21 19:30:00|8637.3|8636.4|8638.1|8637.2|8638.5|8637.6|8637.2|8636.3|204
1619033700000|2021-04-21 19:35:00|8638.2|8637.3|8638.6|8637.7|8639.2|8638.3|8638|8637.1|124
1619034000000|2021-04-21 19:40:00|8638.7|8637.8|8636.6|8635.7|8638.8|8637.9|8636.5|8635.3|138
1619034300000|2021-04-21 19:45:00|8636.5|8635.6|8636.8|8635.9|8637.4|8636.4|8635.8|8634.9|302
1619034600000|2021-04-21 19:50:00|8636.9|8636|8637.2|8636.3|8637.3|8636.4|8636.6|8635.7|169
1619034900000|2021-04-21 19:55:00|8637.1|8636.2|8640.5|8639.6|8641.1|8640.1|8636.9|8636|360
1619035200000|2021-04-21 20:00:00|8640.6|8639.7|8641.7|8640.8|8643.5|8642.5|8640.2|8639.2|351
1619035500000|2021-04-21 20:05:00|8641.6|8640.7|8640.8|8639.9|8641.7|8640.8|8640.2|8639.3|121
1619035800000|2021-04-21 20:10:00|8640.9|8640|8641.7|8640.8|8641.9|8641|8640.6|8639.6|115
1619036100000|2021-04-21 20:15:00|8641.8|8640.9|8641.7|8640.8|8642.3|8641.2|8641.6|8640.1|134
1619036400000|2021-04-21 20:20:00|8641.8|8640.9|8642|8641.1|8642.9|8641.7|8641.4|8640.2|110
1619036700000|2021-04-21 20:25:00|8641.9|8641|8642.3|8641.4|8642.8|8641.9|8641.9|8640.9|92
1619037000000|2021-04-21 20:30:00|8642.2|8641.3|8642.2|8641.3|8642.4|8641.5|8641.1|8639.9|150
1619037300000|2021-04-21 20:35:00|8642.1|8641.2|8641.6|8640.7|8642.6|8641.4|8641.1|8639.9|117
1619037600000|2021-04-21 20:40:00|8641.5|8640.6|8641.7|8640.8|8642.1|8640.9|8641.5|8640|95
1619037900000|2021-04-21 20:45:00|8641.9|8640.4|8641.9|8640.4|8642|8640.5|8640.7|8639.6|192
1619038200000|2021-04-21 20:50:00|8641.8|8640.3|8641.7|8640.2|8643.3|8641.6|8641.2|8638.9|232
1619038500000|2021-04-21 20:55:00|8641.6|8640.1|8645.3|8637.6|8646.8|8641.4|8641.5|8634.2|446
1619038800000|2021-04-21 21:00:00|8647.1|8636.7|8645.7|8636.2|8648.1|8637.6|8641.1|8633.6|56
1619039100000|2021-04-21 21:05:00|8643.9|8635.6|8647.9|8635.9|8652.5|8640.5|8639.9|8627.9|151
1619039400000|2021-04-21 21:10:00|8648|8636|8646.1|8635.6|8649.2|8638|8643.4|8631.4|174
1619039700000|2021-04-21 21:15:00|8644.9|8636.6|8642.2|8633.6|8648.7|8638.7|8641.8|8629.9|182
1619040000000|2021-04-21 21:20:00|8642.6|8633.5|8641.9|8631.7|8646|8635.5|8638.3|8630.7|221
1619040300000|2021-04-21 21:25:00|8641.6|8631.8|8641.5|8632.9|8643.2|8634.9|8639.2|8630.5|150
1619040600000|2021-04-21 21:30:00|8639.8|8631.9|8640.6|8633.5|8641.9|8634.3|8639|8628.7|225
1619040900000|2021-04-21 21:35:00|8640.7|8632.6|8640.9|8632.2|8644.5|8636.4|8639.8|8627.8|379
1619041200000|2021-04-21 21:40:00|8640.5|8632.1|8642.1|8635.1|8642.5|8636.8|8639.8|8631.5|344
1619041500000|2021-04-21 21:45:00|8642.2|8635.4|8642.1|8636.8|8643.5|8638.2|8640.8|8635.4|167
1619041800000|2021-04-21 21:50:00|8642.5|8636.5|8641.8|8636.5|8644.4|8639.4|8641.2|8636|252
1619042100000|2021-04-21 21:55:00|8641.7|8636.4|8642.2|8636.5|8642.6|8637.3|8641.3|8636|251
1619042400000|2021-04-21 22:00:00|8642.3|8636.8|8639.5|8636.9|8648.8|8638|8639.3|8629.4|447
1619042700000|2021-04-21 22:05:00|8639.6|8637|8639.3|8637|8640.5|8638.4|8638.8|8636.8|240
1619043000000|2021-04-21 22:10:00|8638.9|8637.4|8639.1|8637.6|8639.9|8637.8|8638.7|8636.5|165
1619043300000|2021-04-21 22:15:00|8639|8637.5|8640.4|8638.9|8640.8|8639|8639|8636.8|165
1619043600000|2021-04-21 22:20:00|8640.5|8639|8640.3|8638.8|8640.7|8639.1|8639.8|8638.3|69
1619043900000|2021-04-21 22:25:00|8640.4|8638.9|8640.1|8638.6|8640.9|8639.1|8639.9|8637.7|93
1619044200000|2021-04-21 22:30:00|8640.6|8639.1|8639.9|8638.4|8641.3|8639.2|8639.6|8637.7|155
1619044500000|2021-04-21 22:35:00|8639.8|8638.3|8640.7|8639.2|8641.3|8639.4|8639.6|8637.6|149
1619044800000|2021-04-21 22:40:00|8640.6|8639.1|8641.2|8639.7|8641.7|8640.2|8640.5|8638.4|124
1619045100000|2021-04-21 22:45:00|8641.3|8639.8|8640.6|8639.1|8641.8|8639.9|8640.6|8638.6|106
1619045400000|2021-04-21 22:50:00|8640.7|8639.2|8641.2|8639.7|8641.7|8639.9|8640.6|8638.7|97
1619045700000|2021-04-21 22:55:00|8641.3|8639.8|8641.4|8639.9|8642|8640.3|8641|8639.1|126
1619046000000|2021-04-21 23:00:00|8641.3|8639.8|8641.3|8639.8|8641.5|8640|8640.8|8639.6|77
1619046300000|2021-04-21 23:05:00|8641.4|8639.9|8641.2|8639.7|8641.9|8640.4|8640.5|8638.5|110
1619046600000|2021-04-21 23:10:00|8641.3|8639.8|8641.1|8639.6|8641.6|8640.1|8640.8|8639.3|80
1619046900000|2021-04-21 23:15:00|8641|8639.5|8641.1|8639.6|8641.4|8639.9|8640.1|8638.6|102
1619047200000|2021-04-21 23:20:00|8641.2|8639.7|8641.7|8640.2|8642|8640.5|8641.1|8639.6|126
1619047500000|2021-04-21 23:25:00|8641.6|8640.1|8641.1|8639.6|8641.8|8640.3|8640.7|8639.2|106
1619047800000|2021-04-21 23:30:00|8641.2|8639.7|8641|8639.5|8641.5|8640|8640.9|8639.4|134
1619048100000|2021-04-21 23:35:00|8640.8|8639.3|8641.1|8639.6|8641.2|8639.9|8640.6|8639.2|92
1619048400000|2021-04-21 23:40:00|8641.2|8639.7|8641.1|8639.6|8641.6|8640.1|8641|8639.5|110
1619048700000|2021-04-21 23:45:00|8641.2|8639.7|8642|8640.5|8642|8640.8|8641.1|8639.6|129
1619049000000|2021-04-21 23:50:00|8641.9|8640.4|8640.5|8639.6|8642|8640.5|8640.4|8639.2|151
1619049300000|2021-04-21 23:55:00|8640.8|8639.3|8641.4|8639.9|8641.7|8640.3|8640.2|8639.1|226
1619049600000|2021-04-22 00:00:00|8641.3|8639.8|8640.9|8639.4|8642|8640.9|8640.5|8639.2|198
1619049900000|2021-04-22 00:05:00|8641|8639.5|8640|8638.5|8641|8639.7|8639.4|8637.9|205
1619050200000|2021-04-22 00:10:00|8640.1|8638.6|8640.7|8639.2|8641|8639.8|8639.8|8638.6|96
1619050500000|2021-04-22 00:15:00|8640.6|8639.1|8639.8|8638.3|8640.6|8639.1|8639|8637.5|202
1619050800000|2021-04-22 00:20:00|8639.7|8638.2|8639.7|8638.8|8640.2|8639|8639|8637.8|164
1619051100000|2021-04-22 00:25:00|8639.6|8638.7|8640.5|8639|8641.7|8640.3|8639.4|8638.1|229
1619051400000|2021-04-22 00:30:00|8640.4|8638.9|8640.4|8638.9|8640.6|8639.4|8639.6|8638.4|136
1619051700000|2021-04-22 00:35:00|8640.5|8639|8640.8|8639.3|8640.9|8639.8|8639.7|8638.5|187
1619052000000|2021-04-22 00:40:00|8640.7|8639.2|8639.9|8639|8640.7|8639.6|8639.8|8638.6|154
1619052300000|2021-04-22 00:45:00|8640|8639.1|8637.7|8636.2|8640.6|8639.2|8637.4|8636.1|314
1619052600000|2021-04-22 00:50:00|8637.8|8636.3|8637.7|8636.2|8638.1|8636.6|8636.9|8635.6|289
1619052900000|2021-04-22 00:55:00|8637.9|8636.4|8637.1|8635.6|8638.1|8636.7|8636.6|8635.2|190
1619053200000|2021-04-22 01:00:00|8637.2|8635.7|8636.8|8635.3|8637.8|8636.6|8636.6|8635.2|266
1619053500000|2021-04-22 01:05:00|8636.9|8635.4|8638|8636.5|8638.6|8637.4|8636.5|8635.3|288
1619053800000|2021-04-22 01:10:00|8638.1|8636.6|8639|8638.1|8639.3|8638.1|8637.5|8636.4|243
1619054100000|2021-04-22 01:15:00|8638.9|8638|8638.4|8637.5|8639.2|8638.2|8638.2|8636.7|306
1619054400000|2021-04-22 01:20:00|8638.3|8637.4|8638.9|8637.4|8639.5|8638.4|8638.3|8637|168
1619054700000|2021-04-22 01:25:00|8639|8637.5|8637.7|8636.8|8639|8637.8|8637.5|8636.3|202
1619055000000|2021-04-22 01:30:00|8637.8|8636.9|8638.4|8637.5|8639|8637.8|8637.2|8635.8|306
1619055300000|2021-04-22 01:35:00|8638.7|8637.2|8638.4|8636.9|8638.9|8637.7|8637.9|8636.6|269
1619055600000|2021-04-22 01:40:00|8638.3|8636.8|8639.8|8638.3|8639.9|8638.7|8638|8636.8|254
1619055900000|2021-04-22 01:45:00|8639.5|8638.6|8639.2|8637.7|8640|8638.8|8638.5|8637.2|234
1619056200000|2021-04-22 01:50:00|8638.9|8638|8639.8|8638.9|8640.1|8638.9|8638.5|8637.4|279
1619056500000|2021-04-22 01:55:00|8639.7|8638.8|8640.8|8639.3|8641.2|8640.1|8639|8638|240
1619056800000|2021-04-22 02:00:00|8640.7|8639.2|8640|8639.1|8640.7|8639.2|8639|8637.8|261
1619057100000|2021-04-22 02:05:00|8640.1|8639.2|8639|8638.1|8640.4|8639.5|8639|8638|178
1619057400000|2021-04-22 02:10:00|8639.1|8638.2|8639.2|8638.3|8639.7|8638.5|8638.1|8636.9|252
1619057700000|2021-04-22 02:15:00|8639.3|8638.4|8638.7|8637.8|8639.9|8638.9|8638.6|8637.4|202
1619058000000|2021-04-22 02:20:00|8638.6|8637.7|8640|8639.1|8640.4|8639.5|8638.5|8637.6|154
1619058300000|2021-04-22 02:25:00|8639.9|8639|8639.3|8638.4|8640.5|8639.3|8639|8638|140
1619058600000|2021-04-22 02:30:00|8639.7|8638.2|8639.6|8638.7|8640.2|8639.2|8638.4|8637.2|165
1619058900000|2021-04-22 02:35:00|8639.5|8638.6|8638.2|8637.3|8640|8638.9|8637.6|8636.5|178
1619059200000|2021-04-22 02:40:00|8638.3|8637.4|8637.4|8636.5|8638.3|8637.4|8636.4|8635.1|218
1619059500000|2021-04-22 02:45:00|8637.7|8636.2|8637|8636.1|8637.9|8636.7|8636.5|8635.2|290
1619059800000|2021-04-22 02:50:00|8636.9|8636|8637.8|8636.3|8637.8|8636.4|8636.5|8635.3|192
1619060100000|2021-04-22 02:55:00|8637.7|8636.2|8639.4|8637.9|8639.6|8638.4|8637.7|8636.2|331
1619060400000|2021-04-22 03:00:00|8639.5|8638|8635.6|8634.1|8639.5|8638.2|8635.5|8634|269
1619060700000|2021-04-22 03:05:00|8635.3|8634.4|8636.8|8635.9|8637.1|8635.9|8635.3|8634.4|196
1619061000000|2021-04-22 03:10:00|8636.7|8635.8|8637.3|8635.8|8637.5|8636.3|8636.1|8635|210
1619061300000|2021-04-22 03:15:00|8637.2|8635.7|8637.4|8636.5|8637.6|8636.6|8636.5|8635.4|256
1619061600000|2021-04-22 03:20:00|8637.6|8636.7|8638.2|8637.3|8638.3|8637.3|8637.1|8636.1|197
1619061900000|2021-04-22 03:25:00|8638.1|8637.2|8638.5|8637.6|8639.3|8637.9|8637.5|8636.4|187
1619062200000|2021-04-22 03:30:00|8638.6|8637.7|8638.1|8637.2|8638.6|8637.7|8636.7|8635.5|291
1619062500000|2021-04-22 03:35:00|8638.2|8637.3|8637.4|8635.9|8638.2|8637.3|8636.3|8635.4|230
1619062800000|2021-04-22 03:40:00|8637.2|8635.7|8637.6|8636.7|8638.4|8637.4|8636.7|8635.5|332
1619063100000|2021-04-22 03:45:00|8637.5|8636.6|8637.5|8636.6|8638.5|8637.5|8636.8|8635.9|275
1619063400000|2021-04-22 03:50:00|8637.4|8636.5|8636.8|8635.9|8637.6|8636.7|8636.4|8635.3|207
1619063700000|2021-04-22 03:55:00|8636.7|8635.8|8636.7|8635.8|8637.4|8636.1|8636.1|8635.2|166
1619064000000|2021-04-22 04:00:00|8636.6|8635.7|8637|8636.1|8637.6|8636.4|8636.3|8635.1|174
1619064300000|2021-04-22 04:05:00|8636.9|8636|8637.5|8636.6|8638.2|8637|8636.8|8635.8|172
1619064600000|2021-04-22 04:10:00|8637.4|8636.5|8636.8|8635.9|8637.9|8636.6|8635.7|8634.6|353
1619064900000|2021-04-22 04:15:00|8636.9|8636|8637.9|8637|8638.9|8637.6|8636.8|8635.7|337
1619065200000|2021-04-22 04:20:00|8638.4|8636.9|8636.7|8635.2|8638.4|8637.2|8636.3|8635|275
1619065500000|2021-04-22 04:25:00|8636.8|8635.3|8637.6|8636.7|8637.9|8636.7|8635.7|8634.7|153
1619065800000|2021-04-22 04:30:00|8637.5|8636.6|8638.5|8637.6|8639|8637.8|8637.4|8636.2|156
1619066100000|2021-04-22 04:35:00|8638.6|8637.7|8639.2|8638.3|8639.5|8638.4|8637.9|8636.6|257
1619066400000|2021-04-22 04:40:00|8639.3|8638.4|8639.6|8638.7|8640.1|8639.2|8639.1|8637.9|176
1619066700000|2021-04-22 04:45:00|8639.7|8638.8|8639|8637.5|8639.7|8638.8|8638.7|8637.4|117
1619067000000|2021-04-22 04:50:00|8638.9|8637.4|8640|8639.1|8640.1|8639.2|8637.5|8636.3|265
1619067300000|2021-04-22 04:55:00|8640.4|8638.9|8640.2|8639.3|8640.9|8640|8639.9|8638.9|140
1619067600000|2021-04-22 05:00:00|8640.1|8639.2|8640.2|8639.3|8640.7|8639.5|8639.9|8638.6|217
1619067900000|2021-04-22 05:05:00|8640.1|8639.2|8639.9|8639|8640.9|8639.6|8639.8|8638.5|162
1619068200000|2021-04-22 05:10:00|8639.8|8638.9|8639.5|8638.6|8640.3|8639.2|8639.1|8637.8|205
1619068500000|2021-04-22 05:15:00|8639.6|8638.7|8640.9|8639.4|8641|8639.7|8639.1|8637.8|176
1619068800000|2021-04-22 05:20:00|8641|8639.5|8638.1|8637.2|8641|8639.7|8638|8637.1|219
1619069100000|2021-04-22 05:25:00|8638.2|8637.3|8637.1|8636.2|8638.9|8638|8636.9|8635.8|209
1619069400000|2021-04-22 05:30:00|8637.2|8636.3|8639.3|8638.4|8639.9|8638.7|8637.2|8636.3|186
1619069700000|2021-04-22 05:35:00|8639.2|8638.3|8637.9|8636.4|8639.5|8638.6|8637.5|8636.4|176
1619070000000|2021-04-22 05:40:00|8638|8636.5|8638.7|8637.8|8640.1|8638.8|8637.6|8636.4|161
1619070300000|2021-04-22 05:45:00|8638.9|8638|8639.1|8638.2|8640.1|8638.8|8638.7|8637.5|137
1619070600000|2021-04-22 05:50:00|8639|8638.1|8636.2|8634.7|8639.1|8638.2|8636|8634.7|261
1619070900000|2021-04-22 05:55:00|8636.3|8634.8|8636.7|8635.2|8637.9|8636.7|8635.7|8634.4|217
1619071200000|2021-04-22 06:00:00|8636.9|8635.4|8637.4|8635.9|8638.1|8637.1|8635.5|8634.2|339
1619071500000|2021-04-22 06:05:00|8637.5|8636|8635.4|8634.5|8638.2|8636.9|8635.2|8634.1|266
1619071800000|2021-04-22 06:10:00|8635.3|8634.4|8636.7|8635.8|8637.4|8636.5|8635.1|8634.1|298
1619072100000|2021-04-22 06:15:00|8636.8|8635.9|8637.1|8636.2|8638.2|8637|8636.7|8635.7|240
1619072400000|2021-04-22 06:20:00|8637.6|8636.1|8637.9|8636.4|8639.4|8638.3|8637.2|8636.1|252
1619072700000|2021-04-22 06:25:00|8637.7|8636.8|8637.9|8636.4|8639.3|8638|8636.1|8635|292
1619073000000|2021-04-22 06:30:00|8637.7|8636.8|8638.4|8637.5|8640.3|8639|8637.2|8636.3|403
1619073300000|2021-04-22 06:35:00|8638.7|8637.2|8638.5|8637|8639.3|8638.4|8637.8|8636.6|283
1619073600000|2021-04-22 06:40:00|8638.6|8637.1|8638.7|8637.8|8639.5|8638.3|8637|8635.8|439
1619073900000|2021-04-22 06:45:00|8638.6|8637.7|8638|8637.1|8640.7|8639.8|8636.8|8635.8|474
1619074200000|2021-04-22 06:50:00|8638.1|8637.2|8639.6|8638.7|8639.6|8638.7|8637.4|8636.3|302
1619074500000|2021-04-22 06:55:00|8639.5|8638.6|8638.8|8637.9|8640.8|8639.9|8638.6|8637.6|405
1619074800000|2021-04-22 07:00:00|8638.9|8638|8640.1|8639.2|8640.8|8639.6|8635.6|8634.5|593
1619075100000|2021-04-22 07:05:00|8640.2|8639.3|8639.8|8638.9|8642|8640.9|8639.2|8638.2|319
1619075400000|2021-04-22 07:10:00|8639.9|8639|8640.9|8639.4|8641.2|8640.1|8639.4|8638.2|322
1619075700000|2021-04-22 07:15:00|8640.8|8639.3|8641.1|8640.2|8641.5|8640.5|8639.2|8638.1|279
1619076000000|2021-04-22 07:20:00|8641.2|8640.3|8643.8|8642.3|8644.1|8643.1|8641.2|8640|296
1619076300000|2021-04-22 07:25:00|8643.5|8642.6|8641|8640.1|8644|8642.8|8640.6|8639.4|319
1619076600000|2021-04-22 07:30:00|8641.4|8639.9|8642.1|8640.6|8642.7|8641.7|8640.4|8639|339
1619076900000|2021-04-22 07:35:00|8642|8640.5|8642.3|8641.4|8642.8|8641.7|8640.2|8639|246
1619077200000|2021-04-22 07:40:00|8642.2|8641.3|8641.5|8640.6|8643.2|8642.3|8641|8640|249
1619077500000|2021-04-22 07:45:00|8641.6|8640.7|8640.7|8639.8|8641.8|8640.9|8640.6|8639.5|273
1619077800000|2021-04-22 07:50:00|8640.6|8639.7|8640.9|8640|8641.5|8640.3|8638.1|8637.2|379
1619078100000|2021-04-22 07:55:00|8641|8640.1|8649.3|8647.8|8650|8648.8|8640.7|8639.8|500
1619078400000|2021-04-22 08:00:00|8648.9|8648|8652|8651.1|8654.6|8653.1|8648.5|8647.4|594
1619078700000|2021-04-22 08:05:00|8652.1|8651.2|8655.3|8654.4|8655.4|8654.4|8651.2|8650.2|336
1619079000000|2021-04-22 08:10:00|8655.2|8654.3|8651.8|8650.9|8656.3|8655.3|8651.6|8650.5|388
1619079300000|2021-04-22 08:15:00|8652.1|8651.2|8652.2|8651.3|8654.5|8653.4|8651.7|8650.8|395
1619079600000|2021-04-22 08:20:00|8652.3|8651.4|8653.2|8652.3|8654.6|8653.7|8652|8650.8|272
1619079900000|2021-04-22 08:25:00|8653.1|8652.2|8653.8|8652.9|8654.7|8653.8|8652.3|8651.3|323
1619080200000|2021-04-22 08:30:00|8653.7|8652.8|8653.3|8652.4|8654.9|8654|8653.1|8652.2|362
1619080500000|2021-04-22 08:35:00|8653.4|8652.5|8653.7|8652.8|8654.6|8653.7|8653|8651.9|282
1619080800000|2021-04-22 08:40:00|8654|8652.5|8656.7|8655.8|8657.1|8656.2|8653.1|8651.9|542
1619081100000|2021-04-22 08:45:00|8656.6|8655.7|8652.3|8651.4|8657|8656.1|8652.1|8650.9|541
1619081400000|2021-04-22 08:50:00|8652.2|8651.3|8648.2|8646.7|8653.1|8651.8|8647.3|8646.2|657
1619081700000|2021-04-22 08:55:00|8648.3|8646.8|8653.5|8652|8655.1|8654.1|8647.6|8646.5|508
1619082000000|2021-04-22 09:00:00|8653.4|8651.9|8651.6|8650.7|8654|8652.9|8648.4|8647.5|487
1619082300000|2021-04-22 09:05:00|8651.5|8650.6|8653.5|8652.6|8654|8652.8|8650.1|8649.2|409
1619082600000|2021-04-22 09:10:00|8653.4|8652.5|8658.4|8657.5|8658.6|8657.7|8653.4|8652.2|436
1619082900000|2021-04-22 09:15:00|8658.2|8657.3|8658.9|8658|8659.4|8658.4|8657.8|8656.7|419
1619083200000|2021-04-22 09:20:00|8658.8|8657.9|8655.5|8654.6|8659.5|8658.4|8655.4|8654.3|293
1619083500000|2021-04-22 09:25:00|8655.4|8654.5|8658.9|8658|8659.7|8658.4|8655.3|8654.3|368
1619083800000|2021-04-22 09:30:00|8659.3|8657.8|8660.9|8659.4|8664.6|8663.3|8658.9|8657.6|594
1619084100000|2021-04-22 09:35:00|8660.8|8659.3|8661.4|8660.5|8661.6|8660.5|8658.9|8658|410
1619084400000|2021-04-22 09:40:00|8661.2|8660.3|8661.3|8659.8|8661.8|8660.6|8657.8|8656.9|346
1619084700000|2021-04-22 09:45:00|8661.5|8660|8661.2|8659.7|8665|8663.8|8660.7|8659.5|454
1619085000000|2021-04-22 09:50:00|8660.8|8659.9|8658.9|8658|8662.1|8660.8|8658.8|8657.8|294
1619085300000|2021-04-22 09:55:00|8659.2|8657.7|8661.3|8659.8|8661.8|8660.3|8657.9|8656.8|406
1619085600000|2021-04-22 10:00:00|8661.5|8660|8663.3|8662.4|8665.7|8664.5|8660.7|8659.5|379
1619085900000|2021-04-22 10:05:00|8663.2|8662.3|8661.2|8660.3|8664.8|8663.8|8660.9|8659.7|416
1619086200000|2021-04-22 10:10:00|8661.1|8660.2|8663.1|8662.2|8664.5|8663.3|8661|8659.8|378
1619086500000|2021-04-22 10:15:00|8662.9|8662|8662.2|8661.3|8664.4|8663.5|8661.8|8660.8|287
1619086800000|2021-04-22 10:20:00|8662.1|8661.2|8660.7|8659.8|8663.1|8662|8660.3|8659.4|318
1619087100000|2021-04-22 10:25:00|8660.8|8659.9|8661.2|8659.7|8661.4|8660.5|8658.1|8656.8|277
1619087400000|2021-04-22 10:30:00|8661.1|8659.6|8661.1|8659.6|8662.7|8661.5|8659.8|8658.6|404
1619087700000|2021-04-22 10:35:00|8660.8|8659.9|8659.4|8658.5|8662.4|8661.3|8659.1|8658|245
1619088000000|2021-04-22 10:40:00|8659.2|8658.3|8658.9|8657.4|8660.2|8659|8658.1|8657.2|281
1619088300000|2021-04-22 10:45:00|8659|8657.5|8662.5|8661|8663|8662|8658.4|8657.2|322
1619088600000|2021-04-22 10:50:00|8662.4|8660.9|8665|8664.1|8665.3|8664.4|8661.8|8660.9|293
1619088900000|2021-04-22 10:55:00|8664.9|8664|8667.8|8666.9|8670.3|8669.3|8664.8|8663.7|500
1619089200000|2021-04-22 11:00:00|8667.9|8667|8667.4|8666.5|8668.8|8667.9|8666|8664.9|569
1619089500000|2021-04-22 11:05:00|8667.5|8666.6|8666.7|8665.8|8668.7|8667.8|8666|8664.8|356
1619089800000|2021-04-22 11:10:00|8666.6|8665.7|8665.9|8665|8666.8|8665.9|8663.7|8662.6|349
1619090100000|2021-04-22 11:15:00|8665.8|8664.9|8664.6|8663.7|8666.9|8665.8|8664.6|8663.4|380
1619090400000|2021-04-22 11:20:00|8664.7|8663.8|8667.2|8666.3|8667.9|8666.8|8664.6|8663.7|335
1619090700000|2021-04-22 11:25:00|8667.1|8666.2|8666.9|8666|8668.4|8667.5|8666.8|8665.6|254
1619091000000|2021-04-22 11:30:00|8667.3|8666.4|8669.9|8668.4|8670|8668.8|8666|8665.1|365
1619091300000|2021-04-22 11:35:00|8669.8|8668.3|8670|8669.1|8671.6|8670.7|8668.5|8667.6|353
1619091600000|2021-04-22 11:40:00|8670.2|8669.3|8674|8664.1|8675.1|8670.5|8669.3|8663.1|573
1619091900000|2021-04-22 11:45:00|8673.7|8664.8|8668.7|8667.2|8675.1|8669.2|8668.5|8663.9|490
1619092200000|2021-04-22 11:50:00|8668.6|8667.1|8669.5|8668.6|8670.5|8669.2|8668.5|8667|414
1619092500000|2021-04-22 11:55:00|8669.4|8668.5|8669.2|8668.3|8670.9|8669.7|8668.7|8667.7|509
1619092800000|2021-04-22 12:00:00|8669.1|8668.2|8676.7|8675.8|8678.5|8677.1|8669.1|8668.2|587
1619093100000|2021-04-22 12:05:00|8676.8|8675.9|8685.2|8684.3|8685.3|8684.4|8676.6|8675.5|500
1619093400000|2021-04-22 12:10:00|8685.1|8684.2|8685.8|8684.9|8687.4|8686.5|8684.8|8683.8|625
1619093700000|2021-04-22 12:15:00|8686.1|8684.6|8688.3|8687.4|8689.2|8688.3|8684.8|8683.7|581
1619094000000|2021-04-22 12:20:00|8688.6|8687.1|8686.7|8685.8|8689.7|8688.7|8685.6|8684.7|394
1619094300000|2021-04-22 12:25:00|8686.5|8685.6|8687.8|8684.8|8688|8686.2|8684.5|8683.2|427
1619094600000|2021-04-22 12:30:00|8688|8684.3|8686.7|8685.8|8688.5|8687.2|8685.8|8684.3|695
1619094900000|2021-04-22 12:35:00|8686.6|8685.7|8686.7|8685.8|8688.4|8687.2|8685.5|8684.6|549
1619095200000|2021-04-22 12:40:00|8687.1|8686.2|8689.5|8688.6|8689.6|8688.7|8686.9|8686|561
1619095500000|2021-04-22 12:45:00|8689.4|8688.5|8694|8693.1|8696.9|8695.8|8689.4|8688.1|588
1619095800000|2021-04-22 12:50:00|8694.1|8693.2|8692.4|8691.5|8695.3|8694|8692|8690.9|526
1619096100000|2021-04-22 12:55:00|8692.5|8691.6|8699.6|8698.1|8700.1|8699|8692.2|8691.2|627
1619096400000|2021-04-22 13:00:00|8699.7|8698.2|8699.5|8698.6|8703.1|8702.2|8697.8|8696.9|783
1619096700000|2021-04-22 13:05:00|8699.4|8698.5|8694.8|8693.9|8700|8699.1|8694.1|8692.8|635
1619097000000|2021-04-22 13:10:00|8694.9|8694|8693.1|8692.2|8696|8694.8|8693|8692|648
1619097300000|2021-04-22 13:15:00|8693|8692.1|8686.6|8685.7|8693.7|8692.8|8684.9|8684|643
1619097600000|2021-04-22 13:20:00|8686.5|8685.6|8685.3|8684.4|8687.4|8686|8681.7|8680.2|1040
1619097900000|2021-04-22 13:25:00|8685.5|8684.6|8683.4|8682.5|8685.7|8684.8|8683.1|8682.2|657
1619098200000|2021-04-22 13:30:00|8683.5|8682.6|8681.6|8680.7|8686.5|8685.6|8680.7|8679.8|559
1619098500000|2021-04-22 13:35:00|8681.9|8681|8679.3|8678.4|8682.2|8681.3|8678.2|8677.3|564
1619098800000|2021-04-22 13:40:00|8679.4|8678.5|8684|8682.5|8686.1|8685|8679.3|8678.4|478
1619099100000|2021-04-22 13:45:00|8683.9|8682.4|8683.1|8682.2|8683.9|8682.6|8680.7|8679.7|424
1619099400000|2021-04-22 13:50:00|8683.2|8682.3|8685.7|8684.8|8688.4|8687.5|8681.4|8680.5|528
1619099700000|2021-04-22 13:55:00|8685.8|8684.9|8688|8686.5|8690.8|8689.9|8685.8|8684.9|492
1619100000000|2021-04-22 14:00:00|8687.9|8686.4|8684.2|8683.3|8689.5|8688|8683.6|8682.7|533
1619100300000|2021-04-22 14:05:00|8683.8|8682.9|8684.6|8683.7|8687.6|8686.7|8683.8|8682.9|441
1619100600000|2021-04-22 14:10:00|8684.7|8683.8|8679.8|8678.9|8685|8684.1|8679.3|8678.3|475
1619100900000|2021-04-22 14:15:00|8679.7|8678.8|8679.6|8678.7|8683.8|8682.9|8677.7|8676.3|696
1619101200000|2021-04-22 14:20:00|8680|8678.5|8677.8|8676.9|8682.2|8681.1|8676.8|8675.5|620
1619101500000|2021-04-22 14:25:00|8678|8676.5|8680.5|8679.6|8680.9|8679.6|8676.5|8675.2|582
1619101800000|2021-04-22 14:30:00|8680.4|8679.5|8679.7|8678.8|8680.8|8679.5|8677.8|8676.5|499
1619102100000|2021-04-22 14:35:00|8679.6|8678.7|8678.1|8677.2|8681|8679.8|8677.2|8676.3|481
1619102400000|2021-04-22 14:40:00|8678.5|8677|8679.7|8678.2|8681.2|8680.1|8677.2|8675.9|567
1619102700000|2021-04-22 14:45:00|8679.8|8678.3|8684.2|8683.3|8686.1|8685.2|8679|8677.7|418
1619103000000|2021-04-22 14:50:00|8684.3|8683.4|8682.3|8681.4|8686|8685.1|8682.2|8681.3|435
1619103300000|2021-04-22 14:55:00|8682.2|8681.3|8684.5|8683.6|8685.5|8684.6|8680.2|8679.3|457
1619103600000|2021-04-22 15:00:00|8684.4|8683.5|8687.5|8686.6|8687.9|8687|8681.8|8680.9|459
1619103900000|2021-04-22 15:05:00|8687.6|8686.7|8684.9|8684|8688.4|8687.5|8683.4|8682.5|335
1619104200000|2021-04-22 15:10:00|8684.8|8683.9|8685.9|8685|8686.5|8685.4|8682.9|8682|360
1619104500000|2021-04-22 15:15:00|8685.7|8684.8|8682.1|8680.6|8686.1|8685.2|8681.9|8680.6|414
1619104800000|2021-04-22 15:20:00|8682.2|8680.7|8680.5|8679.6|8682.2|8681.1|8678.2|8677.3|335
1619105100000|2021-04-22 15:25:00|8680.7|8679.8|8679.6|8678.7|8681.2|8680.3|8677.8|8676.9|334
1619105400000|2021-04-22 15:30:00|8679.7|8678.8|8675.5|8674.6|8680|8679.1|8675.3|8674.4|438
1619105700000|2021-04-22 15:35:00|8675.4|8674.5|8676.2|8675.3|8677.6|8676.5|8673.2|8672.3|390
1619106000000|2021-04-22 15:40:00|8676.4|8675.5|8676|8675.1|8676.8|8675.7|8674.2|8673.1|335
1619106300000|2021-04-22 15:45:00|8675.9|8675|8675.8|8674.9|8676.2|8675.3|8674.6|8673.7|192
1619106600000|2021-04-22 15:50:00|8675.7|8674.8|8675.3|8674.4|8676.3|8675.4|8674.5|8673.6|200
1619106900000|2021-04-22 15:55:00|8675.2|8674.3|8673.5|8672.6|8676.5|8675.6|8672.6|8671.7|343
1619107200000|2021-04-22 16:00:00|8673.4|8672.5|8672.5|8671.6|8673.6|8672.7|8671.5|8670.5|333
1619107500000|2021-04-22 16:05:00|8672.6|8671.7|8674.3|8673.4|8674.4|8673.5|8672.5|8671.6|175
1619107800000|2021-04-22 16:10:00|8674.4|8673.5|8674.7|8673.8|8675.4|8674.5|8674.1|8673.2|205
1619108100000|2021-04-22 16:15:00|8674.6|8673.7|8670.8|8669.9|8674.6|8673.7|8670.7|8669.8|280
1619108400000|2021-04-22 16:20:00|8671.1|8669.6|8673.1|8672.2|8674.1|8673.2|8669.6|8668.4|255
1619108700000|2021-04-22 16:25:00|8673|8672.1|8671|8670.1|8673.1|8672.2|8670.5|8669.4|192
1619109000000|2021-04-22 16:30:00|8670.9|8670|8669.9|8669|8671.4|8670.4|8669.1|8668.2|283
1619109300000|2021-04-22 16:35:00|8669.8|8668.9|8669|8668.1|8670.5|8669.6|8668.4|8667.5|277
1619109600000|2021-04-22 16:40:00|8668.9|8668|8668.9|8668|8669.2|8668.3|8668|8667.1|266
1619109900000|2021-04-22 16:45:00|8669|8668.1|8671.9|8671|8672.1|8671.2|8668.7|8667.8|229
1619110200000|2021-04-22 16:50:00|8672|8671.1|8673.2|8672.3|8673.2|8672.3|8671.9|8670.7|230
1619110500000|2021-04-22 16:55:00|8673.4|8672.5|8675.3|8674.4|8675.5|8674.6|8671.5|8670.6|293
1619110800000|2021-04-22 17:00:00|8675.1|8674.2|8674.2|8673.3|8675.1|8674.2|8673.1|8672.2|190
1619111100000|2021-04-22 17:05:00|8674.3|8673.4|8677.1|8676.2|8677.2|8676.2|8674.3|8673.4|457
1619111400000|2021-04-22 17:10:00|8677|8676.1|8677.5|8676.6|8680.1|8678.9|8675.9|8674.9|483
1619111700000|2021-04-22 17:15:00|8677.6|8676.7|8680.9|8680|8681.7|8680.5|8677.6|8676.6|367
1619112000000|2021-04-22 17:20:00|8680.8|8679.9|8679.4|8677.9|8681.2|8680.3|8678.8|8677.9|316
1619112300000|2021-04-22 17:25:00|8679.3|8678.4|8680.1|8678.6|8681|8680.1|8679.2|8678.1|356
1619112600000|2021-04-22 17:30:00|8680.3|8678.8|8680|8679.1|8682.2|8681.3|8679.7|8678.8|372
1619112900000|2021-04-22 17:35:00|8679.9|8679|8681.7|8680.8|8683.2|8682.1|8679.9|8679|288
1619113200000|2021-04-22 17:40:00|8681.8|8680.9|8682.8|8681.9|8683.9|8682.7|8681.6|8680.7|331
1619113500000|2021-04-22 17:45:00|8683|8682.1|8680.9|8680|8683.5|8682.3|8680.4|8679.4|322
1619113800000|2021-04-22 17:50:00|8681|8680.1|8682.3|8681.4|8682.8|8681.9|8680.4|8679.5|298
1619114100000|2021-04-22 17:55:00|8682|8681.1|8679.8|8678.9|8682.3|8681.4|8679.2|8678.3|362
1619114400000|2021-04-22 18:00:00|8680|8679.1|8679.7|8678.8|8682.7|8681.5|8679.7|8678.4|483
1619114700000|2021-04-22 18:05:00|8679.8|8678.9|8676.8|8675.9|8682.2|8681|8676.6|8675.5|572
1619115000000|2021-04-22 18:10:00|8677.1|8675.6|8676.3|8675.4|8679.4|8678.2|8676.1|8675.2|535
1619115300000|2021-04-22 18:15:00|8676.2|8675.3|8676.3|8674.8|8677.9|8676.6|8673.6|8672.4|405
1619115600000|2021-04-22 18:20:00|8676.4|8674.9|8678|8677.1|8678.3|8677.4|8675.9|8674.9|383
1619115900000|2021-04-22 18:25:00|8678.1|8677.2|8677.5|8676.6|8679.8|8678.5|8676.4|8675.5|284
1619116200000|2021-04-22 18:30:00|8677.6|8676.7|8680.2|8678.7|8680.6|8679.4|8677.1|8676.1|367
1619116500000|2021-04-22 18:35:00|8680.3|8678.8|8678.4|8677.5|8681|8680|8677.9|8676.9|342
1619116800000|2021-04-22 18:40:00|8678.3|8677.4|8678.3|8677.4|8679.4|8678.5|8677.2|8676.1|287
1619117100000|2021-04-22 18:45:00|8678.4|8677.5|8677.8|8676.9|8679.2|8678|8676.2|8675.3|256
1619117400000|2021-04-22 18:50:00|8677.7|8676.8|8677.1|8676.2|8677.8|8676.9|8676.6|8675.7|281
1619117700000|2021-04-22 18:55:00|8677.2|8676.3|8677.7|8676.8|8678.3|8677.4|8676|8674.8|388
1619118000000|2021-04-22 19:00:00|8677.8|8676.9|8676.2|8675.3|8678.6|8677.5|8676|8675|289
1619118300000|2021-04-22 19:05:00|8676.1|8675.2|8677.6|8676.7|8678|8677.1|8676|8675.1|338
1619118600000|2021-04-22 19:10:00|8677.7|8676.8|8677.1|8676.2|8677.7|8676.8|8676.2|8675.3|287
1619118900000|2021-04-22 19:15:00|8677.2|8676.3|8679.7|8678.2|8679.9|8678.8|8676.5|8675.6|319
1619119200000|2021-04-22 19:20:00|8679.9|8678.4|8680|8679.1|8680.2|8679.3|8678.5|8677.5|258
1619119500000|2021-04-22 19:25:00|8680.2|8679.3|8679.5|8678.6|8680.8|8679.9|8679.4|8678.5|286
1619119800000|2021-04-22 19:30:00|8679.6|8678.7|8679.8|8678.9|8679.9|8679|8678.7|8677.8|205
1619120100000|2021-04-22 19:35:00|8679.7|8678.8|8679.9|8679|8680.2|8679.3|8679.3|8678.4|155
1619120400000|2021-04-22 19:40:00|8679.8|8678.9|8680.6|8679.7|8680.9|8680|8679.6|8678.7|173
1619120700000|2021-04-22 19:45:00|8680.7|8679.8|8680.4|8679.5|8681.7|8680.8|8679.9|8678.9|289
1619121000000|2021-04-22 19:50:00|8680.5|8679.6|8681.9|8681|8682.3|8681.4|8680.3|8679.4|186
1619121300000|2021-04-22 19:55:00|8682|8681.1|8682.8|8681.3|8683|8681.9|8680.1|8679.2|388
1619121600000|2021-04-22 20:00:00|8682.7|8681.2|8682.5|8681.6|8682.9|8681.9|8680.8|8679.9|268
1619121900000|2021-04-22 20:05:00|8682.6|8681.7|8682.1|8681.2|8683.1|8682|8682|8680.9|127
1619122200000|2021-04-22 20:10:00|8682|8681.1|8681.1|8679.6|8682.3|8681.2|8680.8|8679.5|171
1619122500000|2021-04-22 20:15:00|8681.2|8679.7|8682|8681.1|8682.3|8681.1|8680.6|8679.5|113
1619122800000|2021-04-22 20:20:00|8681.9|8681|8682.4|8680.9|8682.8|8681.5|8681.8|8680.6|100
1619123100000|2021-04-22 20:25:00|8682.5|8681|8683.1|8682.2|8683.5|8682.6|8681.8|8680.7|136
1619123400000|2021-04-22 20:30:00|8683.2|8682.3|8682.5|8681|8683.2|8682.3|8682.1|8680.9|101
1619123700000|2021-04-22 20:35:00|8682.4|8680.9|8682.4|8681.5|8683|8681.8|8681.7|8680.6|221
1619124000000|2021-04-22 20:40:00|8682.5|8681.6|8682.2|8680.7|8682.8|8681.7|8681.9|8680.7|121
1619124300000|2021-04-22 20:45:00|8682.3|8680.8|8682.6|8681.1|8682.7|8681.4|8681.2|8679.7|218
1619124600000|2021-04-22 20:50:00|8682.7|8681.2|8682.2|8680.7|8683.1|8681.6|8681.1|8679.7|262
1619124900000|2021-04-22 20:55:00|8682.9|8680.5|8689.7|8678.8|8690|8681.6|8681.5|8677.3|532
1619125200000|2021-04-22 21:00:00|8685.2|8680.9|8692.1|8680.1|8692.4|8680.9|8685.2|8678.6|58
1619125500000|2021-04-22 21:05:00|8691.2|8679.2|8690|8678.1|8694.4|8682.4|8685|8674.2|128
1619125800000|2021-04-22 21:10:00|8691.2|8679.2|8689.8|8677.9|8693.3|8681.3|8686.7|8676.9|211
1619126100000|2021-04-22 21:15:00|8690.3|8677.8|8689.4|8679.6|8691.2|8681.3|8687.6|8676.6|199
1619126400000|2021-04-22 21:20:00|8690|8678.1|8685.8|8675.4|8692|8681.2|8685.4|8674|216
1619126700000|2021-04-22 21:25:00|8686|8675.3|8685.5|8677.2|8688.3|8679.5|8683.8|8674.5|276
1619127000000|2021-04-22 21:30:00|8687|8675.7|8688.4|8679|8690.5|8682.6|8683.3|8674.3|245
1619127300000|2021-04-22 21:35:00|8688.5|8679.1|8685.9|8678.7|8690.2|8681.3|8683.9|8674.6|319
1619127600000|2021-04-22 21:40:00|8686.1|8678.6|8686.7|8677.6|8689.9|8680.3|8683.9|8676.2|274
1619127900000|2021-04-22 21:45:00|8686.4|8677.7|8686.8|8678.7|8689.3|8680.1|8684.9|8676.1|392
1619128200000|2021-04-22 21:50:00|8688.1|8678.6|8686.2|8677.3|8688.9|8680.5|8684.7|8675.9|435
1619128500000|2021-04-22 21:55:00|8685.3|8678.2|8687.7|8676.6|8688.7|8679.9|8684.1|8676.1|374
1619128800000|2021-04-22 22:00:00|8687.1|8676.8|8684.9|8680.9|8688.9|8682|8683.8|8676.2|509
1619129100000|2021-04-22 22:05:00|8684.8|8680.8|8683.7|8682.2|8684.8|8682.3|8683.6|8680.8|312
1619129400000|2021-04-22 22:10:00|8684.2|8681.6|8683.7|8681.2|8684.4|8682.2|8682.9|8680.8|261
1619129700000|2021-04-22 22:15:00|8683.9|8681|8684.4|8682.9|8685.2|8683.3|8683|8681|202
1619130000000|2021-04-22 22:20:00|8684.6|8683.1|8684.8|8683.3|8685.3|8683.4|8684.2|8682.1|134
1619130300000|2021-04-22 22:25:00|8684.7|8683.2|8684.3|8682.1|8685.6|8683.8|8683.9|8681.9|168
1619130600000|2021-04-22 22:30:00|8684.4|8681.9|8684.2|8682.7|8686.1|8684.1|8683.7|8681.9|185
1619130900000|2021-04-22 22:35:00|8684.1|8682.6|8683.7|8682.2|8685.2|8683.2|8683.6|8681.8|120
1619131200000|2021-04-22 22:40:00|8683.6|8682.1|8683.5|8682|8684|8682.5|8682.9|8681.3|88
1619131500000|2021-04-22 22:45:00|8683.4|8681.9|8683.4|8681.9|8684.1|8682.3|8683.1|8681.2|87
1619131800000|2021-04-22 22:50:00|8683.3|8681.8|8683.4|8681.9|8683.5|8681.9|8682.8|8681|111
1619132100000|2021-04-22 22:55:00|8683.3|8681.8|8681|8679.5|8684|8682.2|8681|8679.5|133
1619132400000|2021-04-22 23:00:00|8681.1|8679.6|8681.5|8680|8682.5|8680.7|8681|8679.5|114
1619132700000|2021-04-22 23:05:00|8681.4|8679.9|8681.4|8679.9|8681.5|8680|8680.9|8679.4|80
1619133000000|2021-04-22 23:10:00|8681.5|8680|8680.5|8679.6|8681.5|8680|8680.3|8679|76
1619133300000|2021-04-22 23:15:00|8680.4|8679.5|8680.6|8679.1|8681.2|8679.7|8679.8|8678.6|132
1619133600000|2021-04-22 23:20:00|8680.8|8679.3|8681|8679.5|8681|8679.6|8680.4|8678.9|91
1619133900000|2021-04-22 23:25:00|8680.9|8679.4|8681.8|8680.3|8681.9|8680.4|8680.6|8679.3|120
1619134200000|2021-04-22 23:30:00|8681.7|8680.2|8682.4|8680.9|8682.6|8681.1|8681.4|8680|108
1619134500000|2021-04-22 23:35:00|8682.6|8681.1|8682.4|8680.9|8683.2|8681.7|8682.1|8680.6|161
1619134800000|2021-04-22 23:40:00|8682.6|8681.1|8683.1|8681.6|8683.9|8682.4|8682.4|8680.9|123
1619135100000|2021-04-22 23:45:00|8683.3|8681.8|8683.5|8682|8683.7|8682.2|8681.9|8680.7|153
1619135400000|2021-04-22 23:50:00|8683.9|8682.4|8682.8|8681.3|8684|8682.5|8682.5|8681|159
1619135700000|2021-04-22 23:55:00|8682.7|8681.2|8682.6|8681.1|8682.9|8681.4|8682.3|8680.8|92
1619136000000|2021-04-23 00:00:00|8682.5|8681|8682.7|8681.2|8683.3|8681.8|8681.7|8680.2|292
1619136300000|2021-04-23 00:05:00|8682.6|8681.1|8682.6|8681.1|8683.2|8682|8681.9|8680.5|217
1619136600000|2021-04-23 00:10:00|8682.7|8681.2|8681.8|8680.3|8682.7|8681.5|8681.4|8680.2|185
1619136900000|2021-04-23 00:15:00|8681.5|8680|8681.6|8680.1|8682.1|8680.6|8680.8|8679.6|224
1619137200000|2021-04-23 00:20:00|8681.3|8680.4|8681.3|8679.8|8681.9|8680.4|8680.6|8679.1|277
1619137500000|2021-04-23 00:25:00|8681.4|8679.9|8682|8680.5|8682.4|8680.9|8681.4|8679.9|160
1619137800000|2021-04-23 00:30:00|8681.7|8680.2|8682|8680.5|8682.2|8680.8|8680.5|8679.4|278
1619138100000|2021-04-23 00:35:00|8681.6|8680.7|8683.7|8682.2|8683.7|8682.2|8681.6|8680.5|187
1619138400000|2021-04-23 00:40:00|8683.8|8682.3|8683.2|8681.7|8683.9|8682.4|8682.5|8681.3|207
1619138700000|2021-04-23 00:45:00|8683.5|8682|8682.4|8680.9|8683.9|8682.6|8681.9|8680.6|243
1619139000000|2021-04-23 00:50:00|8682.3|8680.8|8681.7|8680.2|8682.5|8681.1|8680.5|8679.4|410
1619139300000|2021-04-23 00:55:00|8681|8679.5|8682.1|8680.6|8683.2|8681.8|8681|8679.5|327
1619139600000|2021-04-23 01:00:00|8682.2|8680.7|8680.9|8679.4|8683.1|8681.8|8680.4|8679.3|314
1619139900000|2021-04-23 01:05:00|8680.8|8679.3|8681.3|8679.8|8682.2|8680.7|8680.5|8679|250
1619140200000|2021-04-23 01:10:00|8681.4|8679.9|8681.4|8679.9|8681.8|8680.3|8680.7|8679.5|230
1619140500000|2021-04-23 01:15:00|8681.2|8679.7|8681.2|8679.7|8682|8680.5|8680.8|8679.3|303
1619140800000|2021-04-23 01:20:00|8681.3|8679.8|8680.8|8679.9|8681.6|8680.1|8680.5|8679.4|156
1619141100000|2021-04-23 01:25:00|8680.9|8680|8680.4|8678.9|8681.7|8680.3|8680.1|8678.8|214
1619141400000|2021-04-23 01:30:00|8680.5|8679|8679.9|8679|8681.4|8680.2|8679.4|8678.3|340
1619141700000|2021-04-23 01:35:00|8679.8|8678.9|8679|8678.1|8680|8678.9|8678.9|8677.7|352
1619142000000|2021-04-23 01:40:00|8679.2|8677.7|8677.5|8676.6|8679.3|8678|8677.4|8676.2|358
1619142300000|2021-04-23 01:45:00|8677.6|8676.7|8678|8677.1|8678.3|8677.3|8676.9|8675.8|266
1619142600000|2021-04-23 01:50:00|8678.1|8677.2|8678.6|8677.1|8679.2|8677.8|8677|8676|176
1619142900000|2021-04-23 01:55:00|8678.5|8677|8675.3|8674.4|8678.5|8677|8675.2|8674.1|294
1619143200000|2021-04-23 02:00:00|8675.2|8674.3|8677|8675.5|8677.8|8676.4|8675.2|8674.2|436
1619143500000|2021-04-23 02:05:00|8677.1|8675.6|8678.3|8676.8|8678.3|8677|8676.2|8674.9|216
1619143800000|2021-04-23 02:10:00|8678.2|8676.7|8677.6|8676.1|8679.2|8678.2|8677.2|8675.7|288
1619144100000|2021-04-23 02:15:00|8677.3|8676.4|8678.4|8677.5|8679.4|8678.3|8677.3|8676|312
1619144400000|2021-04-23 02:20:00|8678.3|8677.4|8678.8|8677.3|8679|8677.8|8678|8676.8|209
1619144700000|2021-04-23 02:25:00|8678.9|8677.4|8678.3|8676.8|8679.1|8677.9|8677.5|8676.4|223
1619145000000|2021-04-23 02:30:00|8678.2|8676.7|8677.9|8676.4|8678.5|8677|8676.5|8675|276
1619145300000|2021-04-23 02:35:00|8677.4|8676.5|8676.6|8675.1|8677.8|8676.5|8676.2|8674.7|205
1619145600000|2021-04-23 02:40:00|8676.3|8674.8|8676.1|8675.2|8678.1|8676.6|8675.5|8674.4|263
1619145900000|2021-04-23 02:45:00|8676.2|8675.3|8676.4|8674.9|8677.2|8676.3|8675.6|8674.4|245
1619146200000|2021-04-23 02:50:00|8676.3|8674.8|8675.6|8674.1|8677.2|8676.1|8674.9|8673.7|344
1619146500000|2021-04-23 02:55:00|8675.5|8674|8673|8672.1|8675.6|8674.3|8672.8|8671.9|407
1619146800000|2021-04-23 03:00:00|8673.1|8672.2|8673.5|8672.6|8674.3|8673.1|8672.9|8671.7|197
1619147100000|2021-04-23 03:05:00|8673.6|8672.7|8673.8|8672.9|8675.8|8674.9|8673.3|8672.2|200
1619147400000|2021-04-23 03:10:00|8673.9|8673|8673.9|8673|8675.7|8674.3|8673.4|8672.1|239
1619147700000|2021-04-23 03:15:00|8673.8|8672.9|8673.4|8672.5|8675.1|8673.9|8673|8671.5|314
1619148000000|2021-04-23 03:20:00|8673.3|8672.4|8674.6|8673.7|8675.3|8674.3|8673|8671.8|253
1619148300000|2021-04-23 03:25:00|8674.5|8673.6|8674.2|8672.7|8675|8673.9|8673.9|8672.6|108
1619148600000|2021-04-23 03:30:00|8674.1|8672.6|8674.8|8673.9|8675.2|8673.9|8673.5|8672.3|144
1619148900000|2021-04-23 03:35:00|8674.9|8674|8675.6|8674.1|8676|8675.1|8674.7|8673.7|180
1619149200000|2021-04-23 03:40:00|8675.5|8674|8676.6|8675.1|8676.7|8675.5|8674.9|8674|248
1619149500000|2021-04-23 03:45:00|8676.7|8675.2|8675.7|8674.2|8676.8|8675.4|8675.5|8674.2|179
1619149800000|2021-04-23 03:50:00|8675.8|8674.3|8676.7|8675.2|8677|8675.7|8675.7|8674.2|141
1619150100000|2021-04-23 03:55:00|8676.6|8675.1|8675.2|8673.7|8677|8675.6|8674.7|8673.6|136
1619150400000|2021-04-23 04:00:00|8675.4|8673.9|8674.1|8673.2|8675.7|8674.2|8673.6|8672.3|234
1619150700000|2021-04-23 04:05:00|8674|8673.1|8674.8|8673.9|8675.3|8674.1|8673.8|8672.6|138
1619151000000|2021-04-23 04:10:00|8674.9|8674|8674.2|8672.7|8674.9|8674|8673.4|8672.3|222
1619151300000|2021-04-23 04:15:00|8674.4|8672.9|8675.5|8674|8675.8|8674.7|8672.8|8671.3|244
1619151600000|2021-04-23 04:20:00|8675.3|8673.8|8675.1|8674.2|8676|8674.5|8675|8673.6|175
1619151900000|2021-04-23 04:25:00|8675.2|8674.3|8674.7|8673.8|8675.8|8674.4|8674.5|8673.3|124
1619152200000|2021-04-23 04:30:00|8674.5|8673.6|8673.9|8673|8675.5|8674.3|8673.7|8672.6|142
1619152500000|2021-04-23 04:35:00|8673.8|8672.9|8674.8|8673.3|8674.9|8673.8|8673.8|8672.9|114
1619152800000|2021-04-23 04:40:00|8674.5|8673.6|8675.4|8673.9|8675.6|8674.3|8674.1|8673.2|182
1619153100000|2021-04-23 04:45:00|8675.5|8674|8676.1|8674.6|8676.3|8674.8|8674.5|8673.6|202
1619153400000|2021-04-23 04:50:00|8676|8674.5|8675.8|8674.3|8676.2|8674.9|8675|8673.8|161
1619153700000|2021-04-23 04:55:00|8675.5|8674.6|8675.7|8674.2|8676|8674.9|8674.7|8673.5|157
1619154000000|2021-04-23 05:00:00|8675.9|8674.4|8676.1|8675.2|8676.9|8675.4|8675.6|8674.2|279
1619154300000|2021-04-23 05:05:00|8676.2|8675.3|8676.5|8675.6|8677.2|8676|8676.1|8675|190
1619154600000|2021-04-23 05:10:00|8676.4|8675.5|8677|8675.5|8677.5|8676.3|8676.4|8675|171
1619154900000|2021-04-23 05:15:00|8677.1|8675.6|8677.3|8676.4|8677.8|8676.6|8676.5|8675.3|201
1619155200000|2021-04-23 05:20:00|8677.4|8676.5|8678.3|8676.8|8678.4|8677.1|8677.2|8676.2|199
1619155500000|2021-04-23 05:25:00|8678.4|8676.9|8679.4|8678.5|8679.8|8678.7|8677.5|8676.2|237
1619155800000|2021-04-23 05:30:00|8679.5|8678.6|8679.5|8678.6|8680.5|8679.1|8678.9|8677.6|285
1619156100000|2021-04-23 05:35:00|8679.4|8678.5|8680.2|8678.7|8680.3|8678.9|8677.8|8676.7|343
1619156400000|2021-04-23 05:40:00|8680.1|8678.6|8680.3|8678.8|8680.6|8679.5|8679.8|8678.4|180
1619156700000|2021-04-23 05:45:00|8680.2|8678.7|8678.1|8677.2|8680.3|8679.1|8678.1|8677.2|222
1619157000000|2021-04-23 05:50:00|8678.2|8677.3|8676|8675.1|8678.7|8677.7|8675.1|8673.9|225
1619157300000|2021-04-23 05:55:00|8675.9|8675|8677.9|8675.2|8678.6|8676.2|8673.8|8672.7|498
1619157600000|2021-04-23 06:00:00|8678.1|8675.3|8675.1|8674.2|8678.4|8675.9|8674.3|8672.8|485
1619157900000|2021-04-23 06:05:00|8675|8674.1|8677.8|8676.3|8678.2|8676.9|8674.8|8673.6|314
1619158200000|2021-04-23 06:10:00|8677.7|8676.2|8678.1|8676.6|8679.5|8678|8676.3|8675.2|388
1619158500000|2021-04-23 06:15:00|8678|8676.5|8678.8|8677.3|8680.2|8679|8677.1|8675.9|458
1619158800000|2021-04-23 06:20:00|8678.9|8677.4|8678.1|8677.2|8679|8677.8|8676.9|8675.6|317
1619159100000|2021-04-23 06:25:00|8678.2|8676.7|8679.5|8678.6|8679.9|8678.8|8676.8|8675.4|319
1619159400000|2021-04-23 06:30:00|8679.9|8678.4|8679.5|8678.6|8680.4|8679.1|8678.1|8677.1|287
1619159700000|2021-04-23 06:35:00|8679.6|8678.7|8680|8679.1|8680.3|8679.1|8677.7|8676.7|334
1619160000000|2021-04-23 06:40:00|8679.9|8679|8680.8|8679.9|8681.5|8680.2|8679.7|8678.5|306
1619160300000|2021-04-23 06:45:00|8681.1|8679.6|8680.3|8679.4|8681.5|8680.6|8678.3|8677.4|312
1619160600000|2021-04-23 06:50:00|8679.9|8679|8681.7|8680.8|8682|8681|8679.4|8678.5|260
1619160900000|2021-04-23 06:55:00|8681.9|8681|8682.7|8681.8|8684|8682.9|8681.8|8680.9|454
1619161200000|2021-04-23 07:00:00|8682.8|8681.9|8684.8|8683.9|8685.4|8684.5|8682.2|8681.3|499
1619161500000|2021-04-23 07:05:00|8684.7|8683.8|8677.5|8676.6|8686.3|8685.1|8675.8|8674.5|615
1619161800000|2021-04-23 07:10:00|8677.4|8676.5|8675.7|8674.2|8679.3|8678.2|8675.3|8673.8|516
1619162100000|2021-04-23 07:15:00|8676|8674.5|8676.1|8675.2|8679.7|8678.3|8675.9|8674.5|762
1619162400000|2021-04-23 07:20:00|8676.2|8675.3|8678.5|8677.6|8679.9|8679|8674.7|8673.5|650
1619162700000|2021-04-23 07:25:00|8678.6|8677.1|8681.8|8676.9|8682.1|8679.2|8676.9|8675.7|620
1619163000000|2021-04-23 07:30:00|8681.7|8677.1|8679.3|8678.4|8681.7|8680.3|8678.3|8676.5|707
1619163300000|2021-04-23 07:35:00|8679.5|8678.6|8677.9|8677|8680.3|8679.4|8677.8|8676.7|370
1619163600000|2021-04-23 07:40:00|8677.8|8676.9|8678.3|8677.4|8679.2|8678.1|8676.6|8675.7|494
1619163900000|2021-04-23 07:45:00|8678.6|8677.1|8680.6|8679.7|8681.4|8680|8678|8676.9|453
1619164200000|2021-04-23 07:50:00|8680.7|8679.8|8683.5|8682.6|8683.7|8682.8|8679.3|8678.4|270
1619164500000|2021-04-23 07:55:00|8683.6|8682.7|8679.8|8678.3|8684|8682.9|8679.6|8677.3|503
1619164800000|2021-04-23 08:00:00|8679.9|8678.4|8679.9|8679|8681.2|8679.8|8679.2|8677.7|449
1619165100000|2021-04-23 08:05:00|8680|8679.1|8680.8|8679.9|8681.3|8680.4|8679.6|8678.5|311
1619165400000|2021-04-23 08:10:00|8680.9|8680|8682.9|8682|8683.9|8683|8679.3|8678.1|375
1619165700000|2021-04-23 08:15:00|8683|8682.1|8689.6|8688.1|8690.3|8689.4|8682.6|8681.4|590
1619166000000|2021-04-23 08:20:00|8689.4|8688.5|8691.2|8690.3|8691.9|8690.8|8687.8|8686.8|395
1619166300000|2021-04-23 08:25:00|8691.3|8690.4|8691.9|8687.7|8692|8690.4|8687.8|8684.7|449
1619166600000|2021-04-23 08:30:00|8692.1|8687.5|8697.4|8695.9|8698.5|8697.3|8686.3|8684.8|739
1619166900000|2021-04-23 08:35:00|8696.9|8696|8697.9|8697|8699.1|8698.1|8694.9|8693.6|467
1619167200000|2021-04-23 08:40:00|8697.8|8696.9|8695.4|8694.5|8698.7|8697.5|8695.4|8694.5|364
1619167500000|2021-04-23 08:45:00|8695.5|8694.6|8692.2|8691.3|8696.3|8695.3|8690.6|8689.7|412
1619167800000|2021-04-23 08:50:00|8692.3|8691.4|8691.7|8690.2|8693.1|8691.9|8689.7|8688.8|388
1619168100000|2021-04-23 08:55:00|8691.4|8690.5|8691.6|8690.1|8693|8691.9|8690|8689.1|435
1619168400000|2021-04-23 09:00:00|8691.4|8689.9|8693.5|8692.6|8694.1|8693.1|8691.4|8689.9|291
1619168700000|2021-04-23 09:05:00|8693.4|8692.5|8690.2|8689.3|8693.9|8692.7|8690|8689.1|264
1619169000000|2021-04-23 09:10:00|8690.1|8689.2|8694.6|8693.1|8696.3|8695.1|8689.6|8688.4|487
1619169300000|2021-04-23 09:15:00|8694.5|8693|8694.4|8693.5|8694.6|8693.5|8692.8|8691.8|286
1619169600000|2021-04-23 09:20:00|8694.5|8693.6|8694.7|8693.8|8697.4|8696.5|8693.5|8692.3|558
1619169900000|2021-04-23 09:25:00|8694.6|8693.7|8692.7|8691.8|8695.2|8694.1|8692.6|8691.6|282
1619170200000|2021-04-23 09:30:00|8692.6|8691.7|8692.1|8691.2|8692.8|8691.8|8691.5|8690.5|216
1619170500000|2021-04-23 09:35:00|8692.2|8691.3|8691|8690.1|8692.5|8691.5|8688.5|8687.6|287
1619170800000|2021-04-23 09:40:00|8690.9|8690|8692.2|8690.7|8693.2|8692.2|8690.9|8689.9|236
1619171100000|2021-04-23 09:45:00|8692.4|8690.9|8687.6|8686.7|8692.4|8691.3|8687.2|8686|230
1619171400000|2021-04-23 09:50:00|8687.5|8686.6|8685.3|8684.4|8687.8|8686.9|8684.9|8684|380
1619171700000|2021-04-23 09:55:00|8685.4|8684.5|8686.9|8686|8687.8|8686.9|8685.2|8683.8|470
1619172000000|2021-04-23 10:00:00|8686.8|8685.9|8685|8684.1|8687.9|8686.6|8683.4|8682.5|315
1619172300000|2021-04-23 10:05:00|8684.7|8683.8|8684.3|8683.4|8685.3|8684.1|8681.9|8680.9|282
1619172600000|2021-04-23 10:10:00|8684.8|8683.9|8683.6|8682.7|8685.6|8684.7|8683.4|8682.2|257
1619172900000|2021-04-23 10:15:00|8683.5|8682.6|8684.7|8683.2|8685.1|8684.1|8682.8|8681.6|355
1619173200000|2021-04-23 10:20:00|8684.3|8683.4|8685.4|8684.5|8686.5|8685.5|8681.7|8680.6|347
1619173500000|2021-04-23 10:25:00|8685.5|8684.6|8684.7|8683.8|8687.1|8685.9|8684.7|8683.3|353
1619173800000|2021-04-23 10:30:00|8684.9|8684|8686.7|8685.8|8687|8686.1|8684.7|8683.7|255
1619174100000|2021-04-23 10:35:00|8686.8|8685.9|8689|8688.1|8689.3|8688.1|8686.2|8685.3|349
1619174400000|2021-04-23 10:40:00|8688.9|8688|8687.9|8687|8689.4|8688.2|8687.8|8686.5|258
1619174700000|2021-04-23 10:45:00|8688|8687.1|8688|8686.5|8689.4|8687.9|8686.4|8685.2|326
1619175000000|2021-04-23 10:50:00|8688.1|8686.6|8688.6|8687.7|8689.5|8688.3|8687.8|8686.6|292
1619175300000|2021-04-23 10:55:00|8688.5|8687.6|8680.9|8680|8689.9|8688.6|8680.9|8679.6|816
1619175600000|2021-04-23 11:00:00|8681|8680.1|8684.2|8683.3|8685.9|8684.6|8680.9|8680|419
1619175900000|2021-04-23 11:05:00|8684.5|8683|8684|8683.1|8686|8684.9|8683.6|8682.6|306
1619176200000|2021-04-23 11:10:00|8684.1|8683.2|8683.6|8682.7|8685.3|8684.2|8681.8|8680.9|344
1619176500000|2021-04-23 11:15:00|8683.7|8682.2|8682.9|8682|8684.7|8683.7|8682.6|8681.6|334
1619176800000|2021-04-23 11:20:00|8683|8682.1|8682.5|8681.6|8684.6|8683.5|8682.4|8681.5|223
1619177100000|2021-04-23 11:25:00|8682.6|8681.7|8682.5|8681.6|8683.5|8682.6|8681.5|8680.5|339
1619177400000|2021-04-23 11:30:00|8682.6|8681.7|8684.6|8683.7|8685|8684.1|8682.6|8681.4|330
1619177700000|2021-04-23 11:35:00|8684.5|8683.6|8683.1|8682.2|8684.6|8683.7|8682.7|8681.7|335
1619178000000|2021-04-23 11:40:00|8683|8682.1|8683.6|8682.7|8685.9|8685|8682.7|8681.8|320
1619178300000|2021-04-23 11:45:00|8683.8|8682.9|8682.7|8681.8|8684.3|8683.1|8680.5|8679.5|393
1619178600000|2021-04-23 11:50:00|8682.6|8681.7|8683.1|8682.2|8684.1|8683.2|8681|8680.1|374
1619178900000|2021-04-23 11:55:00|8683|8682.1|8684|8683.1|8684.5|8683.4|8680.6|8679.7|438
1619179200000|2021-04-23 12:00:00|8684.1|8683.2|8688.2|8687.3|8688.2|8687.3|8684.1|8682.9|503
1619179500000|2021-04-23 12:05:00|8688.3|8687.4|8689.3|8688.4|8689.3|8688.4|8686.3|8685.4|460
1619179800000|2021-04-23 12:10:00|8689.5|8688.6|8690.8|8689.9|8692.4|8691.5|8689|8688.1|364
1619180100000|2021-04-23 12:15:00|8690.9|8690|8690.8|8689.9|8691.2|8690.1|8685.4|8684.3|450
1619180400000|2021-04-23 12:20:00|8690.9|8690|8695.9|8695|8695.9|8695|8689.1|8688.2|607
1619180700000|2021-04-23 12:25:00|8695.8|8694.9|8695|8694.1|8697.1|8696.2|8694|8693.1|438
1619181000000|2021-04-23 12:30:00|8694.9|8694|8696.6|8695.7|8696.6|8695.7|8693.8|8692.6|465
1619181300000|2021-04-23 12:35:00|8696.7|8695.8|8699.7|8698.8|8700.3|8699.2|8696.4|8695.5|482
1619181600000|2021-04-23 12:40:00|8699.8|8698.9|8697|8696.1|8701.1|8700|8696.4|8695.5|398
1619181900000|2021-04-23 12:45:00|8697.1|8696.2|8696.6|8695.7|8699.2|8698.3|8696.5|8695.6|404
1619182200000|2021-04-23 12:50:00|8696.7|8695.8|8694.3|8693.4|8697.1|8696.2|8694.2|8693.3|362
1619182500000|2021-04-23 12:55:00|8694.2|8693.3|8694.8|8693.9|8696.3|8695.4|8694.2|8693.1|371
1619182800000|2021-04-23 13:00:00|8694.7|8693.8|8695.1|8694.2|8695.2|8694.3|8692.5|8691.6|392
1619183100000|2021-04-23 13:05:00|8695|8694.1|8699.1|8698.2|8699.8|8698.9|8694.9|8694|468
1619183400000|2021-04-23 13:10:00|8699.2|8698.3|8696.9|8696|8700.9|8700|8695.9|8695|537
1619183700000|2021-04-23 13:15:00|8697.2|8695.7|8702.5|8701.6|8702.9|8701.6|8696.7|8695.7|410
1619184000000|2021-04-23 13:20:00|8702.4|8701.5|8705.6|8704.7|8705.8|8704.9|8701.9|8701|460
1619184300000|2021-04-23 13:25:00|8705.7|8704.8|8711.4|8709.9|8711.5|8710.5|8705|8703.8|473
1619184600000|2021-04-23 13:30:00|8711|8710.1|8708.9|8708|8711.3|8710.1|8707|8706.1|569
1619184900000|2021-04-23 13:35:00|8708.8|8707.9|8709|8708.1|8710.5|8709.5|8708.1|8707.2|448
1619185200000|2021-04-23 13:40:00|8708.4|8707.5|8706.6|8705.1|8708.4|8707.5|8705.8|8704.5|472
1619185500000|2021-04-23 13:45:00|8706.5|8705|8705.7|8704.8|8708.8|8707.9|8705.5|8704.6|526
1619185800000|2021-04-23 13:50:00|8705.5|8704.6|8702.2|8701.3|8705.7|8704.8|8702.1|8701.2|550
1619186100000|2021-04-23 13:55:00|8702|8701.1|8702.8|8701.3|8703.9|8702.8|8701.4|8700.5|551
1619186400000|2021-04-23 14:00:00|8702.9|8701.4|8701.4|8700.5|8703.3|8701.9|8699.5|8698.6|487
1619186700000|2021-04-23 14:05:00|8701.3|8700.4|8705.6|8704.7|8706|8705.1|8700.3|8699.4|448
1619187000000|2021-04-23 14:10:00|8705.7|8704.8|8704.5|8703.6|8705.9|8705|8703|8702.1|491
1619187300000|2021-04-23 14:15:00|8704.3|8703.4|8708.1|8707.2|8708.2|8707.3|8701.9|8701|666
1619187600000|2021-04-23 14:20:00|8708.2|8707.3|8708.1|8707.2|8709.6|8708.3|8704.9|8703.6|722
1619187900000|2021-04-23 14:25:00|8708.2|8706.7|8704.5|8703.6|8709.4|8708.4|8704.5|8703.6|512
1619188200000|2021-04-23 14:30:00|8704.4|8703.5|8702.6|8701.1|8705.1|8704|8701|8699.8|717
1619188500000|2021-04-23 14:35:00|8702.4|8701.5|8698.4|8697.5|8702.5|8701.5|8698|8697.1|497
1619188800000|2021-04-23 14:40:00|8698.5|8697.6|8704|8702.5|8704.1|8703.2|8698.2|8697.3|642
1619189100000|2021-04-23 14:45:00|8704.1|8702.6|8704.2|8703.3|8704.6|8703.7|8701.4|8700.4|593
1619189400000|2021-04-23 14:50:00|8704.1|8703.2|8703.7|8702.8|8707|8706.1|8702|8700.9|587
1619189700000|2021-04-23 14:55:00|8703.8|8702.9|8706.2|8705.3|8708.1|8707.2|8699.5|8698.6|776
1619190000000|2021-04-23 15:00:00|8706.4|8705.5|8706.8|8705.9|8710.1|8709.2|8706|8704.9|667
1619190300000|2021-04-23 15:05:00|8707.1|8705.6|8707.2|8706.3|8707.9|8706.6|8705.1|8704.2|488
1619190600000|2021-04-23 15:10:00|8707.3|8706.4|8707|8705.5|8708.7|8707.5|8706.5|8705.5|376
1619190900000|2021-04-23 15:15:00|8706.6|8705.7|8707.8|8706.9|8708.8|8707.9|8706|8705.1|318
1619191200000|2021-04-23 15:20:00|8707.9|8707|8709.6|8708.7|8709.9|8709|8706.7|8705.8|338
1619191500000|2021-04-23 15:25:00|8709.7|8708.8|8711.9|8711|8713.9|8712.9|8709.5|8708.6|384
1619191800000|2021-04-23 15:30:00|8712.2|8710.7|8714.9|8714|8715.2|8714.1|8710.9|8709.7|407
1619192100000|2021-04-23 15:35:00|8715.2|8713.7|8714.4|8713.5|8715.5|8714.4|8713.3|8712.4|357
1619192400000|2021-04-23 15:40:00|8714.3|8713.4|8716.1|8715.2|8717.1|8715.9|8714.3|8713.2|376
1619192700000|2021-04-23 15:45:00|8716|8715.1|8717.1|8716.2|8717.3|8716.3|8715|8714.1|425
1619193000000|2021-04-23 15:50:00|8717|8716.1|8715|8714.1|8717.3|8716.4|8714.6|8713.6|359
1619193300000|2021-04-23 15:55:00|8715.2|8714.3|8718.1|8717.2|8718.1|8717.2|8713.5|8712.6|467
1619193600000|2021-04-23 16:00:00|8718|8717.1|8718|8717.1|8718.5|8717.6|8716.9|8716|397
1619193900000|2021-04-23 16:05:00|8717.9|8717|8716.3|8715.4|8718.2|8717.3|8716.1|8715.2|187
1619194200000|2021-04-23 16:10:00|8716.2|8715.3|8716.4|8715.5|8718.2|8717.3|8716|8715.1|343
1619194500000|2021-04-23 16:15:00|8716.2|8715.3|8717.5|8716.6|8717.5|8716.6|8715.5|8714.6|285
1619194800000|2021-04-23 16:20:00|8717.6|8716.7|8717|8715.5|8718|8717.1|8716|8714.9|207
1619195100000|2021-04-23 16:25:00|8716.9|8715.4|8716.5|8715|8717.3|8716.4|8716|8714.7|251
1619195400000|2021-04-23 16:30:00|8716.4|8714.9|8715.8|8714.9|8716.4|8715.3|8715|8714|280
1619195700000|2021-04-23 16:35:00|8715.7|8714.8|8715.9|8715|8716.6|8715.7|8715.1|8714|156
1619196000000|2021-04-23 16:40:00|8716|8715.1|8716.1|8715.2|8716.1|8715.2|8714.5|8713.6|174
1619196300000|2021-04-23 16:45:00|8716.2|8715.3|8713.8|8712.9|8716.8|8715.9|8713.4|8712.5|320
1619196600000|2021-04-23 16:50:00|8713.9|8713|8716.3|8715.4|8716.6|8715.7|8713.8|8712.9|222
1619196900000|2021-04-23 16:55:00|8716.2|8715.3|8716|8715.1|8716.9|8716|8715.4|8714.5|274
1619197200000|2021-04-23 17:00:00|8715.9|8715|8715.9|8715|8716.9|8716|8715.5|8714.3|302
1619197500000|2021-04-23 17:05:00|8715.7|8714.8|8714.6|8713.7|8716.1|8715.2|8713.4|8712.5|242
1619197800000|2021-04-23 17:10:00|8714.5|8713.6|8717|8716.1|8717.2|8716.3|8714.2|8713.3|333
1619198100000|2021-04-23 17:15:00|8717.1|8716.2|8717.2|8716.3|8718.3|8717.4|8716.7|8715.8|233
1619198400000|2021-04-23 17:20:00|8717.1|8716.2|8716.9|8716|8717.4|8716.5|8716.3|8715.2|155
1619198700000|2021-04-23 17:25:00|8717|8716.1|8715.3|8714.4|8717.4|8716.5|8714.8|8713.9|210
1619199000000|2021-04-23 17:30:00|8715.5|8714.6|8714.4|8713.5|8716.1|8715.2|8713.9|8713|249
1619199300000|2021-04-23 17:35:00|8714.5|8713.6|8712.9|8712|8714.7|8713.6|8712.7|8711.8|242
1619199600000|2021-04-23 17:40:00|8713|8712.1|8713.2|8712.3|8713.6|8712.6|8712.1|8711.2|367
1619199900000|2021-04-23 17:45:00|8713.3|8712.4|8715.4|8714.5|8715.5|8714.6|8712.7|8711.8|284
1619200200000|2021-04-23 17:50:00|8715.3|8714.4|8715.9|8715|8716.5|8715.6|8714.3|8713.4|235
1619200500000|2021-04-23 17:55:00|8716|8715.1|8716.4|8715.5|8717.2|8716.3|8715.1|8714.2|259
1619200800000|2021-04-23 18:00:00|8716.3|8715.4|8716.8|8715.9|8717.1|8716.2|8715.8|8714.7|289
1619201100000|2021-04-23 18:05:00|8716.9|8716|8717.3|8716.4|8717.6|8716.7|8716.7|8715.8|160
1619201400000|2021-04-23 18:10:00|8717.2|8716.3|8716.7|8715.8|8717.3|8716.4|8715.9|8715|126
1619201700000|2021-04-23 18:15:00|8716.6|8715.7|8715.4|8714.5|8717.2|8716.3|8715.4|8714.5|162
1619202000000|2021-04-23 18:20:00|8715.5|8714.6|8716.4|8714.9|8716.9|8716|8714.6|8713.7|151
1619202300000|2021-04-23 18:25:00|8715.9|8715|8716.5|8715.6|8716.6|8715.7|8715.4|8714.5|132
1619202600000|2021-04-23 18:30:00|8716.6|8715.7|8715.8|8714.9|8716.7|8715.7|8715.6|8714.3|163
1619202900000|2021-04-23 18:35:00|8715.9|8715|8714.6|8713.7|8716.8|8715.7|8714.5|8713.4|240
1619203200000|2021-04-23 18:40:00|8714.5|8713.6|8715.4|8714.5|8716|8714.9|8714.4|8713.1|246
1619203500000|2021-04-23 18:45:00|8715.5|8714.6|8715|8714.1|8715.6|8714.7|8713.8|8712.9|199
1619203800000|2021-04-23 18:50:00|8715.1|8714.2|8715.1|8714.2|8715.9|8715|8714.3|8713.4|240
1619204100000|2021-04-23 18:55:00|8715.2|8714.3|8714.9|8714|8715.7|8714.8|8714.4|8713.5|301
1619204400000|2021-04-23 19:00:00|8715.1|8714.2|8716.8|8715.3|8717.1|8716|8714.8|8713.7|233
1619204700000|2021-04-23 19:05:00|8716.5|8715.6|8715.7|8714.2|8716.8|8715.7|8715.5|8714.2|253
1619205000000|2021-04-23 19:10:00|8715.8|8714.3|8714.4|8712.9|8715.8|8714.6|8713.6|8712.2|211
1619205300000|2021-04-23 19:15:00|8714.3|8712.8|8711.7|8710.8|8714.4|8712.9|8711.4|8710.4|273
1619205600000|2021-04-23 19:20:00|8711.8|8710.9|8711.6|8710.1|8712.6|8711.3|8711|8709.8|345
1619205900000|2021-04-23 19:25:00|8711.7|8710.2|8711.1|8709.6|8711.8|8710.4|8710.5|8709.2|277
1619206200000|2021-04-23 19:30:00|8711.3|8709.8|8710.9|8709.4|8711.8|8710.7|8710.1|8708.8|308
1619206500000|2021-04-23 19:35:00|8710.8|8709.3|8712.1|8711.2|8713.3|8711.8|8710.6|8709.3|258
1619206800000|2021-04-23 19:40:00|8712.2|8711.3|8712.1|8710.6|8712.4|8711.3|8711.2|8710.1|251
1619207100000|2021-04-23 19:45:00|8712.2|8710.7|8713.7|8712.2|8713.7|8712.3|8711.3|8710.3|345
1619207400000|2021-04-23 19:50:00|8713.6|8712.1|8712.2|8711.3|8713.8|8712.5|8710.4|8709.2|274
1619207700000|2021-04-23 19:55:00|8712.5|8711|8714.4|8713.5|8714.9|8713.7|8712.3|8711|370
1619208000000|2021-04-23 20:00:00|8714.7|8713.2|8714.3|8712.8|8714.8|8713.4|8713|8711.5|286
1619208300000|2021-04-23 20:05:00|8714.2|8712.7|8715.3|8713.8|8718.4|8716.9|8714.2|8712.7|295
1619208600000|2021-04-23 20:10:00|8715.4|8713.9|8715|8713.5|8715.7|8714.2|8714.5|8713.2|201
1619208900000|2021-04-23 20:15:00|8714.9|8714|8714.5|8713|8715.8|8714.6|8714.2|8712.7|223
1619209200000|2021-04-23 20:20:00|8714.4|8712.9|8714.6|8713.1|8715.6|8714.2|8714.1|8712.6|306
1619209500000|2021-04-23 20:25:00|8714.5|8713|8713.7|8712.2|8715|8713.8|8713.1|8711.6|447
1619209800000|2021-04-23 20:30:00|8713.6|8712.1|8714.5|8713|8714.6|8713.1|8713.2|8711.7|298
1619210100000|2021-04-23 20:35:00|8714.4|8712.9|8716.8|8715.3|8717.5|8716|8714.3|8712.8|278
1619210400000|2021-04-23 20:40:00|8716.9|8715.4|8713.9|8712.4|8718.2|8716.7|8713.4|8711.9|332
1619210700000|2021-04-23 20:45:00|8713.7|8712.2|8713.9|8712.4|8718.7|8713|8712.1|8701.8|384
1619211000000|2021-04-23 20:50:00|8714|8712.5|8714|8712.5|8715.1|8713.6|8712.5|8711|638
1619211300000|2021-04-23 20:55:00|8714.1|8712.6|8718.1|8710.5|8726|8716.2|8713|8707.6|341
1619380800000|2021-04-25 20:00:00|8728.4|8707.6|8728.4|8707.6|8728.4|8707.6|8720.6|8702.9|3
1619382300000|2021-04-25 20:25:00|8714.7|8708.2|8714.7|8708.2|8714.7|8708.2|8714.7|8708.2|1
1619382600000|2021-04-25 20:30:00|8722.4|8700.4|8719.3|8707|8731|8709.8|8715.3|8700.4|15
1619382900000|2021-04-25 20:35:00|8731|8709.8|8723.8|8701.8|8731|8709.8|8718.6|8701.8|8
1619383200000|2021-04-25 20:40:00|8731|8709.8|8731|8709.8|8731|8709.8|8731|8709.8|1
1619383500000|2021-04-25 20:45:00|8718.3|8706|8731|8709.8|8731|8709.8|8718.3|8706|2
1619384100000|2021-04-25 20:55:00|8718.3|8706|8730.2|8709.1|8730.8|8709.6|8716|8706|6
1619384400000|2021-04-25 21:00:00|8730.7|8708.7|8720.6|8706.2|8732.2|8710.2|8715.5|8702.3|47
1619384700000|2021-04-25 21:05:00|8720.9|8706.7|8726|8706.9|8730.7|8708.7|8720.6|8704.5|43
1619385000000|2021-04-25 21:10:00|8725.5|8706.6|8727.1|8705.2|8727.2|8709|8715.5|8703.3|83
1619385300000|2021-04-25 21:15:00|8721.9|8705.4|8727.4|8707.3|8727.4|8707.3|8720.6|8702.8|50
1619385600000|2021-04-25 21:20:00|8727.2|8707.8|8714.7|8708.2|8727.5|8708.2|8714.7|8703|41
1619385900000|2021-04-25 21:25:00|8714.6|8708.1|8717.9|8709.4|8727.2|8709.4|8714.6|8704.8|39
1619386200000|2021-04-25 21:30:00|8720.8|8708.8|8720.9|8708.9|8722.7|8711|8714|8702|167
1619386500000|2021-04-25 21:35:00|8720.8|8708.8|8718|8709.2|8723.9|8711.9|8717.2|8706.4|335
1619386800000|2021-04-25 21:40:00|8722.6|8709.6|8717.4|8709.3|8722.7|8711.2|8715.4|8708.1|163
1619387100000|2021-04-25 21:45:00|8717.7|8710.1|8721.5|8710.4|8724.6|8712.6|8716.5|8705|180
1619387400000|2021-04-25 21:50:00|8723|8711|8720.4|8709.9|8723.4|8711.4|8716.9|8707.9|165
1619387700000|2021-04-25 21:55:00|8721.5|8710.1|8721.2|8709.2|8723.5|8711.5|8717.8|8707.7|193
1619388000000|2021-04-25 22:00:00|8721.6|8709.6|8716.7|8711.8|8723.6|8713.7|8716.1|8708.5|864
1619388300000|2021-04-25 22:05:00|8717|8711.6|8715.8|8712.4|8717.1|8713|8714.4|8710.5|483
1619388600000|2021-04-25 22:10:00|8715.7|8712.2|8714.4|8711.8|8716.3|8713.4|8713.5|8710.7|493
1619388900000|2021-04-25 22:15:00|8714.3|8712|8714.7|8713.2|8715.5|8713.4|8713.7|8711.5|335
1619389200000|2021-04-25 22:20:00|8714.6|8713.1|8713.6|8712.1|8715.6|8713.2|8713.6|8711.7|174
1619389500000|2021-04-25 22:25:00|8713.7|8712.2|8714.3|8712.8|8715.4|8713.2|8713.3|8711.3|172
1619389800000|2021-04-25 22:30:00|8714.4|8712.9|8713.2|8711.7|8715.2|8713.1|8712.9|8711.1|336
1619390100000|2021-04-25 22:35:00|8713|8711.5|8714.4|8712.9|8715.4|8713.3|8713|8711.5|203
1619390400000|2021-04-25 22:40:00|8714.3|8712.8|8715.6|8714.1|8716.6|8714.5|8714.2|8712.6|156
1619390700000|2021-04-25 22:45:00|8715.3|8713.8|8715.9|8714.4|8716.1|8714.6|8714.9|8713.4|152
1619391000000|2021-04-25 22:50:00|8715.7|8714.2|8716.8|8715.3|8716.8|8715.4|8715.2|8714.1|103
1619391300000|2021-04-25 22:55:00|8716.6|8715.1|8716.8|8715.3|8717.6|8715.7|8716.4|8714.8|91
1619391600000|2021-04-25 23:00:00|8717|8715.5|8716.5|8715|8717.3|8716.1|8716|8714.5|190
1619391900000|2021-04-25 23:05:00|8716.4|8714.9|8717.3|8715.8|8717.5|8716|8716.4|8714.9|169
1619392200000|2021-04-25 23:10:00|8717.5|8716|8717.6|8716.1|8717.7|8716.5|8717.2|8715.7|88
1619392500000|2021-04-25 23:15:00|8717.4|8715.9|8718.5|8717|8719|8717.5|8717.4|8715.9|141
1619392800000|2021-04-25 23:20:00|8718.4|8716.9|8718.1|8716.6|8719.1|8717.9|8717.9|8716.4|177
1619393100000|2021-04-25 23:25:00|8718.2|8716.7|8719.2|8717.7|8719.6|8718.1|8717.9|8716.7|160
1619393400000|2021-04-25 23:30:00|8719.3|8717.8|8719.6|8718.1|8719.8|8718.3|8718.7|8717.5|100
1619393700000|2021-04-25 23:35:00|8719.7|8718.2|8718.7|8717.2|8719.9|8718.4|8718.4|8716.9|154
1619394000000|2021-04-25 23:40:00|8718.5|8717|8716.1|8714.6|8718.6|8717.1|8715.9|8714.4|192
1619394300000|2021-04-25 23:45:00|8716.2|8714.7|8717.6|8716.1|8717.9|8716.4|8716|8714.7|178
1619394600000|2021-04-25 23:50:00|8717.5|8716|8718.7|8717.8|8718.9|8717.8|8717.5|8716|189
1619394900000|2021-04-25 23:55:00|8718.8|8717.3|8720.1|8718.6|8720.5|8719|8718.6|8717.1|248
1619395200000|2021-04-26 00:00:00|8720.2|8718.7|8718.4|8716.9|8720.2|8718.7|8717.6|8716.5|358
1619395500000|2021-04-26 00:05:00|8718.5|8717|8716.8|8715.3|8718.5|8717|8716.3|8714.8|311
1619395800000|2021-04-26 00:10:00|8716.7|8715.2|8718.1|8716.6|8718.2|8716.7|8715.4|8713.9|298
1619396100000|2021-04-26 00:15:00|8717.9|8716.4|8718.6|8717.1|8718.7|8717.5|8717.6|8716.1|263
1619396400000|2021-04-26 00:20:00|8718.5|8717|8717.9|8716.4|8718.6|8717.1|8717.6|8716.1|168
1619396700000|2021-04-26 00:25:00|8717.8|8716.3|8716.8|8715.3|8718.1|8716.9|8716.6|8715.1|200
1619397000000|2021-04-26 00:30:00|8716.9|8715.4|8713.3|8711.8|8717.2|8715.9|8713.2|8711.8|334
1619397300000|2021-04-26 00:35:00|8713.2|8711.7|8714.3|8712.8|8714.7|8713.2|8712.8|8711.3|331
1619397600000|2021-04-26 00:40:00|8714.4|8712.9|8714.6|8713.1|8714.9|8713.6|8713.5|8712.3|260
1619397900000|2021-04-26 00:45:00|8714.5|8713|8715.3|8713.8|8715.7|8714.3|8714.3|8712.8|192
1619398200000|2021-04-26 00:50:00|8715.2|8713.7|8716.8|8715.3|8717.6|8716.3|8715|8713.7|434
1619398500000|2021-04-26 00:55:00|8716.5|8715|8715.8|8714.3|8717.7|8716.2|8715.7|8714.2|250
1619398800000|2021-04-26 01:00:00|8716|8714.5|8717.5|8716|8718.5|8717.1|8715.9|8714.4|348
1619399100000|2021-04-26 01:05:00|8717.6|8716.1|8716.5|8715|8718|8716.5|8716.1|8714.6|295
1619399400000|2021-04-26 01:10:00|8716.4|8714.9|8714.9|8713.4|8716.4|8714.9|8713.1|8712.2|280
1619399700000|2021-04-26 01:15:00|8715|8713.5|8716.3|8714.8|8716.6|8715.1|8714.4|8713|291
1619400000000|2021-04-26 01:20:00|8716.4|8714.9|8716.2|8714.7|8716.6|8715.2|8715.7|8714.2|277
1619400300000|2021-04-26 01:25:00|8716.3|8714.8|8714.9|8713.4|8716.4|8714.9|8714.5|8713|226
1619400600000|2021-04-26 01:30:00|8715|8713.5|8715.4|8713.9|8716.2|8714.7|8714.4|8712.9|311
1619400900000|2021-04-26 01:35:00|8715.6|8714.1|8715.3|8713.8|8716|8714.7|8715.1|8713.6|222
1619401200000|2021-04-26 01:40:00|8715.4|8713.9|8714.4|8712.9|8716|8714.7|8714.2|8712.7|202
1619401500000|2021-04-26 01:45:00|8714.5|8713|8714|8712.5|8714.5|8713|8713|8711.6|282
1619401800000|2021-04-26 01:50:00|8713.9|8712.4|8714.7|8713.2|8714.9|8713.5|8712.7|8711.5|276
1619402100000|2021-04-26 01:55:00|8714.8|8713.3|8714.2|8712.7|8715.5|8714.1|8713.6|8712.6|329
1619402400000|2021-04-26 02:00:00|8714.1|8712.6|8714.4|8712.9|8714.4|8713.1|8712|8710.7|348
1619402700000|2021-04-26 02:05:00|8714.3|8712.8|8713.4|8711.9|8714.6|8713.2|8712.2|8711.1|168
1619403000000|2021-04-26 02:10:00|8713.3|8711.8|8713.9|8712.4|8714.1|8712.6|8712.7|8711.5|224
1619403300000|2021-04-26 02:15:00|8713.8|8712.3|8713.5|8712|8714.6|8713.2|8713.3|8711.8|307
1619403600000|2021-04-26 02:20:00|8713.4|8711.9|8713.1|8711.6|8713.7|8712.3|8712.5|8711.3|278
1619403900000|2021-04-26 02:25:00|8713.2|8711.7|8711.6|8710.7|8713.2|8711.9|8711.4|8710|224
1619404200000|2021-04-26 02:30:00|8711.5|8710.6|8712.1|8710.6|8712.6|8711.5|8711.2|8709.7|227
1619404500000|2021-04-26 02:35:00|8712|8710.5|8712|8710.5|8712.6|8711.3|8711.4|8709.9|250
1619404800000|2021-04-26 02:40:00|8712.1|8710.6|8711.6|8710.7|8712.4|8710.9|8710.7|8709.5|125
1619405100000|2021-04-26 02:45:00|8711.7|8710.8|8711.8|8710.3|8712.4|8710.9|8711.2|8709.8|152
1619405400000|2021-04-26 02:50:00|8711.9|8710.4|8711.5|8710.6|8712|8710.8|8710.7|8709.6|166
1619405700000|2021-04-26 02:55:00|8711.8|8710.3|8713.3|8711.8|8713.7|8712.2|8711.5|8710.3|246
1619406000000|2021-04-26 03:00:00|8712.9|8712|8711.8|8710.3|8713.2|8712|8711.2|8709.8|299
1619406300000|2021-04-26 03:05:00|8711.4|8710.5|8713.6|8712.1|8713.7|8712.2|8711.4|8710.5|404
1619406600000|2021-04-26 03:10:00|8713.7|8712.2|8713.7|8712.2|8714.6|8713.1|8713.2|8711.7|285
1619406900000|2021-04-26 03:15:00|8713.8|8712.3|8714.1|8713.2|8714.6|8713.5|8713|8711.5|290
1619407200000|2021-04-26 03:20:00|8714|8713.1|8712.7|8711.2|8714.6|8713.2|8712.1|8710.9|343
1619407500000|2021-04-26 03:25:00|8712.8|8711.3|8711.8|8710.3|8713.4|8711.9|8711.8|8710.3|219
1619407800000|2021-04-26 03:30:00|8711.9|8710.4|8713.8|8712.9|8714.3|8713.1|8711.8|8710.3|209
1619408100000|2021-04-26 03:35:00|8713.7|8712.8|8713.3|8711.8|8714.3|8713|8712.9|8711.5|224
1619408400000|2021-04-26 03:40:00|8713.2|8711.7|8713.1|8711.6|8714.3|8712.9|8712.8|8711.3|258
1619408700000|2021-04-26 03:45:00|8713.2|8711.7|8713.8|8712.3|8714.1|8712.6|8712.6|8711.1|277
1619409000000|2021-04-26 03:50:00|8713.9|8712.4|8712.5|8711|8713.9|8712.4|8711.8|8710.3|281
1619409300000|2021-04-26 03:55:00|8712.6|8711.1|8712.3|8711.4|8713.8|8712.3|8712.3|8710.9|252
1619409600000|2021-04-26 04:00:00|8712.2|8711.3|8710.8|8709.3|8713.1|8711.7|8710.7|8709.2|266
1619409900000|2021-04-26 04:05:00|8710.9|8709.4|8711.2|8709.7|8712.1|8710.6|8710.8|8709.3|216
1619410200000|2021-04-26 04:10:00|8711.1|8709.6|8711|8709.5|8711.4|8710.1|8710.6|8709.1|149
1619410500000|2021-04-26 04:15:00|8710.9|8709.4|8711.5|8710|8711.6|8710.5|8710.2|8708.7|154
1619410800000|2021-04-26 04:20:00|8711.4|8709.9|8710.3|8708.8|8711.6|8710.1|8709.9|8708.4|284
1619411100000|2021-04-26 04:25:00|8710.4|8708.9|8710.7|8709.2|8710.8|8709.3|8709.5|8708.3|103
1619411400000|2021-04-26 04:30:00|8710.6|8709.1|8710.5|8709.6|8710.9|8709.8|8710.3|8709|84
1619411700000|2021-04-26 04:35:00|8710.6|8709.7|8710.6|8709.7|8711.4|8710.3|8710.5|8709.1|99
1619412000000|2021-04-26 04:40:00|8710.7|8709.8|8711.4|8709.9|8711.4|8710.2|8710.5|8709.2|81
1619412300000|2021-04-26 04:45:00|8711.3|8709.8|8710.1|8709.2|8711.5|8710.2|8710.1|8709.1|137
1619412600000|2021-04-26 04:50:00|8710.2|8709.3|8710|8708.5|8710.5|8709.4|8709.4|8708.1|170
1619412900000|2021-04-26 04:55:00|8709.9|8708.4|8709.6|8708.7|8710.4|8709.1|8708.8|8707.7|152
1619413200000|2021-04-26 05:00:00|8709.7|8708.8|8710.6|8709.7|8710.9|8709.8|8709.5|8708.3|147
1619413500000|2021-04-26 05:05:00|8710.5|8709.6|8710.9|8710|8711.7|8710.5|8710.2|8709.2|145
1619413800000|2021-04-26 05:10:00|8710.8|8709.9|8711.5|8710|8711.6|8710.3|8710.7|8709.4|142
1619414100000|2021-04-26 05:15:00|8711.6|8710.1|8709.9|8709|8711.6|8710.3|8709.8|8708.6|164
1619414400000|2021-04-26 05:20:00|8709.8|8708.9|8709.7|8708.2|8710.9|8709.6|8709.3|8708.2|185
1619414700000|2021-04-26 05:25:00|8709.8|8708.3|8709.5|8708.6|8710.1|8708.8|8709|8707.9|129
1619415000000|2021-04-26 05:30:00|8709.4|8708.5|8708.9|8708|8709.9|8708.9|8708.7|8707.5|173
1619415300000|2021-04-26 05:35:00|8709.2|8707.7|8710.6|8709.1|8711.3|8709.8|8708.7|8707.6|187
1619415600000|2021-04-26 05:40:00|8710.4|8709.5|8711.9|8710.4|8712.2|8710.9|8710.1|8709|195
1619415900000|2021-04-26 05:45:00|8712|8710.5|8711.8|8710.9|8712.2|8711.3|8711.2|8710.1|152
1619416200000|2021-04-26 05:50:00|8711.9|8711|8710.4|8709.5|8712.1|8711|8709.9|8709|156
1619416500000|2021-04-26 05:55:00|8710.3|8709.4|8712.5|8711|8712.9|8711.7|8710.2|8709.2|242
1619416800000|2021-04-26 06:00:00|8712.6|8711.1|8714.8|8713.9|8714.9|8714|8710.6|8709.7|545
1619417100000|2021-04-26 06:05:00|8714.7|8713.8|8714.3|8713.4|8715.8|8714.9|8714|8713.1|445
1619417400000|2021-04-26 06:10:00|8714.4|8713.5|8714.3|8712.8|8716.7|8715.5|8713.7|8712.3|449
1619417700000|2021-04-26 06:15:00|8714.4|8712.9|8715.6|8714.7|8716.3|8715.4|8713.3|8711.9|384
1619418000000|2021-04-26 06:20:00|8715.7|8714.8|8714.5|8713.6|8716.6|8715.7|8713.5|8712.6|329
1619418300000|2021-04-26 06:25:00|8714.4|8713.5|8711.1|8710.2|8715.9|8715|8710.9|8710|366
1619418600000|2021-04-26 06:30:00|8711.2|8710.3|8706.7|8705.8|8712.2|8711.3|8706|8704.9|492
1619418900000|2021-04-26 06:35:00|8706.8|8705.9|8703.9|8703|8707.4|8706.2|8703.4|8702.5|397
1619419200000|2021-04-26 06:40:00|8703.8|8702.9|8701.6|8700.1|8705|8703.8|8699.5|8698.1|551
1619419500000|2021-04-26 06:45:00|8701.5|8700|8702.5|8701.6|8704.4|8702.9|8700.7|8699.6|464
1619419800000|2021-04-26 06:50:00|8702.6|8701.7|8701|8699.5|8703.5|8702.3|8699.7|8698.8|319
1619420100000|2021-04-26 06:55:00|8701.2|8699.7|8697.1|8695.6|8701.6|8700.3|8695.9|8694.7|823
1619420400000|2021-04-26 07:00:00|8697|8695.5|8691.8|8690.9|8698.4|8697.2|8691.8|8690.5|835
1619420700000|2021-04-26 07:05:00|8691.9|8691|8691.3|8690.4|8692.7|8691.6|8689.2|8688|825
1619421000000|2021-04-26 07:10:00|8691.4|8690.5|8691|8689.5|8691.4|8690.5|8688.8|8687.7|615
1619421300000|2021-04-26 07:15:00|8690.9|8689.4|8689.6|8688.1|8691.1|8690|8688.3|8687|492
1619421600000|2021-04-26 07:20:00|8689.5|8688|8691.1|8690.2|8692.3|8691.3|8687.4|8686.5|554
1619421900000|2021-04-26 07:25:00|8691|8690.1|8688.2|8686.7|8691.9|8690.8|8686.3|8685.4|562
1619422200000|2021-04-26 07:30:00|8688.1|8686.6|8687.1|8686.2|8688.4|8687.3|8685.7|8684.6|519
1619422500000|2021-04-26 07:35:00|8687.2|8686.3|8688.1|8687.2|8688.4|8687.5|8683.6|8682.7|481
1619422800000|2021-04-26 07:40:00|8688|8687.1|8686.9|8686|8688.8|8687.5|8686.2|8685.2|367
1619423100000|2021-04-26 07:45:00|8687|8686.1|8688.9|8688|8689|8688.1|8686.7|8685.6|460
1619423400000|2021-04-26 07:50:00|8689|8688.1|8689.7|8688.8|8690.7|8689.8|8688.9|8688|342
1619423700000|2021-04-26 07:55:00|8689.6|8688.7|8688.2|8686.7|8691.7|8690.5|8687.7|8685.6|444
1619424000000|2021-04-26 08:00:00|8688.4|8686.9|8684.5|8683|8689.2|8687.1|8683.1|8682|614
1619424300000|2021-04-26 08:05:00|8684.2|8683.3|8687.1|8686.2|8687.1|8686.2|8683.5|8682.4|459
1619424600000|2021-04-26 08:10:00|8687|8686.1|8686.3|8685.4|8688.2|8687.3|8685.8|8684.9|391
1619424900000|2021-04-26 08:15:00|8686.2|8685.3|8691.4|8690.5|8691.4|8690.5|8685.6|8684.7|419
1619425200000|2021-04-26 08:20:00|8691.3|8690.4|8689.1|8688.2|8692.7|8691.7|8688.9|8688|529
1619425500000|2021-04-26 08:25:00|8689.2|8688.3|8686.2|8685.3|8689.9|8689|8685|8684.1|383
1619425800000|2021-04-26 08:30:00|8686.1|8685.2|8692.4|8691.5|8693.1|8692.2|8685.9|8685|441
1619426100000|2021-04-26 08:35:00|8692.3|8691.4|8702.1|8701.2|8702.5|8701.6|8692.3|8691.4|533
1619426400000|2021-04-26 08:40:00|8702.2|8701.3|8701|8699.5|8702.3|8701.4|8699.6|8698.5|497
1619426700000|2021-04-26 08:45:00|8701.1|8699.6|8705.1|8704.2|8705.2|8704.3|8700.7|8699.5|450
1619427000000|2021-04-26 08:50:00|8705.2|8704.3|8704.6|8703.7|8707.4|8706.3|8704.3|8703.4|451
1619427300000|2021-04-26 08:55:00|8704.4|8703.5|8702.6|8701.7|8705.1|8703.9|8700.8|8699.7|557
1619427600000|2021-04-26 09:00:00|8702.5|8701.6|8702.1|8701.2|8702.7|8701.8|8700.5|8699.5|463
1619427900000|2021-04-26 09:05:00|8701.7|8700.8|8701.1|8700.2|8703.6|8702.6|8700.6|8699.7|373
1619428200000|2021-04-26 09:10:00|8701.2|8700.3|8698.9|8698|8702.6|8701.4|8698.3|8697.1|457
1619428500000|2021-04-26 09:15:00|8699|8698.1|8695.8|8694.9|8699|8698.1|8695.8|8694.9|442
1619428800000|2021-04-26 09:20:00|8695.9|8695|8693.6|8692.7|8696.5|8695.3|8693.5|8692.6|365
1619429100000|2021-04-26 09:25:00|8693.7|8692.8|8694.7|8693.8|8697.7|8696.7|8693.6|8692.6|411
1619429400000|2021-04-26 09:30:00|8694.6|8693.7|8694.2|8693.3|8695.8|8694.9|8692.9|8692|344
1619429700000|2021-04-26 09:35:00|8694.1|8693.2|8695.8|8694.9|8696.6|8695.7|8694|8693.1|340
1619430000000|2021-04-26 09:40:00|8695.7|8694.8|8697.4|8696.5|8697.6|8696.7|8694.9|8694|357
1619430300000|2021-04-26 09:45:00|8697.3|8696.4|8695.7|8694.8|8699|8698.1|8695.1|8694.2|313
1619430600000|2021-04-26 09:50:00|8695.6|8694.7|8695.7|8694.8|8697|8696.1|8694.6|8693.7|350
1619430900000|2021-04-26 09:55:00|8695.6|8694.7|8693.4|8692.5|8697.1|8695.7|8691.6|8690.7|425
1619431200000|2021-04-26 10:00:00|8693.8|8692.3|8692.5|8691.6|8694.6|8693.7|8690.9|8689.8|403
1619431500000|2021-04-26 10:05:00|8692.4|8691.5|8696.2|8695.3|8696.5|8695.4|8691.6|8690.4|379
1619431800000|2021-04-26 10:10:00|8696.3|8695.4|8696|8695.1|8696.5|8695.4|8693.8|8692.9|373
1619432100000|2021-04-26 10:15:00|8696.1|8695.2|8695.2|8694.3|8696.4|8695.5|8693.6|8692.7|292
1619432400000|2021-04-26 10:20:00|8695.3|8694.4|8693.7|8692.8|8696.3|8695.4|8693.1|8692.2|230
1619432700000|2021-04-26 10:25:00|8693.6|8692.7|8696.8|8695.9|8697.1|8696|8692.8|8691.9|286
1619433000000|2021-04-26 10:30:00|8696.9|8696|8697.1|8696.2|8699.5|8698.6|8696.4|8695.5|449
1619433300000|2021-04-26 10:35:00|8697.2|8696.3|8694.6|8693.7|8697.8|8696.4|8694.4|8693.4|260
1619433600000|2021-04-26 10:40:00|8694.5|8693.6|8696.1|8695.2|8696.2|8695.3|8693.9|8693|223
1619433900000|2021-04-26 10:45:00|8695.9|8695|8698|8697.1|8700|8699.1|8695.6|8694.7|302
1619434200000|2021-04-26 10:50:00|8697.9|8697|8698.6|8697.7|8699.2|8698.3|8697.3|8696.4|227
1619434500000|2021-04-26 10:55:00|8698.7|8697.8|8700.6|8699.7|8700.9|8699.8|8696.4|8695.5|475
1619434800000|2021-04-26 11:00:00|8700.7|8699.8|8705.4|8704.5|8706.3|8705.4|8700.5|8699.2|553
1619435100000|2021-04-26 11:05:00|8705.7|8704.8|8704.4|8703.5|8706.9|8706|8704|8702.8|420
1619435400000|2021-04-26 11:10:00|8704.5|8703.6|8698.4|8697.5|8704.6|8703.6|8698.3|8697.4|408
1619435700000|2021-04-26 11:15:00|8698.5|8697.6|8698.8|8697.3|8699.5|8698.4|8696.7|8695.5|339
1619436000000|2021-04-26 11:20:00|8698.9|8697.4|8697.3|8696.4|8698.9|8697.7|8696.9|8695.7|310
1619436300000|2021-04-26 11:25:00|8697.2|8696.3|8698.5|8697.6|8701.7|8700.8|8697.2|8696.3|336
1619436600000|2021-04-26 11:30:00|8698.6|8697.7|8699.3|8698.4|8700|8699.1|8698.3|8697.4|320
1619436900000|2021-04-26 11:35:00|8699.1|8698.2|8699.1|8698.2|8699.6|8698.7|8697.7|8696.8|225
1619437200000|2021-04-26 11:40:00|8699.2|8698.3|8700.4|8699.5|8701.8|8700.9|8698.7|8697.8|413
1619437500000|2021-04-26 11:45:00|8700.2|8699.3|8701.5|8700|8701.6|8700.7|8699.8|8698.9|300
1619437800000|2021-04-26 11:50:00|8701.4|8699.9|8702.8|8701.9|8703.7|8702.8|8700.4|8699.5|430
1619438100000|2021-04-26 11:55:00|8702.9|8702|8699.3|8698.4|8703.3|8702.4|8697.8|8696.6|392
1619438400000|2021-04-26 12:00:00|8699.5|8698|8696.2|8695.3|8699.5|8698.1|8695.6|8694.4|369
1619438700000|2021-04-26 12:05:00|8696.1|8695.2|8696.4|8695.5|8696.6|8695.7|8694.4|8693.5|364
1619439000000|2021-04-26 12:10:00|8696.5|8695.6|8698.4|8697.5|8699.1|8697.7|8695.9|8695|344
1619439300000|2021-04-26 12:15:00|8698.3|8697.4|8698.7|8697.8|8699.9|8699|8697.6|8696.7|260
1619439600000|2021-04-26 12:20:00|8698.6|8697.7|8701.2|8700.3|8702.4|8701.2|8698.6|8697.5|625
1619439900000|2021-04-26 12:25:00|8701.1|8700.2|8704.5|8696.9|8706.8|8703.8|8700.6|8693.7|598
1619440200000|2021-04-26 12:30:00|8703.6|8700.2|8703.6|8702.7|8705.2|8703.9|8702|8698.3|506
1619440500000|2021-04-26 12:35:00|8703.4|8702.5|8706.6|8705.7|8706.9|8705.9|8703.4|8702.5|587
1619440800000|2021-04-26 12:40:00|8706.7|8705.8|8707.9|8707|8708.1|8707.2|8706.1|8704.9|434
1619441100000|2021-04-26 12:45:00|8707.8|8706.9|8710.1|8709.2|8711.8|8710.9|8706.3|8705.4|502
1619441400000|2021-04-26 12:50:00|8710|8709.1|8708.6|8707.7|8710.3|8709.2|8708.1|8707.2|385
1619441700000|2021-04-26 12:55:00|8708.8|8707.9|8711.1|8710.2|8711.4|8710.5|8708.7|8707.8|355
1619442000000|2021-04-26 13:00:00|8711|8710.1|8710|8709.1|8711.3|8710.4|8708|8707.1|520
1619442300000|2021-04-26 13:05:00|8709.9|8709|8708.1|8707.2|8710.1|8709.2|8706.4|8705.5|432
1619442600000|2021-04-26 13:10:00|8708.2|8707.3|8706.5|8705.6|8708.2|8707.3|8704.9|8704|440
1619442900000|2021-04-26 13:15:00|8706.6|8705.7|8704.4|8703.5|8707.1|8705.9|8702.3|8701.4|386
1619443200000|2021-04-26 13:20:00|8704.3|8703.4|8701.4|8700.5|8704.8|8703.7|8701.2|8700.3|349
1619443500000|2021-04-26 13:25:00|8701.3|8700.4|8699.3|8697.8|8701.4|8700.5|8697.6|8696.7|352
1619443800000|2021-04-26 13:30:00|8698.9|8698|8690.3|8688.8|8698.9|8698|8689.3|8688.1|507
1619444100000|2021-04-26 13:35:00|8690.2|8688.7|8692.8|8691.9|8693|8692|8689.7|8688.6|502
1619444400000|2021-04-26 13:40:00|8693.2|8691.7|8692.3|8691.4|8694.2|8693|8692.2|8691.2|307
1619444700000|2021-04-26 13:45:00|8692.2|8691.3|8689.7|8688.8|8692.3|8691.4|8689.1|8688|286
1619445000000|2021-04-26 13:50:00|8689.6|8688.7|8689.4|8688.5|8693.8|8692.9|8688.8|8687.9|412
1619445300000|2021-04-26 13:55:00|8689.3|8688.4|8689.2|8688.3|8689.9|8689|8687.8|8686.9|377
1619445600000|2021-04-26 14:00:00|8689.4|8688.5|8690.5|8689.6|8690.8|8689.9|8686.9|8686|539
1619445900000|2021-04-26 14:05:00|8690.4|8689.5|8687.7|8686.8|8691.6|8690.7|8687.5|8686.6|407
1619446200000|2021-04-26 14:10:00|8687.8|8686.9|8689.2|8688.3|8689.8|8688.9|8687.3|8686|341
1619446500000|2021-04-26 14:15:00|8689.1|8688.2|8690.1|8689.2|8690.7|8689.8|8687.5|8686.6|398
1619446800000|2021-04-26 14:20:00|8690.3|8689.4|8691.7|8690.2|8693.1|8691.7|8690|8689.1|491
1619447100000|2021-04-26 14:25:00|8691.6|8690.1|8690.9|8690|8692.2|8690.9|8689.9|8688.6|617
1619447400000|2021-04-26 14:30:00|8690.8|8689.9|8693.4|8692.5|8693.5|8692.6|8690.2|8689.1|552
1619447700000|2021-04-26 14:35:00|8693.5|8692.6|8695.3|8693.8|8697|8696.1|8692.9|8692|483
1619448000000|2021-04-26 14:40:00|8695.2|8693.7|8696.4|8695.5|8697|8695.8|8693|8691.9|416
1619448300000|2021-04-26 14:45:00|8696.5|8695.6|8696.9|8696|8697.2|8696.3|8693.3|8692.4|581
1619448600000|2021-04-26 14:50:00|8696.8|8695.9|8694|8693.1|8697|8696.1|8692.8|8691.8|545
1619448900000|2021-04-26 14:55:00|8693.9|8693|8696.9|8696|8699.3|8698.4|8693.3|8692.4|774
1619449200000|2021-04-26 15:00:00|8697|8696.1|8695.7|8694.8|8698.1|8697.2|8693.9|8693|564
1619449500000|2021-04-26 15:05:00|8695.6|8694.7|8696.3|8695.4|8697.1|8696.2|8694.9|8694|435
1619449800000|2021-04-26 15:10:00|8696.2|8695.3|8698|8697.1|8698.6|8697.7|8696.2|8695.3|394
1619450100000|2021-04-26 15:15:00|8698.2|8696.7|8696.6|8695.7|8698.2|8697|8695.3|8694.2|472
1619450400000|2021-04-26 15:20:00|8696.5|8695.6|8698.7|8697.2|8699.2|8698|8696.2|8694.9|385
1619450700000|2021-04-26 15:25:00|8698.8|8697.9|8699.9|8699|8700.9|8699.7|8698.8|8697.6|399
1619451000000|2021-04-26 15:30:00|8700|8699.1|8698.1|8697.2|8700.6|8699.3|8696.4|8695.2|416
1619451300000|2021-04-26 15:35:00|8698.2|8697.3|8699.6|8698.7|8701.3|8700.2|8698|8697.1|420
1619451600000|2021-04-26 15:40:00|8699.5|8698.6|8700.3|8698.8|8701.1|8700|8698.8|8697.9|482
1619451900000|2021-04-26 15:45:00|8700.2|8698.7|8699.4|8698.5|8701.3|8700|8698.9|8697.8|429
1619452200000|2021-04-26 15:50:00|8699.5|8698.6|8700|8698.5|8700.8|8699.7|8698.5|8697.4|434
1619452500000|2021-04-26 15:55:00|8699.9|8698.4|8699.8|8698.3|8700|8698.8|8697|8696.1|385
1619452800000|2021-04-26 16:00:00|8699.4|8698.5|8701.5|8700.6|8701.7|8700.7|8699.1|8697.9|369
1619453100000|2021-04-26 16:05:00|8701.6|8700.7|8701.8|8700.9|8703.3|8702.2|8701.4|8700.3|366
1619453400000|2021-04-26 16:10:00|8701.9|8701|8702.6|8701.1|8703.1|8702|8700.8|8699.6|405
1619453700000|2021-04-26 16:15:00|8702.7|8701.2|8702.9|8702|8703.5|8702.2|8701.2|8700.3|300
1619454000000|2021-04-26 16:20:00|8702.8|8701.9|8704.4|8703.5|8704.5|8703.5|8702.5|8701.6|175
1619454300000|2021-04-26 16:25:00|8704.3|8703.4|8705.8|8704.9|8707|8706.1|8704.3|8703.4|293
1619454600000|2021-04-26 16:30:00|8705.9|8705|8704.6|8703.7|8706|8705.1|8703.9|8703|290
1619454900000|2021-04-26 16:35:00|8704.5|8703.6|8707|8705.5|8707.2|8706.2|8704.4|8703.5|294
1619455200000|2021-04-26 16:40:00|8706.9|8705.4|8705.7|8704.2|8707.5|8706.4|8705.5|8704.2|280
1619455500000|2021-04-26 16:45:00|8705.6|8704.1|8705.9|8704.4|8706.1|8705.2|8704.4|8703.3|329
1619455800000|2021-04-26 16:50:00|8705.8|8704.3|8704.9|8704|8706.9|8706|8704.3|8703.3|534
1619456100000|2021-04-26 16:55:00|8704.8|8703.9|8705.5|8704.6|8706.5|8705.4|8704.5|8703.5|320
1619456400000|2021-04-26 17:00:00|8705.4|8704.5|8704.1|8702.6|8705.5|8704.6|8703.2|8702.1|239
1619456700000|2021-04-26 17:05:00|8704.2|8702.7|8702.1|8701.2|8704.5|8703.4|8702|8701.1|173
1619457000000|2021-04-26 17:10:00|8702.2|8701.3|8702.7|8701.8|8703.5|8702.6|8702.2|8701.3|143
1619457300000|2021-04-26 17:15:00|8702.6|8701.7|8703.7|8702.2|8703.7|8702.5|8702.2|8701.3|150
1619457600000|2021-04-26 17:20:00|8703.6|8702.1|8703.6|8702.7|8703.9|8702.8|8703|8702|191
1619457900000|2021-04-26 17:25:00|8703.5|8702.6|8702.6|8701.7|8703.6|8702.7|8702.1|8701.2|194
1619458200000|2021-04-26 17:30:00|8702.5|8701.6|8701.4|8700.5|8702.6|8701.7|8700.2|8699|311
1619458500000|2021-04-26 17:35:00|8701.5|8700.6|8701.6|8700.7|8702.8|8701.7|8701.4|8700.3|211
1619458800000|2021-04-26 17:40:00|8701.5|8700.6|8701.4|8700.5|8701.8|8700.9|8700.6|8699.7|231
1619459100000|2021-04-26 17:45:00|8701.3|8700.4|8700.9|8700|8701.8|8700.8|8700.5|8699.6|187
1619459400000|2021-04-26 17:50:00|8700.8|8699.9|8700.4|8699.5|8700.9|8699.9|8699.1|8697.9|167
1619459700000|2021-04-26 17:55:00|8700.3|8699.4|8699.5|8698.6|8700.6|8699.7|8698.7|8697.8|210
1619460000000|2021-04-26 18:00:00|8699.2|8698.3|8698.9|8698|8699.5|8698.6|8697.5|8696.6|199
1619460300000|2021-04-26 18:05:00|8699|8698.1|8696.8|8695.9|8699.2|8698.3|8696.5|8695.2|176
1619460600000|2021-04-26 18:10:00|8696.7|8695.8|8696.9|8696|8697.2|8696.2|8695.7|8694.8|157
1619460900000|2021-04-26 18:15:00|8697|8696.1|8697.2|8696.3|8698|8697|8696.4|8695.2|213
1619461200000|2021-04-26 18:20:00|8697.3|8696.4|8696.6|8695.7|8697.9|8696.9|8696.2|8695.3|188
1619461500000|2021-04-26 18:25:00|8696.7|8695.8|8698.8|8697.3|8699|8697.9|8696.6|8695.7|235
1619461800000|2021-04-26 18:30:00|8698.7|8697.8|8698.2|8697.3|8699|8698.1|8698.1|8697.2|147
1619462100000|2021-04-26 18:35:00|8698.3|8697.4|8698.3|8697.4|8699.2|8697.9|8697.9|8697|211
1619462400000|2021-04-26 18:40:00|8698.4|8697.5|8698|8697.1|8698.7|8697.8|8697.7|8696.7|176
1619462700000|2021-04-26 18:45:00|8697.9|8697|8698.4|8697.5|8699.8|8698.6|8697.9|8697|161
1619463000000|2021-04-26 18:50:00|8698.3|8697.4|8697.9|8697|8698.4|8697.5|8697.6|8696.7|160
1619463300000|2021-04-26 18:55:00|8698|8697.1|8695.5|8694.6|8699.1|8698.2|8695.4|8694.2|399
1619463600000|2021-04-26 19:00:00|8695.8|8694.3|8696.7|8695.8|8697.9|8696.7|8695.3|8694.1|263
1619463900000|2021-04-26 19:05:00|8696.6|8695.7|8695.9|8695|8696.8|8695.9|8695.7|8694.8|196
1619464200000|2021-04-26 19:10:00|8695.7|8694.8|8695.6|8694.7|8695.8|8694.9|8695.1|8694.2|107
1619464500000|2021-04-26 19:15:00|8695.5|8694.6|8695.6|8694.7|8696.3|8695.4|8695.5|8694.6|108
1619464800000|2021-04-26 19:20:00|8695.7|8694.8|8696|8695.1|8696.3|8695.4|8695.2|8694.3|152
1619465100000|2021-04-26 19:25:00|8695.9|8695|8697.3|8696.4|8697.4|8696.5|8695.5|8694.6|232
1619465400000|2021-04-26 19:30:00|8697.5|8696.6|8696.1|8695.2|8698.1|8696.8|8695.7|8694.5|363
1619465700000|2021-04-26 19:35:00|8696|8695.1|8697.2|8696.3|8697.7|8696.6|8695.3|8694|217
1619466000000|2021-04-26 19:40:00|8697.1|8696.2|8694|8692.5|8697.5|8696.6|8693.6|8692.4|265
1619466300000|2021-04-26 19:45:00|8693.9|8692.4|8693.3|8692.4|8694.2|8692.9|8692.6|8691.4|187
1619466600000|2021-04-26 19:50:00|8693.4|8692.5|8691.4|8690.5|8693.6|8692.5|8691.4|8690.2|267
1619466900000|2021-04-26 19:55:00|8691.2|8690.3|8694.2|8692.7|8694.6|8693.7|8690.8|8689.8|327
1619467200000|2021-04-26 20:00:00|8694.1|8692.6|8695.3|8693.8|8695.6|8694.4|8693.7|8692.5|237
1619467500000|2021-04-26 20:05:00|8695|8694.1|8694.4|8692.9|8695.9|8694.6|8694.4|8692.9|211
1619467800000|2021-04-26 20:10:00|8694.7|8693.2|8695.7|8694.2|8696.4|8695.3|8694.7|8693.2|201
1619468100000|2021-04-26 20:15:00|8695.8|8694.3|8697|8696.1|8697.2|8696.3|8695.5|8694.2|157
1619468400000|2021-04-26 20:20:00|8696.9|8696|8695.9|8695|8697.4|8696.5|8695.4|8694.3|148
1619468700000|2021-04-26 20:25:00|8695.8|8694.9|8696.4|8695.5|8696.8|8695.6|8695.8|8694.9|71
1619469000000|2021-04-26 20:30:00|8696.3|8695.4|8696.4|8695.5|8697.3|8696.1|8695.7|8694.5|150
1619469300000|2021-04-26 20:35:00|8696.3|8695.4|8696.9|8695.4|8696.9|8695.7|8696|8694.9|91
1619469600000|2021-04-26 20:40:00|8696.8|8695.3|8696.9|8695.4|8697.9|8696.4|8696.8|8695.3|132
1619469900000|2021-04-26 20:45:00|8697.1|8695.6|8697|8695.5|8697.5|8696|8696.8|8695.3|144
1619470200000|2021-04-26 20:50:00|8696.7|8695.2|8696.7|8695.2|8698.2|8695.8|8695.8|8693.2|760
1619470500000|2021-04-26 20:55:00|8696.8|8695.3|8700.3|8688.3|8701.4|8695.5|8693.5|8688.1|788
1619470800000|2021-04-26 21:00:00|8700|8688|8701.6|8689.6|8702.1|8690.1|8700|8688|52
1619471100000|2021-04-26 21:05:00|8703.2|8691.2|8703.9|8691.9|8707.9|8695.9|8700.5|8688.5|105
1619471400000|2021-04-26 21:10:00|8704.2|8692.2|8702.1|8690.1|8706|8694|8701.6|8689.8|187
1619471700000|2021-04-26 21:15:00|8702.2|8690.2|8699.2|8690.7|8702.2|8692.5|8696.7|8688.5|118
1619472000000|2021-04-26 21:20:00|8699.4|8690.4|8700.4|8689.7|8701.4|8692.5|8697|8688.9|86
1619472300000|2021-04-26 21:25:00|8699.6|8690.4|8701.4|8691.4|8702.7|8692.8|8697.2|8688.7|140
1619472600000|2021-04-26 21:30:00|8701.9|8691.3|8702|8690.8|8703.4|8693.3|8699.2|8690.6|201
1619472900000|2021-04-26 21:35:00|8701.8|8691|8700.6|8692.5|8702.7|8693.3|8698.6|8689.1|328
1619473200000|2021-04-26 21:40:00|8700.7|8692.4|8700.9|8691.8|8701.2|8693.4|8698.1|8691.4|242
1619473500000|2021-04-26 21:45:00|8700|8691.7|8699.8|8690.5|8704.2|8693.1|8697.9|8689.6|358
1619473800000|2021-04-26 21:50:00|8699.6|8690.6|8698.3|8690.8|8700.8|8692.3|8698.2|8689.3|328
1619474100000|2021-04-26 21:55:00|8698.4|8690.9|8698.4|8692|8700.7|8692.5|8698.2|8689.8|340
1619474400000|2021-04-26 22:00:00|8698.6|8691.8|8697|8694|8702.3|8694.9|8696.3|8688.8|629
1619474700000|2021-04-26 22:05:00|8697.1|8693.9|8696.8|8693.8|8698|8695.3|8695.8|8692.8|269
1619475000000|2021-04-26 22:10:00|8696.9|8693.7|8696.8|8694.1|8697.5|8694.7|8695.6|8692.6|447
1619475300000|2021-04-26 22:15:00|8696.9|8694|8695.4|8693.9|8696.9|8694.8|8695.4|8693|133
1619475600000|2021-04-26 22:20:00|8695.5|8694|8697.6|8694.8|8697.6|8695.5|8695.4|8692.9|253
1619475900000|2021-04-26 22:25:00|8697.5|8694.7|8696.5|8695|8697.6|8695.5|8696.2|8694|209
1619476200000|2021-04-26 22:30:00|8696.4|8694.9|8696.5|8695|8696.9|8695.1|8695.8|8694.1|152
1619476500000|2021-04-26 22:35:00|8696.6|8695.1|8696.2|8694.7|8696.6|8695.1|8695.4|8693.5|171
1619476800000|2021-04-26 22:40:00|8696.3|8694.8|8695.6|8694.1|8696.3|8694.8|8695.4|8693.3|160
1619477100000|2021-04-26 22:45:00|8695.7|8694.2|8695.3|8693.8|8696.4|8694.4|8695.3|8692.8|232
1619477400000|2021-04-26 22:50:00|8695.7|8693.5|8695.4|8693.9|8695.9|8694.3|8694.8|8692.6|167
1619477700000|2021-04-26 22:55:00|8695.5|8694|8695.2|8693.7|8695.8|8694.2|8695|8692.9|127
1619478000000|2021-04-26 23:00:00|8695.3|8693.8|8694.5|8693|8695.9|8694.4|8694.2|8692.7|159
1619478300000|2021-04-26 23:05:00|8694.6|8693.1|8695.5|8694|8695.6|8694.1|8694.4|8692.9|153
1619478600000|2021-04-26 23:10:00|8695.4|8693.9|8696|8694.5|8696.3|8694.9|8695.4|8693.9|122
1619478900000|2021-04-26 23:15:00|8696.1|8694.6|8695.4|8693.9|8697.2|8695.4|8695.2|8693.7|146
1619479200000|2021-04-26 23:20:00|8695.3|8693.8|8695.1|8693.6|8695.9|8694.6|8695|8693.5|112
1619479500000|2021-04-26 23:25:00|8695|8693.5|8695.2|8693.7|8695.7|8694.2|8695|8693.5|99
1619479800000|2021-04-26 23:30:00|8695.1|8693.6|8695|8693.5|8695.6|8694.1|8694.7|8693.2|149
1619480100000|2021-04-26 23:35:00|8694.9|8693.4|8695.1|8693.6|8695.6|8694.1|8694.7|8693.2|117
1619480400000|2021-04-26 23:40:00|8695|8693.5|8694.7|8693.2|8695.2|8693.7|8694.4|8693|82
1619480700000|2021-04-26 23:45:00|8694.8|8693.3|8694.4|8692.9|8695.1|8693.6|8693.9|8692.4|90
1619481000000|2021-04-26 23:50:00|8694.3|8692.8|8693.7|8692.2|8694.3|8692.8|8693.2|8691.7|140
1619481300000|2021-04-26 23:55:00|8693.8|8692.3|8694.2|8692.7|8694.3|8692.8|8693.4|8691.9|89
1619481600000|2021-04-27 00:00:00|8694.3|8692.8|8693|8691.5|8695.4|8694.1|8692.8|8691.3|252
1619481900000|2021-04-27 00:05:00|8692.9|8691.4|8694|8692.5|8694.2|8692.7|8692.9|8691.4|186
1619482200000|2021-04-27 00:10:00|8693.9|8692.4|8693.4|8691.9|8694.2|8692.7|8692.7|8691.2|186
1619482500000|2021-04-27 00:15:00|8693.2|8691.7|8693.6|8692.1|8694.1|8692.6|8693|8691.5|132
1619482800000|2021-04-27 00:20:00|8693.5|8692|8693.1|8691.6|8693.7|8692.2|8693.1|8691.6|163
1619483100000|2021-04-27 00:25:00|8693.2|8691.7|8692.7|8691.2|8693.3|8691.8|8692|8690.5|185
1619483400000|2021-04-27 00:30:00|8692.6|8691.1|8694.7|8693.2|8694.8|8693.3|8691.8|8690.3|219
1619483700000|2021-04-27 00:35:00|8694.6|8693.1|8696.1|8694.6|8696.2|8694.7|8694.3|8692.8|247
1619484000000|2021-04-27 00:40:00|8696.2|8694.7|8695|8693.5|8696.4|8694.9|8694.9|8693.4|146
1619484300000|2021-04-27 00:45:00|8694.9|8693.4|8694.9|8693.4|8695.6|8694.1|8694.9|8693.4|135
1619484600000|2021-04-27 00:50:00|8695|8693.5|8695.1|8693.6|8695.9|8694.4|8694.4|8692.9|357
1619484900000|2021-04-27 00:55:00|8695.2|8693.7|8695.7|8694.2|8695.9|8694.4|8694.9|8693.4|222
1619485200000|2021-04-27 01:00:00|8695.8|8694.3|8695.1|8693.6|8696.4|8694.9|8694.5|8693|251
1619485500000|2021-04-27 01:05:00|8695.2|8693.7|8696.6|8695.1|8696.7|8695.4|8695.1|8693.6|195
1619485800000|2021-04-27 01:10:00|8696.5|8695|8695.9|8694.4|8696.5|8695|8695.3|8693.8|181
1619486100000|2021-04-27 01:15:00|8695.8|8694.3|8696|8694.5|8696.7|8695.2|8695.3|8693.8|375
1619486400000|2021-04-27 01:20:00|8695.7|8694.2|8695.2|8693.7|8695.9|8694.6|8694.9|8693.4|232
1619486700000|2021-04-27 01:25:00|8695.3|8693.8|8694.3|8692.8|8695.3|8693.8|8694.3|8692.8|175
1619487000000|2021-04-27 01:30:00|8694.1|8692.6|8693.4|8691.9|8694.7|8693.2|8692.6|8691.1|353
1619487300000|2021-04-27 01:35:00|8693.3|8691.8|8693.2|8691.7|8693.7|8692.4|8692.6|8691.1|333
1619487600000|2021-04-27 01:40:00|8693.1|8691.6|8695.4|8693.9|8695.5|8694|8693.1|8691.6|266
1619487900000|2021-04-27 01:45:00|8695.5|8694|8694.6|8693.1|8695.7|8694.2|8694.5|8693|173
1619488200000|2021-04-27 01:50:00|8694.5|8693|8693|8691.5|8694.9|8693.5|8692.9|8691.4|178
1619488500000|2021-04-27 01:55:00|8693.2|8691.7|8693.4|8691.9|8694.9|8693.4|8693.2|8691.7|349
1619488800000|2021-04-27 02:00:00|8693.5|8692|8695.3|8693.8|8695.9|8694.5|8693.1|8691.6|294
1619489100000|2021-04-27 02:05:00|8695.2|8693.7|8695.6|8694.1|8696.2|8694.7|8695|8693.5|220
1619489400000|2021-04-27 02:10:00|8695.7|8694.2|8695.8|8694.3|8696.7|8695.2|8694.7|8693.2|269
1619489700000|2021-04-27 02:15:00|8695.7|8694.2|8696.2|8694.7|8696.3|8694.8|8695|8693.8|214
1619490000000|2021-04-27 02:20:00|8696.1|8694.6|8697.3|8695.8|8698.1|8696.8|8696|8694.5|152
1619490300000|2021-04-27 02:25:00|8697.2|8695.7|8697.4|8695.9|8698.4|8696.9|8696.1|8694.6|253
1619490600000|2021-04-27 02:30:00|8697.5|8696|8697.8|8696.3|8698.4|8696.9|8697.3|8695.8|130
1619490900000|2021-04-27 02:35:00|8697.7|8696.2|8697.7|8696.2|8698.4|8697.2|8697.4|8695.9|157
1619491200000|2021-04-27 02:40:00|8697.8|8696.3|8697.8|8696.3|8698.8|8697.3|8697.7|8696.2|179
1619491500000|2021-04-27 02:45:00|8697.9|8696.4|8697.9|8696.4|8698.5|8697.1|8697.6|8696.3|147
1619491800000|2021-04-27 02:50:00|8698|8696.5|8695.3|8693.8|8698.3|8696.8|8695.3|8693.8|139
1619492100000|2021-04-27 02:55:00|8695.4|8693.9|8695.2|8693.7|8696.4|8694.9|8695|8693.5|265
1619492400000|2021-04-27 03:00:00|8695.1|8693.6|8697.3|8695.8|8697.9|8696.4|8695.1|8693.6|246
1619492700000|2021-04-27 03:05:00|8697.2|8695.7|8697.4|8695.9|8698.1|8696.6|8696.7|8695.2|251
1619493000000|2021-04-27 03:10:00|8697.3|8695.8|8696.6|8695.1|8697.5|8696.1|8696.4|8694.9|152
1619493300000|2021-04-27 03:15:00|8696.5|8695|8695.9|8694.4|8696.7|8695.2|8695.1|8693.6|167
1619493600000|2021-04-27 03:20:00|8696|8694.5|8695.2|8693.7|8696|8694.5|8694.6|8693.4|185
1619493900000|2021-04-27 03:25:00|8695.1|8693.6|8695.1|8693.6|8695.4|8694.1|8694.5|8693.3|144
1619494200000|2021-04-27 03:30:00|8695|8693.5|8695.5|8694|8695.6|8694.1|8694.6|8693.3|142
1619494500000|2021-04-27 03:35:00|8695.4|8693.9|8695.1|8693.6|8695.6|8694.1|8694.4|8693.2|131
1619494800000|2021-04-27 03:40:00|8695|8693.5|8695.7|8694.2|8696|8694.6|8695|8693.5|119
1619495100000|2021-04-27 03:45:00|8695.8|8694.3|8695.9|8694.4|8696.4|8695|8695.3|8694.2|86
1619495400000|2021-04-27 03:50:00|8696|8694.5|8696|8694.5|8696.4|8694.9|8695.1|8693.6|195
1619495700000|2021-04-27 03:55:00|8695.9|8694.4|8695.6|8694.1|8696.8|8695.3|8695.1|8693.8|115
1619496000000|2021-04-27 04:00:00|8695.7|8694.2|8696|8694.5|8696.3|8695|8695.2|8693.7|95
1619496300000|2021-04-27 04:05:00|8696.1|8694.6|8695.5|8694|8696.1|8694.9|8694.6|8693.5|129
1619496600000|2021-04-27 04:10:00|8695.4|8693.9|8695.3|8693.8|8696|8694.5|8695|8693.7|150
1619496900000|2021-04-27 04:15:00|8695.2|8693.7|8695.2|8693.7|8695.5|8694.1|8694.9|8693.5|111
1619497200000|2021-04-27 04:20:00|8695.1|8693.6|8693.7|8692.2|8695.5|8694.2|8693.3|8692.1|124
1619497500000|2021-04-27 04:25:00|8693.6|8692.1|8693.1|8691.6|8694.1|8692.7|8692.6|8691.3|177
1619497800000|2021-04-27 04:30:00|8693|8691.5|8693.6|8692.1|8693.7|8692.4|8692.7|8691.3|129
1619498100000|2021-04-27 04:35:00|8693.7|8692.2|8694.4|8693.5|8695.1|8693.7|8693.6|8692.1|104
1619498400000|2021-04-27 04:40:00|8694.5|8693.6|8694.4|8692.9|8694.5|8693.6|8693.9|8692.5|91
1619498700000|2021-04-27 04:45:00|8694.5|8693|8694.3|8692.8|8694.6|8693.1|8693.6|8692.3|101
1619499000000|2021-04-27 04:50:00|8694.1|8692.6|8694.6|8693.1|8694.7|8693.5|8694.1|8692.6|63
1619499300000|2021-04-27 04:55:00|8694.1|8693.2|8693.1|8691.6|8695|8693.5|8692.7|8691.2|152
1619499600000|2021-04-27 05:00:00|8693|8691.5|8692.4|8690.9|8693.1|8691.6|8692|8690.9|172
1619499900000|2021-04-27 05:05:00|8692.3|8690.8|8691.9|8690.4|8692.7|8691.3|8691.5|8690|137
1619500200000|2021-04-27 05:10:00|8691.8|8690.3|8691.7|8690.8|8692|8690.8|8691|8689.8|143
1619500500000|2021-04-27 05:15:00|8691.6|8690.7|8692.2|8691.3|8692.5|8691.3|8691.6|8690.5|65
1619500800000|2021-04-27 05:20:00|8692.1|8691.2|8691.8|8690.3|8692.4|8691.2|8691.4|8690|105
1619501100000|2021-04-27 05:25:00|8691.7|8690.2|8690.6|8689.1|8692|8690.7|8690.5|8689|118
1619501400000|2021-04-27 05:30:00|8690.7|8689.2|8690.4|8688.9|8691|8689.8|8689.9|8688.4|174
1619501700000|2021-04-27 05:35:00|8690.3|8688.8|8692.3|8690.8|8692.4|8691.1|8690.2|8688.8|134
1619502000000|2021-04-27 05:40:00|8692.2|8690.7|8691.6|8690.1|8692.2|8690.7|8691|8689.5|91
1619502300000|2021-04-27 05:45:00|8691.5|8690|8691.5|8690|8692.8|8691.3|8691.1|8689.8|188
1619502600000|2021-04-27 05:50:00|8691.6|8690.1|8694.2|8693.3|8694.3|8693.4|8691|8689.5|171
1619502900000|2021-04-27 05:55:00|8694.1|8693.2|8692.4|8690.9|8695.1|8693.6|8692.2|8690.7|298
1619503200000|2021-04-27 06:00:00|8692.5|8691|8693.4|8691.9|8695.3|8694.1|8689.9|8688.7|318
1619503500000|2021-04-27 06:05:00|8693.3|8691.8|8692.7|8691.8|8694|8693.1|8692|8690.8|286
1619503800000|2021-04-27 06:10:00|8692.9|8691.4|8695.3|8694.4|8695.4|8694.5|8692.8|8691.4|225
1619504100000|2021-04-27 06:15:00|8695.4|8694.5|8694|8692.5|8696.3|8695.4|8693|8692|198
1619504400000|2021-04-27 06:20:00|8694.2|8692.7|8692.9|8691.4|8694.5|8693.4|8692|8690.5|279
1619504700000|2021-04-27 06:25:00|8693|8691.5|8689.7|8688.8|8693.1|8691.6|8689.5|8688.4|347
1619505000000|2021-04-27 06:30:00|8689.6|8688.7|8689.3|8688.4|8690.2|8689.1|8687.1|8686.2|340
1619505300000|2021-04-27 06:35:00|8689.2|8688.3|8691.9|8691|8694.7|8693.8|8689|8687.8|373
1619505600000|2021-04-27 06:40:00|8691.8|8690.9|8691|8690.1|8692.8|8691.9|8690|8689.1|260
1619505900000|2021-04-27 06:45:00|8691.3|8690.4|8693.4|8692.5|8695.2|8694.3|8691.3|8690.4|334
1619506200000|2021-04-27 06:50:00|8693.3|8692.4|8694.2|8693.3|8694.7|8693.6|8693.1|8691.9|219
1619506500000|2021-04-27 06:55:00|8694.3|8693.4|8691.9|8691|8695|8693.9|8691.8|8690.9|199
1619506800000|2021-04-27 07:00:00|8692.1|8690.6|8685|8684.1|8692.1|8690.9|8685|8683.9|544
1619507100000|2021-04-27 07:05:00|8684.9|8684|8690.4|8689.5|8691.2|8690|8684.6|8683.6|526
1619507400000|2021-04-27 07:10:00|8690.7|8689.2|8694.8|8693.9|8695.2|8694|8689|8687.9|476
1619507700000|2021-04-27 07:15:00|8694.9|8694|8693.8|8692.9|8695.6|8694.7|8693.3|8692.3|297
1619508000000|2021-04-27 07:20:00|8694.1|8693.2|8696.6|8695.7|8697.5|8696.2|8693.5|8692.4|290
1619508300000|2021-04-27 07:25:00|8696.7|8695.8|8699.8|8698.3|8701.1|8700.1|8695.6|8694.7|435
1619508600000|2021-04-27 07:30:00|8699.9|8698.4|8700.1|8698.6|8701.5|8700.5|8699|8697.7|321
1619508900000|2021-04-27 07:35:00|8699.8|8698.3|8698.3|8696.8|8700.2|8698.8|8697.9|8696.4|353
1619509200000|2021-04-27 07:40:00|8698.4|8696.9|8696.5|8695.6|8698.4|8697.2|8694.8|8693.9|469
1619509500000|2021-04-27 07:45:00|8696.6|8695.7|8695.3|8694.4|8698.2|8697.3|8695.2|8694.2|238
1619509800000|2021-04-27 07:50:00|8695.4|8694.5|8693.4|8692.5|8695.8|8694.9|8692.7|8691.8|298
1619510100000|2021-04-27 07:55:00|8693.3|8692.4|8692.7|8691.2|8694.1|8693.2|8691.5|8690.6|281
1619510400000|2021-04-27 08:00:00|8692.8|8691.3|8691.9|8691|8694.8|8693.4|8691.8|8690.9|367
1619510700000|2021-04-27 08:05:00|8692|8691.1|8689.6|8688.7|8692|8691.1|8689|8687.9|484
1619511000000|2021-04-27 08:10:00|8690|8689.1|8689.6|8688.7|8691.8|8690.6|8689|8687.8|477
1619511300000|2021-04-27 08:15:00|8689.5|8688.6|8692|8691.1|8692.3|8691.4|8688.6|8687.7|373
1619511600000|2021-04-27 08:20:00|8691.9|8691|8692.2|8691.3|8692.4|8691.4|8689.9|8689|433
1619511900000|2021-04-27 08:25:00|8692.3|8691.4|8693.6|8692.7|8697.2|8696.1|8692.1|8691.1|469
1619512200000|2021-04-27 08:30:00|8693.7|8692.8|8694.3|8693.4|8695.6|8694.7|8693.2|8692.2|337
1619512500000|2021-04-27 08:35:00|8694.2|8693.3|8694.5|8693.6|8694.7|8693.8|8691.7|8690.8|385
1619512800000|2021-04-27 08:40:00|8694.6|8693.7|8695.3|8694.4|8695.6|8694.5|8693|8692.1|303
1619513100000|2021-04-27 08:45:00|8695.6|8694.1|8698.7|8697.8|8699.4|8698.5|8695.5|8694.1|375
1619513400000|2021-04-27 08:50:00|8698.6|8697.7|8700|8698.5|8701.6|8700.2|8697.5|8696.6|381
1619513700000|2021-04-27 08:55:00|8700.1|8698.6|8700.4|8699.5|8701.8|8700.6|8699.8|8698.6|328
1619514000000|2021-04-27 09:00:00|8700.5|8699.6|8698.5|8697.6|8701.4|8700.1|8698.5|8697.6|283
1619514300000|2021-04-27 09:05:00|8698.6|8697.7|8697.5|8696.6|8699|8697.8|8695.9|8695|475
1619514600000|2021-04-27 09:10:00|8697.6|8696.7|8697.8|8696.9|8698.6|8697.7|8695.9|8694.7|433
1619514900000|2021-04-27 09:15:00|8697.9|8697|8699.5|8698.6|8699.5|8698.6|8696.7|8695.6|323
1619515200000|2021-04-27 09:20:00|8699.6|8698.7|8699.2|8698.3|8701.1|8700.2|8698.8|8697.6|264
1619515500000|2021-04-27 09:25:00|8699.1|8698.2|8700.9|8700|8701.4|8700.4|8698.2|8697|300
1619515800000|2021-04-27 09:30:00|8700.8|8699.9|8700|8699.1|8701.7|8700.8|8699.9|8699|340
1619516100000|2021-04-27 09:35:00|8700.1|8699.2|8697.6|8696.7|8701.3|8699.9|8697.4|8696.5|375
1619516400000|2021-04-27 09:40:00|8697.7|8696.8|8694.1|8693.2|8698.1|8697.2|8694|8693.1|272
1619516700000|2021-04-27 09:45:00|8694|8693.1|8693.3|8692.4|8695.7|8694.8|8693|8692.1|308
1619517000000|2021-04-27 09:50:00|8693.4|8692.5|8692|8691.1|8695.3|8694.4|8691.9|8690.6|366
1619517300000|2021-04-27 09:55:00|8691.9|8691|8689.4|8687.9|8693.2|8692.3|8689.1|8687.8|387
1619517600000|2021-04-27 10:00:00|8689.5|8688|8694.6|8693.7|8694.9|8693.8|8688.8|8687.6|424
1619517900000|2021-04-27 10:05:00|8694.5|8693.6|8690.1|8689.2|8694.8|8693.9|8689.3|8688.4|389
1619518200000|2021-04-27 10:10:00|8690|8689.1|8686.5|8685.6|8691.2|8690|8685.4|8684.5|366
1619518500000|2021-04-27 10:15:00|8686.6|8685.7|8689.5|8688.6|8689.5|8688.6|8686|8685.1|373
1619518800000|2021-04-27 10:20:00|8689.4|8688.5|8687.8|8686.9|8690.4|8689.5|8687.8|8686.9|326
1619519100000|2021-04-27 10:25:00|8687.9|8687|8688|8687.1|8689.4|8688.5|8687.2|8686.2|306
1619519400000|2021-04-27 10:30:00|8687.9|8687|8683.3|8682.4|8688.4|8687.3|8682.8|8681.9|412
1619519700000|2021-04-27 10:35:00|8683.2|8682.3|8680.6|8679.7|8686.1|8684.6|8680.6|8679.1|426
1619520000000|2021-04-27 10:40:00|8680.3|8679.4|8682.1|8681.2|8683|8681.8|8680.3|8679.4|339
1619520300000|2021-04-27 10:45:00|8682.2|8681.3|8681.6|8680.7|8682.8|8681.8|8679.1|8678.1|479
1619520600000|2021-04-27 10:50:00|8681.5|8680.6|8683.2|8682.3|8684.2|8683|8680.6|8679.3|457
1619520900000|2021-04-27 10:55:00|8683.1|8682.2|8686.4|8685.5|8687.1|8686.2|8681.6|8680.3|555
1619521200000|2021-04-27 11:00:00|8686.5|8685.6|8684.9|8684|8688|8686.7|8683.9|8682.8|549
1619521500000|2021-04-27 11:05:00|8685|8684.1|8686.6|8685.1|8687.2|8685.9|8684.3|8683.4|263
1619521800000|2021-04-27 11:10:00|8686.7|8685.2|8684.7|8683.2|8686.7|8685.2|8683.8|8682.9|256
1619522100000|2021-04-27 11:15:00|8684.8|8683.3|8682.2|8681.3|8685.4|8684.2|8682.1|8681|243
1619522400000|2021-04-27 11:20:00|8682.1|8681.2|8684.3|8683.4|8684.8|8683.7|8681|8680.1|330
1619522700000|2021-04-27 11:25:00|8684.2|8683.3|8685.6|8684.7|8686.3|8685.1|8684.2|8683.2|263
1619523000000|2021-04-27 11:30:00|8685.7|8684.8|8685.9|8684.4|8686.3|8685|8683|8681.9|316
1619523300000|2021-04-27 11:35:00|8685.7|8684.2|8685|8683.5|8687.1|8686.2|8683.7|8682.7|310
1619523600000|2021-04-27 11:40:00|8684.7|8683.8|8684.9|8684|8686.7|8685.7|8684.5|8683.5|243
1619523900000|2021-04-27 11:45:00|8684.8|8683.9|8687.5|8686|8687.5|8686.1|8684.3|8683.4|352
1619524200000|2021-04-27 11:50:00|8687.4|8685.9|8689.7|8688.8|8691.7|8690.4|8686.7|8685.6|541
1619524500000|2021-04-27 11:55:00|8690.1|8689.2|8692.5|8691.6|8694.5|8693.6|8690|8688.8|504
1619524800000|2021-04-27 12:00:00|8692.4|8691.5|8689.4|8688.5|8692.9|8692|8689.3|8688.4|418
1619525100000|2021-04-27 12:05:00|8689.5|8688.6|8690.4|8689.5|8690.9|8689.6|8685.4|8684.5|375
1619525400000|2021-04-27 12:10:00|8690.5|8689.6|8689.6|8688.7|8691.1|8689.6|8688.4|8687.5|310
1619525700000|2021-04-27 12:15:00|8689.3|8688.4|8688.3|8687.4|8689.5|8688.6|8688|8687.1|195
1619526000000|2021-04-27 12:20:00|8688.4|8687.5|8687.4|8686.5|8688.6|8687.6|8686.8|8685.9|287
1619526300000|2021-04-27 12:25:00|8687.3|8686.4|8689.3|8688.4|8690.4|8689.3|8685.9|8684.8|374
1619526600000|2021-04-27 12:30:00|8689.2|8688.3|8690.1|8689.2|8691.6|8690.7|8689.2|8687.9|381
1619526900000|2021-04-27 12:35:00|8690|8689.1|8691.8|8690.9|8692.8|8691.9|8689.1|8688.2|362
1619527200000|2021-04-27 12:40:00|8691.9|8691|8690.4|8688.9|8692.4|8691.3|8689.5|8688.6|305
1619527500000|2021-04-27 12:45:00|8690.5|8689|8690.2|8689.3|8691|8690.1|8687.9|8687|311
1619527800000|2021-04-27 12:50:00|8690.3|8689.4|8693.2|8692.3|8693.8|8692.9|8690.3|8689.4|330
1619528100000|2021-04-27 12:55:00|8693.3|8692.4|8690.1|8688.6|8695.8|8694.9|8689.7|8688.2|422
1619528400000|2021-04-27 13:00:00|8689.8|8688.3|8694.4|8693.5|8695.7|8694.8|8688.6|8687.7|425
1619528700000|2021-04-27 13:05:00|8694.3|8693.4|8697.6|8696.7|8698.2|8697.3|8693.2|8692|425
1619529000000|2021-04-27 13:10:00|8697.7|8696.8|8698|8697.1|8698.3|8697.4|8696.6|8695.6|328
1619529300000|2021-04-27 13:15:00|8697.7|8696.8|8695.8|8694.9|8698.1|8697.2|8695.8|8694.9|350
1619529600000|2021-04-27 13:20:00|8695.7|8694.8|8696.8|8695.9|8697.6|8696.7|8695.2|8694.3|374
1619529900000|2021-04-27 13:25:00|8696.7|8695.8|8696.7|8695.8|8697.1|8695.9|8694.9|8694|274
1619530200000|2021-04-27 13:30:00|8696.9|8696|8696.2|8695.3|8698.1|8696.9|8695.7|8694.8|386
1619530500000|2021-04-27 13:35:00|8696|8695.1|8692.7|8691.8|8696.9|8696|8692.6|8691.5|312
1619530800000|2021-04-27 13:40:00|8692.8|8691.9|8692.9|8692|8694.6|8693.5|8691.4|8690.5|378
1619531100000|2021-04-27 13:45:00|8693.2|8691.7|8692.8|8691.9|8694.4|8693.5|8691.5|8690.1|350
1619531400000|2021-04-27 13:50:00|8692.7|8691.8|8695.9|8695|8696.9|8696|8691.8|8690.6|464
1619531700000|2021-04-27 13:55:00|8695.8|8694.9|8693.5|8692|8697.9|8696.8|8691.6|8690.6|402
1619532000000|2021-04-27 14:00:00|8694|8692.5|8690.1|8689.2|8696.1|8694.9|8689.2|8687.9|501
1619532300000|2021-04-27 14:05:00|8690.2|8689.3|8687.5|8686.6|8691.1|8689.6|8687.4|8686.5|584
1619532600000|2021-04-27 14:10:00|8687.4|8686.5|8689.8|8688.9|8690.8|8689.9|8686.3|8685.1|410
1619532900000|2021-04-27 14:15:00|8689.9|8689|8689.6|8688.7|8692.8|8691.7|8689.2|8688|479
1619533200000|2021-04-27 14:20:00|8689.7|8688.8|8690.7|8689.8|8691.8|8690.9|8687.8|8686.9|445
1619533500000|2021-04-27 14:25:00|8690.8|8689.9|8690.7|8689.8|8691.4|8690.4|8688.9|8688|394
1619533800000|2021-04-27 14:30:00|8690.6|8689.7|8685.8|8684.9|8690.7|8689.8|8685.5|8684.6|427
1619534100000|2021-04-27 14:35:00|8685.9|8685|8687.3|8686.4|8688.7|8687.4|8684.5|8683.6|486
1619534400000|2021-04-27 14:40:00|8687.2|8686.3|8684.7|8683.8|8688.1|8687.2|8684.7|8683.7|425
1619534700000|2021-04-27 14:45:00|8684.6|8683.7|8680.1|8679.2|8684.7|8683.8|8679.4|8678.5|484
1619535000000|2021-04-27 14:50:00|8680|8679.1|8680.8|8679.9|8682.3|8681.4|8677.4|8676.5|522
1619535300000|2021-04-27 14:55:00|8680.9|8680|8682.1|8681.2|8683.6|8682.7|8679.1|8678.2|656
1619535600000|2021-04-27 15:00:00|8682.3|8681.4|8683.5|8682.6|8685.7|8684.5|8681.3|8680.4|523
1619535900000|2021-04-27 15:05:00|8683.6|8682.7|8683.4|8682.5|8684.5|8683.6|8681.3|8680.4|361
1619536200000|2021-04-27 15:10:00|8683.3|8682.4|8683.7|8682.8|8684.9|8684|8682.2|8681.3|353
1619536500000|2021-04-27 15:15:00|8683.8|8682.9|8677.9|8677|8684.4|8683.5|8677.3|8676.4|349
1619536800000|2021-04-27 15:20:00|8677.8|8676.9|8676.6|8675.7|8678.8|8677.9|8676.1|8675.2|357
1619537100000|2021-04-27 15:25:00|8676.5|8675.6|8675.8|8674.9|8677.3|8676.4|8674.9|8674|322
1619537400000|2021-04-27 15:30:00|8675.6|8674.7|8679.1|8678.2|8679.4|8678.5|8674.6|8673.7|374
1619537700000|2021-04-27 15:35:00|8679.2|8678.3|8679|8678.1|8681|8680.1|8677.8|8676.9|392
1619538000000|2021-04-27 15:40:00|8678.9|8678|8678.9|8678|8680.4|8679.5|8678.5|8677.6|261
1619538300000|2021-04-27 15:45:00|8678.8|8677.9|8682.1|8681.2|8682.2|8681.3|8677.8|8676.9|311
1619538600000|2021-04-27 15:50:00|8682.3|8681.4|8682.1|8681.2|8683|8682.1|8680.8|8679.9|252
1619538900000|2021-04-27 15:55:00|8682|8681.1|8685|8684.1|8685.3|8684.4|8681.7|8680.8|372
1619539200000|2021-04-27 16:00:00|8684.9|8684|8680.2|8679.3|8685.1|8684.2|8680|8679.1|367
1619539500000|2021-04-27 16:05:00|8680.1|8679.2|8684.1|8683.2|8686.1|8685.2|8679.9|8679|341
1619539800000|2021-04-27 16:10:00|8684.2|8683.3|8684|8682.5|8686.3|8685.4|8683.1|8682.2|319
1619540100000|2021-04-27 16:15:00|8684.1|8682.6|8685.1|8684.2|8686.1|8685.1|8683.9|8682.4|316
1619540400000|2021-04-27 16:20:00|8685|8684.1|8683.9|8683|8687.2|8686.3|8683.7|8682.5|314
1619540700000|2021-04-27 16:25:00|8683.7|8682.8|8685|8684.1|8685|8684.1|8683.6|8682.7|211
1619541000000|2021-04-27 16:30:00|8685.1|8684.2|8682|8681.1|8685.5|8684.3|8681.3|8680.4|315
1619541300000|2021-04-27 16:35:00|8682.1|8681.2|8678.8|8677.9|8682.5|8681.6|8678.3|8677.4|359
1619541600000|2021-04-27 16:40:00|8678.9|8678|8679.2|8678.3|8680.3|8679.1|8678.5|8677.4|318
1619541900000|2021-04-27 16:45:00|8679.1|8678.2|8678.1|8677.2|8680|8679.1|8677.8|8676.9|380
1619542200000|2021-04-27 16:50:00|8677.9|8677|8678.9|8678|8679.2|8678.3|8677.8|8676.8|234
1619542500000|2021-04-27 16:55:00|8678.8|8677.9|8680.8|8679.9|8681.6|8680.7|8678.4|8677.5|322
1619542800000|2021-04-27 17:00:00|8680.7|8679.8|8681|8680.1|8681.2|8680.3|8678.1|8677.2|413
1619543100000|2021-04-27 17:05:00|8680.9|8680|8680.6|8679.7|8681.3|8680.4|8680.4|8679.5|200
1619543400000|2021-04-27 17:10:00|8680.5|8679.6|8681.1|8680.2|8682.1|8681.2|8680.5|8679.6|240
1619543700000|2021-04-27 17:15:00|8681|8680.1|8681.1|8680.2|8681.5|8680.6|8680.6|8679.7|149
1619544000000|2021-04-27 17:20:00|8681|8680.1|8682.1|8681.2|8682.5|8681.6|8680.9|8680|160
1619544300000|2021-04-27 17:25:00|8682|8681.1|8683.5|8682.6|8683.6|8682.7|8681.9|8681|200
1619544600000|2021-04-27 17:30:00|8683.6|8682.7|8684.3|8683.4|8685|8684.1|8683|8682.1|209
1619544900000|2021-04-27 17:35:00|8684.4|8683.5|8684.2|8683.3|8685.4|8684.5|8684.1|8683.2|189
1619545200000|2021-04-27 17:40:00|8684.1|8683.2|8684.3|8683.4|8685.1|8683.9|8683.9|8683|150
1619545500000|2021-04-27 17:45:00|8684.4|8683.5|8686.2|8685.3|8687.4|8686.2|8684.1|8683.2|358
1619545800000|2021-04-27 17:50:00|8686.3|8685.4|8685.5|8684.6|8686.9|8685.8|8685.4|8684.4|195
1619546100000|2021-04-27 17:55:00|8685.4|8684.5|8685.1|8684.2|8687.1|8686.2|8685.1|8684.2|304
1619546400000|2021-04-27 18:00:00|8685.2|8684.3|8687.5|8686.6|8687.5|8686.6|8685.1|8684.2|308
1619546700000|2021-04-27 18:05:00|8687.4|8686.5|8686.9|8686|8688.7|8687.5|8685.8|8684.9|279
1619547000000|2021-04-27 18:10:00|8687|8686.1|8688.8|8687.9|8688.9|8688|8686.5|8685.6|197
1619547300000|2021-04-27 18:15:00|8688.9|8688|8691|8690.1|8691.2|8690.3|8688.8|8687.9|222
1619547600000|2021-04-27 18:20:00|8690.9|8690|8689.7|8688.8|8690.9|8690|8689.3|8688.4|211
1619547900000|2021-04-27 18:25:00|8689.8|8688.9|8692.5|8691.6|8692.5|8691.6|8689.1|8688.2|307
1619548200000|2021-04-27 18:30:00|8692.3|8691.4|8690.9|8690|8692.5|8691.6|8690.2|8689.3|156
1619548500000|2021-04-27 18:35:00|8691|8690.1|8690.5|8689.6|8691|8690.1|8690.1|8689.2|185
1619548800000|2021-04-27 18:40:00|8690.8|8689.9|8690.6|8689.7|8692.6|8691.7|8690.6|8689.5|269
1619549100000|2021-04-27 18:45:00|8690.7|8689.8|8692.9|8692|8693.4|8692.5|8690.3|8689.4|224
1619549400000|2021-04-27 18:50:00|8692.6|8691.7|8692.9|8692|8694.5|8693.6|8691.6|8690.7|353
1619549700000|2021-04-27 18:55:00|8693|8692.1|8695.7|8694.8|8695.7|8694.8|8692.8|8691.9|256
1619550000000|2021-04-27 19:00:00|8695.6|8694.7|8694.3|8693.4|8696.1|8695.2|8694|8693|318
1619550300000|2021-04-27 19:05:00|8694.4|8693.5|8695.2|8694.3|8695.6|8694.7|8693.5|8692.6|218
1619550600000|2021-04-27 19:10:00|8695.1|8694.2|8693.6|8692.7|8695.8|8694.9|8693.2|8692.3|150
1619550900000|2021-04-27 19:15:00|8693.5|8692.6|8694.9|8694|8695|8694.1|8693.5|8692.6|146
1619551200000|2021-04-27 19:20:00|8695|8694.1|8694.7|8693.8|8695.4|8694.5|8694.2|8693.3|176
1619551500000|2021-04-27 19:25:00|8694.6|8693.7|8694.5|8693.6|8694.9|8694|8694|8693.1|107
1619551800000|2021-04-27 19:30:00|8694.4|8693.5|8694.6|8693.7|8695.4|8694.3|8694.2|8693.3|224
1619552100000|2021-04-27 19:35:00|8694.7|8693.8|8695|8694.1|8695.5|8694.6|8693.9|8693|154
1619552400000|2021-04-27 19:40:00|8695.1|8694.2|8694.5|8693.6|8695.7|8694.4|8694.3|8693.4|120
1619552700000|2021-04-27 19:45:00|8694.6|8693.7|8693.7|8692.2|8694.8|8693.9|8692.4|8691.5|141
1619553000000|2021-04-27 19:50:00|8693.6|8692.1|8694.1|8693.2|8695.4|8694.3|8693.4|8692.1|191
1619553300000|2021-04-27 19:55:00|8694.2|8693.3|8694.2|8693.3|8695.1|8694|8693|8692.1|277
1619553600000|2021-04-27 20:00:00|8694.1|8693.2|8693.9|8692.4|8695.1|8694.2|8693|8692.1|256
1619553900000|2021-04-27 20:05:00|8693.8|8692.3|8693.2|8692.3|8694.3|8693.1|8693.1|8692.1|74
1619554200000|2021-04-27 20:10:00|8693.3|8692.4|8694.6|8693.1|8694.6|8693.5|8693.2|8692.2|118
1619554500000|2021-04-27 20:15:00|8694.7|8693.2|8693.1|8692.2|8694.7|8693.5|8693.1|8692.2|73
1619554800000|2021-04-27 20:20:00|8693.3|8692.4|8694.7|8693.8|8694.7|8693.8|8693.2|8692.3|108
1619555100000|2021-04-27 20:25:00|8694.8|8693.9|8693.9|8692.4|8695.2|8694.3|8693|8692.1|206
1619555400000|2021-04-27 20:30:00|8693.8|8692.3|8693.5|8692|8694.1|8692.8|8693.2|8692|120
1619555700000|2021-04-27 20:35:00|8693.6|8692.1|8693.8|8692.3|8693.9|8692.7|8693.2|8691.9|81
1619556000000|2021-04-27 20:40:00|8693.9|8692.4|8694.9|8693.4|8695.1|8693.7|8693.9|8692.4|103
1619556300000|2021-04-27 20:45:00|8694.8|8693.3|8695.8|8694.3|8695.8|8694.3|8694.6|8693.1|154
1619556600000|2021-04-27 20:50:00|8695.7|8694.2|8695.1|8693.6|8696.4|8694.6|8694.5|8691.8|289
1619556900000|2021-04-27 20:55:00|8695|8693.5|8696.9|8687.9|8697.3|8694.3|8693.3|8686.6|383
1619557200000|2021-04-27 21:00:00|8697.1|8685.6|8696.2|8689.5|8698.4|8690.5|8694.4|8684.4|97
1619557500000|2021-04-27 21:05:00|8695.4|8690.6|8698.7|8686.9|8699.6|8690.8|8692.5|8685.1|945
1619557800000|2021-04-27 21:10:00|8698.8|8687.3|8699.6|8687.9|8700.7|8691|8694.2|8683.9|855
1619558100000|2021-04-27 21:15:00|8699.5|8687.8|8698.7|8692.9|8702.4|8693|8696.7|8686.5|895
1619558400000|2021-04-27 21:20:00|8698.8|8693|8701.3|8693.3|8702.8|8694|8698.5|8689.9|545
1619558700000|2021-04-27 21:25:00|8701.5|8693.1|8701|8693|8708.1|8696.1|8699.6|8690.7|227
1619559000000|2021-04-27 21:30:00|8700.9|8693.1|8700.4|8695.2|8702.1|8695.7|8700|8688.7|318
1619559300000|2021-04-27 21:35:00|8700.3|8695.1|8701.4|8693|8703.9|8696.9|8699.9|8688.7|452
1619559600000|2021-04-27 21:40:00|8702.6|8691.9|8702.4|8693.3|8703.8|8695.7|8699.5|8687.5|297
1619559900000|2021-04-27 21:45:00|8701.8|8692.4|8701.8|8693.9|8705|8695.4|8698.7|8691|462
1619560200000|2021-04-27 21:50:00|8698.9|8693.8|8699.4|8694.6|8704.3|8695.1|8698.7|8689.9|362
1619560500000|2021-04-27 21:55:00|8699.3|8694.4|8697.3|8688.7|8703.1|8695|8696.4|8686.3|757
1619560800000|2021-04-27 22:00:00|8697.4|8688.9|8697.5|8695.1|8699.5|8695.9|8695.9|8688.8|712
1619561100000|2021-04-27 22:05:00|8697.6|8694.9|8697.6|8694.5|8697.7|8695.7|8696.9|8693.8|257
1619561400000|2021-04-27 22:10:00|8697.8|8694.6|8698.5|8696.3|8699.1|8696.9|8697.1|8694.1|343
1619561700000|2021-04-27 22:15:00|8698.1|8696.6|8698|8695.4|8698.9|8696.9|8697|8695|248
1619562000000|2021-04-27 22:20:00|8697.9|8695.5|8696.4|8694.9|8697.9|8695.9|8696.3|8694.3|139
1619562300000|2021-04-27 22:25:00|8696.3|8694.8|8696.7|8695.2|8697.3|8695.5|8696.2|8694.3|138
1619562600000|2021-04-27 22:30:00|8696.5|8695|8695.4|8693.9|8696.9|8695.1|8695.3|8693|268
1619562900000|2021-04-27 22:35:00|8695.3|8693.8|8694.9|8693.4|8695.8|8693.9|8694.6|8692.8|129
1619563200000|2021-04-27 22:40:00|8695.3|8693|8694.8|8693.3|8695.9|8694.2|8694.7|8693|95
1619563500000|2021-04-27 22:45:00|8694.7|8693.2|8695|8693.5|8695.4|8693.9|8694.5|8693|109
1619563800000|2021-04-27 22:50:00|8694.9|8693.4|8695.6|8694.1|8696.3|8694.8|8694.6|8693.2|105
1619564100000|2021-04-27 22:55:00|8695.5|8694|8695.4|8693.9|8696|8694.5|8694.9|8693.7|81
1619564400000|2021-04-27 23:00:00|8695.3|8693.8|8696|8694.5|8696|8694.5|8695|8693.5|108
1619564700000|2021-04-27 23:05:00|8695.9|8694.4|8696.2|8694.7|8696.2|8694.7|8695.3|8693.8|99
1619565000000|2021-04-27 23:10:00|8696.1|8694.6|8695.7|8694.2|8696.6|8695.1|8695.3|8693.8|101
1619565300000|2021-04-27 23:15:00|8695.5|8694|8697.1|8695.6|8697.2|8695.7|8695.4|8694|92
1619565600000|2021-04-27 23:20:00|8696.6|8695.1|8695.2|8693.7|8696.6|8695.1|8695|8693.5|117
1619565900000|2021-04-27 23:25:00|8695.3|8693.8|8695.3|8693.8|8696|8694.5|8695.1|8693.6|109
1619566200000|2021-04-27 23:30:00|8695.2|8693.7|8693.7|8692.2|8695.6|8694.1|8693.7|8692.2|133
1619566500000|2021-04-27 23:35:00|8693.8|8692.3|8694.1|8692.6|8694.5|8693|8693.4|8691.9|112
1619566800000|2021-04-27 23:40:00|8694.2|8692.7|8695.8|8694.3|8695.9|8694.4|8694.1|8692.6|90
1619567100000|2021-04-27 23:45:00|8695.7|8694.2|8696.1|8694.6|8696.6|8695.1|8695.5|8694|116
1619567400000|2021-04-27 23:50:00|8696.2|8694.7|8696.1|8694.6|8696.2|8694.7|8695.7|8694.2|100
1619567700000|2021-04-27 23:55:00|8696|8694.5|8696.1|8694.6|8696.2|8694.7|8695.2|8693.8|112
1619568000000|2021-04-28 00:00:00|8696.2|8694.7|8694.2|8692.7|8696.2|8694.7|8693.9|8692.4|264
1619568300000|2021-04-28 00:05:00|8694.1|8692.6|8693.3|8691.8|8694.8|8693.3|8692.9|8691.4|161
1619568600000|2021-04-28 00:10:00|8693.4|8691.9|8694.2|8692.7|8694.6|8693.1|8693.1|8691.6|160
1619568900000|2021-04-28 00:15:00|8694.1|8692.6|8695.7|8694.2|8695.9|8694.4|8694.1|8692.6|163
1619569200000|2021-04-28 00:20:00|8695.9|8694.4|8696.2|8694.7|8696.6|8695.3|8695.7|8694.2|140
1619569500000|2021-04-28 00:25:00|8696.3|8694.8|8697.5|8696|8697.7|8696.4|8696|8694.6|215
1619569800000|2021-04-28 00:30:00|8697.4|8695.9|8696.8|8695.3|8698|8696.5|8696.5|8695|245
1619570100000|2021-04-28 00:35:00|8696.7|8695.2|8697.1|8695.6|8697.7|8696.5|8696.5|8695|245
1619570400000|2021-04-28 00:40:00|8697.2|8695.7|8698.2|8696.7|8698.4|8697|8697|8695.7|169
1619570700000|2021-04-28 00:45:00|8698.3|8696.8|8698.3|8696.8|8698.7|8697.3|8697.9|8696.5|124
1619571000000|2021-04-28 00:50:00|8698.2|8696.7|8698.5|8697|8698.7|8697.2|8697.4|8695.9|255
1619571300000|2021-04-28 00:55:00|8698.6|8697.1|8697.9|8696.4|8699.2|8697.8|8697.4|8695.9|298
1619571600000|2021-04-28 01:00:00|8697.8|8696.3|8698.1|8696.6|8698.2|8696.7|8696.6|8695.1|254
1619571900000|2021-04-28 01:05:00|8698.2|8696.7|8699.4|8697.9|8700.4|8698.9|8698.1|8696.6|326
1619572200000|2021-04-28 01:10:00|8699.3|8697.8|8701|8699.5|8702.2|8700.7|8697.4|8695.9|347
1619572500000|2021-04-28 01:15:00|8701.1|8699.6|8700.8|8699.3|8701.8|8700.3|8700.6|8699.1|248
1619572800000|2021-04-28 01:20:00|8700.9|8699.4|8700.5|8699|8700.9|8699.4|8699.9|8698.6|141
1619573100000|2021-04-28 01:25:00|8700.6|8699.1|8701.5|8700|8701.6|8700.1|8700.5|8699|105
1619573400000|2021-04-28 01:30:00|8702|8700.5|8704.8|8703.3|8704.8|8703.3|8701.3|8699.8|603
1619573700000|2021-04-28 01:35:00|8704.9|8703.4|8702.1|8701.2|8705.7|8704.2|8701.9|8701|363
1619574000000|2021-04-28 01:40:00|8702|8701.1|8703.9|8702.4|8704.1|8702.6|8702|8701|234
1619574300000|2021-04-28 01:45:00|8704|8702.5|8703.9|8702.4|8704.5|8703|8703.3|8702|204
1619574600000|2021-04-28 01:50:00|8703.8|8702.3|8702.5|8701|8704.3|8703.2|8702.3|8701|283
1619574900000|2021-04-28 01:55:00|8702.4|8700.9|8703.8|8702.3|8704.1|8702.6|8701.6|8700.7|438
1619575200000|2021-04-28 02:00:00|8703.9|8702.4|8702.8|8701.3|8704|8702.5|8702.4|8700.9|315
1619575500000|2021-04-28 02:05:00|8702.9|8701.4|8702.4|8700.9|8703.2|8701.7|8701.9|8700.4|266
1619575800000|2021-04-28 02:10:00|8702.5|8701|8703|8701.5|8703.3|8702|8702.1|8700.7|272
1619576100000|2021-04-28 02:15:00|8703.1|8701.6|8703.5|8702|8703.6|8702.1|8702.2|8700.9|227
1619576400000|2021-04-28 02:20:00|8703.4|8701.9|8704.1|8702.6|8705|8703.8|8703.1|8701.6|249
1619576700000|2021-04-28 02:25:00|8703.9|8702.4|8703.2|8701.7|8704.9|8703.8|8702.8|8701.3|328
1619577000000|2021-04-28 02:30:00|8703.1|8701.6|8704.5|8703|8704.7|8703.2|8702.2|8700.7|259
1619577300000|2021-04-28 02:35:00|8704.4|8702.9|8704.9|8703.4|8705|8703.7|8704.1|8702.6|267
1619577600000|2021-04-28 02:40:00|8704.8|8703.3|8702.8|8701.9|8705|8703.5|8702.5|8701.6|283
1619577900000|2021-04-28 02:45:00|8702.7|8701.8|8702.8|8701.9|8704|8702.7|8702.6|8701.5|201
1619578200000|2021-04-28 02:50:00|8702.7|8701.8|8702.5|8701|8703.4|8702.3|8702.1|8701|171
1619578500000|2021-04-28 02:55:00|8702.4|8700.9|8705|8703.5|8705|8703.7|8701.7|8700.8|235
1619578800000|2021-04-28 03:00:00|8704.9|8703.4|8704|8702.5|8705.2|8703.7|8703.7|8702.2|177
1619579100000|2021-04-28 03:05:00|8703.7|8702.2|8703.6|8702.1|8704.1|8702.7|8703.1|8701.6|160
1619579400000|2021-04-28 03:10:00|8703.7|8702.2|8704.9|8703.4|8705.4|8703.9|8703.6|8702.1|212
1619579700000|2021-04-28 03:15:00|8704.8|8703.3|8704.9|8703.4|8706|8704.5|8704.3|8702.8|131
1619580000000|2021-04-28 03:20:00|8705|8703.5|8704.4|8702.9|8705.2|8703.9|8703.8|8702.3|145
1619580300000|2021-04-28 03:25:00|8704.5|8703|8704.5|8703|8704.9|8703.4|8703.8|8702.3|174
1619580600000|2021-04-28 03:30:00|8704.6|8703.1|8704.5|8703|8705.1|8703.8|8704.1|8702.8|145
1619580900000|2021-04-28 03:35:00|8704.4|8702.9|8705.2|8703.7|8705.3|8703.8|8704.2|8702.7|95
1619581200000|2021-04-28 03:40:00|8705.4|8703.9|8705.4|8703.9|8705.7|8704.2|8704.6|8703.4|146
1619581500000|2021-04-28 03:45:00|8705.3|8703.8|8704.9|8703.4|8705.4|8703.9|8704.4|8703.1|109
1619581800000|2021-04-28 03:50:00|8704.8|8703.3|8704.3|8702.8|8704.9|8703.8|8703.6|8702.4|74
1619582100000|2021-04-28 03:55:00|8704.2|8702.7|8704.3|8703.4|8705.1|8703.6|8704|8702.7|107
1619582400000|2021-04-28 04:00:00|8704.6|8703.1|8703.4|8702.5|8704.8|8703.6|8703.4|8702|184
1619582700000|2021-04-28 04:05:00|8703.8|8702.3|8704.2|8702.7|8704.3|8703.1|8703.3|8701.8|163
1619583000000|2021-04-28 04:10:00|8704.1|8702.6|8702.7|8701.2|8704.2|8702.7|8702.4|8700.9|162
1619583300000|2021-04-28 04:15:00|8702.8|8701.3|8701.6|8700.1|8702.9|8702|8700.4|8698.9|225
1619583600000|2021-04-28 04:20:00|8701.5|8700|8701.2|8699.7|8702.1|8700.6|8700.6|8699.1|147
1619583900000|2021-04-28 04:25:00|8701.1|8699.6|8701.1|8699.6|8701.2|8699.9|8699.9|8698.8|121
1619584200000|2021-04-28 04:30:00|8701|8699.5|8702|8700.5|8702.1|8700.8|8700.7|8699.4|91
1619584500000|2021-04-28 04:35:00|8702.1|8700.6|8702.6|8701.1|8703.2|8702.1|8702|8700.5|162
1619584800000|2021-04-28 04:40:00|8702.5|8701|8701.6|8700.1|8702.9|8701.7|8701.5|8700|101
1619585100000|2021-04-28 04:45:00|8701.5|8700|8702.8|8701.3|8702.8|8701.5|8701.5|8700|114
1619585400000|2021-04-28 04:50:00|8702.7|8701.2|8702.2|8700.7|8703.2|8701.7|8702|8700.5|104
1619585700000|2021-04-28 04:55:00|8702.3|8700.8|8701.9|8700.4|8702.3|8700.9|8701.4|8699.9|166
1619586000000|2021-04-28 05:00:00|8702|8700.5|8700.6|8699.1|8702.5|8701|8700.4|8698.9|171
1619586300000|2021-04-28 05:05:00|8700.7|8699.2|8699.8|8698.9|8700.7|8699.5|8699.6|8698.3|113
1619586600000|2021-04-28 05:10:00|8699.7|8698.8|8697.6|8696.1|8700.5|8699.1|8697.5|8696|211
1619586900000|2021-04-28 05:15:00|8697.7|8696.2|8697.5|8696|8697.8|8696.3|8696.5|8695|218
1619587200000|2021-04-28 05:20:00|8697.6|8696.1|8696.3|8694.8|8697.7|8696.4|8696.2|8694.7|158
1619587500000|2021-04-28 05:25:00|8696.4|8694.9|8695.2|8693.7|8696.4|8695|8694.8|8693.3|132
1619587800000|2021-04-28 05:30:00|8695.1|8693.6|8695.3|8693.8|8695.5|8694.4|8694.8|8693.3|161
1619588100000|2021-04-28 05:35:00|8695.4|8693.9|8693.8|8692.9|8695.9|8694.4|8693.8|8692.6|122
1619588400000|2021-04-28 05:40:00|8693.9|8693|8696.8|8695.3|8696.9|8695.6|8693.8|8692.9|183
1619588700000|2021-04-28 05:45:00|8696.9|8695.4|8696.8|8695.9|8698.5|8697|8696.8|8695.3|154
1619589000000|2021-04-28 05:50:00|8696.9|8696|8696.4|8695.5|8696.9|8696|8695.6|8694.5|117
1619589300000|2021-04-28 05:55:00|8696.5|8695.6|8696.1|8694.6|8697|8695.7|8696.1|8694.6|153
1619589600000|2021-04-28 06:00:00|8696.3|8694.8|8696.8|8695.9|8698.2|8696.7|8695.2|8694.3|297
1619589900000|2021-04-28 06:05:00|8696.7|8695.8|8696.1|8695.2|8696.8|8695.9|8695|8693.8|273
1619590200000|2021-04-28 06:10:00|8696.2|8695.3|8696.2|8695.3|8696.8|8695.9|8695|8694.1|291
1619590500000|2021-04-28 06:15:00|8696.4|8695.5|8694.8|8693.3|8697.1|8695.8|8693|8691.7|310
1619590800000|2021-04-28 06:20:00|8694.7|8693.2|8692.9|8691.4|8694.9|8693.7|8692.9|8691.4|310
1619591100000|2021-04-28 06:25:00|8693|8691.5|8694.7|8693.2|8695.4|8694.1|8690.6|8689.6|352
1619591400000|2021-04-28 06:30:00|8694.9|8693.4|8697.7|8696.8|8697.7|8696.8|8694.5|8693.4|299
1619591700000|2021-04-28 06:35:00|8697.6|8696.7|8694.9|8694|8698|8697.1|8694.9|8694|303
1619592000000|2021-04-28 06:40:00|8695|8694.1|8696.1|8695.2|8696.1|8695.2|8693.8|8692.9|304
1619592300000|2021-04-28 06:45:00|8696.6|8695.7|8696.9|8696|8698.4|8697.5|8695.5|8694.6|311
1619592600000|2021-04-28 06:50:00|8696.7|8695.8|8697|8696.1|8698.5|8697.6|8695.9|8695|283
1619592900000|2021-04-28 06:55:00|8697.1|8696.2|8695.8|8694.9|8697.7|8696.8|8695.5|8694.6|300
1619593200000|2021-04-28 07:00:00|8695.7|8694.8|8695.5|8694.6|8696.8|8695.9|8693.9|8693|427
1619593500000|2021-04-28 07:05:00|8695.4|8694.5|8693.8|8692.9|8696.1|8695.2|8693.5|8692.4|453
1619593800000|2021-04-28 07:10:00|8693.7|8692.8|8694.9|8694|8695.5|8694.6|8693.5|8692.3|306
1619594100000|2021-04-28 07:15:00|8695|8694.1|8695.8|8694.3|8696.8|8695.8|8695|8694.1|302
1619594400000|2021-04-28 07:20:00|8695.5|8694.6|8701.5|8700.6|8702|8701.1|8695.3|8694.3|366
1619594700000|2021-04-28 07:25:00|8701.6|8700.7|8700.5|8699.6|8702.7|8701.7|8700.1|8699.2|370
1619595000000|2021-04-28 07:30:00|8700.7|8699.8|8695.3|8694.4|8701.4|8700.5|8695.3|8694.4|406
1619595300000|2021-04-28 07:35:00|8695.4|8694.5|8696.5|8695.6|8696.9|8696|8694.7|8693.8|374
1619595600000|2021-04-28 07:40:00|8696.6|8695.7|8697.1|8696.2|8699.3|8698.2|8696.5|8695.6|361
1619595900000|2021-04-28 07:45:00|8697|8696.1|8700|8699.1|8700.3|8699.4|8696.4|8695.5|342
1619596200000|2021-04-28 07:50:00|8700.1|8699.2|8699.1|8698.2|8700.7|8699.8|8698.6|8697.7|361
1619596500000|2021-04-28 07:55:00|8699.2|8698.3|8703|8702.1|8704|8703.1|8698.2|8697.3|427
1619596800000|2021-04-28 08:00:00|8703.1|8702.2|8703.2|8702.3|8703.8|8702.6|8701|8700.1|392
1619597100000|2021-04-28 08:05:00|8703.3|8702.4|8704.6|8703.7|8706|8704.8|8702.7|8701.5|382
1619597400000|2021-04-28 08:10:00|8704.7|8703.8|8705.9|8705|8706.3|8705.4|8703.5|8702.3|314
1619597700000|2021-04-28 08:15:00|8705.8|8704.9|8704|8703.1|8706.5|8705.6|8702.4|8701.5|442
1619598000000|2021-04-28 08:20:00|8703.9|8703|8703.6|8702.7|8705.1|8704.2|8702.8|8701.9|372
1619598300000|2021-04-28 08:25:00|8703.7|8702.8|8698.2|8697.3|8704|8703|8697.7|8696.8|363
1619598600000|2021-04-28 08:30:00|8698|8697.1|8696|8695.1|8698.3|8697.4|8695.7|8694.8|288
1619598900000|2021-04-28 08:35:00|8696.1|8695.2|8699.3|8698.4|8699.6|8698.7|8695.7|8694.8|315
1619599200000|2021-04-28 08:40:00|8699.2|8698.3|8699.5|8698.6|8701.2|8700.3|8698.2|8697.1|401
1619599500000|2021-04-28 08:45:00|8699.3|8698.4|8697.8|8696.9|8699.4|8698.4|8697.2|8696.1|269
1619599800000|2021-04-28 08:50:00|8697.6|8696.7|8694.9|8694|8698.1|8697.2|8693.7|8692.8|327
1619600100000|2021-04-28 08:55:00|8694.7|8693.8|8699.2|8698.3|8700.3|8699.4|8694.5|8693.6|324
1619600400000|2021-04-28 09:00:00|8699.3|8698.4|8699.9|8699|8702.9|8701.7|8698.8|8697.9|450
1619600700000|2021-04-28 09:05:00|8699.8|8698.9|8695|8693.5|8701.3|8700|8694.3|8693.4|366
1619601000000|2021-04-28 09:10:00|8694.7|8693.8|8694.4|8693.5|8695.3|8694.4|8693.7|8692.8|289
1619601300000|2021-04-28 09:15:00|8694.5|8693.6|8694|8693.1|8695.3|8694.4|8692.8|8691.8|326
1619601600000|2021-04-28 09:20:00|8693.9|8693|8694.7|8693.8|8696.3|8695.3|8691.4|8690.5|376
1619601900000|2021-04-28 09:25:00|8694.8|8693.9|8694.8|8693.3|8697|8695.8|8693.9|8692.8|485
1619602200000|2021-04-28 09:30:00|8695.3|8693.8|8696.4|8695.5|8696.6|8695.7|8694.4|8693.2|368
1619602500000|2021-04-28 09:35:00|8696.5|8695.6|8692.4|8691.5|8696.5|8695.6|8692.3|8691.4|296
1619602800000|2021-04-28 09:40:00|8692.5|8691.6|8690.6|8689.7|8693.5|8692.6|8690.3|8689.4|399
1619603100000|2021-04-28 09:45:00|8690.8|8689.9|8687.9|8687|8690.9|8690|8687.1|8686.2|398
1619603400000|2021-04-28 09:50:00|8687.8|8686.9|8689.7|8688.8|8690.4|8689.5|8687.8|8686.9|253
1619603700000|2021-04-28 09:55:00|8689.8|8688.9|8688|8687.1|8690.2|8689.3|8686.8|8685.9|315
1619604000000|2021-04-28 10:00:00|8687.9|8687|8690.2|8688.7|8692.2|8691.3|8686.8|8685.9|450
1619604300000|2021-04-28 10:05:00|8690.3|8688.8|8689.1|8688.2|8691|8689.8|8686.9|8686|264
1619604600000|2021-04-28 10:10:00|8689|8688.1|8692.7|8691.2|8692.9|8692|8686.6|8685.7|388
1619604900000|2021-04-28 10:15:00|8692.8|8691.3|8692.8|8691.3|8694.6|8693.7|8692.3|8691.2|393
1619605200000|2021-04-28 10:20:00|8692.9|8691.4|8695.1|8694.2|8695.2|8694.2|8691.8|8690.7|257
1619605500000|2021-04-28 10:25:00|8695.3|8694.4|8697.6|8696.7|8698.6|8697.4|8695.3|8694.4|305
1619605800000|2021-04-28 10:30:00|8697.5|8696.6|8699.4|8698.5|8700.2|8699.1|8696.8|8695.6|316
1619606100000|2021-04-28 10:35:00|8699.3|8698.4|8697.7|8696.8|8699.6|8698.6|8696.6|8695.5|322
1619606400000|2021-04-28 10:40:00|8697.6|8696.7|8696.2|8695.3|8697.7|8696.8|8695.2|8694.3|267
1619606700000|2021-04-28 10:45:00|8696.1|8695.2|8697.3|8696.4|8698.3|8697.4|8696.1|8695.2|304
1619607000000|2021-04-28 10:50:00|8697.2|8696.3|8701|8700.1|8701.6|8700.4|8697.1|8696.2|250
1619607300000|2021-04-28 10:55:00|8700.9|8700|8702.6|8701.1|8706.9|8705.6|8700.7|8699.5|429
1619607600000|2021-04-28 11:00:00|8702.7|8701.2|8705.4|8704.5|8705.4|8704.5|8701.7|8700.2|393
1619607900000|2021-04-28 11:05:00|8705.5|8704.6|8705.9|8705|8707.9|8707|8705.5|8704.5|365
1619608200000|2021-04-28 11:10:00|8705.8|8704.9|8705.6|8704.7|8706.9|8706|8704.1|8703|312
1619608500000|2021-04-28 11:15:00|8705.7|8704.8|8703.4|8702.5|8705.9|8705|8703|8701.8|298
1619608800000|2021-04-28 11:20:00|8703.3|8702.4|8704.8|8703.9|8705.1|8704.2|8703|8702.1|209
1619609100000|2021-04-28 11:25:00|8704.7|8703.8|8702.5|8701.6|8704.9|8703.8|8701.4|8700.5|330
1619609400000|2021-04-28 11:30:00|8702.4|8701.5|8701.4|8699.9|8703.7|8702.6|8701.1|8699.9|374
1619609700000|2021-04-28 11:35:00|8701.5|8700|8700.9|8700|8701.8|8700.8|8699.4|8698.5|381
1619610000000|2021-04-28 11:40:00|8701|8700.1|8701|8700.1|8702.3|8701.4|8700.7|8699.8|387
1619610300000|2021-04-28 11:45:00|8701.1|8700.2|8699.2|8698.3|8701.7|8700.8|8698.8|8697.8|374
1619610600000|2021-04-28 11:50:00|8699.1|8698.2|8699.4|8698.5|8702.5|8701.6|8698.7|8697.7|365
1619610900000|2021-04-28 11:55:00|8699.5|8698.6|8699.4|8698.5|8702.3|8701.3|8699|8698.1|382
1619611200000|2021-04-28 12:00:00|8699.3|8698.4|8696.7|8695.8|8700.3|8699.4|8696.3|8695.4|390
1619611500000|2021-04-28 12:05:00|8697.1|8696.2|8699.5|8698.6|8700.6|8699.4|8697.1|8696.2|336
1619611800000|2021-04-28 12:10:00|8699.8|8698.3|8698.8|8697.9|8700.3|8699.1|8697.7|8696.6|303
1619612100000|2021-04-28 12:15:00|8698.7|8697.8|8696.5|8695.6|8698.8|8697.9|8695.5|8694.6|319
1619612400000|2021-04-28 12:20:00|8696.6|8695.7|8699.3|8698.4|8700.4|8699.5|8695.7|8694.2|424
1619612700000|2021-04-28 12:25:00|8699.2|8698.3|8699.8|8698.3|8701.7|8700.8|8698.7|8697.6|354
1619613000000|2021-04-28 12:30:00|8699.7|8698.2|8697.3|8696.4|8700.5|8699.3|8696.6|8695.2|494
1619613300000|2021-04-28 12:35:00|8697.6|8696.1|8699.3|8698.4|8699.4|8698.5|8697|8695.8|225
1619613600000|2021-04-28 12:40:00|8699.4|8698.5|8702.5|8701|8702.8|8701.9|8697.6|8696.7|287
1619613900000|2021-04-28 12:45:00|8702.4|8700.9|8703|8702.1|8705|8704.1|8702|8700.8|369
1619614200000|2021-04-28 12:50:00|8702.9|8702|8705.3|8704.4|8705.7|8704.8|8702.7|8701.8|301
1619614500000|2021-04-28 12:55:00|8705.4|8704.5|8702.4|8701.5|8706.7|8705.8|8702.4|8701.5|393
1619614800000|2021-04-28 13:00:00|8702.3|8701.4|8703.5|8702.6|8704.1|8703.2|8701.5|8700.2|364
1619615100000|2021-04-28 13:05:00|8703.4|8702.5|8700.6|8699.7|8703.6|8702.7|8699.7|8698.8|369
1619615400000|2021-04-28 13:10:00|8700.5|8699.6|8698.9|8698|8701.1|8700.2|8698.7|8697.8|297
1619615700000|2021-04-28 13:15:00|8699|8698.1|8698.1|8697.2|8699.7|8698.8|8696.2|8695.3|478
1619616000000|2021-04-28 13:20:00|8698|8697.1|8694.7|8693.2|8698.8|8697.9|8693.5|8692.6|352
1619616300000|2021-04-28 13:25:00|8694.9|8693.4|8698|8697.1|8698|8697.1|8694.7|8693.3|282
1619616600000|2021-04-28 13:30:00|8697.9|8697|8694|8693.1|8698.2|8697.1|8694|8693.1|389
1619616900000|2021-04-28 13:35:00|8693.9|8693|8689.8|8688.9|8696.2|8695.3|8689.7|8688.4|443
1619617200000|2021-04-28 13:40:00|8689.9|8689|8690.7|8689.2|8690.9|8689.6|8687.2|8686|462
1619617500000|2021-04-28 13:45:00|8690.6|8689.1|8689.8|8688.9|8691.3|8690.2|8689.3|8688.4|355
1619617800000|2021-04-28 13:50:00|8689.7|8688.8|8690.1|8689.2|8691.1|8690.2|8688.3|8687.4|284
1619618100000|2021-04-28 13:55:00|8690|8689.1|8688.4|8686.9|8691.2|8690.3|8687.3|8686.4|491
1619618400000|2021-04-28 14:00:00|8688.6|8687.1|8689|8688.1|8691.1|8690.1|8686.1|8685|614
1619618700000|2021-04-28 14:05:00|8689.2|8688.3|8692.1|8691.2|8692.5|8691.6|8689.2|8688.3|581
1619619000000|2021-04-28 14:10:00|8692|8691.1|8696.4|8694.9|8696.9|8695.6|8691.8|8690.9|713
1619619300000|2021-04-28 14:15:00|8696.3|8695.4|8696.9|8696|8698.7|8697.5|8696|8694.9|613
1619619600000|2021-04-28 14:20:00|8696.8|8695.9|8694.3|8693.4|8697.7|8696.6|8692.5|8691.6|751
1619619900000|2021-04-28 14:25:00|8694.2|8693.3|8694.7|8693.2|8695.3|8694.4|8692.8|8691.8|639
1619620200000|2021-04-28 14:30:00|8694.9|8693.4|8693.4|8692.5|8697.2|8696.2|8693.2|8692.3|614
1619620500000|2021-04-28 14:35:00|8693.3|8692.4|8693.7|8692.8|8694.1|8693.2|8690.3|8689.4|505
1619620800000|2021-04-28 14:40:00|8693.8|8692.9|8691.3|8690.4|8695|8694.1|8691|8689.7|409
1619621100000|2021-04-28 14:45:00|8691.2|8690.3|8693.8|8692.9|8694.2|8693.1|8690.4|8689.5|578
1619621400000|2021-04-28 14:50:00|8693.7|8692.8|8693.3|8692.4|8694.4|8693.5|8690.7|8689.8|608
1619621700000|2021-04-28 14:55:00|8693.4|8692.5|8693.2|8692.3|8695.9|8695|8691.8|8690.9|777
1619622000000|2021-04-28 15:00:00|8693.1|8692.2|8697|8696.1|8697.8|8696.9|8692.3|8691.4|699
1619622300000|2021-04-28 15:05:00|8697.2|8696.3|8694.4|8693.5|8697.7|8696.8|8694.1|8693.2|494
1619622600000|2021-04-28 15:10:00|8694.5|8693.6|8695.1|8694.2|8695.1|8694.2|8693.6|8692.7|315
1619622900000|2021-04-28 15:15:00|8695|8694.1|8693.4|8692.5|8696|8695.1|8692.1|8691.2|366
1619623200000|2021-04-28 15:20:00|8693.3|8692.4|8694.4|8692.9|8695.3|8694.4|8691.5|8690.6|430
1619623500000|2021-04-28 15:25:00|8694.3|8692.8|8693|8691.5|8695.2|8694.3|8691.9|8690.7|438
1619623800000|2021-04-28 15:30:00|8693.1|8691.6|8694.3|8693.4|8694.4|8693.5|8691.9|8691|331
1619624100000|2021-04-28 15:35:00|8694.4|8693.5|8692.9|8692|8694.8|8693.9|8692.8|8691.9|299
1619624400000|2021-04-28 15:40:00|8693|8692.1|8693.4|8692.5|8693.9|8693|8691.6|8690.7|361
1619624700000|2021-04-28 15:45:00|8693.3|8692.4|8693.9|8693|8695.6|8694.7|8693.3|8692.4|312
1619625000000|2021-04-28 15:50:00|8694|8693.1|8693.4|8692.5|8695|8694.1|8692.9|8692|277
1619625300000|2021-04-28 15:55:00|8693.5|8692.6|8694.2|8693.3|8695.7|8694.8|8693|8692.1|394
1619625600000|2021-04-28 16:00:00|8694.1|8693.2|8693.8|8692.9|8695.3|8694.4|8693.4|8692.5|360
1619625900000|2021-04-28 16:05:00|8693.9|8693|8693.5|8692.6|8694.3|8693.4|8693.3|8692.4|172
1619626200000|2021-04-28 16:10:00|8693.4|8692.5|8695.2|8694.3|8695.6|8694.7|8693.2|8692.3|237
1619626500000|2021-04-28 16:15:00|8695|8694.1|8693.1|8691.6|8695.2|8694.3|8692.2|8691.3|328
1619626800000|2021-04-28 16:20:00|8693|8691.5|8691.8|8690.9|8693|8691.8|8691.7|8690.8|184
1619627100000|2021-04-28 16:25:00|8691.9|8691|8691.8|8690.9|8692.2|8691.3|8691.5|8690.6|148
1619627400000|2021-04-28 16:30:00|8691.7|8690.8|8692|8691.1|8692.5|8691.6|8691.5|8690.6|204
1619627700000|2021-04-28 16:35:00|8691.9|8691|8690.4|8689.5|8692.1|8691.2|8689.6|8688.7|232
1619628000000|2021-04-28 16:40:00|8690.5|8689.6|8691.2|8690.3|8691.5|8690.6|8690.1|8689.2|242
1619628300000|2021-04-28 16:45:00|8691.1|8690.2|8689.7|8688.8|8691.6|8690.7|8689.2|8688.3|230
1619628600000|2021-04-28 16:50:00|8689.8|8688.9|8688.2|8687.3|8689.8|8688.9|8687.8|8686.9|184
1619628900000|2021-04-28 16:55:00|8688.1|8687.2|8689.2|8688.3|8689.3|8688.4|8687.6|8686.7|222
1619629200000|2021-04-28 17:00:00|8689.1|8688.2|8689.2|8688.3|8690.3|8689.4|8688.7|8687.8|249
1619629500000|2021-04-28 17:05:00|8689.3|8688.4|8688.1|8687.2|8689.5|8688.6|8687.7|8686.8|155
1619629800000|2021-04-28 17:10:00|8688.2|8687.3|8690.3|8689.4|8690.4|8689.5|8687.9|8687|248
1619630100000|2021-04-28 17:15:00|8690.2|8689.3|8690.4|8689.5|8691|8690.1|8689.7|8688.8|276
1619630400000|2021-04-28 17:20:00|8690.5|8689.6|8691.4|8690.5|8691.5|8690.6|8688.1|8686.9|367
1619630700000|2021-04-28 17:25:00|8691.3|8690.4|8689.2|8688.3|8691.7|8690.8|8688.9|8688|334
1619631000000|2021-04-28 17:30:00|8689.3|8688.4|8689.6|8688.7|8690|8689.1|8688.5|8687.6|205
1619631300000|2021-04-28 17:35:00|8689.5|8688.6|8690.4|8689.5|8691.5|8690.6|8688.7|8687.8|268
1619631600000|2021-04-28 17:40:00|8690.3|8689.4|8691.4|8690.5|8691.9|8690.9|8689.6|8688.7|253
1619631900000|2021-04-28 17:45:00|8691.2|8690.3|8690.2|8689.3|8692|8691.1|8689.8|8688.9|247
1619632200000|2021-04-28 17:50:00|8690.3|8689.4|8690.4|8688.9|8691.7|8690.5|8689.9|8688.4|283
1619632500000|2021-04-28 17:55:00|8690.5|8689|8695.7|8683.7|8698.1|8693.6|8689.5|8683.2|699
1619632800000|2021-04-28 18:00:00|8696.1|8684.1|8695.8|8694.3|8697.6|8694.5|8687.8|8683.9|1450
1619633100000|2021-04-28 18:05:00|8695.9|8694.4|8697.1|8695.6|8698.1|8696.6|8695.1|8693.6|662
1619633400000|2021-04-28 18:10:00|8697|8695.5|8692.5|8691|8697.6|8696.1|8691.8|8690.3|631
1619633700000|2021-04-28 18:15:00|8692.4|8690.9|8697.3|8695.8|8697.4|8695.9|8691.9|8690.4|658
1619634000000|2021-04-28 18:20:00|8697.4|8695.9|8694.9|8693.4|8697.4|8695.9|8693.3|8691.8|577
1619634300000|2021-04-28 18:25:00|8694.8|8693.3|8696.2|8694.7|8697.3|8695.8|8694.6|8693.1|479
1619634600000|2021-04-28 18:30:00|8696.1|8694.6|8697.6|8696.1|8698|8696.5|8695.4|8693.9|636
1619634900000|2021-04-28 18:35:00|8697.3|8695.8|8695.2|8693.7|8699.4|8697.9|8694.1|8692.6|1352
1619635200000|2021-04-28 18:40:00|8695.4|8693.9|8698.1|8696.6|8698.7|8697.3|8693.2|8691.7|1003
1619635500000|2021-04-28 18:45:00|8698|8696.5|8696.1|8694.6|8699.9|8698.4|8695.5|8694|905
1619635800000|2021-04-28 18:50:00|8696.2|8694.7|8695.5|8694|8696.4|8695|8694.3|8693|790
1619636100000|2021-04-28 18:55:00|8695.4|8693.9|8694.9|8694|8697.5|8696|8693.9|8692.5|714
1619636400000|2021-04-28 19:00:00|8695.2|8693.7|8692.6|8691.1|8696.7|8695.2|8692.1|8690.6|781
1619636700000|2021-04-28 19:05:00|8692.5|8691|8692.7|8691.2|8693.2|8692.1|8690.2|8688.7|603
1619637000000|2021-04-28 19:10:00|8692.8|8691.3|8694.7|8693.2|8695.5|8694|8692.3|8691|703
1619637300000|2021-04-28 19:15:00|8694.6|8693.1|8693.3|8692.4|8696.1|8694.9|8693.1|8691.6|519
1619637600000|2021-04-28 19:20:00|8693.2|8692.3|8691.3|8690.4|8693.5|8692.4|8691|8689.9|405
1619637900000|2021-04-28 19:25:00|8691.2|8690.3|8693.1|8692.2|8693.4|8692.4|8691|8689.8|314
1619638200000|2021-04-28 19:30:00|8693|8692.1|8693|8692.1|8693.5|8692.6|8691.9|8690.9|267
1619638500000|2021-04-28 19:35:00|8692.9|8692|8694.1|8692.6|8694.7|8693.8|8692.7|8691.5|386
1619638800000|2021-04-28 19:40:00|8693.7|8692.8|8694.9|8694|8698.5|8697.1|8693.6|8692.7|451
1619639100000|2021-04-28 19:45:00|8695.1|8694.2|8695.9|8695|8695.9|8695|8694.1|8693.2|278
1619639400000|2021-04-28 19:50:00|8695.8|8694.9|8696.6|8695.7|8697.3|8696.4|8695|8694.1|243
1619639700000|2021-04-28 19:55:00|8696.5|8695.6|8698.3|8697.4|8698.6|8697.7|8696|8695.1|324
1619640000000|2021-04-28 20:00:00|8698.1|8697.2|8697|8695.5|8698.4|8697.2|8696.9|8695.4|256
1619640300000|2021-04-28 20:05:00|8697.1|8695.6|8695.4|8693.9|8697.5|8696.6|8695.4|8693.9|224
1619640600000|2021-04-28 20:10:00|8695.5|8694|8696.4|8694.9|8698|8696.7|8695.4|8693.9|299
1619640900000|2021-04-28 20:15:00|8696.6|8695.1|8696.8|8695.3|8697.7|8696.2|8695.4|8693.9|258
1619641200000|2021-04-28 20:20:00|8696.7|8695.2|8697.7|8696.2|8697.9|8696.6|8696.2|8694.7|153
1619641500000|2021-04-28 20:25:00|8697.6|8696.1|8696.8|8695.3|8697.8|8696.3|8696.1|8694.7|155
1619641800000|2021-04-28 20:30:00|8697|8695.5|8695.3|8694.4|8697|8695.5|8695.2|8693.8|219
1619642100000|2021-04-28 20:35:00|8695.2|8694.3|8695.7|8694.2|8696.6|8695.1|8695.2|8694.1|84
1619642400000|2021-04-28 20:40:00|8695.6|8694.1|8696.4|8694.9|8696.7|8695.2|8695.6|8694.1|126
1619642700000|2021-04-28 20:45:00|8696.3|8694.8|8696.7|8695.2|8697|8695.5|8695.3|8693.8|224
1619643000000|2021-04-28 20:50:00|8696.6|8695.1|8696.5|8695|8696.9|8695.3|8695|8693.4|282
1619643300000|2021-04-28 20:55:00|8696.4|8694.9|8704|8694.4|8706.1|8696.1|8696.1|8691.6|573
1619643600000|2021-04-28 21:00:00|8705.9|8694.1|8704.1|8693.5|8707|8695|8703.6|8693|72
1619643900000|2021-04-28 21:05:00|8706.9|8694.9|8703.9|8691.9|8707.4|8695.4|8701.8|8691|90
1619644200000|2021-04-28 21:10:00|8704.3|8692.3|8702.6|8690.6|8706.8|8694.8|8702.4|8690.4|154
1619644500000|2021-04-28 21:15:00|8702.5|8690.5|8704.4|8693.4|8705.5|8693.5|8702.3|8690.3|78
1619644800000|2021-04-28 21:20:00|8704|8693.5|8703.8|8691.8|8706.7|8694.7|8703|8691|140
1619645100000|2021-04-28 21:25:00|8703.7|8691.7|8705.3|8693.5|8705.5|8695.3|8702.7|8690.7|136
1619645400000|2021-04-28 21:30:00|8705.2|8693.6|8703.5|8697|8707.2|8697.6|8703.1|8691.6|261
1619645700000|2021-04-28 21:35:00|8703.6|8696|8703.8|8697.4|8706.4|8698.7|8701.1|8692.7|271
1619646000000|2021-04-28 21:40:00|8702.9|8696.6|8707.5|8695.5|8707.7|8698.5|8702.9|8693.6|192
1619646300000|2021-04-28 21:45:00|8707.6|8695.6|8702.8|8697.1|8707.6|8698.3|8702.1|8694.2|162
1619646600000|2021-04-28 21:50:00|8702.9|8696.9|8706|8694.2|8707.2|8698.2|8701.2|8693.1|199
1619646900000|2021-04-28 21:55:00|8705.9|8694.3|8703|8695.8|8707.8|8697.8|8700.5|8692.9|278
1619647200000|2021-04-28 22:00:00|8703.4|8695.9|8702.6|8691.2|8705.4|8696.2|8698.6|8689.9|1141
1619647500000|2021-04-28 22:05:00|8703|8691|8699.9|8692.2|8703.6|8695.3|8697.9|8690.2|870
1619647800000|2021-04-28 22:10:00|8700|8692|8701.7|8691.2|8703|8694.8|8697.1|8689.7|864
1619648100000|2021-04-28 22:15:00|8701.1|8691.6|8697.5|8694.8|8701.8|8695.7|8696.1|8689.7|843
1619648400000|2021-04-28 22:20:00|8697.3|8695.1|8697.4|8695.9|8698.4|8696.5|8696.6|8694.4|337
1619648700000|2021-04-28 22:25:00|8697.5|8696|8697.4|8695|8698.2|8696.5|8696.7|8694.4|211
1619649000000|2021-04-28 22:30:00|8697.2|8695.1|8696.3|8694.8|8698.3|8696.5|8696.2|8694.1|253
1619649300000|2021-04-28 22:35:00|8696.2|8694.7|8696.3|8694.8|8697|8695.2|8696.1|8694.1|150
1619649600000|2021-04-28 22:40:00|8696.5|8695|8695.3|8693.8|8697.4|8695.1|8695.1|8693.6|176
1619649900000|2021-04-28 22:45:00|8695.2|8693.7|8695.8|8693.6|8696.7|8695.1|8694.9|8693.4|184
1619650200000|2021-04-28 22:50:00|8695.5|8694|8696.9|8695.4|8697|8695.5|8694.4|8692.8|193
1619650500000|2021-04-28 22:55:00|8696.8|8695.3|8697.6|8696.1|8697.9|8696.4|8696.6|8694.8|151
1619650800000|2021-04-28 23:00:00|8697.7|8696.2|8697.3|8695.8|8698|8696.5|8696.8|8695.3|146
1619651100000|2021-04-28 23:05:00|8697.1|8695.6|8697.1|8695.6|8697.4|8695.6|8696.4|8694.9|136
1619651400000|2021-04-28 23:10:00|8697|8695.5|8696.4|8694.9|8697.3|8695.5|8696.1|8694.6|99
1619651700000|2021-04-28 23:15:00|8696.5|8695|8695.2|8693.7|8696.7|8695.2|8695.1|8693.6|113
1619652000000|2021-04-28 23:20:00|8695.1|8693.6|8695.5|8694|8697.1|8695.6|8695.1|8693.6|118
1619652300000|2021-04-28 23:25:00|8695.6|8694.1|8695.8|8694.3|8696|8694.5|8695.2|8693.7|107
1619652600000|2021-04-28 23:30:00|8695.7|8694.2|8695.9|8694.4|8696.8|8695.3|8695.5|8694|124
1619652900000|2021-04-28 23:35:00|8696|8694.5|8697|8695.5|8697.1|8695.6|8695.6|8694.2|181
1619653200000|2021-04-28 23:40:00|8697.1|8695.6|8697.2|8695.7|8698|8696.5|8696.9|8695.4|127
1619653500000|2021-04-28 23:45:00|8696.9|8695.4|8697.9|8696.4|8698.2|8696.8|8696.6|8695.1|156
1619653800000|2021-04-28 23:50:00|8698|8696.5|8697.2|8695.7|8698.5|8697|8696.9|8695.4|125
1619654100000|2021-04-28 23:55:00|8697.1|8695.6|8697|8695.5|8697.3|8695.9|8696.5|8695|90
1619654400000|2021-04-29 00:00:00|8696.9|8695.4|8698.2|8696.7|8698.5|8697|8696.4|8694.9|199
1619654700000|2021-04-29 00:05:00|8698.1|8696.6|8696.2|8694.7|8698.1|8696.6|8696|8694.5|214
1619655000000|2021-04-29 00:10:00|8696.1|8694.6|8695.9|8694.4|8696.8|8695.3|8695.6|8694.3|146
1619655300000|2021-04-29 00:15:00|8696|8694.5|8695.2|8693.7|8696.3|8694.8|8694.6|8693.3|182
1619655600000|2021-04-29 00:20:00|8695.3|8693.8|8695.2|8693.7|8695.8|8694.3|8695|8693.5|106
1619655900000|2021-04-29 00:25:00|8694.9|8694|8696.7|8695.2|8696.7|8695.2|8694.9|8693.7|153
1619656200000|2021-04-29 00:30:00|8696.6|8695.1|8696.7|8695.2|8697|8695.5|8696.4|8694.9|138
1619656500000|2021-04-29 00:35:00|8696.6|8695.1|8695.8|8694.3|8697.2|8695.8|8695.5|8694.3|129
1619656800000|2021-04-29 00:40:00|8695.9|8694.4|8696.1|8695.2|8696.8|8695.3|8695.5|8694.3|148
1619657100000|2021-04-29 00:45:00|8696|8695.1|8695.2|8694.3|8696.5|8695.3|8695.2|8693.9|88
1619657400000|2021-04-29 00:50:00|8695.1|8694.2|8695.2|8693.7|8696.8|8695.5|8693.9|8692.4|215
1619657700000|2021-04-29 00:55:00|8695.3|8693.8|8695.8|8694.3|8695.9|8694.4|8692.2|8690.9|288
1619658000000|2021-04-29 01:00:00|8695.7|8694.2|8693.2|8691.7|8695.9|8694.4|8692.8|8691.4|306
1619658300000|2021-04-29 01:05:00|8693.1|8691.6|8693.1|8691.6|8693.2|8692|8691.9|8690.6|206
1619658600000|2021-04-29 01:10:00|8693|8691.5|8694.1|8692.6|8694.5|8693|8692.3|8690.9|212
1619658900000|2021-04-29 01:15:00|8694.2|8692.7|8695.9|8694.4|8696.5|8695|8693.7|8692.2|268
1619659200000|2021-04-29 01:20:00|8696|8694.5|8695.5|8694|8696.3|8694.8|8695.2|8693.9|163
1619659500000|2021-04-29 01:25:00|8695.4|8693.9|8697.1|8695.6|8697.3|8695.8|8695.1|8693.9|210
1619659800000|2021-04-29 01:30:00|8697|8695.5|8697.2|8695.7|8697.9|8696.5|8696.2|8694.9|344
1619660100000|2021-04-29 01:35:00|8697.1|8695.6|8697.3|8695.8|8698.3|8696.8|8696.5|8695.4|246
1619660400000|2021-04-29 01:40:00|8697.2|8695.7|8694.8|8693.3|8697.5|8696.6|8693.9|8692.4|169
1619660700000|2021-04-29 01:45:00|8694.7|8693.2|8695.2|8693.7|8695.3|8693.8|8693.3|8692.2|250
1619661000000|2021-04-29 01:50:00|8695.3|8693.8|8696.6|8695.1|8696.7|8695.2|8694.7|8693.2|309
1619661300000|2021-04-29 01:55:00|8696.7|8695.2|8697.2|8695.7|8697.6|8696.1|8695.8|8694.3|322
1619661600000|2021-04-29 02:00:00|8697.3|8695.8|8699.4|8697.9|8699.7|8698.2|8696.6|8695.1|322
1619661900000|2021-04-29 02:05:00|8699.7|8698.2|8700.2|8698.7|8700.4|8698.9|8698.4|8696.9|256
1619662200000|2021-04-29 02:10:00|8700.1|8698.6|8700.3|8698.8|8700.6|8699.1|8699.3|8697.8|222
1619662500000|2021-04-29 02:15:00|8700.2|8698.7|8700.8|8699.3|8702.1|8700.6|8700.2|8698.7|175
1619662800000|2021-04-29 02:20:00|8700.7|8699.2|8700.5|8699|8700.8|8699.3|8699.8|8698.3|131
1619663100000|2021-04-29 02:25:00|8700.6|8699.1|8699.5|8698|8700.9|8699.4|8699.4|8697.9|192
1619663400000|2021-04-29 02:30:00|8699.6|8698.1|8699.7|8698.2|8700.2|8698.7|8699.2|8697.7|183
1619663700000|2021-04-29 02:35:00|8699.6|8698.1|8699.4|8697.9|8699.9|8698.4|8698.8|8697.3|189
1619664000000|2021-04-29 02:40:00|8699.3|8697.8|8699.7|8698.2|8700.2|8698.8|8698.9|8697.4|183
1619664300000|2021-04-29 02:45:00|8699.6|8698.1|8700|8698.5|8700.2|8698.7|8699.5|8698|191
1619664600000|2021-04-29 02:50:00|8699.9|8698.4|8699.4|8697.9|8700.1|8698.6|8699.3|8697.8|238
1619664900000|2021-04-29 02:55:00|8699.3|8697.8|8699.3|8697.8|8700|8698.7|8698.9|8697.4|344
1619665200000|2021-04-29 03:00:00|8699.2|8697.7|8700|8698.5|8700.5|8699|8699|8697.5|240
1619665500000|2021-04-29 03:05:00|8699.9|8698.4|8699|8697.5|8700.2|8698.7|8698.9|8697.4|125
1619665800000|2021-04-29 03:10:00|8699.1|8697.6|8698.2|8696.7|8699.6|8698.3|8698.1|8696.6|198
1619666100000|2021-04-29 03:15:00|8698.3|8696.8|8697.1|8695.6|8698.5|8697.2|8696.3|8695.1|248
1619666400000|2021-04-29 03:20:00|8697|8695.5|8698.7|8697.8|8699.4|8698.1|8697|8695.5|226
1619666700000|2021-04-29 03:25:00|8698.8|8697.9|8700|8698.5|8700.6|8699.3|8698.7|8697.5|237
1619667000000|2021-04-29 03:30:00|8699.9|8698.4|8700.6|8699.1|8701.5|8700.4|8699.9|8698.4|279
1619667300000|2021-04-29 03:35:00|8700.7|8699.2|8700.5|8699|8700.7|8699.6|8698.8|8697.5|284
1619667600000|2021-04-29 03:40:00|8700.4|8698.9|8698.4|8696.9|8701.3|8699.8|8698.3|8696.8|229
1619667900000|2021-04-29 03:45:00|8698.3|8696.8|8698.5|8697|8699.5|8698|8697.6|8696.3|213
1619668200000|2021-04-29 03:50:00|8698.6|8697.1|8698.6|8697.1|8699.5|8698|8698.3|8697.1|94
1619668500000|2021-04-29 03:55:00|8698.5|8697|8696.8|8695.3|8698.7|8697.2|8696.4|8694.9|220
1619668800000|2021-04-29 04:00:00|8696.7|8695.2|8696.8|8695.3|8697.3|8696|8696.3|8694.9|177
1619669100000|2021-04-29 04:05:00|8696.9|8695.4|8698.3|8696.8|8698.5|8697|8696.8|8695.3|104
1619669400000|2021-04-29 04:10:00|8698.4|8696.9|8698|8696.5|8698.5|8697|8696.4|8694.9|209
1619669700000|2021-04-29 04:15:00|8697.9|8696.4|8697.4|8695.9|8698|8696.5|8696.6|8695.1|119
1619670000000|2021-04-29 04:20:00|8697.5|8696|8697.8|8696.3|8698.3|8696.8|8697.3|8695.8|100
1619670300000|2021-04-29 04:25:00|8697.7|8696.2|8697.2|8696.3|8698.1|8696.8|8697.1|8695.9|98
1619670600000|2021-04-29 04:30:00|8697.1|8696.2|8697|8695.5|8697.4|8696.2|8696.6|8695.2|166
1619670900000|2021-04-29 04:35:00|8697.1|8695.6|8697.7|8696.2|8697.9|8696.4|8696.5|8695.3|145
1619671200000|2021-04-29 04:40:00|8697.6|8696.1|8696.9|8696|8698.1|8696.6|8696.5|8695.6|105
1619671500000|2021-04-29 04:45:00|8696.8|8695.9|8697.2|8695.7|8697.8|8696.3|8696.2|8694.9|152
1619671800000|2021-04-29 04:50:00|8697.1|8695.6|8696.8|8695.9|8697.5|8696.3|8696.5|8695.2|118
1619672100000|2021-04-29 04:55:00|8696.7|8695.8|8697|8695.5|8697.3|8696.2|8696.3|8694.8|151
1619672400000|2021-04-29 05:00:00|8696.9|8695.4|8697|8696.1|8697.8|8696.3|8696.5|8695.3|123
1619672700000|2021-04-29 05:05:00|8697.1|8696.2|8695.2|8693.7|8697.2|8696.2|8695.2|8693.7|142
1619673000000|2021-04-29 05:10:00|8694.9|8693.4|8696.1|8694.6|8696.8|8695.3|8694.6|8693.4|181
1619673300000|2021-04-29 05:15:00|8696.2|8694.7|8697.2|8695.7|8697.4|8696|8696.1|8694.6|104
1619673600000|2021-04-29 05:20:00|8697.4|8695.9|8696.6|8695.7|8697.6|8696.4|8696.4|8694.9|135
1619673900000|2021-04-29 05:25:00|8696.7|8695.8|8696.1|8695.2|8696.8|8695.8|8696.1|8694.7|94
1619674200000|2021-04-29 05:30:00|8696.2|8695.3|8696|8694.5|8696.9|8695.4|8695.4|8694.4|131
1619674500000|2021-04-29 05:35:00|8695.9|8694.4|8695.9|8694.4|8696.1|8694.9|8695.3|8694|131
1619674800000|2021-04-29 05:40:00|8695.8|8694.3|8695.9|8694.4|8696.5|8695.3|8695.5|8694.3|106
1619675100000|2021-04-29 05:45:00|8695.7|8694.2|8695.4|8693.9|8696|8694.6|8694.4|8692.9|168
1619675400000|2021-04-29 05:50:00|8695.5|8694|8695.9|8694.4|8696.1|8694.8|8695.2|8694|130
1619675700000|2021-04-29 05:55:00|8695.6|8694.7|8694.8|8693.3|8696.2|8695|8694.7|8693.2|163
1619676000000|2021-04-29 06:00:00|8695|8693.5|8692.5|8691.6|8695|8693.6|8692.5|8691.6|286
1619676300000|2021-04-29 06:05:00|8692.4|8691.5|8691|8690.1|8693.1|8692.2|8690|8689.1|363
1619676600000|2021-04-29 06:10:00|8690.9|8690|8692.8|8691.9|8694|8693.1|8689.9|8689|364
1619676900000|2021-04-29 06:15:00|8692.6|8691.7|8693.7|8692.8|8694.6|8693.7|8691.7|8690.8|444
1619677200000|2021-04-29 06:20:00|8693.8|8692.9|8692.2|8691.3|8694|8693.1|8691.1|8690.2|273
1619677500000|2021-04-29 06:25:00|8692.1|8691.2|8689.6|8688.7|8692.1|8691.2|8688.9|8688|328
1619677800000|2021-04-29 06:30:00|8689.7|8688.8|8687.1|8686.2|8689.7|8688.8|8685.9|8685|333
1619678100000|2021-04-29 06:35:00|8687|8686.1|8685.5|8684.6|8687.8|8686.9|8685.1|8684.2|283
1619678400000|2021-04-29 06:40:00|8685.6|8684.7|8682.6|8681.7|8686.9|8686|8682.5|8681.6|379
1619678700000|2021-04-29 06:45:00|8682.5|8681.6|8680.9|8680|8682.7|8681.8|8680.2|8679.1|451
1619679000000|2021-04-29 06:50:00|8680.8|8679.9|8682.2|8681.3|8682.5|8681.6|8680.7|8679.3|355
1619679300000|2021-04-29 06:55:00|8682.1|8681.2|8681.9|8681|8682.5|8681.6|8680.8|8679.9|351
1619679600000|2021-04-29 07:00:00|8682.1|8680.6|8680.5|8679.6|8682.6|8681.7|8680.5|8679.4|507
1619679900000|2021-04-29 07:05:00|8680.4|8679.5|8683.5|8682.6|8683.5|8682.6|8677.7|8676.8|531
1619680200000|2021-04-29 07:10:00|8683.6|8682.7|8682.8|8681.9|8683.7|8682.8|8681|8679.9|400
1619680500000|2021-04-29 07:15:00|8682.7|8681.8|8686.7|8685.8|8687.7|8686.8|8682.7|8681.8|489
1619680800000|2021-04-29 07:20:00|8686.8|8685.9|8685.4|8684.5|8687.1|8686.1|8684.4|8683.3|419
1619681100000|2021-04-29 07:25:00|8685.5|8684.6|8681.6|8680.7|8685.6|8684.7|8680.1|8679.2|365
1619681400000|2021-04-29 07:30:00|8681.7|8680.8|8680.1|8678.6|8682.1|8681.2|8679.4|8678.3|297
1619681700000|2021-04-29 07:35:00|8679.8|8678.9|8677.5|8676.6|8680.2|8679.3|8677.3|8676.2|354
1619682000000|2021-04-29 07:40:00|8677.7|8676.8|8678.5|8677|8681.2|8680.3|8677.4|8676.5|437
1619682300000|2021-04-29 07:45:00|8678.3|8677.4|8676.6|8675.1|8681.1|8680.2|8675.5|8674.6|422
1619682600000|2021-04-29 07:50:00|8676.5|8675|8676.6|8675.1|8678|8676.8|8675.5|8674.6|350
1619682900000|2021-04-29 07:55:00|8676.7|8675.2|8677.9|8676.4|8678.5|8677.3|8675.7|8674.5|391
1619683200000|2021-04-29 08:00:00|8677.7|8676.2|8677.2|8676.3|8678.6|8677.7|8676.3|8675.3|323
1619683500000|2021-04-29 08:05:00|8677.3|8676.4|8680.5|8679.6|8680.9|8680|8677.3|8676.4|367
1619683800000|2021-04-29 08:10:00|8680.6|8679.7|8683|8682.1|8683.2|8682.3|8680.1|8679.2|441
1619684100000|2021-04-29 08:15:00|8682.9|8682|8683.7|8682.8|8683.7|8682.8|8680.1|8679.2|368
1619684400000|2021-04-29 08:20:00|8683.6|8682.7|8684.1|8683.2|8684.6|8683.7|8683|8682|267
1619684700000|2021-04-29 08:25:00|8684|8683.1|8683.7|8682.8|8686.2|8685.3|8683.7|8682.8|400
1619685000000|2021-04-29 08:30:00|8683.6|8682.7|8691.5|8690.6|8691.6|8690.7|8683|8682.1|492
1619685300000|2021-04-29 08:35:00|8691.6|8690.7|8693.1|8692.2|8695.6|8694.7|8691.1|8690.2|511
1619685600000|2021-04-29 08:40:00|8693.2|8692.3|8691.8|8690.9|8694.1|8693.2|8690.8|8689.5|392
1619685900000|2021-04-29 08:45:00|8691.5|8690.6|8688.9|8688|8692.7|8691.5|8688.6|8687.7|418
1619686200000|2021-04-29 08:50:00|8689|8688.1|8688.9|8688|8689.8|8688.7|8687.8|8686.7|440
1619686500000|2021-04-29 08:55:00|8688.5|8687.6|8693.2|8687.5|8693.8|8691|8688.1|8686.9|308
1619686800000|2021-04-29 09:00:00|8692.4|8688.2|8693.2|8692.3|8694.3|8693.2|8689.7|8688.2|375
1619687100000|2021-04-29 09:05:00|8693.1|8692.2|8690.3|8689.4|8694|8692.9|8689.9|8688.7|484
1619687400000|2021-04-29 09:10:00|8690.7|8689.2|8689|8687.5|8690.7|8689.5|8687.8|8686.9|347
1619687700000|2021-04-29 09:15:00|8688.9|8687.4|8688.4|8687.5|8689.2|8688.1|8687.2|8686.3|368
1619688000000|2021-04-29 09:20:00|8688.5|8687.6|8684.9|8683.4|8689.1|8687.9|8684.2|8683.3|410
1619688300000|2021-04-29 09:25:00|8685|8683.5|8680.9|8680|8686.5|8685.6|8680|8678.9|422
1619688600000|2021-04-29 09:30:00|8681|8680.1|8683.6|8682.7|8684.1|8683.1|8680.9|8680|390
1619688900000|2021-04-29 09:35:00|8683.7|8682.8|8686.1|8685.2|8686.2|8685.3|8683.1|8682|376
1619689200000|2021-04-29 09:40:00|8686.2|8685.3|8684.4|8683.5|8687.3|8686.1|8683.8|8682.6|377
1619689500000|2021-04-29 09:45:00|8684.3|8683.4|8684.7|8683.8|8686.4|8685.2|8682.9|8682|365
1619689800000|2021-04-29 09:50:00|8684.8|8683.9|8687.2|8686.3|8687.6|8686.4|8684.4|8683.4|414
1619690100000|2021-04-29 09:55:00|8687.3|8686.4|8694.5|8693|8696.8|8695.9|8687|8685.7|649
1619690400000|2021-04-29 10:00:00|8694.4|8692.9|8693.5|8692.6|8697.6|8696.6|8692.7|8691.4|520
1619690700000|2021-04-29 10:05:00|8693.6|8692.7|8692.5|8691.6|8695.2|8693.9|8691.8|8690.9|343
1619691000000|2021-04-29 10:10:00|8692.6|8691.7|8694.1|8692.6|8694.3|8692.9|8692.5|8691.2|279
1619691300000|2021-04-29 10:15:00|8694.2|8692.7|8694.4|8693.5|8696|8694.9|8693.2|8691.7|402
1619691600000|2021-04-29 10:20:00|8694.3|8693.4|8694.5|8693.6|8696.2|8694.7|8693.9|8692.6|387
1619691900000|2021-04-29 10:25:00|8694.6|8693.7|8695.1|8694.2|8695.9|8694.9|8693.8|8692.7|292
1619692200000|2021-04-29 10:30:00|8695|8694.1|8697.3|8695.8|8697.7|8696.6|8694.9|8693.8|252
1619692500000|2021-04-29 10:35:00|8697.4|8695.9|8697.2|8696.3|8698.2|8696.9|8694.3|8693.1|401
1619692800000|2021-04-29 10:40:00|8697.3|8696.4|8698.1|8697.2|8698.6|8697.2|8695.8|8694.7|368
1619693100000|2021-04-29 10:45:00|8698|8697.1|8698.2|8696.7|8700.3|8699.4|8697.5|8696.3|330
1619693400000|2021-04-29 10:50:00|8698.3|8696.8|8695|8694.1|8699.1|8697.6|8694.5|8693.6|346
1619693700000|2021-04-29 10:55:00|8695.2|8694.3|8694.7|8693.8|8696.2|8695.1|8693.8|8692.9|291
1619694000000|2021-04-29 11:00:00|8694.6|8693.7|8695.6|8694.1|8696.4|8695.3|8694.6|8693.4|376
1619694300000|2021-04-29 11:05:00|8695.7|8694.2|8697.7|8696.2|8698.8|8697.6|8695.2|8694.1|434
1619694600000|2021-04-29 11:10:00|8697.8|8696.3|8695.9|8694.4|8698.5|8697.5|8694.6|8693.5|336
1619694900000|2021-04-29 11:15:00|8696|8694.5|8696.8|8695.9|8698.2|8697.3|8694.6|8693.4|302
1619695200000|2021-04-29 11:20:00|8696.9|8696|8697.3|8696.4|8697.8|8696.8|8695.6|8694.6|277
1619695500000|2021-04-29 11:25:00|8697.2|8696.3|8696.2|8694.7|8698.6|8697.4|8696.1|8694.6|322
1619695800000|2021-04-29 11:30:00|8696|8694.5|8697.3|8696.4|8698.7|8697.4|8695.9|8694.4|301
1619696100000|2021-04-29 11:35:00|8697.4|8696.5|8699.6|8698.7|8699.9|8698.8|8697|8696.1|428
1619696400000|2021-04-29 11:40:00|8699.5|8698.6|8700.4|8698.9|8700.9|8699.8|8697.6|8696.4|378
1619696700000|2021-04-29 11:45:00|8700.3|8698.8|8701.6|8700.1|8702.4|8701.3|8699.4|8698|309
1619697000000|2021-04-29 11:50:00|8701.5|8700|8699.3|8697.8|8701.7|8700.4|8697.3|8696|359
1619697300000|2021-04-29 11:55:00|8699.1|8697.6|8696.2|8694.7|8699.1|8697.7|8694.9|8693.5|503
1619697600000|2021-04-29 12:00:00|8696.3|8694.8|8694.3|8693.4|8696.7|8695.2|8693.6|8692.4|434
1619697900000|2021-04-29 12:05:00|8694.2|8693.3|8693|8692.1|8695.1|8693.8|8692.7|8691.8|335
1619698200000|2021-04-29 12:10:00|8692.9|8692|8690.9|8690|8693.2|8692.3|8690.9|8690|275
1619698500000|2021-04-29 12:15:00|8691|8690.1|8692|8691.1|8692.5|8691.6|8689.7|8688.8|380
1619698800000|2021-04-29 12:20:00|8691.9|8691|8692.9|8692|8693.5|8692.2|8691.3|8690.1|270
1619699100000|2021-04-29 12:25:00|8692.8|8691.9|8695.1|8683.1|8695.9|8694.4|8692.4|8682.8|558
1619699400000|2021-04-29 12:30:00|8694.4|8685.4|8690.4|8689.5|8695.4|8693.3|8689.3|8684.4|720
1619699700000|2021-04-29 12:35:00|8690.5|8689.6|8695.2|8694.3|8696|8694.8|8689.9|8689|420
1619700000000|2021-04-29 12:40:00|8695.1|8694.2|8693.5|8692|8696.3|8695.4|8693|8691.9|337
1619700300000|2021-04-29 12:45:00|8693.4|8691.9|8691.3|8689.8|8693.5|8692.4|8689.9|8688.6|430
1619700600000|2021-04-29 12:50:00|8691.2|8689.7|8688.9|8687.4|8691.4|8690.1|8687.2|8686|498
1619700900000|2021-04-29 12:55:00|8689|8687.5|8683.1|8682.2|8689.9|8688.6|8682.7|8681.6|604
1619701200000|2021-04-29 13:00:00|8683|8682.1|8686.4|8685.5|8687.7|8686|8680.5|8679.6|736
1619701500000|2021-04-29 13:05:00|8686.5|8685.6|8686|8685.1|8689.3|8688.4|8684.4|8683.5|596
1619701800000|2021-04-29 13:10:00|8686.2|8685.3|8688.7|8687.2|8689.6|8688.2|8685.6|8684.7|606
1619702100000|2021-04-29 13:15:00|8688.6|8687.1|8689.2|8688.3|8689.3|8688.4|8685.7|8684.4|414
1619702400000|2021-04-29 13:20:00|8689.3|8688.4|8687.4|8686.5|8691.6|8690.7|8687.3|8686.4|445
1619702700000|2021-04-29 13:25:00|8687.3|8686.4|8689.3|8687.8|8689.6|8688.1|8684.8|8683.9|424
1619703000000|2021-04-29 13:30:00|8689.2|8687.7|8690.1|8689.2|8692.4|8691.2|8688.8|8687.3|501
1619703300000|2021-04-29 13:35:00|8690|8689.1|8691.9|8691|8693|8692.1|8689.8|8688.6|380
1619703600000|2021-04-29 13:40:00|8691.8|8690.9|8686.5|8685.6|8691.9|8691|8686.4|8685.5|330
1619703900000|2021-04-29 13:45:00|8686.4|8685.5|8680.2|8679.3|8686.6|8685.7|8679|8677.9|532
1619704200000|2021-04-29 13:50:00|8680.1|8679.2|8679.8|8678.9|8681|8679.5|8674.9|8673.4|811
1619704500000|2021-04-29 13:55:00|8679.9|8679|8683.2|8681.7|8683.4|8682.3|8678.1|8677.2|692
1619704800000|2021-04-29 14:00:00|8683.3|8681.8|8687|8686.1|8687.2|8686.3|8681.4|8680.4|700
1619705100000|2021-04-29 14:05:00|8686.9|8686|8687.4|8685.9|8688.4|8687.2|8684.8|8683.6|513
1619705400000|2021-04-29 14:10:00|8687.5|8686|8688.5|8687|8690.5|8689.3|8687.1|8685.8|492
1619705700000|2021-04-29 14:15:00|8688.6|8687.1|8688.4|8687.5|8691.7|8690.7|8687.2|8685.7|637
1619706000000|2021-04-29 14:20:00|8688.3|8687.4|8687.3|8685.8|8689.1|8687.9|8685.8|8684.9|535
1619706300000|2021-04-29 14:25:00|8687.2|8685.7|8680.5|8679.6|8688|8687.1|8680.5|8679.6|574
1619706600000|2021-04-29 14:30:00|8680.6|8679.7|8681.8|8680.9|8683.6|8682.1|8680.4|8679.4|679
1619706900000|2021-04-29 14:35:00|8681.9|8681|8676.6|8675.7|8682.6|8681.3|8675.8|8674.9|477
1619707200000|2021-04-29 14:40:00|8676.7|8675.8|8680.4|8679.5|8680.9|8680|8676.7|8675.8|768
1619707500000|2021-04-29 14:45:00|8680.3|8679.4|8682.5|8681.6|8683.5|8682.5|8678|8676.7|503
1619707800000|2021-04-29 14:50:00|8682.6|8681.7|8682.7|8681.8|8686.7|8685.2|8680.4|8679|801
1619708100000|2021-04-29 14:55:00|8682.6|8681.7|8685.9|8684.4|8686.5|8685|8681.8|8680.6|876
1619708400000|2021-04-29 15:00:00|8685.8|8684.3|8683.3|8681.8|8686.9|8685.7|8682.1|8680.6|684
1619708700000|2021-04-29 15:05:00|8683.2|8681.7|8684.7|8683.2|8687.5|8686.2|8681.4|8680.3|623
1619709000000|2021-04-29 15:10:00|8684.8|8683.3|8685.3|8683.8|8686.1|8684.9|8683.6|8682.1|426
1619709300000|2021-04-29 15:15:00|8685.2|8683.7|8684.8|8683.9|8685.6|8684.4|8683.3|8682.2|361
1619709600000|2021-04-29 15:20:00|8684.7|8683.8|8683.2|8681.7|8685|8684.1|8682.8|8681.7|307
1619709900000|2021-04-29 15:25:00|8683.3|8681.8|8683.4|8682.5|8685.1|8683.8|8683|8681.7|310
1619710200000|2021-04-29 15:30:00|8683.3|8682.4|8685.1|8684.2|8685.3|8684.4|8683.1|8682.2|371
1619710500000|2021-04-29 15:35:00|8685.2|8684.3|8684.8|8683.9|8686.7|8685.8|8684.7|8683.5|328
1619710800000|2021-04-29 15:40:00|8684.7|8683.8|8682.8|8681.3|8685|8684.1|8682.5|8681.3|423
1619711100000|2021-04-29 15:45:00|8682.7|8681.2|8681.8|8680.3|8684.1|8682.9|8681|8679.6|434
1619711400000|2021-04-29 15:50:00|8681.9|8680.4|8681.2|8679.7|8683.2|8681.9|8680.7|8679.3|325
1619711700000|2021-04-29 15:55:00|8680.9|8680|8679.4|8677.9|8681.9|8680.6|8679|8677.8|500
1619712000000|2021-04-29 16:00:00|8679.2|8677.7|8682.1|8681.2|8682.6|8681.5|8679|8677.7|517
1619712300000|2021-04-29 16:05:00|8681.8|8680.9|8683.4|8682.5|8684.5|8683.6|8681.8|8680.9|478
1619712600000|2021-04-29 16:10:00|8683.5|8682.6|8684.8|8683.9|8685.1|8684.2|8683.1|8682.2|365
1619712900000|2021-04-29 16:15:00|8684.9|8684|8686.4|8685.5|8687.2|8686.3|8684.9|8683.7|323
1619713200000|2021-04-29 16:20:00|8686.3|8685.4|8688.4|8687.5|8688.6|8687.7|8686.3|8685.4|289
1619713500000|2021-04-29 16:25:00|8688.5|8687.6|8689.4|8688.5|8689.9|8689|8687.6|8686.7|283
1619713800000|2021-04-29 16:30:00|8689.5|8688.6|8688.5|8687.6|8690.6|8689.7|8688.4|8687.5|295
1619714100000|2021-04-29 16:35:00|8688.6|8687.7|8690.8|8689.9|8691.1|8690.2|8688.3|8687.4|299
1619714400000|2021-04-29 16:40:00|8690.9|8690|8690.7|8689.8|8691.7|8690.4|8690|8689.1|215
1619714700000|2021-04-29 16:45:00|8690.9|8690|8691.1|8690.2|8691.1|8690.2|8689.2|8688.3|279
1619715000000|2021-04-29 16:50:00|8691|8690.1|8691.5|8690.6|8691.9|8691|8690.6|8689.6|228
1619715300000|2021-04-29 16:55:00|8691.9|8690.4|8691.9|8691|8692.6|8691.3|8690.5|8689.4|363
1619715600000|2021-04-29 17:00:00|8691.7|8690.8|8692.5|8691.6|8693.6|8692.4|8691.4|8690.3|309
1619715900000|2021-04-29 17:05:00|8692.4|8691.5|8692.9|8692|8693.3|8692.1|8691.5|8690.6|222
1619716200000|2021-04-29 17:10:00|8692.8|8691.9|8691.7|8690.8|8692.9|8692|8691.2|8690.1|280
1619716500000|2021-04-29 17:15:00|8691.8|8690.9|8693|8691.5|8693.1|8692|8691.5|8690.6|252
1619716800000|2021-04-29 17:20:00|8692.9|8691.4|8692.2|8690.7|8693.4|8692.2|8691.9|8690.6|208
1619717100000|2021-04-29 17:25:00|8692|8691.1|8690.9|8690|8692.2|8691.3|8690.8|8689.6|256
1619717400000|2021-04-29 17:30:00|8690.8|8689.9|8690.9|8690|8691.7|8690.7|8690.3|8689.1|196
1619717700000|2021-04-29 17:35:00|8690.7|8689.8|8689.4|8688.5|8690.9|8689.8|8689.2|8688|206
1619718000000|2021-04-29 17:40:00|8689.9|8688.4|8688.7|8687.2|8690.3|8689.2|8688.4|8687.1|296
1619718300000|2021-04-29 17:45:00|8688.4|8687.5|8688.9|8687.4|8689.3|8688.2|8688.1|8687.1|225
1619718600000|2021-04-29 17:50:00|8688.6|8687.7|8690.2|8688.7|8690.3|8689|8688.3|8687.2|192
1619718900000|2021-04-29 17:55:00|8690.1|8688.6|8693.9|8693|8694.6|8693.4|8689.3|8688.2|369
1619719200000|2021-04-29 18:00:00|8694|8693.1|8693.2|8692.3|8694.8|8693.6|8692.4|8691.1|366
1619719500000|2021-04-29 18:05:00|8693.1|8692.2|8692.5|8691.6|8693.4|8692.3|8691.8|8690.5|196
1619719800000|2021-04-29 18:10:00|8692.4|8691.5|8692.7|8691.2|8693.5|8692.2|8692.2|8691|224
1619720100000|2021-04-29 18:15:00|8692.6|8691.1|8692.1|8690.6|8692.9|8691.7|8691.5|8690.4|269
1619720400000|2021-04-29 18:20:00|8692.2|8690.7|8691.5|8690.6|8692.2|8691|8690.7|8689.6|219
1619720700000|2021-04-29 18:25:00|8691.9|8690.4|8692.4|8691.5|8692.9|8691.8|8691.6|8690.4|196
1619721000000|2021-04-29 18:30:00|8692.5|8691.6|8691.5|8690.6|8692.5|8691.6|8690.5|8689.5|218
1619721300000|2021-04-29 18:35:00|8691.4|8690.5|8692.5|8691.6|8692.9|8691.8|8691.4|8690.5|172
1619721600000|2021-04-29 18:40:00|8692.6|8691.7|8690.9|8690|8692.8|8691.9|8690.8|8689.6|209
1619721900000|2021-04-29 18:45:00|8691.1|8690.2|8692.7|8691.2|8692.9|8691.7|8690.6|8689.5|344
1619722200000|2021-04-29 18:50:00|8692.6|8691.1|8692.4|8691.5|8693.6|8692.6|8692.1|8691.1|201
1619722500000|2021-04-29 18:55:00|8692.3|8691.4|8693.5|8692.6|8694.3|8693.4|8692.3|8691.3|287
1619722800000|2021-04-29 19:00:00|8693.4|8692.5|8693|8692.1|8693.7|8692.6|8692.7|8691.7|133
1619723100000|2021-04-29 19:05:00|8693.1|8692.2|8692.6|8691.7|8693.6|8692.7|8692.2|8691.3|205
1619723400000|2021-04-29 19:10:00|8692.5|8691.6|8693.5|8692.6|8694|8693|8692.2|8691.1|216
1619723700000|2021-04-29 19:15:00|8693.1|8692.2|8694.4|8693.5|8694.8|8693.6|8692.8|8691.8|112
1619724000000|2021-04-29 19:20:00|8694.5|8693.6|8694.2|8693.3|8694.6|8693.6|8692.9|8691.6|197
1619724300000|2021-04-29 19:25:00|8694.1|8693.2|8695.6|8694.7|8695.7|8694.8|8693.8|8692.7|206
1619724600000|2021-04-29 19:30:00|8695.5|8694.6|8694.6|8693.7|8696.1|8695.2|8694.6|8693.4|187
1619724900000|2021-04-29 19:35:00|8694.5|8693.6|8695.9|8695|8696.8|8695.6|8694.5|8693.6|206
1619725200000|2021-04-29 19:40:00|8696|8695.1|8696.9|8695.4|8697.1|8696|8696|8694.7|220
1619725500000|2021-04-29 19:45:00|8696.8|8695.3|8697|8696.1|8697.6|8696.6|8695.5|8694.6|287
1619725800000|2021-04-29 19:50:00|8696.9|8696|8697.7|8696.2|8697.7|8696.2|8695.9|8694.7|220
1619726100000|2021-04-29 19:55:00|8697.5|8696.6|8695.3|8693.8|8698|8696.7|8694.5|8693.2|266
1619726400000|2021-04-29 20:00:00|8695.2|8693.7|8696|8694.5|8696.4|8695.2|8694.7|8693.2|266
1619726700000|2021-04-29 20:05:00|8695.9|8694.4|8696.4|8694.9|8696.5|8695.4|8695.6|8694.1|143
1619727000000|2021-04-29 20:10:00|8696.3|8694.8|8697.5|8696|8697.6|8696.1|8696|8694.8|125
1619727300000|2021-04-29 20:15:00|8697.7|8696.2|8696.8|8695.3|8698|8696.6|8696.8|8695.3|115
1619727600000|2021-04-29 20:20:00|8696.9|8695.4|8697.1|8696.2|8697.6|8696.4|8695.6|8694.4|145
1619727900000|2021-04-29 20:25:00|8696.9|8696|8696|8695.1|8697.8|8696.6|8695.8|8694.7|198
1619728200000|2021-04-29 20:30:00|8696.1|8695.2|8696.3|8694.8|8696.7|8695.4|8695.7|8694.6|164
1619728500000|2021-04-29 20:35:00|8696.2|8694.7|8694.6|8693.1|8696.3|8694.9|8694.5|8693|157
1619728800000|2021-04-29 20:40:00|8694.5|8693|8694.3|8692.8|8694.7|8693.2|8694.1|8692.6|131
1619729100000|2021-04-29 20:45:00|8694.2|8692.7|8694.4|8692.9|8694.5|8693.1|8693.9|8692.5|117
1619729400000|2021-04-29 20:50:00|8694.3|8692.8|8693.3|8691.8|8694.7|8693.2|8692.7|8691.2|251
1619729700000|2021-04-29 20:55:00|8693.4|8691.1|8697.4|8685.4|8700.4|8692.5|8692.9|8685.4|424
1619730000000|2021-04-29 21:00:00|8695.9|8692.7|8698.5|8686.5|8701.5|8692.7|8695.6|8683.6|47
1619730300000|2021-04-29 21:05:00|8699.7|8687.7|8702.5|8691.4|8704.5|8692.5|8694.5|8682.5|105
1619730600000|2021-04-29 21:10:00|8698.2|8686.2|8703|8691|8704.3|8692.3|8697.5|8685.5|139
1619730900000|2021-04-29 21:15:00|8703.1|8691.1|8702.3|8690.3|8703.8|8691.8|8698.7|8686.7|124
1619731200000|2021-04-29 21:20:00|8701.8|8689.8|8700.8|8688.8|8703|8692|8698.5|8686.5|110
1619731500000|2021-04-29 21:25:00|8701.6|8689.6|8700.1|8688.1|8703|8692.4|8699.3|8687.3|116
1619731800000|2021-04-29 21:30:00|8700.4|8688.4|8702|8691.1|8703.8|8692.1|8699.5|8687.5|150
1619732100000|2021-04-29 21:35:00|8702.2|8690.5|8700.4|8689.8|8703.1|8691.6|8699.4|8687.4|219
1619732400000|2021-04-29 21:40:00|8699.6|8687.6|8700.1|8688.1|8702.2|8692.4|8698.8|8686.8|228
1619732700000|2021-04-29 21:45:00|8699.7|8687.8|8700.5|8690.7|8701.5|8691.8|8696.7|8686.4|260
1619733000000|2021-04-29 21:50:00|8698.4|8690.5|8700.3|8688.3|8701.8|8692.7|8696.8|8684.8|383
1619733300000|2021-04-29 21:55:00|8700.2|8688.2|8697.8|8685.8|8700.7|8691.5|8695.3|8683.3|393
1619733600000|2021-04-29 22:00:00|8698.5|8686.5|8699.2|8688.6|8701.9|8692.4|8696.7|8685|715
1619733900000|2021-04-29 22:05:00|8700.4|8688.4|8699.4|8687.4|8701.4|8693.9|8696.4|8686.3|797
1619734200000|2021-04-29 22:10:00|8699|8687|8698.4|8687.9|8700.7|8693.6|8695.7|8684.8|741
1619734500000|2021-04-29 22:15:00|8698.1|8688|8696.2|8692.7|8699.8|8693.7|8695.1|8684.6|520
1619734800000|2021-04-29 22:20:00|8696.3|8692.6|8694.7|8693.2|8698.2|8693.2|8694.3|8687.1|489
1619735100000|2021-04-29 22:25:00|8695.1|8692.8|8695.9|8693.2|8700|8693.6|8694.5|8688.4|349
1619735400000|2021-04-29 22:30:00|8695.8|8693.1|8694.3|8692.8|8697.2|8693.5|8693.9|8689.2|166
1619735700000|2021-04-29 22:35:00|8694.4|8692.9|8694.8|8693.3|8695.2|8693.3|8693.4|8691.5|144
1619736000000|2021-04-29 22:40:00|8694.9|8693.4|8695|8693.5|8695.3|8693.8|8694.7|8693.1|88
1619736300000|2021-04-29 22:45:00|8694.9|8693.4|8694.8|8693.3|8695.3|8693.7|8694.4|8692.9|87
1619736600000|2021-04-29 22:50:00|8694.7|8693.2|8694|8692.5|8695.1|8693.4|8693.7|8691.7|112
1619736900000|2021-04-29 22:55:00|8694.5|8692.1|8694.3|8692.8|8694.6|8693|8693.6|8692|108
1619737200000|2021-04-29 23:00:00|8694.4|8692.9|8693.5|8692|8694.6|8693.1|8692.9|8691.4|139
1619737500000|2021-04-29 23:05:00|8693.6|8692.1|8692|8690.5|8693.6|8692.1|8691.9|8690.4|104
1619737800000|2021-04-29 23:10:00|8692.1|8690.6|8692.3|8690.8|8693.1|8691.6|8692|8690.5|94
1619738100000|2021-04-29 23:15:00|8692.2|8690.7|8692.2|8690.7|8692.9|8691.4|8691.9|8690.4|147
1619738400000|2021-04-29 23:20:00|8692.3|8690.8|8692.1|8690.6|8692.8|8691.3|8691.8|8690.3|139
1619738700000|2021-04-29 23:25:00|8692.2|8690.7|8692.3|8690.8|8692.5|8691|8691.4|8689.9|157
1619739000000|2021-04-29 23:30:00|8692.4|8690.9|8691.4|8689.9|8692.8|8691.3|8691.4|8689.9|133
1619739300000|2021-04-29 23:35:00|8691.6|8690.1|8691.1|8689.6|8692|8690.5|8690.9|8689.4|152
1619739600000|2021-04-29 23:40:00|8691.2|8689.7|8690.6|8689.1|8692|8690.5|8690.3|8688.8|165
1619739900000|2021-04-29 23:45:00|8690.5|8689|8690.7|8689.2|8692.4|8690.9|8690.5|8689|187
1619740200000|2021-04-29 23:50:00|8691|8689.5|8691.8|8690.3|8691.9|8690.4|8690.3|8688.8|181
1619740500000|2021-04-29 23:55:00|8691.9|8690.4|8692.1|8690.6|8693.2|8691.7|8691.6|8690.3|150
1619740800000|2021-04-30 00:00:00|8692.2|8690.7|8693.4|8691.9|8693.4|8691.9|8692.1|8690.6|272
1619741100000|2021-04-30 00:05:00|8693.5|8692|8694.5|8693|8694.5|8693|8692.9|8691.4|260
1619741400000|2021-04-30 00:10:00|8694.4|8692.9|8693.6|8692.1|8694.7|8693.2|8693|8691.5|230
1619741700000|2021-04-30 00:15:00|8693.7|8692.2|8692.6|8691.1|8694|8692.5|8691.9|8690.4|223
1619742000000|2021-04-30 00:20:00|8692.4|8690.9|8693.2|8691.7|8694|8692.5|8691.7|8690.2|220
1619742300000|2021-04-30 00:25:00|8693.3|8691.8|8691.2|8689.7|8693.3|8691.8|8690.7|8689.3|182
1619742600000|2021-04-30 00:30:00|8691.1|8689.6|8691.1|8689.6|8691.9|8690.4|8690.8|8689.3|162
1619742900000|2021-04-30 00:35:00|8691|8689.5|8692.2|8691.3|8692.7|8691.5|8690.8|8689.4|192
1619743200000|2021-04-30 00:40:00|8692.5|8691|8690.5|8689|8692.6|8691.4|8690.3|8688.9|337
1619743500000|2021-04-30 00:45:00|8690.4|8688.9|8692|8690.5|8692.1|8690.6|8689.3|8687.8|223
1619743800000|2021-04-30 00:50:00|8691.9|8690.4|8689.7|8688.2|8692.3|8690.9|8689.3|8687.8|392
1619744100000|2021-04-30 00:55:00|8689.9|8688.4|8688.4|8686.9|8691.1|8689.6|8687.9|8686.4|394
1619744400000|2021-04-30 01:00:00|8688.5|8687|8688.9|8687.4|8689.5|8688|8688.3|8686.8|369
1619744700000|2021-04-30 01:05:00|8688.8|8687.3|8687.8|8686.3|8688.9|8687.4|8687.6|8686.1|248
1619745000000|2021-04-30 01:10:00|8687.9|8686.4|8688.5|8687|8688.8|8687.3|8687.7|8686.2|248
1619745300000|2021-04-30 01:15:00|8688.6|8687.1|8688.2|8686.7|8689.6|8688.1|8688.2|8686.7|176
1619745600000|2021-04-30 01:20:00|8688.3|8686.8|8687.8|8686.3|8688.5|8687.2|8687.1|8685.6|204
1619745900000|2021-04-30 01:25:00|8687.9|8686.4|8688.3|8686.8|8689|8687.5|8687.8|8686.3|181
1619746200000|2021-04-30 01:30:00|8688.4|8686.9|8688.6|8687.1|8689.2|8687.7|8688.3|8686.8|212
1619746500000|2021-04-30 01:35:00|8688.7|8687.2|8686.1|8684.6|8689.1|8687.6|8686|8684.5|186
1619746800000|2021-04-30 01:40:00|8686.2|8684.7|8687.4|8685.9|8687.6|8686.2|8685.8|8684.4|160
1619747100000|2021-04-30 01:45:00|8687.3|8685.8|8687.6|8686.1|8687.9|8686.4|8687.2|8685.7|131
1619747400000|2021-04-30 01:50:00|8687.7|8686.2|8687.1|8686.2|8687.9|8686.4|8687|8685.7|101
1619747700000|2021-04-30 01:55:00|8687|8686.1|8687.4|8685.9|8688.2|8686.9|8686.8|8685.7|144
1619748000000|2021-04-30 02:00:00|8687.5|8686|8687.7|8686.2|8688.6|8687.1|8686.9|8685.6|198
1619748300000|2021-04-30 02:05:00|8687.6|8686.1|8687|8685.5|8687.6|8686.2|8686.3|8685.1|204
1619748600000|2021-04-30 02:10:00|8686.9|8685.4|8686.8|8685.3|8687.4|8686.1|8686.3|8685.1|122
1619748900000|2021-04-30 02:15:00|8686.7|8685.2|8686.5|8685|8687.2|8685.9|8686.1|8685|148
1619749200000|2021-04-30 02:20:00|8686.6|8685.1|8687.8|8686.3|8688|8686.6|8686.2|8684.9|220
1619749500000|2021-04-30 02:25:00|8687.7|8686.2|8689.4|8687.9|8689.4|8687.9|8687.2|8686.1|207
1619749800000|2021-04-30 02:30:00|8689.3|8687.8|8688.7|8687.2|8689.9|8688.4|8688.3|8687|232
1619750100000|2021-04-30 02:35:00|8688.6|8687.1|8689.7|8688.2|8689.7|8688.4|8688.2|8686.9|141
1619750400000|2021-04-30 02:40:00|8689.8|8688.3|8690|8688.5|8690.4|8688.9|8689.7|8688.2|126
1619750700000|2021-04-30 02:45:00|8689.8|8688.3|8690.7|8689.2|8690.8|8689.3|8689.2|8687.9|136
1619751000000|2021-04-30 02:50:00|8690.4|8689.5|8691|8689.5|8691.1|8690|8690.4|8689.2|115
1619751300000|2021-04-30 02:55:00|8691.1|8689.6|8691.1|8689.6|8691.9|8690.4|8690.9|8689.4|179
1619751600000|2021-04-30 03:00:00|8691.2|8689.7|8690.9|8689.4|8691.3|8689.8|8689.6|8688.6|223
1619751900000|2021-04-30 03:05:00|8690.8|8689.3|8691.2|8689.7|8691.7|8690.5|8690.4|8689|120
1619752200000|2021-04-30 03:10:00|8691.1|8689.6|8691.5|8690|8691.9|8690.4|8690.6|8689.4|161
1619752500000|2021-04-30 03:15:00|8691.6|8690.1|8690.6|8689.1|8691.6|8690.1|8690.3|8688.8|113
1619752800000|2021-04-30 03:20:00|8690.7|8689.2|8690.7|8689.2|8690.8|8689.5|8690.1|8688.7|127
1619753100000|2021-04-30 03:25:00|8690.8|8689.3|8690.5|8689|8691.4|8689.9|8690.1|8688.8|145
1619753400000|2021-04-30 03:30:00|8690.6|8689.1|8690.4|8688.9|8691.1|8689.8|8690.1|8688.8|98
1619753700000|2021-04-30 03:35:00|8690.3|8688.8|8690|8689.1|8690.6|8689.4|8690|8688.7|46
1619754000000|2021-04-30 03:40:00|8690.2|8688.7|8689.2|8687.7|8690.5|8689.3|8689.1|8687.7|103
1619754300000|2021-04-30 03:45:00|8689.3|8687.8|8688.7|8687.2|8689.6|8688.4|8688.5|8687|144
1619754600000|2021-04-30 03:50:00|8688.6|8687.1|8689.1|8687.6|8689.6|8688.2|8688.6|8687.1|130
1619754900000|2021-04-30 03:55:00|8689|8687.5|8689.7|8688.2|8690.1|8688.6|8688.7|8687.5|88
1619755200000|2021-04-30 04:00:00|8689.8|8688.3|8688.8|8687.3|8689.8|8688.3|8688.4|8687.1|66
1619755500000|2021-04-30 04:05:00|8688.9|8687.4|8688.7|8687.2|8689.3|8688|8688.5|8687.1|90
1619755800000|2021-04-30 04:10:00|8688.8|8687.3|8688.5|8687|8688.9|8687.6|8687.9|8686.5|120
1619756100000|2021-04-30 04:15:00|8688.6|8687.1|8687.9|8686.4|8688.9|8687.4|8687.6|8686.2|151
1619756400000|2021-04-30 04:20:00|8688|8686.5|8688.5|8687|8688.5|8687|8687.5|8686|114
1619756700000|2021-04-30 04:25:00|8688.4|8686.9|8687.9|8686.4|8688.7|8687.2|8687.7|8686.2|108
1619757000000|2021-04-30 04:30:00|8688|8686.5|8688.1|8686.6|8688.2|8686.9|8687.5|8686.3|81
1619757300000|2021-04-30 04:35:00|8688|8686.5|8688.8|8687.3|8688.9|8687.4|8687.7|8686.3|124
1619757600000|2021-04-30 04:40:00|8688.9|8687.4|8689.2|8687.7|8689.7|8688.3|8688.3|8687.2|108
1619757900000|2021-04-30 04:45:00|8689.3|8687.8|8689.9|8688.4|8690|8688.5|8688.7|8687.4|113
1619758200000|2021-04-30 04:50:00|8690|8688.5|8690.1|8688.6|8690.5|8689.3|8689.5|8688.3|111
1619758500000|2021-04-30 04:55:00|8690|8688.5|8689.9|8688.4|8690|8688.9|8689.3|8688|83
1619758800000|2021-04-30 05:00:00|8690|8688.5|8691.9|8691|8692.6|8691.4|8689.8|8688.4|218
1619759100000|2021-04-30 05:05:00|8692.2|8690.7|8692.8|8691.9|8693.1|8691.9|8691.7|8690.5|162
1619759400000|2021-04-30 05:10:00|8692.7|8691.8|8693.7|8692.2|8693.9|8692.7|8692.7|8691.7|124
1619759700000|2021-04-30 05:15:00|8693.6|8692.1|8692.6|8691.1|8694.3|8692.8|8692.4|8690.9|174
1619760000000|2021-04-30 05:20:00|8692.3|8691.4|8693.5|8692|8693.6|8692.4|8692.3|8691|154
1619760300000|2021-04-30 05:25:00|8693.6|8692.1|8692.8|8691.3|8693.6|8692.4|8692.4|8690.9|132
1619760600000|2021-04-30 05:30:00|8692.7|8691.2|8693.2|8692.3|8694.3|8692.8|8692.2|8691|239
1619760900000|2021-04-30 05:35:00|8693.5|8692|8692.5|8691.6|8693.7|8692.5|8692.3|8691|166
1619761200000|2021-04-30 05:40:00|8693|8691.5|8692.2|8690.7|8693|8691.5|8691.5|8690.2|152
1619761500000|2021-04-30 05:45:00|8692.1|8690.6|8695.2|8693.7|8695.6|8694.3|8692.1|8690.6|225
1619761800000|2021-04-30 05:50:00|8695.1|8693.6|8695.4|8693.9|8696.1|8694.6|8694.8|8693.3|189
1619762100000|2021-04-30 05:55:00|8695.5|8694|8695.5|8694|8696|8694.5|8694.7|8693.2|199
1619762400000|2021-04-30 06:00:00|8695.8|8694.3|8694.2|8692.7|8696.5|8695.4|8693.9|8692.5|315
1619762700000|2021-04-30 06:05:00|8694.1|8693.2|8697.5|8696.6|8697.7|8696.8|8693.7|8692.8|334
1619763000000|2021-04-30 06:10:00|8697.7|8696.8|8694|8693.1|8697.8|8696.8|8693.2|8692|403
1619763300000|2021-04-30 06:15:00|8694.1|8693.2|8693.8|8692.9|8694.6|8693.5|8693.1|8692.2|291
1619763600000|2021-04-30 06:20:00|8693.9|8693|8690.9|8690|8694.3|8693.4|8690.7|8689.8|258
1619763900000|2021-04-30 06:25:00|8690.8|8689.9|8692.7|8691.2|8692.7|8691.4|8690.8|8689.9|300
1619764200000|2021-04-30 06:30:00|8692.6|8691.1|8688.8|8687.9|8693.3|8691.9|8688.6|8687.7|288
1619764500000|2021-04-30 06:35:00|8688.7|8687.8|8688.9|8688|8689.4|8688.3|8687.6|8686.4|231
1619764800000|2021-04-30 06:40:00|8689|8688.1|8687.6|8686.1|8689.9|8688.9|8687.1|8686|250
1619765100000|2021-04-30 06:45:00|8687.5|8686|8687|8686.1|8687.5|8686.4|8685.2|8684.2|272
1619765400000|2021-04-30 06:50:00|8687.1|8686.2|8688.6|8687.7|8688.9|8687.8|8687|8685.9|234
1619765700000|2021-04-30 06:55:00|8688.5|8687.6|8692|8690.5|8692.9|8691.7|8687.7|8686.7|353
1619766000000|2021-04-30 07:00:00|8691.7|8690.2|8694.9|8694|8697.4|8696.5|8691.6|8690.1|675
1619766300000|2021-04-30 07:05:00|8695|8694.1|8700.1|8699.2|8700.2|8699.2|8694|8693.1|531
1619766600000|2021-04-30 07:10:00|8700|8699.1|8698.3|8697.4|8700|8699.1|8696.9|8695.6|409
1619766900000|2021-04-30 07:15:00|8698.4|8697.5|8698.6|8697.1|8699.7|8698.5|8696.9|8695.7|442
1619767200000|2021-04-30 07:20:00|8698.7|8697.2|8702.7|8701.8|8703.7|8702.7|8698.3|8697.2|496
1619767500000|2021-04-30 07:25:00|8702.8|8701.9|8700.5|8699.6|8703.7|8702.8|8699.9|8699|406
1619767800000|2021-04-30 07:30:00|8700.8|8699.9|8701.8|8700.9|8702.9|8702|8700.7|8699.5|440
1619768100000|2021-04-30 07:35:00|8701.9|8701|8700.4|8699.5|8702.3|8701.2|8699.4|8698.2|371
1619768400000|2021-04-30 07:40:00|8700.2|8699.3|8697.7|8696.8|8701.9|8700.5|8697.5|8696.5|396
1619768700000|2021-04-30 07:45:00|8697.6|8696.7|8693.5|8692.6|8697.9|8696.7|8691|8690.1|596
1619769000000|2021-04-30 07:50:00|8693.4|8692.5|8696.1|8694.6|8696.3|8695|8692.7|8691.6|437
1619769300000|2021-04-30 07:55:00|8696|8694.5|8698.1|8696.6|8698.3|8696.8|8694.8|8693.5|491
1619769600000|2021-04-30 08:00:00|8698.2|8696.7|8700.5|8699|8702.4|8701.2|8696.6|8695.2|681
1619769900000|2021-04-30 08:05:00|8700.2|8699.3|8700.9|8700|8702.8|8701.9|8699.3|8698.1|397
1619770200000|2021-04-30 08:10:00|8701|8700.1|8698.2|8697.3|8701|8700.1|8697|8695.7|526
1619770500000|2021-04-30 08:15:00|8698.1|8697.2|8698.3|8696.8|8699.3|8698.1|8696.7|8695.5|418
1619770800000|2021-04-30 08:20:00|8698.4|8696.9|8696.2|8694.7|8699.7|8698.5|8694.5|8693.4|384
1619771100000|2021-04-30 08:25:00|8695.8|8694.9|8693.5|8692|8695.8|8694.9|8692.9|8691.7|305
1619771400000|2021-04-30 08:30:00|8693|8692.1|8695|8694.1|8697.2|8696.3|8693|8691.8|366
1619771700000|2021-04-30 08:35:00|8695.1|8694.2|8694.3|8693.4|8695.1|8694.2|8691.6|8690.6|378
1619772000000|2021-04-30 08:40:00|8694.4|8693.5|8696.5|8695|8698.7|8697.5|8693.2|8692.2|366
1619772300000|2021-04-30 08:45:00|8696.6|8695.1|8699.7|8698.8|8700.8|8699.5|8695.6|8694.3|343
1619772600000|2021-04-30 08:50:00|8699.5|8698.6|8697.9|8696.4|8700|8698.8|8697.3|8696.1|329
1619772900000|2021-04-30 08:55:00|8697.8|8696.3|8698.7|8695.9|8701.2|8700|8697.3|8695.2|353
1619773200000|2021-04-30 09:00:00|8697.8|8696.3|8698.4|8697.5|8700.8|8699.9|8697.7|8695.7|459
1619773500000|2021-04-30 09:05:00|8698.3|8697.4|8696.8|8695.9|8701.2|8700|8696.8|8695.6|362
1619773800000|2021-04-30 09:10:00|8696.7|8695.8|8697.4|8696.5|8698.9|8697.6|8696.7|8695.4|316
1619774100000|2021-04-30 09:15:00|8697.3|8696.4|8696|8695.1|8697.5|8696.5|8695.3|8694.2|289
1619774400000|2021-04-30 09:20:00|8695.9|8695|8697.2|8696.3|8697.7|8696.5|8694.6|8693.5|276
1619774700000|2021-04-30 09:25:00|8697.1|8696.2|8696|8694.5|8699|8697.9|8694|8693.1|286
1619775000000|2021-04-30 09:30:00|8695.7|8694.8|8696.2|8695.3|8696.8|8695.7|8694.7|8693.6|257
1619775300000|2021-04-30 09:35:00|8696.4|8695.5|8701.2|8700.3|8702.3|8701.2|8695.5|8694.6|341
1619775600000|2021-04-30 09:40:00|8701.3|8700.4|8697.4|8696.5|8701.7|8700.8|8696.8|8695.9|394
1619775900000|2021-04-30 09:45:00|8697.5|8696.6|8696.8|8695.9|8698.4|8697.4|8696.6|8695.5|276
1619776200000|2021-04-30 09:50:00|8697.1|8695.6|8695.1|8694.2|8698.4|8697.3|8694.4|8693.5|341
1619776500000|2021-04-30 09:55:00|8695.2|8694.3|8697|8696.1|8698.2|8697.2|8695.1|8694.2|268
1619776800000|2021-04-30 10:00:00|8697.1|8696.2|8695.9|8695|8697.6|8696.4|8694.4|8693.4|294
1619777100000|2021-04-30 10:05:00|8695.8|8694.9|8697.5|8696|8698.8|8697.9|8694.2|8693.1|458
1619777400000|2021-04-30 10:10:00|8697.4|8695.9|8696.1|8694.6|8698.8|8697.6|8694.7|8693.4|377
1619777700000|2021-04-30 10:15:00|8696.4|8694.9|8689.8|8688.9|8697.8|8696.7|8688.7|8687.6|503
1619778000000|2021-04-30 10:20:00|8689.6|8688.7|8686.8|8685.9|8692|8690.9|8686.5|8685.4|513
1619778300000|2021-04-30 10:25:00|8687.1|8685.6|8688.4|8687.5|8688.5|8687.6|8685.8|8684.6|294
1619778600000|2021-04-30 10:30:00|8688.3|8687.4|8689.1|8688.2|8691.5|8690.4|8688|8687.1|364
1619778900000|2021-04-30 10:35:00|8689.2|8688.3|8687.5|8686.6|8690.7|8689.6|8687.3|8686.2|348
1619779200000|2021-04-30 10:40:00|8687.4|8686.5|8689|8687.5|8689.3|8687.9|8686.2|8685.3|446
1619779500000|2021-04-30 10:45:00|8688.9|8687.4|8692.2|8691.3|8692.6|8691.7|8688.5|8687.4|495
1619779800000|2021-04-30 10:50:00|8692|8691.1|8688.8|8687.9|8692.9|8692|8688.5|8687.5|337
1619780100000|2021-04-30 10:55:00|8688.7|8687.8|8686.4|8684.9|8689.1|8688.1|8685.8|8684.9|501
1619780400000|2021-04-30 11:00:00|8686.1|8685.2|8684.5|8683.6|8687.8|8686.9|8683.9|8683|577
1619780700000|2021-04-30 11:05:00|8684.4|8683.5|8686|8685.1|8687.3|8686.2|8683.2|8682|394
1619781000000|2021-04-30 11:10:00|8685.9|8685|8683|8682.1|8686|8685.1|8683|8682.1|306
1619781300000|2021-04-30 11:15:00|8682.7|8681.8|8682.4|8680.9|8684.8|8683.6|8682.4|8680.9|376
1619781600000|2021-04-30 11:20:00|8682.5|8681|8685.3|8684.4|8685.7|8684.6|8682.2|8681|280
1619781900000|2021-04-30 11:25:00|8685.4|8684.5|8685.2|8684.3|8687.3|8686.4|8684.6|8683.7|408
1619782200000|2021-04-30 11:30:00|8685.3|8684.4|8686.3|8685.4|8686.7|8685.6|8683.6|8682.7|340
1619782500000|2021-04-30 11:35:00|8686.5|8685.6|8684.6|8683.1|8686.9|8686|8683.6|8682.7|434
1619782800000|2021-04-30 11:40:00|8684.2|8683.3|8683.6|8682.7|8685.5|8684.6|8682.6|8681.6|367
1619783100000|2021-04-30 11:45:00|8683.5|8682.6|8683|8682.1|8684.3|8683.1|8682.8|8681.7|267
1619783400000|2021-04-30 11:50:00|8682.9|8682|8686|8685.1|8686.5|8685.6|8682.9|8682|431
1619783700000|2021-04-30 11:55:00|8685.9|8685|8687.9|8687|8689.5|8688.3|8685.4|8684.2|391
1619784000000|2021-04-30 12:00:00|8688|8687.1|8689.7|8688.8|8689.7|8688.8|8687.5|8686.4|345
1619784300000|2021-04-30 12:05:00|8689.8|8688.9|8688|8687.1|8692|8691|8686.5|8685.6|486
1619784600000|2021-04-30 12:10:00|8688.1|8687.2|8687.5|8686|8689|8687.8|8685.1|8684|292
1619784900000|2021-04-30 12:15:00|8687.2|8686.3|8690.7|8689.8|8692|8691|8687.2|8686.2|479
1619785200000|2021-04-30 12:20:00|8690.8|8689.9|8691.8|8690.3|8692.5|8691.5|8690.5|8689.4|344
1619785500000|2021-04-30 12:25:00|8691.7|8690.2|8692.8|8689.6|8694.5|8691.4|8690.7|8688.8|411
1619785800000|2021-04-30 12:30:00|8692.2|8690|8698.8|8697.3|8699.6|8698.3|8691.2|8688.9|731
1619786100000|2021-04-30 12:35:00|8699.1|8697.6|8701.1|8699.6|8705|8703.8|8698.6|8697.4|724
1619786400000|2021-04-30 12:40:00|8701|8699.5|8707.5|8706|8709.9|8708.5|8701|8699.5|567
1619786700000|2021-04-30 12:45:00|8707.6|8706.1|8707.2|8706.3|8709.9|8708.4|8705.7|8704.2|587
1619787000000|2021-04-30 12:50:00|8707.3|8706.4|8706.1|8705.2|8707.8|8706.7|8704.9|8703.4|499
1619787300000|2021-04-30 12:55:00|8706.5|8705|8707.5|8706|8707.8|8706.9|8705.4|8703.9|559
1619787600000|2021-04-30 13:00:00|8707.6|8706.1|8709.7|8708.2|8718.2|8716.7|8706.7|8705.2|735
1619787900000|2021-04-30 13:05:00|8709.9|8708.4|8712.8|8711.9|8714.5|8713|8709.6|8708.4|510
1619788200000|2021-04-30 13:10:00|8712.9|8712|8712.9|8711.4|8713.6|8712.4|8710|8708.6|516
1619788500000|2021-04-30 13:15:00|8713|8711.5|8711.5|8710|8714.7|8713.2|8710.8|8709.7|429
1619788800000|2021-04-30 13:20:00|8711.4|8709.9|8710.4|8709.5|8711.5|8710.2|8708.1|8706.9|613
1619789100000|2021-04-30 13:25:00|8710.5|8709.6|8707.7|8706.8|8711|8709.8|8707.2|8706.1|449
1619789400000|2021-04-30 13:30:00|8707.9|8707|8710.8|8709.9|8716.1|8714.8|8707.9|8706.9|600
1619789700000|2021-04-30 13:35:00|8710.9|8710|8708.2|8707.3|8710.9|8710|8708|8706.5|536
1619790000000|2021-04-30 13:40:00|8708.1|8707.2|8708|8706.5|8708.4|8707.2|8702.4|8701.1|539
1619790300000|2021-04-30 13:45:00|8707.8|8706.3|8708.1|8706.6|8708.2|8706.8|8704.6|8703.7|493
1619790600000|2021-04-30 13:50:00|8708|8706.5|8705.1|8703.6|8708.2|8706.7|8703.9|8702.4|520
1619790900000|2021-04-30 13:55:00|8705|8703.5|8702.9|8701.4|8706.6|8705.4|8702|8700.7|494
1619791200000|2021-04-30 14:00:00|8702.7|8701.2|8705.7|8704.2|8707.2|8706|8702.7|8701.2|502
1619791500000|2021-04-30 14:05:00|8705.6|8704.1|8709|8707.5|8712.2|8711.3|8705.3|8704.1|675
1619791800000|2021-04-30 14:10:00|8708.9|8707.4|8711.4|8709.9|8714.3|8712.8|8708.7|8707.4|549
1619792100000|2021-04-30 14:15:00|8711.6|8710.1|8710.1|8709.2|8711.9|8710.5|8709.3|8707.8|587
1619792400000|2021-04-30 14:20:00|8710.5|8709|8708|8706.5|8711.6|8710.4|8707.1|8705.8|499
1619792700000|2021-04-30 14:25:00|8708.1|8706.6|8705.4|8703.9|8708.8|8707.3|8704|8702.5|459
1619793000000|2021-04-30 14:30:00|8705.6|8704.1|8707.7|8706.2|8710.4|8709.1|8704.3|8702.8|543
1619793300000|2021-04-30 14:35:00|8707.9|8706.4|8708.8|8707.3|8709.9|8708.4|8707.3|8706|401
1619793600000|2021-04-30 14:40:00|8708.9|8707.4|8705.8|8704.3|8712.2|8711.1|8705.8|8704.3|502
1619793900000|2021-04-30 14:45:00|8705.7|8704.2|8709.4|8707.9|8711.9|8710.4|8705.7|8704.2|469
1619794200000|2021-04-30 14:50:00|8709.5|8708|8703.8|8702.9|8709.5|8708|8701.7|8700.2|807
1619794500000|2021-04-30 14:55:00|8704.1|8702.6|8697|8695.5|8704.1|8702.6|8689.8|8688.3|927
1619794800000|2021-04-30 15:00:00|8697.1|8695.6|8702.3|8700.8|8704|8702.5|8694.5|8693|880
1619795100000|2021-04-30 15:05:00|8702.2|8700.7|8702.6|8701.1|8706.8|8705.5|8701|8699.5|647
1619795400000|2021-04-30 15:10:00|8702.5|8701|8704|8702.5|8707.3|8706|8702.3|8700.8|693
1619795700000|2021-04-30 15:15:00|8704.1|8702.6|8710.6|8709.1|8711.6|8710.1|8703.6|8702.4|691
1619796000000|2021-04-30 15:20:00|8710.5|8709|8708.8|8707.3|8712.2|8711|8707.9|8706.4|610
1619796300000|2021-04-30 15:25:00|8708.7|8707.2|8710.9|8709.4|8712.5|8711.2|8708.5|8707|551
1619796600000|2021-04-30 15:30:00|8711|8709.5|8708.1|8707.2|8711.7|8710.5|8707.2|8706|562
1619796900000|2021-04-30 15:35:00|8708.2|8707.3|8703.4|8702.5|8709.3|8708.1|8702.4|8701.1|567
1619797200000|2021-04-30 15:40:00|8703.5|8702.6|8704.3|8702.8|8706.2|8705.1|8703|8701.8|566
1619797500000|2021-04-30 15:45:00|8704.1|8702.6|8702.8|8701.3|8705.5|8704.2|8702.3|8701|461
1619797800000|2021-04-30 15:50:00|8702.6|8701.1|8700.1|8699.2|8704.1|8702.7|8700.1|8698.9|452
1619798100000|2021-04-30 15:55:00|8700.4|8698.9|8695.1|8694.2|8700.6|8699.3|8695.1|8694|467
1619798400000|2021-04-30 16:00:00|8695|8694.1|8698.7|8697.2|8698.7|8697.2|8694.8|8693.6|427
1619798700000|2021-04-30 16:05:00|8698.8|8697.3|8696.6|8695.7|8701.3|8699.8|8695.9|8694.7|379
1619799000000|2021-04-30 16:10:00|8697|8695.5|8698.6|8697.7|8698.9|8697.7|8694.9|8693.6|334
1619799300000|2021-04-30 16:15:00|8698.5|8697.6|8698.5|8697.6|8699.3|8698.2|8696.4|8695.2|325
1619799600000|2021-04-30 16:20:00|8698.6|8697.1|8698.6|8697.7|8701.3|8700.3|8698|8696.8|272
1619799900000|2021-04-30 16:25:00|8698.8|8697.9|8699.2|8698.3|8700.6|8699.7|8697.7|8696.8|254
1619800200000|2021-04-30 16:30:00|8699.3|8698.4|8698|8697.1|8699.7|8698.8|8697.8|8696.9|290
1619800500000|2021-04-30 16:35:00|8698.1|8697.2|8699.4|8698.5|8700.3|8699.3|8696.9|8696|247
1619800800000|2021-04-30 16:40:00|8699.5|8698.6|8698.7|8697.8|8700|8699.1|8698|8696.8|214
1619801100000|2021-04-30 16:45:00|8698.6|8697.7|8698.4|8696.9|8698.7|8697.8|8697.3|8696.1|188
1619801400000|2021-04-30 16:50:00|8698|8697.1|8699|8698.1|8699.3|8698.2|8697.9|8696.7|219
1619801700000|2021-04-30 16:55:00|8698.9|8698|8697.2|8695.7|8701.5|8700.4|8696.9|8695.7|374
1619802000000|2021-04-30 17:00:00|8697.3|8695.8|8700|8699.1|8700.2|8699.3|8695|8693.7|338
1619802300000|2021-04-30 17:05:00|8700.2|8698.7|8700.1|8698.6|8701.9|8700.5|8699.6|8698.5|237
1619802600000|2021-04-30 17:10:00|8700|8698.5|8701.1|8699.6|8701.5|8700.2|8699|8697.8|292
1619802900000|2021-04-30 17:15:00|8700.8|8699.9|8703.7|8702.2|8704.4|8703|8700.4|8699.5|326
1619803200000|2021-04-30 17:20:00|8703.6|8702.1|8704|8703.1|8705|8704|8703.1|8701.9|203
1619803500000|2021-04-30 17:25:00|8703.9|8703|8705.3|8704.4|8706.1|8705.2|8702.9|8702|223
1619803800000|2021-04-30 17:30:00|8705.2|8704.3|8705.3|8704.4|8705.3|8704.4|8703.2|8702.1|196
1619804100000|2021-04-30 17:35:00|8705.2|8704.3|8703.4|8702.5|8706|8705|8703.3|8702.4|210
1619804400000|2021-04-30 17:40:00|8703.3|8702.4|8703.1|8702.2|8705.6|8704.5|8702.1|8701|266
1619804700000|2021-04-30 17:45:00|8703.2|8702.3|8705|8704.1|8705.7|8704.7|8702.3|8701|276
1619805000000|2021-04-30 17:50:00|8705.1|8704.2|8706.6|8705.7|8706.6|8705.7|8703.6|8702.7|296
1619805300000|2021-04-30 17:55:00|8706.9|8706|8708.6|8707.7|8709|8708.1|8706.9|8706|242
1619805600000|2021-04-30 18:00:00|8708.7|8707.8|8707|8706.1|8709.8|8708.7|8706.9|8706|291
1619805900000|2021-04-30 18:05:00|8707.1|8706.2|8706.9|8705.4|8708.1|8707|8706.7|8705.3|308
1619806200000|2021-04-30 18:10:00|8706.7|8705.2|8706.6|8705.7|8707.2|8706|8705.4|8704.3|213
1619806500000|2021-04-30 18:15:00|8706.7|8705.8|8705.8|8704.3|8707.2|8706.1|8705.2|8704.2|237
1619806800000|2021-04-30 18:20:00|8705.5|8704.6|8705.9|8705|8707.1|8706.1|8705.5|8704.6|225
1619807100000|2021-04-30 18:25:00|8706.2|8704.7|8704.5|8703|8706.3|8705.4|8703|8701.8|311
1619807400000|2021-04-30 18:30:00|8704.6|8703.1|8705.2|8704.3|8706.8|8705.6|8704.3|8703|325
1619807700000|2021-04-30 18:35:00|8705.1|8704.2|8704.5|8703.6|8706.4|8705.5|8704.4|8703.2|278
1619808000000|2021-04-30 18:40:00|8704.6|8703.7|8701.9|8701|8705.2|8704|8701.8|8700.7|246
1619808300000|2021-04-30 18:45:00|8701.8|8700.9|8703.9|8703|8704|8703.1|8701.8|8700.9|139
1619808600000|2021-04-30 18:50:00|8704.2|8703.3|8704.2|8703.3|8704.8|8703.7|8703.2|8702|157
1619808900000|2021-04-30 18:55:00|8704.1|8703.2|8706.6|8705.7|8706.9|8705.7|8703.9|8703|345
1619809200000|2021-04-30 19:00:00|8706.7|8705.8|8707.9|8707|8708.3|8707.1|8706.1|8704.8|271
1619809500000|2021-04-30 19:05:00|8707.8|8706.3|8707.9|8706.4|8707.9|8706.6|8704.3|8702.9|256
1619809800000|2021-04-30 19:10:00|8707.8|8706.3|8707|8706.1|8707.9|8706.4|8706.2|8704.8|176
1619810100000|2021-04-30 19:15:00|8706.9|8706|8706.9|8705.4|8708.1|8706.9|8706.1|8704.7|303
1619810400000|2021-04-30 19:20:00|8706.8|8705.3|8707.8|8706.3|8708.2|8706.9|8706.1|8704.6|289
1619810700000|2021-04-30 19:25:00|8707.9|8706.4|8707.4|8705.9|8708.3|8707.1|8707|8705.6|270
1619811000000|2021-04-30 19:30:00|8707.3|8705.8|8706.4|8704.9|8707.4|8705.9|8705.8|8704.5|191
1619811300000|2021-04-30 19:35:00|8706.5|8705|8707.1|8705.6|8707.8|8706.3|8706.2|8704.9|209
1619811600000|2021-04-30 19:40:00|8707|8705.5|8705.7|8704.2|8707.6|8706.4|8705.6|8704.1|211
1619811900000|2021-04-30 19:45:00|8705.8|8704.3|8703.5|8702|8705.8|8704.3|8703.2|8701.7|246
1619812200000|2021-04-30 19:50:00|8703.6|8702.1|8704.9|8703.4|8705.2|8703.7|8703.5|8702|174
1619812500000|2021-04-30 19:55:00|8704.8|8703.3|8706.1|8704.6|8706.3|8705.2|8704.7|8703.2|291
1619812800000|2021-04-30 20:00:00|8706|8704.5|8702.3|8700.8|8706.8|8705.3|8702.1|8700.6|300
1619813100000|2021-04-30 20:05:00|8702.2|8700.7|8701.9|8700.4|8703.5|8702|8701.7|8700.2|146
1619813400000|2021-04-30 20:10:00|8702|8700.5|8700.2|8698.7|8702.1|8700.6|8699.8|8698.5|160
1619813700000|2021-04-30 20:15:00|8700.1|8698.6|8700.4|8698.9|8701.2|8699.7|8699.9|8698.5|149
1619814000000|2021-04-30 20:20:00|8700.5|8699|8701.9|8700.4|8702.3|8700.8|8700.4|8698.9|80
1619814300000|2021-04-30 20:25:00|8701.7|8700.2|8701.9|8700.4|8702.4|8700.9|8701.3|8699.8|157
1619814600000|2021-04-30 20:30:00|8702.1|8700.6|8702.2|8700.7|8703|8701.5|8700.8|8699.3|332
1619814900000|2021-04-30 20:35:00|8702.4|8700.9|8704.4|8702.9|8705.1|8703.6|8701.7|8700.2|309
1619815200000|2021-04-30 20:40:00|8704.3|8702.8|8703.2|8701.7|8705.2|8703.7|8703.1|8701.6|266
1619815500000|2021-04-30 20:45:00|8703.3|8701.8|8703.5|8702|8704.5|8703|8702.7|8701.2|306
1619815800000|2021-04-30 20:50:00|8703.7|8702.2|8703.3|8701.8|8711.3|8703.6|8701.7|8697.6|479
1619816100000|2021-04-30 20:55:00|8702.6|8701.1|8699.9|8687.9|8710.6|8701.9|8699.8|8687.8|341
1619985600000|2021-05-02 20:00:00|8720.9|8700.3|8717.1|8701.3|8720.9|8701.6|8714.4|8700.3|11
1619985900000|2021-05-02 20:05:00|8720.9|8700.3|8720.9|8700.3|8720.9|8701.3|8717.1|8700.3|3
1619986800000|2021-05-02 20:20:00|8717.1|8701.3|8717.1|8701.3|8717.1|8701.3|8717.1|8701.3|1
1619987100000|2021-05-02 20:25:00|8720.9|8700.3|8720.9|8700.3|8720.9|8700.3|8720.9|8700.3|1
1619988000000|2021-05-02 20:40:00|8721.3|8703.3|8719.2|8700.9|8721.3|8703.3|8717.8|8699.4|17
1619988300000|2021-05-02 20:45:00|8717.1|8704.5|8715.6|8693.6|8718.9|8704.5|8715.3|8693.3|25
1619988600000|2021-05-02 20:50:00|8718.5|8697.5|8713.9|8691.9|8718.5|8697.5|8713.9|8691.9|2
1619988900000|2021-05-02 20:55:00|8710.4|8688.4|8709.3|8702.8|8723.5|8702.9|8709.3|8688.4|17
1619989200000|2021-05-02 21:00:00|8709.2|8702.7|8716.8|8703.7|8720.9|8707.2|8709.2|8696.3|93
1619989500000|2021-05-02 21:05:00|8718.3|8700.9|8718.8|8696.8|8722|8708.2|8712.8|8696.1|122
1619989800000|2021-05-02 21:10:00|8717|8697|8715.8|8695.3|8720.4|8708.2|8711.8|8689.8|122
1619990100000|2021-05-02 21:15:00|8716.4|8694.8|8716.6|8696.1|8720|8706.1|8712.2|8690.7|132
1619990400000|2021-05-02 21:20:00|8717.1|8696|8714|8694|8718.3|8696.4|8711.8|8689.8|147
1619990700000|2021-05-02 21:25:00|8714.8|8693|8716.6|8698.3|8718.1|8705.6|8711.5|8692.3|196
1619991000000|2021-05-02 21:30:00|8716.9|8699|8715.9|8694.4|8718.2|8705.2|8711.7|8692.9|165
1619991300000|2021-05-02 21:35:00|8715.7|8694.2|8715.6|8696.1|8717.4|8697.8|8713.2|8693.4|109
1619991600000|2021-05-02 21:40:00|8716.2|8694.2|8715.7|8696|8716.9|8697.1|8714.6|8693.6|100
1619991900000|2021-05-02 21:45:00|8714.9|8696.7|8713.5|8701.5|8718.8|8701.5|8713.2|8693.3|136
1619992200000|2021-05-02 21:50:00|8713.4|8701.4|8713.1|8701.1|8714.4|8702.4|8711.3|8699.3|108
1619992500000|2021-05-02 21:55:00|8713|8701|8711.8|8699.8|8714.8|8702.8|8708.7|8696.7|111
1619992800000|2021-05-02 22:00:00|8711.9|8699.9|8702|8700.5|8713.4|8703.7|8701.3|8697.2|389
1619993100000|2021-05-02 22:05:00|8703.6|8702.1|8704.9|8703.4|8707.2|8703.8|8701.8|8699.5|254
1619993400000|2021-05-02 22:10:00|8704.8|8703.3|8705.2|8703.7|8708.3|8704.1|8703.5|8700.5|184
1619993700000|2021-05-02 22:15:00|8705|8703.5|8704.4|8701.9|8705.3|8703.8|8702.5|8701|139
1619994000000|2021-05-02 22:20:00|8703.9|8702.4|8703.9|8701.6|8706.2|8702.8|8703.1|8700.9|186
1619994300000|2021-05-02 22:25:00|8703.4|8701.5|8703.6|8702.1|8704.3|8702.5|8703|8700.9|174
1619994600000|2021-05-02 22:30:00|8703.7|8702.2|8703.7|8702.2|8704.5|8702.4|8702.7|8700.9|149
1619994900000|2021-05-02 22:35:00|8703.6|8702.1|8703.7|8702.2|8704.4|8702.4|8702.8|8700.7|167
1619995200000|2021-05-02 22:40:00|8704.5|8702.6|8703.2|8701.7|8704.5|8702.7|8702.8|8700.9|154
1619995500000|2021-05-02 22:45:00|8703.5|8702|8703.5|8702|8703.9|8702.4|8703|8701.5|146
1619995800000|2021-05-02 22:50:00|8703.6|8702.1|8704.2|8702.7|8704.3|8702.8|8703.3|8701.3|110
1619996100000|2021-05-02 22:55:00|8704.1|8702.6|8703.8|8702.3|8704.8|8703.3|8703.1|8701.7|128
1619996400000|2021-05-02 23:00:00|8703.9|8702.4|8704.4|8702.9|8704.8|8703.2|8703.3|8700.6|177
1619996700000|2021-05-02 23:05:00|8704.5|8703|8704.5|8703|8705.2|8703.6|8704.1|8702.6|125
1619997000000|2021-05-02 23:10:00|8704.4|8702.9|8704|8702.5|8705.7|8704.2|8703.6|8702.1|159
1619997300000|2021-05-02 23:15:00|8703.9|8702.4|8705.5|8704|8705.7|8704.2|8703.4|8701.9|133
1619997600000|2021-05-02 23:20:00|8705.6|8704.1|8706.2|8704.7|8706.3|8705|8705.4|8704|95
1619997900000|2021-05-02 23:25:00|8706.3|8704.8|8705.5|8704|8706.5|8705.1|8705.4|8703.9|95
1619998200000|2021-05-02 23:30:00|8705.6|8704.1|8704.5|8703|8706.7|8705.2|8704.2|8702.7|150
1619998500000|2021-05-02 23:35:00|8704.2|8702.7|8704.1|8702.6|8705.2|8703.7|8703.9|8702.4|149
1619998800000|2021-05-02 23:40:00|8704.2|8702.7|8703.2|8701.7|8704.4|8703|8703|8701.5|98
1619999100000|2021-05-02 23:45:00|8703.1|8701.6|8704.4|8702.9|8704.6|8703.4|8703.1|8701.6|96
1619999400000|2021-05-02 23:50:00|8704.5|8703|8705.1|8703.6|8705.3|8703.8|8704.3|8702.8|119
1619999700000|2021-05-02 23:55:00|8705|8703.5|8704.4|8702.9|8705.7|8704.2|8703.9|8702.4|186
1620000000000|2021-05-03 00:00:00|8703.8|8702.3|8703.2|8701.7|8704.1|8702.6|8703.1|8701.6|195
1620000300000|2021-05-03 00:05:00|8703.3|8701.8|8704.8|8703.3|8705|8703.5|8703.2|8701.7|140
1620000600000|2021-05-03 00:10:00|8704.9|8703.4|8703.3|8701.8|8705.1|8703.6|8703.2|8701.7|179
1620000900000|2021-05-03 00:15:00|8703.4|8701.9|8702.8|8701.3|8703.6|8702.1|8702|8700.6|120
1620001200000|2021-05-03 00:20:00|8702.7|8701.2|8702|8701.1|8703.3|8702|8702|8700.7|203
1620001500000|2021-05-03 00:25:00|8701.9|8701|8702.2|8700.7|8702.8|8701.5|8701.9|8700.4|190
1620001800000|2021-05-03 00:30:00|8702.3|8700.8|8700.7|8699.8|8702.3|8700.8|8700.5|8699.2|173
1620002100000|2021-05-03 00:35:00|8700.8|8699.2|8701.1|8699.6|8701.7|8700.2|8700.6|8699.1|166
1620002400000|2021-05-03 00:40:00|8701|8699.5|8700.5|8699|8701.5|8700|8700.2|8698.7|197
1620002700000|2021-05-03 00:45:00|8700.4|8698.9|8699.9|8698.4|8700.6|8699.3|8699.8|8698.3|156
1620003000000|2021-05-03 00:50:00|8700|8698.5|8699.7|8698.2|8700.3|8698.8|8699.2|8697.7|162
1620003300000|2021-05-03 00:55:00|8699.2|8697.7|8699.8|8698.3|8700.5|8699|8699.1|8697.6|153
1620003600000|2021-05-03 01:00:00|8699.9|8698.4|8698.8|8697.3|8701|8699.5|8698.6|8697.1|248
1620003900000|2021-05-03 01:05:00|8698.7|8697.2|8698.4|8696.9|8699.3|8697.9|8697.7|8696.2|142
1620004200000|2021-05-03 01:10:00|8698.6|8697.1|8698.3|8696.8|8698.6|8697.1|8697.2|8695.7|179
1620004500000|2021-05-03 01:15:00|8698.4|8696.9|8698.7|8697.2|8699|8697.5|8697.8|8696.3|163
1620004800000|2021-05-03 01:20:00|8698.8|8697.3|8697.8|8696.3|8699|8697.5|8697.7|8696.2|136
1620005100000|2021-05-03 01:25:00|8698|8696.5|8697.5|8696|8698.2|8696.8|8697.2|8695.7|202
1620005400000|2021-05-03 01:30:00|8697.6|8696.1|8699.6|8698.1|8699.6|8698.1|8697.5|8696|135
1620005700000|2021-05-03 01:35:00|8699.7|8698.2|8700.9|8699.4|8702.3|8701.2|8699.5|8698|181
1620006000000|2021-05-03 01:40:00|8700.5|8699.6|8700.2|8698.7|8701.1|8699.6|8699.8|8698.3|206
1620006300000|2021-05-03 01:45:00|8700.6|8699.1|8701.1|8699.6|8701.7|8700.2|8700.4|8698.9|212
1620006600000|2021-05-03 01:50:00|8700.8|8699.3|8701.3|8699.8|8701.8|8700.3|8700.5|8699.2|133
1620006900000|2021-05-03 01:55:00|8701.4|8699.9|8700.2|8698.7|8701.9|8700.4|8700|8698.5|167
1620007200000|2021-05-03 02:00:00|8700.3|8698.8|8700.2|8698.7|8700.8|8699.3|8699.6|8698.1|158
1620007500000|2021-05-03 02:05:00|8700.3|8698.8|8699.6|8698.1|8701.4|8699.9|8699.5|8698|168
1620007800000|2021-05-03 02:10:00|8699.5|8698|8699|8697.5|8699.6|8698.1|8698.3|8696.8|222
1620008100000|2021-05-03 02:15:00|8699.1|8697.6|8700.5|8699|8700.7|8699.2|8698.8|8697.3|183
1620008400000|2021-05-03 02:20:00|8700.6|8699.1|8699.7|8698.2|8700.6|8699.1|8699.5|8698|140
1620008700000|2021-05-03 02:25:00|8699.6|8698.1|8699.2|8697.7|8700.2|8698.7|8698.6|8697.1|120
1620009000000|2021-05-03 02:30:00|8699.3|8697.8|8698.2|8696.7|8699.4|8697.9|8697.6|8696.1|146
1620009300000|2021-05-03 02:35:00|8698.3|8696.8|8699.5|8698|8699.6|8698.1|8698.2|8696.7|144
1620009600000|2021-05-03 02:40:00|8699.4|8697.9|8698.7|8697.2|8699.7|8698.2|8698.6|8697.1|119
1620009900000|2021-05-03 02:45:00|8698.6|8697.1|8699.1|8697.6|8699.3|8697.8|8698.1|8696.6|115
1620010200000|2021-05-03 02:50:00|8699.2|8697.7|8697.6|8696.1|8699.4|8698.1|8697.5|8696|170
1620010500000|2021-05-03 02:55:00|8697.7|8696.2|8699.4|8697.9|8699.5|8698|8697.4|8695.9|159
1620010800000|2021-05-03 03:00:00|8699.3|8697.8|8697.9|8696.4|8699.8|8698.3|8697.7|8696.2|164
1620011100000|2021-05-03 03:05:00|8698|8696.5|8698.1|8696.6|8698.5|8697|8697.4|8695.9|132
1620011400000|2021-05-03 03:10:00|8698|8696.5|8697.6|8696.1|8698.1|8696.6|8697.3|8695.8|130
1620011700000|2021-05-03 03:15:00|8697.7|8696.2|8698.4|8696.9|8698.4|8697.2|8697.5|8696|95
1620012000000|2021-05-03 03:20:00|8698.3|8696.8|8698.8|8697.3|8699.1|8697.6|8697.9|8696.4|143
1620012300000|2021-05-03 03:25:00|8698.7|8697.2|8697.2|8695.7|8699.2|8697.7|8697.1|8695.6|128
1620012600000|2021-05-03 03:30:00|8697|8695.5|8697|8695.5|8698.1|8696.6|8696.4|8694.9|151
1620012900000|2021-05-03 03:35:00|8696.9|8695.4|8696.8|8695.3|8697.1|8695.6|8695.9|8694.4|109
1620013200000|2021-05-03 03:40:00|8696.7|8695.2|8696.7|8695.2|8697|8695.6|8696|8694.5|106
1620013500000|2021-05-03 03:45:00|8696.8|8695.3|8696.8|8695.3|8697|8695.8|8696.3|8695|94
1620013800000|2021-05-03 03:50:00|8696.7|8695.2|8697|8695.5|8697.3|8695.8|8696.3|8694.9|89
1620014100000|2021-05-03 03:55:00|8696.9|8695.4|8696.6|8695.1|8697.5|8696|8696.5|8695|111
1620014400000|2021-05-03 04:00:00|8696.7|8695.2|8696.4|8694.9|8697.5|8696|8696.4|8694.9|159
1620014700000|2021-05-03 04:05:00|8696.5|8695|8697.6|8696.1|8697.6|8696.1|8696.1|8694.6|126
1620015000000|2021-05-03 04:10:00|8697.4|8695.9|8697.6|8696.1|8697.8|8696.4|8697|8695.6|120
1620015300000|2021-05-03 04:15:00|8697.5|8696|8696.8|8695.3|8697.7|8696.2|8696.6|8695.1|106
1620015600000|2021-05-03 04:20:00|8696.5|8695|8697.4|8695.9|8697.4|8695.9|8695.8|8694.3|140
1620015900000|2021-05-03 04:25:00|8697.3|8695.8|8697.2|8695.7|8697.9|8696.4|8696.8|8695.3|132
1620016200000|2021-05-03 04:30:00|8696.9|8695.4|8696.6|8695.1|8697.1|8695.7|8696.2|8694.7|107
1620016500000|2021-05-03 04:35:00|8696.4|8694.9|8696.5|8695|8696.8|8695.6|8695.8|8694.3|161
1620016800000|2021-05-03 04:40:00|8696.6|8695.1|8698.2|8696.7|8698.3|8696.8|8696.3|8694.8|175
1620017100000|2021-05-03 04:45:00|8698.3|8696.8|8698.3|8696.8|8698.6|8697.1|8697.9|8696.4|95
1620017400000|2021-05-03 04:50:00|8698.4|8696.9|8697.9|8696.4|8698.4|8696.9|8697.4|8696.1|119
1620017700000|2021-05-03 04:55:00|8698|8696.5|8698.7|8697.2|8698.8|8697.3|8696.8|8695.3|161
1620018000000|2021-05-03 05:00:00|8698.5|8697|8700.3|8698.8|8700.4|8698.9|8697.7|8696.2|196
1620018300000|2021-05-03 05:05:00|8700.2|8698.7|8700.9|8699.4|8701.1|8699.9|8699.8|8698.3|115
1620018600000|2021-05-03 05:10:00|8700.4|8698.9|8701.6|8700.1|8701.8|8700.3|8700.1|8698.7|111
1620018900000|2021-05-03 05:15:00|8701.7|8700.2|8704.1|8702.6|8704.3|8703|8701.4|8699.9|180
1620019200000|2021-05-03 05:20:00|8704.2|8702.7|8703.2|8701.7|8704.2|8703|8702.5|8701|145
1620019500000|2021-05-03 05:25:00|8703.4|8701.9|8703.7|8702.2|8704.4|8702.9|8703.1|8701.6|165
1620019800000|2021-05-03 05:30:00|8703.4|8701.9|8703.5|8702|8703.7|8702.2|8702.7|8701.2|141
1620020100000|2021-05-03 05:35:00|8703.4|8701.9|8702.6|8701.1|8704.2|8702.7|8702.3|8700.8|168
1620020400000|2021-05-03 05:40:00|8702.5|8701|8702.3|8700.8|8702.7|8701.2|8702.1|8700.6|110
1620020700000|2021-05-03 05:45:00|8702.4|8700.9|8703.5|8702|8703.8|8702.3|8702.2|8700.7|196
1620021000000|2021-05-03 05:50:00|8703.6|8702.1|8703.9|8702.4|8704.7|8703.2|8703.5|8702|166
1620021300000|2021-05-03 05:55:00|8703.7|8702.2|8704.7|8703.2|8704.9|8703.4|8703.2|8701.8|163
1620021600000|2021-05-03 06:00:00|8704.8|8703.3|8705.3|8703.8|8705.8|8704.3|8703.5|8702|389
1620021900000|2021-05-03 06:05:00|8705.2|8703.7|8703.9|8702.4|8706.2|8704.7|8701.3|8699.8|310
1620022200000|2021-05-03 06:10:00|8703.7|8702.8|8702.8|8701.3|8705.2|8703.7|8702.8|8701.3|196
1620022500000|2021-05-03 06:15:00|8702.4|8700.9|8704.7|8703.2|8705.7|8704.2|8702.3|8700.8|257
1620022800000|2021-05-03 06:20:00|8704.8|8703.3|8707.3|8705.8|8707.5|8706.1|8704.7|8703.3|238
1620023100000|2021-05-03 06:25:00|8707.2|8705.7|8705.4|8703.9|8707.8|8706.3|8704|8702.9|338
1620023400000|2021-05-03 06:30:00|8705.3|8703.8|8703.3|8701.8|8705.3|8704|8702.5|8701.3|283
1620023700000|2021-05-03 06:35:00|8703.4|8701.9|8704.8|8703.3|8705.6|8704.5|8702.1|8700.9|247
1620024000000|2021-05-03 06:40:00|8704.7|8703.2|8697.7|8696.2|8704.7|8703.7|8696.5|8695|406
1620024300000|2021-05-03 06:45:00|8697.6|8696.1|8699.1|8697.6|8700.5|8699.2|8697.2|8695.7|298
1620024600000|2021-05-03 06:50:00|8699|8697.5|8696.4|8694.9|8699|8697.5|8695.9|8694.5|264
1620024900000|2021-05-03 06:55:00|8696.3|8694.8|8708.1|8706.6|8708.7|8707.2|8695.6|8694.5|685
1620025200000|2021-05-03 07:00:00|8708.2|8706.7|8707|8706.1|8710.3|8708.9|8706.3|8705.1|590
1620025500000|2021-05-03 07:05:00|8707.1|8705.6|8704.5|8703|8708.1|8706.9|8703.1|8701.8|365
1620025800000|2021-05-03 07:10:00|8704.4|8702.9|8701.2|8699.7|8705|8703.5|8700.9|8699.6|239
1620026100000|2021-05-03 07:15:00|8700.9|8699.4|8696.2|8695.3|8702.4|8700.9|8695.4|8694.4|379
1620026400000|2021-05-03 07:20:00|8696.7|8695.2|8695.7|8694.2|8698.3|8696.9|8694.7|8693.2|412
1620026700000|2021-05-03 07:25:00|8695.5|8694|8696.5|8695|8698|8696.9|8694.5|8693.2|372
1620027000000|2021-05-03 07:30:00|8696.2|8694.7|8698.5|8697|8698.6|8697.3|8695.5|8694|356
1620027300000|2021-05-03 07:35:00|8698.2|8697.3|8699.6|8698.1|8699.7|8698.4|8697.6|8696.2|252
1620027600000|2021-05-03 07:40:00|8698.9|8698|8697.3|8695.8|8699.7|8698.5|8696.2|8695.1|352
1620027900000|2021-05-03 07:45:00|8697.1|8695.6|8700.3|8698.8|8700.9|8699.6|8696.3|8694.9|380
1620028200000|2021-05-03 07:50:00|8700.2|8698.7|8699|8697.5|8700.2|8698.7|8697.2|8696|299
1620028500000|2021-05-03 07:55:00|8699.1|8697.6|8696.1|8694.6|8700.1|8698.6|8696|8694.6|358
1620028800000|2021-05-03 08:00:00|8696.2|8694.7|8694.6|8693.1|8698.1|8696.9|8693.8|8692.6|433
1620029100000|2021-05-03 08:05:00|8694.5|8693|8691.7|8690.2|8694.6|8693.3|8690.8|8689.3|351
1620029400000|2021-05-03 08:10:00|8691.8|8690.3|8694.2|8692.7|8694.2|8693.2|8691.2|8689.8|341
1620029700000|2021-05-03 08:15:00|8694.1|8692.6|8692.5|8691|8694.6|8693.4|8691.5|8690.2|355
1620030000000|2021-05-03 08:20:00|8692.6|8691.1|8693.8|8692.3|8694.3|8693.2|8691.9|8690.4|273
1620030300000|2021-05-03 08:25:00|8693.9|8692.4|8692.3|8690.8|8693.9|8692.4|8691.3|8690|228
1620030600000|2021-05-03 08:30:00|8692.4|8690.9|8694.2|8692.7|8694.9|8693.4|8692.3|8690.8|317
1620030900000|2021-05-03 08:35:00|8694.4|8692.9|8695.3|8693.8|8696.2|8695|8694.4|8692.9|251
1620031200000|2021-05-03 08:40:00|8694.9|8694|8693.8|8692.3|8696.7|8695.6|8693.1|8691.8|240
1620031500000|2021-05-03 08:45:00|8694|8692.5|8694.3|8692.8|8695.9|8694.5|8694|8692.5|285
1620031800000|2021-05-03 08:50:00|8694.4|8692.9|8695.2|8693.7|8696.1|8694.9|8693.2|8691.7|351
1620032100000|2021-05-03 08:55:00|8695.1|8693.6|8695.3|8693.8|8698.3|8697.1|8693.7|8692.5|348
1620032400000|2021-05-03 09:00:00|8695.4|8693.9|8698.5|8697|8698.6|8697.4|8695.4|8693.9|315
1620032700000|2021-05-03 09:05:00|8698.4|8696.9|8701.5|8700|8701.5|8700.3|8697.4|8695.9|398
1620033000000|2021-05-03 09:10:00|8701.6|8700.1|8701.4|8699.9|8701.8|8700.6|8698.3|8696.9|417
1620033300000|2021-05-03 09:15:00|8701.3|8699.8|8700.3|8698.8|8701.9|8700.4|8698.9|8697.4|321
1620033600000|2021-05-03 09:20:00|8700.4|8698.9|8698.9|8697.4|8700.6|8699.4|8698.5|8697.2|289
1620033900000|2021-05-03 09:25:00|8698.7|8697.2|8700.2|8698.7|8701|8699.7|8698.1|8697|279
1620034200000|2021-05-03 09:30:00|8700.1|8698.6|8700.4|8699.5|8701.7|8700.8|8699.4|8698|334
1620034500000|2021-05-03 09:35:00|8700.5|8699.6|8701.3|8700.4|8701.7|8700.5|8699.3|8697.9|381
1620034800000|2021-05-03 09:40:00|8701.7|8700.2|8701.8|8700.3|8702.3|8701.4|8700.9|8699.5|341
1620035100000|2021-05-03 09:45:00|8701.7|8700.2|8700.3|8698.8|8702.6|8701.5|8699.9|8698.6|289
1620035400000|2021-05-03 09:50:00|8700.2|8698.7|8699.6|8698.7|8701.6|8700.4|8699.4|8698.1|263
1620035700000|2021-05-03 09:55:00|8699.7|8698.8|8699.5|8698.6|8702.4|8701.3|8699|8698|201
1620036000000|2021-05-03 10:00:00|8699.6|8698.7|8698.7|8697.8|8700.3|8699.3|8698.6|8697.5|178
1620036300000|2021-05-03 10:05:00|8698.8|8697.9|8698.9|8697.4|8700.2|8699.1|8698|8696.8|180
1620036600000|2021-05-03 10:10:00|8698.8|8697.3|8698.9|8697.4|8699.9|8698.8|8697.7|8696.5|255
1620036900000|2021-05-03 10:15:00|8699|8697.5|8698.5|8697|8700.3|8699.1|8698|8696.8|187
1620037200000|2021-05-03 10:20:00|8698.4|8696.9|8698.6|8697.1|8699.3|8698.1|8697|8695.7|276
1620037500000|2021-05-03 10:25:00|8698.7|8697.2|8700.7|8699.2|8702.8|8701.3|8695.5|8694.2|293
1620037800000|2021-05-03 10:30:00|8700.6|8699.1|8699.3|8697.8|8700.6|8699.1|8698.2|8697.1|307
1620038100000|2021-05-03 10:35:00|8699|8698.1|8694.6|8693.7|8699.2|8698.2|8694.6|8693.3|299
1620038400000|2021-05-03 10:40:00|8694.7|8693.8|8692.6|8691.1|8695|8693.8|8692|8690.8|256
1620038700000|2021-05-03 10:45:00|8692.2|8691.3|8691.5|8690|8692.9|8691.6|8690.1|8689|284
1620039000000|2021-05-03 10:50:00|8691.6|8690.1|8690.7|8689.2|8691.9|8690.7|8690|8688.8|263
1620039300000|2021-05-03 10:55:00|8690.4|8688.9|8691.6|8690.7|8692.5|8691.6|8690.3|8688.9|283
1620039600000|2021-05-03 11:00:00|8691.7|8690.8|8691.8|8690.9|8693.3|8692.4|8691.3|8690|219
1620039900000|2021-05-03 11:05:00|8691.9|8691|8687.5|8686|8692.2|8691.1|8686|8684.8|323
1620040200000|2021-05-03 11:10:00|8687.4|8685.9|8688.1|8687.2|8689.5|8688.6|8686.8|8685.7|276
1620040500000|2021-05-03 11:15:00|8688|8687.1|8687.6|8686.7|8689.5|8688.5|8687.4|8685.9|314
1620040800000|2021-05-03 11:20:00|8687.5|8686.6|8688.6|8687.7|8689.2|8688.2|8686.7|8685.5|272
1620041100000|2021-05-03 11:25:00|8688.7|8687.8|8688|8687.1|8689.3|8688.4|8687.8|8686.8|315
1620041400000|2021-05-03 11:30:00|8687.9|8687|8689.4|8687.9|8690.2|8689|8687.8|8686.9|312
1620041700000|2021-05-03 11:35:00|8689.5|8688|8686.3|8685.4|8689.5|8688.4|8685.9|8684.6|251
1620042000000|2021-05-03 11:40:00|8686.6|8685.1|8687.1|8686.2|8688.2|8687|8686.3|8685|273
1620042300000|2021-05-03 11:45:00|8686.9|8686|8685.5|8684.6|8687.6|8686.4|8685.3|8684.1|235
1620042600000|2021-05-03 11:50:00|8685.4|8684.5|8685.3|8683.8|8687.2|8686.3|8684.9|8683.7|308
1620042900000|2021-05-03 11:55:00|8685.1|8684.2|8685|8683.5|8687.1|8686.2|8684.3|8682.8|328
1620043200000|2021-05-03 12:00:00|8685.6|8684.1|8683.3|8681.8|8686.4|8685.5|8682.9|8681.7|403
1620043500000|2021-05-03 12:05:00|8683.4|8681.9|8684|8683.1|8684.2|8683.2|8682.5|8681.4|273
1620043800000|2021-05-03 12:10:00|8684.2|8683.3|8685.4|8684.5|8685.8|8684.5|8682.3|8681.3|264
1620044100000|2021-05-03 12:15:00|8685.3|8684.4|8685.1|8684.2|8686.5|8685.2|8683.4|8682.2|376
1620044400000|2021-05-03 12:20:00|8685.2|8683.7|8683|8682.1|8686.4|8685.3|8682|8680.9|441
1620044700000|2021-05-03 12:25:00|8683.1|8681.6|8679.1|8678.2|8683.1|8681.6|8677.8|8676.8|423
1620045000000|2021-05-03 12:30:00|8679|8678.1|8677.2|8676.3|8681.2|8679.7|8674.1|8672.8|530
1620045300000|2021-05-03 12:35:00|8677.7|8676.8|8680.3|8678.8|8680.4|8679.5|8675.5|8674.5|410
1620045600000|2021-05-03 12:40:00|8680.2|8678.7|8682.3|8680.8|8686.7|8685.2|8679.4|8678.1|378
1620045900000|2021-05-03 12:45:00|8682.4|8680.9|8677.1|8676.2|8682.4|8681.1|8676.8|8675.9|297
1620046200000|2021-05-03 12:50:00|8677.4|8675.9|8678.8|8677.3|8680.3|8678.8|8676.9|8675.6|300
1620046500000|2021-05-03 12:55:00|8678.9|8677.4|8678.3|8676.8|8680.4|8679.3|8676.6|8675.7|294
1620046800000|2021-05-03 13:00:00|8678.4|8676.9|8677.1|8676.2|8678.4|8677.3|8675|8674|405
1620047100000|2021-05-03 13:05:00|8677.2|8676.3|8678|8677.1|8678.6|8677.6|8676.9|8676|280
1620047400000|2021-05-03 13:10:00|8677.9|8677|8676.4|8675.5|8678.8|8677.6|8676.3|8675|232
1620047700000|2021-05-03 13:15:00|8676.3|8675.4|8678.1|8676.6|8678.6|8677.4|8676|8674.7|306
1620048000000|2021-05-03 13:20:00|8678.2|8676.7|8676.9|8676|8678.6|8677.5|8676.9|8675.6|205
1620048300000|2021-05-03 13:25:00|8676.7|8675.8|8675.7|8674.8|8677.4|8676.3|8675.4|8674.4|173
1620048600000|2021-05-03 13:30:00|8675.8|8674.9|8672.6|8671.7|8677.2|8676.1|8672.4|8671.4|367
1620048900000|2021-05-03 13:35:00|8672.7|8671.8|8672|8671.1|8673|8671.9|8669.6|8668.1|353
1620049200000|2021-05-03 13:40:00|8672.1|8671.2|8674.4|8672.9|8674.7|8673.3|8671.2|8670.1|360
1620049500000|2021-05-03 13:45:00|8674.5|8673|8674.2|8673.3|8676.6|8675.4|8673.4|8672.2|334
1620049800000|2021-05-03 13:50:00|8673.9|8673|8673.1|8672.2|8674.4|8673.2|8671.8|8670.3|355
1620050100000|2021-05-03 13:55:00|8673.2|8672.3|8679.1|8667.9|8682.2|8672.7|8669|8666.6|489
1620050400000|2021-05-03 14:00:00|8676.4|8668.5|8670.5|8669.6|8678.8|8675.1|8669.8|8668.3|672
1620050700000|2021-05-03 14:05:00|8670.6|8669.7|8668.6|8667.7|8671.3|8670.4|8666.6|8665.4|590
1620051000000|2021-05-03 14:10:00|8668.9|8667.4|8670.2|8669.3|8671.1|8670|8667.7|8666.8|473
1620051300000|2021-05-03 14:15:00|8670.1|8669.2|8671.2|8670.3|8672.9|8671.7|8669.9|8668.7|513
1620051600000|2021-05-03 14:20:00|8671.3|8670.4|8670.6|8669.7|8673|8671.8|8669.9|8668.8|363
1620051900000|2021-05-03 14:25:00|8670.7|8669.8|8669.5|8668|8671.7|8670.4|8668.5|8667.5|395
1620052200000|2021-05-03 14:30:00|8669.3|8667.8|8671.4|8670.5|8673.3|8672|8668.7|8667.3|530
1620052500000|2021-05-03 14:35:00|8671.5|8670.6|8672.6|8671.7|8672.9|8671.8|8670.6|8669.6|359
1620052800000|2021-05-03 14:40:00|8672.7|8671.8|8672.4|8671.5|8673.2|8672|8670.7|8669.5|349
1620053100000|2021-05-03 14:45:00|8673|8671.9|8671|8670.1|8673.7|8672.6|8670.7|8669.6|364
1620053400000|2021-05-03 14:50:00|8670.9|8670|8669.3|8667.8|8671.7|8670.3|8667.9|8666.7|479
1620053700000|2021-05-03 14:55:00|8669.4|8667.9|8669.1|8668.2|8672.4|8671.5|8668.4|8667.1|479
1620054000000|2021-05-03 15:00:00|8669|8668.1|8670.6|8669.1|8671.1|8669.7|8668.7|8667.3|500
1620054300000|2021-05-03 15:05:00|8670.8|8669.3|8671.6|8670.1|8672.1|8671.2|8669.4|8668.3|371
1620054600000|2021-05-03 15:10:00|8671.7|8670.2|8671|8669.5|8673.1|8672.1|8670.4|8669.4|458
1620054900000|2021-05-03 15:15:00|8671.2|8669.7|8670.4|8669.5|8671.3|8669.9|8668.4|8667.5|311
1620055200000|2021-05-03 15:20:00|8670.3|8669.4|8671.5|8670|8671.9|8670.9|8670|8668.8|266
1620055500000|2021-05-03 15:25:00|8671.4|8669.9|8670.5|8669|8671.9|8670.9|8669.4|8668.1|282
1620055800000|2021-05-03 15:30:00|8670.3|8668.8|8667.7|8666.8|8670.6|8669.5|8667.5|8666.3|325
1620056100000|2021-05-03 15:35:00|8667.6|8666.7|8668.3|8667.4|8669|8668.1|8666.8|8665.6|265
1620056400000|2021-05-03 15:40:00|8668.4|8667.5|8669.3|8667.8|8670.8|8669.6|8668.3|8667.4|264
1620056700000|2021-05-03 15:45:00|8669.2|8667.7|8669.5|8668.6|8670.3|8669.1|8668.2|8667.3|207
1620057000000|2021-05-03 15:50:00|8669.6|8668.7|8670.5|8669.6|8671.1|8670.1|8669|8668.1|249
1620057300000|2021-05-03 15:55:00|8670.6|8669.7|8668.6|8667.7|8671.1|8670|8668.4|8667.3|227
1620057600000|2021-05-03 16:00:00|8668.4|8667.5|8671.1|8670.2|8671.6|8670.3|8668.3|8667.2|314
1620057900000|2021-05-03 16:05:00|8671.2|8670.3|8670|8669.1|8671.3|8670.3|8669.4|8668.2|229
1620058200000|2021-05-03 16:10:00|8670.1|8669.2|8670.3|8668.8|8670.5|8669.4|8669.5|8668.3|183
1620058500000|2021-05-03 16:15:00|8670.4|8668.9|8669.3|8668.4|8670.6|8669.4|8669.2|8668|190
1620058800000|2021-05-03 16:20:00|8669.4|8668.5|8668.1|8667.2|8670.4|8669.1|8668.1|8666.9|139
1620059100000|2021-05-03 16:25:00|8668.2|8667.3|8669.6|8668.1|8669.9|8668.6|8667.6|8666.7|197
1620059400000|2021-05-03 16:30:00|8669.5|8668|8666.9|8666|8669.7|8668.5|8666.8|8665.9|211
1620059700000|2021-05-03 16:35:00|8667|8666.1|8668|8667.1|8668.3|8667.1|8666.5|8665.3|171
1620060000000|2021-05-03 16:40:00|8667.9|8667|8668|8667.1|8668.7|8667.4|8666.8|8665.5|194
1620060300000|2021-05-03 16:45:00|8668.1|8667.2|8667.5|8666.6|8668.6|8667.7|8666.9|8665.9|212
1620060600000|2021-05-03 16:50:00|8667.6|8666.7|8670.2|8669.3|8670.4|8669.5|8667.5|8666.2|252
1620060900000|2021-05-03 16:55:00|8670.1|8669.2|8667.1|8666.2|8670.1|8669.2|8666.5|8665.5|429
1620061200000|2021-05-03 17:00:00|8667|8666.1|8666.3|8664.8|8667.1|8666.2|8665.4|8664.1|297
1620061500000|2021-05-03 17:05:00|8666.2|8664.7|8667.9|8667|8668.3|8667.3|8666.1|8664.6|155
1620061800000|2021-05-03 17:10:00|8667.7|8666.8|8669.8|8668.3|8670.4|8669|8667.4|8666.4|225
1620062100000|2021-05-03 17:15:00|8669.7|8668.2|8668.9|8667.4|8669.7|8668.4|8667.9|8666.9|178
1620062400000|2021-05-03 17:20:00|8668.6|8667.7|8669|8668.1|8669.7|8668.3|8668.5|8667.3|208
1620062700000|2021-05-03 17:25:00|8669.1|8668.2|8669.4|8667.9|8669.5|8668.3|8668.4|8667.1|182
1620063000000|2021-05-03 17:30:00|8669.3|8667.8|8670.8|8669.3|8670.8|8669.3|8668.8|8667.7|205
1620063300000|2021-05-03 17:35:00|8670.7|8669.2|8670.6|8669.7|8671.3|8670.1|8669.7|8668.6|213
1620063600000|2021-05-03 17:40:00|8670.7|8669.8|8672.7|8671.2|8672.9|8671.7|8670.2|8669|265
1620063900000|2021-05-03 17:45:00|8672.6|8671.1|8671.9|8671|8672.9|8671.6|8671.6|8670.4|154
1620064200000|2021-05-03 17:50:00|8671.8|8670.9|8672|8671.1|8672.4|8671.2|8671.5|8670.3|86
1620064500000|2021-05-03 17:55:00|8671.9|8671|8672.6|8671.7|8673.3|8672.2|8671.8|8670.9|106
1620064800000|2021-05-03 18:00:00|8672.5|8671.6|8671.7|8670.2|8672.6|8671.6|8671.6|8670.1|154
1620065100000|2021-05-03 18:05:00|8671.6|8670.1|8672.3|8670.8|8672.4|8671.1|8671.4|8670|133
1620065400000|2021-05-03 18:10:00|8672.2|8670.7|8673.4|8671.9|8673.5|8672.2|8672|8670.7|133
1620065700000|2021-05-03 18:15:00|8673.3|8671.8|8672.7|8671.2|8673.9|8673|8672.4|8671.1|181
1620066000000|2021-05-03 18:20:00|8672.6|8671.1|8673.1|8672.2|8673.7|8672.8|8672.1|8670.6|200
1620066300000|2021-05-03 18:25:00|8673.2|8672.3|8673.7|8672.8|8674.1|8673.1|8673.1|8671.9|149
1620066600000|2021-05-03 18:30:00|8674|8673.1|8674.7|8673.8|8675.6|8674.4|8673.7|8672.6|193
1620066900000|2021-05-03 18:35:00|8674.6|8673.7|8675.5|8674|8675.8|8674.9|8674.6|8673.5|129
1620067200000|2021-05-03 18:40:00|8675.4|8673.9|8675|8673.5|8675.7|8674.5|8674.4|8673.2|118
1620067500000|2021-05-03 18:45:00|8675.1|8673.6|8674.9|8674|8675.6|8674.4|8674.4|8673.3|144
1620067800000|2021-05-03 18:50:00|8674.8|8673.9|8674.2|8672.7|8675.1|8673.9|8673.4|8672.2|175
1620068100000|2021-05-03 18:55:00|8674.1|8672.6|8673|8671.5|8674.2|8673.1|8672.5|8671.3|223
1620068400000|2021-05-03 19:00:00|8673.3|8672.1|8672.8|8671.9|8674.2|8672.9|8672.7|8671.5|204
1620068700000|2021-05-03 19:05:00|8672.7|8671.8|8672.5|8671.6|8673.5|8672.3|8672.1|8670.8|172
1620069000000|2021-05-03 19:10:00|8672.6|8671.7|8674|8672.5|8674.7|8673.6|8672.6|8671.4|202
1620069300000|2021-05-03 19:15:00|8674.1|8672.6|8673.6|8672.1|8674.7|8673.2|8673.4|8671.9|147
1620069600000|2021-05-03 19:20:00|8673.9|8672.4|8674.1|8672.6|8674.2|8672.7|8673.1|8671.9|143
1620069900000|2021-05-03 19:25:00|8674|8672.5|8672.7|8671.2|8674.1|8672.6|8672.1|8670.6|156
1620070200000|2021-05-03 19:30:00|8672.3|8671.4|8674.3|8672.8|8674.5|8673|8672.3|8671|85
1620070500000|2021-05-03 19:35:00|8674.2|8672.7|8673.9|8673|8674.5|8673.2|8673.7|8672.4|109
1620070800000|2021-05-03 19:40:00|8673.8|8672.9|8673.1|8671.6|8674|8673.1|8672.5|8671.2|135
1620071100000|2021-05-03 19:45:00|8672.7|8671.8|8674.3|8672.8|8674.9|8673.7|8672.6|8671.4|150
1620071400000|2021-05-03 19:50:00|8674|8673.1|8675.1|8674.2|8675.7|8674.6|8673.8|8672.6|163
1620071700000|2021-05-03 19:55:00|8675|8674.1|8675.2|8673.7|8676.3|8675|8674.9|8673.6|207
1620072000000|2021-05-03 20:00:00|8675.3|8673.8|8674.6|8673.1|8676|8674.5|8674.1|8672.6|164
1620072300000|2021-05-03 20:05:00|8674.5|8673|8675.2|8673.7|8675.6|8674.2|8674.4|8672.9|62
1620072600000|2021-05-03 20:10:00|8675.3|8673.8|8675|8673.5|8675.5|8674.1|8674.6|8673.4|101
1620072900000|2021-05-03 20:15:00|8674.8|8673.3|8674.3|8673.4|8675.1|8673.9|8674.3|8673|99
1620073200000|2021-05-03 20:20:00|8674.4|8673.5|8675.1|8673.6|8675.3|8673.8|8674.3|8673|61
1620073500000|2021-05-03 20:25:00|8675|8673.5|8675|8673.5|8675.4|8673.9|8674.5|8673|96
1620073800000|2021-05-03 20:30:00|8675.1|8673.6|8674|8672.5|8675.1|8673.6|8673.7|8672.5|98
1620074100000|2021-05-03 20:35:00|8673.9|8672.4|8674.4|8672.9|8674.4|8673.2|8673.9|8672.4|89
1620074400000|2021-05-03 20:40:00|8674.3|8672.8|8673.7|8672.2|8674.5|8673.1|8673.4|8671.9|85
1620074700000|2021-05-03 20:45:00|8673.5|8672|8673|8671.5|8673.8|8672.3|8672.8|8671.3|147
1620075000000|2021-05-03 20:50:00|8673.5|8671.2|8675.8|8669.9|8679.2|8672.9|8673|8667|770
1620075300000|2021-05-03 20:55:00|8675.2|8671|8676.6|8668.4|8681.3|8672.8|8673.6|8667.6|810
1620075600000|2021-05-03 21:00:00|8676.1|8668.8|8678.5|8668.9|8680.6|8669.5|8676.1|8667.8|59
1620075900000|2021-05-03 21:05:00|8676.8|8668.6|8678.8|8666.8|8680.9|8669.6|8675.1|8666.7|124
1620076200000|2021-05-03 21:10:00|8678.9|8666.9|8678.9|8666.9|8680.8|8668.8|8676.7|8666.6|178
1620076500000|2021-05-03 21:15:00|8678.8|8667|8681.2|8669.2|8683|8671|8674.2|8664.9|171
1620076800000|2021-05-03 21:20:00|8681.5|8669.5|8679.4|8667.4|8684|8672|8677.1|8667.4|175
1620077100000|2021-05-03 21:25:00|8680.4|8668.4|8678.7|8666.7|8683.2|8671.2|8674.8|8663.5|229
1620077400000|2021-05-03 21:30:00|8678.3|8666.3|8676.1|8666.7|8680.5|8668.5|8674.7|8666|162
1620077700000|2021-05-03 21:35:00|8675.8|8667|8679.9|8667.9|8681.2|8669.2|8674.6|8666.4|293
1620078000000|2021-05-03 21:40:00|8679.6|8667.6|8676.7|8667.5|8680.7|8668.7|8675.7|8665.5|198
1620078300000|2021-05-03 21:45:00|8676.3|8667|8677.7|8666.8|8678.9|8669.2|8674.9|8665.6|243
1620078600000|2021-05-03 21:50:00|8677.4|8667|8675.8|8667|8678.9|8668.8|8675.1|8666|364
1620078900000|2021-05-03 21:55:00|8675.6|8667.2|8677.5|8665.5|8679.8|8668.1|8673.7|8664.1|380
1620079200000|2021-05-03 22:00:00|8679.1|8665.6|8676.4|8667.9|8679.5|8672.5|8674|8663.1|766
1620079500000|2021-05-03 22:05:00|8677.3|8668.4|8677|8668.6|8679.2|8671.7|8673|8665.9|646
1620079800000|2021-05-03 22:10:00|8677.1|8668.4|8678.4|8666.4|8679.2|8672|8673.2|8665.5|847
1620080100000|2021-05-03 22:15:00|8679|8667|8678|8668.1|8680|8672.5|8673.7|8664.5|768
1620080400000|2021-05-03 22:20:00|8678.6|8667.4|8676.2|8670|8679.8|8672.4|8673.5|8665.7|602
1620080700000|2021-05-03 22:25:00|8676|8670.2|8674.9|8671|8677.5|8672.1|8673.6|8667.8|411
1620081000000|2021-05-03 22:30:00|8675.9|8671.1|8675.5|8670.4|8679.1|8672.1|8673.1|8667|501
1620081300000|2021-05-03 22:35:00|8675.2|8671|8674.1|8672.6|8676.7|8672.9|8673.6|8669.3|363
1620081600000|2021-05-03 22:40:00|8674.7|8671.5|8675|8672.5|8675.1|8673|8673.3|8670.9|159
1620081900000|2021-05-03 22:45:00|8675.1|8672.3|8674.6|8673.1|8676.5|8674.2|8674.4|8672.1|169
1620082200000|2021-05-03 22:50:00|8675.2|8672.6|8674.7|8673.2|8675.3|8673.4|8674.3|8672|129
1620082500000|2021-05-03 22:55:00|8674.8|8673.3|8674.8|8673.3|8675.7|8673.7|8674.7|8672.4|90
1620082800000|2021-05-03 23:00:00|8674.4|8672.9|8673|8671.5|8674.4|8672.9|8672.8|8670.7|167
1620083100000|2021-05-03 23:05:00|8673.2|8671.7|8673.4|8671.9|8673.7|8672.1|8672.9|8670.7|94
1620083400000|2021-05-03 23:10:00|8673.3|8671.8|8673.5|8672|8673.8|8672.1|8673.2|8671.6|77
1620083700000|2021-05-03 23:15:00|8673.6|8672.1|8673.3|8671.8|8673.9|8672.2|8672.6|8671.1|136
1620084000000|2021-05-03 23:20:00|8673.4|8671.9|8673.2|8672.3|8673.6|8672.4|8673.1|8671.7|82
1620084300000|2021-05-03 23:25:00|8673.3|8672.4|8674.4|8672.9|8674.4|8672.9|8673.1|8671.8|89
1620084600000|2021-05-03 23:30:00|8674.3|8672.8|8674.5|8673|8675.5|8674|8673.8|8672.7|108
1620084900000|2021-05-03 23:35:00|8674.4|8672.9|8673.8|8672.3|8674.5|8673|8673.3|8672.2|66
1620085200000|2021-05-03 23:40:00|8673.9|8672.4|8673.8|8672.3|8674.2|8672.7|8673.3|8671.8|111
1620085500000|2021-05-03 23:45:00|8673.7|8672.2|8673.7|8672.2|8674|8672.5|8673|8671.8|56
1620085800000|2021-05-03 23:50:00|8673.8|8672.3|8673.8|8672.3|8673.9|8672.4|8672.9|8671.7|105
1620086100000|2021-05-03 23:55:00|8673.6|8672.1|8674.2|8672.7|8674.3|8672.8|8673.5|8672|106
1620086400000|2021-05-04 00:00:00|8674.3|8672.8|8674.1|8672.6|8674.7|8673.4|8673.6|8672.1|167
1620086700000|2021-05-04 00:05:00|8674|8672.5|8676.1|8674.6|8676.2|8674.7|8674|8672.5|171
1620087000000|2021-05-04 00:10:00|8676.2|8674.7|8675.7|8674.2|8676.5|8675|8675.4|8673.9|173
1620087300000|2021-05-04 00:15:00|8675.8|8674.3|8676.2|8674.7|8676.4|8674.9|8675|8673.5|173
1620087600000|2021-05-04 00:20:00|8676.3|8674.8|8676.2|8674.7|8676.7|8675.2|8675.7|8674.4|134
1620087900000|2021-05-04 00:25:00|8676.6|8675.1|8676.7|8675.2|8676.8|8675.3|8676|8674.5|105
1620088200000|2021-05-04 00:30:00|8676.8|8675.3|8676|8674.5|8677|8675.5|8675.9|8674.4|95
1620088500000|2021-05-04 00:35:00|8676.1|8674.6|8675.9|8674.4|8676.5|8675.3|8675.9|8674.4|74
1620088800000|2021-05-04 00:40:00|8675.8|8674.3|8673.4|8671.9|8676.2|8674.7|8673.3|8671.8|124
1620089100000|2021-05-04 00:45:00|8673.6|8672.1|8672|8670.5|8673.6|8672.2|8671.6|8670.1|190
1620089400000|2021-05-04 00:50:00|8672.1|8670.6|8674|8672.5|8674.4|8672.9|8672|8670.5|122
1620089700000|2021-05-04 00:55:00|8674.1|8672.6|8673.5|8672|8674.4|8672.9|8673.4|8671.9|133
1620090000000|2021-05-04 01:00:00|8673.6|8672.1|8674|8672.5|8674.9|8673.9|8673.1|8671.6|162
1620090300000|2021-05-04 01:05:00|8674.1|8672.6|8675.1|8673.6|8675.5|8674|8673.4|8671.9|169
1620090600000|2021-05-04 01:10:00|8675|8673.5|8675.3|8673.8|8675.8|8674.3|8674.5|8673|154
1620090900000|2021-05-04 01:15:00|8675.1|8673.6|8675.6|8674.1|8675.7|8674.2|8674.7|8673.4|184
1620091200000|2021-05-04 01:20:00|8675.5|8674|8676.8|8675.3|8677.7|8676.2|8675.4|8673.9|223
1620091500000|2021-05-04 01:25:00|8676.9|8675.4|8675.7|8674.2|8677.3|8675.8|8675.1|8673.6|274
1620091800000|2021-05-04 01:30:00|8675.8|8674.3|8676.8|8675.3|8677.2|8675.7|8675.3|8673.8|242
1620092100000|2021-05-04 01:35:00|8676.7|8675.2|8678.1|8676.6|8678.3|8676.8|8676.6|8675.1|224
1620092400000|2021-05-04 01:40:00|8678|8676.5|8678.2|8676.7|8679.4|8677.9|8678|8676.5|193
1620092700000|2021-05-04 01:45:00|8678|8676.5|8678.6|8677.1|8679.3|8677.8|8677.9|8676.4|184
1620093000000|2021-05-04 01:50:00|8678.7|8677.2|8678.1|8676.6|8679|8677.5|8677.3|8675.8|137
1620093300000|2021-05-04 01:55:00|8678.2|8676.7|8677.9|8676.4|8678.5|8677|8677.3|8676|183
1620093600000|2021-05-04 02:00:00|8677.8|8676.3|8678|8676.5|8678.2|8676.7|8676.9|8675.4|236
1620093900000|2021-05-04 02:05:00|8677.9|8676.4|8678|8676.5|8678.2|8676.7|8677.6|8676.1|159
1620094200000|2021-05-04 02:10:00|8677.9|8676.4|8678.7|8677.2|8678.8|8677.3|8677.6|8676.1|121
1620094500000|2021-05-04 02:15:00|8678.6|8677.1|8678.3|8676.8|8678.9|8677.4|8678.2|8676.7|93
1620094800000|2021-05-04 02:20:00|8678.2|8676.7|8677.2|8675.7|8678.3|8676.9|8676.9|8675.4|115
1620095100000|2021-05-04 02:25:00|8677.3|8675.8|8676.2|8674.7|8677.4|8675.9|8675.9|8674.4|132
1620095400000|2021-05-04 02:30:00|8676.1|8674.6|8678.1|8676.6|8678.6|8677.1|8675.8|8674.3|172
1620095700000|2021-05-04 02:35:00|8677.8|8676.3|8677.5|8676|8678.2|8676.8|8677.1|8675.8|160
1620096000000|2021-05-04 02:40:00|8677.4|8675.9|8677.7|8676.2|8677.8|8676.3|8676.9|8675.4|196
1620096300000|2021-05-04 02:45:00|8677.8|8676.3|8677.5|8676|8677.9|8676.4|8676.8|8675.3|198
1620096600000|2021-05-04 02:50:00|8677.4|8675.9|8677.9|8676.4|8678.5|8677|8677.4|8675.9|160
1620096900000|2021-05-04 02:55:00|8678|8676.5|8677.8|8676.3|8678|8676.5|8676.3|8674.8|159
1620097200000|2021-05-04 03:00:00|8677.7|8676.2|8677.2|8675.7|8679.2|8677.7|8677|8675.5|135
1620097500000|2021-05-04 03:05:00|8677.1|8675.6|8678.3|8676.8|8678.3|8676.8|8676.7|8675.3|78
1620097800000|2021-05-04 03:10:00|8678.4|8676.9|8678.2|8676.7|8679|8677.5|8677.6|8676.1|183
1620098100000|2021-05-04 03:15:00|8678.3|8676.8|8676.3|8674.8|8678.5|8677|8675.7|8674.6|161
1620098400000|2021-05-04 03:20:00|8676.2|8674.7|8676.7|8675.2|8677.1|8675.6|8675.8|8674.4|108
1620098700000|2021-05-04 03:25:00|8676.6|8675.1|8675.7|8674.8|8676.7|8675.2|8675.6|8674.4|69
1620099000000|2021-05-04 03:30:00|8675.6|8674.7|8675.5|8674|8676.4|8674.9|8675.5|8674|72
1620099300000|2021-05-04 03:35:00|8675.3|8673.8|8676|8674.5|8676.4|8674.9|8675.2|8673.7|111
1620099600000|2021-05-04 03:40:00|8676.1|8674.6|8674.4|8672.9|8676.3|8674.8|8674.1|8672.6|151
1620099900000|2021-05-04 03:45:00|8674.6|8673.1|8675.3|8673.8|8675.5|8674|8674.2|8672.7|159
1620100200000|2021-05-04 03:50:00|8675.4|8673.9|8676|8674.5|8676.2|8674.7|8674.3|8673|149
1620100500000|2021-05-04 03:55:00|8675.9|8674.4|8675.6|8674.1|8676|8674.5|8675.4|8673.9|79
1620100800000|2021-05-04 04:00:00|8675.5|8674|8676.6|8675.1|8676.8|8675.3|8675.4|8673.9|187
1620101100000|2021-05-04 04:05:00|8676.7|8675.2|8676.8|8675.3|8677.3|8675.8|8676.3|8674.8|126
1620101400000|2021-05-04 04:10:00|8676.9|8675.4|8676.7|8675.2|8677.1|8675.6|8676.3|8675.1|110
1620101700000|2021-05-04 04:15:00|8676.8|8675.3|8676.3|8674.8|8677.3|8675.8|8676.3|8674.8|126
1620102000000|2021-05-04 04:20:00|8676.2|8674.7|8676.4|8674.9|8676.8|8675.4|8675.9|8674.4|121
1620102300000|2021-05-04 04:25:00|8676.5|8675|8676.6|8675.1|8677.1|8676|8676.3|8674.8|135
1620102600000|2021-05-04 04:30:00|8676.5|8675|8676.8|8675.3|8677|8675.5|8674.8|8673.5|276
1620102900000|2021-05-04 04:35:00|8676.7|8675.2|8678.4|8676.9|8678.9|8677.4|8676.4|8674.9|168
1620103200000|2021-05-04 04:40:00|8678.5|8677|8676.7|8675.2|8678.8|8677.3|8676.7|8675.2|131
1620103500000|2021-05-04 04:45:00|8676.6|8675.1|8676.7|8675.2|8676.9|8675.4|8676.3|8674.8|75
1620103800000|2021-05-04 04:50:00|8676.6|8675.1|8678.5|8677|8678.6|8677.1|8676.4|8674.9|129
1620104100000|2021-05-04 04:55:00|8678.6|8677.1|8678.8|8677.3|8678.8|8677.5|8677.9|8676.4|106
1620104400000|2021-05-04 05:00:00|8678.7|8677.2|8677.5|8676|8678.8|8677.3|8677.4|8675.9|150
1620104700000|2021-05-04 05:05:00|8677.6|8676.1|8675.8|8674.3|8678|8676.5|8675.7|8674.2|189
1620105000000|2021-05-04 05:10:00|8675.9|8674.4|8675.9|8674.4|8676.4|8674.9|8675.1|8673.6|159
1620105300000|2021-05-04 05:15:00|8676.1|8674.6|8676.7|8675.2|8676.7|8675.2|8675|8673.9|84
1620105600000|2021-05-04 05:20:00|8676.6|8675.1|8677.8|8676.3|8677.9|8676.4|8676.1|8674.6|113
1620105900000|2021-05-04 05:25:00|8677.7|8676.2|8677.9|8676.4|8678.2|8676.7|8676.9|8675.5|206
1620106200000|2021-05-04 05:30:00|8677.8|8676.3|8677.3|8675.8|8677.8|8676.3|8676.8|8675.3|224
1620106500000|2021-05-04 05:35:00|8677.4|8675.9|8675.8|8674.3|8677.9|8676.4|8675.7|8674.2|178
1620106800000|2021-05-04 05:40:00|8675.9|8674.4|8675.4|8673.9|8676.4|8674.9|8674.9|8673.4|150
1620107100000|2021-05-04 05:45:00|8675.5|8674|8674.6|8673.1|8675.5|8674|8674.4|8672.9|165
1620107400000|2021-05-04 05:50:00|8674.5|8673|8673.9|8672.4|8675.1|8673.7|8673.8|8672.3|156
1620107700000|2021-05-04 05:55:00|8674|8672.5|8672.8|8671.3|8674.1|8672.7|8672.3|8671.1|167
1620108000000|2021-05-04 06:00:00|8672.9|8671.4|8670.2|8668.7|8673.4|8671.9|8669.4|8668.1|302
1620108300000|2021-05-04 06:05:00|8670.3|8668.8|8671.5|8670|8672|8671.1|8670|8668.6|249
1620108600000|2021-05-04 06:10:00|8671.1|8670.2|8670.9|8669.4|8673.2|8672.1|8670.3|8668.9|237
1620108900000|2021-05-04 06:15:00|8671|8669.5|8672.5|8671|8672.8|8671.8|8670.6|8669.2|208
1620109200000|2021-05-04 06:20:00|8672.3|8671.4|8673.2|8671.7|8675|8673.5|8672.1|8671|201
1620109500000|2021-05-04 06:25:00|8673.1|8671.6|8674.7|8673.8|8674.9|8674|8673|8671.6|172
1620109800000|2021-05-04 06:30:00|8675.1|8673.6|8671.6|8670.7|8676.2|8675.1|8670.9|8669.8|252
1620110100000|2021-05-04 06:35:00|8671.4|8670.5|8667.6|8666.1|8671.5|8670.5|8667.2|8666|301
1620110400000|2021-05-04 06:40:00|8667.2|8666.3|8666.3|8664.8|8667.8|8666.5|8665.8|8664.7|230
1620110700000|2021-05-04 06:45:00|8666.2|8664.7|8666|8665.1|8667|8665.8|8665.2|8664.3|219
1620111000000|2021-05-04 06:50:00|8666.3|8664.8|8663.9|8662.4|8666.5|8665.2|8663.3|8662.2|252
1620111300000|2021-05-04 06:55:00|8664|8662.5|8666.7|8665.2|8667|8665.8|8663.4|8662.3|364
1620111600000|2021-05-04 07:00:00|8666.8|8665.3|8673|8672.1|8673|8672.1|8664.9|8663.9|440
1620111900000|2021-05-04 07:05:00|8672.9|8672|8675.3|8673.8|8677.5|8676.2|8672.2|8671|508
1620112200000|2021-05-04 07:10:00|8675|8674.1|8672.8|8671.9|8676|8675.1|8672.4|8671.1|463
1620112500000|2021-05-04 07:15:00|8672.9|8672|8671.1|8670.2|8674|8673.1|8670.5|8669.4|423
1620112800000|2021-05-04 07:20:00|8671.2|8670.3|8674.9|8673.4|8675.2|8674.3|8670.3|8669.4|342
1620113100000|2021-05-04 07:25:00|8674.7|8673.2|8672.8|8671.9|8676.3|8675.4|8671.8|8670.5|469
1620113400000|2021-05-04 07:30:00|8672.6|8671.7|8672.3|8670.8|8673.6|8672.4|8670.8|8669.6|421
1620113700000|2021-05-04 07:35:00|8672.1|8671.2|8671.6|8670.1|8673.1|8672.1|8670.3|8669|421
1620114000000|2021-05-04 07:40:00|8671.2|8670.3|8666.5|8665.6|8671.4|8670.3|8665.7|8664.7|476
1620114300000|2021-05-04 07:45:00|8666.6|8665.7|8665.4|8664.5|8667.9|8666.6|8664.7|8663.6|326
1620114600000|2021-05-04 07:50:00|8665.5|8664.6|8667.2|8665.7|8667.6|8666.4|8665.2|8664.1|338
1620114900000|2021-05-04 07:55:00|8667.3|8665.8|8665.3|8663.8|8668.1|8667.1|8664.7|8663.6|431
1620115200000|2021-05-04 08:00:00|8665.1|8664.2|8664.3|8662.8|8665.3|8664.2|8663.3|8662.1|333
1620115500000|2021-05-04 08:05:00|8664.4|8662.9|8662.6|8661.7|8665|8663.9|8661.4|8660.5|367
1620115800000|2021-05-04 08:10:00|8662.5|8661.6|8660.8|8659.9|8662.7|8661.6|8659.6|8658.7|318
1620116100000|2021-05-04 08:15:00|8660.7|8659.8|8658.8|8657.9|8661.8|8660.8|8658.6|8657.6|308
1620116400000|2021-05-04 08:20:00|8658.7|8657.8|8658.9|8658|8660|8659.1|8658.6|8657.5|255
1620116700000|2021-05-04 08:25:00|8658.8|8657.9|8660|8658.5|8660.7|8659.5|8658.6|8657.4|244
1620117000000|2021-05-04 08:30:00|8659.9|8658.4|8659.7|8658.8|8660.5|8659.5|8658.5|8657.5|267
1620117300000|2021-05-04 08:35:00|8659.8|8658.9|8657.9|8657|8663.6|8662.1|8657.8|8656.7|380
1620117600000|2021-05-04 08:40:00|8657.8|8656.9|8657.3|8656.4|8658.2|8657|8654.9|8654|319
1620117900000|2021-05-04 08:45:00|8657.2|8656.3|8658.7|8657.8|8659.1|8658|8656.8|8655.9|323
1620118200000|2021-05-04 08:50:00|8658.8|8657.9|8655.8|8654.9|8659.6|8658.7|8655.2|8654.2|361
1620118500000|2021-05-04 08:55:00|8655.9|8655|8654.9|8654|8656.6|8655.5|8654.4|8653.2|351
1620118800000|2021-05-04 09:00:00|8655|8654.1|8654.3|8653.4|8655.6|8654.7|8653.2|8652.2|437
1620119100000|2021-05-04 09:05:00|8654.2|8653.3|8652.8|8651.9|8654.6|8653.7|8651.5|8650.6|404
1620119400000|2021-05-04 09:10:00|8652.9|8652|8653.2|8652.3|8655|8654.1|8652.5|8651.6|344
1620119700000|2021-05-04 09:15:00|8653.1|8652.2|8653.7|8652.8|8654|8653.1|8652.1|8650.8|314
1620120000000|2021-05-04 09:20:00|8653.8|8652.9|8653.2|8652.3|8653.9|8653|8652.8|8651.7|272
1620120300000|2021-05-04 09:25:00|8653.1|8652.2|8654.5|8653|8654.9|8653.7|8652.5|8651.4|333
1620120600000|2021-05-04 09:30:00|8654.4|8652.9|8652.5|8651.6|8654.8|8653.9|8652.3|8651.2|357
1620120900000|2021-05-04 09:35:00|8652.6|8651.7|8649.4|8648.5|8653|8651.7|8648.5|8647.4|435
1620121200000|2021-05-04 09:40:00|8649.7|8648.8|8650.2|8649.3|8651.5|8650.5|8648.7|8647.5|364
1620121500000|2021-05-04 09:45:00|8650.3|8649.4|8652.5|8651.6|8653.1|8652.2|8650.1|8649.1|311
1620121800000|2021-05-04 09:50:00|8652.3|8651.4|8651.7|8650.8|8652.7|8651.8|8650.8|8649.9|302
1620122100000|2021-05-04 09:55:00|8651.5|8650.6|8652.1|8651.2|8652.6|8651.6|8650.7|8649.8|302
1620122400000|2021-05-04 10:00:00|8652.2|8651.3|8651.4|8650.5|8652.4|8651.3|8648.5|8647.4|371
1620122700000|2021-05-04 10:05:00|8651.5|8650.6|8650.7|8649.8|8652.7|8651.8|8650.2|8649.3|371
1620123000000|2021-05-04 10:10:00|8650.8|8649.9|8649.1|8647.6|8651.1|8650.2|8648.7|8647.5|300
1620123300000|2021-05-04 10:15:00|8649|8648.1|8649.5|8648.6|8650.3|8649.4|8648.1|8647.2|236
1620123600000|2021-05-04 10:20:00|8649.4|8648.5|8648.1|8647.2|8651.3|8650.2|8647.9|8646.8|324
1620123900000|2021-05-04 10:25:00|8648.2|8647.3|8647.8|8646.9|8649.3|8648.4|8647.6|8646.6|273
1620124200000|2021-05-04 10:30:00|8648|8647.1|8652.9|8652|8653.3|8652.4|8648|8647.1|448
1620124500000|2021-05-04 10:35:00|8652.8|8651.9|8650.6|8649.7|8653.5|8652.6|8649.7|8648.8|379
1620124800000|2021-05-04 10:40:00|8650.5|8649.6|8655.1|8653.6|8655.5|8654.3|8650.5|8649.6|440
1620125100000|2021-05-04 10:45:00|8655|8653.5|8653.4|8652.5|8655|8653.8|8652.5|8651.1|301
1620125400000|2021-05-04 10:50:00|8653.5|8652.6|8654|8653.1|8654.5|8653.5|8652.4|8651.5|242
1620125700000|2021-05-04 10:55:00|8654.1|8653.2|8655.4|8654.5|8655.5|8654.6|8653.3|8652.4|314
1620126000000|2021-05-04 11:00:00|8655.3|8654.4|8656|8654.5|8657|8655.9|8654.7|8653.5|348
1620126300000|2021-05-04 11:05:00|8655.8|8654.3|8658|8657.1|8658.5|8657.5|8655|8654.1|345
1620126600000|2021-05-04 11:10:00|8658.2|8657.3|8658.9|8657.4|8660.1|8658.9|8657.4|8656.3|313
1620126900000|2021-05-04 11:15:00|8658.6|8657.7|8660|8659.1|8660.5|8659.2|8658.6|8657.6|236
1620127200000|2021-05-04 11:20:00|8660.1|8659.2|8658.7|8657.8|8660.6|8659.4|8658.1|8657|277
1620127500000|2021-05-04 11:25:00|8658.6|8657.7|8659|8658.1|8660.2|8659.3|8658.4|8656.9|270
1620127800000|2021-05-04 11:30:00|8659.1|8658.2|8660.1|8659.2|8660.2|8659.3|8658|8656.9|379
1620128100000|2021-05-04 11:35:00|8660.2|8659.3|8659.1|8658.2|8660.9|8660|8657.6|8656.4|397
1620128400000|2021-05-04 11:40:00|8659|8658.1|8665.1|8664.2|8665.4|8664.2|8659|8658.1|923
1620128700000|2021-05-04 11:45:00|8665.2|8664.3|8667.7|8666.8|8670|8669|8664.4|8663.2|678
1620129000000|2021-05-04 11:50:00|8667.6|8666.7|8668.1|8667.2|8670|8668.8|8666.9|8666|577
1620129300000|2021-05-04 11:55:00|8668.2|8667.3|8670.7|8669.8|8671.6|8670.3|8668.2|8667.3|505
1620129600000|2021-05-04 12:00:00|8670.6|8669.7|8670.7|8669.8|8671.9|8670.9|8668.8|8667.6|594
1620129900000|2021-05-04 12:05:00|8670.6|8669.7|8674.8|8673.9|8675.5|8674.5|8670.5|8669.6|562
1620130200000|2021-05-04 12:10:00|8674.7|8673.8|8677.5|8676|8680.3|8679.2|8674.7|8673.6|753
1620130500000|2021-05-04 12:15:00|8677.4|8675.9|8678.3|8677.4|8678.9|8677.7|8676|8674.9|556
1620130800000|2021-05-04 12:20:00|8678.5|8677.6|8679.5|8678.6|8681.3|8680.1|8678.2|8677.1|518
1620131100000|2021-05-04 12:25:00|8679.4|8678.5|8681.6|8680.1|8682|8680.8|8678.9|8677.8|476
1620131400000|2021-05-04 12:30:00|8681.7|8680.2|8680.8|8679.9|8683.9|8682.8|8679.4|8678.1|517
1620131700000|2021-05-04 12:35:00|8680.7|8679.8|8681.9|8680.4|8682.5|8681.2|8678.8|8677.5|467
1620132000000|2021-05-04 12:40:00|8681.8|8680.3|8683.3|8682.4|8684.9|8683.9|8681.7|8680.3|559
1620132300000|2021-05-04 12:45:00|8683.6|8682.1|8688.6|8687.1|8688.8|8687.5|8683.2|8681.9|576
1620132600000|2021-05-04 12:50:00|8688.2|8687.3|8686.2|8685.3|8690.1|8689.1|8685.2|8684.3|591
1620132900000|2021-05-04 12:55:00|8686.3|8685.4|8683.3|8681.8|8687.3|8686.2|8682.7|8681.6|646
1620133200000|2021-05-04 13:00:00|8682.9|8682|8682|8681.1|8684.1|8682.8|8681.6|8680.5|570
1620133500000|2021-05-04 13:05:00|8681.9|8681|8684.6|8683.1|8686.1|8685.2|8680.3|8679.4|488
1620133800000|2021-05-04 13:10:00|8684.7|8683.2|8681.4|8680.5|8684.9|8683.8|8681.3|8680.1|511
1620134100000|2021-05-04 13:15:00|8681.3|8680.4|8683.3|8682.4|8684.6|8683.6|8680.7|8679.5|474
1620134400000|2021-05-04 13:20:00|8683.2|8682.3|8680.7|8679.8|8683.7|8682.8|8680.3|8679.1|388
1620134700000|2021-05-04 13:25:00|8680.8|8679.9|8678.1|8676.6|8681.1|8680|8677|8676|395
1620135000000|2021-05-04 13:30:00|8677.9|8677|8678.1|8676.6|8678.7|8677.6|8676.2|8675.3|485
1620135300000|2021-05-04 13:35:00|8678.2|8676.7|8675.7|8674.8|8678.2|8677.1|8673.8|8672.7|535
1620135600000|2021-05-04 13:40:00|8675.6|8674.7|8680|8679.1|8681.7|8680.6|8675.3|8673.9|593
1620135900000|2021-05-04 13:45:00|8680.3|8678.8|8684.1|8683.2|8685|8683.9|8679.9|8678.7|556
1620136200000|2021-05-04 13:50:00|8684.2|8683.3|8684.4|8682.9|8686.1|8685.2|8682.2|8681.1|525
1620136500000|2021-05-04 13:55:00|8684.1|8683.2|8680.9|8678.1|8685|8683.9|8679.9|8678.1|636
1620136800000|2021-05-04 14:00:00|8680.8|8678.5|8680.2|8679.3|8681.3|8680.1|8677.3|8676|820
1620137100000|2021-05-04 14:05:00|8680.5|8679|8676|8674.5|8683.1|8681.8|8674|8672.8|813
1620137400000|2021-05-04 14:10:00|8676.1|8674.6|8676.9|8676|8679.6|8678.7|8675.9|8674.5|816
1620137700000|2021-05-04 14:15:00|8676.8|8675.9|8675.7|8674.8|8677.7|8676.7|8675.3|8674.4|597
1620138000000|2021-05-04 14:20:00|8675.8|8674.9|8675.2|8674.3|8676.9|8676|8673.9|8673|540
1620138300000|2021-05-04 14:25:00|8675.3|8674.4|8674.6|8673.7|8676.4|8675.5|8673.3|8672.4|578
1620138600000|2021-05-04 14:30:00|8674.9|8673.4|8675.6|8674.7|8676.6|8675.5|8673.4|8672.5|586
1620138900000|2021-05-04 14:35:00|8675.7|8674.8|8671.2|8670.3|8676.3|8675.3|8670.9|8670|520
1620139200000|2021-05-04 14:40:00|8671.1|8670.2|8669.1|8668.2|8671.4|8670.4|8668.2|8667.3|527
1620139500000|2021-05-04 14:45:00|8669.2|8668.3|8666|8665.1|8669.4|8668.3|8663|8662.1|698
1620139800000|2021-05-04 14:50:00|8666.1|8665.2|8666.3|8664.8|8671.2|8670|8665.2|8664.3|660
1620140100000|2021-05-04 14:55:00|8666.1|8664.6|8667.4|8666.5|8667.8|8666.9|8662.6|8661.1|1075
1620140400000|2021-05-04 15:00:00|8667.5|8666.6|8664.6|8663.7|8668.3|8667.4|8664.5|8663.6|829
1620140700000|2021-05-04 15:05:00|8664.8|8663.9|8665.7|8664.8|8666.6|8665.4|8663.8|8662.7|555
1620141000000|2021-05-04 15:10:00|8665.6|8664.7|8661.1|8659.6|8668.1|8666.9|8657.7|8656.4|1284
1620141300000|2021-05-04 15:15:00|8661.2|8659.7|8661.9|8660.4|8663.4|8662.4|8660.1|8658.9|1064
1620141600000|2021-05-04 15:20:00|8662|8660.5|8664.5|8663|8666.3|8664.9|8660.6|8659.4|858
1620141900000|2021-05-04 15:25:00|8664.6|8663.1|8662|8660.5|8664.8|8663.5|8661.1|8659.9|699
1620142200000|2021-05-04 15:30:00|8661.6|8660.7|8662.1|8661.2|8665|8664|8660.8|8659.5|751
1620142500000|2021-05-04 15:35:00|8662.2|8661.3|8666|8665.1|8666|8665.1|8661.9|8660.6|622
1620142800000|2021-05-04 15:40:00|8666.1|8665.2|8665.1|8663.6|8667.4|8666.2|8663.8|8662.9|519
1620143100000|2021-05-04 15:45:00|8665|8663.5|8664.6|8663.1|8666.4|8665.2|8663.8|8662.7|590
1620143400000|2021-05-04 15:50:00|8664.5|8663|8663.4|8662.5|8665.8|8664.9|8662.5|8661.6|526
1620143700000|2021-05-04 15:55:00|8663.2|8662.3|8661.4|8660.5|8663.9|8663|8660.6|8659.7|588
1620144000000|2021-05-04 16:00:00|8661.5|8660.6|8658|8657.1|8661.8|8660.9|8657.7|8656.6|534
1620144300000|2021-05-04 16:05:00|8658.2|8657.3|8655|8654.1|8658.5|8657.6|8654.5|8653.6|507
1620144600000|2021-05-04 16:10:00|8654.9|8654|8654.7|8653.2|8655.3|8654.2|8652.1|8651|440
1620144900000|2021-05-04 16:15:00|8655|8653.5|8655.6|8654.7|8657.5|8656.2|8654|8652.8|472
1620145200000|2021-05-04 16:20:00|8655.5|8654.6|8658.9|8657.4|8659.5|8658.1|8655.2|8654.3|503
1620145500000|2021-05-04 16:25:00|8658.8|8657.3|8658.2|8656.7|8659.1|8658|8657.2|8656|380
1620145800000|2021-05-04 16:30:00|8658.3|8656.8|8656.1|8654.6|8659.6|8658.7|8655.9|8654.5|386
1620146100000|2021-05-04 16:35:00|8655.9|8654.4|8656|8655.1|8656.2|8655.3|8652.4|8651.3|557
1620146400000|2021-05-04 16:40:00|8656.1|8655.2|8655.1|8653.6|8658.3|8657.1|8654.9|8653.6|449
1620146700000|2021-05-04 16:45:00|8655|8653.5|8653|8652.1|8655.4|8654.2|8651.5|8650.6|429
1620147000000|2021-05-04 16:50:00|8653.1|8652.2|8652|8651.1|8653.4|8652.3|8651.6|8650.7|326
1620147300000|2021-05-04 16:55:00|8652.1|8651.2|8653.9|8653|8654.3|8653.2|8651.4|8650.4|371
1620147600000|2021-05-04 17:00:00|8654.1|8652.6|8652.8|8651.9|8654.6|8653.6|8651.9|8650.8|402
1620147900000|2021-05-04 17:05:00|8653|8652.1|8653.5|8652.6|8654.5|8653.1|8652|8650.5|378
1620148200000|2021-05-04 17:10:00|8653.4|8652.5|8651.6|8650.7|8653.6|8652.5|8651.6|8650.7|261
1620148500000|2021-05-04 17:15:00|8651.5|8650.6|8651.4|8650.5|8652.6|8651.7|8651.2|8650.3|205
1620148800000|2021-05-04 17:20:00|8651.5|8650.6|8652.4|8651.5|8654.1|8653.2|8651.4|8650.2|292
1620149100000|2021-05-04 17:25:00|8652.3|8651.4|8650.7|8649.8|8653.6|8652.6|8650.7|8649.5|426
1620149400000|2021-05-04 17:30:00|8650.8|8649.9|8650.8|8649.3|8650.9|8649.9|8649.5|8648.4|274
1620149700000|2021-05-04 17:35:00|8650.7|8649.2|8650.6|8649.7|8651.3|8650.2|8649.8|8648.6|273
1620150000000|2021-05-04 17:40:00|8650.7|8649.8|8650.2|8649.3|8650.7|8649.8|8649|8648.1|237
1620150300000|2021-05-04 17:45:00|8650.3|8649.4|8650.2|8649.3|8652.7|8651.3|8649.4|8647.7|496
1620150600000|2021-05-04 17:50:00|8650.1|8649.2|8650.6|8649.7|8651.9|8650.7|8650.1|8649|316
1620150900000|2021-05-04 17:55:00|8650.5|8649.6|8650.6|8649.7|8651.5|8650.6|8649.9|8649|262
1620151200000|2021-05-04 18:00:00|8650.5|8649.6|8651.7|8650.2|8651.7|8650.8|8650.1|8649.2|294
1620151500000|2021-05-04 18:05:00|8651.3|8650.4|8652.2|8651.3|8653|8652.1|8651|8650.1|256
1620151800000|2021-05-04 18:10:00|8652.3|8651.4|8651.9|8651|8653.4|8652.5|8651.4|8650.2|190
1620152100000|2021-05-04 18:15:00|8651.8|8650.9|8652.9|8652|8652.9|8652|8651.5|8650.6|210
1620152400000|2021-05-04 18:20:00|8652.8|8651.9|8653.8|8652.3|8653.9|8652.9|8652.3|8651.2|248
1620152700000|2021-05-04 18:25:00|8653.7|8652.2|8653.4|8651.9|8654.1|8653|8652.9|8651.8|203
1620153000000|2021-05-04 18:30:00|8653.1|8652.2|8653.1|8652.2|8653.9|8652.7|8651.7|8650.6|274
1620153300000|2021-05-04 18:35:00|8653.4|8651.9|8652|8650.5|8653.4|8652.1|8651.4|8650.2|245
1620153600000|2021-05-04 18:40:00|8651.9|8650.4|8649.3|8647.8|8652.1|8651|8649|8647.8|345
1620153900000|2021-05-04 18:45:00|8649|8648.1|8647.3|8645.8|8649.7|8648.5|8646.9|8645.7|314
1620154200000|2021-05-04 18:50:00|8647.4|8645.9|8647.4|8646.5|8648.5|8647.3|8646.8|8645.6|206
1620154500000|2021-05-04 18:55:00|8647.3|8646.4|8646.6|8645.7|8647.8|8646.9|8646.4|8645.5|237
1620154800000|2021-05-04 19:00:00|8646.5|8645.6|8647.5|8646.6|8647.9|8647|8646.3|8645.4|320
1620155100000|2021-05-04 19:05:00|8647.4|8646.5|8649.6|8648.7|8649.6|8648.7|8647.4|8646.5|205
1620155400000|2021-05-04 19:10:00|8649.5|8648.6|8650|8649.1|8650.1|8649.1|8648.8|8647.9|149
1620155700000|2021-05-04 19:15:00|8649.9|8649|8650.9|8650|8650.9|8650|8649.8|8648.9|178
1620156000000|2021-05-04 19:20:00|8651|8650.1|8650.8|8649.9|8651.1|8650.2|8650.2|8649.3|153
1620156300000|2021-05-04 19:25:00|8650.7|8649.8|8651.6|8650.7|8651.7|8650.7|8650.6|8649.7|179
1620156600000|2021-05-04 19:30:00|8651.5|8650.6|8651.6|8650.7|8652.5|8651.3|8651.2|8650.1|282
1620156900000|2021-05-04 19:35:00|8651.7|8650.8|8652|8651.1|8653.2|8652.1|8650.9|8649.6|246
1620157200000|2021-05-04 19:40:00|8651.9|8651|8652.4|8651.5|8652.5|8651.6|8651.8|8650.7|155
1620157500000|2021-05-04 19:45:00|8652.3|8651.4|8651.3|8650.4|8652.5|8651.6|8651.2|8650.3|176
1620157800000|2021-05-04 19:50:00|8651.2|8650.3|8650.7|8649.8|8651.5|8650.6|8649.3|8648.4|255
1620158100000|2021-05-04 19:55:00|8650.8|8649.9|8651|8650.1|8651|8650.1|8649.2|8648.3|284
1620158400000|2021-05-04 20:00:00|8650.9|8650|8651.9|8651|8652.5|8651.1|8650.7|8649.4|228
1620158700000|2021-05-04 20:05:00|8651.8|8650.9|8651.6|8650.7|8652.2|8651|8651.3|8649.8|183
1620159000000|2021-05-04 20:10:00|8651.7|8650.8|8651.6|8650.7|8652|8650.9|8651|8649.9|141
1620159300000|2021-05-04 20:15:00|8651.7|8650.8|8651.9|8650.4|8652.3|8650.8|8650.6|8649.3|235
1620159600000|2021-05-04 20:20:00|8651.8|8650.3|8654.3|8653.4|8654.9|8653.5|8651.8|8650.3|157
1620159900000|2021-05-04 20:25:00|8654.5|8653|8654.3|8652.8|8654.8|8653.5|8653.7|8652.2|182
1620160200000|2021-05-04 20:30:00|8654.2|8652.7|8654.5|8653|8654.7|8653.2|8653.6|8652.3|149
1620160500000|2021-05-04 20:35:00|8654.6|8653.1|8655|8653.5|8655.2|8653.7|8653.5|8652|204
1620160800000|2021-05-04 20:40:00|8654.7|8653.2|8654.4|8652.9|8654.9|8653.4|8653.3|8651.8|132
1620161100000|2021-05-04 20:45:00|8654.3|8652.8|8652.8|8651.3|8654.4|8652.9|8652.6|8651.1|204
1620161400000|2021-05-04 20:50:00|8652.7|8651.2|8652.9|8651.4|8655.7|8652.1|8652.2|8647.4|843
1620161700000|2021-05-04 20:55:00|8653.2|8651.7|8657.2|8645.2|8657.5|8652|8652|8642.9|967
1620162000000|2021-05-04 21:00:00|8658|8646|8656.4|8644.4|8659|8647|8656.4|8644.4|36
1620162300000|2021-05-04 21:05:00|8655|8643|8657.8|8645.8|8660.2|8648.5|8653.6|8641.6|143
1620162600000|2021-05-04 21:10:00|8657.4|8645.4|8654.3|8646.3|8658.2|8647.1|8653.9|8643.6|171
1620162900000|2021-05-04 21:15:00|8655.7|8646.5|8653|8646|8659.3|8647.3|8652.8|8642.8|186
1620163200000|2021-05-04 21:20:00|8653.3|8646.1|8654.2|8646.7|8659.3|8647.8|8651.3|8644.4|149
1620163500000|2021-05-04 21:25:00|8654.1|8646.8|8657.4|8645.4|8657.9|8648.1|8652.2|8643|179
1620163800000|2021-05-04 21:30:00|8657|8645|8654.9|8648.6|8658.8|8649|8654.7|8644.4|170
1620164100000|2021-05-04 21:35:00|8655|8648.5|8657.6|8645.6|8659.1|8649.3|8653.8|8641.8|199
1620164400000|2021-05-04 21:40:00|8657.5|8645.5|8654.3|8646.8|8657.5|8649.3|8653.7|8641.8|261
1620164700000|2021-05-04 21:45:00|8656.9|8646.9|8652.8|8646.8|8657.1|8647.8|8652.1|8643.7|163
1620165000000|2021-05-04 21:50:00|8658.5|8647|8654.8|8644.7|8658.5|8647.4|8651.1|8639.1|226
1620165300000|2021-05-04 21:55:00|8654.9|8644.5|8655.8|8643.8|8658|8646.9|8651.8|8641.2|216
1620165600000|2021-05-04 22:00:00|8656.1|8644.1|8652.5|8647.4|8658.4|8650.5|8651.6|8642.8|688
1620165900000|2021-05-04 22:05:00|8652.4|8647.7|8651.1|8649.6|8653|8650.8|8651.1|8645.1|312
1620166200000|2021-05-04 22:10:00|8651.6|8649.1|8650.1|8648.6|8651.6|8649.7|8650|8645|178
1620166500000|2021-05-04 22:15:00|8650.2|8648.7|8650.8|8648.3|8651.1|8649.3|8649.6|8647.7|125
1620166800000|2021-05-04 22:20:00|8650.7|8648.4|8650.8|8649.3|8651.9|8649.8|8650.3|8647.2|119
1620167100000|2021-05-04 22:25:00|8650.7|8649.2|8651.3|8649.8|8652.9|8650.4|8650.7|8648.2|205
1620167400000|2021-05-04 22:30:00|8651.4|8649.9|8651.4|8649.9|8652|8650.1|8650.2|8648|105
1620167700000|2021-05-04 22:35:00|8651.5|8650|8651.1|8649.6|8652.1|8650.3|8650.8|8649|72
1620168000000|2021-05-04 22:40:00|8651.2|8649.7|8650.2|8648.7|8651.2|8649.7|8649.7|8648.2|106
1620168300000|2021-05-04 22:45:00|8650.8|8648.4|8649.6|8648.1|8650.8|8648.9|8649|8647.1|248
1620168600000|2021-05-04 22:50:00|8649.5|8648|8649.7|8648.2|8650.5|8648.6|8649.3|8647.3|148
1620168900000|2021-05-04 22:55:00|8649.8|8648.3|8650|8648.5|8650.4|8648.8|8649.4|8647.6|103
1620169200000|2021-05-04 23:00:00|8649.8|8648.3|8650.5|8649|8650.7|8649.2|8649.8|8648.3|157
1620169500000|2021-05-04 23:05:00|8650.4|8648.9|8649.9|8648.4|8650.5|8649|8649.6|8648|91
1620169800000|2021-05-04 23:10:00|8650|8648.5|8649.7|8648.2|8650.5|8649.1|8649.7|8648.2|95
1620170100000|2021-05-04 23:15:00|8649.8|8648.3|8650.5|8649|8650.6|8649.3|8649.8|8648.3|99
1620170400000|2021-05-04 23:20:00|8650.4|8648.9|8650.1|8648.6|8650.6|8649.1|8650.1|8648.6|69
1620170700000|2021-05-04 23:25:00|8650|8648.5|8650.5|8649|8650.6|8649.1|8649.8|8648.3|70
1620171000000|2021-05-04 23:30:00|8650.3|8648.8|8650.4|8648.9|8650.5|8649.2|8649.9|8648.4|79
1620171300000|2021-05-04 23:35:00|8650.3|8648.8|8650.4|8648.9|8650.6|8649.1|8650.1|8648.6|73
1620171600000|2021-05-04 23:40:00|8650.5|8649|8649.8|8648.3|8650.5|8649.1|8649.8|8648.3|93
1620171900000|2021-05-04 23:45:00|8649.6|8648.1|8650.3|8648.8|8650.4|8648.9|8649.5|8648|128
1620172200000|2021-05-04 23:50:00|8650.2|8648.7|8650.5|8649|8650.7|8649.2|8650.2|8648.7|103
1620172500000|2021-05-04 23:55:00|8650.6|8649.1|8652|8650.5|8652.1|8650.6|8650.5|8649|134
1620172800000|2021-05-05 00:00:00|8651.9|8650.4|8651.2|8649.7|8652|8650.5|8651|8649.5|125
1620173100000|2021-05-05 00:05:00|8651.1|8649.6|8651.3|8649.8|8651.5|8650|8650.8|8649.3|116
1620173400000|2021-05-05 00:10:00|8651.4|8649.9|8650.8|8649.3|8651.4|8649.9|8650.5|8649.1|127
1620173700000|2021-05-05 00:15:00|8650.9|8649.4|8651.5|8650|8651.6|8650.1|8649.4|8648.1|230
1620174000000|2021-05-05 00:20:00|8651.2|8650.3|8650.5|8649|8652.1|8650.6|8650.1|8648.6|207
1620174300000|2021-05-05 00:25:00|8650.4|8648.9|8651.3|8649.8|8651.6|8650.1|8650.1|8648.8|151
1620174600000|2021-05-05 00:30:00|8651.4|8649.9|8651.3|8649.8|8651.8|8650.3|8650.9|8649.4|125
1620174900000|2021-05-05 00:35:00|8651.4|8649.9|8649.9|8649|8651.7|8650.2|8649.3|8647.8|202
1620175200000|2021-05-05 00:40:00|8649.8|8648.9|8649.5|8648|8650.5|8649|8649.4|8647.9|167
1620175500000|2021-05-05 00:45:00|8649.4|8647.9|8648.7|8647.2|8649.6|8648.1|8648.5|8647|150
1620175800000|2021-05-05 00:50:00|8648.8|8647.3|8648.7|8647.2|8649.6|8648.1|8648.1|8646.6|187
1620176100000|2021-05-05 00:55:00|8648.8|8647.3|8648.8|8647.3|8649.1|8647.9|8648.5|8647|161
1620176400000|2021-05-05 01:00:00|8648.7|8647.2|8649.5|8648|8649.7|8648.2|8648.4|8646.9|155
1620176700000|2021-05-05 01:05:00|8649.6|8648.1|8649.4|8647.9|8649.8|8648.6|8649.1|8647.6|106
1620177000000|2021-05-05 01:10:00|8649.5|8648|8649.7|8648.2|8650.1|8648.6|8648.8|8647.3|173
1620177300000|2021-05-05 01:15:00|8649.8|8648.3|8649.5|8648|8650.3|8649.1|8649.4|8647.9|146
1620177600000|2021-05-05 01:20:00|8649.4|8647.9|8649.2|8647.7|8649.6|8648.3|8648.8|8647.5|105
1620177900000|2021-05-05 01:25:00|8649.1|8647.6|8648.8|8647.9|8649.3|8648.1|8648.7|8647.4|79
1620178200000|2021-05-05 01:30:00|8648.7|8647.8|8649|8647.5|8649.3|8647.9|8648.7|8647.2|162
1620178500000|2021-05-05 01:35:00|8648.9|8647.4|8648.4|8646.9|8649|8647.6|8648|8646.5|194
1620178800000|2021-05-05 01:40:00|8648.5|8647|8647.1|8645.6|8649|8647.5|8646.3|8644.9|194
1620179100000|2021-05-05 01:45:00|8647|8645.5|8644.2|8642.7|8647.1|8645.6|8643.2|8642.2|370
1620179400000|2021-05-05 01:50:00|8644.3|8642.8|8644.3|8642.8|8645.9|8644.6|8644.2|8642.7|303
1620179700000|2021-05-05 01:55:00|8644.4|8642.9|8643.8|8642.3|8644.9|8643.4|8643.5|8642.1|234
1620180000000|2021-05-05 02:00:00|8643.7|8642.2|8643|8641.5|8644.2|8642.7|8642.7|8641.3|175
1620180300000|2021-05-05 02:05:00|8642.7|8641.8|8643.7|8642.2|8643.8|8642.3|8642.5|8641.3|154
1620180600000|2021-05-05 02:10:00|8643.6|8642.1|8642.7|8641.8|8644.1|8642.9|8642.1|8641|203
1620180900000|2021-05-05 02:15:00|8642.8|8641.9|8644|8642.5|8644.5|8643.1|8642.8|8641.5|172
1620181200000|2021-05-05 02:20:00|8643.9|8642.4|8644.7|8643.2|8644.7|8643.3|8643.4|8641.9|192
1620181500000|2021-05-05 02:25:00|8644.6|8643.1|8645|8643.5|8645.4|8643.9|8644.5|8643|218
1620181800000|2021-05-05 02:30:00|8645.1|8643.6|8644.1|8642.6|8646.5|8645.3|8644|8642.5|233
1620182100000|2021-05-05 02:35:00|8644|8642.5|8643.1|8642.2|8644.7|8643.2|8642.9|8641.6|193
1620182400000|2021-05-05 02:40:00|8643.5|8642|8643.4|8641.9|8643.6|8642.4|8642.6|8641.3|157
1620182700000|2021-05-05 02:45:00|8643.5|8642|8644.1|8642.6|8644.4|8643.1|8642.5|8641.3|185
1620183000000|2021-05-05 02:50:00|8644.2|8642.7|8643.5|8642.6|8644.4|8643.2|8643.2|8641.9|134
1620183300000|2021-05-05 02:55:00|8643.4|8642.5|8644.3|8642.8|8644.4|8643.1|8643|8642|164
1620183600000|2021-05-05 03:00:00|8644.4|8642.9|8644.4|8642.9|8644.6|8643.1|8643.7|8642.2|160
1620183900000|2021-05-05 03:05:00|8644.5|8643|8644.6|8643.1|8645.2|8643.9|8644.1|8642.8|106
1620184200000|2021-05-05 03:10:00|8644.7|8643.2|8643.8|8642.3|8644.7|8643.5|8643.2|8641.9|96
1620184500000|2021-05-05 03:15:00|8643.7|8642.2|8643.3|8642.4|8643.8|8642.4|8642.8|8641.7|131
1620184800000|2021-05-05 03:20:00|8643.2|8642.3|8644.3|8642.8|8644.7|8643.3|8643|8641.8|155
1620185100000|2021-05-05 03:25:00|8644.2|8642.7|8644.2|8642.7|8644.6|8643.2|8643.9|8642.6|150
1620185400000|2021-05-05 03:30:00|8644.3|8642.8|8644.3|8643.4|8644.7|8643.5|8644|8642.5|113
1620185700000|2021-05-05 03:35:00|8644.1|8643.2|8643.8|8642.9|8645.2|8643.7|8643.7|8642.4|140
1620186000000|2021-05-05 03:40:00|8644.1|8642.6|8644.2|8642.7|8644.5|8643.2|8643.5|8642|148
1620186300000|2021-05-05 03:45:00|8644.3|8642.8|8644.3|8642.8|8644.9|8643.5|8643.7|8642.2|150
1620186600000|2021-05-05 03:50:00|8644.4|8642.9|8644.5|8643|8644.5|8643.3|8643.8|8642.3|162
1620186900000|2021-05-05 03:55:00|8644.4|8642.9|8644.1|8642.6|8644.6|8643.1|8643.7|8642.4|179
1620187200000|2021-05-05 04:00:00|8644|8642.5|8644.3|8642.8|8644.8|8643.4|8644|8642.5|160
1620187500000|2021-05-05 04:05:00|8644.2|8642.7|8643.5|8642.6|8644.3|8642.8|8643.4|8642.2|80
1620187800000|2021-05-05 04:10:00|8643.8|8642.3|8643.6|8642.1|8644.1|8642.8|8643.3|8642|60
1620188100000|2021-05-05 04:15:00|8643.5|8642|8644.3|8642.8|8644.8|8643.3|8643.2|8642|135
1620188400000|2021-05-05 04:20:00|8644.2|8642.7|8644.1|8642.6|8644.9|8643.5|8643.9|8642.6|106
1620188700000|2021-05-05 04:25:00|8644.2|8642.7|8644.5|8643|8644.6|8643.2|8643.8|8642.5|111
1620189000000|2021-05-05 04:30:00|8644.6|8643.1|8644.7|8643.2|8645.2|8644.3|8643.2|8641.7|179
1620189300000|2021-05-05 04:35:00|8644.6|8643.1|8644.5|8643|8644.8|8643.5|8644.3|8642.9|79
1620189600000|2021-05-05 04:40:00|8644.2|8643.3|8643.7|8642.2|8644.4|8643.4|8643.4|8642.2|67
1620189900000|2021-05-05 04:45:00|8643.6|8642.1|8644.1|8642.6|8644.2|8643|8643.3|8642.1|85
1620190200000|2021-05-05 04:50:00|8644.2|8642.7|8644.3|8642.8|8644.6|8643.2|8643.9|8642.6|72
1620190500000|2021-05-05 04:55:00|8644.4|8642.9|8644.2|8642.7|8645.1|8643.6|8644.2|8642.7|117
1620190800000|2021-05-05 05:00:00|8644.1|8642.6|8643.3|8641.8|8644.2|8642.9|8642.1|8640.7|116
1620191100000|2021-05-05 05:05:00|8643.4|8641.9|8644.9|8644|8645.2|8644|8643|8641.7|124
1620191400000|2021-05-05 05:10:00|8644.8|8643.9|8644.5|8643|8645.1|8643.9|8644.1|8642.9|142
1620191700000|2021-05-05 05:15:00|8644.2|8643.3|8644.7|8643.2|8645.1|8643.8|8644.1|8642.9|117
1620192000000|2021-05-05 05:20:00|8644.8|8643.3|8646.2|8644.7|8646.4|8645.1|8644.6|8643.2|163
1620192300000|2021-05-05 05:25:00|8646.4|8644.9|8647|8645.5|8647.4|8646.1|8645.5|8644.3|165
1620192600000|2021-05-05 05:30:00|8646.9|8645.4|8645.2|8643.7|8647.1|8645.6|8645.1|8643.6|157
1620192900000|2021-05-05 05:35:00|8645.1|8643.6|8645.2|8644.3|8646|8644.5|8644.9|8643.4|82
1620193200000|2021-05-05 05:40:00|8645.1|8644.2|8646.8|8645.3|8647.3|8645.9|8645.1|8643.9|149
1620193500000|2021-05-05 05:45:00|8646.6|8645.1|8645.9|8644.4|8646.7|8645.3|8645.3|8644.1|114
1620193800000|2021-05-05 05:50:00|8645.8|8644.3|8643.1|8642.2|8646|8644.8|8643|8641.9|184
1620194100000|2021-05-05 05:55:00|8643|8642.1|8641.1|8639.6|8643.3|8642.4|8640.8|8639.5|150
1620194400000|2021-05-05 06:00:00|8640.8|8639.9|8641.3|8639.8|8641.6|8640.4|8640.1|8639|289
1620194700000|2021-05-05 06:05:00|8641.4|8639.9|8642.2|8640.7|8643.2|8642.3|8640.3|8639.2|366
1620195000000|2021-05-05 06:10:00|8642|8641.1|8642.8|8641.3|8643|8641.9|8641.4|8640.1|368
1620195300000|2021-05-05 06:15:00|8642.9|8641.4|8643|8641.5|8644.9|8643.8|8642.4|8641|333
1620195600000|2021-05-05 06:20:00|8642.9|8641.4|8640.4|8638.9|8643|8641.7|8640|8638.9|258
1620195900000|2021-05-05 06:25:00|8640.5|8639|8642.9|8641.4|8643.5|8642.2|8640.4|8638.9|325
1620196200000|2021-05-05 06:30:00|8643|8641.5|8641.1|8639.6|8643|8641.8|8640.5|8639.3|486
1620196500000|2021-05-05 06:35:00|8641|8639.5|8640.1|8639.2|8642|8640.8|8640|8639|468
1620196800000|2021-05-05 06:40:00|8640|8639.1|8638.4|8637.5|8640.4|8639.4|8637.9|8636.7|331
1620197100000|2021-05-05 06:45:00|8638.5|8637.6|8634.5|8633|8638.7|8637.6|8633.9|8632.4|405
1620197400000|2021-05-05 06:50:00|8634.4|8632.9|8632.4|8631.5|8634.7|8633.2|8631.8|8630.6|549
1620197700000|2021-05-05 06:55:00|8632.3|8631.4|8629.2|8627.7|8633.1|8632|8627.9|8626.8|605
1620198000000|2021-05-05 07:00:00|8628.8|8627.9|8628.1|8626.6|8629.9|8628.5|8626|8624.8|805
1620198300000|2021-05-05 07:05:00|8628|8626.5|8626.9|8626|8629.6|8628.4|8626|8624.6|754
1620198600000|2021-05-05 07:10:00|8626.6|8625.7|8626.6|8625.7|8628|8626.9|8626|8625|646
1620198900000|2021-05-05 07:15:00|8626.5|8625.6|8629.6|8628.1|8631.4|8630.4|8625.6|8624.7|488
1620199200000|2021-05-05 07:20:00|8629.7|8628.2|8631.4|8630.5|8633.3|8632.4|8628.7|8627.4|429
1620199500000|2021-05-05 07:25:00|8631.5|8630.6|8628.9|8627.4|8631.9|8631|8628.2|8626.9|442
1620199800000|2021-05-05 07:30:00|8628.8|8627.3|8630.7|8629.8|8631.5|8630.5|8628.1|8626.9|450
1620200100000|2021-05-05 07:35:00|8630.6|8629.7|8630.4|8629.5|8632.4|8631.5|8629.6|8628.6|478
1620200400000|2021-05-05 07:40:00|8630.3|8629.4|8630.6|8629.1|8630.7|8629.7|8629|8627.8|454
1620200700000|2021-05-05 07:45:00|8630.4|8628.9|8632.4|8630.9|8632.5|8631.2|8628.4|8627.3|440
1620201000000|2021-05-05 07:50:00|8631.9|8631|8637.2|8635.7|8637.7|8636.2|8630.5|8629.3|634
1620201300000|2021-05-05 07:55:00|8637.1|8635.6|8632|8630.5|8637.2|8635.7|8631.8|8630.3|609
1620201600000|2021-05-05 08:00:00|8631.8|8630.3|8628.4|8627.5|8632.3|8630.8|8628.1|8626.8|599
1620201900000|2021-05-05 08:05:00|8628.5|8627.6|8633.4|8631.9|8633.4|8632.2|8628.4|8627.1|480
1620202200000|2021-05-05 08:10:00|8633.2|8631.7|8634.9|8633.4|8635.3|8634|8631.8|8630.6|498
1620202500000|2021-05-05 08:15:00|8635.2|8633.7|8632.2|8631.3|8635.2|8633.7|8631.5|8630.4|371
1620202800000|2021-05-05 08:20:00|8632.3|8631.4|8632.1|8631.2|8633.6|8632.3|8631.6|8630.6|395
1620203100000|2021-05-05 08:25:00|8632|8631.1|8630.7|8629.8|8633.1|8631.8|8630.3|8629.4|311
1620203400000|2021-05-05 08:30:00|8630.8|8629.9|8632.4|8631.5|8632.6|8631.7|8630.5|8629.4|423
1620203700000|2021-05-05 08:35:00|8632.5|8631.6|8632.7|8631.8|8633.8|8632.7|8630.4|8629.3|531
1620204000000|2021-05-05 08:40:00|8632.8|8631.9|8634.2|8633.3|8634.8|8633.5|8632.4|8631.1|419
1620204300000|2021-05-05 08:45:00|8634.1|8633.2|8633.8|8632.3|8634.2|8633.2|8631|8629.9|393
1620204600000|2021-05-05 08:50:00|8633.7|8632.2|8634.5|8633|8635|8633.8|8632.9|8631.6|289
1620204900000|2021-05-05 08:55:00|8634.2|8633.3|8635.2|8634.3|8635.4|8634.4|8633.7|8632.6|336
1620205200000|2021-05-05 09:00:00|8635|8634.1|8636|8635.1|8637|8635.8|8633.8|8632.6|442
1620205500000|2021-05-05 09:05:00|8636.1|8635.2|8639.3|8638.4|8639.6|8638.7|8635.8|8634.8|335
1620205800000|2021-05-05 09:10:00|8639.2|8638.3|8641.4|8640.5|8643.7|8642.8|8638.9|8637.8|377
1620206100000|2021-05-05 09:15:00|8641.8|8640.3|8640.4|8639.5|8642.4|8641.3|8638.9|8637.7|385
1620206400000|2021-05-05 09:20:00|8640.3|8639.4|8635.3|8634.4|8640.5|8639.6|8634.8|8633.7|453
1620206700000|2021-05-05 09:25:00|8635.4|8633.9|8636.5|8635.6|8639|8637.8|8634.5|8633.4|371
1620207000000|2021-05-05 09:30:00|8636.7|8635.2|8636.3|8635.4|8637.6|8636.4|8635.3|8634.2|327
1620207300000|2021-05-05 09:35:00|8636.2|8635.3|8637.4|8636.5|8638.1|8637.2|8635|8633.7|272
1620207600000|2021-05-05 09:40:00|8637.5|8636.6|8637.5|8636.6|8639.1|8638.2|8636.8|8635.9|221
1620207900000|2021-05-05 09:45:00|8637.7|8636.8|8637.3|8636.4|8638.6|8637.7|8636|8635.1|360
1620208200000|2021-05-05 09:50:00|8637.2|8636.3|8638.3|8637.4|8638.7|8637.8|8636.7|8635.5|244
1620208500000|2021-05-05 09:55:00|8638.2|8637.3|8639.6|8638.7|8640.8|8639.9|8638.2|8637.3|261
1620208800000|2021-05-05 10:00:00|8639.5|8638.6|8640.6|8639.7|8642.3|8641.3|8638.9|8638|421
1620209100000|2021-05-05 10:05:00|8640.7|8639.8|8642.7|8641.8|8643|8642.1|8640.1|8639.2|375
1620209400000|2021-05-05 10:10:00|8642.9|8642|8638.2|8637.3|8643|8642.1|8638.1|8637.2|291
1620209700000|2021-05-05 10:15:00|8638.1|8637.2|8634.9|8634|8638.5|8637.5|8634|8633.1|473
1620210000000|2021-05-05 10:20:00|8634.8|8633.9|8627.4|8626.5|8634.8|8633.9|8627.2|8626.3|538
1620210300000|2021-05-05 10:25:00|8627.5|8626.6|8630.3|8629.4|8630.7|8629.6|8626.9|8626|488
1620210600000|2021-05-05 10:30:00|8630.2|8629.3|8628.9|8628|8631.6|8630.7|8628.6|8627.7|407
1620210900000|2021-05-05 10:35:00|8629.3|8628.4|8632.2|8630.7|8632.3|8631.4|8628.4|8627.4|476
1620211200000|2021-05-05 10:40:00|8632.4|8630.9|8632.7|8631.2|8633.9|8632.9|8632.1|8630.9|315
1620211500000|2021-05-05 10:45:00|8632.1|8631|8632|8631.1|8635.9|8634.5|8631.7|8630.7|368
1620211800000|2021-05-05 10:50:00|8632.1|8631.2|8636|8634.5|8636|8634.6|8632|8631.1|395
1620212100000|2021-05-05 10:55:00|8636.1|8634.6|8637.9|8636.4|8638.8|8637.6|8634.5|8633.2|423
1620212400000|2021-05-05 11:00:00|8638|8636.5|8634.8|8633.3|8638.6|8637.6|8634.3|8633.2|423
1620212700000|2021-05-05 11:05:00|8634.9|8633.4|8633.6|8632.7|8635.4|8634.2|8633|8632|340
1620213000000|2021-05-05 11:10:00|8633.7|8632.8|8635|8633.5|8635.8|8634.9|8633.6|8632.4|273
1620213300000|2021-05-05 11:15:00|8634.9|8633.4|8634.7|8633.2|8635.1|8633.9|8632.5|8631.3|313
1620213600000|2021-05-05 11:20:00|8634.6|8633.1|8634.1|8633.2|8637|8635.7|8633.9|8632.7|355
1620213900000|2021-05-05 11:25:00|8634|8633.1|8634.4|8632.9|8635.2|8634|8633.5|8632.2|304
1620214200000|2021-05-05 11:30:00|8634.3|8632.8|8634.9|8633.4|8636|8634.9|8633.8|8632.7|301
1620214500000|2021-05-05 11:35:00|8634.6|8633.7|8635.4|8634.5|8637.7|8636.5|8634.6|8633.4|251
1620214800000|2021-05-05 11:40:00|8635.5|8634.6|8634.3|8632.8|8637.4|8636.3|8634|8632.7|366
1620215100000|2021-05-05 11:45:00|8634.4|8632.9|8634.8|8633.9|8635.6|8634.4|8633.7|8632.6|266
1620215400000|2021-05-05 11:50:00|8634.6|8633.7|8636|8635.1|8636.1|8635.1|8633.1|8632|321
1620215700000|2021-05-05 11:55:00|8636.1|8635.2|8636.3|8635.4|8637.1|8635.9|8633|8631.9|507
1620216000000|2021-05-05 12:00:00|8636.2|8635.3|8630.9|8630|8637.4|8636.4|8630.1|8629|401
1620216300000|2021-05-05 12:05:00|8630.8|8629.9|8626.8|8625.9|8630.8|8629.9|8626.5|8625.6|317
1620216600000|2021-05-05 12:10:00|8626.7|8625.8|8630.1|8624.9|8636|8626.6|8626.3|8623.7|443
1620216900000|2021-05-05 12:15:00|8630.2|8624.7|8626.9|8625.4|8630.8|8627.1|8626|8622.4|641
1620217200000|2021-05-05 12:20:00|8627|8625.5|8628.3|8627.4|8628.5|8627.4|8626.5|8625.1|502
1620217500000|2021-05-05 12:25:00|8628.5|8627|8630.2|8629.3|8631.4|8630.2|8627.2|8626|582
1620217800000|2021-05-05 12:30:00|8630.1|8629.2|8631.5|8630.6|8632.8|8631.7|8628.9|8627.4|683
1620218100000|2021-05-05 12:35:00|8631.7|8630.2|8630.6|8629.1|8632.7|8631.5|8629.4|8628.2|569
1620218400000|2021-05-05 12:40:00|8630.5|8629|8627.7|8626.2|8630.7|8629.4|8626.3|8625.2|581
1620218700000|2021-05-05 12:45:00|8627.6|8626.1|8629.3|8627.8|8629.4|8627.9|8626.2|8625|468
1620219000000|2021-05-05 12:50:00|8629.2|8627.7|8629|8628.1|8631.5|8630.4|8628.6|8627.3|412
1620219300000|2021-05-05 12:55:00|8629.1|8628.2|8627.8|8626.3|8630.4|8629.2|8627.2|8626.3|414
1620219600000|2021-05-05 13:00:00|8627.7|8626.2|8630.6|8629.7|8631.5|8630.6|8627.6|8626.1|554
1620219900000|2021-05-05 13:05:00|8630.4|8629.5|8631|8629.5|8631.6|8630.4|8628.8|8627.7|505
1620220200000|2021-05-05 13:10:00|8630.8|8629.9|8630.3|8628.8|8631.7|8630.5|8627.7|8626.5|392
1620220500000|2021-05-05 13:15:00|8630.4|8628.9|8630.7|8629.8|8634|8633|8630|8628.8|326
1620220800000|2021-05-05 13:20:00|8630.8|8629.9|8633.9|8632.4|8634|8633.1|8630.8|8629.7|343
1620221100000|2021-05-05 13:25:00|8633.8|8632.3|8633.7|8632.8|8634.8|8633.9|8631.1|8630.2|363
1620221400000|2021-05-05 13:30:00|8633.8|8632.9|8634.3|8633.4|8636.4|8635.4|8633.6|8632.4|442
1620221700000|2021-05-05 13:35:00|8634.4|8633.5|8633.3|8632.4|8636.1|8635.1|8633.2|8632.3|443
1620222000000|2021-05-05 13:40:00|8633.4|8632.5|8634.7|8633.2|8635.8|8634.6|8633.3|8632.3|296
1620222300000|2021-05-05 13:45:00|8634.8|8633.3|8637|8635.5|8637.2|8636.1|8634|8632.7|464
1620222600000|2021-05-05 13:50:00|8637.1|8635.6|8633.9|8632.4|8638.1|8637|8632.9|8631.8|507
1620222900000|2021-05-05 13:55:00|8633.5|8632.6|8633.6|8629.9|8635.8|8634.2|8631.5|8629.6|467
1620223200000|2021-05-05 14:00:00|8632.6|8631.1|8634.6|8633.7|8635.2|8633.9|8629.8|8628.9|568
1620223500000|2021-05-05 14:05:00|8634.7|8633.8|8632.5|8631.6|8635.7|8634.5|8631.6|8630.6|479
1620223800000|2021-05-05 14:10:00|8632.6|8631.7|8633.2|8631.7|8633.9|8632.5|8631.9|8630.7|353
1620224100000|2021-05-05 14:15:00|8633.1|8631.6|8634.4|8633.5|8635.8|8634.8|8632.5|8631.3|419
1620224400000|2021-05-05 14:20:00|8634.3|8633.4|8634.5|8633.6|8637.2|8636.3|8634.2|8633|394
1620224700000|2021-05-05 14:25:00|8634.6|8633.7|8635.5|8634|8637.3|8636.2|8634.2|8633.2|375
1620225000000|2021-05-05 14:30:00|8635.4|8633.9|8635.1|8634.2|8636.1|8635|8634.6|8633.6|351
1620225300000|2021-05-05 14:35:00|8635.4|8634.5|8636.1|8635.2|8636.9|8635.8|8635.4|8634.4|303
1620225600000|2021-05-05 14:40:00|8636|8635.1|8630.1|8629.2|8636.2|8635.3|8630|8628.7|406
1620225900000|2021-05-05 14:45:00|8630|8629.1|8629|8628.1|8632|8630.8|8628.2|8627.3|501
1620226200000|2021-05-05 14:50:00|8629.3|8627.8|8628.7|8627.8|8630|8628.9|8626.8|8625.5|589
1620226500000|2021-05-05 14:55:00|8628.9|8628|8630.3|8629.4|8631.6|8630.7|8628.6|8627.3|483
1620226800000|2021-05-05 15:00:00|8630.4|8629.5|8633.5|8632|8635.1|8634.1|8630|8628.9|537
1620227100000|2021-05-05 15:05:00|8633.4|8631.9|8630.8|8629.9|8634.3|8633.1|8630.2|8628.8|315
1620227400000|2021-05-05 15:10:00|8631|8629.5|8629|8628.1|8631.2|8630.1|8628.2|8627.3|338
1620227700000|2021-05-05 15:15:00|8629.1|8628.2|8628|8626.5|8629.7|8628.5|8626.7|8625.5|393
1620228000000|2021-05-05 15:20:00|8627.9|8626.4|8626.9|8626|8628|8627|8625.7|8624.7|286
1620228300000|2021-05-05 15:25:00|8627|8626.1|8626.4|8624.9|8627.9|8626.6|8625.2|8624|312
1620228600000|2021-05-05 15:30:00|8626.5|8625|8626.3|8625.4|8627.7|8626.5|8625.2|8623.8|338
1620228900000|2021-05-05 15:35:00|8626.4|8625.5|8626.3|8624.8|8627.1|8626|8625.4|8624.2|290
1620229200000|2021-05-05 15:40:00|8626.4|8624.9|8625.5|8624|8627|8626.1|8625|8623.8|236
1620229500000|2021-05-05 15:45:00|8625.1|8624.2|8625.4|8624.5|8626.1|8624.8|8624|8622.8|328
1620229800000|2021-05-05 15:50:00|8625.5|8624.6|8627.3|8626.4|8627.9|8626.6|8625.5|8624|199
1620230100000|2021-05-05 15:55:00|8627.2|8626.3|8627.3|8626.4|8627.8|8626.8|8626.4|8625.2|203
1620230400000|2021-05-05 16:00:00|8627.2|8626.3|8626.8|8625.3|8627.9|8626.7|8626.1|8625|295
1620230700000|2021-05-05 16:05:00|8626.5|8625.6|8625.1|8624.2|8626.6|8625.7|8624.1|8623.1|289
1620231000000|2021-05-05 16:10:00|8625|8624.1|8627.6|8626.1|8627.7|8626.5|8624.9|8624|246
1620231300000|2021-05-05 16:15:00|8627.5|8626|8630.1|8628.6|8630.6|8629.6|8627.1|8625.8|267
1620231600000|2021-05-05 16:20:00|8630.2|8628.7|8628.3|8627.4|8630.6|8629.7|8627.3|8626.3|239
1620231900000|2021-05-05 16:25:00|8628.2|8627.3|8627.4|8626.5|8628.9|8627.7|8627.4|8626.1|225
1620232200000|2021-05-05 16:30:00|8627.5|8626.6|8628.9|8628|8629.6|8628.7|8627.2|8626|298
1620232500000|2021-05-05 16:35:00|8629|8628.1|8629.9|8628.4|8630.4|8629.2|8628.8|8627.4|201
1620232800000|2021-05-05 16:40:00|8630|8628.5|8630|8628.5|8630.4|8629.3|8628.7|8627.6|206
1620233100000|2021-05-05 16:45:00|8630.1|8628.6|8628.1|8627.2|8630.1|8628.9|8627.6|8626.4|195
1620233400000|2021-05-05 16:50:00|8628.2|8627.3|8628.4|8627.5|8628.8|8627.7|8627.8|8626.6|166
1620233700000|2021-05-05 16:55:00|8628.9|8628|8627.8|8626.9|8629.9|8628.6|8627.8|8626.6|278
1620234000000|2021-05-05 17:00:00|8627.6|8626.7|8627.2|8626.3|8627.7|8626.7|8625.2|8624.3|244
1620234300000|2021-05-05 17:05:00|8627.1|8626.2|8626.8|8625.9|8627.8|8626.9|8626.8|8625.6|105
1620234600000|2021-05-05 17:10:00|8626.9|8626|8627.2|8626.3|8628.1|8627.2|8626.8|8625.7|166
1620234900000|2021-05-05 17:15:00|8627.1|8626.2|8628.8|8627.9|8629.2|8628.2|8627|8625.9|118
1620235200000|2021-05-05 17:20:00|8628.7|8627.8|8628.2|8627.3|8629.2|8628.1|8628.1|8627.2|84
1620235500000|2021-05-05 17:25:00|8628|8627.1|8629|8628.1|8629.5|8628.5|8628|8627.1|137
1620235800000|2021-05-05 17:30:00|8629.1|8628.2|8628.5|8627.6|8629.5|8628.4|8628.5|8627.5|107
1620236100000|2021-05-05 17:35:00|8628.7|8627.8|8628.9|8628|8629.8|8628.6|8627.8|8626.6|193
1620236400000|2021-05-05 17:40:00|8629.1|8628.2|8630.1|8629.2|8630.8|8629.8|8629.1|8628.1|167
1620236700000|2021-05-05 17:45:00|8630.2|8629.3|8629.6|8628.7|8631|8629.8|8629.4|8628.3|209
1620237000000|2021-05-05 17:50:00|8629.5|8628.6|8629.8|8628.9|8630.6|8629.6|8629.4|8628.3|143
1620237300000|2021-05-05 17:55:00|8629.7|8628.8|8627.5|8626.6|8630.5|8629.6|8627.1|8626.2|225
1620237600000|2021-05-05 18:00:00|8627.4|8626.5|8626.8|8625.9|8627.7|8626.7|8626.3|8625.1|179
1620237900000|2021-05-05 18:05:00|8626.9|8626|8629|8628.1|8629.3|8628.2|8626.8|8625.9|132
1620238200000|2021-05-05 18:10:00|8629.1|8628.2|8628.9|8627.4|8629.7|8628.4|8628.4|8627.2|175
1620238500000|2021-05-05 18:15:00|8628.7|8627.8|8628.2|8627.3|8629.6|8628.3|8627.9|8626.6|231
1620238800000|2021-05-05 18:20:00|8628.1|8627.2|8626.3|8625.4|8628.5|8627.3|8625.8|8624.9|159
1620239100000|2021-05-05 18:25:00|8626.4|8625.5|8625.7|8624.8|8626.5|8625.6|8625.4|8624.2|210
1620239400000|2021-05-05 18:30:00|8625.8|8624.9|8627.3|8626.4|8627.3|8626.4|8625.8|8624.9|142
1620239700000|2021-05-05 18:35:00|8627.4|8626.5|8628.9|8628|8629|8628.1|8627.1|8626.2|158
1620240000000|2021-05-05 18:40:00|8628.8|8627.9|8628.6|8627.7|8629|8628.1|8628.1|8627.2|172
1620240300000|2021-05-05 18:45:00|8628.7|8627.8|8628.8|8627.9|8628.9|8628|8627.5|8626.6|163
1620240600000|2021-05-05 18:50:00|8628.9|8628|8628.1|8627.2|8629|8628.1|8627.9|8627|100
1620240900000|2021-05-05 18:55:00|8628|8627.1|8628.5|8627.6|8628.6|8627.7|8626.3|8625.4|218
1620241200000|2021-05-05 19:00:00|8628.6|8627.7|8628.8|8627.9|8629.2|8628.1|8627.2|8626|270
1620241500000|2021-05-05 19:05:00|8628.9|8628|8628.9|8628|8629.3|8628.4|8627.9|8627|257
1620241800000|2021-05-05 19:10:00|8628.8|8627.9|8632|8631.1|8632.4|8631.4|8628.7|8627.6|327
1620242100000|2021-05-05 19:15:00|8631.9|8631|8630.9|8630|8632.9|8632|8630.6|8629.7|254
1620242400000|2021-05-05 19:20:00|8631|8630.1|8632.2|8631.3|8633|8631.9|8630.8|8629.9|179
1620242700000|2021-05-05 19:25:00|8632.1|8631.2|8631.9|8631|8632.3|8631.3|8631.6|8630.6|183
1620243000000|2021-05-05 19:30:00|8631.8|8630.9|8630.9|8630|8632|8631.1|8630.4|8629.5|177
1620243300000|2021-05-05 19:35:00|8630.8|8629.9|8632.9|8632|8633|8632.1|8630.7|8629.6|180
1620243600000|2021-05-05 19:40:00|8632.8|8631.9|8632|8630.5|8633.1|8632.2|8631.3|8629.9|278
1620243900000|2021-05-05 19:45:00|8631.9|8630.4|8631.2|8630.3|8632.1|8631|8630.3|8629.3|238
1620244200000|2021-05-05 19:50:00|8631.3|8630.4|8631|8630.1|8631.7|8630.6|8630.4|8629.5|230
1620244500000|2021-05-05 19:55:00|8631.1|8630.2|8629.8|8628.9|8632.2|8631.1|8629.7|8628.8|258
1620244800000|2021-05-05 20:00:00|8629.7|8628.8|8629.8|8628.9|8631.2|8630|8629.5|8628.6|141
1620245100000|2021-05-05 20:05:00|8629.7|8628.8|8631.4|8630.5|8632.2|8631.1|8629.7|8628.7|131
1620245400000|2021-05-05 20:10:00|8631.5|8630.6|8631.6|8630.7|8632|8631|8631.1|8629.8|124
1620245700000|2021-05-05 20:15:00|8631.9|8631|8631.3|8630.4|8632.2|8631.2|8631.2|8630.3|75
1620246000000|2021-05-05 20:20:00|8631.2|8630.3|8631.7|8630.2|8632.2|8631|8631|8630|107
1620246300000|2021-05-05 20:25:00|8631.8|8630.3|8631.1|8629.6|8632.5|8631.2|8630.8|8629.3|123
1620246600000|2021-05-05 20:30:00|8631|8629.5|8633.3|8631.8|8633.3|8632|8630.9|8629.5|187
1620246900000|2021-05-05 20:35:00|8633.2|8631.7|8633.4|8632.5|8633.8|8632.6|8632.6|8631.7|140
1620247200000|2021-05-05 20:40:00|8633.5|8632.6|8634.1|8632.6|8634.3|8633.1|8633.3|8632.2|159
1620247500000|2021-05-05 20:45:00|8634.2|8632.7|8632.6|8631.1|8634.4|8633|8632.4|8630.9|178
1620247800000|2021-05-05 20:50:00|8632.8|8631.3|8632.8|8631.3|8634.3|8631.5|8631.5|8629.2|763
1620248100000|2021-05-05 20:55:00|8632.9|8631.4|8637.9|8628.1|8640.7|8632.1|8631|8627.2|658
1620248400000|2021-05-05 21:00:00|8639.7|8627.7|8639.3|8627.5|8641.1|8629.1|8639.2|8627.5|32
1620248700000|2021-05-05 21:05:00|8638.8|8628.8|8640.4|8629.3|8643.3|8631.8|8637.1|8625.1|137
1620249000000|2021-05-05 21:10:00|8641.8|8629.9|8638.7|8632.2|8642.9|8632.2|8637.8|8626.7|130
1620249300000|2021-05-05 21:15:00|8638.9|8632.1|8638|8630.7|8644.6|8632.6|8638|8627.8|135
1620249600000|2021-05-05 21:20:00|8639.2|8629.2|8637.7|8629.1|8645.1|8633.1|8636.1|8627.4|198
1620249900000|2021-05-05 21:25:00|8637.8|8629|8642|8630|8645.9|8633.9|8634.4|8627.3|197
1620250200000|2021-05-05 21:30:00|8641.3|8629.3|8641.3|8629.3|8646.5|8634.5|8637.2|8628.3|187
1620250500000|2021-05-05 21:35:00|8641.4|8629.4|8639.1|8630.8|8641.7|8632.1|8636.8|8628.5|196
1620250800000|2021-05-05 21:40:00|8639|8630.5|8638.1|8626.1|8641.7|8631.5|8636.9|8626.1|275
1620251100000|2021-05-05 21:45:00|8637.9|8625.9|8641.1|8630.5|8642.2|8632.7|8634.6|8625.9|389
1620251400000|2021-05-05 21:50:00|8641.2|8630.9|8639|8630.1|8643.1|8632.4|8637.1|8627.7|380
1620251700000|2021-05-05 21:55:00|8638.5|8630.5|8638.3|8629|8640.8|8632|8636.7|8626.8|277
1620252000000|2021-05-05 22:00:00|8638.2|8629.1|8634.1|8632.6|8638.7|8632.6|8633.9|8625.8|413
1620252300000|2021-05-05 22:05:00|8634.2|8632.7|8634.1|8632.6|8635.2|8633|8633.8|8631.5|115
1620252600000|2021-05-05 22:10:00|8634.2|8632.7|8634.3|8632.8|8635.1|8633.1|8634.1|8632.2|188
1620252900000|2021-05-05 22:15:00|8634.4|8632.9|8635.3|8633|8635.6|8633.5|8634.3|8632.4|99
1620253200000|2021-05-05 22:20:00|8634.9|8633.4|8635|8633.5|8635.5|8633.8|8634.6|8632.8|77
1620253500000|2021-05-05 22:25:00|8635.1|8633.6|8633.9|8632.4|8635.3|8633.8|8633.8|8632.3|94
1620253800000|2021-05-05 22:30:00|8634|8632.5|8633|8631.5|8634.4|8632.5|8632.4|8630.9|136
1620254100000|2021-05-05 22:35:00|8632.9|8631.4|8633.2|8631.7|8633.9|8632|8632.9|8631.2|90
1620254400000|2021-05-05 22:40:00|8633.3|8631.8|8633.2|8631.7|8634.1|8632.4|8633.1|8631.2|81
1620254700000|2021-05-05 22:45:00|8633.5|8632|8634.1|8632.6|8634.2|8632.7|8633.4|8631.9|70
1620255000000|2021-05-05 22:50:00|8633.9|8632.4|8634|8632.5|8634.6|8632.6|8633.6|8631.8|83
1620255300000|2021-05-05 22:55:00|8633.9|8632.4|8634.8|8633.3|8634.9|8633.4|8633.5|8631.3|138
1620255600000|2021-05-05 23:00:00|8634.7|8633.2|8634.6|8633.1|8634.8|8633.3|8634.1|8632.6|94
1620255900000|2021-05-05 23:05:00|8634.7|8633.2|8635.4|8633.9|8635.4|8634.2|8634.4|8632.9|80
1620256200000|2021-05-05 23:10:00|8635.3|8633.8|8634.8|8633.3|8635.3|8634.1|8634.6|8633.1|65
1620256500000|2021-05-05 23:15:00|8634.7|8633.2|8634.7|8633.2|8634.9|8633.8|8634.4|8633|71
1620256800000|2021-05-05 23:20:00|8634.8|8633.3|8634.7|8633.8|8635.2|8633.9|8634.5|8633|65
1620257100000|2021-05-05 23:25:00|8634.8|8633.9|8634.4|8632.9|8635.3|8634|8634.4|8632.9|95
1620257400000|2021-05-05 23:30:00|8634.3|8632.8|8634.1|8632.6|8634.7|8633.2|8633.5|8632|146
1620257700000|2021-05-05 23:35:00|8634.2|8632.7|8634.5|8633|8634.5|8633|8633.9|8632.4|88
1620258000000|2021-05-05 23:40:00|8634.4|8632.9|8634.1|8632.6|8634.6|8633.1|8633.8|8632.3|108
1620258300000|2021-05-05 23:45:00|8634.3|8632.8|8634.7|8633.2|8634.7|8633.5|8634.1|8632.6|95
1620258600000|2021-05-05 23:50:00|8634.6|8633.1|8633.7|8632.2|8634.8|8633.3|8633.6|8632.1|107
1620258900000|2021-05-05 23:55:00|8633.8|8632.3|8633.7|8632.2|8633.9|8632.4|8633.5|8632|81
1620259200000|2021-05-06 00:00:00|8633.8|8632.3|8632.4|8630.9|8633.9|8632.5|8632.2|8630.7|179
1620259500000|2021-05-06 00:05:00|8632.3|8630.8|8631.5|8630|8632.4|8630.9|8630.8|8629.3|173
1620259800000|2021-05-06 00:10:00|8631.3|8629.8|8630.5|8629|8631.4|8629.9|8630.3|8628.8|150
1620260100000|2021-05-06 00:15:00|8630.6|8629.1|8630.1|8628.6|8630.8|8629.5|8629.8|8628.6|105
1620260400000|2021-05-06 00:20:00|8630.2|8628.7|8630|8629.1|8630.6|8629.2|8629.8|8628.6|68
1620260700000|2021-05-06 00:25:00|8630.1|8629.2|8630.9|8629.4|8631.3|8630.1|8630|8628.8|91
1620261000000|2021-05-06 00:30:00|8630.8|8629.3|8631.5|8630|8631.6|8630.1|8630.4|8628.9|168
1620261300000|2021-05-06 00:35:00|8631.4|8629.9|8632.3|8630.8|8632.4|8630.9|8631.4|8629.9|176
1620261600000|2021-05-06 00:40:00|8632.4|8630.9|8631.7|8630.2|8632.5|8631.3|8631.6|8630.1|92
1620261900000|2021-05-06 00:45:00|8631.6|8630.1|8631.7|8630.2|8631.8|8630.6|8631.2|8629.8|128
1620262200000|2021-05-06 00:50:00|8631.6|8630.1|8631.4|8629.9|8632.7|8631.2|8631|8629.8|123
1620262500000|2021-05-06 00:55:00|8631.5|8630|8634.1|8632.6|8634.3|8632.9|8630.9|8629.7|198
1620262800000|2021-05-06 01:00:00|8634.2|8632.7|8632.8|8631.3|8634.2|8632.7|8632.7|8631.2|221
1620263100000|2021-05-06 01:05:00|8632.9|8631.4|8633.4|8631.9|8633.8|8632.3|8632.3|8630.8|211
1620263400000|2021-05-06 01:10:00|8633.5|8632|8632.7|8631.2|8633.7|8632.2|8632.4|8631|135
1620263700000|2021-05-06 01:15:00|8632.6|8631.1|8633.7|8632.2|8634|8632.5|8632|8630.5|233
1620264000000|2021-05-06 01:20:00|8633.8|8632.3|8633.9|8632.4|8634.5|8633|8633.4|8631.9|188
1620264300000|2021-05-06 01:25:00|8634|8632.5|8633.6|8632.1|8634.5|8633.1|8633.3|8631.8|176
1620264600000|2021-05-06 01:30:00|8633.5|8632|8633.3|8631.8|8633.7|8632.2|8632.5|8631|175
1620264900000|2021-05-06 01:35:00|8633.2|8631.7|8632.5|8631|8633.6|8632.1|8632.5|8631|119
1620265200000|2021-05-06 01:40:00|8632.6|8631.1|8633.5|8632|8633.7|8632.2|8632.4|8630.9|180
1620265500000|2021-05-06 01:45:00|8633.4|8631.9|8633.3|8631.8|8633.6|8632.3|8633|8631.5|133
1620265800000|2021-05-06 01:50:00|8633.4|8631.9|8633.5|8632|8633.6|8632.4|8632.7|8631.5|102
1620266100000|2021-05-06 01:55:00|8633.6|8632.1|8634.9|8633.4|8634.9|8633.4|8633.4|8631.9|160
1620266400000|2021-05-06 02:00:00|8634.8|8633.3|8634.8|8633.3|8635.7|8634.3|8634.5|8633|151
1620266700000|2021-05-06 02:05:00|8634.9|8633.4|8635.5|8634|8636.2|8634.7|8634|8632.6|173
1620267000000|2021-05-06 02:10:00|8635.6|8634.1|8635.9|8634.4|8636.1|8634.8|8635.4|8633.9|100
1620267300000|2021-05-06 02:15:00|8636|8634.5|8638.7|8637.2|8638.8|8637.3|8635.6|8634.4|153
1620267600000|2021-05-06 02:20:00|8638.5|8637|8638.5|8637|8639.2|8637.7|8637.7|8636.4|152
1620267900000|2021-05-06 02:25:00|8638.4|8636.9|8638.6|8637.1|8639.2|8637.7|8637.8|8636.3|208
1620268200000|2021-05-06 02:30:00|8638.7|8637.2|8638.3|8636.8|8638.7|8637.2|8637.8|8636.4|131
1620268500000|2021-05-06 02:35:00|8638.2|8636.7|8638.7|8637.2|8639.6|8638.1|8637.1|8635.6|181
1620268800000|2021-05-06 02:40:00|8638.8|8637.3|8639.4|8637.9|8640.3|8638.8|8638.8|8637.3|312
1620269100000|2021-05-06 02:45:00|8639|8637.5|8638.9|8637.4|8640.3|8638.8|8637.7|8636.2|352
1620269400000|2021-05-06 02:50:00|8638.8|8637.3|8636.9|8635.4|8639.3|8637.8|8636.2|8634.9|320
1620269700000|2021-05-06 02:55:00|8637.1|8635.6|8636.7|8635.2|8637.3|8635.8|8635.2|8633.9|315
1620270000000|2021-05-06 03:00:00|8636.6|8635.1|8636.8|8635.3|8637.3|8635.8|8636.2|8634.7|220
1620270300000|2021-05-06 03:05:00|8636.7|8635.2|8636.4|8634.9|8637.4|8635.9|8636.3|8634.8|144
1620270600000|2021-05-06 03:10:00|8636.3|8634.8|8636.9|8635.4|8637.3|8635.8|8635.9|8634.4|208
1620270900000|2021-05-06 03:15:00|8637|8635.5|8636.6|8635.1|8637.5|8636|8635.7|8634.2|213
1620271200000|2021-05-06 03:20:00|8636.5|8635|8636.2|8634.7|8637.4|8635.9|8635.5|8634|196
1620271500000|2021-05-06 03:25:00|8636.3|8634.8|8636.5|8635|8636.6|8635.1|8635.5|8634.3|126
1620271800000|2021-05-06 03:30:00|8636.4|8634.9|8636.2|8634.7|8636.9|8635.4|8635.8|8634.3|183
1620272100000|2021-05-06 03:35:00|8636.3|8634.8|8636|8634.5|8636.3|8634.8|8635.6|8634.2|57
1620272400000|2021-05-06 03:40:00|8635.9|8634.4|8636.2|8634.7|8636.6|8635.1|8635.4|8634|109
1620272700000|2021-05-06 03:45:00|8636|8634.5|8636.8|8635.3|8636.9|8635.7|8635.4|8633.9|116
1620273000000|2021-05-06 03:50:00|8636.7|8635.2|8636.1|8634.6|8636.9|8635.4|8636|8634.5|110
1620273300000|2021-05-06 03:55:00|8636|8634.5|8636|8634.5|8636.7|8635.5|8635.5|8634|109
1620273600000|2021-05-06 04:00:00|8636.1|8634.6|8637.4|8635.9|8637.4|8635.9|8635.5|8634.3|102
1620273900000|2021-05-06 04:05:00|8637.2|8635.7|8637.2|8635.7|8637.6|8636.1|8636.6|8635.3|123
1620274200000|2021-05-06 04:10:00|8637.1|8635.6|8636.7|8635.2|8637.3|8636.1|8636.6|8635.1|70
1620274500000|2021-05-06 04:15:00|8636.8|8635.3|8637.5|8636|8637.9|8636.4|8636.4|8635.1|110
1620274800000|2021-05-06 04:20:00|8637.6|8636.1|8637.5|8636|8637.7|8636.5|8637.1|8635.6|96
1620275100000|2021-05-06 04:25:00|8637.6|8636.1|8636.5|8635|8638|8636.5|8636.2|8634.7|143
1620275400000|2021-05-06 04:30:00|8636.4|8634.9|8635.5|8634|8636.5|8635.1|8635.5|8634|123
1620275700000|2021-05-06 04:35:00|8635.4|8633.9|8636.1|8634.6|8636.5|8635.3|8635.4|8633.9|109
1620276000000|2021-05-06 04:40:00|8636|8634.5|8636.5|8635|8636.6|8635.3|8635.7|8634.4|127
1620276300000|2021-05-06 04:45:00|8636.6|8635.1|8637.7|8636.2|8637.8|8636.5|8636.5|8635|101
1620276600000|2021-05-06 04:50:00|8637.8|8636.3|8637.4|8635.9|8637.8|8636.3|8636.9|8635.7|102
1620276900000|2021-05-06 04:55:00|8637.3|8635.8|8636.8|8635.3|8637.8|8636.3|8636.8|8635.3|96
1620277200000|2021-05-06 05:00:00|8636.7|8635.2|8635.4|8633.9|8637.2|8636|8635|8633.5|132
1620277500000|2021-05-06 05:05:00|8635.3|8633.8|8635.7|8634.2|8636|8634.8|8635|8633.6|92
1620277800000|2021-05-06 05:10:00|8635.6|8634.1|8636|8634.5|8636.5|8635|8635.4|8633.9|97
1620278100000|2021-05-06 05:15:00|8635.9|8634.4|8634.8|8633.3|8636.1|8634.6|8634.5|8633.2|113
1620278400000|2021-05-06 05:20:00|8634.7|8633.2|8635.3|8633.8|8635.5|8634|8634|8632.7|122
1620278700000|2021-05-06 05:25:00|8635.4|8633.9|8634.5|8633|8635.4|8633.9|8634|8632.5|145
1620279000000|2021-05-06 05:30:00|8634.6|8633.1|8634.3|8632.8|8634.8|8633.6|8633.9|8632.4|155
1620279300000|2021-05-06 05:35:00|8634.4|8632.9|8635.3|8633.8|8635.5|8634|8634.3|8632.8|137
1620279600000|2021-05-06 05:40:00|8635.2|8633.7|8635.2|8633.7|8635.6|8634.3|8634.8|8633.3|118
1620279900000|2021-05-06 05:45:00|8635.1|8633.6|8636|8634.5|8636.5|8635|8634.8|8633.3|181
1620280200000|2021-05-06 05:50:00|8636.1|8634.6|8635.2|8633.7|8636.2|8634.7|8634.8|8633.6|128
1620280500000|2021-05-06 05:55:00|8635.3|8633.8|8638.3|8632.5|8638.3|8633.9|8634.5|8632.3|219
1620280800000|2021-05-06 06:00:00|8635.6|8634.1|8636.3|8635.4|8637.9|8636.6|8635.6|8633|341
1620281100000|2021-05-06 06:05:00|8636.4|8635.5|8634.5|8633.6|8636.8|8635.6|8633.7|8632.6|348
1620281400000|2021-05-06 06:10:00|8634.4|8633.5|8634.6|8633.7|8635.6|8634.4|8632.8|8631.5|294
1620281700000|2021-05-06 06:15:00|8634.8|8633.3|8635.3|8634.4|8636.2|8635.1|8634.2|8633|221
1620282000000|2021-05-06 06:20:00|8635.7|8634.2|8638.4|8636.9|8638.6|8637.1|8635.7|8634.2|248
1620282300000|2021-05-06 06:25:00|8638.5|8637|8639.4|8638.5|8640.2|8639|8637.9|8636.5|325
1620282600000|2021-05-06 06:30:00|8639.9|8638.4|8640.5|8639|8641.5|8640.4|8639.5|8638.2|291
1620282900000|2021-05-06 06:35:00|8640.6|8639.1|8641.4|8640.5|8642.4|8641.4|8639.7|8638.5|359
1620283200000|2021-05-06 06:40:00|8641.3|8640.4|8640|8638.5|8642.5|8641.2|8639|8637.7|363
1620283500000|2021-05-06 06:45:00|8640.1|8638.6|8641.8|8640.9|8642.3|8641.4|8639.2|8637.9|264
1620283800000|2021-05-06 06:50:00|8641.7|8640.8|8643.5|8642.6|8644|8643.1|8641.6|8640.5|333
1620284100000|2021-05-06 06:55:00|8643.4|8642.5|8642.2|8640.7|8644.7|8643.6|8641.4|8640.2|306
1620284400000|2021-05-06 07:00:00|8641.9|8641.3|8646|8644.5|8646.9|8645.4|8640|8639.1|521
1620284700000|2021-05-06 07:05:00|8645.9|8644.4|8645.4|8644.5|8647.1|8645.8|8644.6|8643.4|513
1620285000000|2021-05-06 07:10:00|8645.7|8644.2|8648.5|8647|8649|8648|8645.4|8644.2|463
1620285300000|2021-05-06 07:15:00|8648.4|8646.9|8646.7|8645.8|8648.9|8647.8|8645.6|8644.6|371
1620285600000|2021-05-06 07:20:00|8646.8|8645.9|8645.3|8643.8|8647.8|8646.5|8644.5|8643.3|317
1620285900000|2021-05-06 07:25:00|8645.4|8643.9|8643.3|8641.8|8646.1|8644.6|8642.1|8640.9|376
1620286200000|2021-05-06 07:30:00|8643.4|8641.9|8644.8|8643.3|8646|8644.6|8642.5|8641.5|360
1620286500000|2021-05-06 07:35:00|8644.9|8643.4|8645.6|8644.7|8647.7|8646.5|8644.1|8642.8|315
1620286800000|2021-05-06 07:40:00|8645.7|8644.8|8646|8645.1|8646.5|8645.4|8644.4|8643.3|320
1620287100000|2021-05-06 07:45:00|8645.9|8645|8646.9|8646|8647.8|8646.7|8645.3|8644.3|296
1620287400000|2021-05-06 07:50:00|8646.8|8645.9|8649.9|8649|8651.8|8650.9|8646.8|8645.5|432
1620287700000|2021-05-06 07:55:00|8650|8649.1|8649.8|8648.3|8650.6|8649.4|8648.5|8647.3|406
1620288000000|2021-05-06 08:00:00|8649.9|8648.4|8648.8|8647.9|8650.3|8649.1|8647.7|8646.3|321
1620288300000|2021-05-06 08:05:00|8648.9|8648|8649.2|8647.7|8651|8649.7|8648.5|8647.1|318
1620288600000|2021-05-06 08:10:00|8649.1|8647.6|8649|8647.5|8650.8|8649.7|8647.8|8646.7|298
1620288900000|2021-05-06 08:15:00|8648.7|8647.8|8653.2|8652.3|8653.6|8652.7|8648.7|8647.7|367
1620289200000|2021-05-06 08:20:00|8653.3|8652.4|8653.1|8652.2|8654.8|8653.7|8652.9|8651.7|308
1620289500000|2021-05-06 08:25:00|8653|8652.1|8657.1|8654.6|8657.5|8656.3|8652.9|8652|329
1620289800000|2021-05-06 08:30:00|8657|8655.1|8661.4|8660.5|8662.2|8661.1|8656.3|8654.8|360
1620290100000|2021-05-06 08:35:00|8661.3|8660.4|8662.4|8660.9|8664.2|8663.3|8659.3|8658.1|360
1620290400000|2021-05-06 08:40:00|8662.1|8661.2|8660|8659.1|8662.7|8661.6|8659.8|8658.7|301
1620290700000|2021-05-06 08:45:00|8659.9|8659|8659.7|8658.8|8663.4|8662.1|8659.6|8658.5|335
1620291000000|2021-05-06 08:50:00|8659.5|8658.6|8659.9|8659|8662.3|8661.1|8659|8657.9|413
1620291300000|2021-05-06 08:55:00|8660.6|8659.1|8661.9|8660.4|8663.2|8662.1|8659.9|8658.6|420
1620291600000|2021-05-06 09:00:00|8661.8|8660.9|8660.1|8659.2|8662.7|8661.5|8659.5|8658.3|382
1620291900000|2021-05-06 09:05:00|8660.2|8659.3|8657.4|8655.9|8662|8661|8657.1|8655.7|344
1620292200000|2021-05-06 09:10:00|8657.3|8656.4|8658.5|8657|8659.6|8658.5|8657.3|8655.9|450
1620292500000|2021-05-06 09:15:00|8658.2|8657.3|8662.9|8662|8665.2|8664|8657.8|8656.4|487
1620292800000|2021-05-06 09:20:00|8663|8662.1|8661|8659.5|8663.6|8662.2|8660.5|8659.3|451
1620293100000|2021-05-06 09:25:00|8660.9|8659.4|8657.2|8656.3|8662.4|8661.1|8655.6|8654.4|433
1620293400000|2021-05-06 09:30:00|8657.1|8656.2|8659.5|8658.6|8660.5|8659.3|8656.1|8654.9|415
1620293700000|2021-05-06 09:35:00|8659.4|8658.5|8659.4|8658.5|8660.4|8659.3|8657.2|8656.1|308
1620294000000|2021-05-06 09:40:00|8659.3|8658.4|8657.4|8655.9|8660|8658.8|8656.6|8655.6|347
1620294300000|2021-05-06 09:45:00|8657.5|8656|8656.7|8655.8|8659.1|8657.9|8656.2|8655.3|371
1620294600000|2021-05-06 09:50:00|8656.8|8655.9|8656.4|8655.5|8657.5|8656.4|8655.5|8654.4|301
1620294900000|2021-05-06 09:55:00|8656.2|8655.3|8656.7|8655.8|8657.5|8656.6|8655.8|8654.8|229
1620295200000|2021-05-06 10:00:00|8656.9|8655.4|8656.7|8655.8|8658.8|8657.7|8656.3|8655.1|329
1620295500000|2021-05-06 10:05:00|8656.8|8655.9|8656|8655.1|8657.6|8656.5|8655.3|8654.4|278
1620295800000|2021-05-06 10:10:00|8656.2|8655.3|8658.1|8656.6|8658.9|8657.7|8655.5|8654.4|256
1620296100000|2021-05-06 10:15:00|8658|8656.5|8658.1|8657.2|8659.5|8658.4|8657.5|8656.3|261
1620296400000|2021-05-06 10:20:00|8658.2|8657.3|8658.6|8657.7|8659|8657.9|8657|8655.7|283
1620296700000|2021-05-06 10:25:00|8658.5|8657.6|8661|8659.5|8661.1|8659.9|8658.2|8656.9|255
1620297000000|2021-05-06 10:30:00|8660.9|8659.4|8660.2|8658.7|8662.4|8661.2|8660.1|8658.6|274
1620297300000|2021-05-06 10:35:00|8660.1|8658.6|8659.4|8657.9|8661.7|8659.6|8657.7|8656.5|288
1620297600000|2021-05-06 10:40:00|8659.3|8657.8|8661.5|8658.3|8661.5|8659.5|8659|8657.5|276
1620297900000|2021-05-06 10:45:00|8661.1|8658.8|8661.8|8660.3|8662.6|8661.1|8660.2|8658.3|333
1620298200000|2021-05-06 10:50:00|8661.7|8660.2|8663|8661.5|8664|8662.1|8661.4|8658.9|364
1620298500000|2021-05-06 10:55:00|8662.9|8662|8672.2|8660.2|8672.7|8666.6|8662.9|8657.7|534
1620298800000|2021-05-06 11:00:00|8672|8660|8658.9|8647.7|8696|8687.8|8654.5|8647.6|1257
1620299100000|2021-05-06 11:05:00|8655.3|8651.4|8641.1|8639.6|8665.3|8658.4|8639.7|8638.2|1012
1620299400000|2021-05-06 11:10:00|8641.2|8639.7|8646.1|8643.2|8647.3|8645.8|8639.2|8637.7|732
1620299700000|2021-05-06 11:15:00|8646.2|8643.1|8644.3|8642.8|8649.3|8647.4|8642.5|8640.7|649
1620300000000|2021-05-06 11:20:00|8644.2|8642.7|8646.7|8645.2|8647|8645.5|8643.5|8641.6|413
1620300300000|2021-05-06 11:25:00|8646.8|8645.3|8656.1|8651.6|8656.6|8653.6|8646.3|8644.8|640
1620300600000|2021-05-06 11:30:00|8655.7|8653.3|8657.8|8656.3|8658.4|8656.3|8652.8|8649.3|550
1620300900000|2021-05-06 11:35:00|8657.6|8656.1|8658|8657.1|8660.1|8658.8|8656.7|8653.6|430
1620301200000|2021-05-06 11:40:00|8657.9|8657|8656.1|8652.8|8659.2|8657.7|8654.5|8652.7|379
1620301500000|2021-05-06 11:45:00|8656.2|8652.7|8651.7|8650.2|8659|8653.9|8650.4|8647.6|578
1620301800000|2021-05-06 11:50:00|8651.5|8650|8657.4|8655.9|8657.9|8656.4|8651.5|8649.8|327
1620302100000|2021-05-06 11:55:00|8657.5|8656|8660.6|8659.1|8663.4|8660.1|8656.9|8655|491
1620302400000|2021-05-06 12:00:00|8660.9|8658.6|8660.1|8657.8|8663|8659.5|8656.9|8651.3|587
1620302700000|2021-05-06 12:05:00|8660.5|8658.3|8659.3|8657.8|8660.6|8658.3|8656.7|8655.2|391
1620303000000|2021-05-06 12:10:00|8659.5|8658|8670.8|8669.3|8670.9|8669.4|8659.3|8657.8|493
1620303300000|2021-05-06 12:15:00|8670.6|8669.1|8671.9|8670.4|8673.2|8671.7|8666.5|8665|535
1620303600000|2021-05-06 12:20:00|8671.8|8670.3|8671.3|8669.8|8676.4|8675.2|8669.9|8661.1|531
1620303900000|2021-05-06 12:25:00|8671.2|8669.7|8671.5|8665.1|8676.9|8675.4|8669.3|8665.1|472
1620304200000|2021-05-06 12:30:00|8671.1|8665.9|8669.1|8667.6|8673.3|8671.9|8669|8665.2|498
1620304500000|2021-05-06 12:35:00|8669.2|8667.7|8668.1|8666.6|8670.5|8669.3|8666.1|8664.6|430
1620304800000|2021-05-06 12:40:00|8668.2|8666.7|8668.9|8667.4|8669.6|8668.3|8667.2|8665.9|359
1620305100000|2021-05-06 12:45:00|8669.1|8667.6|8672|8671.1|8673.3|8672|8668.8|8667.3|403
1620305400000|2021-05-06 12:50:00|8672.1|8671.2|8677.8|8676.3|8677.8|8676.6|8669.6|8668.1|338
1620305700000|2021-05-06 12:55:00|8677.7|8676.2|8679.5|8678|8679.5|8678.3|8675|8673.8|430
1620306000000|2021-05-06 13:00:00|8679.1|8678.2|8678.7|8677.2|8680.9|8680|8677.8|8676.3|497
1620306300000|2021-05-06 13:05:00|8678.6|8677.1|8679.8|8678.9|8680.4|8679.5|8676.5|8675.2|423
1620306600000|2021-05-06 13:10:00|8679.7|8678.8|8676.7|8675.8|8680.1|8678.9|8676.7|8675.5|370
1620306900000|2021-05-06 13:15:00|8677.1|8675.6|8675.2|8674.3|8677.4|8676.5|8674.5|8673.6|391
1620307200000|2021-05-06 13:20:00|8675.3|8674.4|8671.9|8671|8676.5|8675.5|8671.9|8670.8|315
1620307500000|2021-05-06 13:25:00|8672.3|8670.8|8671.7|8670.2|8673.4|8672.5|8670.8|8669.6|344
1620307800000|2021-05-06 13:30:00|8671.6|8670.1|8675.6|8674.7|8676.6|8675.7|8671.5|8670.1|444
1620308100000|2021-05-06 13:35:00|8675.7|8674.8|8675.2|8673.7|8676.6|8675.5|8672.1|8671.1|557
1620308400000|2021-05-06 13:40:00|8674.7|8673.8|8680|8678.5|8680.6|8679.4|8674.6|8673.7|491
1620308700000|2021-05-06 13:45:00|8679.9|8679|8687|8685.5|8688|8686.8|8679.6|8678.3|520
1620309000000|2021-05-06 13:50:00|8687.1|8685.6|8684.8|8683.3|8687.4|8686.3|8682.5|8681.1|609
1620309300000|2021-05-06 13:55:00|8685|8684.1|8681.5|8680.6|8686.1|8684.6|8681.3|8680.3|540
1620309600000|2021-05-06 14:00:00|8681.8|8680.3|8685.3|8683.8|8687.4|8686.5|8680.9|8679.7|552
1620309900000|2021-05-06 14:05:00|8685.4|8683.9|8695.4|8693.9|8695.4|8693.9|8683.6|8682.4|569
1620310200000|2021-05-06 14:10:00|8695.3|8693.8|8695.8|8694.3|8696.9|8695.7|8693.9|8692.7|638
1620310500000|2021-05-06 14:15:00|8695.9|8694.4|8697|8695.5|8699.3|8698.4|8694.8|8693.3|819
1620310800000|2021-05-06 14:20:00|8696.9|8695.4|8694.6|8693.7|8697.9|8696.6|8693.8|8692.6|770
1620311100000|2021-05-06 14:25:00|8694.5|8693.6|8692.9|8691.4|8695.7|8694.5|8691.5|8690.2|688
1620311400000|2021-05-06 14:30:00|8692.6|8691.7|8693.6|8692.7|8696.3|8695.3|8692.6|8691.6|616
1620311700000|2021-05-06 14:35:00|8693.7|8692.8|8689.6|8688.7|8693.7|8692.8|8688.6|8687.5|603
1620312000000|2021-05-06 14:40:00|8689.8|8688.3|8687.4|8685.9|8689.8|8688.6|8686.2|8685.1|592
1620312300000|2021-05-06 14:45:00|8687.3|8686.4|8685.1|8683.6|8687.7|8686.5|8683.9|8682.6|569
1620312600000|2021-05-06 14:50:00|8685.2|8683.7|8685.1|8684.2|8685.8|8684.7|8683.3|8682.1|772
1620312900000|2021-05-06 14:55:00|8684.9|8684|8684.4|8683.5|8686.3|8685.4|8682.2|8681.3|818
1620313200000|2021-05-06 15:00:00|8684.3|8683.4|8679.7|8678.8|8684.6|8683.7|8678.5|8677.5|833
1620313500000|2021-05-06 15:05:00|8679.5|8678.6|8684.1|8682.6|8684.2|8682.9|8679.5|8678.3|620
1620313800000|2021-05-06 15:10:00|8684.2|8682.7|8685.8|8684.9|8686.7|8685.8|8683.6|8682.2|412
1620314100000|2021-05-06 15:15:00|8685.7|8684.8|8685.5|8684.6|8688.2|8686.9|8684.7|8683.5|390
1620314400000|2021-05-06 15:20:00|8685.4|8684.5|8687|8686.1|8687.5|8686.2|8683.9|8682.9|411
1620314700000|2021-05-06 15:25:00|8687.1|8686.2|8684.6|8683.1|8687.5|8686.4|8682.2|8681.2|589
1620315000000|2021-05-06 15:30:00|8684.5|8683|8685.9|8684.4|8687.1|8686.2|8683.8|8682.9|521
1620315300000|2021-05-06 15:35:00|8686|8684.5|8687|8686.1|8688|8686.7|8684.5|8683.2|433
1620315600000|2021-05-06 15:40:00|8687.1|8686.2|8684.5|8683.6|8688|8686.6|8682.8|8681.7|374
1620315900000|2021-05-06 15:45:00|8684.4|8683.5|8684.3|8683.4|8684.7|8683.6|8682.7|8681.8|313
1620316200000|2021-05-06 15:50:00|8684.2|8683.3|8685|8684.1|8686.7|8685.6|8684.1|8683|356
1620316500000|2021-05-06 15:55:00|8685.1|8684.2|8681.9|8681|8686.2|8685|8681.7|8680.3|369
1620316800000|2021-05-06 16:00:00|8681.8|8680.9|8680.5|8679.6|8682|8681.1|8677.5|8676.6|519
1620317100000|2021-05-06 16:05:00|8680.6|8679.7|8679.1|8678.2|8682.3|8680.9|8678.4|8677.1|397
1620317400000|2021-05-06 16:10:00|8679|8678.1|8678|8677.1|8679.8|8678.7|8677.3|8676.2|329
1620317700000|2021-05-06 16:15:00|8678.1|8677.2|8676.8|8675.9|8678.6|8677.7|8676.6|8675.3|282
1620318000000|2021-05-06 16:20:00|8676.9|8676|8675.4|8674.5|8677|8676|8673.9|8672.8|373
1620318300000|2021-05-06 16:25:00|8675.5|8674.6|8673.8|8672.9|8677|8675.9|8673.8|8672.5|283
1620318600000|2021-05-06 16:30:00|8674|8673.1|8676.6|8675.7|8677.1|8676.2|8673.9|8673|239
1620318900000|2021-05-06 16:35:00|8676.7|8675.8|8677|8676.1|8678.4|8677.3|8676.4|8675.2|242
1620319200000|2021-05-06 16:40:00|8676.9|8676|8677.4|8675.9|8678.2|8676.6|8674.7|8670.6|477
1620319500000|2021-05-06 16:45:00|8677.3|8675.8|8675.7|8674.8|8677.4|8676.2|8675.5|8674.4|267
1620319800000|2021-05-06 16:50:00|8675.9|8674.4|8677.3|8676.4|8677.9|8676.7|8675.1|8674|326
1620320100000|2021-05-06 16:55:00|8677.4|8676.5|8677.8|8676.9|8678.7|8677.4|8676.9|8676|260
1620320400000|2021-05-06 17:00:00|8677.9|8677|8677.3|8675.8|8678.6|8677.4|8676.3|8675.3|268
1620320700000|2021-05-06 17:05:00|8677.4|8675.9|8678.9|8677.4|8678.9|8677.7|8676.4|8675.4|213
1620321000000|2021-05-06 17:10:00|8679|8677.5|8678.1|8676.6|8679.3|8678.1|8677.6|8676.3|337
1620321300000|2021-05-06 17:15:00|8678|8676.5|8678.2|8676.7|8678.6|8677.3|8677.1|8675.8|255
1620321600000|2021-05-06 17:20:00|8678.3|8676.8|8678.2|8676.7|8678.6|8677.4|8676.6|8675.7|227
1620321900000|2021-05-06 17:25:00|8678.3|8676.8|8677.5|8676.6|8678.5|8677.3|8677.3|8676.1|238
1620322200000|2021-05-06 17:30:00|8677.6|8676.7|8676.9|8676|8677.9|8676.7|8676.7|8675.8|166
1620322500000|2021-05-06 17:35:00|8677.3|8675.8|8676.7|8675.8|8677.6|8676.3|8676.3|8675.3|178
1620322800000|2021-05-06 17:40:00|8676.6|8675.7|8676.2|8675.3|8678.3|8677|8675.8|8674.9|186
1620323100000|2021-05-06 17:45:00|8676.3|8675.4|8678.2|8677.3|8678.5|8677.6|8676.2|8675.3|254
1620323400000|2021-05-06 17:50:00|8678.1|8677.2|8679.5|8678.6|8679.9|8679|8677.5|8676.6|204
1620323700000|2021-05-06 17:55:00|8679.6|8678.7|8682.8|8681.9|8683.5|8682.5|8679.4|8678.5|275
1620324000000|2021-05-06 18:00:00|8682.9|8682|8681.9|8681|8683|8682.1|8681.6|8680.6|216
1620324300000|2021-05-06 18:05:00|8682|8681.1|8681.7|8680.8|8682|8681.1|8681|8680.1|179
1620324600000|2021-05-06 18:10:00|8681.6|8680.7|8679.6|8678.1|8683.1|8681.8|8679.2|8678|367
1620324900000|2021-05-06 18:15:00|8679.7|8678.2|8679.5|8678.6|8680.8|8679.7|8679.1|8678|360
1620325200000|2021-05-06 18:20:00|8679.9|8678.4|8679.7|8678.8|8681.7|8680.5|8679.4|8678.3|317
1620325500000|2021-05-06 18:25:00|8679.8|8678.9|8681.5|8680.6|8682|8681.1|8679.5|8678.6|219
1620325800000|2021-05-06 18:30:00|8681.4|8680.5|8681.8|8680.9|8682.4|8681.3|8681.3|8680.4|235
1620326100000|2021-05-06 18:35:00|8681.9|8681|8682.5|8681.6|8682.9|8681.8|8681.6|8680.7|120
1620326400000|2021-05-06 18:40:00|8682.3|8681.4|8683.5|8682.6|8684|8682.8|8682|8681.1|192
1620326700000|2021-05-06 18:45:00|8683.3|8682.4|8682.6|8681.7|8684.1|8682.7|8682.4|8681.5|123
1620327000000|2021-05-06 18:50:00|8682.5|8681.6|8681.8|8680.9|8683|8682.1|8681.7|8680.8|94
1620327300000|2021-05-06 18:55:00|8681.9|8681|8681.7|8680.8|8683|8682.1|8681|8680.1|298
1620327600000|2021-05-06 19:00:00|8681.9|8681|8682.3|8681.4|8682.9|8681.7|8681.6|8680.7|218
1620327900000|2021-05-06 19:05:00|8682.2|8681.3|8682.5|8681.6|8683.1|8682|8682|8681.1|174
1620328200000|2021-05-06 19:10:00|8682.6|8681.7|8680.2|8679.3|8682.6|8681.7|8680|8679.1|195
1620328500000|2021-05-06 19:15:00|8680.1|8679.2|8680.4|8679.5|8681.4|8680.2|8679.9|8679|249
1620328800000|2021-05-06 19:20:00|8680.3|8679.4|8681.4|8680.5|8682.9|8681.7|8680|8678.9|284
1620329100000|2021-05-06 19:25:00|8681.5|8680.6|8681.5|8680.6|8682.2|8681.1|8680.6|8679.4|323
1620329400000|2021-05-06 19:30:00|8681.7|8680.8|8681.3|8680.4|8682.9|8682|8680.8|8679.7|279
1620329700000|2021-05-06 19:35:00|8681.2|8680.3|8681.7|8680.8|8682.5|8681.4|8681.1|8680.1|251
1620330000000|2021-05-06 19:40:00|8681.4|8680.5|8682.2|8681.3|8682.6|8681.6|8681.4|8680|236
1620330300000|2021-05-06 19:45:00|8682.1|8681.2|8681.1|8679.6|8682.9|8681.8|8680.1|8679.2|353
1620330600000|2021-05-06 19:50:00|8680.9|8680|8681.7|8680.8|8682.9|8681.7|8680.2|8679.3|385
1620330900000|2021-05-06 19:55:00|8681.6|8680.7|8679.7|8678.8|8682.2|8680.9|8679.5|8678.6|429
1620331200000|2021-05-06 20:00:00|8679.8|8678.9|8681.5|8680|8681.9|8680.6|8679.1|8678.2|353
1620331500000|2021-05-06 20:05:00|8681.4|8679.9|8682.3|8681.4|8682.6|8681.5|8681.1|8679.8|134
1620331800000|2021-05-06 20:10:00|8682.2|8681.3|8681.5|8680.6|8683.2|8681.9|8681.3|8680.1|115
1620332100000|2021-05-06 20:15:00|8681.4|8680.5|8682.1|8681.2|8682.9|8681.7|8680.9|8680|143
1620332400000|2021-05-06 20:20:00|8682.2|8681.3|8681.8|8680.9|8682.3|8681.4|8681.7|8680.6|61
1620332700000|2021-05-06 20:25:00|8681.9|8681|8682.1|8680.6|8682.7|8681.4|8681.7|8680.5|80
1620333000000|2021-05-06 20:30:00|8682|8680.5|8682.1|8681.2|8682.4|8681.3|8681.3|8680|129
1620333300000|2021-05-06 20:35:00|8682.3|8680.8|8683.3|8681.8|8683.4|8682.2|8682.3|8680.8|94
1620333600000|2021-05-06 20:40:00|8683.2|8681.7|8683|8681.5|8683.5|8682.3|8682.9|8681.4|76
1620333900000|2021-05-06 20:45:00|8682.9|8681.4|8684.5|8683|8684.7|8683.2|8682.8|8681.3|193
1620334200000|2021-05-06 20:50:00|8684.7|8683.2|8685.1|8682.8|8690.5|8684.2|8684|8678|1380
1620334500000|2021-05-06 20:55:00|8684.8|8681.7|8689|8682|8690.5|8683|8683.6|8673.3|1086
1620334800000|2021-05-06 21:00:00|8690.5|8678.8|8683.8|8671.8|8691|8679.9|8683.8|8671.8|44
1620335100000|2021-05-06 21:05:00|8682.8|8670.8|8685.9|8673.9|8692.9|8680.9|8678.8|8666.8|223
1620335400000|2021-05-06 21:10:00|8685.1|8673.1|8684|8672|8687.1|8675.1|8682.7|8670.7|204
1620335700000|2021-05-06 21:15:00|8682.9|8670.9|8687.4|8675.4|8689.3|8678|8682.9|8670.9|160
1620336000000|2021-05-06 21:20:00|8689.2|8677.2|8687.7|8676.2|8689.3|8677.6|8686.1|8674.1|167
1620336300000|2021-05-06 21:25:00|8687.6|8676.1|8687.8|8679.9|8690.1|8679.9|8685.8|8673.8|143
1620336600000|2021-05-06 21:30:00|8689.1|8678|8688.8|8676.8|8689.4|8680.2|8686.7|8674.7|217
1620336900000|2021-05-06 21:35:00|8688.7|8676.7|8687.4|8679.3|8690.2|8681.1|8686.5|8674.5|231
1620337200000|2021-05-06 21:40:00|8686.9|8679.7|8687.3|8680.8|8690.4|8681.9|8685.4|8674.5|193
1620337500000|2021-05-06 21:45:00|8688|8678.9|8689.9|8677.9|8691.4|8682.5|8686.3|8674.3|348
1620337800000|2021-05-06 21:50:00|8689.8|8677.8|8689|8677|8690.9|8682.7|8686.7|8674.8|519
1620338100000|2021-05-06 21:55:00|8689.8|8677.8|8689.1|8681.7|8691.8|8682.9|8686.7|8674.7|623
1620338400000|2021-05-06 22:00:00|8690.1|8680.5|8688.1|8681.8|8690.6|8683.7|8684.3|8676.4|705
1620338700000|2021-05-06 22:05:00|8687.9|8682.1|8688.7|8677|8690.5|8683.8|8684.2|8676.5|855
1620339000000|2021-05-06 22:10:00|8688.8|8678.1|8688.5|8676.5|8690.4|8682.4|8683.6|8675.7|740
1620339300000|2021-05-06 22:15:00|8688.7|8679.8|8684|8681.3|8689.3|8682.8|8683.5|8675.1|639
1620339600000|2021-05-06 22:20:00|8684.1|8681.2|8683.6|8682.1|8684.7|8682.4|8682.9|8679.8|184
1620339900000|2021-05-06 22:25:00|8684|8681.7|8684.3|8682.8|8685.3|8683|8683.4|8681|172
1620340200000|2021-05-06 22:30:00|8684.2|8682.7|8682.6|8681.7|8684.9|8683.2|8682.6|8680.6|240
1620340500000|2021-05-06 22:35:00|8683.3|8681.8|8682.7|8681.2|8683.9|8682.2|8682.4|8680.8|138
1620340800000|2021-05-06 22:40:00|8683|8680.8|8682.7|8681.2|8683.4|8681.9|8682.4|8680.4|121
1620341100000|2021-05-06 22:45:00|8682.8|8681.3|8682.3|8680.8|8683.3|8681.5|8682.2|8680.3|90
1620341400000|2021-05-06 22:50:00|8682.2|8680.7|8681.7|8680.2|8682.7|8680.9|8681.5|8678.9|136
1620341700000|2021-05-06 22:55:00|8681.8|8680.3|8681.2|8679.7|8682.1|8680.5|8681.1|8678.8|128
1620342000000|2021-05-06 23:00:00|8681.1|8679.6|8681.9|8680.4|8682.5|8680.9|8680.7|8679.2|145
1620342300000|2021-05-06 23:05:00|8682|8680.5|8685.8|8681.4|8689.4|8681.6|8681.6|8675.8|509
1620342600000|2021-05-06 23:10:00|8685.6|8681.3|8681.7|8680.2|8690.8|8682|8681.7|8676.4|204
1620342900000|2021-05-06 23:15:00|8681.9|8680.4|8682.9|8681.4|8683|8681.5|8681.6|8680.3|69
1620343200000|2021-05-06 23:20:00|8683|8681.5|8683.6|8682.1|8684.1|8682.6|8682.7|8681.4|87
1620343500000|2021-05-06 23:25:00|8683.5|8682|8683.6|8682.1|8684.1|8682.6|8683.5|8682|105
1620343800000|2021-05-06 23:30:00|8683.5|8682|8683|8681.5|8683.5|8682|8682.7|8681.2|101
1620344100000|2021-05-06 23:35:00|8682.9|8681.4|8683.8|8682.3|8683.8|8682.3|8682.9|8681.4|94
1620344400000|2021-05-06 23:40:00|8683.7|8682.2|8683.4|8681.9|8684|8682.5|8683.2|8681.7|109
1620344700000|2021-05-06 23:45:00|8683.6|8682.1|8684.1|8682.6|8684.1|8682.6|8683.2|8681.7|114
1620345000000|2021-05-06 23:50:00|8683.9|8682.4|8683.5|8682.6|8684.1|8682.7|8683.3|8682.2|93
1620345300000|2021-05-06 23:55:00|8683.6|8682.7|8683.6|8682.1|8684.1|8682.7|8683.3|8682|75
1620345600000|2021-05-07 00:00:00|8683.5|8682|8684.6|8683.1|8684.8|8683.5|8682.8|8681.3|311
1620345900000|2021-05-07 00:05:00|8684.5|8683|8682.6|8681.1|8684.9|8683.6|8682.5|8681|209
1620346200000|2021-05-07 00:10:00|8682.5|8681|8684.6|8683.1|8684.7|8683.2|8682.3|8680.8|197
1620346500000|2021-05-07 00:15:00|8684.7|8683.2|8684.8|8683.3|8685.3|8683.8|8683.8|8682.5|206
1620346800000|2021-05-07 00:20:00|8684.9|8683.4|8684.9|8683.4|8685.6|8684.1|8684.5|8683|197
1620347100000|2021-05-07 00:25:00|8685|8683.5|8684.8|8683.3|8685.1|8683.6|8684.2|8682.9|125
1620347400000|2021-05-07 00:30:00|8684.7|8683.2|8684.5|8683|8685|8683.5|8683.8|8682.6|134
1620347700000|2021-05-07 00:35:00|8684.6|8683.1|8685.6|8684.1|8685.6|8684.1|8684.2|8682.9|127
1620348000000|2021-05-07 00:40:00|8685.5|8684|8685.2|8684.3|8686.5|8685.4|8685.2|8684|140
1620348300000|2021-05-07 00:45:00|8685.3|8684.4|8684.8|8683.3|8685.7|8684.4|8684.6|8683.2|142
1620348600000|2021-05-07 00:50:00|8684.7|8683.2|8681.3|8679.8|8684.9|8683.4|8681.1|8679.6|299
1620348900000|2021-05-07 00:55:00|8681.1|8679.6|8681.5|8680|8681.8|8680.3|8679.6|8678.3|272
1620349200000|2021-05-07 01:00:00|8681.4|8679.9|8681|8679.5|8681.6|8680.3|8680.3|8678.8|324
1620349500000|2021-05-07 01:05:00|8681.1|8679.6|8682.3|8680.8|8682.9|8681.4|8680.4|8678.9|256
1620349800000|2021-05-07 01:10:00|8682.2|8680.7|8682.6|8681.1|8682.8|8681.3|8681.5|8680.2|170
1620350100000|2021-05-07 01:15:00|8682.5|8681|8682.5|8681|8683.1|8681.7|8681.8|8680.5|224
1620350400000|2021-05-07 01:20:00|8682.6|8681.1|8682.2|8680.7|8682.8|8681.3|8681.9|8680.4|178
1620350700000|2021-05-07 01:25:00|8682.1|8680.6|8681.8|8680.3|8682.5|8681.3|8681.5|8680.1|123
1620351000000|2021-05-07 01:30:00|8681.9|8680.4|8679.5|8678|8682.3|8680.8|8679.5|8678|235
1620351300000|2021-05-07 01:35:00|8679.6|8678.1|8679.1|8677.6|8679.9|8678.6|8678.5|8677.3|140
1620351600000|2021-05-07 01:40:00|8679.2|8677.7|8676.9|8675.4|8679.6|8678.1|8676.8|8675.3|186
1620351900000|2021-05-07 01:45:00|8676.8|8675.3|8678|8676.5|8678.2|8676.7|8676.3|8674.8|273
1620352200000|2021-05-07 01:50:00|8677.9|8676.4|8677.9|8676.4|8678.3|8676.8|8676.9|8675.6|230
1620352500000|2021-05-07 01:55:00|8678|8676.5|8677.6|8676.1|8678.7|8677.2|8676.8|8675.5|195
1620352800000|2021-05-07 02:00:00|8677.7|8676.2|8678.6|8677.1|8678.9|8677.6|8677.3|8676.1|283
1620353100000|2021-05-07 02:05:00|8678.7|8677.2|8678.8|8677.3|8679.1|8677.6|8678.1|8676.8|180
1620353400000|2021-05-07 02:10:00|8678.9|8677.4|8679.8|8678.3|8679.9|8678.6|8678.6|8677.1|205
1620353700000|2021-05-07 02:15:00|8679.6|8678.1|8679.1|8678.2|8680.5|8679|8678.8|8677.7|227
1620354000000|2021-05-07 02:20:00|8679.2|8678.3|8678.3|8676.8|8679.8|8678.4|8677.9|8676.6|179
1620354300000|2021-05-07 02:25:00|8678.2|8676.7|8677.3|8675.8|8678.3|8677.2|8677.1|8675.8|128
1620354600000|2021-05-07 02:30:00|8677.4|8675.9|8678|8676.5|8678.2|8676.8|8677|8675.8|174
1620354900000|2021-05-07 02:35:00|8678.1|8676.6|8676.6|8675.7|8678.6|8677.3|8676.5|8675.4|182
1620355200000|2021-05-07 02:40:00|8676.5|8675.6|8676.9|8675.4|8677.6|8676.1|8676.5|8675.1|131
1620355500000|2021-05-07 02:45:00|8676.8|8675.3|8679.1|8677.6|8679.4|8677.9|8676|8674.7|182
1620355800000|2021-05-07 02:50:00|8679.2|8677.7|8678.6|8677.1|8679.7|8678.4|8678.5|8677|206
1620356100000|2021-05-07 02:55:00|8678.3|8677.4|8678.7|8677.2|8679.1|8677.6|8678.3|8676.8|124
1620356400000|2021-05-07 03:00:00|8678.5|8677|8678.5|8677|8678.6|8677.1|8676.5|8675|198
1620356700000|2021-05-07 03:05:00|8678.6|8677.1|8678.6|8677.1|8678.6|8677.3|8677.3|8675.8|273
1620357000000|2021-05-07 03:10:00|8678.5|8677|8679.5|8678|8679.7|8678.3|8677.6|8676.4|272
1620357300000|2021-05-07 03:15:00|8679.4|8677.9|8678.1|8676.6|8679.6|8678.1|8677.4|8676.3|196
1620357600000|2021-05-07 03:20:00|8678|8676.5|8676.8|8675.3|8678|8676.5|8676.6|8675.1|192
1620357900000|2021-05-07 03:25:00|8676.9|8675.4|8676.5|8675|8677.1|8675.7|8675.9|8674.4|225
1620358200000|2021-05-07 03:30:00|8676.4|8674.9|8677.5|8676|8677.6|8676.4|8675.8|8674.3|206
1620358500000|2021-05-07 03:35:00|8677.6|8676.1|8677.7|8676.2|8679.2|8677.7|8676.9|8675.8|195
1620358800000|2021-05-07 03:40:00|8677.6|8676.1|8676.2|8674.7|8677.9|8676.4|8675.9|8674.5|233
1620359100000|2021-05-07 03:45:00|8676.3|8674.8|8675.8|8674.9|8676.5|8675.1|8675.6|8674.4|143
1620359400000|2021-05-07 03:50:00|8675.9|8675|8676|8674.5|8676.5|8675|8674.8|8673.7|125
1620359700000|2021-05-07 03:55:00|8676.1|8674.6|8676.6|8675.1|8676.8|8675.4|8676|8674.5|93
1620360000000|2021-05-07 04:00:00|8676.5|8675|8676.9|8676|8677.5|8676|8676.4|8674.9|145
1620360300000|2021-05-07 04:05:00|8677|8676.1|8677.3|8675.8|8677.6|8676.3|8676.9|8675.4|113
1620360600000|2021-05-07 04:10:00|8677.4|8675.9|8677.2|8675.7|8677.8|8676.3|8676.7|8675.5|116
1620360900000|2021-05-07 04:15:00|8677.3|8675.8|8676.1|8674.6|8677.4|8675.9|8675.6|8674.4|115
1620361200000|2021-05-07 04:20:00|8675.8|8674.9|8677|8675.5|8677.2|8675.7|8675.8|8674.6|91
1620361500000|2021-05-07 04:25:00|8676.9|8675.4|8677.4|8675.9|8677.6|8676.3|8676.3|8675.2|105
1620361800000|2021-05-07 04:30:00|8677.5|8676|8676.9|8675.4|8677.6|8676.1|8676.2|8674.9|85
1620362100000|2021-05-07 04:35:00|8676.8|8675.3|8676.4|8674.9|8677.1|8675.9|8676.4|8674.9|70
1620362400000|2021-05-07 04:40:00|8676.3|8674.8|8676.5|8675|8676.8|8675.5|8676.2|8674.8|88
1620362700000|2021-05-07 04:45:00|8676.2|8675.3|8675.3|8673.8|8676.4|8675.4|8674.9|8673.7|115
1620363000000|2021-05-07 04:50:00|8675.2|8673.7|8674.8|8673.3|8675.3|8674|8674.2|8673|102
1620363300000|2021-05-07 04:55:00|8674.7|8673.2|8674.6|8673.1|8674.9|8673.6|8674.2|8672.9|138
1620363600000|2021-05-07 05:00:00|8674.5|8673|8675.4|8673.9|8675.4|8674|8673.9|8672.9|141
1620363900000|2021-05-07 05:05:00|8675.5|8674|8675.7|8674.2|8675.9|8674.7|8675.3|8674|93
1620364200000|2021-05-07 05:10:00|8675.8|8674.3|8675.9|8674.4|8675.9|8674.7|8675.3|8674.1|86
1620364500000|2021-05-07 05:15:00|8675.8|8674.3|8677.3|8675.8|8677.9|8676.4|8675.6|8674.3|114
1620364800000|2021-05-07 05:20:00|8677.2|8675.7|8677.3|8675.8|8677.9|8676.6|8676.9|8675.4|144
1620365100000|2021-05-07 05:25:00|8677.4|8675.9|8677.1|8675.6|8678|8676.5|8676.9|8675.5|108
1620365400000|2021-05-07 05:30:00|8677|8675.5|8675.5|8674|8677.2|8676|8674.9|8673.7|158
1620365700000|2021-05-07 05:35:00|8675.8|8674.3|8674.1|8673.2|8676|8674.8|8674.1|8673.2|135
1620366000000|2021-05-07 05:40:00|8674.2|8673.3|8673.6|8672.1|8674.5|8673.3|8673.1|8671.9|110
1620366300000|2021-05-07 05:45:00|8673.5|8672|8674.8|8673.3|8674.9|8673.4|8672.4|8671.5|171
1620366600000|2021-05-07 05:50:00|8674.7|8673.2|8675.9|8674.4|8676.2|8674.7|8674.6|8673.1|173
1620366900000|2021-05-07 05:55:00|8675.6|8674.7|8673.8|8672.3|8675.8|8674.8|8673.3|8672|168
1620367200000|2021-05-07 06:00:00|8673.7|8672.2|8672.9|8672|8674.5|8672.8|8671.8|8670.9|289
1620367500000|2021-05-07 06:05:00|8672.8|8671.9|8670.6|8669.7|8674.7|8673.5|8669.9|8669|373
1620367800000|2021-05-07 06:10:00|8670.4|8669.5|8673.4|8671.9|8673.6|8672.3|8669.6|8668.3|429
1620368100000|2021-05-07 06:15:00|8673.3|8671.8|8672.8|8671.3|8673.6|8672.1|8671.2|8670|345
1620368400000|2021-05-07 06:20:00|8672.7|8671.2|8673.2|8671.7|8673.3|8672.2|8670.1|8668.9|400
1620368700000|2021-05-07 06:25:00|8673.1|8671.6|8674.8|8673.3|8676|8674.8|8672.8|8671.5|439
1620369000000|2021-05-07 06:30:00|8675|8673.5|8673.7|8672.8|8675.5|8674.2|8673.6|8672.7|318
1620369300000|2021-05-07 06:35:00|8673.8|8672.9|8673|8672.1|8673.9|8673|8672.1|8671.1|308
1620369600000|2021-05-07 06:40:00|8673.4|8672.5|8672.6|8671.7|8674|8673|8671.6|8670.7|265
1620369900000|2021-05-07 06:45:00|8672.9|8671.4|8672.4|8671.5|8673.2|8672.3|8670.8|8669.8|227
1620370200000|2021-05-07 06:50:00|8672.3|8671.4|8670.7|8669.2|8672.9|8671.8|8668.9|8667.8|296
1620370500000|2021-05-07 06:55:00|8670.4|8669.5|8670.6|8669.1|8671.6|8670.7|8668.8|8667.9|270
1620370800000|2021-05-07 07:00:00|8670.5|8669|8668.7|8667.2|8671.7|8670.8|8668.4|8667.2|349
1620371100000|2021-05-07 07:05:00|8668.8|8667.3|8667.1|8665.6|8669.4|8668.5|8665.8|8664.9|382
1620371400000|2021-05-07 07:10:00|8667|8666.1|8675.5|8674|8675.9|8674.4|8666.6|8665.6|584
1620371700000|2021-05-07 07:15:00|8675.4|8673.9|8676.8|8675.9|8680.3|8678.8|8673|8671.7|988
1620372000000|2021-05-07 07:20:00|8676.7|8675.8|8676.8|8675.9|8680.5|8679.2|8675|8673.8|688
1620372300000|2021-05-07 07:25:00|8676.9|8676|8677.6|8676.7|8678.6|8677.7|8676.5|8675.6|442
1620372600000|2021-05-07 07:30:00|8677.5|8676.6|8677|8676.1|8677.7|8676.7|8675|8673.8|357
1620372900000|2021-05-07 07:35:00|8677.3|8675.8|8676.3|8675.4|8677.5|8676.6|8673.4|8672.5|534
1620373200000|2021-05-07 07:40:00|8676.2|8675.3|8672|8671.1|8676.9|8675.8|8671.7|8670.5|434
1620373500000|2021-05-07 07:45:00|8671.9|8671|8673.8|8672.9|8674.5|8673|8670.8|8669.9|537
1620373800000|2021-05-07 07:50:00|8673.7|8672.8|8674|8673.1|8674.4|8673.4|8672.6|8671.5|285
1620374100000|2021-05-07 07:55:00|8674.1|8673.2|8675|8673.5|8676.9|8675.5|8671.8|8670.5|454
1620374400000|2021-05-07 08:00:00|8675.1|8673.6|8675.1|8674.2|8677.2|8676.3|8673.5|8672.6|524
1620374700000|2021-05-07 08:05:00|8675.2|8674.3|8678.6|8677.1|8679.7|8678.3|8673.7|8672.8|596
1620375000000|2021-05-07 08:10:00|8678.8|8677.3|8676.1|8674.6|8679.1|8677.8|8675.2|8674.1|361
1620375300000|2021-05-07 08:15:00|8676|8674.5|8672.1|8671.2|8676.1|8674.6|8672|8671.1|344
1620375600000|2021-05-07 08:20:00|8671.8|8670.9|8671.7|8670.8|8674|8672.6|8670.6|8669.5|471
1620375900000|2021-05-07 08:25:00|8671.8|8670.9|8676.6|8675.1|8678.4|8676.9|8671.6|8670.7|515
1620376200000|2021-05-07 08:30:00|8676.7|8675.2|8680|8678.5|8680|8678.6|8675.6|8674.1|477
1620376500000|2021-05-07 08:35:00|8679.9|8678.4|8680.9|8680|8682.9|8682|8679.3|8677.9|410
1620376800000|2021-05-07 08:40:00|8681.3|8679.8|8682.1|8681.2|8682.6|8681.4|8680.1|8679.1|276
1620377100000|2021-05-07 08:45:00|8682.2|8681.3|8683.2|8682.3|8683.7|8682.7|8680.7|8679.5|302
1620377400000|2021-05-07 08:50:00|8683.1|8682.2|8680.8|8679.9|8684.2|8683.3|8680.6|8679.3|255
1620377700000|2021-05-07 08:55:00|8680.7|8679.8|8681.1|8680.2|8682.8|8681.9|8679.7|8678.6|352
1620378000000|2021-05-07 09:00:00|8680.8|8679.9|8684.9|8683.4|8685|8683.9|8680.7|8679.5|345
1620378300000|2021-05-07 09:05:00|8684.6|8683.7|8686.6|8685.7|8687.8|8686.6|8684.6|8683.7|313
1620378600000|2021-05-07 09:10:00|8686.5|8685.6|8687.2|8685.7|8689.2|8687.9|8686.3|8685.1|365
1620378900000|2021-05-07 09:15:00|8687.1|8685.6|8684.6|8683.7|8687.9|8686.7|8684.5|8683.4|292
1620379200000|2021-05-07 09:20:00|8684.4|8683.5|8682.7|8681.8|8685.6|8684.4|8682.7|8681.8|396
1620379500000|2021-05-07 09:25:00|8682.6|8681.7|8683.3|8682.4|8683.9|8682.8|8682.2|8681.1|274
1620379800000|2021-05-07 09:30:00|8683.2|8682.3|8680.9|8680|8684.6|8683.3|8680.9|8680|265
1620380100000|2021-05-07 09:35:00|8681.2|8680.3|8679.2|8677.7|8682.2|8681|8678.9|8677.7|350
1620380400000|2021-05-07 09:40:00|8678.8|8677.9|8680|8678.5|8680.9|8679.6|8678.7|8677.7|313
1620380700000|2021-05-07 09:45:00|8679.9|8678.4|8677.2|8676.3|8680.9|8679.6|8677|8676.1|214
1620381000000|2021-05-07 09:50:00|8677.1|8676.2|8679.1|8678.2|8679.1|8678.2|8676.9|8676|188
1620381300000|2021-05-07 09:55:00|8678.7|8677.8|8678.1|8676.6|8680.3|8679.2|8677.7|8676.4|421
1620381600000|2021-05-07 10:00:00|8678|8676.5|8679.6|8678.1|8680.1|8678.9|8677.3|8676|392
1620381900000|2021-05-07 10:05:00|8679.7|8678.2|8679.8|8678.9|8680.1|8678.9|8678.2|8677.3|315
1620382200000|2021-05-07 10:10:00|8679.7|8678.8|8679.9|8679|8682.1|8681.2|8679.6|8678.6|225
1620382500000|2021-05-07 10:15:00|8679.8|8678.9|8683.2|8682.3|8683.5|8682.5|8679.6|8678.5|329
1620382800000|2021-05-07 10:20:00|8683.4|8682.5|8678.7|8677.8|8684.3|8683.2|8678.7|8677.5|358
1620383100000|2021-05-07 10:25:00|8678.6|8677.7|8677.6|8676.1|8678.7|8677.7|8677|8675.7|340
1620383400000|2021-05-07 10:30:00|8677.7|8676.2|8675.9|8674.4|8677.7|8676.5|8675.5|8674.1|335
1620383700000|2021-05-07 10:35:00|8675.8|8674.3|8675.5|8674|8676.6|8675.3|8674.7|8673.5|268
1620384000000|2021-05-07 10:40:00|8675.2|8674.3|8677.8|8676.3|8678.4|8677.2|8674.5|8673.4|401
1620384300000|2021-05-07 10:45:00|8677.7|8676.2|8680|8679.1|8680.4|8679.2|8676.1|8675.2|288
1620384600000|2021-05-07 10:50:00|8679.9|8679|8676.8|8675.9|8680.1|8679.1|8676.1|8675|310
1620384900000|2021-05-07 10:55:00|8676.9|8676|8677.2|8676.3|8679.4|8678.3|8676.8|8675.7|534
1620385200000|2021-05-07 11:00:00|8677.3|8676.4|8680.7|8679.8|8680.9|8680|8676.7|8675.2|517
1620385500000|2021-05-07 11:05:00|8680.6|8679.7|8680.7|8679.8|8681.3|8680.2|8679.6|8678.3|305
1620385800000|2021-05-07 11:10:00|8681|8679.5|8681.8|8680.3|8682.3|8681.1|8680.5|8679.3|295
1620386100000|2021-05-07 11:15:00|8681.5|8680|8681.1|8679.6|8681.6|8680.7|8678.6|8677.4|313
1620386400000|2021-05-07 11:20:00|8681.2|8679.7|8683.2|8682.3|8684.2|8683.1|8680.9|8679.7|327
1620386700000|2021-05-07 11:25:00|8683.1|8682.2|8684|8682.5|8684.1|8683.2|8682.6|8681.7|265
1620387000000|2021-05-07 11:30:00|8684.1|8682.6|8683.2|8681.7|8684.7|8683.6|8682.4|8681.5|350
1620387300000|2021-05-07 11:35:00|8683.1|8682.2|8688.4|8687.5|8689.8|8688.9|8682.6|8681.6|409
1620387600000|2021-05-07 11:40:00|8688.8|8687.3|8683.8|8682.9|8688.8|8687.6|8681.9|8680.8|436
1620387900000|2021-05-07 11:45:00|8683.9|8683|8681|8680.1|8686.1|8684.8|8680.8|8679.9|371
1620388200000|2021-05-07 11:50:00|8681.2|8680.3|8681|8680.1|8681.4|8680.5|8678.6|8677.7|339
1620388500000|2021-05-07 11:55:00|8681.3|8680.4|8681.2|8679.7|8683.1|8682.2|8680.1|8679|401
1620388800000|2021-05-07 12:00:00|8681.4|8679.9|8679.9|8679|8681.4|8680.2|8679|8677.9|460
1620389100000|2021-05-07 12:05:00|8680|8679.1|8679.8|8678.9|8682|8681.1|8679.6|8678.7|350
1620389400000|2021-05-07 12:10:00|8679.7|8678.8|8681.1|8680.2|8682.5|8681.2|8679.4|8678.5|392
1620389700000|2021-05-07 12:15:00|8681|8680.1|8680.3|8679.4|8682.8|8681.9|8679.6|8678.7|383
1620390000000|2021-05-07 12:20:00|8680.5|8679.6|8681.1|8680.2|8683.5|8682.4|8680.5|8679.6|434
1620390300000|2021-05-07 12:25:00|8681|8680.1|8683.4|8671.9|8684.2|8680.8|8678.5|8670.3|678
1620390600000|2021-05-07 12:30:00|8682.6|8673|8682.2|8680.7|8699.5|8698|8680|8671.6|2029
1620390900000|2021-05-07 12:35:00|8682.8|8680.4|8692.6|8691.1|8693.5|8692|8679.5|8678|1542
1620391200000|2021-05-07 12:40:00|8692.7|8691.2|8696.9|8695.4|8701.6|8700.1|8689.9|8688.4|1439
1620391500000|2021-05-07 12:45:00|8696.8|8695.3|8696|8694.5|8698|8696.6|8694.1|8692.9|1256
1620391800000|2021-05-07 12:50:00|8695.9|8694.4|8695.6|8694.1|8697.4|8696.1|8694.3|8693.1|1053
1620392100000|2021-05-07 12:55:00|8695.5|8694|8693.1|8691.6|8700.3|8698.8|8692.9|8691.4|1181
1620392400000|2021-05-07 13:00:00|8692.7|8691.2|8693.8|8692.3|8696.8|8695.4|8691.5|8690|1096
1620392700000|2021-05-07 13:05:00|8693.9|8692.4|8697.5|8696|8701.1|8699.8|8693|8691.5|1182
1620393000000|2021-05-07 13:10:00|8697.4|8695.9|8699.6|8698.1|8700.9|8699.7|8695.7|8694.2|910
1620393300000|2021-05-07 13:15:00|8699.5|8698|8693.7|8692.8|8699.5|8698|8693.2|8692.3|910
1620393600000|2021-05-07 13:20:00|8693.8|8692.9|8693.9|8692.4|8695.9|8694.4|8692.1|8691.2|911
1620393900000|2021-05-07 13:25:00|8693.8|8692.3|8695|8693.5|8698.3|8696.8|8692.8|8691.6|723
1620394200000|2021-05-07 13:30:00|8694.8|8693.3|8694|8693.1|8695.7|8694.8|8691.9|8690.7|726
1620394500000|2021-05-07 13:35:00|8694.2|8693.3|8697.8|8696.3|8697.9|8696.7|8691|8689.7|717
1620394800000|2021-05-07 13:40:00|8697.6|8696.7|8694.9|8693.4|8698.2|8696.9|8691.8|8690.9|739
1620395100000|2021-05-07 13:45:00|8695|8693.5|8694.4|8693.5|8698.1|8697.2|8691.7|8690.6|682
1620395400000|2021-05-07 13:50:00|8694.5|8693.6|8694.4|8693.5|8695.1|8694.2|8691.5|8690.6|660
1620395700000|2021-05-07 13:55:00|8694.5|8693.6|8694.7|8693.2|8697.4|8696.4|8693.5|8692|608
1620396000000|2021-05-07 14:00:00|8694.6|8693.1|8692.1|8691.2|8695.3|8694|8691.4|8690.1|562
1620396300000|2021-05-07 14:05:00|8692.4|8690.9|8692.5|8691.6|8694.3|8693|8690.1|8688.6|480
1620396600000|2021-05-07 14:10:00|8692.7|8691.8|8695.3|8693.8|8696.4|8694.9|8691.1|8690.2|553
1620396900000|2021-05-07 14:15:00|8695.2|8693.7|8697.3|8696.4|8698.9|8697.8|8694.7|8693.5|486
1620397200000|2021-05-07 14:20:00|8697.4|8696.5|8694.5|8693.6|8697.9|8696.6|8692.6|8691.2|586
1620397500000|2021-05-07 14:25:00|8694.7|8693.8|8696.7|8695.8|8697.4|8696.5|8693.3|8692.1|497
1620397800000|2021-05-07 14:30:00|8696.5|8695.6|8697.3|8695.8|8697.8|8696.5|8694.7|8693.4|519
1620398100000|2021-05-07 14:35:00|8697.2|8696.3|8694.2|8693.3|8697.6|8696.5|8693.8|8692.9|555
1620398400000|2021-05-07 14:40:00|8694.1|8693.2|8691.1|8689.6|8694.3|8693.3|8690.3|8688.8|541
1620398700000|2021-05-07 14:45:00|8691|8689.5|8690.6|8689.7|8693.2|8692.3|8688.5|8687.2|578
1620399000000|2021-05-07 14:50:00|8690.8|8689.9|8686.8|8685.9|8691.1|8690.1|8683.9|8682.9|601
1620399300000|2021-05-07 14:55:00|8686.5|8685.6|8685.7|8684.8|8687.5|8686.6|8684.5|8683.3|512
1620399600000|2021-05-07 15:00:00|8685.9|8685|8685.7|8684.8|8688.3|8687.4|8685.5|8684.6|456
1620399900000|2021-05-07 15:05:00|8685.5|8684.6|8685.5|8684.6|8686.4|8685.4|8681.8|8680.9|414
1620400200000|2021-05-07 15:10:00|8685.4|8684.5|8685.8|8684.3|8689.1|8688.2|8684.4|8683.5|355
1620400500000|2021-05-07 15:15:00|8685.7|8684.2|8683.7|8682.8|8686.5|8685.6|8683.7|8682.8|495
1620400800000|2021-05-07 15:20:00|8683.5|8682.6|8686.5|8685.6|8687.1|8686.2|8682.5|8681.6|410
1620401100000|2021-05-07 15:25:00|8686.6|8685.7|8685.8|8684.3|8686.6|8685.7|8683.9|8683|302
1620401400000|2021-05-07 15:30:00|8685.6|8684.7|8683.8|8682.9|8686.4|8685.4|8683.5|8682.5|422
1620401700000|2021-05-07 15:35:00|8684|8683.1|8685.5|8684.6|8688.2|8687|8683.7|8682.8|456
1620402000000|2021-05-07 15:40:00|8685.4|8684.5|8688.1|8687.2|8688.4|8687.4|8685.4|8684.5|364
1620402300000|2021-05-07 15:45:00|8688.3|8687.4|8690.3|8689.4|8691.7|8690.8|8688.1|8687.1|389
1620402600000|2021-05-07 15:50:00|8690.2|8689.3|8688.5|8687.6|8690.3|8689.4|8687.1|8686|374
1620402900000|2021-05-07 15:55:00|8688.4|8687.5|8689.6|8688.7|8689.9|8688.8|8687.8|8686.6|340
1620403200000|2021-05-07 16:00:00|8689.9|8688.4|8691.3|8690.4|8693.4|8692.3|8688.2|8687.3|362
1620403500000|2021-05-07 16:05:00|8691.6|8690.1|8691|8690.1|8692.7|8691.5|8690.7|8689.5|418
1620403800000|2021-05-07 16:10:00|8691.1|8690.2|8690.1|8689.2|8691.8|8690.7|8689.9|8688.7|391
1620404100000|2021-05-07 16:15:00|8690.2|8689.3|8691.2|8690.3|8691.3|8690.4|8687.6|8686.7|328
1620404400000|2021-05-07 16:20:00|8691.3|8690.4|8692.1|8691.2|8692.4|8691.5|8689.5|8688.4|264
1620404700000|2021-05-07 16:25:00|8692.2|8691.3|8692.1|8691.2|8693|8691.9|8690.6|8689.7|324
1620405000000|2021-05-07 16:30:00|8692|8691.1|8693.8|8692.9|8696|8695.1|8692|8691.1|491
1620405300000|2021-05-07 16:35:00|8693.9|8693|8691.9|8690.4|8694.1|8693.2|8691|8689.9|460
1620405600000|2021-05-07 16:40:00|8692|8690.5|8690|8689.1|8693.5|8692.3|8689.9|8688.8|335
1620405900000|2021-05-07 16:45:00|8690.1|8689.2|8689.3|8688.4|8690.5|8689.4|8687.8|8686.9|250
1620406200000|2021-05-07 16:50:00|8689.4|8688.5|8688.9|8688|8689.5|8688.6|8687.8|8686.9|192
1620406500000|2021-05-07 16:55:00|8689|8688.1|8691.1|8690.2|8691.1|8690.2|8688.8|8687.9|236
1620406800000|2021-05-07 17:00:00|8690.9|8690|8689.8|8688.9|8691|8690.1|8689.4|8688.5|242
1620407100000|2021-05-07 17:05:00|8689.7|8688.8|8689.4|8688.5|8691.7|8690.8|8689.3|8688.4|235
1620407400000|2021-05-07 17:10:00|8689.5|8688.6|8690.2|8689.3|8690.4|8689.5|8688.3|8687.4|253
1620407700000|2021-05-07 17:15:00|8690.3|8689.4|8689.9|8689|8691.1|8690.2|8689|8688.1|283
1620408000000|2021-05-07 17:20:00|8690|8689.1|8694.3|8693.4|8694.5|8693.5|8689.9|8689|322
1620408300000|2021-05-07 17:25:00|8694.4|8693.5|8695|8694.1|8695.9|8695|8693.7|8692.8|389
1620408600000|2021-05-07 17:30:00|8694.9|8694|8694.8|8693.9|8695.3|8694.2|8693.2|8692.3|399
1620408900000|2021-05-07 17:35:00|8694.9|8694|8691.1|8690.2|8695.4|8694.5|8690.9|8689.6|418
1620409200000|2021-05-07 17:40:00|8691.2|8690.3|8689.9|8689|8692.3|8690.9|8689.6|8688.6|323
1620409500000|2021-05-07 17:45:00|8690|8689.1|8690.9|8690|8691.7|8690.6|8689.7|8688.8|315
1620409800000|2021-05-07 17:50:00|8691.1|8690.2|8689.6|8688.7|8691.7|8690.5|8689.4|8688.5|273
1620410100000|2021-05-07 17:55:00|8689.5|8688.6|8691.8|8690.9|8691.8|8690.9|8689|8688.1|289
1620410400000|2021-05-07 18:00:00|8691.9|8691|8690|8689.1|8692.4|8691.5|8689.9|8689|326
1620410700000|2021-05-07 18:05:00|8689.9|8689|8690.4|8689.5|8691|8690.1|8689.9|8689|204
1620411000000|2021-05-07 18:10:00|8690.5|8689.6|8692.1|8691.2|8692.1|8691.2|8690.2|8689.3|194
1620411300000|2021-05-07 18:15:00|8692|8691.1|8690.5|8689.6|8692.2|8691.3|8690.1|8689.2|287
1620411600000|2021-05-07 18:20:00|8690.6|8689.7|8689.1|8688.2|8690.8|8689.9|8689.1|8688.2|204
1620411900000|2021-05-07 18:25:00|8689.2|8688.3|8689.3|8688.4|8689.6|8688.7|8688.9|8688|174
1620412200000|2021-05-07 18:30:00|8689.2|8688.3|8690|8689.1|8690.1|8689.2|8688.9|8688|172
1620412500000|2021-05-07 18:35:00|8689.9|8689|8689.9|8689|8690.8|8689.9|8688.9|8688|300
1620412800000|2021-05-07 18:40:00|8690|8689.1|8692.5|8691.6|8692.6|8691.7|8689.8|8688.8|280
1620413100000|2021-05-07 18:45:00|8692.4|8691.5|8691.8|8690.9|8693.1|8692.2|8691.4|8690.5|211
1620413400000|2021-05-07 18:50:00|8691.9|8691|8692.3|8691.4|8692.3|8691.4|8691.2|8690.3|194
1620413700000|2021-05-07 18:55:00|8692.5|8691.6|8691.8|8690.9|8693.1|8692.2|8691.7|8690.8|326
1620414000000|2021-05-07 19:00:00|8692.1|8690.6|8690.7|8689.2|8692.2|8691.1|8690.3|8689.1|295
1620414300000|2021-05-07 19:05:00|8690.8|8689.3|8689.5|8688|8690.9|8689.6|8689|8687.8|258
1620414600000|2021-05-07 19:10:00|8689.6|8688.1|8690.1|8688.6|8690.2|8689|8688.9|8687.8|184
1620414900000|2021-05-07 19:15:00|8689.7|8688.8|8689.6|8688.7|8690.2|8689|8688.7|8687.6|239
1620415200000|2021-05-07 19:20:00|8689.9|8688.4|8689.8|8688.9|8690.5|8689.3|8689|8687.8|278
1620415500000|2021-05-07 19:25:00|8689.7|8688.8|8689.7|8688.8|8690|8688.9|8688.3|8687.2|270
1620415800000|2021-05-07 19:30:00|8689.9|8688.4|8691.2|8690.3|8692.2|8691|8688.9|8687.7|374
1620416100000|2021-05-07 19:35:00|8691.1|8690.2|8691.8|8690.3|8692.3|8691|8690.8|8689.6|217
1620416400000|2021-05-07 19:40:00|8691.7|8690.2|8691.6|8690.1|8692.2|8691|8690.8|8689.7|321
1620416700000|2021-05-07 19:45:00|8691.7|8690.2|8692.7|8691.2|8693.2|8691.8|8691|8689.6|273
1620417000000|2021-05-07 19:50:00|8692.6|8691.1|8690.4|8688.9|8692.9|8691.7|8690|8688.8|323
1620417300000|2021-05-07 19:55:00|8690.5|8689|8690.6|8689.1|8691.6|8690.4|8689.6|8688.4|316
1620417600000|2021-05-07 20:00:00|8690.5|8689|8689.7|8688.2|8690.6|8689.1|8689.1|8687.6|423
1620417900000|2021-05-07 20:05:00|8689.6|8688.1|8688.1|8686.6|8690.1|8688.6|8686.7|8685.2|397
1620418200000|2021-05-07 20:10:00|8688|8686.5|8687.7|8686.2|8688.8|8687.3|8687.1|8685.6|362
1620418500000|2021-05-07 20:15:00|8687.6|8686.1|8689|8687.5|8689.3|8687.8|8687.5|8686|215
1620418800000|2021-05-07 20:20:00|8689.1|8687.6|8690.4|8688.9|8690.7|8689.2|8689|8687.5|298
1620419100000|2021-05-07 20:25:00|8690.3|8688.8|8690.6|8689.1|8691.7|8690.2|8689.9|8688.4|412
1620419400000|2021-05-07 20:30:00|8691.2|8689.7|8692|8690.5|8692.7|8691.2|8690.6|8689.1|379
1620419700000|2021-05-07 20:35:00|8691.7|8690.2|8692.7|8691.2|8693.1|8691.6|8691.4|8689.9|320
1620420000000|2021-05-07 20:40:00|8692.8|8691.3|8693.5|8692|8694.2|8692.7|8692|8690.5|265
1620420300000|2021-05-07 20:45:00|8693.4|8691.9|8695.3|8693.8|8695.6|8694.1|8693|8691.5|527
1620420600000|2021-05-07 20:50:00|8695.2|8693.7|8695.9|8694.4|8696.9|8695.4|8695|8693.5|363
1620420900000|2021-05-07 20:55:00|8695.5|8694|8696.6|8695.1|8696.9|8695.4|8694|8688.1|279
1620590400000|2021-05-09 20:00:00|8701.9|8681.1|8708|8686|8708|8686|8701.9|8681.1|2
1620591000000|2021-05-09 20:10:00|8710.2|8688.2|8701.9|8681.1|8710.2|8688.2|8701.9|8681.1|6
1620591300000|2021-05-09 20:15:00|8711.3|8689.3|8711.3|8689.3|8711.3|8689.3|8711.3|8689.3|1
1620591600000|2021-05-09 20:20:00|8710.2|8688.2|8701.9|8681.1|8710.2|8688.2|8701.9|8681.1|4
1620591900000|2021-05-09 20:25:00|8703.6|8681.6|8706.5|8684.5|8709.5|8687.5|8703.6|8681.6|4
1620592200000|2021-05-09 20:30:00|8700.2|8680.3|8700.2|8680.3|8701.1|8682.8|8697.3|8679.1|7
1620592500000|2021-05-09 20:35:00|8706.5|8684.5|8696.5|8677.1|8706.5|8684.5|8696.5|8677.1|6
1620592800000|2021-05-09 20:40:00|8700.4|8678.4|8695.9|8673.9|8700.4|8678.4|8695.1|8673.6|22
1620593100000|2021-05-09 20:45:00|8696.1|8674.1|8701.1|8679.1|8701.6|8679.6|8695.5|8674.1|13
1620593400000|2021-05-09 20:50:00|8698.3|8676.3|8689.2|8682.7|8698.4|8683.2|8689.2|8675.9|22
1620593700000|2021-05-09 20:55:00|8689.4|8682.9|8688.5|8682|8696|8684.5|8688.5|8674|17
1620594000000|2021-05-09 21:00:00|8693.3|8678.7|8693.8|8680.2|8696.2|8683.4|8688.9|8673.8|51
1620594300000|2021-05-09 21:05:00|8694.6|8679.9|8695.5|8682.4|8707.2|8688.2|8691.6|8674.2|118
1620594600000|2021-05-09 21:10:00|8695.6|8681.5|8696.4|8683.4|8713.6|8691.6|8692|8676.4|100
1620594900000|2021-05-09 21:15:00|8709.7|8687.7|8697.7|8685.6|8714.6|8692.6|8691.9|8679.8|176
1620595200000|2021-05-09 21:20:00|8697.6|8685.5|8698.6|8684.1|8701.2|8688.2|8693.8|8682|96
1620595500000|2021-05-09 21:25:00|8698.5|8684|8699.8|8684.7|8701.2|8687.6|8693.8|8680.9|103
1620595800000|2021-05-09 21:30:00|8699.2|8684.3|8697|8684.2|8701.2|8686.4|8692.9|8681.6|124
1620596100000|2021-05-09 21:35:00|8697.2|8683.3|8695.2|8683.5|8700.8|8689.7|8692.4|8678.8|142
1620596400000|2021-05-09 21:40:00|8695.4|8683.8|8694.2|8687.7|8705.9|8687.7|8690.5|8676.9|156
1620596700000|2021-05-09 21:45:00|8697|8684.3|8695.3|8688.3|8699.3|8690.7|8692.2|8684.3|83
1620597000000|2021-05-09 21:50:00|8695.7|8687.9|8694.4|8687.5|8696.6|8690.6|8690|8686|92
1620597300000|2021-05-09 21:55:00|8694.1|8687.3|8695|8686.9|8699.9|8690.2|8690.3|8682.6|159
1620597600000|2021-05-09 22:00:00|8694.6|8687.2|8691.7|8688.4|8697.9|8690.2|8691.3|8682.9|751
1620597900000|2021-05-09 22:05:00|8691.6|8688.5|8686.2|8683|8692|8688.6|8685.8|8682.3|554
1620598200000|2021-05-09 22:10:00|8686.1|8683.1|8678.9|8675.8|8687.1|8684|8677.9|8674|929
1620598500000|2021-05-09 22:15:00|8679|8676.1|8679.2|8676.2|8682.1|8678.7|8678.3|8675.1|699
1620598800000|2021-05-09 22:20:00|8679.3|8676.3|8677.8|8675|8680.9|8678|8677.4|8673.6|529
1620599100000|2021-05-09 22:25:00|8678.5|8675.2|8675.1|8672.4|8678.9|8675.6|8674.1|8671.8|508
1620599400000|2021-05-09 22:30:00|8675.2|8672.5|8675|8672.1|8677|8674.2|8674.3|8671.2|578
1620599700000|2021-05-09 22:35:00|8675.1|8672.2|8672.4|8670.1|8676.1|8673.4|8672.1|8669|494
1620600000000|2021-05-09 22:40:00|8672|8670.5|8674.1|8671.1|8674.4|8672.1|8672|8669.2|334
1620600300000|2021-05-09 22:45:00|8673.6|8670.8|8674.5|8672.2|8674.8|8672.6|8673|8670.8|242
1620600600000|2021-05-09 22:50:00|8674.7|8672.1|8673.7|8672.2|8675|8672.7|8673.4|8671.3|273
1620600900000|2021-05-09 22:55:00|8673.6|8672.1|8673.7|8672.2|8675|8673.1|8673.5|8671.5|230
1620601200000|2021-05-09 23:00:00|8673.8|8672.3|8676|8674.5|8677|8675.5|8673.7|8672.2|301
1620601500000|2021-05-09 23:05:00|8675.9|8674.4|8677|8675.5|8677.3|8675.8|8675.8|8674.3|175
1620601800000|2021-05-09 23:10:00|8677.1|8675.6|8674.6|8673.1|8677.1|8675.6|8674.6|8673.1|234
1620602100000|2021-05-09 23:15:00|8674.7|8673.2|8675.1|8673.6|8676.5|8675|8674.5|8673|187
1620602400000|2021-05-09 23:20:00|8675|8673.5|8674.7|8673.2|8675.3|8673.8|8674|8672.5|164
1620602700000|2021-05-09 23:25:00|8674.8|8673.3|8675.1|8673.6|8675.5|8674|8673.5|8672|161
1620603000000|2021-05-09 23:30:00|8675|8673.5|8676.3|8674.8|8676.5|8675|8675|8673.5|162
1620603300000|2021-05-09 23:35:00|8676.2|8674.7|8676.6|8675.1|8676.8|8675.3|8676|8674.5|183
1620603600000|2021-05-09 23:40:00|8676.5|8675|8675.9|8674.4|8676.8|8675.3|8675.2|8673.7|191
1620603900000|2021-05-09 23:45:00|8675.8|8674.3|8673.4|8671.9|8676.5|8675|8673.3|8671.8|219
1620604200000|2021-05-09 23:50:00|8673.3|8671.8|8672.4|8670.9|8673.6|8672.1|8670.9|8669.4|247
1620604500000|2021-05-09 23:55:00|8672.3|8670.8|8668.9|8667.4|8673.3|8671.8|8668.9|8667.4|318
1620604800000|2021-05-10 00:00:00|8669|8667.5|8670.5|8669|8671.2|8669.7|8667.2|8665.7|546
1620605100000|2021-05-10 00:05:00|8670.8|8669.3|8670.3|8668.8|8672.5|8671|8669.4|8667.9|272
1620605400000|2021-05-10 00:10:00|8670.2|8668.7|8668.7|8667.2|8670.6|8669.1|8668.4|8667|350
1620605700000|2021-05-10 00:15:00|8668.8|8667.3|8666.8|8665.3|8668.8|8667.3|8666.2|8664.7|417
1620606000000|2021-05-10 00:20:00|8666.9|8665.4|8666.8|8665.3|8667.4|8665.9|8666.4|8664.9|269
1620606300000|2021-05-10 00:25:00|8666.7|8665.2|8666.9|8665.4|8667.1|8665.6|8666|8664.5|276
1620606600000|2021-05-10 00:30:00|8666.6|8665.1|8666.3|8664.8|8667.3|8665.8|8665.8|8664.4|318
1620606900000|2021-05-10 00:35:00|8666.4|8664.9|8666.1|8664.6|8666.4|8664.9|8664.7|8663.2|287
1620607200000|2021-05-10 00:40:00|8666|8664.5|8667.4|8665.9|8667.7|8666.2|8665.5|8664|289
1620607500000|2021-05-10 00:45:00|8667.3|8665.8|8668.8|8667.3|8668.9|8667.4|8666.8|8665.3|248
1620607800000|2021-05-10 00:50:00|8668.9|8667.4|8668.6|8667.1|8668.9|8667.4|8667.7|8666.3|371
1620608100000|2021-05-10 00:55:00|8668.7|8667.2|8670.1|8668.6|8670.3|8668.8|8668.2|8666.7|288
1620608400000|2021-05-10 01:00:00|8670.2|8668.7|8666.3|8664.8|8670.7|8669.2|8666.2|8664.7|375
1620608700000|2021-05-10 01:05:00|8666.2|8664.7|8667.1|8665.6|8667.3|8665.8|8666|8664.5|280
1620609000000|2021-05-10 01:10:00|8667|8665.5|8667.5|8666|8667.8|8666.4|8665.9|8664.6|281
1620609300000|2021-05-10 01:15:00|8667.4|8665.9|8664.4|8662.9|8668.4|8666.9|8664|8662.5|368
1620609600000|2021-05-10 01:20:00|8664.5|8663|8664.4|8662.9|8665.4|8663.9|8663.1|8661.6|346
1620609900000|2021-05-10 01:25:00|8664.2|8662.7|8662.1|8660.6|8664.5|8663|8661.8|8660.3|317
1620610200000|2021-05-10 01:30:00|8662.2|8660.7|8663.8|8662.3|8664.4|8662.9|8661.9|8660.4|254
1620610500000|2021-05-10 01:35:00|8663.9|8662.4|8665.7|8664.2|8665.9|8664.4|8663.8|8662.3|436
1620610800000|2021-05-10 01:40:00|8665.5|8664|8665.4|8663.9|8665.9|8664.4|8663.9|8661.8|387
1620611100000|2021-05-10 01:45:00|8665.3|8663.8|8666.3|8664.8|8666.7|8665.2|8665.1|8663.6|263
1620611400000|2021-05-10 01:50:00|8666.4|8664.9|8666.4|8664.9|8666.8|8665.3|8665.8|8664.3|206
1620611700000|2021-05-10 01:55:00|8666.3|8664.8|8665.5|8664|8666.6|8665.1|8664.7|8663.2|316
1620612000000|2021-05-10 02:00:00|8665.6|8664.1|8666.2|8664.7|8666.3|8664.8|8664.9|8663.4|302
1620612300000|2021-05-10 02:05:00|8666|8664.5|8666.5|8665|8666.9|8665.6|8665.6|8664.4|265
1620612600000|2021-05-10 02:10:00|8666.4|8664.9|8666.7|8665.2|8667.4|8665.9|8666.1|8664.6|303
1620612900000|2021-05-10 02:15:00|8666.9|8665.4|8666.8|8665.3|8667.2|8665.8|8665.8|8664.3|395
1620613200000|2021-05-10 02:20:00|8666.9|8665.4|8666.9|8665.4|8667|8665.5|8665.9|8664.4|267
1620613500000|2021-05-10 02:25:00|8666.8|8665.3|8666.6|8665.1|8667.6|8666.1|8666.3|8664.8|202
1620613800000|2021-05-10 02:30:00|8666.7|8665.2|8666.7|8665.2|8666.9|8665.5|8666.2|8664.8|211
1620614100000|2021-05-10 02:35:00|8667.3|8665.8|8667.6|8666.1|8667.7|8666.2|8666.5|8665|184
1620614400000|2021-05-10 02:40:00|8667.7|8666.2|8670.4|8668.9|8670.5|8669|8667.2|8665.7|342
1620614700000|2021-05-10 02:45:00|8670.5|8669|8669.2|8667.7|8670.5|8669.4|8668.9|8667.6|290
1620615000000|2021-05-10 02:50:00|8669.3|8667.8|8669.4|8667.9|8669.7|8668.2|8668.4|8666.9|220
1620615300000|2021-05-10 02:55:00|8669.5|8668|8668.9|8667.4|8669.6|8668.2|8668.5|8667|156
1620615600000|2021-05-10 03:00:00|8668.8|8667.3|8668.8|8667.3|8669.5|8668|8668.4|8667|130
1620615900000|2021-05-10 03:05:00|8668.9|8667.4|8669|8667.5|8669.1|8667.6|8667.5|8666.3|175
1620616200000|2021-05-10 03:10:00|8668.9|8667.4|8668.8|8667.3|8669.4|8668.3|8668.2|8666.9|190
1620616500000|2021-05-10 03:15:00|8668.7|8667.2|8670.1|8668.6|8670.3|8669|8668.2|8667|196
1620616800000|2021-05-10 03:20:00|8670.2|8668.7|8670.1|8668.6|8670.6|8669.3|8669.6|8668.1|131
1620617100000|2021-05-10 03:25:00|8669.9|8668.4|8670.3|8668.8|8670.4|8669.1|8669.6|8668.2|143
1620617400000|2021-05-10 03:30:00|8670.2|8668.7|8670.6|8669.1|8670.9|8669.6|8670|8668.6|135
1620617700000|2021-05-10 03:35:00|8670.7|8669.2|8670.5|8669.6|8670.8|8669.6|8670|8668.8|117
1620618000000|2021-05-10 03:40:00|8670.3|8669.4|8671.2|8669.7|8671.5|8670.3|8670.1|8669|111
1620618300000|2021-05-10 03:45:00|8671.1|8669.6|8670|8668.5|8671.1|8670|8669.7|8668.5|126
1620618600000|2021-05-10 03:50:00|8670.1|8668.6|8670.1|8669.2|8670.5|8669.4|8669.6|8668.4|84
1620618900000|2021-05-10 03:55:00|8670|8669.1|8670.2|8668.7|8670.4|8669.3|8669.6|8668.3|119
1620619200000|2021-05-10 04:00:00|8670.1|8668.6|8670.1|8668.6|8670.6|8669.4|8669.3|8668.1|158
1620619500000|2021-05-10 04:05:00|8670|8668.5|8670.3|8668.8|8671.3|8670|8669.5|8668.4|149
1620619800000|2021-05-10 04:10:00|8670.4|8668.9|8670.5|8669|8671.3|8670.4|8669.7|8668.5|150
1620620100000|2021-05-10 04:15:00|8670.4|8668.9|8672.7|8671.2|8672.8|8671.6|8670.3|8668.8|154
1620620400000|2021-05-10 04:20:00|8672.8|8671.3|8671.3|8670.4|8673|8671.9|8671.3|8670.1|129
1620620700000|2021-05-10 04:25:00|8671.2|8670.3|8670.5|8669|8671.5|8670.4|8669.8|8668.7|137
1620621000000|2021-05-10 04:30:00|8670.6|8669.1|8668.9|8667.4|8670.7|8669.4|8668.5|8667|147
1620621300000|2021-05-10 04:35:00|8668.8|8667.3|8667.5|8666.6|8669.1|8667.8|8667.5|8666.3|116
1620621600000|2021-05-10 04:40:00|8667.6|8666.7|8667.8|8666.3|8668.5|8667.3|8667|8665.9|136
1620621900000|2021-05-10 04:45:00|8667.7|8666.2|8667.2|8665.7|8668.4|8666.9|8666.9|8665.6|131
1620622200000|2021-05-10 04:50:00|8666.9|8666|8666.3|8665.4|8667|8666|8666.2|8664.9|131
1620622500000|2021-05-10 04:55:00|8666.4|8664.9|8664.4|8663.5|8666.6|8665.3|8664.3|8663.3|223
1620622800000|2021-05-10 05:00:00|8664.3|8663.4|8665.9|8664.4|8665.9|8664.4|8664|8662.7|217
1620623100000|2021-05-10 05:05:00|8665.8|8664.3|8662.1|8660.6|8666.3|8664.9|8661|8660.1|436
1620623400000|2021-05-10 05:10:00|8662|8660.5|8658.3|8656.8|8662|8660.7|8657.6|8656.2|254
1620623700000|2021-05-10 05:15:00|8658.7|8657.2|8655.7|8654.2|8659.5|8658.1|8654.9|8653.5|480
1620624000000|2021-05-10 05:20:00|8655.6|8654.1|8652.9|8651.4|8656|8654.8|8652.4|8651.1|367
1620624300000|2021-05-10 05:25:00|8652.4|8650.9|8653.4|8652.5|8654.3|8653.1|8652.1|8650.9|304
1620624600000|2021-05-10 05:30:00|8653.3|8652.4|8651.8|8650.3|8654|8652.6|8651.5|8650.3|242
1620624900000|2021-05-10 05:35:00|8651.7|8650.2|8651.8|8650.3|8651.9|8650.6|8649.5|8648|328
1620625200000|2021-05-10 05:40:00|8651.7|8650.2|8654|8652.5|8654.3|8653.1|8651.2|8650|278
1620625500000|2021-05-10 05:45:00|8653.7|8652.2|8655.1|8653.6|8655.5|8654.1|8653.3|8651.8|234
1620625800000|2021-05-10 05:50:00|8654.7|8653.2|8654.9|8653.4|8655.2|8653.7|8653.8|8652.5|186
1620626100000|2021-05-10 05:55:00|8654.7|8653.8|8653.9|8652.4|8655.5|8654.3|8652.4|8651.2|323
1620626400000|2021-05-10 06:00:00|8654|8652.5|8651.2|8649.7|8654.8|8653.6|8650.9|8649.5|569
1620626700000|2021-05-10 06:05:00|8651.1|8649.6|8652.1|8650.6|8652.9|8651.6|8650.4|8649.3|352
1620627000000|2021-05-10 06:10:00|8651.9|8650.4|8652.5|8651|8654.5|8653.2|8650|8648.6|422
1620627300000|2021-05-10 06:15:00|8652.1|8651.2|8649.7|8648.2|8652.6|8651.6|8648.8|8647.8|452
1620627600000|2021-05-10 06:20:00|8649.6|8648.1|8649.9|8649|8651.5|8650.4|8649.1|8647.9|479
1620627900000|2021-05-10 06:25:00|8649.8|8648.9|8644.9|8643.4|8651.2|8649.7|8644.8|8643.4|542
1620628200000|2021-05-10 06:30:00|8645.1|8643.6|8642.3|8641.4|8647.5|8646.4|8641.9|8640.8|479
1620628500000|2021-05-10 06:35:00|8642.4|8641.5|8645.5|8644|8646.5|8645.3|8642.1|8640.9|499
1620628800000|2021-05-10 06:40:00|8645.4|8643.9|8646|8645.1|8646.3|8645.2|8642.9|8642|511
1620629100000|2021-05-10 06:45:00|8646.1|8645.2|8645.3|8644.4|8648|8646.8|8644.7|8643.6|458
1620629400000|2021-05-10 06:50:00|8645.2|8644.3|8645.3|8644.4|8646.4|8645.5|8644|8643.1|390
1620629700000|2021-05-10 06:55:00|8645.2|8644.3|8646.8|8645.9|8647.1|8646.2|8644.9|8644|441
1620630000000|2021-05-10 07:00:00|8646.7|8645.8|8648.1|8646.6|8649|8648.1|8645|8644|632
1620630300000|2021-05-10 07:05:00|8648.2|8646.7|8647.7|8646.8|8649.1|8648.1|8645.9|8644.8|596
1620630600000|2021-05-10 07:10:00|8647.6|8646.7|8642.4|8640.9|8647.8|8646.8|8641.6|8640.5|614
1620630900000|2021-05-10 07:15:00|8642.2|8641.3|8642.2|8641.3|8643.6|8642.7|8641.7|8640.5|389
1620631200000|2021-05-10 07:20:00|8642.1|8641.2|8643.7|8642.8|8644.6|8643.7|8642|8641|395
1620631500000|2021-05-10 07:25:00|8643.6|8642.7|8638.8|8637.9|8643.8|8642.7|8638|8637|536
1620631800000|2021-05-10 07:30:00|8638.9|8638|8635.7|8634.8|8640|8639|8635.4|8634.5|502
1620632100000|2021-05-10 07:35:00|8635.6|8634.7|8633.4|8632.5|8637.8|8636.9|8632.4|8631.2|447
1620632400000|2021-05-10 07:40:00|8633.7|8632.2|8632.2|8630.7|8634.6|8633.4|8629.3|8628.4|569
1620632700000|2021-05-10 07:45:00|8632.1|8630.6|8633.6|8632.7|8635.4|8634.3|8631.5|8630.4|534
1620633000000|2021-05-10 07:50:00|8633.7|8632.8|8631.4|8630.5|8634.1|8633.1|8631.4|8630.5|543
1620633300000|2021-05-10 07:55:00|8631.3|8630.4|8630.8|8629.9|8632.2|8631.1|8628|8627.1|437
1620633600000|2021-05-10 08:00:00|8631.1|8629.6|8630.8|8629.3|8631.8|8630.6|8625.8|8624.9|692
1620633900000|2021-05-10 08:05:00|8630.7|8629.2|8634.1|8632.6|8635.3|8634.4|8630|8628.8|606
1620634200000|2021-05-10 08:10:00|8633.6|8632.7|8631|8630.1|8634.5|8633.3|8629.7|8628.4|502
1620634500000|2021-05-10 08:15:00|8631.3|8629.8|8630|8629.1|8631.7|8630.5|8629|8627.9|402
1620634800000|2021-05-10 08:20:00|8630.1|8629.2|8630.2|8629.3|8632.2|8631.3|8628.9|8628|328
1620635100000|2021-05-10 08:25:00|8630.1|8629.2|8633.7|8632.2|8633.7|8632.8|8630.1|8629.1|475
1620635400000|2021-05-10 08:30:00|8633.4|8632.5|8633.5|8632|8635.1|8633.9|8632.4|8631.2|460
1620635700000|2021-05-10 08:35:00|8633.6|8632.1|8636.1|8634.6|8636.1|8635|8631.9|8630.9|540
1620636000000|2021-05-10 08:40:00|8635.8|8634.9|8634.9|8633.4|8636.7|8635.6|8633.4|8632.4|569
1620636300000|2021-05-10 08:45:00|8634.5|8633.6|8636.5|8635.6|8638.7|8637.7|8633.9|8632.8|517
1620636600000|2021-05-10 08:50:00|8636.4|8635.5|8637.9|8637|8639|8638.1|8636.4|8635.5|458
1620636900000|2021-05-10 08:55:00|8638|8637.1|8638.7|8637.2|8640.4|8639.4|8637.8|8636.7|484
1620637200000|2021-05-10 09:00:00|8638.4|8637.5|8637.4|8636.5|8639|8638.1|8635.9|8634.9|437
1620637500000|2021-05-10 09:05:00|8637.5|8636|8633.5|8632.6|8637.5|8636.5|8632.9|8631.8|380
1620637800000|2021-05-10 09:10:00|8633.6|8632.7|8633.4|8631.9|8634.5|8633.4|8632.9|8631.7|354
1620638100000|2021-05-10 09:15:00|8633|8632.1|8632.1|8631.2|8634.8|8633.9|8632|8631.1|413
1620638400000|2021-05-10 09:20:00|8632.2|8631.3|8635.1|8634.2|8635.6|8634.7|8632|8631.1|354
1620638700000|2021-05-10 09:25:00|8635.2|8634.3|8636.9|8636|8638.3|8637.4|8635.1|8634.2|339
1620639000000|2021-05-10 09:30:00|8637|8636.1|8633.4|8632.5|8637|8636.1|8632.5|8631.2|367
1620639300000|2021-05-10 09:35:00|8633.2|8632.3|8633.7|8632.8|8634.2|8633.1|8631.9|8630.8|345
1620639600000|2021-05-10 09:40:00|8633.8|8632.9|8632.3|8631.4|8634.3|8633.4|8630.9|8629.9|397
1620639900000|2021-05-10 09:45:00|8632.5|8631.6|8634.3|8633.4|8634.3|8633.4|8631.8|8630.9|314
1620640200000|2021-05-10 09:50:00|8634.2|8633.3|8634|8633.1|8634.6|8633.7|8632.5|8631.6|217
1620640500000|2021-05-10 09:55:00|8634.1|8633.2|8633.1|8631.6|8634.4|8633.5|8632.5|8631.6|354
1620640800000|2021-05-10 10:00:00|8633|8632.1|8633.3|8632.4|8634.4|8633.3|8631.6|8630.4|428
1620641100000|2021-05-10 10:05:00|8633.2|8632.3|8633.9|8633|8634.7|8633.8|8632.6|8631.4|400
1620641400000|2021-05-10 10:10:00|8634|8633.1|8634.7|8633.8|8635.3|8634.1|8633.1|8632.2|307
1620641700000|2021-05-10 10:15:00|8634.6|8633.7|8631.9|8630.4|8634.7|8633.8|8631.2|8630.1|367
1620642000000|2021-05-10 10:20:00|8631.6|8630.7|8629.8|8628.9|8631.9|8630.8|8628.8|8627.6|432
1620642300000|2021-05-10 10:25:00|8629.7|8628.8|8629.9|8628.4|8630.3|8629.1|8625.9|8624.9|431
1620642600000|2021-05-10 10:30:00|8629.8|8628.3|8629.6|8628.7|8630.9|8629.8|8628.6|8627.7|415
1620642900000|2021-05-10 10:35:00|8629.5|8628.6|8632.2|8631.3|8632.5|8631.6|8629.5|8628.6|300
1620643200000|2021-05-10 10:40:00|8632.3|8631.4|8632.2|8631.3|8633.9|8633|8631.1|8630.2|340
1620643500000|2021-05-10 10:45:00|8632.3|8631.4|8632.8|8631.9|8633.6|8632.4|8632|8631.1|289
1620643800000|2021-05-10 10:50:00|8632.7|8631.8|8626|8625.1|8632.8|8631.9|8625.8|8624.9|406
1620644100000|2021-05-10 10:55:00|8625.9|8625|8627.2|8626.3|8627.4|8626.3|8623.9|8623|445
1620644400000|2021-05-10 11:00:00|8627.3|8626.4|8627.5|8626.6|8632.3|8631.3|8626.2|8625.3|554
1620644700000|2021-05-10 11:05:00|8627.7|8626.8|8624.4|8623.5|8627.7|8626.8|8624.2|8623.3|270
1620645000000|2021-05-10 11:10:00|8624.3|8623.4|8624.2|8623.3|8625|8624.1|8622.9|8621.8|395
1620645300000|2021-05-10 11:15:00|8624.1|8623.2|8621.1|8620.2|8624.8|8623.9|8620.9|8619.8|330
1620645600000|2021-05-10 11:20:00|8621.2|8620.3|8622.8|8621.9|8622.8|8621.9|8620.9|8620|264
1620645900000|2021-05-10 11:25:00|8622.9|8622|8621.1|8620.2|8625.8|8624.9|8620.9|8620|376
1620646200000|2021-05-10 11:30:00|8621.2|8620.3|8619.5|8618.6|8622.1|8621.1|8619.4|8618.5|372
1620646500000|2021-05-10 11:35:00|8619.4|8618.5|8614.4|8613.5|8619.5|8618.6|8614.2|8613.3|427
1620646800000|2021-05-10 11:40:00|8614.3|8613.4|8619.3|8617.8|8619.4|8618.4|8614.3|8613.4|446
1620647100000|2021-05-10 11:45:00|8618.8|8617.9|8618.2|8617.3|8620.3|8619.4|8617.1|8616.2|449
1620647400000|2021-05-10 11:50:00|8618.1|8617.2|8620.1|8619.2|8620.7|8619.8|8617.4|8616.5|262
1620647700000|2021-05-10 11:55:00|8620.2|8619.3|8620.7|8619.8|8621.3|8620.4|8618|8617.1|353
1620648000000|2021-05-10 12:00:00|8620.6|8619.7|8619.3|8618.4|8622.7|8621.8|8619.3|8618.4|412
1620648300000|2021-05-10 12:05:00|8619.4|8618.5|8620.4|8619.5|8620.9|8620|8618.4|8617.5|320
1620648600000|2021-05-10 12:10:00|8620.3|8619.4|8620.1|8619.2|8621|8620.1|8619.7|8618.8|297
1620648900000|2021-05-10 12:15:00|8620.2|8619.3|8618.1|8617.2|8621.1|8620.2|8617.4|8616.4|401
1620649200000|2021-05-10 12:20:00|8618.2|8617.3|8612.1|8611.2|8618.5|8617.6|8610.5|8609.5|469
1620649500000|2021-05-10 12:25:00|8612|8611.1|8611.2|8610.3|8613.1|8612.2|8609.9|8608.8|445
1620649800000|2021-05-10 12:30:00|8611|8610.1|8611.3|8610.4|8613|8612.1|8610.6|8609.6|391
1620650100000|2021-05-10 12:35:00|8611.2|8610.3|8609.2|8608.3|8611.5|8610.6|8608.4|8607.5|505
1620650400000|2021-05-10 12:40:00|8609.6|8608.7|8607.2|8605.7|8610.1|8609.2|8606.5|8605.6|448
1620650700000|2021-05-10 12:45:00|8607.3|8605.8|8605.6|8604.7|8607.5|8606.6|8605.3|8604.4|363
1620651000000|2021-05-10 12:50:00|8605.5|8604.6|8599.2|8598.3|8605.6|8604.7|8597|8596.1|540
1620651300000|2021-05-10 12:55:00|8599.1|8598.2|8604.1|8602.6|8604.1|8602.6|8596.8|8595.9|563
1620651600000|2021-05-10 13:00:00|8604|8602.5|8608|8607.1|8608.9|8608|8602.8|8601.9|594
1620651900000|2021-05-10 13:05:00|8607.9|8607|8609.2|8608.3|8610.3|8609.4|8606|8605.1|458
1620652200000|2021-05-10 13:10:00|8609.3|8608.4|8606.6|8605.7|8611.3|8610.4|8606|8605.1|476
1620652500000|2021-05-10 13:15:00|8606.5|8605.6|8607.1|8606.2|8609.4|8608.2|8605|8604.1|407
1620652800000|2021-05-10 13:20:00|8607|8606.1|8609.8|8608.9|8609.8|8608.9|8606.6|8605.7|446
1620653100000|2021-05-10 13:25:00|8609.9|8609|8612.9|8612|8613.3|8612.4|8608|8607.1|380
1620653400000|2021-05-10 13:30:00|8613|8612.1|8614.1|8613.2|8614.4|8613.5|8611.9|8610.8|454
1620653700000|2021-05-10 13:35:00|8614|8613.1|8614.6|8613.7|8614.6|8613.7|8609.1|8608.2|482
1620654000000|2021-05-10 13:40:00|8613.9|8613|8613.8|8612.9|8614.4|8613.4|8609.2|8608.3|557
1620654300000|2021-05-10 13:45:00|8614|8613.1|8612.4|8611.5|8615.2|8614|8611.9|8611|465
1620654600000|2021-05-10 13:50:00|8612.2|8611.3|8613.9|8613|8615.5|8614.6|8611.9|8611|420
1620654900000|2021-05-10 13:55:00|8613.8|8612.9|8617.1|8616.2|8617.2|8616.3|8613.8|8612.9|447
1620655200000|2021-05-10 14:00:00|8616.9|8616|8618.1|8616.6|8619.5|8618.5|8615.8|8614.9|520
1620655500000|2021-05-10 14:05:00|8617.8|8616.9|8612.1|8611.2|8617.9|8617|8612|8611.1|470
1620655800000|2021-05-10 14:10:00|8612.2|8611.3|8608.2|8607.3|8612.5|8611.6|8606.9|8606|440
1620656100000|2021-05-10 14:15:00|8608.3|8607.4|8608.4|8607.5|8610.6|8609.7|8606.5|8605.6|466
1620656400000|2021-05-10 14:20:00|8608.2|8607.3|8604.5|8603.6|8608.2|8607.3|8602.5|8601.5|460
1620656700000|2021-05-10 14:25:00|8604.6|8603.7|8604.1|8603.2|8606|8604.9|8603.9|8602.9|463
1620657000000|2021-05-10 14:30:00|8604|8603.1|8604.4|8603.5|8606.5|8605.6|8603|8602.1|408
1620657300000|2021-05-10 14:35:00|8604.5|8603.6|8604|8603.1|8604.5|8603.6|8600.6|8599.7|345
1620657600000|2021-05-10 14:40:00|8604.1|8603.2|8605.7|8604.8|8605.9|8605|8603.7|8602.7|318
1620657900000|2021-05-10 14:45:00|8605.5|8604.6|8603.1|8602.2|8605.9|8604.8|8602.4|8601|447
1620658200000|2021-05-10 14:50:00|8603|8602.1|8600.2|8599.3|8603.9|8602.9|8599.1|8598|500
1620658500000|2021-05-10 14:55:00|8600.3|8599.4|8601.3|8600.4|8601.3|8600.4|8593.7|8592.6|618
1620658800000|2021-05-10 15:00:00|8601.4|8600.5|8603.5|8602|8604.4|8602.9|8600.1|8599.1|641
1620659100000|2021-05-10 15:05:00|8603.4|8601.9|8603.8|8602.3|8605|8603.8|8602.1|8600.9|414
1620659400000|2021-05-10 15:10:00|8603.9|8602.4|8604.8|8603.3|8605.4|8604.3|8601.9|8600.5|315
1620659700000|2021-05-10 15:15:00|8604.9|8603.4|8603.9|8603|8605.9|8604.8|8603.4|8602.3|321
1620660000000|2021-05-10 15:20:00|8603.8|8602.9|8603.1|8602.2|8604.7|8603.5|8602.7|8601.6|234
1620660300000|2021-05-10 15:25:00|8603.2|8602.3|8604.1|8602.6|8605.4|8604.3|8600.8|8599.9|315
1620660600000|2021-05-10 15:30:00|8604|8602.5|8604.8|8603.9|8606.5|8605.2|8603.2|8601.7|299
1620660900000|2021-05-10 15:35:00|8604.5|8603.6|8606.2|8605.3|8606.7|8605.6|8603.9|8603|249
1620661200000|2021-05-10 15:40:00|8606.3|8605.4|8604.9|8604|8606.8|8605.9|8603.8|8602.9|329
1620661500000|2021-05-10 15:45:00|8604.8|8603.9|8606.4|8605.5|8607.8|8606.7|8604.8|8603.5|265
1620661800000|2021-05-10 15:50:00|8606.3|8605.4|8603.3|8602.4|8606.5|8605.6|8603.3|8602|336
1620662100000|2021-05-10 15:55:00|8603.4|8602.5|8600.4|8598.9|8603.8|8602.9|8599.6|8598.5|262
1620662400000|2021-05-10 16:00:00|8600.2|8598.7|8600.5|8599|8601.3|8600.4|8599.5|8598.6|329
1620662700000|2021-05-10 16:05:00|8600.4|8598.9|8603.6|8602.7|8604|8602.9|8598.8|8597.6|366
1620663000000|2021-05-10 16:10:00|8603.5|8602.6|8602.7|8601.2|8604.2|8603.2|8602|8600.8|258
1620663300000|2021-05-10 16:15:00|8602.4|8601.5|8606.5|8605.6|8606.6|8605.7|8602.4|8601.1|232
1620663600000|2021-05-10 16:20:00|8606.6|8605.7|8603.7|8602.8|8607.1|8606|8603.2|8602.3|186
1620663900000|2021-05-10 16:25:00|8603.8|8602.9|8605.2|8604.3|8606|8604.8|8603.1|8602.2|226
1620664200000|2021-05-10 16:30:00|8605.3|8604.4|8603.9|8603|8605.7|8604.8|8603.8|8602.9|203
1620664500000|2021-05-10 16:35:00|8603.6|8602.7|8603.6|8602.1|8604.2|8603.1|8602.6|8601.5|187
1620664800000|2021-05-10 16:40:00|8603.2|8602.3|8603.6|8602.1|8603.6|8602.7|8601.5|8600.5|211
1620665100000|2021-05-10 16:45:00|8603.3|8602.4|8602.3|8601.4|8604.7|8603.6|8601.9|8600.9|173
1620665400000|2021-05-10 16:50:00|8602.4|8601.5|8601.8|8600.9|8602.6|8601.5|8600.9|8599.6|180
1620665700000|2021-05-10 16:55:00|8601.7|8600.8|8598.2|8597.3|8602.8|8601.6|8598|8597.1|207
1620666000000|2021-05-10 17:00:00|8598|8597.1|8598.1|8597.2|8598.7|8597.3|8596.9|8595.8|211
1620666300000|2021-05-10 17:05:00|8598.2|8597.3|8600.4|8598.9|8600.7|8599.4|8598.2|8597.3|198
1620666600000|2021-05-10 17:10:00|8600.3|8598.8|8600.6|8599.1|8600.7|8599.8|8599.5|8598.3|150
1620666900000|2021-05-10 17:15:00|8600.7|8599.2|8597.7|8596.2|8600.8|8599.3|8597.5|8596.2|188
1620667200000|2021-05-10 17:20:00|8598.1|8596.8|8595.5|8594.6|8598.3|8597.1|8595.1|8594|283
1620667500000|2021-05-10 17:25:00|8595.6|8594.7|8595.8|8594.9|8597.8|8596.9|8594.1|8592.8|251
1620667800000|2021-05-10 17:30:00|8595.9|8595|8595.6|8594.1|8596.5|8595.3|8594.5|8593.3|235
1620668100000|2021-05-10 17:35:00|8595.3|8594.4|8591.9|8590.4|8596|8594.5|8590.7|8589.3|259
1620668400000|2021-05-10 17:40:00|8591.7|8590.8|8593.5|8592.6|8593.5|8592.6|8590.1|8588.9|208
1620668700000|2021-05-10 17:45:00|8593.4|8592.5|8596.5|8595.6|8601.1|8595.7|8591.8|8590.9|289
1620669000000|2021-05-10 17:50:00|8596.4|8595.5|8598.1|8597.2|8598.6|8597.3|8595.9|8595|168
1620669300000|2021-05-10 17:55:00|8598.2|8597.3|8595.7|8594.2|8598.6|8597.4|8595.5|8594.2|190
1620669600000|2021-05-10 18:00:00|8595.8|8594.3|8591.7|8590.8|8596.1|8595.2|8591.4|8590.4|299
1620669900000|2021-05-10 18:05:00|8591.8|8590.9|8591.2|8589.7|8592.3|8591.2|8590.6|8589.3|205
1620670200000|2021-05-10 18:10:00|8590.7|8589.8|8593|8591.5|8593.7|8592.8|8590.5|8589.3|217
1620670500000|2021-05-10 18:15:00|8592.9|8592|8593.4|8592.5|8594.2|8593|8592.5|8591.3|248
1620670800000|2021-05-10 18:20:00|8593.3|8592.4|8592|8591.1|8594.1|8592.7|8591.4|8590.2|307
1620671100000|2021-05-10 18:25:00|8591.9|8591|8591.5|8590|8592.8|8591.8|8591.1|8589.9|285
1620671400000|2021-05-10 18:30:00|8591.6|8590.1|8591.8|8590.9|8593.6|8592.5|8591.5|8590.1|238
1620671700000|2021-05-10 18:35:00|8591.9|8591|8591.5|8590.6|8592.3|8591.3|8590.3|8589.4|263
1620672000000|2021-05-10 18:40:00|8592|8590.5|8591.7|8590.8|8592.1|8591.2|8588.8|8587.9|242
1620672300000|2021-05-10 18:45:00|8591.8|8590.9|8593.2|8592.3|8594.3|8593.1|8590.5|8589.6|275
1620672600000|2021-05-10 18:50:00|8593.1|8592.2|8594.1|8593.2|8595.1|8593.8|8592.7|8591.4|312
1620672900000|2021-05-10 18:55:00|8594|8593.1|8593.5|8592|8596|8594.8|8592.9|8592|303
1620673200000|2021-05-10 19:00:00|8593.6|8592.1|8594.2|8592.7|8595.2|8593.7|8592.7|8591.5|273
1620673500000|2021-05-10 19:05:00|8594.3|8592.8|8594|8592.5|8595.9|8594.4|8593.1|8591.8|285
1620673800000|2021-05-10 19:10:00|8593.7|8592.8|8593.2|8592.3|8593.8|8592.9|8592.3|8591.4|196
1620674100000|2021-05-10 19:15:00|8593|8592.1|8594|8593.1|8594.3|8593.4|8592.5|8591.5|193
1620674400000|2021-05-10 19:20:00|8594.1|8593.2|8593.8|8592.9|8595|8593.9|8593.3|8592.1|193
1620674700000|2021-05-10 19:25:00|8593.7|8592.8|8592.5|8591.6|8593.9|8593|8592.3|8591|161
1620675000000|2021-05-10 19:30:00|8592.6|8591.7|8594.2|8592.7|8594.5|8593.6|8592.6|8591.3|141
1620675300000|2021-05-10 19:35:00|8593.8|8592.9|8593.4|8592.5|8594.3|8593.2|8593.1|8591.9|215
1620675600000|2021-05-10 19:40:00|8593.1|8592.2|8592.7|8591.8|8594.3|8593.1|8592.5|8591.5|163
1620675900000|2021-05-10 19:45:00|8592.6|8591.7|8592.5|8591.6|8594.4|8593.2|8592.3|8591.4|203
1620676200000|2021-05-10 19:50:00|8592.6|8591.7|8592|8590.5|8593.3|8592.1|8590.3|8589.1|208
1620676500000|2021-05-10 19:55:00|8591.9|8590.4|8591.7|8590.2|8592.1|8591|8590.3|8589.1|228
1620676800000|2021-05-10 20:00:00|8591.5|8590|8592.8|8591.3|8593.1|8591.6|8590.9|8589.4|227
1620677100000|2021-05-10 20:05:00|8592.9|8591.4|8591.2|8589.7|8593.4|8591.9|8591.1|8589.6|191
1620677400000|2021-05-10 20:10:00|8591.1|8589.6|8591.1|8589.6|8591.6|8590.2|8590.3|8589.2|141
1620677700000|2021-05-10 20:15:00|8591.2|8589.7|8594|8592.5|8594.1|8592.6|8590.9|8589.5|148
1620678000000|2021-05-10 20:20:00|8593.7|8592.2|8594.1|8592.6|8594.2|8592.8|8593.3|8591.8|115
1620678300000|2021-05-10 20:25:00|8594|8592.5|8592.3|8590.8|8594.2|8592.7|8591.9|8590.8|205
1620678600000|2021-05-10 20:30:00|8592.1|8590.6|8591.5|8590|8592.2|8590.7|8590.2|8588.7|246
1620678900000|2021-05-10 20:35:00|8591.4|8589.9|8591.6|8590.1|8591.7|8590.3|8590.2|8588.7|158
1620679200000|2021-05-10 20:40:00|8591.8|8590.3|8590.6|8589.1|8592.8|8591.3|8589.9|8588.4|256
1620679500000|2021-05-10 20:45:00|8590.5|8589|8590.1|8588.6|8590.6|8589.1|8589.9|8588.4|139
1620679800000|2021-05-10 20:50:00|8590.5|8589|8591.5|8590|8592.6|8590.8|8589.9|8588.4|527
1620680100000|2021-05-10 20:55:00|8592|8590.5|8592.7|8588.6|8596.4|8590.7|8590.5|8587.1|750
1620680400000|2021-05-10 21:00:00|8595.6|8587.7|8596.7|8586.1|8600.1|8588.1|8594.4|8586.1|47
1620680700000|2021-05-10 21:05:00|8606.3|8594.3|8594.1|8588.9|8610.9|8598.9|8592.8|8583.8|140
1620681000000|2021-05-10 21:10:00|8594.2|8588.6|8595|8589|8602.8|8590.8|8593.7|8583.3|182
1620681300000|2021-05-10 21:15:00|8597.5|8587.9|8594.9|8587.3|8600.6|8589.7|8594.3|8582.3|220
1620681600000|2021-05-10 21:20:00|8597.9|8586.6|8595.8|8586.9|8601.4|8589.4|8594.5|8583.8|160
1620681900000|2021-05-10 21:25:00|8595.6|8587.2|8595.7|8587|8598.6|8588.2|8592.8|8585.7|154
1620682200000|2021-05-10 21:30:00|8595.4|8585|8594.7|8587.1|8598.7|8588.4|8591.8|8584.3|192
1620682500000|2021-05-10 21:35:00|8594.5|8587.3|8596.8|8587.3|8599.5|8589.1|8592|8584.1|191
1620682800000|2021-05-10 21:40:00|8595.6|8588.1|8593.3|8587.5|8597.9|8589.1|8592.4|8584.2|172
1620683100000|2021-05-10 21:45:00|8592.8|8586.4|8597.7|8588.2|8600.8|8589.1|8592.5|8583.9|216
1620683400000|2021-05-10 21:50:00|8596.6|8588.5|8597.5|8586.2|8599.4|8590.2|8593.3|8584.3|319
1620683700000|2021-05-10 21:55:00|8597.8|8585.9|8597.7|8585.9|8598.7|8589.7|8592.7|8583.8|364
1620684000000|2021-05-10 22:00:00|8597.9|8586.1|8591.7|8589.5|8597.9|8590.3|8591.1|8583.1|818
1620684300000|2021-05-10 22:05:00|8592.1|8589.1|8592|8588.8|8593.4|8589.9|8590.9|8588|621
1620684600000|2021-05-10 22:10:00|8591.8|8588.9|8590.4|8588.9|8592.2|8589.3|8590|8587.2|203
1620684900000|2021-05-10 22:15:00|8590.5|8589|8590.7|8589.2|8591|8589.5|8590|8587.9|91
1620685200000|2021-05-10 22:20:00|8590.8|8589.3|8592.6|8591.1|8593.1|8591.5|8589.8|8588.3|145
1620685500000|2021-05-10 22:25:00|8592.5|8591|8592.3|8590.8|8593.9|8591.8|8592.1|8590.4|158
1620685800000|2021-05-10 22:30:00|8592.2|8590.7|8592.2|8590.7|8592.7|8591.1|8591.1|8589.6|194
1620686100000|2021-05-10 22:35:00|8592.3|8590.8|8592.3|8590.8|8593.1|8591.4|8592|8590.1|115
1620686400000|2021-05-10 22:40:00|8592.2|8590.7|8592.3|8590.8|8593.2|8591|8591.9|8590.3|125
1620686700000|2021-05-10 22:45:00|8592.2|8590.7|8592.7|8591.2|8593.7|8591.8|8592.2|8590.6|110
1620687000000|2021-05-10 22:50:00|8592.8|8591.3|8592.5|8591|8593.2|8591.7|8592|8590.1|80
1620687300000|2021-05-10 22:55:00|8592.6|8591.1|8592.8|8591.3|8593.4|8591.8|8592.2|8590.7|103
1620687600000|2021-05-10 23:00:00|8592.7|8591.2|8593|8591.5|8593.3|8591.8|8592.3|8590.8|114
1620687900000|2021-05-10 23:05:00|8592.9|8591.4|8593|8591.5|8593.5|8592|8592.8|8591.3|109
1620688200000|2021-05-10 23:10:00|8593.1|8591.6|8593.5|8592|8594|8592.5|8592.9|8591.4|116
1620688500000|2021-05-10 23:15:00|8593.6|8592.1|8593.7|8592.2|8594|8592.5|8593.1|8591.6|79
1620688800000|2021-05-10 23:20:00|8593.8|8592.3|8593.2|8591.7|8593.8|8592.3|8592.3|8590.8|151
1620689100000|2021-05-10 23:25:00|8593.1|8591.6|8593.1|8591.6|8593.4|8591.9|8592.9|8591.4|96
1620689400000|2021-05-10 23:30:00|8593|8591.5|8593.8|8592.3|8593.9|8592.4|8592.5|8591|137
1620689700000|2021-05-10 23:35:00|8593.7|8592.2|8592.3|8590.8|8594|8592.5|8592.3|8590.8|128
1620690000000|2021-05-10 23:40:00|8592.2|8590.7|8594.2|8592.7|8594.3|8592.8|8591.8|8590.3|150
1620690300000|2021-05-10 23:45:00|8594.3|8592.8|8592.5|8591|8594.3|8592.8|8592.4|8590.9|136
1620690600000|2021-05-10 23:50:00|8592.6|8591.1|8593.5|8592|8593.7|8592.2|8592.6|8591.1|105
1620690900000|2021-05-10 23:55:00|8593.4|8591.9|8592.4|8590.9|8593.6|8592.1|8592.2|8590.7|127
1620604800000|2021-05-10 00:00:00|8669|8667.5|8670.5|8669|8671.2|8669.7|8667.2|8665.7|546
1620605100000|2021-05-10 00:05:00|8670.8|8669.3|8670.3|8668.8|8672.5|8671|8669.4|8667.9|272
1620605400000|2021-05-10 00:10:00|8670.2|8668.7|8668.7|8667.2|8670.6|8669.1|8668.4|8667|350
1620605700000|2021-05-10 00:15:00|8668.8|8667.3|8666.8|8665.3|8668.8|8667.3|8666.2|8664.7|417
1620606000000|2021-05-10 00:20:00|8666.9|8665.4|8666.8|8665.3|8667.4|8665.9|8666.4|8664.9|269
1620606300000|2021-05-10 00:25:00|8666.7|8665.2|8666.9|8665.4|8667.1|8665.6|8666|8664.5|276
1620606600000|2021-05-10 00:30:00|8666.6|8665.1|8666.3|8664.8|8667.3|8665.8|8665.8|8664.4|318
1620606900000|2021-05-10 00:35:00|8666.4|8664.9|8666.1|8664.6|8666.4|8664.9|8664.7|8663.2|287
1620607200000|2021-05-10 00:40:00|8666|8664.5|8667.4|8665.9|8667.7|8666.2|8665.5|8664|289
1620607500000|2021-05-10 00:45:00|8667.3|8665.8|8668.8|8667.3|8668.9|8667.4|8666.8|8665.3|248
1620607800000|2021-05-10 00:50:00|8668.9|8667.4|8668.6|8667.1|8668.9|8667.4|8667.7|8666.3|371
1620608100000|2021-05-10 00:55:00|8668.7|8667.2|8670.1|8668.6|8670.3|8668.8|8668.2|8666.7|288
1620608400000|2021-05-10 01:00:00|8670.2|8668.7|8666.3|8664.8|8670.7|8669.2|8666.2|8664.7|375
1620608700000|2021-05-10 01:05:00|8666.2|8664.7|8667.1|8665.6|8667.3|8665.8|8666|8664.5|280
1620609000000|2021-05-10 01:10:00|8667|8665.5|8667.5|8666|8667.8|8666.4|8665.9|8664.6|281
1620609300000|2021-05-10 01:15:00|8667.4|8665.9|8664.4|8662.9|8668.4|8666.9|8664|8662.5|368
1620609600000|2021-05-10 01:20:00|8664.5|8663|8664.4|8662.9|8665.4|8663.9|8663.1|8661.6|346
1620609900000|2021-05-10 01:25:00|8664.2|8662.7|8662.1|8660.6|8664.5|8663|8661.8|8660.3|317
1620610200000|2021-05-10 01:30:00|8662.2|8660.7|8663.8|8662.3|8664.4|8662.9|8661.9|8660.4|254
1620610500000|2021-05-10 01:35:00|8663.9|8662.4|8665.7|8664.2|8665.9|8664.4|8663.8|8662.3|436
1620610800000|2021-05-10 01:40:00|8665.5|8664|8665.4|8663.9|8665.9|8664.4|8663.9|8661.8|387
1620611100000|2021-05-10 01:45:00|8665.3|8663.8|8666.3|8664.8|8666.7|8665.2|8665.1|8663.6|263
1620611400000|2021-05-10 01:50:00|8666.4|8664.9|8666.4|8664.9|8666.8|8665.3|8665.8|8664.3|206
1620611700000|2021-05-10 01:55:00|8666.3|8664.8|8665.5|8664|8666.6|8665.1|8664.7|8663.2|316
1620612000000|2021-05-10 02:00:00|8665.6|8664.1|8666.2|8664.7|8666.3|8664.8|8664.9|8663.4|302
1620612300000|2021-05-10 02:05:00|8666|8664.5|8666.5|8665|8666.9|8665.6|8665.6|8664.4|265
1620612600000|2021-05-10 02:10:00|8666.4|8664.9|8666.7|8665.2|8667.4|8665.9|8666.1|8664.6|303
1620612900000|2021-05-10 02:15:00|8666.9|8665.4|8666.8|8665.3|8667.2|8665.8|8665.8|8664.3|395
1620613200000|2021-05-10 02:20:00|8666.9|8665.4|8666.9|8665.4|8667|8665.5|8665.9|8664.4|267
1620613500000|2021-05-10 02:25:00|8666.8|8665.3|8666.6|8665.1|8667.6|8666.1|8666.3|8664.8|202
1620613800000|2021-05-10 02:30:00|8666.7|8665.2|8666.7|8665.2|8666.9|8665.5|8666.2|8664.8|211
1620614100000|2021-05-10 02:35:00|8667.3|8665.8|8667.6|8666.1|8667.7|8666.2|8666.5|8665|184
1620614400000|2021-05-10 02:40:00|8667.7|8666.2|8670.4|8668.9|8670.5|8669|8667.2|8665.7|342
1620614700000|2021-05-10 02:45:00|8670.5|8669|8669.2|8667.7|8670.5|8669.4|8668.9|8667.6|290
1620615000000|2021-05-10 02:50:00|8669.3|8667.8|8669.4|8667.9|8669.7|8668.2|8668.4|8666.9|220
1620615300000|2021-05-10 02:55:00|8669.5|8668|8668.9|8667.4|8669.6|8668.2|8668.5|8667|156
1620615600000|2021-05-10 03:00:00|8668.8|8667.3|8668.8|8667.3|8669.5|8668|8668.4|8667|130
1620615900000|2021-05-10 03:05:00|8668.9|8667.4|8669|8667.5|8669.1|8667.6|8667.5|8666.3|175
1620616200000|2021-05-10 03:10:00|8668.9|8667.4|8668.8|8667.3|8669.4|8668.3|8668.2|8666.9|190
1620616500000|2021-05-10 03:15:00|8668.7|8667.2|8670.1|8668.6|8670.3|8669|8668.2|8667|196
1620616800000|2021-05-10 03:20:00|8670.2|8668.7|8670.1|8668.6|8670.6|8669.3|8669.6|8668.1|131
1620617100000|2021-05-10 03:25:00|8669.9|8668.4|8670.3|8668.8|8670.4|8669.1|8669.6|8668.2|143
1620617400000|2021-05-10 03:30:00|8670.2|8668.7|8670.6|8669.1|8670.9|8669.6|8670|8668.6|135
1620617700000|2021-05-10 03:35:00|8670.7|8669.2|8670.5|8669.6|8670.8|8669.6|8670|8668.8|117
1620618000000|2021-05-10 03:40:00|8670.3|8669.4|8671.2|8669.7|8671.5|8670.3|8670.1|8669|111
1620618300000|2021-05-10 03:45:00|8671.1|8669.6|8670|8668.5|8671.1|8670|8669.7|8668.5|126
1620618600000|2021-05-10 03:50:00|8670.1|8668.6|8670.1|8669.2|8670.5|8669.4|8669.6|8668.4|84
1620618900000|2021-05-10 03:55:00|8670|8669.1|8670.2|8668.7|8670.4|8669.3|8669.6|8668.3|119
1620619200000|2021-05-10 04:00:00|8670.1|8668.6|8670.1|8668.6|8670.6|8669.4|8669.3|8668.1|158
1620619500000|2021-05-10 04:05:00|8670|8668.5|8670.3|8668.8|8671.3|8670|8669.5|8668.4|149
1620619800000|2021-05-10 04:10:00|8670.4|8668.9|8670.5|8669|8671.3|8670.4|8669.7|8668.5|150
1620620100000|2021-05-10 04:15:00|8670.4|8668.9|8672.7|8671.2|8672.8|8671.6|8670.3|8668.8|154
1620620400000|2021-05-10 04:20:00|8672.8|8671.3|8671.3|8670.4|8673|8671.9|8671.3|8670.1|129
1620620700000|2021-05-10 04:25:00|8671.2|8670.3|8670.5|8669|8671.5|8670.4|8669.8|8668.7|137
1620621000000|2021-05-10 04:30:00|8670.6|8669.1|8668.9|8667.4|8670.7|8669.4|8668.5|8667|147
1620621300000|2021-05-10 04:35:00|8668.8|8667.3|8667.5|8666.6|8669.1|8667.8|8667.5|8666.3|116
1620621600000|2021-05-10 04:40:00|8667.6|8666.7|8667.8|8666.3|8668.5|8667.3|8667|8665.9|136
1620621900000|2021-05-10 04:45:00|8667.7|8666.2|8667.2|8665.7|8668.4|8666.9|8666.9|8665.6|131
1620622200000|2021-05-10 04:50:00|8666.9|8666|8666.3|8665.4|8667|8666|8666.2|8664.9|131
1620622500000|2021-05-10 04:55:00|8666.4|8664.9|8664.4|8663.5|8666.6|8665.3|8664.3|8663.3|223
1620622800000|2021-05-10 05:00:00|8664.3|8663.4|8665.9|8664.4|8665.9|8664.4|8664|8662.7|217
1620623100000|2021-05-10 05:05:00|8665.8|8664.3|8662.1|8660.6|8666.3|8664.9|8661|8660.1|436
1620623400000|2021-05-10 05:10:00|8662|8660.5|8658.3|8656.8|8662|8660.7|8657.6|8656.2|254
1620623700000|2021-05-10 05:15:00|8658.7|8657.2|8655.7|8654.2|8659.5|8658.1|8654.9|8653.5|480
1620624000000|2021-05-10 05:20:00|8655.6|8654.1|8652.9|8651.4|8656|8654.8|8652.4|8651.1|367
1620624300000|2021-05-10 05:25:00|8652.4|8650.9|8653.4|8652.5|8654.3|8653.1|8652.1|8650.9|304
1620624600000|2021-05-10 05:30:00|8653.3|8652.4|8651.8|8650.3|8654|8652.6|8651.5|8650.3|242
1620624900000|2021-05-10 05:35:00|8651.7|8650.2|8651.8|8650.3|8651.9|8650.6|8649.5|8648|328
1620625200000|2021-05-10 05:40:00|8651.7|8650.2|8654|8652.5|8654.3|8653.1|8651.2|8650|278
1620625500000|2021-05-10 05:45:00|8653.7|8652.2|8655.1|8653.6|8655.5|8654.1|8653.3|8651.8|234
1620625800000|2021-05-10 05:50:00|8654.7|8653.2|8654.9|8653.4|8655.2|8653.7|8653.8|8652.5|186
1620626100000|2021-05-10 05:55:00|8654.7|8653.8|8653.9|8652.4|8655.5|8654.3|8652.4|8651.2|323
1620626400000|2021-05-10 06:00:00|8654|8652.5|8651.2|8649.7|8654.8|8653.6|8650.9|8649.5|569
1620626700000|2021-05-10 06:05:00|8651.1|8649.6|8652.1|8650.6|8652.9|8651.6|8650.4|8649.3|352
1620627000000|2021-05-10 06:10:00|8651.9|8650.4|8652.5|8651|8654.5|8653.2|8650|8648.6|422
1620627300000|2021-05-10 06:15:00|8652.1|8651.2|8649.7|8648.2|8652.6|8651.6|8648.8|8647.8|452
1620627600000|2021-05-10 06:20:00|8649.6|8648.1|8649.9|8649|8651.5|8650.4|8649.1|8647.9|479
1620627900000|2021-05-10 06:25:00|8649.8|8648.9|8644.9|8643.4|8651.2|8649.7|8644.8|8643.4|542
1620628200000|2021-05-10 06:30:00|8645.1|8643.6|8642.3|8641.4|8647.5|8646.4|8641.9|8640.8|479
1620628500000|2021-05-10 06:35:00|8642.4|8641.5|8645.5|8644|8646.5|8645.3|8642.1|8640.9|499
1620628800000|2021-05-10 06:40:00|8645.4|8643.9|8646|8645.1|8646.3|8645.2|8642.9|8642|511
1620629100000|2021-05-10 06:45:00|8646.1|8645.2|8645.3|8644.4|8648|8646.8|8644.7|8643.6|458
1620629400000|2021-05-10 06:50:00|8645.2|8644.3|8645.3|8644.4|8646.4|8645.5|8644|8643.1|390
1620629700000|2021-05-10 06:55:00|8645.2|8644.3|8646.8|8645.9|8647.1|8646.2|8644.9|8644|441
1620630000000|2021-05-10 07:00:00|8646.7|8645.8|8648.1|8646.6|8649|8648.1|8645|8644|632
1620630300000|2021-05-10 07:05:00|8648.2|8646.7|8647.7|8646.8|8649.1|8648.1|8645.9|8644.8|596
1620630600000|2021-05-10 07:10:00|8647.6|8646.7|8642.4|8640.9|8647.8|8646.8|8641.6|8640.5|614
1620630900000|2021-05-10 07:15:00|8642.2|8641.3|8642.2|8641.3|8643.6|8642.7|8641.7|8640.5|389
1620631200000|2021-05-10 07:20:00|8642.1|8641.2|8643.7|8642.8|8644.6|8643.7|8642|8641|395
1620631500000|2021-05-10 07:25:00|8643.6|8642.7|8638.8|8637.9|8643.8|8642.7|8638|8637|536
1620631800000|2021-05-10 07:30:00|8638.9|8638|8635.7|8634.8|8640|8639|8635.4|8634.5|502
1620632100000|2021-05-10 07:35:00|8635.6|8634.7|8633.4|8632.5|8637.8|8636.9|8632.4|8631.2|447
1620632400000|2021-05-10 07:40:00|8633.7|8632.2|8632.2|8630.7|8634.6|8633.4|8629.3|8628.4|569
1620632700000|2021-05-10 07:45:00|8632.1|8630.6|8633.6|8632.7|8635.4|8634.3|8631.5|8630.4|534
1620633000000|2021-05-10 07:50:00|8633.7|8632.8|8631.4|8630.5|8634.1|8633.1|8631.4|8630.5|543
1620633300000|2021-05-10 07:55:00|8631.3|8630.4|8630.8|8629.9|8632.2|8631.1|8628|8627.1|437
1620633600000|2021-05-10 08:00:00|8631.1|8629.6|8630.8|8629.3|8631.8|8630.6|8625.8|8624.9|692
1620633900000|2021-05-10 08:05:00|8630.7|8629.2|8634.1|8632.6|8635.3|8634.4|8630|8628.8|606
1620634200000|2021-05-10 08:10:00|8633.6|8632.7|8631|8630.1|8634.5|8633.3|8629.7|8628.4|502
1620634500000|2021-05-10 08:15:00|8631.3|8629.8|8630|8629.1|8631.7|8630.5|8629|8627.9|402
1620634800000|2021-05-10 08:20:00|8630.1|8629.2|8630.2|8629.3|8632.2|8631.3|8628.9|8628|328
1620635100000|2021-05-10 08:25:00|8630.1|8629.2|8633.7|8632.2|8633.7|8632.8|8630.1|8629.1|475
1620635400000|2021-05-10 08:30:00|8633.4|8632.5|8633.5|8632|8635.1|8633.9|8632.4|8631.2|460
1620635700000|2021-05-10 08:35:00|8633.6|8632.1|8636.1|8634.6|8636.1|8635|8631.9|8630.9|540
1620636000000|2021-05-10 08:40:00|8635.8|8634.9|8634.9|8633.4|8636.7|8635.6|8633.4|8632.4|569
1620636300000|2021-05-10 08:45:00|8634.5|8633.6|8636.5|8635.6|8638.7|8637.7|8633.9|8632.8|517
1620636600000|2021-05-10 08:50:00|8636.4|8635.5|8637.9|8637|8639|8638.1|8636.4|8635.5|458
1620636900000|2021-05-10 08:55:00|8638|8637.1|8638.7|8637.2|8640.4|8639.4|8637.8|8636.7|484
1620637200000|2021-05-10 09:00:00|8638.4|8637.5|8637.4|8636.5|8639|8638.1|8635.9|8634.9|437
1620637500000|2021-05-10 09:05:00|8637.5|8636|8633.5|8632.6|8637.5|8636.5|8632.9|8631.8|380
1620637800000|2021-05-10 09:10:00|8633.6|8632.7|8633.4|8631.9|8634.5|8633.4|8632.9|8631.7|354
1620638100000|2021-05-10 09:15:00|8633|8632.1|8632.1|8631.2|8634.8|8633.9|8632|8631.1|413
1620638400000|2021-05-10 09:20:00|8632.2|8631.3|8635.1|8634.2|8635.6|8634.7|8632|8631.1|354
1620638700000|2021-05-10 09:25:00|8635.2|8634.3|8636.9|8636|8638.3|8637.4|8635.1|8634.2|339
1620639000000|2021-05-10 09:30:00|8637|8636.1|8633.4|8632.5|8637|8636.1|8632.5|8631.2|367
1620639300000|2021-05-10 09:35:00|8633.2|8632.3|8633.7|8632.8|8634.2|8633.1|8631.9|8630.8|345
1620639600000|2021-05-10 09:40:00|8633.8|8632.9|8632.3|8631.4|8634.3|8633.4|8630.9|8629.9|397
1620639900000|2021-05-10 09:45:00|8632.5|8631.6|8634.3|8633.4|8634.3|8633.4|8631.8|8630.9|314
1620640200000|2021-05-10 09:50:00|8634.2|8633.3|8634|8633.1|8634.6|8633.7|8632.5|8631.6|217
1620640500000|2021-05-10 09:55:00|8634.1|8633.2|8633.1|8631.6|8634.4|8633.5|8632.5|8631.6|354
1620640800000|2021-05-10 10:00:00|8633|8632.1|8633.3|8632.4|8634.4|8633.3|8631.6|8630.4|428
1620641100000|2021-05-10 10:05:00|8633.2|8632.3|8633.9|8633|8634.7|8633.8|8632.6|8631.4|400
1620641400000|2021-05-10 10:10:00|8634|8633.1|8634.7|8633.8|8635.3|8634.1|8633.1|8632.2|307
1620641700000|2021-05-10 10:15:00|8634.6|8633.7|8631.9|8630.4|8634.7|8633.8|8631.2|8630.1|367
1620642000000|2021-05-10 10:20:00|8631.6|8630.7|8629.8|8628.9|8631.9|8630.8|8628.8|8627.6|432
1620642300000|2021-05-10 10:25:00|8629.7|8628.8|8629.9|8628.4|8630.3|8629.1|8625.9|8624.9|431
1620642600000|2021-05-10 10:30:00|8629.8|8628.3|8629.6|8628.7|8630.9|8629.8|8628.6|8627.7|415
1620642900000|2021-05-10 10:35:00|8629.5|8628.6|8632.2|8631.3|8632.5|8631.6|8629.5|8628.6|300
1620643200000|2021-05-10 10:40:00|8632.3|8631.4|8632.2|8631.3|8633.9|8633|8631.1|8630.2|340
1620643500000|2021-05-10 10:45:00|8632.3|8631.4|8632.8|8631.9|8633.6|8632.4|8632|8631.1|289
1620643800000|2021-05-10 10:50:00|8632.7|8631.8|8626|8625.1|8632.8|8631.9|8625.8|8624.9|406
1620644100000|2021-05-10 10:55:00|8625.9|8625|8627.2|8626.3|8627.4|8626.3|8623.9|8623|445
1620644400000|2021-05-10 11:00:00|8627.3|8626.4|8627.5|8626.6|8632.3|8631.3|8626.2|8625.3|554
1620644700000|2021-05-10 11:05:00|8627.7|8626.8|8624.4|8623.5|8627.7|8626.8|8624.2|8623.3|270
1620645000000|2021-05-10 11:10:00|8624.3|8623.4|8624.2|8623.3|8625|8624.1|8622.9|8621.8|395
1620645300000|2021-05-10 11:15:00|8624.1|8623.2|8621.1|8620.2|8624.8|8623.9|8620.9|8619.8|330
1620645600000|2021-05-10 11:20:00|8621.2|8620.3|8622.8|8621.9|8622.8|8621.9|8620.9|8620|264
1620645900000|2021-05-10 11:25:00|8622.9|8622|8621.1|8620.2|8625.8|8624.9|8620.9|8620|376
1620646200000|2021-05-10 11:30:00|8621.2|8620.3|8619.5|8618.6|8622.1|8621.1|8619.4|8618.5|372
1620646500000|2021-05-10 11:35:00|8619.4|8618.5|8614.4|8613.5|8619.5|8618.6|8614.2|8613.3|427
1620646800000|2021-05-10 11:40:00|8614.3|8613.4|8619.3|8617.8|8619.4|8618.4|8614.3|8613.4|446
1620647100000|2021-05-10 11:45:00|8618.8|8617.9|8618.2|8617.3|8620.3|8619.4|8617.1|8616.2|449
1620647400000|2021-05-10 11:50:00|8618.1|8617.2|8620.1|8619.2|8620.7|8619.8|8617.4|8616.5|262
1620647700000|2021-05-10 11:55:00|8620.2|8619.3|8620.7|8619.8|8621.3|8620.4|8618|8617.1|353
1620648000000|2021-05-10 12:00:00|8620.6|8619.7|8619.3|8618.4|8622.7|8621.8|8619.3|8618.4|412
1620648300000|2021-05-10 12:05:00|8619.4|8618.5|8620.4|8619.5|8620.9|8620|8618.4|8617.5|320
1620648600000|2021-05-10 12:10:00|8620.3|8619.4|8620.1|8619.2|8621|8620.1|8619.7|8618.8|297
1620648900000|2021-05-10 12:15:00|8620.2|8619.3|8618.1|8617.2|8621.1|8620.2|8617.4|8616.4|401
1620649200000|2021-05-10 12:20:00|8618.2|8617.3|8612.1|8611.2|8618.5|8617.6|8610.5|8609.5|469
1620649500000|2021-05-10 12:25:00|8612|8611.1|8611.2|8610.3|8613.1|8612.2|8609.9|8608.8|445
1620649800000|2021-05-10 12:30:00|8611|8610.1|8611.3|8610.4|8613|8612.1|8610.6|8609.6|391
1620650100000|2021-05-10 12:35:00|8611.2|8610.3|8609.2|8608.3|8611.5|8610.6|8608.4|8607.5|505
1620650400000|2021-05-10 12:40:00|8609.6|8608.7|8607.2|8605.7|8610.1|8609.2|8606.5|8605.6|448
1620650700000|2021-05-10 12:45:00|8607.3|8605.8|8605.6|8604.7|8607.5|8606.6|8605.3|8604.4|363
1620651000000|2021-05-10 12:50:00|8605.5|8604.6|8599.2|8598.3|8605.6|8604.7|8597|8596.1|540
1620651300000|2021-05-10 12:55:00|8599.1|8598.2|8604.1|8602.6|8604.1|8602.6|8596.8|8595.9|563
1620651600000|2021-05-10 13:00:00|8604|8602.5|8608|8607.1|8608.9|8608|8602.8|8601.9|594
1620651900000|2021-05-10 13:05:00|8607.9|8607|8609.2|8608.3|8610.3|8609.4|8606|8605.1|458
1620652200000|2021-05-10 13:10:00|8609.3|8608.4|8606.6|8605.7|8611.3|8610.4|8606|8605.1|476
1620652500000|2021-05-10 13:15:00|8606.5|8605.6|8607.1|8606.2|8609.4|8608.2|8605|8604.1|407
1620652800000|2021-05-10 13:20:00|8607|8606.1|8609.8|8608.9|8609.8|8608.9|8606.6|8605.7|446
1620653100000|2021-05-10 13:25:00|8609.9|8609|8612.9|8612|8613.3|8612.4|8608|8607.1|380
1620653400000|2021-05-10 13:30:00|8613|8612.1|8614.1|8613.2|8614.4|8613.5|8611.9|8610.8|454
1620653700000|2021-05-10 13:35:00|8614|8613.1|8614.6|8613.7|8614.6|8613.7|8609.1|8608.2|482
1620654000000|2021-05-10 13:40:00|8613.9|8613|8613.8|8612.9|8614.4|8613.4|8609.2|8608.3|557
1620654300000|2021-05-10 13:45:00|8614|8613.1|8612.4|8611.5|8615.2|8614|8611.9|8611|465
1620654600000|2021-05-10 13:50:00|8612.2|8611.3|8613.9|8613|8615.5|8614.6|8611.9|8611|420
1620654900000|2021-05-10 13:55:00|8613.8|8612.9|8617.1|8616.2|8617.2|8616.3|8613.8|8612.9|447
1620655200000|2021-05-10 14:00:00|8616.9|8616|8618.1|8616.6|8619.5|8618.5|8615.8|8614.9|520
1620655500000|2021-05-10 14:05:00|8617.8|8616.9|8612.1|8611.2|8617.9|8617|8612|8611.1|470
1620655800000|2021-05-10 14:10:00|8612.2|8611.3|8608.2|8607.3|8612.5|8611.6|8606.9|8606|440
1620656100000|2021-05-10 14:15:00|8608.3|8607.4|8608.4|8607.5|8610.6|8609.7|8606.5|8605.6|466
1620656400000|2021-05-10 14:20:00|8608.2|8607.3|8604.5|8603.6|8608.2|8607.3|8602.5|8601.5|460
1620656700000|2021-05-10 14:25:00|8604.6|8603.7|8604.1|8603.2|8606|8604.9|8603.9|8602.9|463
1620657000000|2021-05-10 14:30:00|8604|8603.1|8604.4|8603.5|8606.5|8605.6|8603|8602.1|408
1620657300000|2021-05-10 14:35:00|8604.5|8603.6|8604|8603.1|8604.5|8603.6|8600.6|8599.7|345
1620657600000|2021-05-10 14:40:00|8604.1|8603.2|8605.7|8604.8|8605.9|8605|8603.7|8602.7|318
1620657900000|2021-05-10 14:45:00|8605.5|8604.6|8603.1|8602.2|8605.9|8604.8|8602.4|8601|447
1620658200000|2021-05-10 14:50:00|8603|8602.1|8600.2|8599.3|8603.9|8602.9|8599.1|8598|500
1620658500000|2021-05-10 14:55:00|8600.3|8599.4|8601.3|8600.4|8601.3|8600.4|8593.7|8592.6|618
1620658800000|2021-05-10 15:00:00|8601.4|8600.5|8603.5|8602|8604.4|8602.9|8600.1|8599.1|641
1620659100000|2021-05-10 15:05:00|8603.4|8601.9|8603.8|8602.3|8605|8603.8|8602.1|8600.9|414
1620659400000|2021-05-10 15:10:00|8603.9|8602.4|8604.8|8603.3|8605.4|8604.3|8601.9|8600.5|315
1620659700000|2021-05-10 15:15:00|8604.9|8603.4|8603.9|8603|8605.9|8604.8|8603.4|8602.3|321
1620660000000|2021-05-10 15:20:00|8603.8|8602.9|8603.1|8602.2|8604.7|8603.5|8602.7|8601.6|234
1620660300000|2021-05-10 15:25:00|8603.2|8602.3|8604.1|8602.6|8605.4|8604.3|8600.8|8599.9|315
1620660600000|2021-05-10 15:30:00|8604|8602.5|8604.8|8603.9|8606.5|8605.2|8603.2|8601.7|299
1620660900000|2021-05-10 15:35:00|8604.5|8603.6|8606.2|8605.3|8606.7|8605.6|8603.9|8603|249
1620661200000|2021-05-10 15:40:00|8606.3|8605.4|8604.9|8604|8606.8|8605.9|8603.8|8602.9|329
1620661500000|2021-05-10 15:45:00|8604.8|8603.9|8606.4|8605.5|8607.8|8606.7|8604.8|8603.5|265
1620661800000|2021-05-10 15:50:00|8606.3|8605.4|8603.3|8602.4|8606.5|8605.6|8603.3|8602|336
1620662100000|2021-05-10 15:55:00|8603.4|8602.5|8600.4|8598.9|8603.8|8602.9|8599.6|8598.5|262
1620662400000|2021-05-10 16:00:00|8600.2|8598.7|8600.5|8599|8601.3|8600.4|8599.5|8598.6|329
1620662700000|2021-05-10 16:05:00|8600.4|8598.9|8603.6|8602.7|8604|8602.9|8598.8|8597.6|366
1620663000000|2021-05-10 16:10:00|8603.5|8602.6|8602.7|8601.2|8604.2|8603.2|8602|8600.8|258
1620663300000|2021-05-10 16:15:00|8602.4|8601.5|8606.5|8605.6|8606.6|8605.7|8602.4|8601.1|232
1620663600000|2021-05-10 16:20:00|8606.6|8605.7|8603.7|8602.8|8607.1|8606|8603.2|8602.3|186
1620663900000|2021-05-10 16:25:00|8603.8|8602.9|8605.2|8604.3|8606|8604.8|8603.1|8602.2|226
1620664200000|2021-05-10 16:30:00|8605.3|8604.4|8603.9|8603|8605.7|8604.8|8603.8|8602.9|203
1620664500000|2021-05-10 16:35:00|8603.6|8602.7|8603.6|8602.1|8604.2|8603.1|8602.6|8601.5|187
1620664800000|2021-05-10 16:40:00|8603.2|8602.3|8603.6|8602.1|8603.6|8602.7|8601.5|8600.5|211
1620665100000|2021-05-10 16:45:00|8603.3|8602.4|8602.3|8601.4|8604.7|8603.6|8601.9|8600.9|173
1620665400000|2021-05-10 16:50:00|8602.4|8601.5|8601.8|8600.9|8602.6|8601.5|8600.9|8599.6|180
1620665700000|2021-05-10 16:55:00|8601.7|8600.8|8598.2|8597.3|8602.8|8601.6|8598|8597.1|207
1620666000000|2021-05-10 17:00:00|8598|8597.1|8598.1|8597.2|8598.7|8597.3|8596.9|8595.8|211
1620666300000|2021-05-10 17:05:00|8598.2|8597.3|8600.4|8598.9|8600.7|8599.4|8598.2|8597.3|198
1620666600000|2021-05-10 17:10:00|8600.3|8598.8|8600.6|8599.1|8600.7|8599.8|8599.5|8598.3|150
1620666900000|2021-05-10 17:15:00|8600.7|8599.2|8597.7|8596.2|8600.8|8599.3|8597.5|8596.2|188
1620667200000|2021-05-10 17:20:00|8598.1|8596.8|8595.5|8594.6|8598.3|8597.1|8595.1|8594|283
1620667500000|2021-05-10 17:25:00|8595.6|8594.7|8595.8|8594.9|8597.8|8596.9|8594.1|8592.8|251
1620667800000|2021-05-10 17:30:00|8595.9|8595|8595.6|8594.1|8596.5|8595.3|8594.5|8593.3|235
1620668100000|2021-05-10 17:35:00|8595.3|8594.4|8591.9|8590.4|8596|8594.5|8590.7|8589.3|259
1620668400000|2021-05-10 17:40:00|8591.7|8590.8|8593.5|8592.6|8593.5|8592.6|8590.1|8588.9|208
1620668700000|2021-05-10 17:45:00|8593.4|8592.5|8596.5|8595.6|8601.1|8595.7|8591.8|8590.9|289
1620669000000|2021-05-10 17:50:00|8596.4|8595.5|8598.1|8597.2|8598.6|8597.3|8595.9|8595|168
1620669300000|2021-05-10 17:55:00|8598.2|8597.3|8595.7|8594.2|8598.6|8597.4|8595.5|8594.2|190
1620669600000|2021-05-10 18:00:00|8595.8|8594.3|8591.7|8590.8|8596.1|8595.2|8591.4|8590.4|299
1620669900000|2021-05-10 18:05:00|8591.8|8590.9|8591.2|8589.7|8592.3|8591.2|8590.6|8589.3|205
1620670200000|2021-05-10 18:10:00|8590.7|8589.8|8593|8591.5|8593.7|8592.8|8590.5|8589.3|217
1620670500000|2021-05-10 18:15:00|8592.9|8592|8593.4|8592.5|8594.2|8593|8592.5|8591.3|248
1620670800000|2021-05-10 18:20:00|8593.3|8592.4|8592|8591.1|8594.1|8592.7|8591.4|8590.2|307
1620671100000|2021-05-10 18:25:00|8591.9|8591|8591.5|8590|8592.8|8591.8|8591.1|8589.9|285
1620671400000|2021-05-10 18:30:00|8591.6|8590.1|8591.8|8590.9|8593.6|8592.5|8591.5|8590.1|238
1620671700000|2021-05-10 18:35:00|8591.9|8591|8591.5|8590.6|8592.3|8591.3|8590.3|8589.4|263
1620672000000|2021-05-10 18:40:00|8592|8590.5|8591.7|8590.8|8592.1|8591.2|8588.8|8587.9|242
1620672300000|2021-05-10 18:45:00|8591.8|8590.9|8593.2|8592.3|8594.3|8593.1|8590.5|8589.6|275
1620672600000|2021-05-10 18:50:00|8593.1|8592.2|8594.1|8593.2|8595.1|8593.8|8592.7|8591.4|312
1620672900000|2021-05-10 18:55:00|8594|8593.1|8593.5|8592|8596|8594.8|8592.9|8592|303
1620673200000|2021-05-10 19:00:00|8593.6|8592.1|8594.2|8592.7|8595.2|8593.7|8592.7|8591.5|273
1620673500000|2021-05-10 19:05:00|8594.3|8592.8|8594|8592.5|8595.9|8594.4|8593.1|8591.8|285
1620673800000|2021-05-10 19:10:00|8593.7|8592.8|8593.2|8592.3|8593.8|8592.9|8592.3|8591.4|196
1620674100000|2021-05-10 19:15:00|8593|8592.1|8594|8593.1|8594.3|8593.4|8592.5|8591.5|193
1620674400000|2021-05-10 19:20:00|8594.1|8593.2|8593.8|8592.9|8595|8593.9|8593.3|8592.1|193
1620674700000|2021-05-10 19:25:00|8593.7|8592.8|8592.5|8591.6|8593.9|8593|8592.3|8591|161
1620675000000|2021-05-10 19:30:00|8592.6|8591.7|8594.2|8592.7|8594.5|8593.6|8592.6|8591.3|141
1620675300000|2021-05-10 19:35:00|8593.8|8592.9|8593.4|8592.5|8594.3|8593.2|8593.1|8591.9|215
1620675600000|2021-05-10 19:40:00|8593.1|8592.2|8592.7|8591.8|8594.3|8593.1|8592.5|8591.5|163
1620675900000|2021-05-10 19:45:00|8592.6|8591.7|8592.5|8591.6|8594.4|8593.2|8592.3|8591.4|203
1620676200000|2021-05-10 19:50:00|8592.6|8591.7|8592|8590.5|8593.3|8592.1|8590.3|8589.1|208
1620676500000|2021-05-10 19:55:00|8591.9|8590.4|8591.7|8590.2|8592.1|8591|8590.3|8589.1|228
1620676800000|2021-05-10 20:00:00|8591.5|8590|8592.8|8591.3|8593.1|8591.6|8590.9|8589.4|227
1620677100000|2021-05-10 20:05:00|8592.9|8591.4|8591.2|8589.7|8593.4|8591.9|8591.1|8589.6|191
1620677400000|2021-05-10 20:10:00|8591.1|8589.6|8591.1|8589.6|8591.6|8590.2|8590.3|8589.2|141
1620677700000|2021-05-10 20:15:00|8591.2|8589.7|8594|8592.5|8594.1|8592.6|8590.9|8589.5|148
1620678000000|2021-05-10 20:20:00|8593.7|8592.2|8594.1|8592.6|8594.2|8592.8|8593.3|8591.8|115
1620678300000|2021-05-10 20:25:00|8594|8592.5|8592.3|8590.8|8594.2|8592.7|8591.9|8590.8|205
1620678600000|2021-05-10 20:30:00|8592.1|8590.6|8591.5|8590|8592.2|8590.7|8590.2|8588.7|246
1620678900000|2021-05-10 20:35:00|8591.4|8589.9|8591.6|8590.1|8591.7|8590.3|8590.2|8588.7|158
1620679200000|2021-05-10 20:40:00|8591.8|8590.3|8590.6|8589.1|8592.8|8591.3|8589.9|8588.4|256
1620679500000|2021-05-10 20:45:00|8590.5|8589|8590.1|8588.6|8590.6|8589.1|8589.9|8588.4|139
1620679800000|2021-05-10 20:50:00|8590.5|8589|8591.5|8590|8592.6|8590.8|8589.9|8588.4|527
1620680100000|2021-05-10 20:55:00|8592|8590.5|8592.7|8588.6|8596.4|8590.7|8590.5|8587.1|750
1620680400000|2021-05-10 21:00:00|8595.6|8587.7|8596.7|8586.1|8600.1|8588.1|8594.4|8586.1|47
1620680700000|2021-05-10 21:05:00|8606.3|8594.3|8594.1|8588.9|8610.9|8598.9|8592.8|8583.8|140
1620681000000|2021-05-10 21:10:00|8594.2|8588.6|8595|8589|8602.8|8590.8|8593.7|8583.3|182
1620681300000|2021-05-10 21:15:00|8597.5|8587.9|8594.9|8587.3|8600.6|8589.7|8594.3|8582.3|220
1620681600000|2021-05-10 21:20:00|8597.9|8586.6|8595.8|8586.9|8601.4|8589.4|8594.5|8583.8|160
1620681900000|2021-05-10 21:25:00|8595.6|8587.2|8595.7|8587|8598.6|8588.2|8592.8|8585.7|154
1620682200000|2021-05-10 21:30:00|8595.4|8585|8594.7|8587.1|8598.7|8588.4|8591.8|8584.3|192
1620682500000|2021-05-10 21:35:00|8594.5|8587.3|8596.8|8587.3|8599.5|8589.1|8592|8584.1|191
1620682800000|2021-05-10 21:40:00|8595.6|8588.1|8593.3|8587.5|8597.9|8589.1|8592.4|8584.2|172
1620683100000|2021-05-10 21:45:00|8592.8|8586.4|8597.7|8588.2|8600.8|8589.1|8592.5|8583.9|216
1620683400000|2021-05-10 21:50:00|8596.6|8588.5|8597.5|8586.2|8599.4|8590.2|8593.3|8584.3|319
1620683700000|2021-05-10 21:55:00|8597.8|8585.9|8597.7|8585.9|8598.7|8589.7|8592.7|8583.8|364
1620684000000|2021-05-10 22:00:00|8597.9|8586.1|8591.7|8589.5|8597.9|8590.3|8591.1|8583.1|818
1620684300000|2021-05-10 22:05:00|8592.1|8589.1|8592|8588.8|8593.4|8589.9|8590.9|8588|621
1620684600000|2021-05-10 22:10:00|8591.8|8588.9|8590.4|8588.9|8592.2|8589.3|8590|8587.2|203
1620684900000|2021-05-10 22:15:00|8590.5|8589|8590.7|8589.2|8591|8589.5|8590|8587.9|91
1620685200000|2021-05-10 22:20:00|8590.8|8589.3|8592.6|8591.1|8593.1|8591.5|8589.8|8588.3|145
1620685500000|2021-05-10 22:25:00|8592.5|8591|8592.3|8590.8|8593.9|8591.8|8592.1|8590.4|158
1620685800000|2021-05-10 22:30:00|8592.2|8590.7|8592.2|8590.7|8592.7|8591.1|8591.1|8589.6|194
1620686100000|2021-05-10 22:35:00|8592.3|8590.8|8592.3|8590.8|8593.1|8591.4|8592|8590.1|115
1620686400000|2021-05-10 22:40:00|8592.2|8590.7|8592.3|8590.8|8593.2|8591|8591.9|8590.3|125
1620686700000|2021-05-10 22:45:00|8592.2|8590.7|8592.7|8591.2|8593.7|8591.8|8592.2|8590.6|110
1620687000000|2021-05-10 22:50:00|8592.8|8591.3|8592.5|8591|8593.2|8591.7|8592|8590.1|80
1620687300000|2021-05-10 22:55:00|8592.6|8591.1|8592.8|8591.3|8593.4|8591.8|8592.2|8590.7|103
1620687600000|2021-05-10 23:00:00|8592.7|8591.2|8593|8591.5|8593.3|8591.8|8592.3|8590.8|114
1620687900000|2021-05-10 23:05:00|8592.9|8591.4|8593|8591.5|8593.5|8592|8592.8|8591.3|109
1620688200000|2021-05-10 23:10:00|8593.1|8591.6|8593.5|8592|8594|8592.5|8592.9|8591.4|116
1620688500000|2021-05-10 23:15:00|8593.6|8592.1|8593.7|8592.2|8594|8592.5|8593.1|8591.6|79
1620688800000|2021-05-10 23:20:00|8593.8|8592.3|8593.2|8591.7|8593.8|8592.3|8592.3|8590.8|151
1620689100000|2021-05-10 23:25:00|8593.1|8591.6|8593.1|8591.6|8593.4|8591.9|8592.9|8591.4|96
1620689400000|2021-05-10 23:30:00|8593|8591.5|8593.8|8592.3|8593.9|8592.4|8592.5|8591|137
1620689700000|2021-05-10 23:35:00|8593.7|8592.2|8592.3|8590.8|8594|8592.5|8592.3|8590.8|128
1620690000000|2021-05-10 23:40:00|8592.2|8590.7|8594.2|8592.7|8594.3|8592.8|8591.8|8590.3|150
1620690300000|2021-05-10 23:45:00|8594.3|8592.8|8592.5|8591|8594.3|8592.8|8592.4|8590.9|136
1620690600000|2021-05-10 23:50:00|8592.6|8591.1|8593.5|8592|8593.7|8592.2|8592.6|8591.1|105
1620690900000|2021-05-10 23:55:00|8593.4|8591.9|8592.4|8590.9|8593.6|8592.1|8592.2|8590.7|127
1620691200000|2021-05-11 00:00:00|8592|8590.5|8592.4|8590.9|8592.9|8591.4|8591.7|8590.5|235
1620691500000|2021-05-11 00:05:00|8592.5|8591|8590|8588.5|8592.9|8591.4|8589.5|8588|308
1620691800000|2021-05-11 00:10:00|8590.1|8588.6|8589.9|8588.4|8590.2|8588.7|8589.4|8587.9|145
1620692100000|2021-05-11 00:15:00|8589.8|8588.3|8590.3|8588.8|8591.2|8589.7|8589.7|8588.2|205
1620692400000|2021-05-11 00:20:00|8590.2|8588.7|8592.4|8590.9|8592.4|8590.9|8590.2|8588.7|229
1620692700000|2021-05-11 00:25:00|8592.3|8590.8|8591.3|8589.8|8592.4|8590.9|8590.8|8589.5|171
1620693000000|2021-05-11 00:30:00|8591.2|8589.7|8590.2|8588.7|8591.8|8590.3|8589.4|8588.5|241
1620693300000|2021-05-11 00:35:00|8590.1|8588.6|8590.5|8589|8590.6|8589.4|8589.7|8588.4|196
1620693600000|2021-05-11 00:40:00|8590.4|8588.9|8592.4|8590.9|8592.6|8591.3|8590.4|8588.9|211
1620693900000|2021-05-11 00:45:00|8592.5|8591|8591.6|8590.1|8592.5|8591.3|8590.9|8589.4|301
1620694200000|2021-05-11 00:50:00|8591.7|8590.2|8593|8591.5|8593.1|8591.6|8590.8|8589.5|340
1620694500000|2021-05-11 00:55:00|8592.9|8591.4|8592|8590.5|8593.9|8592.4|8590.7|8589.2|325
1620694800000|2021-05-11 01:00:00|8591.9|8590.4|8592.4|8590.9|8593|8591.5|8590.9|8589.4|380
1620695100000|2021-05-11 01:05:00|8592.3|8590.8|8592.4|8590.9|8593.1|8591.6|8591.7|8590.2|276
1620695400000|2021-05-11 01:10:00|8592.5|8591|8592.2|8590.7|8592.9|8591.5|8591.5|8590|260
1620695700000|2021-05-11 01:15:00|8592.3|8590.8|8591|8589.5|8592.4|8590.9|8589.8|8588.3|289
1620696000000|2021-05-11 01:20:00|8590.9|8589.4|8592.7|8591.2|8592.7|8591.2|8590.7|8589.2|223
1620696300000|2021-05-11 01:25:00|8592.8|8591.3|8595.6|8594.1|8595.9|8594.4|8592.5|8591.1|406
1620696600000|2021-05-11 01:30:00|8595.5|8594|8594.5|8593|8595.6|8594.1|8593.4|8591.9|227
1620696900000|2021-05-11 01:35:00|8594.6|8593.1|8596.8|8595.3|8597.4|8596|8594.5|8593|205
1620697200000|2021-05-11 01:40:00|8596.9|8595.4|8597.7|8596.2|8597.8|8596.5|8596.9|8595.4|217
1620697500000|2021-05-11 01:45:00|8597.6|8596.1|8597.5|8596|8597.8|8596.3|8597.4|8595.9|169
1620697800000|2021-05-11 01:50:00|8597.7|8596.2|8596.7|8595.2|8597.7|8596.4|8596.5|8595|193
1620698100000|2021-05-11 01:55:00|8596.8|8595.3|8597.8|8596.3|8598.1|8596.6|8596.6|8595.1|228
1620698400000|2021-05-11 02:00:00|8597.9|8596.4|8598.1|8596.6|8598.3|8596.9|8597.8|8596.3|187
1620698700000|2021-05-11 02:05:00|8598.2|8596.7|8597.6|8596.1|8598.6|8597.5|8597.1|8595.8|175
1620699000000|2021-05-11 02:10:00|8597.7|8596.2|8598.6|8597.1|8598.8|8597.4|8597.5|8596|184
1620699300000|2021-05-11 02:15:00|8598.7|8597.2|8598.4|8596.9|8598.8|8597.5|8598.2|8596.7|177
1620699600000|2021-05-11 02:20:00|8598.5|8597|8598.5|8597|8598.8|8597.5|8598.1|8596.6|170
1620699900000|2021-05-11 02:25:00|8598.6|8597.1|8597.8|8596.3|8598.6|8597.2|8596.6|8595.1|283
1620700200000|2021-05-11 02:30:00|8597.5|8596|8597.6|8596.1|8598.1|8596.7|8597.3|8595.8|204
1620700500000|2021-05-11 02:35:00|8597.7|8596.2|8596.8|8595.3|8598|8596.5|8595.8|8594.3|261
1620700800000|2021-05-11 02:40:00|8596.7|8595.2|8596.8|8595.3|8597.6|8596.1|8595.8|8594.3|234
1620701100000|2021-05-11 02:45:00|8596.6|8595.1|8597.1|8595.6|8597.4|8595.9|8596|8594.5|196
1620701400000|2021-05-11 02:50:00|8597|8595.5|8597.3|8595.8|8597.7|8596.3|8596.5|8595|174
1620701700000|2021-05-11 02:55:00|8597.2|8595.7|8597.5|8596|8597.8|8596.5|8597.1|8595.7|118
1620702000000|2021-05-11 03:00:00|8597.6|8596.1|8598.3|8596.8|8598.6|8597.1|8597.2|8595.9|160
1620702300000|2021-05-11 03:05:00|8598.4|8596.9|8598.5|8597.6|8599.3|8598.1|8598.3|8596.8|186
1620702600000|2021-05-11 03:10:00|8598.6|8597.7|8599.1|8597.6|8599.2|8597.9|8598.1|8596.6|180
1620702900000|2021-05-11 03:15:00|8599|8597.5|8598.2|8596.7|8599.2|8598|8597.5|8596.3|142
1620703200000|2021-05-11 03:20:00|8598.1|8596.6|8598.1|8596.6|8598.9|8597.7|8597.5|8596|211
1620703500000|2021-05-11 03:25:00|8598.2|8596.7|8597.6|8596.1|8598.4|8596.9|8597.4|8596.1|105
1620703800000|2021-05-11 03:30:00|8597.7|8596.2|8597.7|8596.2|8597.7|8596.2|8597|8595.5|122
1620704100000|2021-05-11 03:35:00|8597.6|8596.1|8597.2|8595.7|8598|8596.5|8597.1|8595.7|151
1620704400000|2021-05-11 03:40:00|8597.3|8595.8|8598.1|8596.6|8598.3|8596.8|8597.2|8595.7|118
1620704700000|2021-05-11 03:45:00|8598|8596.5|8597.9|8596.4|8598.4|8596.9|8597.4|8595.9|203
1620705000000|2021-05-11 03:50:00|8597.7|8596.2|8598.8|8597.3|8598.8|8597.3|8597.7|8596.2|235
1620705300000|2021-05-11 03:55:00|8598.7|8597.2|8597.9|8596.4|8599|8597.5|8597.9|8596.4|150
1620705600000|2021-05-11 04:00:00|8598|8596.5|8596.7|8595.2|8598|8596.5|8596.3|8594.8|154
1620705900000|2021-05-11 04:05:00|8596.8|8595.3|8596.6|8595.1|8596.9|8595.4|8596.1|8594.6|120
1620706200000|2021-05-11 04:10:00|8596.5|8595|8597.2|8595.7|8597.8|8596.3|8596.2|8594.7|143
1620706500000|2021-05-11 04:15:00|8597.5|8596|8597.2|8595.7|8598|8596.5|8597.1|8595.6|126
1620706800000|2021-05-11 04:20:00|8597.1|8595.6|8596|8594.5|8597.2|8595.7|8595.1|8593.6|144
1620707100000|2021-05-11 04:25:00|8596.1|8594.6|8594.8|8593.3|8596.1|8594.6|8594.7|8593.2|124
1620707400000|2021-05-11 04:30:00|8594.7|8593.2|8594.3|8592.8|8595.1|8593.6|8594.1|8592.6|138
1620707700000|2021-05-11 04:35:00|8594.4|8592.9|8593.8|8592.3|8594.4|8593.1|8593.3|8591.8|215
1620708000000|2021-05-11 04:40:00|8593.9|8592.4|8596.7|8595.2|8596.9|8595.4|8593.5|8592.2|181
1620708300000|2021-05-11 04:45:00|8596.8|8595.3|8596.1|8594.6|8596.8|8595.3|8595.3|8593.8|157
1620708600000|2021-05-11 04:50:00|8596|8594.5|8596.2|8594.7|8596.4|8594.9|8595.7|8594.2|134
1620708900000|2021-05-11 04:55:00|8596.3|8594.8|8596.4|8594.9|8597.2|8595.9|8596.1|8594.6|119
1620709200000|2021-05-11 05:00:00|8596.3|8594.8|8599.1|8597.6|8599.3|8598|8596.2|8594.7|165
1620709500000|2021-05-11 05:05:00|8598.8|8597.9|8599.2|8597.7|8599.4|8598.2|8598.7|8597.4|132
1620709800000|2021-05-11 05:10:00|8599.3|8597.8|8597.4|8595.9|8599.3|8598|8597.3|8595.8|136
1620710100000|2021-05-11 05:15:00|8597.3|8595.8|8598.2|8596.7|8598.8|8597.3|8597.1|8595.6|168
1620710400000|2021-05-11 05:20:00|8598.3|8596.8|8597.5|8596|8598.3|8596.8|8597.1|8595.6|164
1620710700000|2021-05-11 05:25:00|8597.6|8596.1|8597|8595.5|8597.7|8596.2|8597|8595.5|133
1620711000000|2021-05-11 05:30:00|8597.1|8595.6|8597.9|8596.4|8597.9|8596.6|8596.8|8595.3|154
1620711300000|2021-05-11 05:35:00|8597.8|8596.3|8597.9|8597|8598.3|8597|8597.2|8595.7|102
1620711600000|2021-05-11 05:40:00|8597.6|8596.4|8596.9|8596|8597.7|8596.4|8595.8|8594.3|241
1620711900000|2021-05-11 05:45:00|8597.3|8595.8|8598.4|8596.9|8598.5|8597|8597|8595.5|162
1620712200000|2021-05-11 05:50:00|8598.3|8596.8|8598.2|8596.7|8599|8597.7|8598|8596.5|150
1620712500000|2021-05-11 05:55:00|8598.1|8596.6|8595.6|8594.1|8598.4|8596.9|8594.7|8593.5|247
1620712800000|2021-05-11 06:00:00|8595.7|8594.2|8597.8|8596.3|8598.5|8597|8593.5|8592|412
1620713100000|2021-05-11 06:05:00|8597.7|8596.2|8599.7|8598.2|8599.8|8598.5|8596.6|8595.1|384
1620713400000|2021-05-11 06:10:00|8599.6|8598.1|8599.6|8598.1|8600.4|8599.1|8598.6|8597.3|359
1620713700000|2021-05-11 06:15:00|8599.3|8597.8|8599|8597.5|8600.2|8598.7|8598.4|8596.9|378
1620714000000|2021-05-11 06:20:00|8598.9|8597.4|8600.1|8598.6|8600.2|8598.8|8598.2|8596.8|288
1620714300000|2021-05-11 06:25:00|8600|8598.5|8600.3|8598.8|8600.8|8599.6|8599.3|8597.8|266
1620714600000|2021-05-11 06:30:00|8600.1|8598.6|8599.1|8598.2|8600.4|8599.1|8598.1|8596.9|364
1620714900000|2021-05-11 06:35:00|8599.2|8598.3|8599.9|8599|8600.7|8599.5|8598.7|8597.5|312
1620715200000|2021-05-11 06:40:00|8600|8599.1|8599.1|8597.6|8600.5|8599.4|8597.9|8596.7|371
1620715500000|2021-05-11 06:45:00|8599.2|8597.7|8597.7|8596.2|8600.7|8599.5|8597.4|8596.2|336
1620715800000|2021-05-11 06:50:00|8597.8|8596.3|8598.6|8597.1|8599.1|8597.8|8597.3|8596.2|304
1620716100000|2021-05-11 06:55:00|8598|8596.8|8597.5|8596|8600.7|8599.6|8597.1|8595.8|400
1620716400000|2021-05-11 07:00:00|8597.4|8595.9|8591.4|8589.9|8599|8597.8|8591.4|8589.9|690
1620716700000|2021-05-11 07:05:00|8591.5|8590|8594.7|8593.8|8596.2|8595|8591.5|8590|504
1620717000000|2021-05-11 07:10:00|8594.6|8593.7|8587.5|8586.6|8595.6|8594.4|8587.4|8586.2|665
1620717300000|2021-05-11 07:15:00|8587.4|8586.5|8589.5|8588.6|8591.8|8590.6|8587.4|8586.5|549
1620717600000|2021-05-11 07:20:00|8589.6|8588.7|8591|8589.5|8591.1|8590.1|8589|8587.9|584
1620717900000|2021-05-11 07:25:00|8591.1|8589.6|8591.3|8589.8|8593.9|8593|8590.2|8589.2|562
1620718200000|2021-05-11 07:30:00|8591.2|8589.7|8591.8|8590.9|8592.3|8590.9|8588.2|8587.3|509
1620718500000|2021-05-11 07:35:00|8591.9|8591|8594|8592.5|8594.3|8593|8588.9|8587.5|646
1620718800000|2021-05-11 07:40:00|8593.9|8592.4|8593.5|8592|8595.7|8594.5|8592.2|8591|530
1620719100000|2021-05-11 07:45:00|8593.6|8592.1|8591.6|8590.1|8595|8593.9|8590.5|8589.4|512
1620719400000|2021-05-11 07:50:00|8591.5|8590|8598.2|8597.3|8599.2|8598.1|8591.3|8589.9|541
1620719700000|2021-05-11 07:55:00|8598.1|8597.2|8597.1|8595.6|8600.4|8599.3|8596.5|8595.3|516
1620720000000|2021-05-11 08:00:00|8597.2|8595.7|8601.1|8599.6|8601.3|8600|8596.4|8594.9|609
1620720300000|2021-05-11 08:05:00|8601|8599.5|8598.4|8597.5|8601.2|8600.2|8597.6|8596.4|467
1620720600000|2021-05-11 08:10:00|8598.3|8597.4|8599.3|8597.8|8599.8|8598.8|8597.3|8596.1|498
1620720900000|2021-05-11 08:15:00|8599.2|8597.7|8599.7|8598.8|8601|8599.8|8597.6|8596.4|479
1620721200000|2021-05-11 08:20:00|8599.6|8598.7|8602.5|8601|8602.6|8601.4|8599.6|8598.7|406
1620721500000|2021-05-11 08:25:00|8602.6|8601.1|8607.5|8606.6|8607.7|8606.6|8601.1|8599.8|461
1620721800000|2021-05-11 08:30:00|8607.4|8606.5|8610.9|8609.4|8611.8|8610.7|8605.1|8603.6|558
1620722100000|2021-05-11 08:35:00|8610.8|8609.3|8612.7|8611.2|8614.4|8613|8610.5|8609.3|582
1620722400000|2021-05-11 08:40:00|8612.8|8611.3|8609.2|8607.7|8613.3|8612.1|8608.1|8606.6|592
1620722700000|2021-05-11 08:45:00|8609.1|8607.6|8612|8610.5|8612.3|8611.2|8607.9|8606.5|549
1620723000000|2021-05-11 08:50:00|8611.8|8610.3|8606.8|8605.3|8614.5|8613|8606.1|8604.6|535
1620723300000|2021-05-11 08:55:00|8606.9|8605.4|8602|8599.2|8607.1|8605.6|8600.9|8599.2|459
1620723600000|2021-05-11 09:00:00|8601.9|8599.6|8604.7|8603.2|8605.6|8604.3|8600.8|8599.5|738
1620723900000|2021-05-11 09:05:00|8604.4|8603.5|8605.3|8603.8|8607.6|8606.1|8604.4|8603.3|564
1620724200000|2021-05-11 09:10:00|8605.2|8603.7|8604.9|8603.4|8605.9|8604.7|8601.9|8600.7|387
1620724500000|2021-05-11 09:15:00|8604.8|8603.3|8608|8606.5|8609.1|8607.7|8604.6|8603.1|414
1620724800000|2021-05-11 09:20:00|8607.9|8606.4|8608.2|8607.3|8609.6|8608.4|8607.6|8606.4|475
1620725100000|2021-05-11 09:25:00|8608.6|8607.1|8607.8|8606.9|8610.5|8609.3|8607.8|8606.6|394
1620725400000|2021-05-11 09:30:00|8608.1|8606.6|8609.9|8609|8610.4|8609|8607.8|8606.6|330
1620725700000|2021-05-11 09:35:00|8609.8|8608.9|8608.5|8607|8610.2|8609|8608.1|8606.8|310
1620726000000|2021-05-11 09:40:00|8608.6|8607.1|8607.2|8606.3|8608.8|8607.8|8607|8605.8|248
1620726300000|2021-05-11 09:45:00|8607.5|8606|8607.3|8606.4|8608.7|8607.4|8606.4|8605.3|274
1620726600000|2021-05-11 09:50:00|8607.4|8606.5|8608.3|8607.4|8609.1|8607.9|8606.6|8605.4|280
1620726900000|2021-05-11 09:55:00|8608.7|8607.2|8607.6|8606.1|8609|8607.8|8606.4|8605.5|312
1620727200000|2021-05-11 10:00:00|8607.7|8606.2|8609.9|8608.4|8610.7|8609.5|8607.5|8606|454
1620727500000|2021-05-11 10:05:00|8610|8608.5|8609.1|8607.6|8610.2|8609|8608.7|8607.3|368
1620727800000|2021-05-11 10:10:00|8608.7|8607.8|8607.9|8606.4|8609.4|8608.1|8606.7|8605.6|292
1620728100000|2021-05-11 10:15:00|8608|8606.5|8603|8601.5|8608|8606.5|8602.7|8601.4|316
1620728400000|2021-05-11 10:20:00|8603.1|8601.6|8604.1|8602.6|8604.7|8603.2|8602.2|8600.9|320
1620728700000|2021-05-11 10:25:00|8604|8602.5|8603.2|8601.7|8604.1|8602.6|8601.5|8600|340
1620729000000|2021-05-11 10:30:00|8603.1|8601.6|8603.4|8601.9|8604.1|8602.8|8602.1|8600.8|402
1620729300000|2021-05-11 10:35:00|8603.5|8602|8600.3|8598.8|8603.5|8602|8600.2|8598.7|291
1620729600000|2021-05-11 10:40:00|8600.4|8598.9|8602.7|8601.2|8603.1|8602.2|8599.8|8598.5|343
1620729900000|2021-05-11 10:45:00|8602.6|8601.1|8605.1|8603.6|8605.2|8603.8|8602.2|8601.1|373
1620730200000|2021-05-11 10:50:00|8605.2|8603.7|8602.9|8601.4|8605.9|8604.6|8602.5|8601|401
1620730500000|2021-05-11 10:55:00|8603|8601.5|8609.6|8608.1|8610.5|8609.3|8602.7|8601.2|403
1620730800000|2021-05-11 11:00:00|8609.8|8608.3|8610.5|8609|8611.1|8609.8|8609.3|8608.3|360
1620731100000|2021-05-11 11:05:00|8610.6|8609.1|8610.2|8609.3|8611.3|8610|8608.7|8607.5|305
1620731400000|2021-05-11 11:10:00|8610.3|8609.4|8607.8|8606.3|8610.9|8610|8606.6|8605.7|374
1620731700000|2021-05-11 11:15:00|8607.9|8606.4|8605.4|8604.5|8608.3|8607.1|8605.2|8604|411
1620732000000|2021-05-11 11:20:00|8605.7|8604.2|8603.2|8601.7|8605.9|8604.5|8601.8|8600.3|555
1620732300000|2021-05-11 11:25:00|8603.3|8601.8|8601.3|8599.8|8603.8|8602.4|8601.3|8599.8|394
1620732600000|2021-05-11 11:30:00|8601.2|8599.7|8604.7|8603.2|8604.7|8603.2|8600.8|8599.6|408
1620732900000|2021-05-11 11:35:00|8604.4|8603.5|8602.8|8601.3|8605.3|8604|8602.6|8601.2|315
1620733200000|2021-05-11 11:40:00|8602.7|8601.2|8602|8600.5|8603.4|8601.9|8601.8|8600.5|309
1620733500000|2021-05-11 11:45:00|8602.1|8600.6|8602.2|8600.7|8602.3|8601|8598.4|8597.1|467
1620733800000|2021-05-11 11:50:00|8602.1|8600.6|8603.6|8602.1|8603.7|8602.3|8600.3|8599.2|355
1620734100000|2021-05-11 11:55:00|8603.3|8602.4|8602.8|8601.3|8603.9|8602.6|8600.9|8599.8|523
1620734400000|2021-05-11 12:00:00|8602.9|8601.4|8599.3|8598.4|8603.1|8601.6|8598.9|8597.7|395
1620734700000|2021-05-11 12:05:00|8599|8598.1|8598.6|8597.7|8599.9|8598.6|8598.3|8597.2|268
1620735000000|2021-05-11 12:10:00|8598.7|8597.8|8602.4|8600.9|8603.2|8602|8598.7|8597.8|387
1620735300000|2021-05-11 12:15:00|8602.6|8601.1|8600.6|8599.7|8602.8|8601.7|8600.3|8599.1|451
1620735600000|2021-05-11 12:20:00|8600.5|8599.6|8599.7|8598.2|8601.6|8600.4|8598.6|8597.6|376
1620735900000|2021-05-11 12:25:00|8599.6|8598.1|8602|8600.5|8602.3|8601.2|8599|8598|424
1620736200000|2021-05-11 12:30:00|8602.1|8600.6|8599.8|8598.9|8602.6|8601.5|8599|8597.8|677
1620736500000|2021-05-11 12:35:00|8599.9|8599|8600.1|8599.2|8601.8|8600.7|8599|8598.1|483
1620736800000|2021-05-11 12:40:00|8600|8599.1|8599.5|8598|8600.7|8599.3|8597.5|8596.4|393
1620737100000|2021-05-11 12:45:00|8599.1|8598.2|8599.9|8598.4|8599.9|8598.8|8594.7|8593.4|467
1620737400000|2021-05-11 12:50:00|8599.7|8598.8|8597.7|8596.8|8600.6|8599.5|8596.2|8595|452
1620737700000|2021-05-11 12:55:00|8597.9|8597|8598.9|8598|8599.6|8598.5|8596.3|8594.9|443
1620738000000|2021-05-11 13:00:00|8598.8|8597.9|8605.7|8604.2|8607.5|8606|8598.3|8597.1|787
1620738300000|2021-05-11 13:05:00|8605.3|8604.4|8601.6|8600.7|8606.7|8605.2|8599.6|8598.7|693
1620738600000|2021-05-11 13:10:00|8601.4|8600.5|8602.2|8600.7|8602.8|8601.5|8598|8597.1|696
1620738900000|2021-05-11 13:15:00|8602|8601.1|8605.5|8604|8605.9|8604.7|8601.1|8600.2|772
1620739200000|2021-05-11 13:20:00|8605.4|8603.9|8606.6|8605.7|8608.5|8607.3|8603.3|8601.9|786
1620739500000|2021-05-11 13:25:00|8607|8605.5|8601.7|8600.8|8608|8607|8601.6|8600.5|521
1620739800000|2021-05-11 13:30:00|8601.6|8600.7|8605|8604.1|8605.2|8604.2|8601.4|8600.5|521
1620740100000|2021-05-11 13:35:00|8605.1|8604.2|8603.3|8602.4|8606.1|8605|8601.8|8600.9|476
1620740400000|2021-05-11 13:40:00|8603.4|8602.5|8602.8|8601.3|8604.4|8603.5|8599.1|8598.2|502
1620740700000|2021-05-11 13:45:00|8602.7|8601.2|8605|8603.5|8606|8604.8|8601.7|8600.5|692
1620741000000|2021-05-11 13:50:00|8605.2|8603.7|8601.7|8600.8|8605.5|8604.4|8601.2|8600.1|724
1620741300000|2021-05-11 13:55:00|8601.8|8600.9|8600.2|8598.7|8605|8603.6|8599.7|8598.5|841
1620741600000|2021-05-11 14:00:00|8600.3|8598.8|8599.8|8598.9|8601.2|8600.1|8598.7|8597.8|819
1620741900000|2021-05-11 14:05:00|8599.9|8599|8607.3|8606.4|8607.6|8606.5|8599.1|8597.9|646
1620742200000|2021-05-11 14:10:00|8607.2|8606.3|8609.7|8608.2|8610.1|8609|8605.7|8604.8|557
1620742500000|2021-05-11 14:15:00|8609.4|8608.5|8608.2|8607.3|8610.3|8609.4|8607.1|8605.8|569
1620742800000|2021-05-11 14:20:00|8608.1|8607.2|8607.8|8606.9|8608.1|8607.2|8602.9|8602|542
1620743100000|2021-05-11 14:25:00|8608.1|8606.6|8607.3|8605.8|8610.3|8609.2|8605.7|8604.8|548
1620743400000|2021-05-11 14:30:00|8607.4|8605.9|8607.5|8606.6|8609.1|8608.2|8606.8|8605.6|534
1620743700000|2021-05-11 14:35:00|8607.6|8606.7|8602.8|8601.9|8607.8|8606.9|8601.8|8600.7|557
1620744000000|2021-05-11 14:40:00|8602.7|8601.8|8603|8602.1|8604.3|8603.1|8602.4|8601.3|479
1620744300000|2021-05-11 14:45:00|8602.9|8602|8599.4|8598.5|8604.4|8603.2|8598.6|8597.7|821
1620744600000|2021-05-11 14:50:00|8599.5|8598.6|8600.5|8599.6|8602.4|8601.5|8598.6|8597.4|840
1620744900000|2021-05-11 14:55:00|8600.6|8599.7|8599.1|8597.6|8601.5|8600.4|8597.6|8596.4|706
1620745200000|2021-05-11 15:00:00|8599.3|8597.8|8602.2|8601.3|8603.9|8602.5|8597.5|8596.4|932
1620745500000|2021-05-11 15:05:00|8602.1|8601.2|8599|8598.1|8602.6|8601.4|8598.5|8597|567
1620745800000|2021-05-11 15:10:00|8599.1|8598.2|8598.7|8597.8|8599.6|8598.5|8598.2|8596.9|389
1620746100000|2021-05-11 15:15:00|8598.8|8597.9|8600.2|8599.3|8600.3|8599.4|8596.7|8595.3|536
1620746400000|2021-05-11 15:20:00|8600.3|8599.4|8600.1|8599.2|8601.7|8600.5|8599.8|8598.7|493
1620746700000|2021-05-11 15:25:00|8600|8599.1|8600|8598.5|8600.5|8599.6|8598|8596.9|451
1620747000000|2021-05-11 15:30:00|8599.9|8598.4|8599.8|8598.9|8600.5|8599.6|8598|8597.1|397
1620747300000|2021-05-11 15:35:00|8600|8599.1|8600.5|8599.6|8601.3|8600.2|8599.4|8598.4|464
1620747600000|2021-05-11 15:40:00|8600.8|8599.3|8601.4|8599.9|8603.9|8602.5|8599.8|8598.4|472
1620747900000|2021-05-11 15:45:00|8601.5|8600|8601.2|8599.7|8602|8600.8|8599.1|8597.6|417
1620748200000|2021-05-11 15:50:00|8601.3|8599.8|8601|8600.1|8601.6|8600.4|8600.3|8599.1|423
1620748500000|2021-05-11 15:55:00|8600.8|8599.9|8601.9|8600.4|8602.6|8601.7|8599.2|8598.2|494
1620748800000|2021-05-11 16:00:00|8601.8|8600.3|8600.4|8598.9|8602.1|8600.8|8599.5|8598.5|570
1620749100000|2021-05-11 16:05:00|8600.5|8599|8598|8597.1|8601.4|8600|8596.5|8595.4|478
1620749400000|2021-05-11 16:10:00|8597.9|8597|8598.5|8597|8599.2|8598|8596.6|8595.4|372
1620749700000|2021-05-11 16:15:00|8598.6|8597.1|8599.6|8598.7|8600.9|8599.7|8598.2|8597|434
1620750000000|2021-05-11 16:20:00|8599.5|8598.6|8598.2|8596.7|8600|8599.1|8597.4|8596.4|403
1620750300000|2021-05-11 16:25:00|8598.1|8596.6|8597.9|8596.4|8598.5|8597.1|8596.6|8595.4|366
1620750600000|2021-05-11 16:30:00|8597.8|8596.3|8597.1|8596.2|8598.8|8597.9|8596.9|8596|327
1620750900000|2021-05-11 16:35:00|8597.2|8596.3|8591.2|8589.7|8597.2|8596.3|8590.5|8589.4|347
1620751200000|2021-05-11 16:40:00|8591.1|8589.6|8591.3|8589.8|8591.7|8590.5|8587.8|8586.9|499
1620751500000|2021-05-11 16:45:00|8591.1|8590.2|8590.4|8588.9|8591.8|8590.5|8589.3|8588.3|328
1620751800000|2021-05-11 16:50:00|8590.1|8589.2|8590.8|8589.9|8591.7|8590.8|8589.8|8588.9|272
1620752100000|2021-05-11 16:55:00|8590.9|8590|8587.9|8587|8591.5|8590.1|8587.4|8586.5|272
1620752400000|2021-05-11 17:00:00|8588|8587.1|8587.5|8586.6|8590.7|8589.3|8587.2|8586.3|314
1620752700000|2021-05-11 17:05:00|8587.6|8586.7|8588.4|8587.5|8589.2|8588|8587.5|8586.2|208
1620753000000|2021-05-11 17:10:00|8588.5|8587.6|8589.6|8588.1|8589.8|8588.7|8588|8587.1|242
1620753300000|2021-05-11 17:15:00|8589.4|8588.5|8589.5|8588.6|8591.3|8590.2|8588.5|8587.4|402
1620753600000|2021-05-11 17:20:00|8589.7|8588.8|8588.6|8587.7|8590.3|8589.2|8588.6|8587.5|247
1620753900000|2021-05-11 17:25:00|8588.7|8587.8|8589.8|8588.9|8590.1|8589.1|8588.3|8587.1|223
1620754200000|2021-05-11 17:30:00|8589.9|8589|8590.1|8589.2|8590.7|8589.6|8589.6|8588.5|194
1620754500000|2021-05-11 17:35:00|8590.2|8589.3|8590|8589.1|8591.7|8590.6|8589.1|8588.1|353
1620754800000|2021-05-11 17:40:00|8589.9|8589|8588.9|8588|8590.2|8589.1|8588.7|8587.6|245
1620755100000|2021-05-11 17:45:00|8589|8588.1|8589.4|8588.5|8590.3|8589.1|8588.7|8587.8|268
1620755400000|2021-05-11 17:50:00|8589.3|8588.4|8590.8|8589.9|8591.9|8590.9|8588.9|8587.7|271
1620755700000|2021-05-11 17:55:00|8590.7|8589.8|8586.3|8584.8|8590.9|8590|8585.2|8584|398
1620756000000|2021-05-11 18:00:00|8585.9|8585|8588.1|8586.6|8588.3|8587.1|8585.1|8584|368
1620756300000|2021-05-11 18:05:00|8588|8586.5|8588.6|8587.7|8589.7|8588.7|8587.6|8586.5|289
1620756600000|2021-05-11 18:10:00|8588.8|8587.9|8589|8587.5|8590.3|8589.1|8588.5|8587.4|255
1620756900000|2021-05-11 18:15:00|8588.9|8587.4|8584.8|8583.9|8589|8588|8584.7|8583.7|270
1620757200000|2021-05-11 18:20:00|8584.9|8584|8584.8|8583.9|8585.6|8584.4|8583.8|8582.7|276
1620757500000|2021-05-11 18:25:00|8584.7|8583.8|8584.5|8583.6|8585.8|8584.6|8584|8583|250
1620757800000|2021-05-11 18:30:00|8584.6|8583.7|8586.4|8585.5|8586.9|8585.8|8584.6|8583.6|341
1620758100000|2021-05-11 18:35:00|8586.3|8585.4|8585.4|8584.5|8586.3|8585.4|8584.4|8583.3|307
1620758400000|2021-05-11 18:40:00|8585.5|8584.6|8585.7|8584.8|8586.2|8585.3|8585.5|8584.4|186
1620758700000|2021-05-11 18:45:00|8585.8|8584.9|8585.1|8584.2|8587.5|8586.6|8584.8|8583.9|271
1620759000000|2021-05-11 18:50:00|8585.3|8584.4|8584.9|8584|8586.7|8585.6|8584.8|8583.8|220
1620759300000|2021-05-11 18:55:00|8585|8584.1|8584.3|8583.4|8585.4|8584.5|8582.6|8581.7|350
1620759600000|2021-05-11 19:00:00|8584.4|8583.5|8584.2|8583.3|8584.4|8583.5|8582.4|8581.1|295
1620759900000|2021-05-11 19:05:00|8584.1|8583.2|8585.8|8584.9|8585.9|8585|8584.1|8583.2|187
1620760200000|2021-05-11 19:10:00|8585.7|8584.8|8585.7|8584.2|8586.3|8585.4|8584.9|8583.7|197
1620760500000|2021-05-11 19:15:00|8585.8|8584.3|8587.8|8586.9|8588.5|8587.3|8585.1|8583.8|281
1620760800000|2021-05-11 19:20:00|8587.9|8587|8589.2|8588.3|8589.3|8588.4|8587.4|8586.5|195
1620761100000|2021-05-11 19:25:00|8589.1|8588.2|8590.7|8589.8|8590.8|8589.8|8589.1|8587.8|207
1620761400000|2021-05-11 19:30:00|8590.6|8589.7|8591.7|8590.8|8592|8591.1|8590.4|8589.2|165
1620761700000|2021-05-11 19:35:00|8591.6|8590.7|8591.5|8590.6|8592.1|8591.2|8591|8590.1|164
1620762000000|2021-05-11 19:40:00|8591.6|8590.7|8592|8591.1|8592.5|8591.3|8591.1|8590.2|141
1620762300000|2021-05-11 19:45:00|8591.9|8591|8591.8|8590.3|8592.5|8591.3|8590.8|8589.9|202
1620762600000|2021-05-11 19:50:00|8591.9|8590.4|8592.2|8591.3|8592.6|8591.7|8591.4|8590.2|185
1620762900000|2021-05-11 19:55:00|8592.3|8591.4|8590.9|8589.4|8592.8|8591.9|8589.9|8589|291
1620763200000|2021-05-11 20:00:00|8591.1|8589.6|8590.6|8589.7|8591.3|8590.1|8590|8588.8|229
1620763500000|2021-05-11 20:05:00|8590.5|8589.6|8590.5|8589.6|8590.9|8590|8589.9|8588.7|135
1620763800000|2021-05-11 20:10:00|8590.4|8589.5|8590.1|8589.2|8591.1|8590|8589.9|8588.9|131
1620764100000|2021-05-11 20:15:00|8590.2|8589.3|8591.6|8590.7|8591.8|8590.7|8590|8589.1|140
1620764400000|2021-05-11 20:20:00|8591.7|8590.8|8591.5|8590|8591.7|8590.8|8590.9|8589.9|83
1620764700000|2021-05-11 20:25:00|8591.6|8590.1|8589.8|8588.3|8591.8|8590.5|8589.5|8588.3|111
1620765000000|2021-05-11 20:30:00|8589.9|8588.4|8589.8|8588.9|8590.5|8589.2|8589.2|8588|123
1620765300000|2021-05-11 20:35:00|8589.9|8589|8590.4|8588.9|8590.6|8589.4|8589.7|8588.4|87
1620765600000|2021-05-11 20:40:00|8590.3|8588.8|8591|8589.5|8591|8590|8589.9|8588.6|116
1620765900000|2021-05-11 20:45:00|8591.2|8589.7|8592|8590.5|8592.6|8591.4|8591|8589.5|185
1620766200000|2021-05-11 20:50:00|8592.1|8590.6|8593|8591.5|8594.4|8591.7|8591.6|8588.4|465
1620766500000|2021-05-11 20:55:00|8593.5|8591.2|8594.2|8584.1|8597.8|8591.8|8590.6|8583.9|943
1620766800000|2021-05-11 21:00:00|8594.7|8584.8|8596.4|8584.4|8596.5|8584.8|8593.1|8583.1|42
1620767100000|2021-05-11 21:05:00|8593.7|8584.5|8594.3|8582.7|8597.1|8585.2|8589.2|8580.4|881
1620767400000|2021-05-11 21:10:00|8592.5|8582.6|8593.1|8582|8599.1|8587.1|8589.2|8580.6|1012
1620767700000|2021-05-11 21:15:00|8593.4|8581.4|8590.4|8585.2|8600.8|8588.8|8588.5|8579.7|148
1620768000000|2021-05-11 21:20:00|8590.5|8587.1|8594.4|8585|8600.1|8588.1|8590.1|8579|163
1620768300000|2021-05-11 21:25:00|8590.8|8586.4|8592.4|8584.1|8599.4|8587.4|8590.7|8579.9|131
1620768600000|2021-05-11 21:30:00|8592.6|8582.5|8595.9|8583.9|8596.5|8586.7|8591.2|8580|265
1620768900000|2021-05-11 21:35:00|8596.4|8584.4|8594.6|8587.4|8597.7|8587.5|8591.1|8582.1|264
1620769200000|2021-05-11 21:40:00|8595.4|8587.2|8593.9|8587.2|8599.5|8588.7|8592.8|8581.4|333
1620769500000|2021-05-11 21:45:00|8594|8586.6|8595|8583|8598|8588.7|8591.9|8581.5|601
1620769800000|2021-05-11 21:50:00|8594.6|8583.2|8597.5|8585.5|8598.6|8588.7|8591|8579.9|191
1620770100000|2021-05-11 21:55:00|8596.4|8584.4|8594.1|8586.1|8601.6|8589.6|8592.9|8582.4|406
1620770400000|2021-05-11 22:00:00|8592.9|8586.9|8592.3|8584.1|8596.8|8587.2|8589.6|8581.1|918
1620770700000|2021-05-11 22:05:00|8591.8|8584.2|8592.2|8583.8|8595.1|8587.9|8589.1|8581.4|1082
1620771000000|2021-05-11 22:10:00|8591.6|8583.9|8596|8586.1|8596.1|8590.3|8588.6|8580.8|1364
1620771300000|2021-05-11 22:15:00|8594.7|8587.1|8592.8|8588.2|8596.5|8589.5|8590.6|8584.2|755
1620771600000|2021-05-11 22:20:00|8593.9|8588.1|8592.6|8588.5|8596.9|8590.9|8591.7|8585.6|930
1620771900000|2021-05-11 22:25:00|8592.7|8586.9|8592.4|8589.7|8595.7|8590.5|8591.3|8583.7|920
1620772200000|2021-05-11 22:30:00|8591.5|8589.9|8592|8590.5|8593.1|8591|8591.3|8588.7|297
1620772500000|2021-05-11 22:35:00|8591.9|8590.4|8591.4|8589.9|8593.4|8590.8|8591.1|8589|258
1620772800000|2021-05-11 22:40:00|8591.6|8590.1|8589.9|8588.4|8591.7|8590.2|8589.8|8587.7|233
1620773100000|2021-05-11 22:45:00|8590|8588.5|8591.8|8589.2|8592.2|8589.9|8589.8|8587.8|184
1620773400000|2021-05-11 22:50:00|8591.3|8589.8|8590.4|8588.9|8591.8|8589.8|8590.2|8588.5|158
1620773700000|2021-05-11 22:55:00|8590.3|8588.8|8590.1|8588.6|8591.1|8589.2|8589.9|8588|150
1620774000000|2021-05-11 23:00:00|8590.2|8588.7|8590.8|8589.3|8591.5|8590|8589.5|8588|215
1620774300000|2021-05-11 23:05:00|8590.7|8589.2|8591.3|8589.8|8591.4|8589.9|8590.6|8588.7|76
1620774600000|2021-05-11 23:10:00|8591.4|8589.9|8591.7|8590.2|8592.2|8590.5|8590.9|8589.4|122
1620774900000|2021-05-11 23:15:00|8591.8|8590.3|8591.9|8590.4|8592.1|8590.6|8591.4|8590|95
1620775200000|2021-05-11 23:20:00|8592|8590.5|8591.3|8589.8|8592.1|8590.6|8591|8589.5|133
1620775500000|2021-05-11 23:25:00|8591.4|8589.9|8592.1|8590.6|8592.1|8590.6|8591.1|8589.7|133
1620775800000|2021-05-11 23:30:00|8592|8590.5|8591.6|8590.1|8592.1|8590.6|8591.4|8589.9|122
1620776100000|2021-05-11 23:35:00|8591.5|8590|8591.8|8590.3|8591.9|8590.4|8591|8589.5|128
1620776400000|2021-05-11 23:40:00|8591.7|8590.2|8591.6|8590.1|8591.9|8590.4|8591|8589.5|153
1620776700000|2021-05-11 23:45:00|8591.3|8589.8|8592.6|8591.1|8593.2|8591.7|8590.8|8589.3|252
1620777000000|2021-05-11 23:50:00|8592.5|8591|8591.7|8590.2|8593|8591.5|8591.7|8590.2|153
1620777300000|2021-05-11 23:55:00|8591.8|8590.3|8592|8590.5|8592.4|8590.9|8591|8589.5|219
1620777600000|2021-05-12 00:00:00|8591.9|8590.4|8591.8|8590.3|8592.6|8591.1|8591.3|8589.8|271
1620777900000|2021-05-12 00:05:00|8591.7|8590.2|8591|8589.5|8592.1|8590.6|8590.7|8589.2|213
1620778200000|2021-05-12 00:10:00|8590.9|8589.4|8590.8|8589.3|8591.5|8590|8590.6|8589.1|150
1620778500000|2021-05-12 00:15:00|8590.7|8589.2|8591.8|8590.3|8591.8|8590.4|8590.5|8589.1|191
1620778800000|2021-05-12 00:20:00|8591.7|8590.2|8591.6|8590.1|8591.8|8590.4|8590.8|8589.4|164
1620779100000|2021-05-12 00:25:00|8591.5|8590|8592.5|8591|8592.9|8591.4|8591.5|8590|176
1620779400000|2021-05-12 00:30:00|8592.4|8590.9|8593.8|8592.3|8594|8592.5|8592.2|8590.7|246
1620779700000|2021-05-12 00:35:00|8593.7|8592.2|8593.5|8592|8595.1|8593.6|8593.4|8591.9|250
1620780000000|2021-05-12 00:40:00|8593.4|8591.9|8595.6|8594.1|8596.7|8595.2|8593.3|8591.8|376
1620780300000|2021-05-12 00:45:00|8595.5|8594|8594.8|8593.3|8596.1|8594.6|8594.7|8593.2|306
1620780600000|2021-05-12 00:50:00|8595|8593.5|8594.7|8593.2|8595.2|8593.7|8593.2|8592|279
1620780900000|2021-05-12 00:55:00|8594.8|8593.3|8593.3|8591.8|8595.7|8594.3|8593.3|8591.8|356
1620781200000|2021-05-12 01:00:00|8593.2|8591.7|8594.2|8592.7|8594.3|8592.9|8592.6|8591.1|297
1620781500000|2021-05-12 01:05:00|8594.3|8592.8|8591.5|8590|8594.8|8593.3|8590.9|8589.4|408
1620781800000|2021-05-12 01:10:00|8591.6|8590.1|8593.4|8591.9|8593.5|8592|8591.5|8590|335
1620782100000|2021-05-12 01:15:00|8593.3|8591.8|8593.7|8592.2|8594.1|8592.6|8592.5|8591|240
1620782400000|2021-05-12 01:20:00|8593.6|8592.1|8594.7|8593.2|8595.8|8594.3|8593.4|8591.9|305
1620782700000|2021-05-12 01:25:00|8594.8|8593.3|8597|8595.5|8597.3|8595.8|8594.7|8593.2|280
1620783000000|2021-05-12 01:30:00|8596.9|8595.4|8596.9|8595.4|8597.2|8595.7|8595.2|8593.7|326
1620783300000|2021-05-12 01:35:00|8596.8|8595.3|8597.4|8595.9|8598.4|8596.9|8596.7|8595.2|387
1620783600000|2021-05-12 01:40:00|8597.5|8596|8596.5|8595|8597.9|8596.4|8596.2|8594.7|277
1620783900000|2021-05-12 01:45:00|8596.7|8595.2|8596.3|8594.8|8596.9|8595.4|8595.7|8594.2|262
1620784200000|2021-05-12 01:50:00|8596.2|8594.7|8594.9|8593.4|8596.6|8595.1|8594.9|8593.4|233
1620784500000|2021-05-12 01:55:00|8594.8|8593.3|8594.3|8592.8|8594.9|8593.4|8593.9|8592.4|173
1620784800000|2021-05-12 02:00:00|8594.2|8592.7|8595.6|8594.1|8596|8594.5|8592.9|8591.6|409
1620785100000|2021-05-12 02:05:00|8595.5|8594|8595.5|8594|8595.9|8594.5|8594|8592.7|324
1620785400000|2021-05-12 02:10:00|8595.6|8594.1|8595.1|8593.6|8595.9|8594.4|8594.8|8593.3|235
1620785700000|2021-05-12 02:15:00|8595.2|8593.7|8595.6|8594.1|8596.4|8594.9|8595.1|8593.6|198
1620786000000|2021-05-12 02:20:00|8595.7|8594.2|8595|8593.5|8596.3|8595|8594.7|8593.2|141
1620786300000|2021-05-12 02:25:00|8594.9|8593.4|8595.2|8593.7|8595.3|8593.8|8594.4|8592.9|136
1620786600000|2021-05-12 02:30:00|8595.3|8593.8|8594.7|8593.2|8595.4|8593.9|8594.1|8592.8|191
1620786900000|2021-05-12 02:35:00|8594.6|8593.1|8595.2|8593.7|8595.8|8594.3|8594.5|8593|142
1620787200000|2021-05-12 02:40:00|8595.3|8593.8|8593.3|8591.8|8595.3|8593.8|8593.2|8591.7|191
1620787500000|2021-05-12 02:45:00|8593.2|8591.7|8593.6|8592.1|8593.8|8592.3|8592.9|8591.4|97
1620787800000|2021-05-12 02:50:00|8593.7|8592.2|8592.8|8591.3|8593.7|8592.2|8592.5|8591|144
1620788100000|2021-05-12 02:55:00|8592.7|8591.2|8592.1|8590.6|8592.8|8591.4|8590.8|8589.3|273
1620788400000|2021-05-12 03:00:00|8592|8590.5|8590.7|8589.2|8592.2|8590.7|8589.8|8588.6|222
1620788700000|2021-05-12 03:05:00|8590.6|8589.1|8591|8589.5|8591.6|8590.1|8590.5|8589|192
1620789000000|2021-05-12 03:10:00|8590.9|8589.4|8591.9|8590.4|8591.9|8590.4|8590.6|8589.2|140
1620789300000|2021-05-12 03:15:00|8591.8|8590.3|8591.1|8589.6|8593.3|8591.8|8591|8589.5|273
1620789600000|2021-05-12 03:20:00|8591.2|8589.7|8591.2|8589.7|8591.6|8590.1|8590.8|8589.3|182
1620789900000|2021-05-12 03:25:00|8591.1|8589.6|8590.4|8588.9|8591.7|8590.2|8589.7|8588.2|270
1620790200000|2021-05-12 03:30:00|8590.3|8588.8|8590.2|8588.7|8591.1|8589.6|8589.9|8588.4|194
1620790500000|2021-05-12 03:35:00|8590.1|8588.6|8591.5|8590|8592|8590.5|8590|8588.6|161
1620790800000|2021-05-12 03:40:00|8591.3|8589.8|8591.1|8589.6|8591.7|8590.2|8590.7|8589.2|162
1620791100000|2021-05-12 03:45:00|8591.2|8589.7|8590.2|8588.7|8592.3|8590.8|8590|8588.5|325
1620791400000|2021-05-12 03:50:00|8590.1|8588.6|8588.2|8586.7|8590.4|8588.9|8588.2|8586.7|336
1620791700000|2021-05-12 03:55:00|8588.1|8586.6|8588.9|8587.4|8589|8587.7|8587.9|8586.4|175
1620792000000|2021-05-12 04:00:00|8588.8|8587.3|8589.1|8587.6|8589.6|8588.1|8588.4|8586.9|287
1620792300000|2021-05-12 04:05:00|8589.2|8587.7|8588.4|8586.9|8589.2|8587.7|8587.8|8586.3|244
1620792600000|2021-05-12 04:10:00|8588.5|8587|8588.3|8586.8|8589.5|8588.1|8588|8586.5|357
1620792900000|2021-05-12 04:15:00|8588.2|8586.7|8588.1|8586.6|8588.7|8587.3|8588.1|8586.6|204
1620793200000|2021-05-12 04:20:00|8588.2|8586.7|8588.5|8587|8589.2|8587.7|8587.7|8586.2|238
1620793500000|2021-05-12 04:25:00|8588.6|8587.1|8588.2|8586.7|8589|8587.5|8587.8|8586.5|182
1620793800000|2021-05-12 04:30:00|8588.1|8586.6|8587.9|8586.4|8588.5|8587|8587.4|8586.2|242
1620794100000|2021-05-12 04:35:00|8587.8|8586.3|8588|8587.1|8588.6|8587.4|8587.5|8586.3|152
1620794400000|2021-05-12 04:40:00|8588.3|8586.8|8588.4|8586.9|8588.6|8587.2|8587.8|8586.5|122
1620794700000|2021-05-12 04:45:00|8588.3|8586.8|8588|8586.5|8588.7|8587.2|8587.8|8586.4|129
1620795000000|2021-05-12 04:50:00|8588.1|8586.6|8587.6|8586.7|8588.3|8586.9|8587.5|8586.2|134
1620795300000|2021-05-12 04:55:00|8587.5|8586.6|8587.7|8586.2|8588.7|8587.3|8587.4|8585.9|251
1620795600000|2021-05-12 05:00:00|8587.8|8586.3|8587.5|8586|8588|8586.5|8587.1|8585.7|229
1620795900000|2021-05-12 05:05:00|8587.4|8585.9|8587.4|8585.9|8588.2|8586.9|8586.9|8585.4|121
1620796200000|2021-05-12 05:10:00|8587.5|8586|8588.1|8586.6|8588.2|8586.7|8586.7|8585.2|188
1620796500000|2021-05-12 05:15:00|8588.2|8586.7|8589.3|8587.8|8589.5|8588|8588|8586.5|160
1620796800000|2021-05-12 05:20:00|8589.4|8587.9|8587.7|8586.2|8589.4|8587.9|8587.4|8585.9|199
1620797100000|2021-05-12 05:25:00|8587.6|8586.1|8588.1|8586.6|8588.2|8586.7|8586.6|8585.3|180
1620797400000|2021-05-12 05:30:00|8588|8586.5|8587.1|8585.6|8588.7|8587.2|8587|8585.5|159
1620797700000|2021-05-12 05:35:00|8587|8585.5|8588.4|8586.9|8588.4|8586.9|8586.7|8585.2|145
1620798000000|2021-05-12 05:40:00|8588.3|8586.8|8588.3|8586.8|8589.2|8587.7|8587.8|8586.3|203
1620798300000|2021-05-12 05:45:00|8588.4|8586.9|8588.8|8587.3|8589.2|8587.7|8587.8|8586.3|174
1620798600000|2021-05-12 05:50:00|8588.9|8587.4|8588.1|8586.6|8588.9|8587.4|8587.7|8586.2|166
1620798900000|2021-05-12 05:55:00|8588.2|8586.7|8589.2|8585|8592.6|8588.1|8587.6|8579.8|407
1620799200000|2021-05-12 06:00:00|8589.5|8584.8|8584.6|8583.1|8592.2|8585.9|8584.2|8582.5|593
1620799500000|2021-05-12 06:05:00|8584.7|8583.2|8584.7|8583.2|8584.8|8583.3|8582.3|8580.8|411
1620799800000|2021-05-12 06:10:00|8584.8|8583.3|8585.8|8584.3|8586.1|8584.9|8584.4|8582.9|178
1620800100000|2021-05-12 06:15:00|8585.6|8584.1|8584.1|8582.6|8585.9|8584.4|8583.4|8582.2|268
1620800400000|2021-05-12 06:20:00|8584|8582.5|8584|8582.5|8584.6|8583.1|8583.5|8582|220
1620800700000|2021-05-12 06:25:00|8584.1|8582.6|8584.6|8583.1|8585.8|8584.6|8583.8|8582.4|303
1620801000000|2021-05-12 06:30:00|8584.7|8583.2|8587.7|8586.8|8588|8587.1|8583.7|8582.5|372
1620801300000|2021-05-12 06:35:00|8587.6|8586.7|8586.8|8585.9|8588.2|8587.2|8585.5|8584.4|312
1620801600000|2021-05-12 06:40:00|8586.9|8586|8586.8|8585.3|8587.2|8586.2|8585.3|8584.3|259
1620801900000|2021-05-12 06:45:00|8586.7|8585.2|8588.3|8586.8|8588.7|8587.7|8585.8|8584.7|287
1620802200000|2021-05-12 06:50:00|8588|8587.1|8585.5|8584|8588.6|8587.3|8583.7|8582.6|363
1620802500000|2021-05-12 06:55:00|8585.7|8584.2|8584.2|8582.7|8587.1|8585.9|8584|8582.7|339
1620802800000|2021-05-12 07:00:00|8584.6|8583.1|8583.2|8582.3|8585.1|8583.9|8580.6|8579.5|576
1620803100000|2021-05-12 07:05:00|8583.3|8582.4|8583.7|8582.2|8585|8583.8|8581.7|8580.5|521
1620803400000|2021-05-12 07:10:00|8583.4|8582.5|8585|8583.5|8586.9|8585.6|8583.3|8582.1|487
1620803700000|2021-05-12 07:15:00|8584.9|8583.4|8583.7|8582.8|8585.5|8584.2|8582.6|8581.6|400
1620804000000|2021-05-12 07:20:00|8583.6|8582.7|8583.2|8582.3|8584.4|8583.2|8581.5|8580.3|422
1620804300000|2021-05-12 07:25:00|8583.4|8582.5|8582.6|8581.1|8584|8583|8582.4|8581.1|420
1620804600000|2021-05-12 07:30:00|8582.4|8580.9|8584.5|8583.6|8585.6|8584.5|8581.6|8580.4|443
1620804900000|2021-05-12 07:35:00|8584.4|8583.5|8585.3|8584.4|8585.5|8584.4|8583.2|8581.8|420
1620805200000|2021-05-12 07:40:00|8585.2|8584.3|8583.8|8582.3|8585.8|8584.7|8583|8581.8|406
1620805500000|2021-05-12 07:45:00|8583.3|8582.4|8584.1|8582.6|8586.2|8585|8581.9|8580.7|461
1620805800000|2021-05-12 07:50:00|8584|8582.5|8582.4|8580.9|8584.2|8582.9|8581.1|8579.9|466
1620806100000|2021-05-12 07:55:00|8582|8581.1|8584.7|8583.2|8586.1|8585|8580.7|8579.6|458
1620806400000|2021-05-12 08:00:00|8584.6|8583.1|8585.6|8584.7|8586.1|8585|8582.1|8581|370
1620806700000|2021-05-12 08:05:00|8585.7|8584.8|8586.4|8584.9|8587.5|8586.2|8584.1|8583|543
1620807000000|2021-05-12 08:10:00|8586.5|8585|8585|8583.5|8586.7|8585.5|8584.7|8583.5|377
1620807300000|2021-05-12 08:15:00|8584.8|8583.3|8585.2|8583.7|8586.3|8585.1|8584.7|8583.2|397
1620807600000|2021-05-12 08:20:00|8585.4|8583.9|8584|8582.5|8586.6|8585.1|8583.4|8581.9|265
1620807900000|2021-05-12 08:25:00|8583.9|8582.4|8585.1|8583.6|8585.1|8583.8|8582.7|8581.4|276
1620808200000|2021-05-12 08:30:00|8585|8583.5|8583.8|8582.9|8585.4|8584.2|8583.7|8582.5|263
1620808500000|2021-05-12 08:35:00|8583.7|8582.8|8582.7|8581.8|8586.3|8585|8582|8580.7|384
1620808800000|2021-05-12 08:40:00|8582.6|8581.7|8583.2|8581.7|8585.1|8584.1|8582.1|8581.2|394
1620809100000|2021-05-12 08:45:00|8583.3|8581.8|8582.9|8582|8584.8|8583.4|8582.3|8581.1|396
1620809400000|2021-05-12 08:50:00|8582.7|8581.8|8584.4|8583.5|8585|8583.8|8582.7|8581.7|316
1620809700000|2021-05-12 08:55:00|8584.5|8583.6|8581.4|8579.9|8584.9|8583.7|8581.4|8579.9|390
1620810000000|2021-05-12 09:00:00|8581.5|8580|8577.8|8576.3|8581.9|8580.4|8577|8575.5|383
1620810300000|2021-05-12 09:05:00|8577.9|8576.4|8579.2|8577.7|8580.6|8579.5|8577|8575.5|383
1620810600000|2021-05-12 09:10:00|8579.1|8577.6|8577.1|8575.6|8579.2|8577.7|8575.3|8574.4|327
1620810900000|2021-05-12 09:15:00|8577|8575.5|8578.1|8576.6|8580|8578.7|8577|8575.5|333
1620811200000|2021-05-12 09:20:00|8578|8576.5|8584.6|8583.1|8588.8|8587.6|8577.2|8575.7|716
1620811500000|2021-05-12 09:25:00|8584.5|8583|8588.5|8587|8588.5|8587.2|8584.1|8582.6|332
1620811800000|2021-05-12 09:30:00|8588.7|8587.2|8584.6|8583.1|8588.7|8587.2|8582.4|8580.9|388
1620812100000|2021-05-12 09:35:00|8584.5|8583|8585|8583.5|8586.9|8585.4|8584.1|8582.7|414
1620812400000|2021-05-12 09:40:00|8585.1|8583.6|8584.7|8583.2|8585.1|8583.6|8582.3|8580.9|278
1620812700000|2021-05-12 09:45:00|8584.6|8583.1|8583.1|8581.6|8585.1|8583.6|8582|8580.5|301
1620813000000|2021-05-12 09:50:00|8583|8581.5|8582.5|8581.6|8583.9|8582.9|8582|8580.5|280
1620813300000|2021-05-12 09:55:00|8582.4|8581.5|8585.4|8584.5|8585.4|8584.5|8582.4|8581.5|284
1620813600000|2021-05-12 10:00:00|8585.8|8584.3|8587.9|8587|8588.7|8587.5|8585.4|8584.2|345
1620813900000|2021-05-12 10:05:00|8588|8587.1|8585.2|8584.3|8588.8|8587.9|8585.2|8584.3|283
1620814200000|2021-05-12 10:10:00|8585.6|8584.1|8585.2|8584.3|8586.8|8585.9|8584.6|8583.7|293
1620814500000|2021-05-12 10:15:00|8585.1|8584.2|8584.9|8584|8586.5|8585.6|8584.2|8583|290
1620814800000|2021-05-12 10:20:00|8584.8|8583.9|8584.2|8583.3|8584.8|8583.9|8581.9|8581|326
1620815100000|2021-05-12 10:25:00|8584.3|8583.4|8582.9|8582|8584.8|8583.9|8582.2|8581.3|257
1620815400000|2021-05-12 10:30:00|8583.1|8582.2|8585.4|8584.5|8586.3|8585.1|8582.8|8581.5|365
1620815700000|2021-05-12 10:35:00|8585.3|8584.4|8584|8583.1|8585.6|8584.5|8583.5|8582.4|229
1620816000000|2021-05-12 10:40:00|8583.7|8582.8|8584.3|8583.4|8585.2|8584.1|8582.9|8582|320
1620816300000|2021-05-12 10:45:00|8584.4|8583.5|8581.2|8580.3|8585.5|8584.6|8580.9|8579.9|310
1620816600000|2021-05-12 10:50:00|8581.4|8580.5|8578.7|8577.2|8581.9|8581|8578.2|8577.1|623
1620816900000|2021-05-12 10:55:00|8578.6|8577.1|8574.1|8573.2|8578.8|8577.9|8573.5|8572.6|477
1620817200000|2021-05-12 11:00:00|8574|8573.1|8574.1|8573.2|8575.3|8574.2|8571.9|8571|442
1620817500000|2021-05-12 11:05:00|8574|8573.1|8575.3|8574.4|8575.7|8574.6|8573.7|8572.8|316
1620817800000|2021-05-12 11:10:00|8575.2|8574.3|8577|8576.1|8577.6|8576.5|8574.9|8574|236
1620818100000|2021-05-12 11:15:00|8577.2|8576.3|8575.1|8574.2|8577.8|8576.9|8575.1|8574.2|287
1620818400000|2021-05-12 11:20:00|8575.2|8574.3|8577.2|8576.3|8577.5|8576.5|8574.3|8573.4|341
1620818700000|2021-05-12 11:25:00|8577.3|8576.4|8579.5|8578.6|8579.7|8578.6|8576.5|8575.4|361
1620819000000|2021-05-12 11:30:00|8579.6|8578.7|8577|8576.1|8579.9|8578.8|8576.7|8575.8|295
1620819300000|2021-05-12 11:35:00|8576.9|8576|8578.9|8578|8579.6|8578.7|8576.9|8576|262
1620819600000|2021-05-12 11:40:00|8579|8578.1|8576.2|8575.3|8579.1|8578.2|8575.9|8575|250
1620819900000|2021-05-12 11:45:00|8576.1|8575.2|8578.8|8577.9|8578.8|8577.9|8576|8575.1|294
1620820200000|2021-05-12 11:50:00|8578.7|8577.8|8577.9|8577|8579.1|8578.2|8576.9|8576|347
1620820500000|2021-05-12 11:55:00|8578|8577.1|8576.4|8575.5|8578.5|8577.6|8576.1|8575.2|346
1620820800000|2021-05-12 12:00:00|8576.7|8575.8|8577.9|8577|8579.3|8578.4|8575.6|8574.7|383
1620821100000|2021-05-12 12:05:00|8577.8|8576.9|8580.4|8579.5|8580.9|8579.8|8577.4|8576.5|242
1620821400000|2021-05-12 12:10:00|8580.1|8579.2|8580.4|8579.5|8582.1|8581.2|8579.8|8578.9|307
1620821700000|2021-05-12 12:15:00|8580.5|8579.6|8580.4|8579.5|8581|8580.1|8578.3|8577.4|371
1620822000000|2021-05-12 12:20:00|8580.2|8579.3|8580.8|8579.9|8582.7|8581.8|8580.2|8579.3|350
1620822300000|2021-05-12 12:25:00|8580.7|8579.8|8582.4|8579.4|8584.5|8582.5|8580.7|8578.1|582
1620822600000|2021-05-12 12:30:00|8581.7|8579.9|8579|8577.5|8584.6|8583.1|8571.1|8569.5|1897
1620822900000|2021-05-12 12:35:00|8578.8|8577.3|8576.9|8575.4|8579.7|8578.4|8572.3|8570.8|1608
1620823200000|2021-05-12 12:40:00|8577|8575.5|8580.1|8578.6|8583.5|8582.6|8575|8573.5|1439
1620823500000|2021-05-12 12:45:00|8579.6|8578.7|8579.9|8579|8585.3|8584.2|8576.7|8575.5|1057
1620823800000|2021-05-12 12:50:00|8580.3|8578.8|8588.6|8587.1|8592|8590.5|8578.8|8577.9|1008
1620824100000|2021-05-12 12:55:00|8588.5|8587|8582.8|8581.3|8589|8587.5|8581.2|8579.9|1120
1620824400000|2021-05-12 13:00:00|8582.9|8581.4|8587.9|8586.4|8588.1|8586.9|8581.4|8580.1|1070
1620824700000|2021-05-12 13:05:00|8587.8|8586.3|8583.9|8583|8588.3|8587|8581.9|8581|914
1620825000000|2021-05-12 13:10:00|8584|8583.1|8579.3|8578.4|8584.3|8583.2|8578.8|8577.9|784
1620825300000|2021-05-12 13:15:00|8579.4|8578.5|8578.3|8576.8|8581.3|8580.4|8576.9|8575.8|963
1620825600000|2021-05-12 13:20:00|8578.1|8576.6|8575.5|8574.6|8579.4|8578.2|8575.3|8574.1|934
1620825900000|2021-05-12 13:25:00|8575.8|8574.3|8572|8571.1|8577.1|8575.6|8571.5|8570.3|810
1620826200000|2021-05-12 13:30:00|8571.5|8570.6|8574.1|8573.2|8574.2|8573.3|8568.9|8567.8|666
1620826500000|2021-05-12 13:35:00|8574.2|8573.3|8572.8|8571.3|8574.4|8573.5|8570|8568.9|701
1620826800000|2021-05-12 13:40:00|8572.7|8571.2|8570.8|8569.3|8573.8|8572.9|8570.7|8569.3|756
1620827100000|2021-05-12 13:45:00|8570.7|8569.2|8566.8|8565.9|8571.3|8570.4|8566.4|8565.4|711
1620827400000|2021-05-12 13:50:00|8566.9|8566|8568.4|8567.5|8568.8|8567.9|8565.6|8564.4|695
1620827700000|2021-05-12 13:55:00|8568.3|8567.4|8569|8568.1|8570.8|8569.5|8566.9|8565.9|676
1620828000000|2021-05-12 14:00:00|8569.1|8568.2|8569.2|8568.3|8570.5|8569.5|8567|8565.9|789
1620828300000|2021-05-12 14:05:00|8569.3|8568.4|8570.7|8569.8|8572|8571|8567.3|8566.3|703
1620828600000|2021-05-12 14:10:00|8570.8|8569.9|8568.3|8567.4|8572|8571.1|8566.6|8565.5|832
1620828900000|2021-05-12 14:15:00|8568.4|8567.5|8567.7|8566.8|8569.8|8568.9|8566.5|8565.6|652
1620829200000|2021-05-12 14:20:00|8567.6|8566.7|8567.7|8566.8|8569.6|8568.4|8566.1|8565.2|634
1620829500000|2021-05-12 14:25:00|8567.6|8566.7|8569.8|8568.9|8570.5|8569.4|8566.9|8566|572
1620829800000|2021-05-12 14:30:00|8569.6|8568.7|8569.4|8568.5|8571.3|8570.4|8568.7|8567.5|767
1620830100000|2021-05-12 14:35:00|8569.3|8568.4|8566.5|8565.6|8569.4|8568.5|8566.3|8565.4|564
1620830400000|2021-05-12 14:40:00|8566.6|8565.7|8565.3|8564.4|8567.4|8566.5|8564.7|8563.8|589
1620830700000|2021-05-12 14:45:00|8565.2|8564.3|8564.6|8563.7|8566.4|8565.5|8563.7|8562.8|530
1620831000000|2021-05-12 14:50:00|8564.7|8563.8|8563.9|8563|8566.7|8565.8|8561.8|8560.9|821
1620831300000|2021-05-12 14:55:00|8563.7|8562.8|8567.2|8566.3|8568.1|8567.2|8563.5|8562.4|819
1620831600000|2021-05-12 15:00:00|8567.5|8566.6|8568|8567.1|8568.4|8567.5|8565.6|8564.7|737
1620831900000|2021-05-12 15:05:00|8567.9|8567|8562.7|8561.8|8568.5|8567.4|8562.2|8561.3|561
1620832200000|2021-05-12 15:10:00|8562.6|8561.7|8563.3|8562.4|8563.5|8562.6|8561.2|8560.3|517
1620832500000|2021-05-12 15:15:00|8563.4|8562.5|8562.8|8561.9|8564.8|8563.9|8561|8560.1|403
1620832800000|2021-05-12 15:20:00|8562.9|8562|8563.2|8562.3|8563.4|8562.5|8561.5|8560.6|396
1620833100000|2021-05-12 15:25:00|8563.4|8562.5|8569.8|8568.9|8570.1|8569.2|8563.3|8562.4|567
1620833400000|2021-05-12 15:30:00|8569.9|8569|8567.2|8566.3|8569.9|8569|8566|8564.9|536
1620833700000|2021-05-12 15:35:00|8567.1|8566.2|8567.9|8567|8568.7|8567.8|8566.5|8565.4|480
1620834000000|2021-05-12 15:40:00|8567.8|8566.9|8570.4|8569.5|8570.5|8569.6|8567.8|8566.9|397
1620834300000|2021-05-12 15:45:00|8570.3|8569.4|8572.3|8570.8|8573.6|8572.7|8569.5|8568.6|492
1620834600000|2021-05-12 15:50:00|8572.5|8571|8571.2|8570.3|8574.3|8573.2|8570.7|8569.8|511
1620834900000|2021-05-12 15:55:00|8571.3|8570.4|8574.6|8573.7|8575.4|8574.5|8569.7|8568.8|562
1620835200000|2021-05-12 16:00:00|8574.7|8573.8|8575.4|8574.5|8576.9|8576|8573.8|8572.9|627
1620835500000|2021-05-12 16:05:00|8575.8|8574.3|8575.3|8574.4|8576.7|8575.7|8573.8|8572.9|511
1620835800000|2021-05-12 16:10:00|8575.2|8574.3|8579.8|8578.9|8581.2|8580|8575|8573.9|543
1620836100000|2021-05-12 16:15:00|8579.9|8579|8580.4|8579.5|8581.9|8581|8578.6|8577.7|580
1620836400000|2021-05-12 16:20:00|8580.3|8579.4|8581.3|8580.4|8582.6|8581.7|8580.2|8579.3|531
1620836700000|2021-05-12 16:25:00|8581.2|8580.3|8580.8|8579.9|8581.4|8580.5|8578.1|8577|612
1620837000000|2021-05-12 16:30:00|8580.9|8580|8581.2|8580.3|8581.7|8580.8|8579.1|8578.2|409
1620837300000|2021-05-12 16:35:00|8581.3|8580.4|8581.9|8581|8583.3|8582.2|8579.8|8578.9|435
1620837600000|2021-05-12 16:40:00|8582|8581.1|8581.9|8581|8583.8|8582.8|8581.3|8580.4|375
1620837900000|2021-05-12 16:45:00|8582|8581.1|8581.5|8580.6|8583|8582|8580.8|8579.7|395
1620838200000|2021-05-12 16:50:00|8581.6|8580.7|8583.1|8582.2|8583.7|8582.8|8581|8580.1|353
1620838500000|2021-05-12 16:55:00|8583.2|8582.3|8583.9|8583|8585.2|8584.2|8583.1|8582.2|624
1620838800000|2021-05-12 17:00:00|8584.1|8583.2|8586.9|8586|8588.5|8587.5|8583.3|8582.3|750
1620839100000|2021-05-12 17:05:00|8587.2|8585.7|8588|8587.1|8588.8|8587.9|8586.1|8584.9|652
1620839400000|2021-05-12 17:10:00|8587.8|8586.9|8587.9|8587|8588.1|8587.2|8583.7|8582.8|604
1620839700000|2021-05-12 17:15:00|8587.8|8586.9|8588.7|8587.8|8589.5|8588.3|8586.8|8585.9|531
1620840000000|2021-05-12 17:20:00|8588.6|8587.7|8589.1|8588.2|8590.1|8588.9|8587.1|8586.2|409
1620840300000|2021-05-12 17:25:00|8588.9|8588|8588.7|8587.8|8589.6|8588.5|8588.3|8587.4|414
1620840600000|2021-05-12 17:30:00|8588.6|8587.7|8586.1|8585.2|8588.9|8588|8585.8|8584.9|453
1620840900000|2021-05-12 17:35:00|8586|8585.1|8585.9|8585|8586.7|8585.8|8585.1|8584.2|406
1620841200000|2021-05-12 17:40:00|8586|8585.1|8586.5|8585.6|8587.6|8586.7|8584.4|8583.5|511
1620841500000|2021-05-12 17:45:00|8586.6|8585.7|8587|8586.1|8588.3|8587.4|8585.6|8584.7|414
1620841800000|2021-05-12 17:50:00|8587.1|8586.2|8585.5|8584.6|8587.3|8586.4|8584.9|8584|314
1620842100000|2021-05-12 17:55:00|8585.4|8584.5|8587|8585.5|8587.1|8586.1|8584.1|8583.2|340
1620842400000|2021-05-12 18:00:00|8587.1|8585.6|8588.1|8587.2|8588.3|8587.4|8586.3|8585.4|391
1620842700000|2021-05-12 18:05:00|8588.4|8587.5|8590.8|8589.9|8591.2|8590.3|8588.2|8587.2|358
1620843000000|2021-05-12 18:10:00|8590.9|8590|8590.5|8589.6|8591.6|8590.7|8589.9|8589|306
1620843300000|2021-05-12 18:15:00|8590.6|8589.7|8591|8590.1|8593.3|8592.2|8590.6|8589.7|284
1620843600000|2021-05-12 18:20:00|8590.8|8589.9|8593|8592.1|8593.2|8592.3|8590.5|8589.6|305
1620843900000|2021-05-12 18:25:00|8593.1|8592.2|8594.1|8593.2|8594.5|8593.3|8591.6|8590.7|443
1620844200000|2021-05-12 18:30:00|8594.2|8593.3|8592.2|8591.3|8594.6|8593.4|8591.6|8590.7|325
1620844500000|2021-05-12 18:35:00|8592.1|8591.2|8592|8591.1|8593.2|8592.3|8591.1|8590.2|365
1620844800000|2021-05-12 18:40:00|8592.1|8591.2|8590.8|8589.9|8592.5|8591.6|8590.1|8589.2|306
1620845100000|2021-05-12 18:45:00|8590.9|8590|8590.5|8589.6|8591.4|8590.5|8589.8|8588.9|222
1620845400000|2021-05-12 18:50:00|8590.6|8589.7|8591.3|8590.4|8591.5|8590.6|8590|8589.1|265
1620845700000|2021-05-12 18:55:00|8591.2|8590.3|8592.7|8591.8|8593.1|8592.2|8590.3|8589.4|413
1620846000000|2021-05-12 19:00:00|8592.6|8591.7|8593.6|8592.7|8594|8593.1|8592.4|8591.5|378
1620846300000|2021-05-12 19:05:00|8593.7|8592.8|8592.2|8591.3|8594.6|8593.7|8591.8|8590.9|291
1620846600000|2021-05-12 19:10:00|8591.9|8591|8593.5|8592.6|8593.9|8592.9|8591.4|8590.5|303
1620846900000|2021-05-12 19:15:00|8593.6|8592.7|8592.6|8591.7|8593.8|8592.9|8592.5|8591.6|240
1620847200000|2021-05-12 19:20:00|8592.5|8591.6|8595|8594.1|8595.1|8594.1|8592.3|8591.4|350
1620847500000|2021-05-12 19:25:00|8594.9|8594|8593.7|8592.8|8595.1|8594.2|8593.4|8592.4|305
1620847800000|2021-05-12 19:30:00|8593.6|8592.7|8592.6|8591.7|8593.7|8592.7|8592.2|8591.3|282
1620848100000|2021-05-12 19:35:00|8592.5|8591.6|8592.5|8591|8593.5|8592.4|8591.9|8590.8|308
1620848400000|2021-05-12 19:40:00|8592.6|8591.1|8591.9|8591|8593.4|8592.2|8591.7|8590.5|273
1620848700000|2021-05-12 19:45:00|8592|8591.1|8591.8|8590.9|8592.2|8591.2|8590.9|8589.9|338
1620849000000|2021-05-12 19:50:00|8591.7|8590.8|8593.6|8592.7|8594.3|8593.1|8591|8590|404
1620849300000|2021-05-12 19:55:00|8593.5|8592.6|8589.3|8588.4|8593.7|8592.8|8589.2|8588.1|488
1620849600000|2021-05-12 20:00:00|8589.2|8588.3|8590.4|8589.5|8591.8|8590.9|8589.2|8588.3|409
1620849900000|2021-05-12 20:05:00|8590.5|8589.6|8592|8591.1|8593|8591.8|8590.4|8589.4|282
1620850200000|2021-05-12 20:10:00|8591.9|8591|8591.3|8590.4|8592|8591.1|8590.3|8589.1|206
1620850500000|2021-05-12 20:15:00|8591.2|8590.3|8591|8590.1|8591.8|8590.6|8590.7|8589.8|86
1620850800000|2021-05-12 20:20:00|8591.1|8590.2|8591.8|8590.9|8592.1|8591.2|8591|8590.1|75
1620851100000|2021-05-12 20:25:00|8591.9|8591|8592.9|8592|8593.2|8592.1|8591.6|8590.7|120
1620851400000|2021-05-12 20:30:00|8592.8|8591.9|8591.6|8590.7|8593.2|8592.1|8591|8590.1|136
1620851700000|2021-05-12 20:35:00|8591.5|8590.6|8591.4|8589.9|8592.5|8591.3|8590.3|8589.1|151
1620852000000|2021-05-12 20:40:00|8591.1|8590.2|8592.8|8591.3|8593|8591.6|8591.1|8589.9|188
1620852300000|2021-05-12 20:45:00|8592.7|8591.2|8591.7|8590.2|8592.7|8591.4|8590.9|8589.4|429
1620852600000|2021-05-12 20:50:00|8591.9|8590.4|8591.3|8589.8|8591.9|8590.5|8590.1|8588.6|731
1620852900000|2021-05-12 20:55:00|8591.4|8589.9|8594|8585.2|8594|8590.4|8588.2|8582.1|983
1620853200000|2021-05-12 21:00:00|8594.1|8585.1|8593|8586.1|8594.9|8587.1|8592.2|8584.5|49
1620853500000|2021-05-12 21:05:00|8593.2|8586.3|8592.6|8580.6|8594.6|8586.8|8591.7|8579.8|152
1620853800000|2021-05-12 21:10:00|8592.7|8580.7|8591.8|8582.9|8593.9|8586.5|8590.9|8580|202
1620854100000|2021-05-12 21:15:00|8592.3|8581.7|8591.9|8583.3|8594.2|8586.5|8591.9|8581.1|165
1620854400000|2021-05-12 21:20:00|8591.5|8583.2|8594.1|8583.9|8595.4|8587|8591.2|8581.1|180
1620854700000|2021-05-12 21:25:00|8594.2|8583.5|8590.8|8584.3|8594.7|8585.6|8590.8|8582.5|187
1620855000000|2021-05-12 21:30:00|8590.4|8584.6|8591.1|8582.8|8591.9|8585.7|8589.3|8582|304
1620855300000|2021-05-12 21:35:00|8591|8583.1|8590.5|8582.9|8591.8|8585.8|8589.4|8579.5|301
1620855600000|2021-05-12 21:40:00|8590.2|8583.2|8589.6|8585.2|8591.5|8585.3|8587.4|8581.7|273
1620855900000|2021-05-12 21:45:00|8590|8585.1|8589.4|8582.9|8591.3|8585.1|8587.8|8582|341
1620856200000|2021-05-12 21:50:00|8588.7|8582.8|8591|8585.6|8591.5|8586|8585.8|8582.2|385
1620856500000|2021-05-12 21:55:00|8590.9|8585.7|8589.9|8584.4|8591.5|8585.9|8588.3|8582.6|339
1620856800000|2021-05-12 22:00:00|8590|8585|8590|8587.2|8592.7|8588.5|8588.8|8583.7|658
1620857100000|2021-05-12 22:05:00|8590.5|8585.7|8589.3|8586.2|8591.1|8588.2|8588.5|8584.8|771
1620857400000|2021-05-12 22:10:00|8589.1|8586|8589.2|8586.5|8590.2|8587.6|8587.8|8585.4|610
1620857700000|2021-05-12 22:15:00|8589.1|8586.6|8589.7|8588.2|8590.7|8588.3|8588.5|8585.5|362
1620858000000|2021-05-12 22:20:00|8589.6|8588.1|8589.8|8588.3|8590.1|8588.6|8589|8587.5|137
1620858300000|2021-05-12 22:25:00|8589.7|8588.2|8590.5|8589|8590.9|8589.4|8589.6|8587.8|177
1620858600000|2021-05-12 22:30:00|8590.4|8588.9|8590.6|8589.1|8590.6|8589.1|8589.7|8588.2|105
1620858900000|2021-05-12 22:35:00|8590.7|8589.2|8587.3|8585.8|8590.7|8589.2|8584.3|8582.8|282
1620859200000|2021-05-12 22:40:00|8587.4|8585.9|8586.5|8585|8588.1|8586.6|8586.4|8584.9|149
1620859500000|2021-05-12 22:45:00|8586.4|8584.9|8587.2|8585.7|8587.2|8585.7|8586.3|8584.8|106
1620859800000|2021-05-12 22:50:00|8587.1|8585.6|8587.1|8585.6|8588|8586.1|8586.9|8585.4|117
1620860100000|2021-05-12 22:55:00|8587.5|8586|8587.1|8585.6|8587.8|8586.3|8586.8|8585.3|135
1620860400000|2021-05-12 23:00:00|8586.9|8585.4|8586.6|8585.1|8587|8585.5|8585.9|8584.4|173
1620860700000|2021-05-12 23:05:00|8586.5|8585|8587.1|8585.6|8587.5|8586|8586.5|8585|147
1620861000000|2021-05-12 23:10:00|8587|8585.5|8587|8585.5|8587.4|8585.9|8586.8|8585.3|109
1620861300000|2021-05-12 23:15:00|8587.1|8585.6|8588.2|8586.7|8588.4|8586.9|8586.8|8585.6|168
1620861600000|2021-05-12 23:20:00|8588.1|8586.6|8587.8|8586.3|8588.3|8586.8|8587|8585.5|83
1620861900000|2021-05-12 23:25:00|8587.9|8586.4|8588.6|8587.1|8588.6|8587.1|8587.5|8586.2|112
1620862200000|2021-05-12 23:30:00|8588.5|8587|8588.8|8587.3|8589.6|8588.1|8588.2|8586.7|121
1620862500000|2021-05-12 23:35:00|8588.7|8587.2|8589.4|8587.9|8589.5|8588|8588.7|8587.2|125
1620862800000|2021-05-12 23:40:00|8589.1|8588.2|8590.3|8588.8|8590.5|8589.1|8589.1|8587.9|117
1620863100000|2021-05-12 23:45:00|8590.2|8588.7|8589.3|8587.8|8590.3|8588.8|8588.8|8587.3|132
1620863400000|2021-05-12 23:50:00|8589.4|8587.9|8589.2|8587.7|8589.5|8588.2|8587.8|8586.3|168
1620863700000|2021-05-12 23:55:00|8589.1|8587.6|8589.5|8588|8589.6|8588.2|8589|8587.5|155
1620864000000|2021-05-13 00:00:00|8589.4|8587.9|8591.3|8589.8|8591.7|8590.5|8589.4|8587.9|442
1620864300000|2021-05-13 00:05:00|8591.2|8589.7|8592.6|8591.1|8593|8591.6|8590.8|8589.4|281
1620864600000|2021-05-13 00:10:00|8592.4|8591.5|8591.3|8589.8|8592.5|8591.5|8590.8|8589.7|303
1620864900000|2021-05-13 00:15:00|8591|8590.1|8590.5|8589|8591.8|8590.7|8589.9|8588.8|320
1620865200000|2021-05-13 00:20:00|8590.2|8589.3|8590.1|8588.6|8590.7|8589.6|8589.4|8588.2|263
1620865500000|2021-05-13 00:25:00|8590.2|8588.7|8590.5|8589|8590.6|8589.3|8589.5|8588.3|282
1620865800000|2021-05-13 00:30:00|8590.4|8588.9|8590.2|8588.7|8590.7|8589.5|8589.1|8587.9|285
1620866100000|2021-05-13 00:35:00|8590.3|8588.8|8590.4|8588.9|8590.8|8589.5|8589.1|8588|214
1620866400000|2021-05-13 00:40:00|8590.5|8589|8590.5|8589|8590.9|8589.7|8589.7|8588.4|256
1620866700000|2021-05-13 00:45:00|8590.3|8588.8|8589.3|8588.4|8590.5|8589.4|8588.5|8587.2|309
1620867000000|2021-05-13 00:50:00|8589.6|8588.1|8589.9|8588.4|8590.1|8588.8|8588.2|8587|437
1620867300000|2021-05-13 00:55:00|8590|8588.5|8590.9|8589.4|8591.3|8590.2|8589.6|8588.2|266
1620867600000|2021-05-13 01:00:00|8590.8|8589.3|8590.4|8588.9|8591.6|8590.3|8589.9|8588.6|417
1620867900000|2021-05-13 01:05:00|8590.3|8588.8|8589.9|8588.4|8591|8589.7|8589.6|8588.4|262
1620868200000|2021-05-13 01:10:00|8589.8|8588.3|8589.6|8588.1|8590|8588.6|8588.1|8586.9|297
1620868500000|2021-05-13 01:15:00|8589.4|8587.9|8589.3|8587.8|8589.9|8588.5|8588.1|8586.8|358
1620868800000|2021-05-13 01:20:00|8589.2|8587.7|8588.5|8587.6|8590.2|8588.8|8588.5|8587.3|261
1620869100000|2021-05-13 01:25:00|8588.6|8587.7|8589|8588.1|8589.4|8588.1|8588.1|8587|245
1620869400000|2021-05-13 01:30:00|8588.9|8588|8588.8|8587.3|8589.3|8588.1|8587.9|8586.8|369
1620869700000|2021-05-13 01:35:00|8588.5|8587.6|8588.2|8586.7|8589|8588.1|8587.8|8586.6|216
1620870000000|2021-05-13 01:40:00|8588.3|8586.8|8587.4|8585.9|8588.3|8587.2|8586.7|8585.6|313
1620870300000|2021-05-13 01:45:00|8587.3|8585.8|8589|8587.5|8589.3|8588|8586.9|8585.6|262
1620870600000|2021-05-13 01:50:00|8588.8|8587.9|8589.2|8587.7|8589.6|8588.2|8588.5|8587.3|197
1620870900000|2021-05-13 01:55:00|8589.3|8587.8|8588|8586.5|8589.4|8587.9|8587.6|8586.3|287
1620871200000|2021-05-13 02:00:00|8587.9|8586.4|8589.5|8588|8589.8|8588.5|8587.8|8586.3|363
1620871500000|2021-05-13 02:05:00|8589.6|8588.1|8589.2|8588.3|8590.1|8588.8|8588.6|8587.4|282
1620871800000|2021-05-13 02:10:00|8589.1|8588.2|8588.9|8587.4|8590.1|8588.8|8588.4|8587.2|284
1620872100000|2021-05-13 02:15:00|8589|8587.5|8589|8588.1|8589.4|8588.2|8588|8586.9|292
1620872400000|2021-05-13 02:20:00|8588.9|8588|8591.4|8589.9|8591.7|8590.6|8588.7|8587.5|282
1620872700000|2021-05-13 02:25:00|8591.3|8589.8|8592.3|8590.8|8592.4|8591.2|8590.7|8589.5|253
1620873000000|2021-05-13 02:30:00|8592.2|8590.7|8590|8589.1|8592.3|8591|8589.9|8588.8|310
1620873300000|2021-05-13 02:35:00|8589.8|8588.9|8589.6|8588.7|8590.8|8589.6|8589.2|8587.9|259
1620873600000|2021-05-13 02:40:00|8589.5|8588.6|8589.7|8588.2|8590.3|8589|8588.9|8587.7|225
1620873900000|2021-05-13 02:45:00|8589.6|8588.1|8590.7|8589.2|8591.3|8589.9|8589.3|8588.1|293
1620874200000|2021-05-13 02:50:00|8590.8|8589.3|8590.5|8589.6|8591|8589.8|8589.9|8588.7|249
1620874500000|2021-05-13 02:55:00|8590.7|8589.2|8590.2|8588.7|8590.8|8589.6|8589.5|8588.3|312
1620874800000|2021-05-13 03:00:00|8590.1|8588.6|8591.2|8589.7|8591.4|8590.2|8589.8|8588.6|244
1620875100000|2021-05-13 03:05:00|8591.3|8589.8|8590.5|8589.6|8591.9|8590.7|8590.4|8589.2|217
1620875400000|2021-05-13 03:10:00|8590.6|8589.7|8590.7|8589.2|8591.3|8589.9|8589.9|8588.7|242
1620875700000|2021-05-13 03:15:00|8590.4|8589.5|8591.7|8590.2|8592|8590.7|8590.2|8589.1|279
1620876000000|2021-05-13 03:20:00|8591.8|8590.3|8591.3|8589.8|8591.9|8590.7|8590.8|8589.5|304
1620876300000|2021-05-13 03:25:00|8591.2|8589.7|8590|8589.1|8591.3|8589.9|8589.4|8588.2|318
1620876600000|2021-05-13 03:30:00|8590.2|8589.3|8590.1|8588.6|8590.9|8589.8|8588.9|8587.6|313
1620876900000|2021-05-13 03:35:00|8590|8588.5|8589.9|8589|8590.3|8589.2|8588.8|8587.7|242
1620877200000|2021-05-13 03:40:00|8590|8589.1|8589.8|8588.3|8590.6|8589.4|8589.3|8588.1|227
1620877500000|2021-05-13 03:45:00|8589.5|8588.6|8589.1|8588.2|8589.8|8588.7|8588.5|8587.3|281
1620877800000|2021-05-13 03:50:00|8589|8588.1|8589.5|8588|8589.6|8588.4|8588.3|8587.2|205
1620878100000|2021-05-13 03:55:00|8589.6|8588.1|8589.1|8587.6|8589.6|8588.4|8588.6|8587.1|294
1620878400000|2021-05-13 04:00:00|8589.2|8587.7|8589.7|8588.2|8589.7|8588.4|8588.1|8586.8|215
1620878700000|2021-05-13 04:05:00|8589.6|8588.1|8587.9|8586.4|8590.2|8589|8587.5|8586.3|203
1620879000000|2021-05-13 04:10:00|8587.8|8586.3|8587.3|8586.4|8588.6|8587.4|8586.9|8585.8|167
1620879300000|2021-05-13 04:15:00|8587.6|8586.1|8587.7|8586.2|8588.8|8587.3|8585.5|8584|312
1620879600000|2021-05-13 04:20:00|8587.8|8586.3|8587.9|8586.4|8588.1|8586.9|8586.9|8585.7|202
1620879900000|2021-05-13 04:25:00|8587.7|8586.8|8588|8586.5|8588.7|8587.4|8587.4|8586.2|177
1620880200000|2021-05-13 04:30:00|8587.9|8586.4|8587.2|8585.7|8588.3|8587.1|8586.7|8585.5|297
1620880500000|2021-05-13 04:35:00|8587.1|8585.6|8587|8586.1|8588.4|8587.3|8585.5|8584.3|230
1620880800000|2021-05-13 04:40:00|8587.3|8585.8|8587|8585.5|8587.6|8586.3|8586.1|8584.8|284
1620881100000|2021-05-13 04:45:00|8586.9|8585.4|8587.3|8585.8|8588.1|8586.9|8586.6|8585.3|149
1620881400000|2021-05-13 04:50:00|8587|8586.1|8586.2|8584.7|8587.5|8586.3|8585.9|8584.7|183
1620881700000|2021-05-13 04:55:00|8586|8585.1|8587.4|8585.9|8587.4|8586.3|8585.3|8584.3|273
1620882000000|2021-05-13 05:00:00|8587.3|8585.8|8587.9|8586.4|8588.2|8587|8586.9|8585.8|184
1620882300000|2021-05-13 05:05:00|8588|8586.5|8589.1|8587.6|8589.2|8588.1|8587.7|8586.5|162
1620882600000|2021-05-13 05:10:00|8589|8587.5|8589.4|8588.5|8589.9|8588.7|8588.5|8587.5|152
1620882900000|2021-05-13 05:15:00|8589.6|8588.7|8590.6|8589.1|8591.2|8590.1|8589.6|8588.3|151
1620883200000|2021-05-13 05:20:00|8590.3|8589.4|8590.5|8589|8591|8590|8589.1|8587.9|173
1620883500000|2021-05-13 05:25:00|8590.2|8589.3|8590.1|8588.6|8590.5|8589.3|8589.6|8588.3|178
1620883800000|2021-05-13 05:30:00|8590|8588.5|8588.9|8587.4|8590.2|8589|8588.3|8587.1|219
1620884100000|2021-05-13 05:35:00|8588.5|8587.6|8587.8|8586.9|8588.9|8587.9|8587.7|8586.5|169
1620884400000|2021-05-13 05:40:00|8588.1|8586.6|8588.6|8587.1|8589.1|8587.9|8587.8|8586.6|177
1620884700000|2021-05-13 05:45:00|8588.5|8587|8589.9|8588.4|8589.9|8588.8|8588.2|8587|269
1620885000000|2021-05-13 05:50:00|8590|8588.5|8591.8|8590.3|8592.3|8590.8|8589.4|8588.2|284
1620885300000|2021-05-13 05:55:00|8591.9|8590.4|8593.3|8591.8|8593.9|8592.4|8591|8589.8|263
1620885600000|2021-05-13 06:00:00|8593.5|8592|8593.6|8592.7|8594|8592.9|8592|8590.8|463
1620885900000|2021-05-13 06:05:00|8593.7|8592.8|8599.3|8598.4|8599.6|8598.7|8592.3|8591.4|533
1620886200000|2021-05-13 06:10:00|8599.2|8598.3|8600|8599.1|8600.8|8599.7|8597.3|8596.4|509
1620886500000|2021-05-13 06:15:00|8599.8|8598.9|8608.9|8608|8612.4|8610.9|8598.8|8597.6|672
1620886800000|2021-05-13 06:20:00|8608.8|8607.9|8607|8606.1|8610|8608.8|8604.1|8603|581
1620887100000|2021-05-13 06:25:00|8607.6|8606.7|8607.5|8606.6|8609.4|8608.2|8605.2|8604.2|487
1620887400000|2021-05-13 06:30:00|8607.7|8606.8|8605.5|8604.6|8608.3|8607|8605.4|8604.5|456
1620887700000|2021-05-13 06:35:00|8605.4|8604.5|8606|8605.1|8608.3|8607.2|8603.5|8602|566
1620888000000|2021-05-13 06:40:00|8606.1|8605.2|8609.5|8608|8609.6|8608.2|8604.8|8603.7|442
1620888300000|2021-05-13 06:45:00|8609.2|8608.3|8607.3|8606.4|8610.2|8609.1|8606.9|8606|469
1620888600000|2021-05-13 06:50:00|8607.4|8606.5|8606.1|8605.2|8607.9|8606.8|8605.1|8604.1|450
1620888900000|2021-05-13 06:55:00|8605.9|8605|8607.3|8605.8|8609|8607.9|8604.9|8603.6|519
1620889200000|2021-05-13 07:00:00|8607.2|8605.7|8606.2|8605.3|8608.8|8607.9|8605.6|8604.4|633
1620889500000|2021-05-13 07:05:00|8606.1|8605.2|8604.8|8603.9|8609.2|8608.3|8604.6|8603.6|528
1620889800000|2021-05-13 07:10:00|8604.7|8603.8|8602.2|8600.7|8606.5|8605.5|8601.6|8600.4|697
1620890100000|2021-05-13 07:15:00|8601.9|8601|8602.8|8601.9|8605.8|8604.6|8601.1|8599.9|603
1620890400000|2021-05-13 07:20:00|8602.9|8602|8605.5|8604.6|8606.6|8605.7|8602.2|8601.1|636
1620890700000|2021-05-13 07:25:00|8605.8|8604.3|8605.3|8603.8|8606.5|8605.3|8602.7|8601.8|447
1620891000000|2021-05-13 07:30:00|8605.2|8603.7|8603.7|8602.2|8609.1|8607.9|8603|8601.9|640
1620891300000|2021-05-13 07:35:00|8603.4|8602.5|8603.5|8602|8604.4|8603.4|8601.8|8600.6|515
1620891600000|2021-05-13 07:40:00|8603.6|8602.1|8604.9|8603.4|8607.1|8606.1|8602.5|8601.3|573
1620891900000|2021-05-13 07:45:00|8604.8|8603.3|8605.5|8604.6|8606.4|8605.5|8602.9|8601.8|511
1620892200000|2021-05-13 07:50:00|8605.7|8604.2|8603.7|8602.2|8606.8|8605.7|8603|8601.7|667
1620892500000|2021-05-13 07:55:00|8603.4|8602.5|8602.9|8601.4|8605.4|8604|8601.4|8600.4|673
1620892800000|2021-05-13 08:00:00|8602.7|8601.2|8598.8|8597.3|8605.9|8604.8|8598.2|8596.8|667
1620893100000|2021-05-13 08:05:00|8598.7|8597.2|8600.2|8598.7|8600.7|8599.2|8597.8|8596.4|446
1620893400000|2021-05-13 08:10:00|8600.3|8598.8|8602.5|8601.6|8603.3|8602|8600.1|8598.6|479
1620893700000|2021-05-13 08:15:00|8603|8601.5|8602.7|8601.8|8603.3|8602.1|8600.1|8599|416
1620894000000|2021-05-13 08:20:00|8602.8|8601.9|8602.7|8601.2|8603.9|8602.8|8600.6|8599.5|496
1620894300000|2021-05-13 08:25:00|8602.8|8601.8|8601.8|8600.3|8604.7|8603.5|8599.1|8598|524
1620894600000|2021-05-13 08:30:00|8601.6|8600.1|8600.5|8599.6|8603.5|8602.6|8599.7|8598.6|489
1620894900000|2021-05-13 08:35:00|8600.6|8599.7|8602.1|8601.2|8603.5|8602.5|8600.6|8599.7|438
1620895200000|2021-05-13 08:40:00|8602.2|8600.7|8599.1|8598.2|8603.6|8602.3|8598.4|8597.1|632
1620895500000|2021-05-13 08:45:00|8599.2|8598.3|8596.3|8594.8|8600.4|8599.2|8595.8|8594.5|810
1620895800000|2021-05-13 08:50:00|8596.2|8594.7|8593.8|8592.9|8596.4|8595.2|8592.6|8591.6|993
1620896100000|2021-05-13 08:55:00|8593.7|8592.8|8598|8596.5|8599.5|8598|8592.7|8591.6|774
1620896400000|2021-05-13 09:00:00|8598.1|8596.6|8595.8|8594.9|8598.2|8596.7|8594.5|8593.3|655
1620896700000|2021-05-13 09:05:00|8595.7|8594.8|8596.3|8595.4|8598|8596.8|8594.1|8592.9|466
1620897000000|2021-05-13 09:10:00|8596.5|8595.6|8599.8|8598.3|8600|8598.9|8596.3|8595.1|528
1620897300000|2021-05-13 09:15:00|8599.6|8598.1|8600.1|8599.2|8601.8|8600.7|8598.7|8597.6|446
1620897600000|2021-05-13 09:20:00|8600|8599.1|8599|8598.1|8601.2|8600.3|8598.6|8597.4|453
1620897900000|2021-05-13 09:25:00|8599.1|8598.2|8600.1|8598.6|8600.3|8599.2|8597.9|8596.6|430
1620898200000|2021-05-13 09:30:00|8600.2|8598.7|8599.1|8598.2|8601.2|8600|8598.2|8597|421
1620898500000|2021-05-13 09:35:00|8599.4|8597.9|8599.4|8597.9|8600.1|8599|8597.6|8596.4|394
1620898800000|2021-05-13 09:40:00|8599.3|8597.8|8599.1|8598.2|8599.7|8598.7|8597.7|8596.6|334
1620899100000|2021-05-13 09:45:00|8599.2|8598.3|8601.4|8600.5|8602|8600.9|8598.6|8597.4|321
1620899400000|2021-05-13 09:50:00|8601.5|8600.6|8602.1|8601.2|8603|8601.9|8600.7|8599.4|383
1620899700000|2021-05-13 09:55:00|8602|8601.1|8604.4|8602.9|8605.4|8604.5|8601.8|8600.7|431
1620900000000|2021-05-13 10:00:00|8604.5|8603|8608.1|8607.2|8608.5|8607.6|8603.1|8601.9|540
1620900300000|2021-05-13 10:05:00|8608.2|8607.3|8605.5|8604.6|8611.4|8610.5|8605.4|8604.4|694
1620900600000|2021-05-13 10:10:00|8605.4|8604.5|8610.5|8609|8610.7|8609.4|8605.4|8604.5|505
1620900900000|2021-05-13 10:15:00|8610.6|8609.1|8607.5|8606.6|8610.6|8609.1|8605.9|8605|393
1620901200000|2021-05-13 10:20:00|8607.6|8606.7|8610.8|8609.9|8611.3|8610.3|8607.4|8606.2|440
1620901500000|2021-05-13 10:25:00|8611|8610.1|8608.9|8607.4|8612.8|8611.9|8607.8|8606.8|612
1620901800000|2021-05-13 10:30:00|8608.8|8607.3|8604.8|8603.9|8610.3|8609.4|8604.7|8603.8|566
1620902100000|2021-05-13 10:35:00|8604.7|8603.8|8607.9|8607|8609.3|8608.2|8603.4|8602.4|532
1620902400000|2021-05-13 10:40:00|8608|8607.1|8608.3|8606.8|8608.8|8607.9|8605.9|8605|364
1620902700000|2021-05-13 10:45:00|8608.4|8607.5|8608.3|8607.4|8610.3|8609.4|8607.9|8606.7|420
1620903000000|2021-05-13 10:50:00|8608.2|8607.3|8606|8605.1|8610|8608.8|8606|8605.1|523
1620903300000|2021-05-13 10:55:00|8605.9|8605|8607.4|8606.5|8608|8606.8|8605.8|8604.9|378
1620903600000|2021-05-13 11:00:00|8607.5|8606.6|8606.7|8605.8|8608|8607|8606.4|8605.3|367
1620903900000|2021-05-13 11:05:00|8606.6|8605.7|8608|8607.1|8608.8|8607.6|8606.5|8605.6|351
1620904200000|2021-05-13 11:10:00|8608.1|8607.2|8606.1|8605.2|8608.7|8607.5|8605.3|8604.4|325
1620904500000|2021-05-13 11:15:00|8606|8605.1|8609|8608.1|8609.6|8608.7|8605.7|8604.8|384
1620904800000|2021-05-13 11:20:00|8608.9|8608|8609.9|8609|8611|8610|8607.6|8606.7|471
1620905100000|2021-05-13 11:25:00|8610.1|8609.2|8607.5|8606.6|8610.1|8609.2|8605.2|8604.1|436
1620905400000|2021-05-13 11:30:00|8607.6|8606.7|8607.2|8606.3|8609.2|8608.2|8606|8605.1|370
1620905700000|2021-05-13 11:35:00|8607.3|8606.4|8605.9|8605|8608.9|8608|8605.7|8604.8|408
1620906000000|2021-05-13 11:40:00|8605.8|8604.9|8606.7|8605.8|8609.4|8608.5|8605.4|8604.5|422
1620906300000|2021-05-13 11:45:00|8606.6|8605.7|8608.3|8607.4|8610.1|8609.2|8605.9|8604.8|404
1620906600000|2021-05-13 11:50:00|8608.2|8607.3|8608.8|8607.3|8610.8|8609.9|8607.9|8607|409
1620906900000|2021-05-13 11:55:00|8608.4|8607.5|8611.4|8610.5|8611.5|8610.6|8607.6|8606.7|362
1620907200000|2021-05-13 12:00:00|8611.6|8610.7|8606.5|8605.6|8612.1|8611.2|8606.2|8605.3|428
1620907500000|2021-05-13 12:05:00|8606.6|8605.7|8606.5|8605.6|8609.8|8608.9|8605.4|8604.5|342
1620907800000|2021-05-13 12:10:00|8606.6|8605.7|8607|8606.1|8608|8606.8|8605.7|8604.7|332
1620908100000|2021-05-13 12:15:00|8607.1|8606.2|8607.7|8606.8|8608.8|8607.9|8605.6|8604.4|377
1620908400000|2021-05-13 12:20:00|8607.6|8606.7|8610.2|8609.3|8610.4|8609.5|8607.5|8606.6|303
1620908700000|2021-05-13 12:25:00|8610.3|8609.4|8611.4|8609.9|8611.7|8610.2|8609.2|8608|390
1620909000000|2021-05-13 12:30:00|8612.2|8609.3|8609.2|8608.3|8612.9|8611.4|8607.9|8606.4|1048
1620909300000|2021-05-13 12:35:00|8609.1|8608.2|8606.5|8605.6|8611|8610.1|8605.9|8604.4|737
1620909600000|2021-05-13 12:40:00|8606.4|8605.5|8606|8605.1|8610|8609.1|8605.9|8604.8|645
1620909900000|2021-05-13 12:45:00|8606.3|8604.8|8608.7|8607.8|8609.1|8608.2|8605.9|8604.8|495
1620910200000|2021-05-13 12:50:00|8608.6|8607.7|8608|8607.1|8609.5|8608.4|8607.3|8606.4|517
1620910500000|2021-05-13 12:55:00|8607.9|8607|8610.4|8609.5|8611.5|8610.5|8606.5|8605.6|570
1620910800000|2021-05-13 13:00:00|8610.3|8609.4|8611|8610.1|8612.5|8611.6|8609.2|8607.9|595
1620911100000|2021-05-13 13:05:00|8611.1|8610.2|8613|8611.5|8613.3|8612.2|8609.2|8608.2|443
1620911400000|2021-05-13 13:10:00|8612.7|8611.8|8616.8|8615.9|8617.8|8616.7|8612.6|8611.4|511
1620911700000|2021-05-13 13:15:00|8617|8615.5|8612.8|8611.9|8618|8616.8|8612.4|8611.5|394
1620912000000|2021-05-13 13:20:00|8612.7|8611.8|8616.6|8615.7|8617|8616.1|8612.6|8611.3|345
1620912300000|2021-05-13 13:25:00|8616.8|8615.9|8615|8614.1|8617.9|8617|8614.3|8613.4|381
1620912600000|2021-05-13 13:30:00|8615.1|8614.2|8611.5|8610.6|8615.4|8614.5|8610.3|8609.4|503
1620912900000|2021-05-13 13:35:00|8611.4|8610.5|8612.4|8611.5|8612.5|8611.6|8607.8|8606.9|462
1620913200000|2021-05-13 13:40:00|8612.5|8611.6|8610.2|8609.3|8612.6|8611.7|8609.3|8608.3|371
1620913500000|2021-05-13 13:45:00|8610.3|8608.8|8609.3|8608.4|8610.6|8609.7|8607.2|8606.3|373
1620913800000|2021-05-13 13:50:00|8609.5|8608.6|8609.7|8608.8|8611|8610.1|8607.4|8606.5|543
1620914100000|2021-05-13 13:55:00|8609.3|8608.4|8607.9|8607|8609.4|8608.5|8606.2|8605.3|507
1620914400000|2021-05-13 14:00:00|8608|8607.1|8607|8606.1|8609.2|8608.3|8606.3|8605.2|460
1620914700000|2021-05-13 14:05:00|8606.7|8605.8|8606.7|8605.8|8609.4|8608.5|8606.2|8605.3|559
1620915000000|2021-05-13 14:10:00|8606.6|8605.7|8604|8603.1|8606.9|8606|8602.8|8601.6|451
1620915300000|2021-05-13 14:15:00|8604.1|8603.2|8605|8604.1|8605.5|8604.6|8602.1|8601.2|486
1620915600000|2021-05-13 14:20:00|8604.9|8604|8601.4|8600.5|8605.2|8604.3|8600.9|8600|461
1620915900000|2021-05-13 14:25:00|8601.3|8600.4|8600.3|8599.4|8602.9|8602|8599.5|8598.6|559
1620916200000|2021-05-13 14:30:00|8600.5|8599.6|8597.8|8596.9|8600.5|8599.6|8596.8|8595.9|600
1620916500000|2021-05-13 14:35:00|8597.7|8596.8|8596.4|8595.5|8600.3|8599.1|8596.4|8595.5|515
1620916800000|2021-05-13 14:40:00|8596.3|8595.4|8598.2|8597.3|8599.3|8598.4|8596|8595.1|363
1620917100000|2021-05-13 14:45:00|8598.3|8597.4|8598.3|8597.4|8599.7|8598.7|8597|8596.1|592
1620917400000|2021-05-13 14:50:00|8598.2|8597.3|8599.2|8598.3|8601.4|8600.5|8597.6|8596.6|696
1620917700000|2021-05-13 14:55:00|8599.1|8598.2|8596.9|8596|8601|8600.1|8596.1|8595.2|637
1620918000000|2021-05-13 15:00:00|8596.8|8595.9|8597.5|8596.6|8598.7|8597.8|8595.8|8594.9|612
1620918300000|2021-05-13 15:05:00|8597.4|8596.5|8597.1|8596.2|8598.1|8597.2|8595.7|8594.8|427
1620918600000|2021-05-13 15:10:00|8597.2|8596.3|8597.6|8596.7|8598.3|8597.4|8597|8595.8|335
1620918900000|2021-05-13 15:15:00|8597.5|8596.6|8595.7|8594.8|8597.9|8597|8595.4|8594.5|273
1620919200000|2021-05-13 15:20:00|8595.6|8594.7|8598.3|8597.4|8598.3|8597.4|8595.6|8594.7|461
1620919500000|2021-05-13 15:25:00|8598.2|8597.3|8602.6|8601.7|8602.6|8601.7|8597.4|8596.5|509
1620919800000|2021-05-13 15:30:00|8602.5|8601.6|8602.5|8601.6|8602.6|8601.7|8600.3|8599.4|486
1620920100000|2021-05-13 15:35:00|8602.6|8601.7|8602.8|8601.9|8603.2|8602.2|8601.1|8600.2|447
1620920400000|2021-05-13 15:40:00|8602.9|8602|8602|8601.1|8606.1|8605.2|8601.3|8600.4|479
1620920700000|2021-05-13 15:45:00|8602.1|8601.2|8600.1|8599.2|8602.1|8601.2|8599.5|8598.6|372
1620921000000|2021-05-13 15:50:00|8600|8599.1|8600.7|8599.8|8601.1|8600.2|8599.8|8598.9|409
1620921300000|2021-05-13 15:55:00|8600.8|8599.9|8602.2|8601.3|8602.4|8601.5|8599.5|8598.6|490
1620921600000|2021-05-13 16:00:00|8602.1|8601.2|8602.8|8601.9|8603.2|8602.3|8600.7|8599.5|490
1620921900000|2021-05-13 16:05:00|8602.7|8601.8|8602.9|8602|8603.2|8602.3|8601.8|8600.9|326
1620922200000|2021-05-13 16:10:00|8603|8602.1|8605.3|8604.4|8606.2|8605|8602.8|8601.9|444
1620922500000|2021-05-13 16:15:00|8605.2|8604.3|8607.3|8606.4|8608.2|8607.1|8604.3|8603.4|397
1620922800000|2021-05-13 16:20:00|8607.2|8606.3|8609.3|8608.4|8609.4|8608.5|8606.4|8605.5|406
1620923100000|2021-05-13 16:25:00|8609.4|8608.5|8608.8|8607.9|8610.3|8609.4|8608|8607.1|359
1620923400000|2021-05-13 16:30:00|8609|8608.1|8607.6|8606.7|8609|8608.1|8607.3|8606.4|324
1620923700000|2021-05-13 16:35:00|8607.5|8606.6|8607.6|8606.7|8608.3|8607.4|8606.3|8605.2|357
1620924000000|2021-05-13 16:40:00|8607.7|8606.8|8607.3|8606.4|8608.2|8607.3|8606|8605.1|294
1620924300000|2021-05-13 16:45:00|8607.4|8606.5|8607.2|8606.3|8608.8|8607.9|8607.1|8606.2|301
1620924600000|2021-05-13 16:50:00|8607.1|8606.2|8607.4|8606.5|8609.4|8608.3|8605.9|8604.9|498
1620924900000|2021-05-13 16:55:00|8607.5|8606.6|8606.4|8604.9|8608.9|8607.7|8605.6|8604.4|527
1620925200000|2021-05-13 17:00:00|8606.3|8604.8|8603|8602.1|8606.4|8605.3|8602.2|8601.2|538
1620925500000|2021-05-13 17:05:00|8603.1|8602.2|8600.9|8600|8603.1|8602.2|8600.4|8599.5|403
1620925800000|2021-05-13 17:10:00|8601.1|8600.2|8600.9|8600|8601.5|8600.6|8599.1|8598.2|464
1620926100000|2021-05-13 17:15:00|8601|8600.1|8606.9|8606|8607.4|8606.5|8600.9|8599.9|410
1620926400000|2021-05-13 17:20:00|8606.8|8605.9|8606.4|8605.5|8608.3|8607.4|8606.1|8605.1|430
1620926700000|2021-05-13 17:25:00|8606.5|8605.6|8605.3|8604.4|8608.3|8607.4|8604.9|8604|400
1620927000000|2021-05-13 17:30:00|8605.4|8604.5|8606.2|8605.3|8606.5|8605.6|8604.4|8603.4|367
1620927300000|2021-05-13 17:35:00|8606.3|8605.4|8605.5|8604.6|8607.4|8606.5|8605.1|8604.2|338
1620927600000|2021-05-13 17:40:00|8605.6|8604.7|8605.1|8604.2|8605.8|8604.9|8604|8603.1|297
1620927900000|2021-05-13 17:45:00|8605.2|8604.3|8605|8604.1|8605.5|8604.6|8604.5|8603.4|292
1620928200000|2021-05-13 17:50:00|8604.8|8603.9|8604.9|8604|8605.4|8604.4|8603.9|8602.9|366
1620928500000|2021-05-13 17:55:00|8604.8|8603.9|8605.9|8605|8606.1|8605.2|8604.7|8603.8|301
1620928800000|2021-05-13 18:00:00|8605.8|8604.9|8604.4|8603.5|8606.1|8605.2|8603.9|8602.9|472
1620929100000|2021-05-13 18:05:00|8604.3|8603.4|8605.3|8604.4|8605.6|8604.7|8603.8|8602.9|372
1620929400000|2021-05-13 18:10:00|8605.4|8604.5|8605.2|8604.3|8605.7|8604.8|8604.4|8603.5|314
1620929700000|2021-05-13 18:15:00|8605.1|8604.2|8606.7|8605.8|8606.8|8605.9|8605.1|8604.2|229
1620930000000|2021-05-13 18:20:00|8606.8|8605.9|8606.5|8605.6|8606.9|8606|8605.6|8604.7|392
1620930300000|2021-05-13 18:25:00|8606.6|8605.7|8605.7|8604.8|8607.5|8606.6|8605.4|8604.5|420
1620930600000|2021-05-13 18:30:00|8605.6|8604.7|8606.7|8605.8|8607|8606.1|8604.4|8603.5|341
1620930900000|2021-05-13 18:35:00|8606.5|8605.6|8604.9|8604|8606.5|8605.6|8604.4|8603.5|258
1620931200000|2021-05-13 18:40:00|8604.8|8603.9|8602.8|8601.9|8605.5|8604.6|8601.9|8601|278
1620931500000|2021-05-13 18:45:00|8602.7|8601.8|8602.3|8601.4|8603.1|8602.2|8601.8|8600.7|315
1620931800000|2021-05-13 18:50:00|8602.2|8601.3|8601.4|8600.5|8603.6|8602.7|8600.9|8599.9|338
1620932100000|2021-05-13 18:55:00|8601.5|8600.6|8600.5|8599.6|8602.1|8601.2|8600.2|8599.3|321
1620932400000|2021-05-13 19:00:00|8600.6|8599.7|8599.9|8599|8602|8600.9|8598.9|8598|373
1620932700000|2021-05-13 19:05:00|8599.8|8598.9|8599.5|8598.6|8600.2|8599.3|8598.9|8598|316
1620933000000|2021-05-13 19:10:00|8599.6|8598.7|8599.7|8598.8|8601|8600.1|8599.5|8598.6|268
1620933300000|2021-05-13 19:15:00|8599.6|8598.7|8600.9|8600|8601.8|8600.9|8599.6|8598.7|243
1620933600000|2021-05-13 19:20:00|8601|8600.1|8599.4|8598.5|8601.1|8600.2|8599.1|8598.2|185
1620933900000|2021-05-13 19:25:00|8599.3|8598.4|8599.3|8598.4|8600.2|8599|8598.5|8597.6|242
1620934200000|2021-05-13 19:30:00|8599.4|8598.5|8599.8|8598.9|8600.2|8599.2|8599|8598.1|287
1620934500000|2021-05-13 19:35:00|8599.9|8599|8600.6|8599.7|8601.1|8600.2|8599.4|8598.5|278
1620934800000|2021-05-13 19:40:00|8600.7|8599.8|8601|8600.1|8602|8600.9|8600.6|8599.7|205
1620935100000|2021-05-13 19:45:00|8601.1|8600.2|8601|8600.1|8601.9|8601|8600.6|8599.6|191
1620935400000|2021-05-13 19:50:00|8601.1|8600.2|8601.1|8600.2|8601.8|8600.7|8600.7|8599.8|226
1620935700000|2021-05-13 19:55:00|8601.2|8600.3|8599.8|8598.9|8601.8|8600.9|8599.5|8598.4|286
1620936000000|2021-05-13 20:00:00|8600.1|8598.6|8599.7|8598.8|8600.5|8599.3|8598.3|8597.1|348
1620936300000|2021-05-13 20:05:00|8599.8|8598.9|8600.2|8599.3|8601.4|8600.3|8599.7|8598.7|216
1620936600000|2021-05-13 20:10:00|8600.5|8599|8599.3|8598.4|8600.5|8599.4|8598.7|8597.6|171
1620936900000|2021-05-13 20:15:00|8599.2|8598.3|8598.4|8597.5|8599.3|8598.4|8598.2|8597.1|142
1620937200000|2021-05-13 20:20:00|8598.2|8597.3|8598.2|8596.7|8598.4|8597.5|8597.5|8596.5|147
1620937500000|2021-05-13 20:25:00|8598.1|8596.6|8597.3|8596.4|8598.2|8597|8596.8|8595.9|125
1620937800000|2021-05-13 20:30:00|8597.2|8596.3|8596.5|8595.6|8597.6|8596.5|8596.3|8595.2|121
1620938100000|2021-05-13 20:35:00|8596.6|8595.7|8597|8596.1|8597.6|8596.2|8596.2|8595|84
1620938400000|2021-05-13 20:40:00|8596.9|8596|8597.1|8595.6|8597.3|8596.1|8596.4|8595.2|125
1620938700000|2021-05-13 20:45:00|8596.9|8595.4|8597.3|8595.8|8597.8|8596.4|8596.7|8595.2|181
1620939000000|2021-05-13 20:50:00|8597.4|8595.9|8598.3|8596.8|8600|8597.2|8597.2|8594|429
1620939300000|2021-05-13 20:55:00|8598.6|8597.1|8600.7|8594|8601.6|8597.7|8597.2|8590.8|508
1620939600000|2021-05-13 21:00:00|8602.2|8592.6|8602.2|8590.2|8604.4|8593.4|8602.2|8590.2|44
1620939900000|2021-05-13 21:05:00|8602.8|8590.8|8599.3|8587.3|8605.2|8593.5|8597.8|8585.8|182
1620940200000|2021-05-13 21:10:00|8603.1|8591.1|8601.6|8594|8606.1|8595.2|8598.8|8587.1|272
1620940500000|2021-05-13 21:15:00|8603.4|8591.4|8601.6|8593.8|8603.6|8594.5|8599.6|8590.1|181
1620940800000|2021-05-13 21:20:00|8601.7|8593.9|8601.7|8589.7|8603.7|8596|8596.7|8584.7|249
1620941100000|2021-05-13 21:25:00|8601.5|8590.1|8603.1|8595.8|8605.5|8599.2|8598.7|8586.7|234
1620941400000|2021-05-13 21:30:00|8602.3|8590.3|8601.3|8589.3|8604.2|8598.7|8598.7|8586.7|261
1620941700000|2021-05-13 21:35:00|8601.5|8589.5|8599|8588.4|8603.3|8598|8595.9|8583.9|281
1620942000000|2021-05-13 21:40:00|8599.1|8593.7|8597.1|8593.2|8599.9|8595.5|8597|8585.7|228
1620942300000|2021-05-13 21:45:00|8597.4|8592.7|8598.9|8594.3|8600.5|8595.4|8597.4|8585.9|220
1620942600000|2021-05-13 21:50:00|8599.2|8594.2|8605.7|8593.7|8605.9|8597.1|8597.7|8585.7|367
1620942900000|2021-05-13 21:55:00|8605.3|8593.3|8602.8|8596.2|8606|8597.5|8599|8587.1|476
1620943200000|2021-05-13 22:00:00|8602.6|8596.6|8599.1|8597.6|8603.7|8599|8599.1|8594|519
1620943500000|2021-05-13 22:05:00|8599.9|8597.5|8598|8596.5|8600.2|8598.4|8597.7|8596.2|171
1620943800000|2021-05-13 22:10:00|8598.5|8596|8598.5|8597|8599.3|8597.4|8597.7|8595.7|201
1620944100000|2021-05-13 22:15:00|8598.2|8596.7|8597.5|8596|8598.6|8596.8|8597.2|8595.2|157
1620944400000|2021-05-13 22:20:00|8597.4|8595.9|8598.2|8596.7|8598.8|8596.9|8597.2|8595.2|124
1620944700000|2021-05-13 22:25:00|8598.3|8596.8|8598.8|8597.3|8599.5|8597.7|8598.2|8596.4|105
1620945000000|2021-05-13 22:30:00|8598.7|8597.2|8598.7|8597.2|8599.1|8597.5|8598.2|8596.3|153
1620945300000|2021-05-13 22:35:00|8598.6|8597.1|8599.5|8598|8599.5|8598|8598.4|8596.9|92
1620945600000|2021-05-13 22:40:00|8599.4|8597.9|8598.5|8597|8599.5|8598|8598.2|8595.7|101
1620945900000|2021-05-13 22:45:00|8598.4|8596.9|8599.7|8598.2|8600|8598.5|8598.4|8596.9|83
1620946200000|2021-05-13 22:50:00|8599.8|8598.3|8600.1|8598.6|8600.2|8598.7|8599.7|8598.2|94
1620946500000|2021-05-13 22:55:00|8600|8598.5|8600|8598.5|8600.3|8598.8|8599.8|8598.3|114
1620946800000|2021-05-13 23:00:00|8599.8|8598.3|8598.9|8597.4|8600.6|8599.1|8598.4|8596.9|176
1620947100000|2021-05-13 23:05:00|8599|8597.5|8599.3|8597.8|8599.4|8597.9|8598.3|8596.8|130
1620947400000|2021-05-13 23:10:00|8599.4|8597.9|8599.1|8597.6|8599.4|8597.9|8598.4|8596.9|105
1620947700000|2021-05-13 23:15:00|8599|8597.5|8598.3|8596.8|8599.1|8597.6|8597.9|8596.4|99
1620948000000|2021-05-13 23:20:00|8598.2|8596.7|8597.8|8596.3|8598.6|8597.1|8597.7|8596.2|79
1620948300000|2021-05-13 23:25:00|8597.7|8596.2|8597.2|8595.7|8598|8596.5|8596.9|8595.4|105
1620948600000|2021-05-13 23:30:00|8597.1|8595.6|8597.9|8596.4|8598|8596.5|8597.1|8595.6|152
1620948900000|2021-05-13 23:35:00|8597.8|8596.3|8598|8596.5|8598.4|8596.9|8597.2|8595.7|186
1620949200000|2021-05-13 23:40:00|8598.1|8596.6|8596.8|8595.3|8598.1|8596.6|8596.5|8595|131
1620949500000|2021-05-13 23:45:00|8596.7|8595.2|8597.7|8596.2|8598|8596.5|8596.7|8595.2|90
1620949800000|2021-05-13 23:50:00|8597.8|8596.3|8597.1|8595.6|8597.9|8596.5|8597.1|8595.6|85
1620950100000|2021-05-13 23:55:00|8597.2|8595.7|8598.6|8597.1|8598.7|8597.2|8596.6|8595.1|117
1620950400000|2021-05-14 00:00:00|8598.7|8597.2|8599.3|8597.8|8599.4|8597.9|8598.2|8596.7|209
1620950700000|2021-05-14 00:05:00|8599.2|8597.7|8600.2|8598.7|8600.5|8599.2|8599|8597.5|251
1620951000000|2021-05-14 00:10:00|8600.3|8598.8|8600.4|8599.5|8601|8599.7|8599.9|8598.7|102
1620951300000|2021-05-14 00:15:00|8600.6|8599.1|8599.6|8598.1|8600.7|8599.5|8599.2|8597.9|181
1620951600000|2021-05-14 00:20:00|8599.7|8598.2|8600.3|8598.8|8600.4|8599.1|8599.3|8598.1|164
1620951900000|2021-05-14 00:25:00|8600.4|8598.9|8599.6|8598.1|8600.7|8599.2|8599.1|8597.9|251
1620952200000|2021-05-14 00:30:00|8599.5|8598|8601.1|8599.6|8601.4|8600.2|8599.3|8597.8|240
1620952500000|2021-05-14 00:35:00|8601|8599.5|8600.8|8599.3|8601.2|8600|8600.1|8598.7|242
1620952800000|2021-05-14 00:40:00|8600.9|8599.4|8600.7|8599.2|8601.3|8600.1|8599.8|8598.7|275
1620953100000|2021-05-14 00:45:00|8600.4|8599.5|8600.8|8599.3|8601.7|8600.4|8600.4|8599|245
1620953400000|2021-05-14 00:50:00|8600.9|8599.4|8598.7|8597.2|8601|8599.7|8598.3|8596.9|356
1620953700000|2021-05-14 00:55:00|8598.8|8597.3|8597.6|8596.1|8599.2|8597.7|8597.2|8596.1|279
1620954000000|2021-05-14 01:00:00|8597.7|8596.2|8598|8596.5|8598.5|8597.3|8596.9|8595.7|244
1620954300000|2021-05-14 01:05:00|8597.9|8596.4|8598.5|8597|8598.9|8597.6|8597.6|8596.3|249
1620954600000|2021-05-14 01:10:00|8598.4|8596.9|8599.6|8598.1|8599.6|8598.4|8598|8596.8|284
1620954900000|2021-05-14 01:15:00|8599.5|8598|8600.5|8599|8601.2|8600|8599.2|8598|334
1620955200000|2021-05-14 01:20:00|8600.4|8598.9|8600.1|8598.6|8601.2|8599.7|8599.6|8598.4|320
1620955500000|2021-05-14 01:25:00|8600.3|8598.8|8599.4|8598.5|8600.7|8599.4|8599.1|8597.9|288
1620955800000|2021-05-14 01:30:00|8599.5|8598.6|8600.5|8599.6|8601.5|8600.1|8599.5|8598.3|307
1620956100000|2021-05-14 01:35:00|8600.4|8599.5|8601.2|8599.7|8602|8600.8|8600.3|8598.9|274
1620956400000|2021-05-14 01:40:00|8600.9|8600|8603.2|8601.7|8603.3|8602|8600.7|8599.5|261
1620956700000|2021-05-14 01:45:00|8603.1|8601.6|8603.5|8602|8603.6|8602.3|8602.4|8601.1|231
1620957000000|2021-05-14 01:50:00|8603.4|8601.9|8602.7|8601.8|8604|8602.9|8602.7|8601.5|226
1620957300000|2021-05-14 01:55:00|8602.8|8601.9|8603.9|8602.4|8604.1|8602.6|8602.7|8601.6|391
1620957600000|2021-05-14 02:00:00|8603.8|8602.3|8605.2|8603.7|8605.3|8604|8603.6|8602.3|325
1620957900000|2021-05-14 02:05:00|8604.9|8604|8604.5|8603|8605.6|8604.4|8603.9|8602.6|309
1620958200000|2021-05-14 02:10:00|8604.2|8603.3|8603.1|8601.6|8604.6|8603.4|8602.7|8601.5|329
1620958500000|2021-05-14 02:15:00|8603|8601.5|8604.2|8602.7|8604.4|8603.2|8602.7|8601.4|286
1620958800000|2021-05-14 02:20:00|8604.3|8602.8|8603.4|8601.9|8604.3|8603|8603|8601.7|275
1620959100000|2021-05-14 02:25:00|8603.5|8602|8602.9|8601.4|8603.5|8602.2|8602.4|8601.1|194
1620959400000|2021-05-14 02:30:00|8603|8601.5|8604|8602.5|8604.1|8603|8601.9|8600.7|166
1620959700000|2021-05-14 02:35:00|8604.1|8602.6|8603.8|8602.3|8604.7|8603.6|8603.1|8602|337
1620960000000|2021-05-14 02:40:00|8603.7|8602.2|8604|8602.5|8604.5|8603.3|8603.2|8602|244
1620960300000|2021-05-14 02:45:00|8603.8|8602.3|8602.9|8601.4|8604.3|8603.1|8602.8|8601.4|270
1620960600000|2021-05-14 02:50:00|8603|8601.5|8603.7|8602.2|8604.1|8602.8|8602.1|8601|300
1620960900000|2021-05-14 02:55:00|8603.6|8602.1|8604.1|8602.6|8604.2|8602.9|8602.5|8601.4|200
1620961200000|2021-05-14 03:00:00|8604.2|8602.7|8603.8|8602.3|8604.4|8602.9|8602.9|8601.9|230
1620961500000|2021-05-14 03:05:00|8603.7|8602.2|8603.8|8602.3|8605.1|8603.9|8602.7|8601.6|277
1620961800000|2021-05-14 03:10:00|8603.9|8602.4|8604|8602.5|8604.1|8603|8603.3|8602.1|209
1620962100000|2021-05-14 03:15:00|8603.9|8602.4|8604.9|8603.4|8605.2|8604|8602.9|8601.9|260
1620962400000|2021-05-14 03:20:00|8604.8|8603.3|8604.3|8603.4|8604.9|8603.6|8603.8|8602.6|117
1620962700000|2021-05-14 03:25:00|8604.6|8603.1|8605.9|8604.4|8606.5|8605.3|8604.3|8603|214
1620963000000|2021-05-14 03:30:00|8605.8|8604.9|8604.6|8603.1|8606.3|8605.1|8603.8|8602.6|224
1620963300000|2021-05-14 03:35:00|8604.5|8603|8605.5|8604|8607.1|8606.1|8604|8602.9|189
1620963600000|2021-05-14 03:40:00|8605.4|8603.9|8604.9|8603.4|8606.4|8605.1|8604.4|8603|148
1620963900000|2021-05-14 03:45:00|8605|8603.5|8604.9|8603.4|8605|8603.8|8603.4|8602.2|202
1620964200000|2021-05-14 03:50:00|8605|8603.5|8605.4|8603.9|8605.9|8604.4|8604.7|8603.2|158
1620964500000|2021-05-14 03:55:00|8605.5|8604|8605.2|8603.7|8606|8604.6|8604.9|8603.6|181
1620964800000|2021-05-14 04:00:00|8605|8604.1|8603.6|8602.7|8605.3|8604.1|8603.5|8602.3|245
1620965100000|2021-05-14 04:05:00|8603.7|8602.8|8604|8602.5|8604.4|8603.3|8603.1|8602|168
1620965400000|2021-05-14 04:10:00|8603.9|8602.4|8603.7|8602.2|8604|8602.8|8602.9|8601.7|145
1620965700000|2021-05-14 04:15:00|8603.3|8602.4|8604.5|8603.6|8604.8|8603.7|8603.1|8602.2|130
1620966000000|2021-05-14 04:20:00|8604.8|8603.3|8604.1|8603.2|8605.3|8604.1|8603.9|8602.7|109
1620966300000|2021-05-14 04:25:00|8604.3|8602.8|8604.9|8604|8605.6|8604.5|8604.2|8602.7|127
1620966600000|2021-05-14 04:30:00|8605.2|8603.7|8604.7|8603.2|8605.5|8604.2|8603.8|8602.5|153
1620966900000|2021-05-14 04:35:00|8604.8|8603.3|8605.7|8604.2|8605.9|8604.8|8604.4|8603.2|103
1620967200000|2021-05-14 04:40:00|8605.6|8604.1|8605.3|8604.4|8606.2|8605|8604.3|8603.2|186
1620967500000|2021-05-14 04:45:00|8605.2|8604.3|8605.2|8603.7|8606.7|8605.5|8605|8603.7|238
1620967800000|2021-05-14 04:50:00|8605.3|8603.8|8606.3|8605.4|8606.7|8605.5|8604.7|8603.5|125
1620968100000|2021-05-14 04:55:00|8606.4|8605.5|8606.3|8604.8|8606.8|8605.6|8605.6|8604.4|130
1620968400000|2021-05-14 05:00:00|8606.4|8604.9|8605.7|8604.8|8606.8|8605.3|8605.3|8604.1|140
1620968700000|2021-05-14 05:05:00|8605.6|8604.7|8606.8|8605.3|8606.8|8605.6|8605.5|8604.4|161
1620969000000|2021-05-14 05:10:00|8606.5|8605|8605.2|8604.3|8607|8605.7|8605.1|8603.9|144
1620969300000|2021-05-14 05:15:00|8605.5|8604|8606.5|8605|8606.7|8605.5|8604.5|8603.3|146
1620969600000|2021-05-14 05:20:00|8606.6|8605.1|8606.4|8604.9|8606.8|8605.7|8606.1|8604.7|95
1620969900000|2021-05-14 05:25:00|8606.3|8604.8|8604.4|8602.9|8606.4|8605.2|8604|8602.8|192
1620970200000|2021-05-14 05:30:00|8604.1|8603.2|8605.2|8603.7|8605.3|8603.9|8603.4|8602.2|244
1620970500000|2021-05-14 05:35:00|8605.3|8603.8|8605.2|8604.3|8605.9|8604.7|8604.3|8603.2|252
1620970800000|2021-05-14 05:40:00|8605.5|8604|8606|8604.5|8606.4|8604.9|8604.8|8603.6|239
1620971100000|2021-05-14 05:45:00|8605.9|8604.4|8605.6|8604.1|8607.1|8605.7|8605.5|8604|264
1620971400000|2021-05-14 05:50:00|8605.4|8603.9|8607.4|8605.9|8607.5|8606.3|8605|8603.6|200
1620971700000|2021-05-14 05:55:00|8607.3|8605.8|8607.8|8606.3|8608.4|8607.2|8607|8605.8|195
1620972000000|2021-05-14 06:00:00|8607.9|8606.4|8609.7|8608.2|8611.6|8610.5|8606.9|8605.6|431
1620972300000|2021-05-14 06:05:00|8609.6|8608.1|8612.1|8610.6|8613.5|8612|8609.6|8608.1|452
1620972600000|2021-05-14 06:10:00|8612|8610.5|8613.8|8612.3|8614.6|8613.5|8612|8610.5|354
1620972900000|2021-05-14 06:15:00|8613.5|8612.6|8614.9|8613.4|8615|8613.6|8611|8609.8|459
1620973200000|2021-05-14 06:20:00|8614.7|8613.8|8614.2|8612.7|8617.8|8616.8|8613.7|8612.4|465
1620973500000|2021-05-14 06:25:00|8614.3|8612.8|8611.2|8610.3|8614.4|8612.9|8610.9|8609.7|552
1620973800000|2021-05-14 06:30:00|8611.3|8610.4|8611.2|8610.3|8612.8|8611.6|8610.3|8609.1|490
1620974100000|2021-05-14 06:35:00|8611.1|8610.2|8612.7|8611.8|8613.8|8612.6|8611|8610|473
1620974400000|2021-05-14 06:40:00|8612.9|8612|8613|8612.1|8613.2|8612.1|8609.1|8608|432
1620974700000|2021-05-14 06:45:00|8613.2|8611.7|8608.7|8607.8|8613.3|8611.9|8608.2|8607.3|481
1620975000000|2021-05-14 06:50:00|8608.6|8607.7|8609.1|8607.6|8609.2|8608.2|8605.9|8605|515
1620975300000|2021-05-14 06:55:00|8608.8|8607.9|8609.8|8608.3|8610.2|8608.8|8607.5|8606.5|416
1620975600000|2021-05-14 07:00:00|8609.7|8608.2|8607.4|8606.5|8609.9|8608.7|8606.7|8605.8|566
1620975900000|2021-05-14 07:05:00|8607.7|8606.2|8605.7|8604.8|8608.1|8607|8605.3|8604.2|439
1620976200000|2021-05-14 07:10:00|8605.9|8605|8608.4|8606.9|8608.7|8607.3|8603.4|8602.3|502
1620976500000|2021-05-14 07:15:00|8608.5|8607|8610.7|8609.8|8610.8|8609.9|8607.2|8606.1|482
1620976800000|2021-05-14 07:20:00|8610.8|8609.9|8612|8611.1|8613.8|8612.8|8610.4|8609.5|592
1620977100000|2021-05-14 07:25:00|8612.1|8611.2|8614.5|8613|8614.6|8613.1|8611.5|8610.6|416
1620977400000|2021-05-14 07:30:00|8614.6|8613.1|8614|8613.1|8614.7|8613.8|8613|8611.8|414
1620977700000|2021-05-14 07:35:00|8613.9|8613|8614.4|8613.5|8615.2|8614.3|8613.3|8612.2|373
1620978000000|2021-05-14 07:40:00|8614.3|8613.4|8616.7|8615.8|8616.9|8615.9|8613.7|8612.8|323
1620978300000|2021-05-14 07:45:00|8616.8|8615.9|8613|8612.1|8618.6|8617.4|8612.5|8611.4|571
1620978600000|2021-05-14 07:50:00|8613.4|8611.9|8613.3|8612.4|8614.1|8612.8|8611.1|8610|464
1620978900000|2021-05-14 07:55:00|8613.4|8612.5|8615.6|8614.1|8616.5|8615.6|8613.1|8612.2|496
1620979200000|2021-05-14 08:00:00|8615.5|8614|8616.8|8615.9|8618.2|8617.3|8615.4|8614|502
1620979500000|2021-05-14 08:05:00|8616.9|8616|8614.6|8613.7|8616.9|8616|8613.8|8612.8|429
1620979800000|2021-05-14 08:10:00|8614.7|8613.8|8615.1|8614.2|8615.4|8614.5|8613.4|8612.4|336
1620980100000|2021-05-14 08:15:00|8615.2|8614.3|8616.1|8614.6|8617.1|8615.8|8614|8613.1|420
1620980400000|2021-05-14 08:20:00|8616.2|8614.7|8616.1|8615.2|8616.7|8615.8|8614.9|8614|382
1620980700000|2021-05-14 08:25:00|8616.2|8615.3|8622|8621.1|8622.1|8621.2|8616.1|8615.2|378
1620981000000|2021-05-14 08:30:00|8622.1|8621.2|8622.8|8621.9|8625.6|8624.3|8619.7|8618.8|464
1620981300000|2021-05-14 08:35:00|8622.9|8622|8621.4|8620.5|8623.3|8622.2|8620.5|8619.5|438
1620981600000|2021-05-14 08:40:00|8621.3|8620.4|8623|8622.1|8624.3|8623.1|8620.1|8619.2|403
1620981900000|2021-05-14 08:45:00|8623.2|8622.3|8627.2|8626.3|8627.8|8626.9|8622.7|8621.8|502
1620982200000|2021-05-14 08:50:00|8627|8626.1|8623.6|8622.7|8627.2|8626.2|8623.3|8622.4|445
1620982500000|2021-05-14 08:55:00|8623.8|8622.9|8620.7|8619.2|8624.2|8623.2|8619.8|8618.6|382
1620982800000|2021-05-14 09:00:00|8620.3|8619.4|8619.3|8618.4|8621.8|8620.8|8618.6|8617.7|359
1620983100000|2021-05-14 09:05:00|8619.5|8618.6|8618.2|8617.3|8619.5|8618.6|8616.7|8615.8|337
1620983400000|2021-05-14 09:10:00|8618.1|8617.2|8616.4|8615.5|8618.1|8617.2|8615.9|8615|429
1620983700000|2021-05-14 09:15:00|8616.5|8615.6|8615.3|8614.4|8616.7|8615.8|8613.8|8612.9|436
1620984000000|2021-05-14 09:20:00|8615.4|8614.5|8616.1|8614.6|8617.5|8616.2|8614.6|8613.6|457
1620984300000|2021-05-14 09:25:00|8616|8614.5|8614.2|8612.7|8618.3|8617.1|8613.9|8612.6|533
1620984600000|2021-05-14 09:30:00|8614.1|8612.6|8612.3|8611.4|8614.5|8613.5|8612.2|8611.2|375
1620984900000|2021-05-14 09:35:00|8612.4|8611.5|8610.6|8609.7|8614.3|8613.3|8610.2|8609.3|244
1620985200000|2021-05-14 09:40:00|8610.7|8609.8|8610.6|8609.7|8612.5|8611.6|8609.9|8609|341
1620985500000|2021-05-14 09:45:00|8610.3|8609.4|8611.9|8611|8613.2|8612.3|8608.7|8607.6|347
1620985800000|2021-05-14 09:50:00|8611.7|8610.8|8610.6|8609.7|8612.5|8611.5|8609.6|8608.6|311
1620986100000|2021-05-14 09:55:00|8610.5|8609.6|8613.2|8612.3|8613.4|8612.3|8610.5|8609.6|373
1620986400000|2021-05-14 10:00:00|8613.3|8612.4|8611.9|8611|8614.5|8613.4|8611.7|8610.7|318
1620986700000|2021-05-14 10:05:00|8612|8611.1|8614.7|8613.8|8615.3|8614.4|8611.8|8610.9|224
1620987000000|2021-05-14 10:10:00|8614.6|8613.7|8615.8|8614.9|8616.2|8615.1|8614.3|8613.4|200
1620987300000|2021-05-14 10:15:00|8615.7|8614.8|8615|8614.1|8615.9|8614.9|8613.2|8612.1|298
1620987600000|2021-05-14 10:20:00|8614.9|8614|8615.2|8614.3|8615.9|8615|8613|8611.6|355
1620987900000|2021-05-14 10:25:00|8615.3|8614.4|8612.2|8611.3|8615.4|8614.5|8612.2|8610.9|330
1620988200000|2021-05-14 10:30:00|8612.3|8611.4|8611.2|8610.3|8612.8|8611.7|8610.7|8609.8|278
1620988500000|2021-05-14 10:35:00|8611.1|8610.2|8608.8|8607.9|8611.8|8610.9|8607.9|8607|274
1620988800000|2021-05-14 10:40:00|8608.9|8608|8607.1|8606.2|8608.9|8608|8605.5|8604.6|372
1620989100000|2021-05-14 10:45:00|8607.2|8606.3|8605.2|8604.3|8607.3|8606.3|8603.5|8602.6|393
1620989400000|2021-05-14 10:50:00|8605.3|8604.4|8603.6|8602.7|8605.8|8604.9|8603.2|8602.3|394
1620989700000|2021-05-14 10:55:00|8603.8|8602.9|8609.9|8609|8610|8609.1|8603.2|8602.3|548
1620990000000|2021-05-14 11:00:00|8610.1|8608.6|8608.7|8607.8|8610.5|8609.4|8607.2|8606.1|402
1620990300000|2021-05-14 11:05:00|8608.6|8607.7|8609.2|8608.3|8609.8|8608.8|8606.5|8605.6|380
1620990600000|2021-05-14 11:10:00|8609.1|8608.2|8607.3|8606.4|8609.8|8608.8|8606.8|8605.8|381
1620990900000|2021-05-14 11:15:00|8607.2|8606.3|8604.8|8603.9|8607.6|8606.7|8604.7|8603.8|331
1620991200000|2021-05-14 11:20:00|8604.9|8604|8607.5|8606.6|8608|8607.1|8604.8|8603.6|405
1620991500000|2021-05-14 11:25:00|8607.8|8606.9|8605.4|8603.9|8608.5|8607.6|8605.2|8603.8|510
1620991800000|2021-05-14 11:30:00|8604.9|8604|8607.6|8606.7|8608|8607.1|8604.6|8603.4|443
1620992100000|2021-05-14 11:35:00|8607.7|8606.8|8609.3|8608.4|8609.9|8609|8606.8|8605.7|427
1620992400000|2021-05-14 11:40:00|8609.2|8608.3|8607.2|8605.7|8609.2|8608.3|8606.5|8605.6|369
1620992700000|2021-05-14 11:45:00|8607.3|8605.8|8608.4|8607.5|8610.4|8609.4|8606.8|8605.6|348
1620993000000|2021-05-14 11:50:00|8608.3|8607.4|8609.3|8608.4|8610.3|8609.2|8607.6|8606.7|393
1620993300000|2021-05-14 11:55:00|8609.5|8608.6|8609.8|8608.9|8611.5|8610.5|8607|8606.1|456
1620993600000|2021-05-14 12:00:00|8609.7|8608.8|8607.9|8607|8610.7|8609.8|8606.8|8605.9|402
1620993900000|2021-05-14 12:05:00|8608|8607.1|8608.4|8607.5|8609.9|8609|8606.8|8605.9|252
1620994200000|2021-05-14 12:10:00|8608.2|8607.3|8608.7|8607.8|8609.7|8608.8|8607.1|8606.2|357
1620994500000|2021-05-14 12:15:00|8608.8|8607.9|8608.5|8607.6|8609.2|8608.3|8607.3|8606.1|387
1620994800000|2021-05-14 12:20:00|8608.6|8607.7|8609.9|8609|8610.1|8609.2|8607.1|8606|412
1620995100000|2021-05-14 12:25:00|8610|8609.1|8612.3|8603.6|8612.7|8609.8|8608.3|8603.6|533
1620995400000|2021-05-14 12:30:00|8611.7|8603.7|8612.2|8610.7|8612.4|8610.9|8606.1|8603.1|1240
1620995700000|2021-05-14 12:35:00|8612.1|8610.6|8612.5|8611.6|8614.5|8613.2|8611.6|8610.4|895
1620996000000|2021-05-14 12:40:00|8612.6|8611.7|8614.8|8613.3|8614.8|8613.6|8611.5|8610.6|601
1620996300000|2021-05-14 12:45:00|8614.7|8613.2|8610.2|8609.3|8615.4|8614.1|8610|8609.1|557
1620996600000|2021-05-14 12:50:00|8610.1|8609.2|8609.7|8608.8|8611.8|8610.8|8608.4|8607.5|393
1620996900000|2021-05-14 12:55:00|8609.6|8608.7|8609.6|8608.1|8610.8|8609.8|8608.1|8607.2|471
1620997200000|2021-05-14 13:00:00|8609.2|8608.3|8608.3|8607.4|8610.5|8609.4|8607.2|8606.1|511
1620997500000|2021-05-14 13:05:00|8608.4|8607.5|8612.3|8611.4|8612.6|8611.4|8608.4|8607.5|517
1620997800000|2021-05-14 13:10:00|8612.5|8611.6|8613.1|8611.6|8617.5|8616.6|8612.4|8610.5|599
1620998100000|2021-05-14 13:15:00|8613.2|8611.7|8613.5|8612.6|8614.9|8614|8612.1|8610|567
1620998400000|2021-05-14 13:20:00|8613.3|8612.4|8615.5|8614.6|8615.5|8614.6|8612.8|8611.9|478
1620998700000|2021-05-14 13:25:00|8615.4|8614.5|8615.8|8614.3|8617.8|8616.7|8615.2|8614.3|450
1620999000000|2021-05-14 13:30:00|8615.9|8614.4|8609.7|8608.8|8616.7|8615.3|8609.2|8608.3|467
1620999300000|2021-05-14 13:35:00|8609.8|8608.9|8611.7|8610.8|8611.7|8610.8|8609.2|8608.3|372
1620999600000|2021-05-14 13:40:00|8611.6|8610.7|8611|8610.1|8612.4|8611.5|8609.6|8608.7|466
1620999900000|2021-05-14 13:45:00|8611.1|8610.2|8613.9|8613|8614.4|8613.5|8610.7|8609.5|476
1621000200000|2021-05-14 13:50:00|8613.8|8612.9|8609.8|8608.9|8614.2|8613.3|8609.5|8608.5|464
1621000500000|2021-05-14 13:55:00|8609.7|8608.8|8607.6|8606.1|8610.1|8609.2|8607.1|8606|526
1621000800000|2021-05-14 14:00:00|8607.5|8606|8609.2|8608.3|8609.4|8608.4|8606.5|8605|675
1621001100000|2021-05-14 14:05:00|8609.3|8608.4|8609.9|8609|8613|8612.1|8609.2|8608.2|710
1621001400000|2021-05-14 14:10:00|8609.8|8608.9|8612.2|8611.3|8613.3|8612.4|8609.2|8608.3|520
1621001700000|2021-05-14 14:15:00|8612.1|8611.2|8619.8|8618.9|8619.8|8618.9|8612|8611.1|577
1621002000000|2021-05-14 14:20:00|8619.7|8618.8|8614.5|8613.6|8620.4|8619.5|8614.2|8613.3|420
1621002300000|2021-05-14 14:25:00|8614.4|8613.5|8614.3|8612.8|8614.8|8613.9|8611.7|8610.8|580
1621002600000|2021-05-14 14:30:00|8614.2|8612.7|8613.2|8612.3|8615|8614.1|8612|8611.1|503
1621002900000|2021-05-14 14:35:00|8613.1|8612.2|8614.1|8613.2|8614.9|8614|8612.5|8611.6|447
1621003200000|2021-05-14 14:40:00|8614|8613.1|8614.6|8613.7|8615.2|8614.2|8613.4|8612.3|471
1621003500000|2021-05-14 14:45:00|8614.5|8613.6|8614.4|8613.5|8615.7|8614.8|8613.2|8612.3|551
1621003800000|2021-05-14 14:50:00|8614.5|8613.6|8612.9|8612|8615.5|8614.6|8611.1|8610.1|551
1621004100000|2021-05-14 14:55:00|8612.8|8611.9|8613.5|8612.6|8616|8615.1|8612.4|8611.5|464
1621004400000|2021-05-14 15:00:00|8613.6|8612.7|8615.6|8614.7|8616.4|8615.5|8612.1|8611.2|550
1621004700000|2021-05-14 15:05:00|8615.8|8614.9|8618.9|8618|8618.9|8618|8615.3|8614.4|379
1621005000000|2021-05-14 15:10:00|8618.8|8617.9|8616|8615.1|8618.9|8618|8615.2|8614.3|361
1621005300000|2021-05-14 15:15:00|8615.9|8615|8618.6|8617.7|8619.4|8618.4|8615.8|8614.9|366
1621005600000|2021-05-14 15:20:00|8618.5|8617.6|8616.9|8616|8618.5|8617.6|8616.7|8615.6|230
1621005900000|2021-05-14 15:25:00|8616.8|8615.9|8612.8|8611.9|8617|8616.1|8612.7|8611.7|380
1621006200000|2021-05-14 15:30:00|8612.7|8611.8|8610.4|8609.5|8612.7|8611.8|8609.7|8608.8|362
1621006500000|2021-05-14 15:35:00|8610.3|8609.4|8610.7|8609.8|8610.9|8610|8609.1|8608.2|355
1621006800000|2021-05-14 15:40:00|8610.6|8609.7|8612.4|8611.5|8613.1|8612.2|8610.6|8609.7|272
1621007100000|2021-05-14 15:45:00|8612.5|8611.6|8613.2|8612.3|8613.5|8612.6|8611.1|8610.2|379
1621007400000|2021-05-14 15:50:00|8613.3|8612.4|8612.9|8612|8613.9|8613|8612|8611.1|223
1621007700000|2021-05-14 15:55:00|8612.8|8611.9|8613.4|8612.5|8614.1|8613.2|8612.2|8611.3|268
1621008000000|2021-05-14 16:00:00|8613.5|8612.6|8614.3|8613.4|8616.6|8615.7|8613.3|8612.4|355
1621008300000|2021-05-14 16:05:00|8614.4|8613.5|8614.4|8613.5|8615.1|8614.2|8612.5|8611.6|324
1621008600000|2021-05-14 16:10:00|8614.2|8613.3|8613.5|8612.6|8614.9|8614|8613|8611.9|327
1621008900000|2021-05-14 16:15:00|8613.4|8612.5|8613.1|8612.2|8613.5|8612.6|8612.5|8611.6|211
1621009200000|2021-05-14 16:20:00|8613.2|8612.3|8613.2|8612.3|8613.3|8612.4|8611.9|8611|223
1621009500000|2021-05-14 16:25:00|8613.4|8612.5|8612.8|8611.9|8614.2|8613.3|8612.2|8611.2|213
1621009800000|2021-05-14 16:30:00|8612.9|8612|8614.1|8613.2|8615|8614.1|8612.2|8611.3|290
1621010100000|2021-05-14 16:35:00|8614.2|8613.3|8613|8612.1|8616.7|8615.8|8612.4|8611.5|391
1621010400000|2021-05-14 16:40:00|8613.1|8612.2|8611.9|8611|8613.4|8612.5|8611.2|8610.3|286
1621010700000|2021-05-14 16:45:00|8611.8|8610.9|8609.6|8608.7|8612|8611.1|8609.2|8608.3|268
1621011000000|2021-05-14 16:50:00|8609.7|8608.8|8610.5|8609.6|8610.8|8609.9|8609.1|8608.2|199
1621011300000|2021-05-14 16:55:00|8610.4|8609.5|8610.1|8609.2|8611.3|8610.4|8609.4|8608.5|216
1621011600000|2021-05-14 17:00:00|8610|8609.1|8611.1|8610.2|8611.4|8610.5|8609.7|8608.8|194
1621011900000|2021-05-14 17:05:00|8611|8610.1|8614.7|8613.8|8615.6|8614.6|8611|8610.1|224
1621012200000|2021-05-14 17:10:00|8614.6|8613.7|8615.3|8614.4|8616|8615.1|8613.8|8612.9|277
1621012500000|2021-05-14 17:15:00|8615.4|8614.5|8613.1|8612.2|8615.6|8614.5|8612.8|8611.9|239
1621012800000|2021-05-14 17:20:00|8613|8612.1|8613|8612.1|8613.2|8612.3|8611.6|8610.5|204
1621013100000|2021-05-14 17:25:00|8613.1|8612.2|8612.2|8611.3|8613.9|8613|8612.1|8611.2|247
1621013400000|2021-05-14 17:30:00|8612.3|8611.4|8610.9|8610|8612.3|8611.4|8610|8609.1|186
1621013700000|2021-05-14 17:35:00|8611|8610.1|8611|8610.1|8611.6|8610.4|8610.5|8609.6|143
1621014000000|2021-05-14 17:40:00|8611.1|8610.2|8611.2|8610.3|8611.9|8611|8610.5|8609.6|147
1621014300000|2021-05-14 17:45:00|8611.4|8610.5|8611|8610.1|8612|8611.1|8610.7|8609.8|166
1621014600000|2021-05-14 17:50:00|8611.1|8610.2|8611.8|8610.9|8611.8|8610.9|8610.8|8609.9|119
1621014900000|2021-05-14 17:55:00|8611.7|8610.8|8611.9|8611|8614|8613.1|8611.5|8610.6|172
1621015200000|2021-05-14 18:00:00|8612|8611.1|8611.7|8610.8|8613.1|8612.2|8610.9|8609.7|196
1621015500000|2021-05-14 18:05:00|8611.8|8610.9|8612.2|8611.3|8612.8|8611.5|8611.1|8610.2|165
1621015800000|2021-05-14 18:10:00|8612.1|8611.2|8610.4|8609.5|8612.3|8611.4|8609.1|8608.1|259
1621016100000|2021-05-14 18:15:00|8610.5|8609.6|8612.7|8611.8|8613.4|8612.5|8610.4|8609.5|308
1621016400000|2021-05-14 18:20:00|8612.6|8611.7|8612.1|8611.2|8613.4|8612.5|8611.8|8610.9|197
1621016700000|2021-05-14 18:25:00|8612.2|8611.3|8611.5|8610.6|8612.5|8611.6|8611.3|8610.4|164
1621017000000|2021-05-14 18:30:00|8611.4|8610.5|8611.9|8611|8612.1|8611.2|8611.2|8610.1|139
1621017300000|2021-05-14 18:35:00|8612|8611.1|8613.4|8612.5|8613.5|8612.6|8611.6|8610.5|162
1621017600000|2021-05-14 18:40:00|8613.5|8612.6|8614.4|8613.5|8614.8|8613.9|8613.4|8612.5|172
1621017900000|2021-05-14 18:45:00|8614.5|8613.6|8614.6|8613.7|8615.2|8614.3|8614|8613.1|186
1621018200000|2021-05-14 18:50:00|8614.7|8613.8|8611.7|8610.8|8614.7|8613.8|8611|8610.1|209
1621018500000|2021-05-14 18:55:00|8611.8|8610.9|8612.5|8611.6|8612.6|8611.6|8611.1|8610.2|258
1621018800000|2021-05-14 19:00:00|8612.4|8611.5|8612.8|8611.9|8613.2|8611.9|8610.7|8609.5|316
1621019100000|2021-05-14 19:05:00|8612.7|8611.8|8612.6|8611.7|8613.1|8612.1|8611.6|8610.3|213
1621019400000|2021-05-14 19:10:00|8612.7|8611.8|8614.1|8612.6|8614.4|8613.2|8612.5|8611.3|206
1621019700000|2021-05-14 19:15:00|8614|8612.5|8615.6|8614.1|8615.6|8614.5|8612.9|8611.7|330
1621020000000|2021-05-14 19:20:00|8615.3|8614.4|8615|8614.1|8616|8614.9|8613.8|8612.7|292
1621020300000|2021-05-14 19:25:00|8615.2|8614.3|8615.6|8614.7|8616|8615.1|8615|8614|183
1621020600000|2021-05-14 19:30:00|8615.5|8614.6|8616|8614.5|8616.3|8615.2|8615.2|8614.1|227
1621020900000|2021-05-14 19:35:00|8615.9|8614.4|8613.4|8612.5|8616|8614.5|8613.2|8611.8|221
1621021200000|2021-05-14 19:40:00|8613.3|8612.4|8613.1|8611.6|8614.1|8612.6|8612.1|8610.9|155
1621021500000|2021-05-14 19:45:00|8613.2|8611.7|8613|8612.1|8613.8|8612.6|8612.6|8611.4|153
1621021800000|2021-05-14 19:50:00|8613.3|8611.8|8613.7|8612.2|8614.1|8612.9|8612.9|8611.7|224
1621022100000|2021-05-14 19:55:00|8613.6|8612.1|8615.3|8613.8|8615.4|8614.1|8613.4|8612|347
1621022400000|2021-05-14 20:00:00|8615.2|8613.7|8614.6|8613.1|8615.2|8613.7|8613.3|8611.8|321
1621022700000|2021-05-14 20:05:00|8614.5|8613|8614.5|8613|8615.6|8614.1|8614.3|8612.8|203
1621023000000|2021-05-14 20:10:00|8614.4|8612.9|8615.5|8614|8615.5|8614|8613.8|8612.3|160
1621023300000|2021-05-14 20:15:00|8615.6|8614.1|8615.4|8613.9|8615.7|8614.3|8614.9|8613.4|153
1621023600000|2021-05-14 20:20:00|8615.6|8614.1|8615.5|8614|8616.1|8614.6|8615.3|8613.8|175
1621023900000|2021-05-14 20:25:00|8615.6|8614.1|8616|8614.5|8616.2|8614.7|8615.4|8613.9|153
1621024200000|2021-05-14 20:30:00|8616.1|8614.6|8615.9|8614.4|8616.1|8614.6|8613.4|8611.9|405
1621024500000|2021-05-14 20:35:00|8616|8614.5|8617.1|8615.6|8618.7|8617.2|8615.9|8614.4|285
1621024800000|2021-05-14 20:40:00|8617.2|8615.7|8615.8|8614.3|8617.2|8615.7|8615.2|8613.7|265
1621025100000|2021-05-14 20:45:00|8615.9|8614.4|8615.5|8614|8620.2|8615.9|8614.5|8609.3|540
1621025400000|2021-05-14 20:50:00|8615.3|8613.8|8615.6|8614.1|8620|8616.4|8615.1|8612.2|596
1621025700000|2021-05-14 20:55:00|8615.5|8614|8618.1|8610.8|8620.8|8615.8|8614.1|8604.5|631
1621195200000|2021-05-16 20:00:00|8615|8606.5|8626.8|8604.8|8626.8|8609.5|8615|8597.2|7
1621195500000|2021-05-16 20:05:00|8617.5|8601.3|8617.5|8601.3|8617.5|8601.3|8617.5|8601.3|1
1621195800000|2021-05-16 20:10:00|8626.8|8604.8|8622|8600|8626.8|8604.8|8617.5|8600|6
1621196100000|2021-05-16 20:15:00|8621.1|8601.9|8616.8|8605.1|8622|8605.1|8616.7|8601.5|12
1621196400000|2021-05-16 20:20:00|8622|8601.5|8621.1|8603.2|8622|8603.2|8621.1|8601.5|2
1621196700000|2021-05-16 20:25:00|8622|8601.5|8621.1|8603.2|8622|8603.2|8621.1|8601.5|2
1621197000000|2021-05-16 20:30:00|8622|8601.5|8616.8|8605.1|8622|8605.1|8616.8|8601.5|3
1621197300000|2021-05-16 20:35:00|8616.7|8603.3|8617.4|8605.1|8622.4|8605.1|8616.7|8599|14
1621197600000|2021-05-16 20:40:00|8622.9|8603.1|8617.5|8605.1|8628.6|8606.6|8617.5|8597.5|5
1621197900000|2021-05-16 20:45:00|8627|8605|8619.5|8597.5|8627|8605|8619.5|8597.5|4
1621198200000|2021-05-16 20:50:00|8627|8605|8622.4|8602.6|8627|8609.8|8617.4|8602.6|19
1621198500000|2021-05-16 20:55:00|8621.9|8603.4|8623.2|8601.2|8623.2|8604.5|8618.5|8601.2|33
1621198800000|2021-05-16 21:00:00|8621.9|8602.1|8624.8|8602.8|8625.3|8604.9|8616.7|8597.4|52
1621199100000|2021-05-16 21:05:00|8624.1|8602.1|8621.4|8599.4|8625.8|8603.8|8619.8|8597.8|55
1621199400000|2021-05-16 21:10:00|8621|8599|8617.7|8603.1|8627|8605|8616.7|8597.5|84
1621199700000|2021-05-16 21:15:00|8617.4|8603.2|8626.6|8604.6|8626.6|8604.6|8617.4|8601.9|11
1621200000000|2021-05-16 21:20:00|8623.3|8602.3|8619.4|8604|8627.7|8605.7|8616.9|8600.6|29
1621200300000|2021-05-16 21:25:00|8619.8|8604.1|8622|8602.4|8623.9|8604.3|8617|8600.8|80
1621200600000|2021-05-16 21:30:00|8622.2|8605.1|8621.6|8603.9|8624.4|8605.8|8619.3|8600.4|135
1621200900000|2021-05-16 21:35:00|8621.4|8604.1|8621.9|8602.8|8624.1|8605.8|8619.9|8600.3|102
1621201200000|2021-05-16 21:40:00|8621.1|8602|8616.9|8606.5|8623.4|8610.1|8614.4|8601.5|184
1621201500000|2021-05-16 21:45:00|8617.1|8606.2|8618.1|8608.9|8620.1|8610.7|8615.9|8604.9|177
1621201800000|2021-05-16 21:50:00|8618|8609|8618.7|8608.2|8620.4|8610.2|8616.7|8606.4|160
1621202100000|2021-05-16 21:55:00|8617.7|8609|8612|8604.2|8619.9|8610.4|8611.8|8601.2|249
1621202400000|2021-05-16 22:00:00|8611.9|8604.7|8617|8610.5|8620.9|8612.5|8611.9|8604.6|835
1621202700000|2021-05-16 22:05:00|8616.5|8610.4|8616.2|8611.8|8617.8|8613|8614.5|8609.6|603
1621203000000|2021-05-16 22:10:00|8616|8612.1|8615.7|8611.5|8616.9|8613.4|8614.1|8610.2|377
1621203300000|2021-05-16 22:15:00|8615.6|8611.3|8616.3|8613.1|8617.3|8613.7|8614.5|8611.1|407
1621203600000|2021-05-16 22:20:00|8616.1|8613.3|8616.2|8613.1|8617.6|8614.5|8615.2|8612.4|387
1621203900000|2021-05-16 22:25:00|8616.3|8613|8615.8|8614.3|8617.6|8614.4|8615.1|8612.7|189
1621204200000|2021-05-16 22:30:00|8616.6|8613.9|8616.6|8613.7|8617.3|8614.5|8615.2|8612.3|376
1621204500000|2021-05-16 22:35:00|8615.7|8614.2|8617.8|8614.6|8618.7|8615.6|8615.5|8613.3|321
1621204800000|2021-05-16 22:40:00|8617.9|8614.7|8617.8|8614.9|8619.1|8615.9|8615.7|8613.4|359
1621205100000|2021-05-16 22:45:00|8617.4|8615.1|8616.9|8615.4|8618.2|8616|8616.3|8614.7|217
1621205400000|2021-05-16 22:50:00|8616.7|8615.2|8617.4|8615.2|8618.7|8615.9|8616.7|8614.6|193
1621205700000|2021-05-16 22:55:00|8617.5|8615.5|8617.5|8615|8618.6|8616.1|8616.6|8614.8|244
1621206000000|2021-05-16 23:00:00|8617|8615.5|8616.3|8614.8|8618.9|8616.6|8616.2|8614.6|252
1621206300000|2021-05-16 23:05:00|8616.2|8614.7|8615.2|8613.7|8616.9|8614.8|8615.1|8613.6|105
1621206600000|2021-05-16 23:10:00|8615.3|8613.8|8615.3|8613.8|8616.1|8614.6|8615.1|8613.6|104
1621206900000|2021-05-16 23:15:00|8615.4|8613.9|8616|8614.5|8616.2|8614.7|8615.3|8613.8|160
1621207200000|2021-05-16 23:20:00|8615.9|8614.4|8616.1|8614.6|8616.4|8614.9|8615.4|8614.3|140
1621207500000|2021-05-16 23:25:00|8616|8614.5|8616|8614.5|8616.3|8614.8|8615.2|8614|146
1621207800000|2021-05-16 23:30:00|8616.1|8614.6|8615.6|8614.1|8616.6|8615.1|8615.1|8613.6|151
1621208100000|2021-05-16 23:35:00|8615.7|8614.2|8615.8|8614.3|8616|8614.5|8615|8613.5|143
1621208400000|2021-05-16 23:40:00|8615.9|8614.4|8615.8|8614.3|8616.1|8614.6|8615.1|8613.6|164
1621208700000|2021-05-16 23:45:00|8615.7|8614.2|8616.5|8615|8616.5|8615|8615.1|8613.9|157
1621209000000|2021-05-16 23:50:00|8616.7|8615.2|8616.1|8614.6|8616.8|8615.3|8615.8|8614.5|133
1621209300000|2021-05-16 23:55:00|8616.2|8614.7|8617.2|8615.7|8617.6|8616.1|8616|8614.5|123
1621209600000|2021-05-17 00:00:00|8617.6|8616.1|8617|8615.5|8617.6|8616.1|8615.9|8614.6|347
1621209900000|2021-05-17 00:05:00|8617.1|8615.6|8616.8|8615.9|8617.8|8616.6|8616.3|8615.2|216
1621210200000|2021-05-17 00:10:00|8616.9|8616|8616.3|8615.4|8618|8616.8|8615.9|8614.8|414
1621210500000|2021-05-17 00:15:00|8616.8|8615.3|8616.7|8615.2|8617.7|8616.2|8616.2|8614.7|390
1621210800000|2021-05-17 00:20:00|8616.8|8615.3|8616|8614.5|8617.2|8615.9|8615.4|8614.3|204
1621211100000|2021-05-17 00:25:00|8615.9|8614.4|8616.3|8614.8|8616.8|8615.6|8615.1|8613.9|202
1621211400000|2021-05-17 00:30:00|8616.2|8614.7|8615.2|8614.3|8616.4|8615.1|8615|8613.7|251
1621211700000|2021-05-17 00:35:00|8615.5|8614|8614.8|8613.3|8615.8|8614.6|8613.9|8612.6|238
1621212000000|2021-05-17 00:40:00|8614.3|8613.4|8614.5|8613.6|8615.4|8614.2|8614|8612.9|179
1621212300000|2021-05-17 00:45:00|8614.9|8613.4|8614.8|8613.3|8615.2|8613.9|8613.7|8612.6|199
1621212600000|2021-05-17 00:50:00|8614.9|8613.4|8612.3|8610.8|8615.1|8613.6|8612|8610.5|419
1621212900000|2021-05-17 00:55:00|8612.2|8610.7|8614.5|8613|8614.6|8613.2|8612|8610.5|222
1621213200000|2021-05-17 01:00:00|8614.4|8612.9|8614.5|8613|8615.3|8614.1|8613.6|8612.4|311
1621213500000|2021-05-17 01:05:00|8614.2|8613.3|8614.2|8612.7|8614.8|8613.6|8614|8612.6|188
1621213800000|2021-05-17 01:10:00|8614.3|8612.8|8615.5|8614|8615.6|8614.1|8614.3|8612.8|190
1621214100000|2021-05-17 01:15:00|8615.4|8613.9|8615.6|8614.1|8615.8|8614.5|8615.1|8613.6|218
1621214400000|2021-05-17 01:20:00|8615.7|8614.2|8615.3|8614.4|8615.8|8614.6|8614.8|8613.7|240
1621214700000|2021-05-17 01:25:00|8615.2|8614.3|8615.3|8613.8|8615.8|8614.8|8614.9|8613.8|223
1621215000000|2021-05-17 01:30:00|8615.2|8613.7|8614.7|8613.8|8615.6|8614.3|8614.4|8613.2|251
1621215300000|2021-05-17 01:35:00|8614.9|8613.4|8614.2|8612.7|8615.1|8613.9|8614|8612.5|276
1621215600000|2021-05-17 01:40:00|8614.3|8612.8|8614.4|8612.9|8614.8|8613.6|8613.8|8612.7|194
1621215900000|2021-05-17 01:45:00|8614.5|8613|8613.2|8611.7|8614.5|8613.1|8612.9|8611.7|203
1621216200000|2021-05-17 01:50:00|8613.1|8611.6|8613.3|8611.8|8613.4|8612.3|8612.5|8611.3|176
1621216500000|2021-05-17 01:55:00|8613.4|8611.9|8614.6|8613.1|8615|8613.8|8613|8611.7|234
1621216800000|2021-05-17 02:00:00|8614.7|8613.2|8617.3|8615.8|8617.4|8616.4|8614.5|8613.2|374
1621217100000|2021-05-17 02:05:00|8617.4|8615.9|8615.9|8614.4|8617.5|8616.3|8615.6|8614.4|210
1621217400000|2021-05-17 02:10:00|8616|8614.5|8615.8|8614.3|8616.1|8614.8|8614.8|8613.6|194
1621217700000|2021-05-17 02:15:00|8615.7|8614.2|8616.3|8614.8|8616.8|8615.6|8615.7|8614.2|208
1621218000000|2021-05-17 02:20:00|8616.2|8614.7|8616.2|8614.7|8616.4|8615.1|8615.8|8614.6|158
1621218300000|2021-05-17 02:25:00|8616|8615.1|8616.3|8614.8|8616.8|8615.6|8615.5|8614|191
1621218600000|2021-05-17 02:30:00|8616.2|8614.7|8615.2|8613.7|8616.8|8615.7|8614.6|8613.3|219
1621218900000|2021-05-17 02:35:00|8615.1|8613.6|8615.8|8614.3|8616|8614.8|8613.5|8612.4|241
1621219200000|2021-05-17 02:40:00|8615.9|8614.4|8615.8|8614.3|8616.3|8614.8|8615.6|8614.2|177
1621219500000|2021-05-17 02:45:00|8615.9|8614.4|8617.1|8615.6|8617.1|8615.6|8615.3|8613.8|183
1621219800000|2021-05-17 02:50:00|8617|8615.5|8614.6|8613.1|8617.3|8616.1|8614|8612.7|209
1621220100000|2021-05-17 02:55:00|8614.5|8613|8615.3|8613.8|8615.3|8613.9|8614.1|8612.8|207
1621220400000|2021-05-17 03:00:00|8615.2|8613.7|8614.4|8612.9|8615.5|8614.3|8614|8612.7|182
1621220700000|2021-05-17 03:05:00|8614.5|8613|8613.2|8611.7|8614.6|8613.4|8612.5|8611.3|265
1621221000000|2021-05-17 03:10:00|8612.9|8612|8613.6|8612.1|8613.7|8612.5|8612.7|8611.5|294
1621221300000|2021-05-17 03:15:00|8613.7|8612.2|8614.4|8612.9|8614.5|8613|8612.9|8611.7|226
1621221600000|2021-05-17 03:20:00|8614.5|8613|8614.4|8612.9|8615.9|8614.5|8614.2|8612.8|231
1621221900000|2021-05-17 03:25:00|8614.6|8613.1|8614|8612.5|8614.6|8613.4|8613.2|8612|261
1621222200000|2021-05-17 03:30:00|8614.1|8612.6|8613.9|8612.4|8614.9|8613.7|8613.4|8612.2|172
1621222500000|2021-05-17 03:35:00|8613.5|8612.6|8613.7|8612.8|8614.5|8613.4|8613.4|8612.2|150
1621222800000|2021-05-17 03:40:00|8613.8|8612.9|8613|8611.5|8614.1|8612.9|8612.9|8611.4|92
1621223100000|2021-05-17 03:45:00|8613.1|8611.6|8613.2|8611.7|8614.1|8612.6|8612.4|8611.2|152
1621223400000|2021-05-17 03:50:00|8613.3|8611.8|8612.8|8611.3|8613.3|8612|8612.2|8611|114
1621223700000|2021-05-17 03:55:00|8612.7|8611.2|8613.1|8611.6|8613.2|8612.1|8611.7|8610.6|150
1621224000000|2021-05-17 04:00:00|8613.2|8611.7|8613|8611.5|8613.6|8612.5|8612.7|8611.5|147
1621224300000|2021-05-17 04:05:00|8613.1|8611.6|8611.7|8610.2|8613.2|8611.8|8611|8609.9|173
1621224600000|2021-05-17 04:10:00|8611.6|8610.1|8612.2|8610.7|8613.5|8612.4|8611.2|8610|296
1621224900000|2021-05-17 04:15:00|8612.3|8610.8|8611.1|8610.2|8612.8|8611.7|8610.6|8609.3|218
1621225200000|2021-05-17 04:20:00|8611.4|8609.9|8611.8|8610.3|8611.8|8610.6|8610.9|8609.5|130
1621225500000|2021-05-17 04:25:00|8611.7|8610.2|8611.2|8610.3|8612.6|8611.4|8611.1|8609.9|175
1621225800000|2021-05-17 04:30:00|8611.5|8610|8611.2|8609.7|8612.3|8611.1|8610.9|8609.6|235
1621226100000|2021-05-17 04:35:00|8611.3|8609.8|8613.1|8611.6|8613.2|8612|8611|8609.7|181
1621226400000|2021-05-17 04:40:00|8612.8|8611.9|8612.3|8610.8|8613.4|8612.1|8611.7|8610.4|160
1621226700000|2021-05-17 04:45:00|8612.2|8610.7|8613.1|8611.6|8613.2|8612.2|8612.1|8610.7|104
1621227000000|2021-05-17 04:50:00|8612.8|8611.9|8612.5|8611.6|8613.1|8612|8612.3|8611.2|123
1621227300000|2021-05-17 04:55:00|8612.4|8611.5|8613.2|8611.7|8613.3|8612.1|8611.9|8610.8|173
1621227600000|2021-05-17 05:00:00|8612.8|8611.9|8612.2|8610.7|8613.4|8612.2|8611.9|8610.5|171
1621227900000|2021-05-17 05:05:00|8612.1|8610.6|8612.5|8611|8613.1|8611.9|8611.7|8610.6|200
1621228200000|2021-05-17 05:10:00|8612.6|8611.1|8612.6|8611.7|8612.7|8611.8|8611.5|8610.4|208
1621228500000|2021-05-17 05:15:00|8612.5|8611.6|8612|8610.5|8613|8611.8|8611.6|8610.5|271
1621228800000|2021-05-17 05:20:00|8612.1|8610.6|8611.5|8610.6|8612.1|8610.8|8610.5|8609.3|172
1621229100000|2021-05-17 05:25:00|8611.4|8610.5|8611.5|8610|8612.6|8611.4|8610.9|8609.6|154
1621229400000|2021-05-17 05:30:00|8611.4|8609.9|8612.5|8611|8612.5|8611.3|8610.7|8609.5|226
1621229700000|2021-05-17 05:35:00|8612.4|8610.9|8612.4|8610.9|8613.4|8612.1|8612|8610.9|277
1621230000000|2021-05-17 05:40:00|8612.5|8611|8611.8|8610.3|8612.7|8611.6|8611.5|8610.1|194
1621230300000|2021-05-17 05:45:00|8611.6|8610.7|8613.1|8612.2|8613.8|8612.6|8611.5|8610.2|324
1621230600000|2021-05-17 05:50:00|8613.4|8611.9|8612|8611.1|8614.1|8612.7|8611.6|8610.5|235
1621230900000|2021-05-17 05:55:00|8612.3|8610.8|8610.7|8609.2|8612.3|8611.1|8610.1|8608.8|220
1621231200000|2021-05-17 06:00:00|8610.6|8609.1|8611|8609.5|8612|8610.7|8610.1|8608.9|316
1621231500000|2021-05-17 06:05:00|8610.9|8609.4|8610.3|8608.8|8611.1|8609.7|8608.9|8607.8|326
1621231800000|2021-05-17 06:10:00|8610.2|8608.7|8610.5|8609|8611.6|8610.1|8609|8607.8|327
1621232100000|2021-05-17 06:15:00|8610.3|8608.8|8608.8|8607.3|8610.4|8608.9|8606.9|8605.6|484
1621232400000|2021-05-17 06:20:00|8608.6|8607.7|8609.1|8607.6|8610.5|8609.5|8606.9|8605.9|521
1621232700000|2021-05-17 06:25:00|8609|8607.5|8607.9|8607|8610.6|8609.3|8607.5|8606.4|391
1621233000000|2021-05-17 06:30:00|8608|8607.1|8605.5|8604.6|8608.6|8607.3|8605.5|8604.2|435
1621233300000|2021-05-17 06:35:00|8605.4|8604.5|8604.5|8603.6|8605.9|8605|8603.2|8602.1|409
1621233600000|2021-05-17 06:40:00|8604.4|8603.5|8605.3|8604.4|8605.9|8605|8603.9|8602.8|336
1621233900000|2021-05-17 06:45:00|8605.2|8604.3|8606.7|8605.8|8607.5|8606.3|8604.1|8603.2|366
1621234200000|2021-05-17 06:50:00|8606.8|8605.9|8604.3|8603.4|8607.5|8606.6|8603.8|8602.9|270
1621234500000|2021-05-17 06:55:00|8604.2|8603.3|8604.2|8603.3|8605.5|8604.6|8603.2|8602.3|298
1621234800000|2021-05-17 07:00:00|8604.3|8603.4|8605.9|8605|8606.9|8605.8|8604.2|8603|459
1621235100000|2021-05-17 07:05:00|8605.7|8604.8|8603.4|8601.9|8606.1|8605|8601.5|8600.6|435
1621235400000|2021-05-17 07:10:00|8603.1|8602.2|8602.3|8601.4|8605.7|8604.8|8602.1|8601|391
1621235700000|2021-05-17 07:15:00|8602.4|8601.5|8602.6|8601.7|8604.1|8603.2|8602.4|8601.5|362
1621236000000|2021-05-17 07:20:00|8602.7|8601.8|8606|8605.1|8606.4|8605.5|8602.5|8601.5|416
1621236300000|2021-05-17 07:25:00|8605.8|8604.9|8606.3|8604.8|8608.2|8607.3|8604.6|8603.5|417
1621236600000|2021-05-17 07:30:00|8606.2|8604.7|8603.3|8602.4|8606.6|8605.5|8602.9|8601.8|531
1621236900000|2021-05-17 07:35:00|8603.2|8602.3|8607|8605.5|8607.5|8606.4|8602.5|8601.5|425
1621237200000|2021-05-17 07:40:00|8606.9|8606|8608.9|8608|8609.3|8608.2|8606.7|8605.6|404
1621237500000|2021-05-17 07:45:00|8608.8|8607.9|8611.4|8610.5|8612.5|8611.6|8608.2|8607.3|583
1621237800000|2021-05-17 07:50:00|8611.9|8611|8611.8|8610.9|8616.4|8615.4|8611.8|8610.6|450
1621238100000|2021-05-17 07:55:00|8611.7|8610.8|8610.9|8609.4|8612.7|8611.5|8609.7|8608.7|481
1621238400000|2021-05-17 08:00:00|8611|8609.5|8614|8613.1|8614.1|8613.2|8606.2|8604.7|570
1621238700000|2021-05-17 08:05:00|8614.1|8613.2|8613.3|8612.4|8614.1|8613.2|8612.3|8611.2|300
1621239000000|2021-05-17 08:10:00|8613.4|8612.5|8614.2|8613.3|8615.2|8614.1|8612.4|8611.1|475
1621239300000|2021-05-17 08:15:00|8614.1|8613.2|8613.8|8612.9|8615.5|8614.6|8613|8612.1|363
1621239600000|2021-05-17 08:20:00|8613.7|8612.8|8613.7|8612.8|8614.4|8613.5|8613.2|8612|311
1621239900000|2021-05-17 08:25:00|8613.8|8612.9|8614.3|8612.8|8615.4|8614.4|8613.4|8612.1|386
1621240200000|2021-05-17 08:30:00|8614|8613.1|8615.3|8614.4|8615.5|8614.5|8614|8612.9|249
1621240500000|2021-05-17 08:35:00|8615.4|8614.5|8613.4|8612.5|8615.5|8614.6|8612.7|8611.8|319
1621240800000|2021-05-17 08:40:00|8613.3|8612.4|8612.1|8611.2|8613.8|8612.9|8610.6|8609.7|387
1621241100000|2021-05-17 08:45:00|8612.2|8611.3|8612.4|8611.5|8612.9|8611.8|8610.8|8609.8|317
1621241400000|2021-05-17 08:50:00|8612.3|8611.4|8613.4|8612.5|8614|8613.1|8612.1|8611.2|332
1621241700000|2021-05-17 08:55:00|8613.3|8612.4|8612.2|8611.3|8613.9|8613|8611.5|8610.5|356
1621242000000|2021-05-17 09:00:00|8612.1|8611.2|8612.4|8611.5|8612.5|8611.6|8610.6|8609.7|334
1621242300000|2021-05-17 09:05:00|8612.3|8611.4|8611.7|8610.8|8613.7|8612.8|8611.3|8610.2|342
1621242600000|2021-05-17 09:10:00|8611.8|8610.9|8613.1|8612.2|8613.3|8612.4|8611.3|8610.1|234
1621242900000|2021-05-17 09:15:00|8613|8612.1|8613.5|8612.6|8613.9|8612.8|8611.4|8610.2|234
1621243200000|2021-05-17 09:20:00|8613.6|8612.7|8613.8|8612.9|8614.7|8613.8|8613.3|8612.3|295
1621243500000|2021-05-17 09:25:00|8613.9|8613|8617.6|8616.7|8617.8|8616.9|8613.7|8612.8|457
1621243800000|2021-05-17 09:30:00|8617.5|8616.6|8615.5|8614.6|8618.6|8617.7|8615.1|8614.2|369
1621244100000|2021-05-17 09:35:00|8615.4|8614.5|8619.2|8618.3|8619.7|8618.7|8614.4|8613.4|409
1621244400000|2021-05-17 09:40:00|8619.4|8618.5|8618.6|8617.7|8622.1|8620.9|8618.3|8617.4|378
1621244700000|2021-05-17 09:45:00|8618.7|8617.8|8620.8|8619.9|8623.7|8622.8|8618.5|8617.4|559
1621245000000|2021-05-17 09:50:00|8621.1|8619.6|8621.3|8620.4|8622.6|8621.5|8620|8618.9|389
1621245300000|2021-05-17 09:55:00|8621.2|8620.3|8619.7|8618.2|8622.6|8621.5|8619|8617.9|441
1621245600000|2021-05-17 10:00:00|8619.6|8618.1|8620.9|8620|8621.7|8620.5|8618.1|8616.9|363
1621245900000|2021-05-17 10:05:00|8620.8|8619.9|8619.7|8618.8|8622.1|8620.9|8618.7|8617.8|370
1621246200000|2021-05-17 10:10:00|8619.8|8618.9|8622.4|8621.5|8623.2|8622.3|8619.5|8618.6|458
1621246500000|2021-05-17 10:15:00|8622.6|8621.1|8621.6|8620.7|8623.4|8622.5|8621.1|8619.8|368
1621246800000|2021-05-17 10:20:00|8621.5|8620.6|8623|8622.1|8623.4|8622.5|8621.5|8620.6|286
1621247100000|2021-05-17 10:25:00|8623.1|8622.2|8620.6|8619.7|8623.1|8622.2|8619.7|8618.8|414
1621247400000|2021-05-17 10:30:00|8620.7|8619.8|8619.6|8618.7|8621.2|8620|8618|8617.1|262
1621247700000|2021-05-17 10:35:00|8619.7|8618.8|8623.4|8622.5|8623.5|8622.6|8619.7|8618.5|346
1621248000000|2021-05-17 10:40:00|8623.5|8622.6|8621.8|8620.9|8623.7|8622.8|8621.3|8620.1|326
1621248300000|2021-05-17 10:45:00|8621.7|8620.8|8621.1|8620.2|8622.2|8621.1|8619.1|8618.2|293
1621248600000|2021-05-17 10:50:00|8621|8620.1|8623.1|8622.2|8624.4|8623.2|8621|8620|319
1621248900000|2021-05-17 10:55:00|8623.2|8622.3|8632.1|8631.2|8632.1|8631.2|8623.2|8622.3|619
1621249200000|2021-05-17 11:00:00|8632|8631.1|8626.6|8625.7|8632.4|8631.4|8625.2|8624.3|553
1621249500000|2021-05-17 11:05:00|8626.7|8625.8|8625.6|8624.7|8627.4|8626.5|8625.1|8624.2|294
1621249800000|2021-05-17 11:10:00|8625.7|8624.8|8627.5|8626.6|8627.8|8626.6|8625.4|8624.1|285
1621250100000|2021-05-17 11:15:00|8627.4|8626.5|8626.8|8625.3|8627.6|8626.7|8625.4|8624.3|331
1621250400000|2021-05-17 11:20:00|8626.2|8625.2|8626.4|8625.5|8627.1|8626|8624.5|8623.6|320
1621250700000|2021-05-17 11:25:00|8626.3|8625.4|8626.7|8625.8|8628.3|8627.1|8625.7|8624.7|427
1621251000000|2021-05-17 11:30:00|8626.6|8625.7|8624.9|8624|8627.5|8626.4|8624.4|8623.5|323
1621251300000|2021-05-17 11:35:00|8624.7|8623.8|8623.7|8622.8|8625.5|8624.4|8623.7|8622.7|325
1621251600000|2021-05-17 11:40:00|8623.8|8622.9|8625.5|8624.6|8627.3|8626.4|8623.8|8622.9|393
1621251900000|2021-05-17 11:45:00|8625.6|8624.7|8624.4|8623.5|8626.8|8625.9|8623.7|8622.8|395
1621252200000|2021-05-17 11:50:00|8624.5|8623.6|8623.5|8622.6|8624.9|8624|8622.7|8621.7|395
1621252500000|2021-05-17 11:55:00|8623.4|8622.5|8620.4|8619.5|8623.8|8622.6|8619.5|8618.4|449
1621252800000|2021-05-17 12:00:00|8620.3|8619.4|8622.9|8622|8623.6|8622.6|8620.3|8619.4|430
1621253100000|2021-05-17 12:05:00|8623|8622.1|8620.9|8620|8623|8622.1|8620.5|8619.6|322
1621253400000|2021-05-17 12:10:00|8621|8620.1|8621.7|8620.8|8621.7|8620.8|8619.1|8618.2|370
1621253700000|2021-05-17 12:15:00|8621.6|8620.7|8622.6|8621.7|8624.4|8623.5|8621.1|8620.2|436
1621254000000|2021-05-17 12:20:00|8622.7|8621.8|8621|8620.1|8622.7|8621.8|8619.8|8618.9|388
1621254300000|2021-05-17 12:25:00|8620.9|8620|8620.2|8618.7|8621.6|8620.7|8619.9|8618.6|510
1621254600000|2021-05-17 12:30:00|8620.1|8618.6|8618.8|8617.9|8621.4|8620.5|8618.3|8617.1|510
1621254900000|2021-05-17 12:35:00|8618.7|8617.8|8618.2|8617.3|8619.6|8618.6|8616.1|8615.1|515
1621255200000|2021-05-17 12:40:00|8618.1|8617.2|8616.1|8615.2|8618.2|8617.3|8614.8|8613.9|337
1621255500000|2021-05-17 12:45:00|8616|8615.1|8616.8|8615.3|8618|8617.1|8615.4|8614.5|364
1621255800000|2021-05-17 12:50:00|8616.5|8615.6|8616.8|8615.9|8617|8615.9|8613.9|8613|344
1621256100000|2021-05-17 12:55:00|8616.7|8615.8|8616.5|8615.6|8617.7|8616.8|8615.5|8614.5|390
1621256400000|2021-05-17 13:00:00|8616.8|8615.3|8615.2|8614.3|8618.3|8617.3|8615.1|8614|548
1621256700000|2021-05-17 13:05:00|8615.3|8614.4|8610.8|8609.9|8615.5|8614.5|8609.5|8608.6|431
1621257000000|2021-05-17 13:10:00|8610.7|8609.8|8608.6|8607.7|8611.9|8611|8608.5|8607.6|342
1621257300000|2021-05-17 13:15:00|8608.7|8607.8|8610.3|8609.4|8610.6|8609.7|8607.9|8606.5|328
1621257600000|2021-05-17 13:20:00|8610.4|8609.5|8611.6|8610.7|8611.6|8610.7|8609.8|8608.9|229
1621257900000|2021-05-17 13:25:00|8611.5|8610.6|8610.5|8609|8611.9|8611|8609.5|8608.6|287
1621258200000|2021-05-17 13:30:00|8610.6|8609.1|8609.7|8608.8|8611.9|8610.8|8608.4|8607.5|521
1621258500000|2021-05-17 13:35:00|8609.8|8608.9|8609.8|8608.9|8611.3|8610.3|8609.1|8608.1|515
1621258800000|2021-05-17 13:40:00|8609.7|8608.8|8612.1|8611.2|8613.9|8613|8609.2|8608.2|494
1621259100000|2021-05-17 13:45:00|8612.2|8611.3|8612.8|8611.9|8613.8|8612.9|8611.1|8610.1|439
1621259400000|2021-05-17 13:50:00|8612.9|8612|8616.2|8615.3|8617|8616|8611.8|8610.9|510
1621259700000|2021-05-17 13:55:00|8616.1|8615.2|8615.5|8614|8617.9|8616.6|8614.3|8613.3|478
1621260000000|2021-05-17 14:00:00|8615.4|8613.9|8617.7|8616.8|8618.3|8617.3|8614.1|8613.2|539
1621260300000|2021-05-17 14:05:00|8617.8|8616.3|8615.2|8614.3|8618.2|8617.3|8614|8613|535
1621260600000|2021-05-17 14:10:00|8615.1|8614.2|8615.1|8614.2|8616.1|8614.9|8614|8612.8|490
1621260900000|2021-05-17 14:15:00|8615|8614.1|8611.8|8610.9|8616.6|8615.7|8611|8610.1|552
1621261200000|2021-05-17 14:20:00|8612|8611.1|8611.7|8610.8|8614.1|8613.1|8611.6|8610.7|392
1621261500000|2021-05-17 14:25:00|8611.3|8610.4|8613.2|8612.3|8614.3|8613.4|8609.6|8608.4|676
1621261800000|2021-05-17 14:30:00|8613.1|8612.2|8612.2|8611.3|8614.3|8613.4|8611.8|8610.9|558
1621262100000|2021-05-17 14:35:00|8612.4|8610.9|8609.7|8608.8|8613.5|8612.2|8609.6|8608.7|603
1621262400000|2021-05-17 14:40:00|8609.8|8608.9|8610.3|8609.4|8610.7|8609.8|8608|8606.8|455
1621262700000|2021-05-17 14:45:00|8610.4|8609.5|8607.7|8606.2|8611.6|8610.4|8606.8|8605.9|528
1621263000000|2021-05-17 14:50:00|8607.6|8606.1|8606.8|8605.9|8608.3|8607.1|8604.1|8603|627
1621263300000|2021-05-17 14:55:00|8606.9|8606|8602.8|8601.9|8607.5|8606.4|8601.5|8600.6|798
1621263600000|2021-05-17 15:00:00|8602.9|8602|8602.6|8601.7|8604.5|8603.4|8601.1|8600.2|712
1621263900000|2021-05-17 15:05:00|8602.7|8601.8|8602|8601.1|8603.5|8602.6|8601.3|8600.4|437
1621264200000|2021-05-17 15:10:00|8602.1|8601.2|8603.6|8602.7|8604.9|8604|8602|8601.1|347
1621264500000|2021-05-17 15:15:00|8603.4|8602.5|8605.7|8604.8|8605.8|8604.9|8603.3|8602.4|293
1621264800000|2021-05-17 15:20:00|8605.6|8604.7|8605.6|8604.7|8606.3|8605.4|8603.9|8603|357
1621265100000|2021-05-17 15:25:00|8605.5|8604.6|8605.3|8604.4|8606.5|8605.6|8604|8603.1|352
1621265400000|2021-05-17 15:30:00|8605.2|8604.3|8604.7|8603.8|8605.4|8604.5|8602.9|8602|401
1621265700000|2021-05-17 15:35:00|8604.9|8604|8602.4|8601.5|8605.2|8604.3|8600.5|8599.6|361
1621266000000|2021-05-17 15:40:00|8602.3|8601.4|8602.3|8601.4|8603.5|8602.6|8601.5|8600.6|305
1621266300000|2021-05-17 15:45:00|8602.2|8601.3|8602.8|8601.9|8603.2|8602.3|8601.5|8600.6|345
1621266600000|2021-05-17 15:50:00|8602.9|8602|8605.1|8604.2|8606.9|8606|8602.8|8601.9|395
1621266900000|2021-05-17 15:55:00|8605.3|8604.4|8604.7|8603.8|8605.9|8605|8603.9|8603|251
1621267200000|2021-05-17 16:00:00|8604.8|8603.9|8602.8|8601.9|8605.4|8604.5|8602.1|8601.1|382
1621267500000|2021-05-17 16:05:00|8602.9|8602|8604.9|8604|8605.6|8604.7|8602.8|8601.9|316
1621267800000|2021-05-17 16:10:00|8605.1|8604.2|8602.4|8601.5|8605.8|8604.8|8602.1|8601.2|361
1621268100000|2021-05-17 16:15:00|8602.3|8601.4|8600.6|8599.7|8602.7|8601.8|8600|8599.1|319
1621268400000|2021-05-17 16:20:00|8600.7|8599.8|8601.3|8600.4|8601.9|8601|8600.6|8599.5|180
1621268700000|2021-05-17 16:25:00|8601.2|8600.3|8600.9|8600|8601.8|8600.9|8600.6|8599.7|193
1621269000000|2021-05-17 16:30:00|8601|8600.1|8601.6|8600.7|8602.2|8601.3|8600.9|8600|195
1621269300000|2021-05-17 16:35:00|8601.5|8600.6|8599.2|8598.3|8601.6|8600.7|8599.2|8598.3|216
1621269600000|2021-05-17 16:40:00|8599.1|8598.2|8600|8599.1|8601|8600.1|8598.2|8597.3|170
1621269900000|2021-05-17 16:45:00|8600.1|8599.2|8599.9|8599|8600.7|8599.8|8599.8|8598.9|200
1621270200000|2021-05-17 16:50:00|8600|8599.1|8598.8|8597.9|8600.1|8599.2|8598.7|8597.8|168
1621270500000|2021-05-17 16:55:00|8598.7|8597.8|8598.1|8597.2|8599.1|8598.2|8597.1|8596.2|237
1621270800000|2021-05-17 17:00:00|8598.2|8597.3|8597.1|8596.2|8598.3|8597.4|8596|8595.1|246
1621271100000|2021-05-17 17:05:00|8597|8596.1|8597.1|8596.2|8597.5|8596.6|8596.6|8595.7|188
1621271400000|2021-05-17 17:10:00|8597.2|8596.3|8597.5|8596.6|8598.6|8597.7|8597.1|8596.2|171
1621271700000|2021-05-17 17:15:00|8597.6|8596.7|8599.1|8598.2|8599.1|8598.2|8597.5|8596.5|197
1621272000000|2021-05-17 17:20:00|8599.2|8598.3|8600|8599.1|8600.8|8599.9|8598.3|8597.2|224
1621272300000|2021-05-17 17:25:00|8599.9|8599|8596.9|8596|8600|8599.1|8596.7|8595.8|197
1621272600000|2021-05-17 17:30:00|8596.8|8595.9|8596.2|8595.3|8597|8596.1|8595.7|8594.8|217
1621272900000|2021-05-17 17:35:00|8596.3|8595.4|8596.9|8596|8597.1|8596.2|8596.1|8595.2|166
1621273200000|2021-05-17 17:40:00|8597|8596.1|8597|8595.5|8598.4|8597.5|8595.9|8595|222
1621273500000|2021-05-17 17:45:00|8596.7|8595.8|8596.4|8595.5|8596.7|8595.8|8595.5|8594.6|206
1621273800000|2021-05-17 17:50:00|8596.5|8595.6|8596.3|8595.4|8596.9|8596|8595.9|8594.9|236
1621274100000|2021-05-17 17:55:00|8596.4|8595.5|8597.5|8596|8597.5|8596.4|8596.1|8595.2|220
1621274400000|2021-05-17 18:00:00|8597.2|8596.3|8596.9|8596|8598|8596.7|8596.6|8595.7|198
1621274700000|2021-05-17 18:05:00|8597.1|8596.2|8597.3|8596.4|8597.8|8596.9|8596.5|8595.6|115
1621275000000|2021-05-17 18:10:00|8597.4|8596.5|8597.4|8596.5|8597.5|8596.6|8596.9|8596|84
1621275300000|2021-05-17 18:15:00|8597.3|8596.4|8597.9|8597|8598.1|8597.2|8596.9|8596|117
1621275600000|2021-05-17 18:20:00|8598|8597.1|8598|8597.1|8598.1|8597.2|8597|8596.1|155
1621275900000|2021-05-17 18:25:00|8598.1|8597.2|8596.7|8595.8|8598.4|8597.5|8595.9|8595|122
1621276200000|2021-05-17 18:30:00|8596.6|8595.7|8597.3|8596.4|8597.3|8596.4|8595.6|8594.7|136
1621276500000|2021-05-17 18:35:00|8597.2|8596.3|8597.7|8596.8|8598.3|8597.2|8597.2|8596.3|100
1621276800000|2021-05-17 18:40:00|8597.6|8596.7|8597.8|8596.9|8598|8597.1|8596.7|8595.5|150
1621277100000|2021-05-17 18:45:00|8597.9|8597|8597.7|8596.8|8598.7|8597.8|8597.4|8596.3|123
1621277400000|2021-05-17 18:50:00|8597.8|8596.9|8598.3|8597.4|8598.9|8597.9|8597.7|8596.8|136
1621277700000|2021-05-17 18:55:00|8598.4|8597.5|8596.5|8595.6|8599|8598.1|8596.4|8595.5|260
1621278000000|2021-05-17 19:00:00|8596.7|8595.8|8596.9|8596|8597.5|8596.6|8596.5|8595.5|201
1621278300000|2021-05-17 19:05:00|8596.8|8595.9|8598.1|8597.2|8598.3|8597.2|8596.8|8595.9|212
1621278600000|2021-05-17 19:10:00|8598.2|8597.3|8598.8|8597.9|8599.1|8598.2|8598.2|8597.2|153
1621278900000|2021-05-17 19:15:00|8598.7|8597.8|8599|8598.1|8599.5|8598.6|8598.4|8597.4|196
1621279200000|2021-05-17 19:20:00|8599.2|8598.3|8599.1|8598.2|8599.6|8598.7|8598.9|8598|145
1621279500000|2021-05-17 19:25:00|8599|8598.1|8598.5|8597|8599.7|8598.8|8598.2|8597|168
1621279800000|2021-05-17 19:30:00|8598.6|8597.1|8598.5|8597.6|8599.3|8598.4|8598.2|8597.1|177
1621280100000|2021-05-17 19:35:00|8598.6|8597.7|8598.7|8597.8|8598.9|8597.9|8598.1|8596.9|171
1621280400000|2021-05-17 19:40:00|8598.6|8597.7|8598.2|8597.3|8599.4|8598.2|8598.2|8597.1|180
1621280700000|2021-05-17 19:45:00|8598.3|8597.4|8597.9|8597|8599|8598.1|8597.8|8596.7|194
1621281000000|2021-05-17 19:50:00|8597.8|8596.9|8598|8597.1|8598.4|8597.5|8597.4|8596.3|160
1621281300000|2021-05-17 19:55:00|8597.9|8597|8597.4|8596.5|8598.7|8597.8|8597.3|8596.2|278
1621281600000|2021-05-17 20:00:00|8597.9|8596.4|8597.5|8596.6|8598.4|8597.5|8597.3|8596.4|250
1621281900000|2021-05-17 20:05:00|8597.4|8596.5|8598.1|8596.6|8598.2|8597|8596.9|8596|144
1621282200000|2021-05-17 20:10:00|8598|8596.5|8598.6|8597.7|8598.9|8597.7|8597.4|8596.4|129
1621282500000|2021-05-17 20:15:00|8598.5|8597.6|8598|8597.1|8598.9|8597.6|8597.9|8596.7|92
1621282800000|2021-05-17 20:20:00|8597.8|8596.9|8596.9|8595.4|8598.1|8597|8596.6|8595.4|116
1621283100000|2021-05-17 20:25:00|8597|8595.5|8596.3|8595.4|8597.4|8596.3|8596|8594.9|127
1621283400000|2021-05-17 20:30:00|8596.6|8595.1|8595.4|8594.5|8597.2|8595.7|8595.4|8594.3|153
1621283700000|2021-05-17 20:35:00|8595.5|8594.6|8595|8593.5|8595.9|8594.9|8594.6|8593.5|120
1621284000000|2021-05-17 20:40:00|8594.9|8593.4|8595.8|8594.3|8595.9|8594.6|8594.6|8593.4|143
1621284300000|2021-05-17 20:45:00|8595.7|8594.2|8595.5|8594|8596.5|8595|8595|8593.9|181
1621284600000|2021-05-17 20:50:00|8595.6|8594.1|8595.6|8594.1|8595.9|8594.4|8594.8|8593.3|252
1621284900000|2021-05-17 20:55:00|8595.5|8594|8600|8591.7|8600|8594.3|8595.1|8591.6|297
1621285200000|2021-05-17 21:00:00|8599.5|8592|8600.3|8590.8|8601.6|8592.2|8598.8|8590.3|72
1621285500000|2021-05-17 21:05:00|8600.1|8590.5|8602|8591.7|8603.1|8592.8|8599.3|8589.4|118
1621285800000|2021-05-17 21:10:00|8601.6|8592.6|8601.4|8592.7|8603.5|8594.5|8600.4|8590.5|200
1621286100000|2021-05-17 21:15:00|8601.2|8592.6|8601|8593.4|8602.3|8595.1|8600.6|8592.6|140
1621286400000|2021-05-17 21:20:00|8601.1|8593.5|8599.8|8592.7|8602.8|8596.7|8597.7|8590.8|253
1621286700000|2021-05-17 21:25:00|8599.9|8592.8|8598.9|8594.1|8601.2|8596.8|8597.2|8591.5|284
1621287000000|2021-05-17 21:30:00|8599.1|8593.7|8600.5|8595.4|8601.2|8596|8598.6|8592.3|335
1621287300000|2021-05-17 21:35:00|8600.6|8595.3|8600|8594.7|8601.2|8596.4|8599.6|8593.4|231
1621287600000|2021-05-17 21:40:00|8599.6|8595.4|8596.9|8592.5|8601.3|8596.3|8596.9|8592.5|246
1621287900000|2021-05-17 21:45:00|8597|8592.2|8596.6|8593.5|8598.9|8594.9|8596.4|8588.2|227
1621288200000|2021-05-17 21:50:00|8596.5|8593|8596.6|8594|8598.1|8595.2|8596.3|8591.9|183
1621288500000|2021-05-17 21:55:00|8596.7|8593.5|8598.7|8593.5|8599.4|8594.6|8596|8590.3|335
1621288800000|2021-05-17 22:00:00|8598.6|8592.2|8596.6|8594.2|8601.1|8596.1|8595.7|8590.7|684
1621289100000|2021-05-17 22:05:00|8596.4|8594.1|8596.3|8594.8|8596.9|8595.2|8595.9|8593.9|150
1621289400000|2021-05-17 22:10:00|8596.6|8595.1|8596.5|8595|8596.8|8595.2|8595.8|8593.7|121
1621289700000|2021-05-17 22:15:00|8596.3|8594.8|8595.7|8594.2|8596.5|8595|8595.5|8594|131
1621290000000|2021-05-17 22:20:00|8595.8|8594.3|8596.5|8595|8597.1|8595.3|8595.6|8594.1|85
1621290300000|2021-05-17 22:25:00|8596.3|8594.8|8596.3|8594.8|8596.8|8595.3|8596|8594.3|44
1621290600000|2021-05-17 22:30:00|8596.2|8594.7|8596.1|8594.6|8596.7|8595.2|8595.8|8594.3|64
1621290900000|2021-05-17 22:35:00|8596|8594.5|8596.8|8595.3|8597.1|8595.6|8595.7|8594.2|102
1621291200000|2021-05-17 22:40:00|8597|8595.5|8597.2|8595.7|8597.5|8596|8596.9|8595.4|79
1621291500000|2021-05-17 22:45:00|8597|8595.5|8596.2|8594.7|8597|8595.5|8595.9|8594.4|70
1621291800000|2021-05-17 22:50:00|8596.3|8594.8|8596.9|8595.4|8597.1|8595.6|8596.1|8594.6|135
1621292100000|2021-05-17 22:55:00|8596.8|8595.3|8597.3|8595.8|8597.4|8595.9|8596.5|8595|65
1621292400000|2021-05-17 23:00:00|8597.2|8595.7|8596|8594.5|8597.3|8595.8|8595.5|8594|155
1621292700000|2021-05-17 23:05:00|8595.9|8594.4|8595.5|8594|8595.9|8594.4|8595.3|8593.8|86
1621293000000|2021-05-17 23:10:00|8595.6|8594.1|8595.2|8593.7|8595.8|8594.3|8594.6|8593.1|102
1621293300000|2021-05-17 23:15:00|8595|8593.5|8595.6|8594.1|8595.8|8594.3|8594.9|8593.4|98
1621293600000|2021-05-17 23:20:00|8595.7|8594.2|8596.1|8594.6|8596.3|8594.8|8595.4|8593.9|116
1621293900000|2021-05-17 23:25:00|8596.3|8594.8|8594.7|8593.8|8596.4|8595|8594.5|8593.1|122
1621294200000|2021-05-17 23:30:00|8595|8593.5|8595.3|8593.8|8595.5|8594.1|8594.5|8593.2|140
1621294500000|2021-05-17 23:35:00|8595.2|8593.7|8595.3|8593.8|8595.6|8594.4|8594.7|8593.5|123
1621294800000|2021-05-17 23:40:00|8595.4|8593.9|8595.2|8593.7|8595.7|8594.6|8595.1|8593.6|139
1621295100000|2021-05-17 23:45:00|8595.1|8593.6|8595.2|8593.7|8595.5|8594.3|8594.7|8593.4|96
1621295400000|2021-05-17 23:50:00|8595.3|8593.8|8595.7|8594.2|8595.7|8594.2|8595.1|8593.6|72
1621295700000|2021-05-17 23:55:00|8595.6|8594.1|8593.3|8591.8|8595.7|8594.2|8592.9|8591.6|184
1621296000000|2021-05-18 00:00:00|8593.2|8591.7|8592.9|8591.4|8593.8|8592.7|8591.4|8590.4|290
1621296300000|2021-05-18 00:05:00|8592.8|8591.3|8590.5|8589.6|8592.8|8591.3|8590.4|8589.2|304
1621296600000|2021-05-18 00:10:00|8590.4|8589.5|8591.3|8590.4|8592.4|8591.2|8590.4|8589.4|209
1621296900000|2021-05-18 00:15:00|8591.1|8590.2|8590.5|8589|8591.8|8590.6|8590.1|8588.7|225
1621297200000|2021-05-18 00:20:00|8590.4|8588.9|8591.4|8589.9|8591.5|8590|8588.6|8587.1|221
1621297500000|2021-05-18 00:25:00|8591.5|8590|8591.3|8589.8|8591.6|8590.1|8590.7|8589.3|195
1621297800000|2021-05-18 00:30:00|8590.9|8590|8591.4|8589.9|8591.4|8590|8589.7|8588.5|196
1621298100000|2021-05-18 00:35:00|8591.3|8589.8|8591.2|8589.7|8592.2|8591|8590.7|8589.5|132
1621298400000|2021-05-18 00:40:00|8591.1|8589.6|8591.7|8590.2|8591.9|8590.8|8591|8589.6|144
1621298700000|2021-05-18 00:45:00|8591.6|8590.1|8591.3|8589.8|8591.7|8590.3|8590.5|8589.1|198
1621299000000|2021-05-18 00:50:00|8591.1|8589.6|8591.6|8590.1|8591.6|8590.3|8590.7|8589.3|255
1621299300000|2021-05-18 00:55:00|8591.5|8590|8591.4|8589.9|8592|8590.5|8590.5|8589.2|200
1621299600000|2021-05-18 01:00:00|8591.3|8589.8|8591.4|8589.9|8591.9|8590.7|8591|8589.5|238
1621299900000|2021-05-18 01:05:00|8591.5|8590|8591.6|8590.1|8592.2|8591|8591.2|8589.7|180
1621300200000|2021-05-18 01:10:00|8591.5|8590|8590.8|8589.3|8591.6|8590.1|8589.8|8588.4|285
1621300500000|2021-05-18 01:15:00|8590.7|8589.2|8590.2|8588.7|8591|8589.6|8589.6|8588.4|313
1621300800000|2021-05-18 01:20:00|8590.3|8588.8|8590|8588.5|8590.3|8589|8588.6|8587.1|300
1621301100000|2021-05-18 01:25:00|8590.1|8588.6|8590.6|8589.1|8591|8589.8|8589.6|8588.4|326
1621301400000|2021-05-18 01:30:00|8590.4|8588.9|8585.9|8584.4|8590.7|8589.2|8585.2|8583.7|470
1621301700000|2021-05-18 01:35:00|8585.8|8584.3|8584.9|8583.4|8586.3|8585.2|8584.6|8583.3|284
1621302000000|2021-05-18 01:40:00|8585|8583.5|8585.3|8584.4|8585.8|8584.5|8584.4|8583.1|161
1621302300000|2021-05-18 01:45:00|8585.4|8584.5|8587.6|8586.1|8587.7|8586.5|8585.3|8584|344
1621302600000|2021-05-18 01:50:00|8587.7|8586.2|8587.9|8586.4|8588.3|8586.8|8586.5|8585|302
1621302900000|2021-05-18 01:55:00|8588|8586.5|8587|8585.5|8588.1|8586.9|8586|8584.8|356
1621303200000|2021-05-18 02:00:00|8586.9|8585.4|8586.1|8584.6|8587.1|8585.9|8585.4|8584.2|414
1621303500000|2021-05-18 02:05:00|8585.8|8584.9|8585|8583.5|8586.3|8585.1|8584.5|8583.2|319
1621303800000|2021-05-18 02:10:00|8585.1|8583.6|8584.3|8582.8|8585.3|8584.1|8583.7|8582.4|188
1621304100000|2021-05-18 02:15:00|8584.2|8582.7|8585.1|8583.6|8585.3|8584.1|8583.9|8582.7|206
1621304400000|2021-05-18 02:20:00|8585.2|8583.7|8584.7|8583.2|8585.5|8584.3|8583.5|8582.4|249
1621304700000|2021-05-18 02:25:00|8584.6|8583.1|8585|8583.5|8585.9|8584.4|8584.1|8582.8|250
1621305000000|2021-05-18 02:30:00|8585.1|8583.6|8585.9|8584.4|8586.4|8585.1|8584.6|8583.4|250
1621305300000|2021-05-18 02:35:00|8586|8584.5|8586|8584.5|8586.3|8585|8585.3|8583.8|150
1621305600000|2021-05-18 02:40:00|8585.9|8584.4|8584.9|8583.4|8586|8584.5|8584.7|8583.4|118
1621305900000|2021-05-18 02:45:00|8585|8583.5|8585.3|8583.8|8585.4|8584.2|8584.4|8582.9|170
1621306200000|2021-05-18 02:50:00|8585.4|8583.9|8585.3|8583.8|8585.5|8584.4|8584.7|8583.4|130
1621306500000|2021-05-18 02:55:00|8585.2|8583.7|8585.6|8584.1|8586.2|8584.7|8584.3|8582.8|168
1621306800000|2021-05-18 03:00:00|8585.3|8583.8|8584.7|8583.8|8585.7|8584.4|8584.5|8583.3|179
1621307100000|2021-05-18 03:05:00|8584.8|8583.9|8585.6|8584.1|8585.8|8584.6|8584.5|8583.3|174
1621307400000|2021-05-18 03:10:00|8585.5|8584|8585.3|8583.8|8585.8|8584.4|8584.9|8583.4|143
1621307700000|2021-05-18 03:15:00|8585.2|8583.7|8585.9|8584.4|8586.2|8584.8|8585.1|8583.7|126
1621308000000|2021-05-18 03:20:00|8585.8|8584.3|8585.3|8583.8|8586.4|8585.2|8584.9|8583.7|178
1621308300000|2021-05-18 03:25:00|8585.2|8583.7|8584.8|8583.3|8585.6|8584.4|8584.5|8583.1|196
1621308600000|2021-05-18 03:30:00|8584.9|8583.4|8583.5|8582.6|8586|8584.7|8583.4|8582.1|254
1621308900000|2021-05-18 03:35:00|8583.7|8582.2|8585.2|8583.7|8585.3|8583.9|8583.4|8581.9|285
1621309200000|2021-05-18 03:40:00|8585|8584.1|8584.5|8583|8585.8|8584.6|8584.4|8582.9|265
1621309500000|2021-05-18 03:45:00|8584.4|8582.9|8583.7|8582.2|8584.6|8583.4|8583|8581.8|177
1621309800000|2021-05-18 03:50:00|8583.6|8582.1|8583.4|8581.9|8584|8582.8|8582.9|8581.5|164
1621310100000|2021-05-18 03:55:00|8583.3|8581.8|8583.8|8582.3|8584.7|8583.6|8583.1|8581.8|206
1621310400000|2021-05-18 04:00:00|8583.9|8582.4|8584.7|8583.8|8585.2|8584|8583.8|8582.3|225
1621310700000|2021-05-18 04:05:00|8585|8583.5|8583.8|8582.3|8585|8583.8|8583.7|8582.2|135
1621311000000|2021-05-18 04:10:00|8583.5|8582.6|8583.8|8582.3|8584.8|8583.5|8583.5|8582.2|165
1621311300000|2021-05-18 04:15:00|8583.7|8582.2|8584.4|8582.9|8584.6|8583.4|8583.2|8581.7|232
1621311600000|2021-05-18 04:20:00|8584.5|8583|8584.4|8582.9|8585.2|8584|8583.8|8582.6|216
1621311900000|2021-05-18 04:25:00|8584.1|8583.2|8585.4|8583.9|8585.6|8584.3|8584|8582.7|229
1621312200000|2021-05-18 04:30:00|8585.3|8583.8|8584.2|8582.7|8585.9|8584.4|8583.5|8582.2|195
1621312500000|2021-05-18 04:35:00|8584.1|8583.2|8583.3|8581.8|8584.9|8583.4|8582.7|8581.5|164
1621312800000|2021-05-18 04:40:00|8583.4|8581.9|8583.7|8582.8|8584.6|8583.4|8582.9|8581.7|226
1621313100000|2021-05-18 04:45:00|8584.1|8582.6|8582.9|8581.4|8584.2|8582.9|8582.4|8581.3|138
1621313400000|2021-05-18 04:50:00|8582.8|8581.3|8584.8|8583.3|8584.9|8583.8|8582.7|8581.3|134
1621313700000|2021-05-18 04:55:00|8585.1|8583.6|8584.8|8583.3|8585.4|8584.3|8584.4|8583.2|226
1621314000000|2021-05-18 05:00:00|8584.9|8583.4|8584.6|8583.1|8585.3|8584|8584.1|8582.7|200
1621314300000|2021-05-18 05:05:00|8584.7|8583.2|8585.4|8583.9|8585.5|8584.2|8584.3|8583|126
1621314600000|2021-05-18 05:10:00|8585.3|8583.8|8585.3|8583.8|8585.5|8584.3|8584.7|8583.3|136
1621314900000|2021-05-18 05:15:00|8584.9|8584|8584.4|8582.9|8585.4|8584.1|8583.5|8582.3|144
1621315200000|2021-05-18 05:20:00|8584.3|8582.8|8584.6|8583.1|8584.8|8583.3|8584|8582.7|127
1621315500000|2021-05-18 05:25:00|8584.5|8583|8583.9|8582.4|8584.5|8583.1|8583.5|8582|102
1621315800000|2021-05-18 05:30:00|8584|8582.5|8585.8|8584.3|8586|8584.7|8583.5|8582|165
1621316100000|2021-05-18 05:35:00|8585.9|8584.4|8586.2|8585.3|8586.6|8585.3|8585.6|8584.1|158
1621316400000|2021-05-18 05:40:00|8586.6|8585.1|8587.6|8586.1|8587.7|8586.2|8586|8584.8|112
1621316700000|2021-05-18 05:45:00|8587.2|8586.3|8587.8|8586.3|8588.5|8587|8587|8585.7|149
1621317000000|2021-05-18 05:50:00|8587.9|8586.4|8588.5|8587|8588.8|8587.4|8587.2|8585.9|111
1621317300000|2021-05-18 05:55:00|8588.6|8587.1|8589.4|8587.9|8589.8|8588.3|8588.5|8587|227
1621317600000|2021-05-18 06:00:00|8589.8|8587.5|8585.5|8584|8590.8|8588.5|8584.8|8583.3|414
1621317900000|2021-05-18 06:05:00|8585.4|8583.9|8589.4|8587.9|8589.6|8588.1|8585.4|8583.9|270
1621318200000|2021-05-18 06:10:00|8589.1|8587.6|8588.3|8586.8|8590|8588.5|8586.5|8585.2|458
1621318500000|2021-05-18 06:15:00|8588.2|8586.7|8586.8|8585.9|8588.8|8587.4|8586.8|8585.7|386
1621318800000|2021-05-18 06:20:00|8587.1|8585.6|8591|8589.5|8591.1|8589.9|8586.2|8584.9|506
1621319100000|2021-05-18 06:25:00|8590.9|8589.4|8589.7|8588.2|8591.1|8589.9|8587.8|8586.7|366
1621319400000|2021-05-18 06:30:00|8589.6|8588.1|8592.2|8590.7|8593.6|8592.1|8589.1|8587.9|443
1621319700000|2021-05-18 06:35:00|8592.8|8591.3|8592.5|8591.6|8594.2|8592.9|8591.3|8590.1|427
1621320000000|2021-05-18 06:40:00|8592.6|8591.7|8590.9|8589.4|8593.1|8591.8|8589.9|8588.7|452
1621320300000|2021-05-18 06:45:00|8591|8589.5|8591.5|8590|8594|8592.9|8590.7|8589.4|498
1621320600000|2021-05-18 06:50:00|8591.4|8589.9|8590.9|8590|8593.4|8592.2|8590.4|8589.2|540
1621320900000|2021-05-18 06:55:00|8590.8|8589.9|8589.8|8588.3|8592.5|8591.4|8589.3|8588.1|522
1621321200000|2021-05-18 07:00:00|8590|8588.5|8591.1|8590.2|8591.8|8590.5|8588.6|8587.4|675
1621321500000|2021-05-18 07:05:00|8591.2|8590.3|8591.9|8590.4|8594.6|8593.3|8591|8589.8|604
1621321800000|2021-05-18 07:10:00|8591.6|8590.7|8593.7|8592.2|8594.5|8593.3|8591.6|8590.4|509
1621322100000|2021-05-18 07:15:00|8593.6|8592.1|8592.6|8591.7|8595.2|8594.1|8592.1|8590.9|484
1621322400000|2021-05-18 07:20:00|8592.5|8591.6|8592.8|8591.3|8594.6|8593.3|8592|8590.7|449
1621322700000|2021-05-18 07:25:00|8592.7|8591.2|8594.4|8592.9|8594.5|8593.4|8592|8590.5|344
1621323000000|2021-05-18 07:30:00|8594.5|8593|8592.9|8591.4|8595|8593.8|8592.9|8591.4|523
1621323300000|2021-05-18 07:35:00|8592.8|8591.3|8592.7|8591.2|8593.5|8592.4|8591.6|8590.3|509
1621323600000|2021-05-18 07:40:00|8592.6|8591.1|8593.7|8592.2|8594.5|8593.4|8591.2|8590|528
1621323900000|2021-05-18 07:45:00|8593.4|8592.5|8595.4|8593.9|8595.6|8594.2|8592.7|8591.6|479
1621324200000|2021-05-18 07:50:00|8595.3|8593.8|8596.1|8594.6|8596.8|8595.9|8593.7|8592.5|611
1621324500000|2021-05-18 07:55:00|8596.2|8594.7|8593.4|8591.9|8597.3|8596.1|8592.2|8591.1|531
1621324800000|2021-05-18 08:00:00|8593.5|8592|8593.4|8591.9|8593.6|8592.4|8590.6|8589.7|467
1621325100000|2021-05-18 08:05:00|8593.5|8592|8595|8594.1|8596|8594.9|8593|8591.8|462
1621325400000|2021-05-18 08:10:00|8595.1|8594.2|8595.3|8593.8|8596.3|8595.1|8593.2|8592|463
1621325700000|2021-05-18 08:15:00|8595.2|8594.3|8599.7|8598.8|8600.2|8599.2|8594.6|8593.3|431
1621326000000|2021-05-18 08:20:00|8599.8|8598.9|8602.2|8601.3|8603.1|8602|8599.2|8598.3|558
1621326300000|2021-05-18 08:25:00|8602.3|8601.4|8604.5|8603|8605|8603.7|8600.9|8600|569
1621326600000|2021-05-18 08:30:00|8604.1|8603.2|8601.4|8600.5|8604.7|8603.8|8599|8598|607
1621326900000|2021-05-18 08:35:00|8601.7|8600.2|8602.2|8600.7|8603.2|8602.1|8598.5|8597.3|536
1621327200000|2021-05-18 08:40:00|8602.1|8600.6|8605.5|8604|8605.8|8604.6|8601.5|8600.2|419
1621327500000|2021-05-18 08:45:00|8605.2|8604.3|8601.4|8599.9|8606|8604.8|8599.9|8598.8|453
1621327800000|2021-05-18 08:50:00|8601.3|8599.8|8598.5|8597|8601.7|8600.6|8596.7|8595.6|432
1621328100000|2021-05-18 08:55:00|8598.1|8597.2|8598.7|8597.2|8600|8598.5|8597|8595.8|494
1621328400000|2021-05-18 09:00:00|8598.6|8597.1|8596|8594.5|8599.2|8597.9|8594.2|8593.2|797
1621328700000|2021-05-18 09:05:00|8595.9|8594.4|8596.2|8594.7|8597.6|8596.5|8593|8591.7|493
1621329000000|2021-05-18 09:10:00|8596.1|8594.6|8593.6|8592.1|8596.2|8594.7|8590.6|8589.5|434
1621329300000|2021-05-18 09:15:00|8593.8|8592.3|8596|8595.1|8596.5|8595.3|8593.6|8592.3|364
1621329600000|2021-05-18 09:20:00|8596.2|8595.3|8595.1|8593.6|8597.2|8596.1|8593.9|8592.8|485
1621329900000|2021-05-18 09:25:00|8594.6|8593.7|8599.4|8598.5|8599.9|8598.7|8594.2|8593|503
1621330200000|2021-05-18 09:30:00|8599.6|8598.1|8602.2|8600.7|8602.2|8600.9|8596.1|8594.9|536
1621330500000|2021-05-18 09:35:00|8602.1|8600.6|8601.5|8600|8603.1|8601.9|8600.2|8599|367
1621330800000|2021-05-18 09:40:00|8601.3|8600.4|8603.2|8602.3|8603.9|8602.8|8600.4|8599.4|466
1621331100000|2021-05-18 09:45:00|8603.3|8602.4|8603.5|8602|8604.3|8603|8602.2|8600.9|371
1621331400000|2021-05-18 09:50:00|8603.4|8601.9|8603.6|8602.1|8604.3|8603.1|8602|8600.8|479
1621331700000|2021-05-18 09:55:00|8603.7|8602.2|8602|8601.1|8604.3|8603.2|8601.4|8600.2|341
1621332000000|2021-05-18 10:00:00|8601.9|8601|8602.2|8601.3|8602.9|8601.7|8601.6|8600.4|325
1621332300000|2021-05-18 10:05:00|8602.1|8601.2|8604|8603.1|8604.8|8603.5|8601.9|8600.7|411
1621332600000|2021-05-18 10:10:00|8604.3|8603.4|8604.9|8603.4|8607.1|8605.9|8604.1|8602.9|467
1621332900000|2021-05-18 10:15:00|8604.7|8603.8|8604.5|8603.6|8605.4|8604.2|8603.2|8602.1|403
1621333200000|2021-05-18 10:20:00|8604.4|8603.5|8603.6|8602.7|8605.2|8604|8602.7|8601.6|413
1621333500000|2021-05-18 10:25:00|8603.7|8602.8|8604.6|8603.7|8606.5|8605.3|8603.5|8602.3|415
1621333800000|2021-05-18 10:30:00|8604.7|8603.8|8604.2|8603.3|8605.8|8604.9|8603.7|8602.7|368
1621334100000|2021-05-18 10:35:00|8604.1|8603.2|8605|8604.1|8605.2|8604.1|8602.6|8601.4|341
1621334400000|2021-05-18 10:40:00|8605.1|8604.2|8602.7|8601.2|8605.5|8604.3|8601.5|8600.2|392
1621334700000|2021-05-18 10:45:00|8602.6|8601.1|8600.5|8599|8602.6|8601.2|8599.2|8597.9|351
1621335000000|2021-05-18 10:50:00|8600.4|8598.9|8601.6|8600.1|8601.8|8600.7|8599.6|8598.4|267
1621335300000|2021-05-18 10:55:00|8601.5|8600|8604.4|8602.9|8605.2|8604.2|8600.2|8598.7|495
1621335600000|2021-05-18 11:00:00|8604.5|8603|8604.6|8603.7|8605.7|8604.5|8602.5|8601.5|467
1621335900000|2021-05-18 11:05:00|8604.7|8603.8|8607.6|8606.1|8608.2|8607|8604.1|8602.8|419
1621336200000|2021-05-18 11:10:00|8607.4|8605.9|8603.3|8602.4|8607.7|8606.2|8603.3|8602.2|387
1621336500000|2021-05-18 11:15:00|8603.4|8602.5|8603.2|8601.7|8603.7|8602.6|8602.5|8601.3|254
1621336800000|2021-05-18 11:20:00|8602.8|8601.9|8605.1|8604.2|8605.2|8604.2|8601.3|8600.1|257
1621337100000|2021-05-18 11:25:00|8605|8604.1|8605.6|8604.1|8606.7|8605.4|8604.2|8603.1|374
1621337400000|2021-05-18 11:30:00|8605.3|8604.4|8600.5|8599.6|8605.4|8604.4|8600.3|8599.3|442
1621337700000|2021-05-18 11:35:00|8600.4|8599.5|8603.6|8602.1|8603.7|8602.5|8600.4|8599.3|348
1621338000000|2021-05-18 11:40:00|8603.3|8602.4|8601.8|8600.9|8603.6|8602.5|8601.3|8600.1|363
1621338300000|2021-05-18 11:45:00|8601.7|8600.8|8600.5|8599.6|8603.1|8601.9|8599.6|8598.3|508
1621338600000|2021-05-18 11:50:00|8600.6|8599.7|8599.3|8598.4|8602.1|8600.8|8598.9|8597.8|368
1621338900000|2021-05-18 11:55:00|8599.8|8598.3|8602.3|8601.4|8603.2|8602|8599.1|8597.6|351
1621339200000|2021-05-18 12:00:00|8602.4|8601.5|8600.7|8599.8|8603.6|8602.4|8599|8597.5|451
1621339500000|2021-05-18 12:05:00|8600.5|8599.6|8601.7|8600.2|8603.2|8601.9|8600.1|8599.2|484
1621339800000|2021-05-18 12:10:00|8601.6|8600.7|8600|8599.1|8602.5|8601.2|8599.4|8598.3|390
1621340100000|2021-05-18 12:15:00|8600.1|8599.2|8601.6|8600.7|8602.7|8601.6|8600.1|8599.2|416
1621340400000|2021-05-18 12:20:00|8601.5|8600.6|8604.2|8602.7|8605.1|8604.1|8600.9|8600|410
1621340700000|2021-05-18 12:25:00|8604.1|8602.6|8604.8|8603.3|8607.1|8605.7|8603.5|8602.4|443
1621341000000|2021-05-18 12:30:00|8604.7|8603.2|8608.5|8607|8608.7|8607.2|8603.7|8602.5|447
1621341300000|2021-05-18 12:35:00|8608.6|8607.1|8607.4|8605.9|8610.2|8608.7|8606.7|8605.5|423
1621341600000|2021-05-18 12:40:00|8607.5|8606|8606.4|8605.5|8609.1|8607.8|8604.8|8603.5|632
1621341900000|2021-05-18 12:45:00|8606.7|8605.2|8607.5|8606.6|8609|8607.8|8606.4|8605|479
1621342200000|2021-05-18 12:50:00|8607.6|8606.7|8605.9|8604.4|8607.9|8606.7|8604.5|8603.4|525
1621342500000|2021-05-18 12:55:00|8605.8|8604.3|8605.2|8604.3|8605.9|8604.6|8602.7|8601.4|447
1621342800000|2021-05-18 13:00:00|8605.1|8604.2|8604.5|8603.6|8606.3|8604.8|8603.5|8602.4|500
1621343100000|2021-05-18 13:05:00|8604.4|8603.5|8604.4|8602.9|8606.1|8604.9|8602.8|8601.7|485
1621343400000|2021-05-18 13:10:00|8604.5|8603|8603.1|8602.2|8605.3|8604.1|8602.6|8601.6|449
1621343700000|2021-05-18 13:15:00|8603|8602.1|8601.2|8599.7|8605.4|8604.3|8600.3|8599.1|455
1621344000000|2021-05-18 13:20:00|8601.1|8599.6|8600.7|8599.2|8602.8|8601.6|8599.7|8598.5|413
1621344300000|2021-05-18 13:25:00|8600.4|8599.5|8600.1|8598.6|8601.3|8600.4|8599.5|8598.4|272
1621344600000|2021-05-18 13:30:00|8600.2|8598.7|8602.6|8601.1|8603.2|8602|8598.9|8598|416
1621344900000|2021-05-18 13:35:00|8602.4|8601.5|8598.4|8597.5|8602.4|8601.5|8596.1|8595.2|527
1621345200000|2021-05-18 13:40:00|8598.5|8597.6|8602.9|8601.4|8604.1|8602.9|8598.3|8597.1|659
1621345500000|2021-05-18 13:45:00|8602.8|8601.3|8600.6|8599.7|8603.3|8602.2|8599.7|8598.4|711
1621345800000|2021-05-18 13:50:00|8600.9|8599.4|8604.9|8604|8605.4|8604.1|8600.1|8599|574
1621346100000|2021-05-18 13:55:00|8604.7|8603.8|8603.2|8601.7|8606.4|8605.2|8602.7|8601.5|602
1621346400000|2021-05-18 14:00:00|8603.3|8601.8|8606|8605.1|8606|8605.1|8601.5|8600.3|710
1621346700000|2021-05-18 14:05:00|8605.9|8605|8602.5|8601|8608|8606.7|8601|8599.8|750
1621347000000|2021-05-18 14:10:00|8602.3|8601.4|8604.2|8602.7|8604.3|8603.1|8600.6|8599.4|516
1621347300000|2021-05-18 14:15:00|8604.1|8602.6|8602.9|8601.4|8605.4|8604.5|8602.6|8601.3|534
1621347600000|2021-05-18 14:20:00|8602.6|8601.1|8603.6|8602.7|8604.1|8602.7|8600.6|8599.4|519
1621347900000|2021-05-18 14:25:00|8603.7|8602.8|8602.2|8601.3|8604.8|8603.6|8601.5|8600.6|508
1621348200000|2021-05-18 14:30:00|8602.3|8601.4|8600.4|8599.5|8603.4|8602.2|8599.8|8598.6|459
1621348500000|2021-05-18 14:35:00|8600.5|8599.6|8599.2|8598.3|8600.8|8599.9|8597.1|8596.1|528
1621348800000|2021-05-18 14:40:00|8599.4|8598.5|8597.7|8596.8|8600.2|8598.8|8596.1|8595.2|497
1621349100000|2021-05-18 14:45:00|8597.6|8596.7|8596.3|8595.4|8599.1|8598.2|8596.1|8595.2|560
1621349400000|2021-05-18 14:50:00|8596.6|8595.1|8596.7|8595.2|8597|8595.9|8592.9|8591.8|630
1621349700000|2021-05-18 14:55:00|8596.5|8595.6|8598.5|8597.6|8600.5|8599.3|8595.4|8594.5|994
1621350000000|2021-05-18 15:00:00|8598.8|8597.3|8601.1|8599.6|8601.5|8600.2|8597.9|8596.6|700
1621350300000|2021-05-18 15:05:00|8600.9|8600|8603.9|8602.4|8605.2|8603.9|8600.9|8599.4|537
1621350600000|2021-05-18 15:10:00|8603.8|8602.3|8604.5|8603|8606|8604.7|8601.3|8600|579
1621350900000|2021-05-18 15:15:00|8604.3|8602.8|8605.5|8604.6|8606.8|8605.7|8603.3|8602|445
1621351200000|2021-05-18 15:20:00|8605.6|8604.7|8602.7|8601.8|8605.9|8604.8|8601.1|8600|414
1621351500000|2021-05-18 15:25:00|8602.6|8601.7|8602.8|8601.3|8603.2|8602|8600.6|8599.3|373
1621351800000|2021-05-18 15:30:00|8602.7|8601.2|8602.9|8602|8605.4|8604.1|8601.4|8600.2|526
1621352100000|2021-05-18 15:35:00|8603|8602.1|8602.8|8601.9|8604.8|8603.7|8601.2|8598.6|494
1621352400000|2021-05-18 15:40:00|8602.9|8602|8602.9|8602|8603.4|8602.4|8601.7|8600.5|324
1621352700000|2021-05-18 15:45:00|8602.8|8601.9|8604.1|8603.2|8604.3|8603.4|8601.9|8600.8|353
1621353000000|2021-05-18 15:50:00|8604.4|8602.9|8603.3|8601.8|8604.4|8603.3|8602.5|8601.3|330
1621353300000|2021-05-18 15:55:00|8603.2|8601.7|8603.9|8602.4|8604.3|8603.1|8602.6|8601.2|382
1621353600000|2021-05-18 16:00:00|8603.5|8602.6|8604.9|8603.4|8605.3|8604.1|8602.7|8601.4|443
1621353900000|2021-05-18 16:05:00|8604.4|8603.5|8605.3|8603.8|8606.2|8604.7|8604|8602.9|367
1621354200000|2021-05-18 16:10:00|8604.9|8604|8605.8|8604.9|8606.1|8605|8604.3|8603.1|376
1621354500000|2021-05-18 16:15:00|8606.1|8604.6|8607|8606.1|8607.5|8606.2|8605.3|8604.2|347
1621354800000|2021-05-18 16:20:00|8607.1|8606.2|8607.4|8605.9|8607.6|8606.3|8606.1|8604.9|371
1621355100000|2021-05-18 16:25:00|8607.3|8605.8|8608.9|8607.4|8609.1|8607.8|8607|8605.7|234
1621355400000|2021-05-18 16:30:00|8609|8607.5|8608.4|8607.5|8609.2|8608.1|8607.5|8606.6|284
1621355700000|2021-05-18 16:35:00|8608.5|8607.6|8608.9|8607.4|8609.8|8608.4|8608|8606.9|289
1621356000000|2021-05-18 16:40:00|8608.8|8607.3|8606.8|8605.3|8608.9|8607.5|8605.7|8604.3|523
1621356300000|2021-05-18 16:45:00|8606.5|8605.6|8607.4|8606.5|8608|8606.8|8606|8604.8|258
1621356600000|2021-05-18 16:50:00|8607.5|8606.6|8606.3|8605.4|8608.1|8607.1|8605.7|8604.4|268
1621356900000|2021-05-18 16:55:00|8606.4|8605.5|8608.7|8607.2|8609|8607.8|8606.4|8605.2|271
1621357200000|2021-05-18 17:00:00|8608.5|8607.6|8608.9|8608|8609.2|8608.1|8607.4|8606.2|289
1621357500000|2021-05-18 17:05:00|8609|8608.1|8608.1|8607.2|8609.3|8608.4|8608|8607.1|194
1621357800000|2021-05-18 17:10:00|8608.2|8607.3|8608.1|8607.2|8608.7|8607.5|8607.8|8606.7|139
1621358100000|2021-05-18 17:15:00|8608|8607.1|8608.1|8607.2|8608.4|8607.5|8607.5|8606.5|176
1621358400000|2021-05-18 17:20:00|8608|8607.1|8608|8607.1|8608.2|8607.3|8607.3|8606.3|167
1621358700000|2021-05-18 17:25:00|8608.1|8607.2|8608.4|8607.5|8608.4|8607.5|8607.4|8606.3|159
1621359000000|2021-05-18 17:30:00|8608.3|8607.4|8609.7|8608.8|8609.8|8608.9|8608.3|8607.4|169
1621359300000|2021-05-18 17:35:00|8609.9|8609|8610.3|8609.4|8610.5|8609.4|8609.5|8608.6|156
1621359600000|2021-05-18 17:40:00|8610.2|8609.3|8611.3|8610.4|8611.8|8610.9|8609.9|8609|206
1621359900000|2021-05-18 17:45:00|8611.2|8610.3|8612.3|8610.8|8613.2|8612.3|8611|8609.9|240
1621360200000|2021-05-18 17:50:00|8612.2|8610.7|8611.8|8610.9|8612.5|8611.3|8611.3|8610.4|130
1621360500000|2021-05-18 17:55:00|8611.9|8611|8611.6|8610.7|8612.1|8611|8611|8609.9|207
1621360800000|2021-05-18 18:00:00|8611.8|8610.3|8612.4|8611.5|8613.1|8611.8|8611.2|8610.2|277
1621361100000|2021-05-18 18:05:00|8612.5|8611.6|8613.2|8611.7|8613.3|8612.1|8612|8611.1|161
1621361400000|2021-05-18 18:10:00|8613.1|8611.6|8613.2|8612.3|8613.9|8612.7|8612.2|8611.1|298
1621361700000|2021-05-18 18:15:00|8613.3|8612.4|8615.1|8613.6|8615.2|8614|8613.1|8611.9|289
1621362000000|2021-05-18 18:20:00|8615|8613.5|8615.4|8614.5|8616.1|8614.8|8614.1|8613|247
1621362300000|2021-05-18 18:25:00|8615.5|8614.6|8615.1|8613.6|8616.1|8614.6|8614.4|8613.3|218
1621362600000|2021-05-18 18:30:00|8615|8613.5|8615.8|8614.9|8616.4|8615.2|8614.3|8613.2|212
1621362900000|2021-05-18 18:35:00|8616|8614.5|8618.4|8617.5|8619|8617.8|8615.7|8614.5|358
1621363200000|2021-05-18 18:40:00|8618.7|8617.2|8619.4|8618.5|8619.8|8618.7|8618.2|8617.1|268
1621363500000|2021-05-18 18:45:00|8619.5|8618.6|8618.8|8617.9|8619.6|8618.7|8617.9|8616.7|273
1621363800000|2021-05-18 18:50:00|8618.7|8617.8|8619.2|8618.3|8619.5|8618.5|8618.2|8616.9|219
1621364100000|2021-05-18 18:55:00|8619.3|8618.4|8617.9|8617|8620|8618.7|8617.7|8616.5|284
1621364400000|2021-05-18 19:00:00|8618|8617.1|8617.2|8616.3|8618.8|8617.6|8617.2|8615.9|245
1621364700000|2021-05-18 19:05:00|8617.5|8616|8616.8|8615.9|8617.9|8616.6|8616.7|8615.6|183
1621365000000|2021-05-18 19:10:00|8617.1|8615.6|8617.2|8615.7|8617.6|8616.5|8616.2|8615.1|147
1621365300000|2021-05-18 19:15:00|8617.1|8615.6|8615.8|8614.9|8617.5|8616.4|8615.7|8614.8|184
1621365600000|2021-05-18 19:20:00|8615.9|8615|8617|8616.1|8617.7|8616.5|8615.8|8614.8|201
1621365900000|2021-05-18 19:25:00|8616.9|8616|8616.3|8614.8|8617.2|8616|8615.9|8614.7|141
1621366200000|2021-05-18 19:30:00|8616.2|8614.7|8616.8|8615.3|8617|8615.8|8615.5|8614.3|163
1621366500000|2021-05-18 19:35:00|8616.9|8615.4|8616.9|8616|8617.7|8616.5|8616.6|8615.4|222
1621366800000|2021-05-18 19:40:00|8616.8|8615.9|8616.5|8615.6|8617.3|8616.4|8615.9|8614.9|192
1621367100000|2021-05-18 19:45:00|8616.6|8615.7|8616.9|8615.4|8617.5|8616.4|8615.8|8614.8|217
1621367400000|2021-05-18 19:50:00|8617|8615.5|8617.9|8617|8618.1|8617|8616.7|8615.5|202
1621367700000|2021-05-18 19:55:00|8617.8|8616.9|8617.4|8615.9|8618.8|8617.8|8617|8615.9|324
1621368000000|2021-05-18 20:00:00|8617.1|8616.2|8617.5|8616|8617.8|8616.5|8615.9|8614.8|373
1621368300000|2021-05-18 20:05:00|8617.2|8616.3|8618.1|8616.6|8618.4|8617.2|8617.2|8616|147
1621368600000|2021-05-18 20:10:00|8618|8616.5|8617.9|8616.4|8618.2|8616.8|8617|8615.5|118
1621368900000|2021-05-18 20:15:00|8617.8|8616.3|8617.3|8615.8|8618.1|8616.7|8616.9|8615.7|95
1621369200000|2021-05-18 20:20:00|8616.7|8615.7|8616.6|8615.1|8616.9|8615.9|8616.1|8615|81
1621369500000|2021-05-18 20:25:00|8616.8|8615.3|8616.9|8615.4|8617.5|8616.3|8615.5|8614.3|179
1621369800000|2021-05-18 20:30:00|8616.7|8615.2|8618.3|8616.8|8618.7|8617.4|8616|8614.8|206
1621370100000|2021-05-18 20:35:00|8618.1|8616.6|8617.5|8616|8618.6|8617.3|8616.3|8614.9|219
1621370400000|2021-05-18 20:40:00|8617.2|8615.7|8615.9|8615|8618.8|8617.3|8615.9|8614.7|250
1621370700000|2021-05-18 20:45:00|8616.3|8614.8|8617.2|8615.7|8618.7|8617.2|8615.7|8614.2|309
1621371000000|2021-05-18 20:50:00|8617|8615.5|8616.1|8613.8|8618.3|8615.7|8615.7|8613.6|1117
1621371300000|2021-05-18 20:55:00|8615.8|8613.2|8618.7|8610.8|8625|8615|8615.5|8609.5|1017
1621371600000|2021-05-18 21:00:00|8619.6|8610.3|8620.6|8610.6|8622.4|8610.8|8619.2|8608.1|49
1621371900000|2021-05-18 21:05:00|8621.2|8609.2|8624.7|8612.7|8626.4|8614.4|8619.8|8609.2|177
1621372200000|2021-05-18 21:10:00|8625.2|8613.2|8622.9|8610.9|8625.2|8614.7|8617.3|8610.1|280
1621372500000|2021-05-18 21:15:00|8622.8|8610.7|8618.3|8611.4|8625.5|8614.3|8616.3|8610.7|184
1621372800000|2021-05-18 21:20:00|8618.2|8611.3|8621.2|8612.2|8625.2|8614.4|8616|8609.1|181
1621373100000|2021-05-18 21:25:00|8620.9|8612|8618.1|8612|8624.4|8614.1|8616.3|8610.9|180
1621373400000|2021-05-18 21:30:00|8617.6|8611.8|8617|8611.7|8623.7|8613.1|8615.4|8610.8|169
1621373700000|2021-05-18 21:35:00|8616|8612.4|8619|8613.9|8627|8615|8616|8610.5|259
1621374000000|2021-05-18 21:40:00|8618.8|8614|8623.3|8613|8624.6|8614.8|8616.2|8612.6|187
1621374300000|2021-05-18 21:45:00|8620.9|8613.5|8617.9|8614.2|8628.5|8616.5|8617.2|8612.2|233
1621374600000|2021-05-18 21:50:00|8618.2|8614.1|8618.5|8614.3|8624.9|8615|8616.4|8610.9|369
1621374900000|2021-05-18 21:55:00|8618.2|8614|8619.3|8615.2|8626.2|8615.7|8618|8611.9|263
1621375200000|2021-05-18 22:00:00|8619.4|8615.6|8616.2|8614.7|8625.5|8617|8616.1|8611.2|426
1621375500000|2021-05-18 22:05:00|8616.7|8614.4|8615.3|8613.8|8616.7|8615|8615.3|8613.8|125
1621375800000|2021-05-18 22:10:00|8615.4|8613.9|8615.8|8614.3|8616|8614.4|8615.1|8613.4|105
1621376100000|2021-05-18 22:15:00|8615.7|8614.2|8615.3|8613.8|8615.8|8614.3|8615.2|8613.7|83
1621376400000|2021-05-18 22:20:00|8615.2|8613.7|8615.3|8613.8|8615.8|8614.3|8615|8613.5|88
1621376700000|2021-05-18 22:25:00|8615.2|8613.7|8615.3|8613.8|8616.4|8614|8615|8613.3|83
1621377000000|2021-05-18 22:30:00|8615.2|8613.7|8615.8|8614.3|8616|8614.5|8615.2|8613.3|198
1621377300000|2021-05-18 22:35:00|8615.7|8614.2|8615.6|8614.1|8616.7|8614.6|8615.4|8613.9|105
1621377600000|2021-05-18 22:40:00|8615.5|8614|8614.2|8612.7|8615.7|8614.2|8614.1|8612.6|132
1621377900000|2021-05-18 22:45:00|8614.3|8612.8|8615.1|8613.6|8615.1|8613.6|8614|8612.5|91
1621378200000|2021-05-18 22:50:00|8615|8613.5|8615.4|8613.9|8615.9|8614.4|8614.8|8613|122
1621378500000|2021-05-18 22:55:00|8615.3|8613.8|8616.1|8614.6|8616.4|8614.9|8615.1|8613.6|134
1621378800000|2021-05-18 23:00:00|8616.2|8614.7|8615.9|8614.4|8616.3|8614.8|8615.4|8613.9|80
1621379100000|2021-05-18 23:05:00|8616.2|8614.7|8615.4|8613.9|8616.2|8614.7|8614.8|8613.6|154
1621379400000|2021-05-18 23:10:00|8615.3|8613.8|8615.5|8614|8616.2|8614.7|8614.9|8613.6|147
1621379700000|2021-05-18 23:15:00|8615.6|8614.1|8615.5|8614|8615.8|8614.6|8615.1|8613.7|88
1621380000000|2021-05-18 23:20:00|8615.4|8613.9|8615.3|8613.8|8615.6|8614.1|8614.9|8613.5|90
1621380300000|2021-05-18 23:25:00|8615.2|8613.7|8614.8|8613.3|8615.3|8613.8|8614.4|8612.9|102
1621380600000|2021-05-18 23:30:00|8614.9|8613.4|8615.1|8613.6|8615.7|8614.2|8614.5|8613|120
1621380900000|2021-05-18 23:35:00|8615|8613.5|8614|8612.5|8615.1|8613.6|8614|8612.5|148
1621381200000|2021-05-18 23:40:00|8614.1|8612.6|8615.8|8614.3|8616.2|8614.7|8614|8612.5|166
1621381500000|2021-05-18 23:45:00|8615.9|8614.4|8615.7|8614.2|8616|8614.7|8614.8|8613.4|175
1621381800000|2021-05-18 23:50:00|8615.8|8614.3|8616.5|8615|8617.4|8615.9|8615.7|8614.2|156
1621382100000|2021-05-18 23:55:00|8616.6|8615.1|8615.7|8614.2|8616.8|8615.3|8615.1|8613.6|194
1621382400000|2021-05-19 00:00:00|8615.8|8614.3|8616|8614.5|8616.5|8615.3|8614.8|8613.4|328
1621382700000|2021-05-19 00:05:00|8615.8|8614.3|8615.9|8614.4|8617|8615.5|8615.6|8614.1|259
1621383000000|2021-05-19 00:10:00|8616|8614.5|8615.9|8614.4|8616.4|8615.2|8615.4|8613.9|241
1621383300000|2021-05-19 00:15:00|8616|8614.5|8614.9|8613.4|8616.3|8614.8|8614.5|8613.2|210
1621383600000|2021-05-19 00:20:00|8615|8613.5|8615.3|8613.8|8615.8|8614.4|8614.5|8613|252
1621383900000|2021-05-19 00:25:00|8615.2|8613.7|8614.9|8613.4|8616.1|8614.7|8614.4|8612.9|248
1621384200000|2021-05-19 00:30:00|8614.8|8613.3|8615|8613.5|8615.5|8614|8614.4|8612.9|149
1621384500000|2021-05-19 00:35:00|8614.9|8613.4|8614.9|8613.4|8616|8614.6|8614.7|8613.2|167
1621384800000|2021-05-19 00:40:00|8614.8|8613.3|8615|8613.5|8615.1|8613.6|8614.3|8612.9|154
1621385100000|2021-05-19 00:45:00|8614.9|8613.4|8615.4|8613.9|8615.7|8614.4|8614.3|8613.1|322
1621385400000|2021-05-19 00:50:00|8615.3|8613.8|8614.5|8613|8615.8|8614.3|8614|8612.5|294
1621385700000|2021-05-19 00:55:00|8613.5|8612|8614.9|8613.4|8615.2|8614.1|8613.2|8611.7|438
1621386000000|2021-05-19 01:00:00|8614.8|8613.3|8615.3|8613.8|8615.5|8614|8613.2|8612|543
1621386300000|2021-05-19 01:05:00|8615.2|8613.7|8615.6|8614.1|8617|8615.6|8614.7|8613.6|419
1621386600000|2021-05-19 01:10:00|8615.5|8614|8616.6|8615.1|8617|8615.7|8615.4|8613.9|293
1621386900000|2021-05-19 01:15:00|8616.7|8615.2|8616.9|8615.4|8616.9|8615.6|8616|8614.7|233
1621387200000|2021-05-19 01:20:00|8616.7|8615.2|8616.6|8615.1|8616.9|8615.5|8615.4|8613.9|346
1621387500000|2021-05-19 01:25:00|8616.7|8615.2|8616.2|8614.7|8616.8|8615.4|8615.8|8614.5|227
1621387800000|2021-05-19 01:30:00|8616.1|8614.6|8616.6|8615.1|8616.9|8615.5|8615.8|8614.5|218
1621388100000|2021-05-19 01:35:00|8616.7|8615.2|8616.1|8614.6|8616.8|8615.3|8615.7|8614.3|197
1621388400000|2021-05-19 01:40:00|8616.2|8614.7|8615.7|8614.2|8616.2|8614.7|8615.3|8613.8|146
1621388700000|2021-05-19 01:45:00|8615.8|8614.3|8614.4|8612.9|8615.9|8614.5|8614.1|8612.8|186
1621389000000|2021-05-19 01:50:00|8614.3|8612.8|8616|8614.5|8616.4|8615|8614.3|8612.8|211
1621389300000|2021-05-19 01:55:00|8616.1|8614.6|8615.6|8614.1|8616.5|8615|8615|8613.6|210
1621389600000|2021-05-19 02:00:00|8615.5|8614|8616|8614.5|8616.7|8615.2|8614.7|8613.4|303
1621389900000|2021-05-19 02:05:00|8616.1|8614.6|8616.1|8614.6|8616.6|8615.2|8615.1|8613.7|239
1621390200000|2021-05-19 02:10:00|8615.8|8614.9|8616.7|8615.2|8616.9|8615.7|8615.7|8614.3|230
1621390500000|2021-05-19 02:15:00|8616.5|8615.6|8616.7|8615.8|8617.8|8616.4|8616.5|8615.2|214
1621390800000|2021-05-19 02:20:00|8617|8615.5|8617|8615.5|8617.6|8616.2|8616.5|8615.2|169
1621391100000|2021-05-19 02:25:00|8617.1|8615.6|8617.2|8615.7|8618.5|8617|8616.7|8615.2|234
1621391400000|2021-05-19 02:30:00|8617.1|8615.6|8619.4|8617.9|8619.8|8618.5|8617.1|8615.6|296
1621391700000|2021-05-19 02:35:00|8619.5|8618|8617.8|8616.3|8619.5|8618|8617.3|8615.8|201
1621392000000|2021-05-19 02:40:00|8617.9|8616.4|8617.5|8616|8618.5|8617.3|8617.4|8615.9|212
1621392300000|2021-05-19 02:45:00|8617.6|8616.1|8618.5|8617|8618.7|8617.2|8617|8615.5|109
1621392600000|2021-05-19 02:50:00|8618.6|8617.1|8619.8|8618.3|8619.9|8618.5|8618.5|8617|182
1621392900000|2021-05-19 02:55:00|8619.9|8618.4|8619.7|8618.2|8620.3|8619|8619.5|8618.1|225
1621393200000|2021-05-19 03:00:00|8619.8|8618.3|8618.5|8617|8620.1|8618.7|8618.3|8617|276
1621393500000|2021-05-19 03:05:00|8618.4|8616.9|8618.5|8617|8618.6|8617.1|8617.8|8616.4|133
1621393800000|2021-05-19 03:10:00|8618.4|8616.9|8618.2|8616.7|8618.8|8617.3|8617.6|8616.3|125
1621394100000|2021-05-19 03:15:00|8617.8|8616.9|8619.3|8617.8|8619.9|8618.5|8617.8|8616.6|230
1621394400000|2021-05-19 03:20:00|8619.1|8617.6|8618.8|8617.3|8619.5|8618.1|8618.2|8616.9|192
1621394700000|2021-05-19 03:25:00|8618.9|8617.4|8620.1|8618.6|8620.3|8619.3|8618.2|8617|189
1621395000000|2021-05-19 03:30:00|8620.3|8618.8|8620|8618.5|8620.5|8619.1|8619.6|8618.4|136
1621395300000|2021-05-19 03:35:00|8619.9|8618.4|8620.2|8618.7|8620.5|8619.1|8619.4|8618.3|170
1621395600000|2021-05-19 03:40:00|8620.3|8618.8|8620.3|8619.4|8620.7|8619.4|8619.9|8618.4|173
1621395900000|2021-05-19 03:45:00|8620.5|8619|8620.3|8619.4|8620.6|8619.6|8619.8|8618.3|167
1621396200000|2021-05-19 03:50:00|8620.4|8619.5|8620.9|8619.4|8621.2|8620|8619.5|8618.4|201
1621396500000|2021-05-19 03:55:00|8621|8619.5|8620.5|8619|8621.3|8619.8|8620|8618.7|115
1621396800000|2021-05-19 04:00:00|8620.6|8619.1|8621|8619.5|8622|8620.5|8620.3|8618.8|180
1621397100000|2021-05-19 04:05:00|8620.9|8619.4|8622|8620.5|8622.2|8620.7|8620.9|8619.4|122
1621397400000|2021-05-19 04:10:00|8622.1|8620.6|8621.8|8620.3|8622.1|8620.6|8620.4|8618.9|109
1621397700000|2021-05-19 04:15:00|8621.9|8620.4|8621|8619.5|8622.3|8621.2|8620.9|8619.4|200
1621398000000|2021-05-19 04:20:00|8621.1|8619.6|8619.9|8618.4|8621.7|8620.2|8619.4|8617.9|255
1621398300000|2021-05-19 04:25:00|8620|8618.5|8620|8618.5|8621.2|8619.7|8619.5|8618.2|205
1621398600000|2021-05-19 04:30:00|8619.9|8618.4|8621.7|8620.2|8621.7|8620.2|8619.5|8618.3|134
1621398900000|2021-05-19 04:35:00|8621.5|8620|8622.6|8621.1|8622.6|8621.1|8621.3|8619.8|122
1621399200000|2021-05-19 04:40:00|8622.5|8621|8623.1|8621.6|8623.3|8621.8|8622.3|8620.8|145
1621399500000|2021-05-19 04:45:00|8623|8621.5|8623.6|8622.1|8623.7|8622.2|8622|8620.8|233
1621399800000|2021-05-19 04:50:00|8623.5|8622|8622.2|8620.7|8623.6|8622.1|8621.7|8620.6|127
1621400100000|2021-05-19 04:55:00|8622.3|8620.8|8622|8620.5|8622.9|8621.4|8621.3|8620|123
1621400400000|2021-05-19 05:00:00|8622.1|8620.6|8622.3|8620.8|8622.8|8621.3|8621.8|8620.3|199
1621400700000|2021-05-19 05:05:00|8622.4|8620.9|8622.8|8621.3|8623.2|8621.9|8622.1|8620.8|166
1621401000000|2021-05-19 05:10:00|8622.7|8621.2|8620.9|8620|8623|8621.6|8620.9|8619.9|144
1621401300000|2021-05-19 05:15:00|8621.3|8619.8|8621.8|8620.3|8622.2|8620.7|8620.5|8619.1|146
1621401600000|2021-05-19 05:20:00|8621.7|8620.2|8622.3|8620.8|8622.5|8621|8621.5|8620|126
1621401900000|2021-05-19 05:25:00|8622.2|8620.7|8623.7|8622.2|8623.9|8622.7|8622.2|8620.7|207
1621402200000|2021-05-19 05:30:00|8623.6|8622.1|8621.9|8620.4|8623.8|8622.3|8621.8|8620.3|180
1621402500000|2021-05-19 05:35:00|8622|8620.5|8621|8619.5|8622.7|8621.4|8620.3|8619.1|170
1621402800000|2021-05-19 05:40:00|8620.9|8619.4|8621.6|8620.1|8621.7|8620.3|8620.1|8618.9|151
1621403100000|2021-05-19 05:45:00|8621.7|8620.2|8622.8|8621.3|8623.2|8621.7|8621.1|8619.6|273
1621403400000|2021-05-19 05:50:00|8622.9|8621.4|8623.1|8621.6|8624.1|8622.7|8622.4|8621|260
1621403700000|2021-05-19 05:55:00|8623|8621.5|8620.9|8616|8624.2|8622.2|8619.2|8613.2|353
1621404000000|2021-05-19 06:00:00|8621.9|8617|8623.7|8622.2|8625.2|8623.8|8619.9|8614.3|574
1621404300000|2021-05-19 06:05:00|8623.8|8622.3|8627.4|8625.9|8627.7|8626.2|8622.9|8621.4|376
1621404600000|2021-05-19 06:10:00|8627.3|8625.8|8627.7|8626.2|8628.9|8627.4|8626.3|8624.8|312
1621404900000|2021-05-19 06:15:00|8627.5|8626|8627.3|8625.8|8627.7|8626.3|8626.3|8625|292
1621405200000|2021-05-19 06:20:00|8627.2|8625.7|8626|8624.5|8628|8626.5|8624.6|8623.1|264
1621405500000|2021-05-19 06:25:00|8626.1|8624.6|8630.5|8629|8630.6|8629.4|8625.9|8624.4|425
1621405800000|2021-05-19 06:30:00|8630.2|8629.3|8631|8629.5|8634.1|8632.9|8627.6|8626.7|425
1621406100000|2021-05-19 06:35:00|8630.7|8629.8|8629.1|8627.6|8631|8629.8|8627.7|8626.5|384
1621406400000|2021-05-19 06:40:00|8629.2|8627.7|8627.4|8625.9|8630.6|8629.5|8626.8|8625.8|423
1621406700000|2021-05-19 06:45:00|8627.5|8626|8627.2|8625.7|8629|8627.9|8626.2|8625|377
1621407000000|2021-05-19 06:50:00|8626.8|8625.9|8626|8625.1|8628.1|8626.9|8626|8624.7|367
1621407300000|2021-05-19 06:55:00|8626.1|8625.2|8626.4|8624.9|8629.5|8628.4|8625.7|8624.7|460
1621407600000|2021-05-19 07:00:00|8626.5|8625|8627.8|8626.9|8630.1|8629|8626.4|8625|797
1621407900000|2021-05-19 07:05:00|8627.7|8626.8|8622.7|8621.2|8628.6|8627.5|8622.4|8621.1|728
1621408200000|2021-05-19 07:10:00|8622.4|8621.5|8625|8623.5|8625.7|8624.6|8621.9|8620.7|561
1621408500000|2021-05-19 07:15:00|8625.1|8623.6|8622.8|8621.9|8625.2|8623.9|8621.2|8620|591
1621408800000|2021-05-19 07:20:00|8622.9|8622|8618.8|8617.3|8624.6|8623.5|8618.2|8616.9|583
1621409100000|2021-05-19 07:25:00|8618.3|8616.8|8618.9|8617.4|8620.2|8619.3|8617.1|8616|629
1621409400000|2021-05-19 07:30:00|8618.8|8617.3|8614.8|8613.9|8619|8617.8|8614.6|8613.4|675
1621409700000|2021-05-19 07:35:00|8614.9|8614|8619.6|8618.7|8620.2|8619.1|8614.9|8613.8|605
1621410000000|2021-05-19 07:40:00|8619.9|8618.4|8618.6|8617.7|8622.2|8621|8617.3|8616.3|554
1621410300000|2021-05-19 07:45:00|8618.5|8617.6|8619.5|8618.6|8620.7|8619.3|8617.6|8616.5|473
1621410600000|2021-05-19 07:50:00|8619.4|8618.5|8619.8|8618.9|8621.8|8620.8|8618.2|8617.1|606
1621410900000|2021-05-19 07:55:00|8620|8618.5|8621.8|8620.3|8623.2|8622.2|8618.9|8617.5|651
1621411200000|2021-05-19 08:00:00|8621.5|8620.6|8619.1|8618.2|8621.8|8620.7|8618.9|8617.9|661
1621411500000|2021-05-19 08:05:00|8619.3|8617.8|8618.8|8617.9|8620.3|8619.1|8616.8|8615.6|446
1621411800000|2021-05-19 08:10:00|8618.9|8618|8619.2|8618.3|8622.1|8620.9|8618.5|8617.3|486
1621412100000|2021-05-19 08:15:00|8619.6|8618.1|8623.1|8622.2|8624|8622.9|8618.1|8617.1|465
1621412400000|2021-05-19 08:20:00|8623.2|8622.3|8620.7|8619.8|8623.7|8622.5|8620.7|8619.6|455
1621412700000|2021-05-19 08:25:00|8620.8|8619.9|8614.6|8613.1|8621.1|8620|8614.5|8613|658
1621413000000|2021-05-19 08:30:00|8614.7|8613.2|8616.6|8615.1|8617.6|8616.4|8613.9|8612.5|530
1621413300000|2021-05-19 08:35:00|8616.5|8615|8614|8612.5|8617.6|8616.4|8612.9|8611.8|457
1621413600000|2021-05-19 08:40:00|8613.9|8612.4|8616.3|8615.4|8616.9|8615.6|8613.5|8612.3|520
1621413900000|2021-05-19 08:45:00|8616.6|8615.1|8611|8610.1|8616.6|8615.3|8610.3|8609.1|548
1621414200000|2021-05-19 08:50:00|8611.3|8609.8|8614.1|8613.2|8614.8|8613.5|8611|8609.7|519
1621414500000|2021-05-19 08:55:00|8614.4|8612.9|8614.6|8613.1|8615.9|8614.6|8614|8612.8|499
1621414800000|2021-05-19 09:00:00|8614.7|8613.2|8615.2|8613.7|8617.7|8616.6|8614.5|8613|528
1621415100000|2021-05-19 09:05:00|8615.3|8613.8|8614.6|8613.1|8617.1|8616|8612.2|8611.3|453
1621415400000|2021-05-19 09:10:00|8614.5|8613|8614|8612.5|8616.4|8615.4|8613.7|8612.3|426
1621415700000|2021-05-19 09:15:00|8613.7|8612.8|8613.1|8612.2|8614|8612.9|8611.7|8610.3|432
1621416000000|2021-05-19 09:20:00|8613.2|8612.3|8618.5|8617|8618.5|8617.4|8613.2|8611.9|434
1621416300000|2021-05-19 09:25:00|8618.6|8617.1|8618.3|8616.8|8620|8618.7|8617.1|8616.1|503
1621416600000|2021-05-19 09:30:00|8618|8617.1|8620.4|8618.9|8620.6|8619.3|8617|8615.8|468
1621416900000|2021-05-19 09:35:00|8620.2|8618.7|8619.3|8617.8|8621.5|8620.6|8618.5|8617.3|427
1621417200000|2021-05-19 09:40:00|8619.2|8617.7|8621.3|8619.8|8622.4|8621|8618.8|8617.7|413
1621417500000|2021-05-19 09:45:00|8621.2|8619.7|8621.5|8620|8623|8621.8|8620.7|8619.5|430
1621417800000|2021-05-19 09:50:00|8621.6|8620.1|8620.2|8618.7|8621.9|8620.7|8618|8616.8|456
1621418100000|2021-05-19 09:55:00|8620.3|8618.8|8621.1|8619.6|8621.3|8620|8618|8616.7|433
1621418400000|2021-05-19 10:00:00|8621.2|8619.7|8620|8619.1|8621.7|8620.5|8619.9|8618.7|405
1621418700000|2021-05-19 10:05:00|8619.9|8619|8622.1|8620.6|8622.7|8621.2|8619.6|8618.5|332
1621419000000|2021-05-19 10:10:00|8622.2|8620.7|8624.4|8623.5|8627.7|8626.6|8622|8620.6|484
1621419300000|2021-05-19 10:15:00|8624.6|8623.1|8623.1|8621.6|8627.1|8625.7|8622.5|8621.2|402
1621419600000|2021-05-19 10:20:00|8623.2|8621.7|8620.2|8618.7|8623.2|8622|8617.8|8616.6|618
1621419900000|2021-05-19 10:25:00|8619.9|8619|8619.1|8618.2|8620.9|8619.7|8617.7|8616.3|483
1621420200000|2021-05-19 10:30:00|8619.2|8617.7|8617.6|8616.7|8619.2|8617.9|8616.5|8615.3|440
1621420500000|2021-05-19 10:35:00|8617.9|8616.4|8616.8|8615.9|8618.1|8617.1|8615.3|8614.3|374
1621420800000|2021-05-19 10:40:00|8616.7|8615.8|8619.2|8617.7|8620|8618.6|8616.2|8615.1|389
1621421100000|2021-05-19 10:45:00|8618.9|8618|8617.3|8615.8|8620.4|8619.2|8616.3|8615|376
1621421400000|2021-05-19 10:50:00|8617.4|8615.9|8620.1|8618.6|8620.6|8619.2|8617|8615.7|403
1621421700000|2021-05-19 10:55:00|8619.9|8618.4|8621.7|8620.2|8622.1|8620.6|8619.1|8617.8|463
1621422000000|2021-05-19 11:00:00|8621.8|8620.3|8623.3|8622.4|8623.6|8622.5|8620.6|8619.4|479
1621422300000|2021-05-19 11:05:00|8623.2|8622.3|8625.9|8625|8626.6|8625.4|8623.2|8622.3|599
1621422600000|2021-05-19 11:10:00|8625.8|8624.9|8625.1|8623.6|8626.5|8625.4|8623.7|8622.4|514
1621422900000|2021-05-19 11:15:00|8625.2|8623.7|8621.7|8620.2|8625.4|8624.2|8620.2|8618.7|527
1621423200000|2021-05-19 11:20:00|8621.6|8620.1|8621.7|8620.8|8622.5|8621.3|8618.1|8616.9|634
1621423500000|2021-05-19 11:25:00|8621.6|8620.7|8623.2|8621.7|8624.1|8623.1|8620.7|8619.6|639
1621423800000|2021-05-19 11:30:00|8623.1|8621.6|8624.6|8623.7|8626|8625|8622.4|8621.4|514
1621424100000|2021-05-19 11:35:00|8624.7|8623.8|8622.8|8621.9|8625.7|8624.7|8622.6|8621.5|463
1621424400000|2021-05-19 11:40:00|8623.2|8621.7|8623.5|8622|8625.3|8624.4|8622.2|8621|538
1621424700000|2021-05-19 11:45:00|8623.6|8622.1|8622.3|8621.4|8626|8625.1|8621.8|8620.8|479
1621425000000|2021-05-19 11:50:00|8622.5|8621.6|8622.2|8620.7|8623.6|8622.3|8621|8619.8|362
1621425300000|2021-05-19 11:55:00|8622|8621.1|8624.4|8622.9|8624.9|8623.7|8621.8|8620.6|484
1621425600000|2021-05-19 12:00:00|8624.3|8622.8|8622.6|8621.1|8624.3|8622.8|8621.5|8620.3|498
1621425900000|2021-05-19 12:05:00|8622.2|8621.3|8622.7|8621.2|8623.8|8622.9|8622.1|8620.8|414
1621426200000|2021-05-19 12:10:00|8622.8|8621.3|8623|8622.1|8624.1|8622.9|8622.8|8621.3|375
1621426500000|2021-05-19 12:15:00|8623.3|8621.8|8625.9|8624.4|8626|8624.6|8621.6|8620.3|412
1621426800000|2021-05-19 12:20:00|8626|8624.5|8625|8624.1|8626.2|8625|8623.1|8622.2|428
1621427100000|2021-05-19 12:25:00|8624.8|8623.9|8625|8623.5|8625.6|8624.7|8623.6|8622.3|360
1621427400000|2021-05-19 12:30:00|8625.1|8623.6|8628|8627.1|8628.6|8627.7|8623.1|8621.9|627
1621427700000|2021-05-19 12:35:00|8628.1|8627.2|8627.7|8626.8|8629|8628.1|8626.5|8625.4|466
1621428000000|2021-05-19 12:40:00|8627.6|8626.7|8628.9|8627.4|8630.4|8629.4|8627.1|8626|486
1621428300000|2021-05-19 12:45:00|8628.5|8627|8627.4|8625.9|8630.2|8628.9|8626.7|8625.6|498
1621428600000|2021-05-19 12:50:00|8627.3|8625.8|8626.3|8625.4|8627.9|8626.8|8624.9|8623.8|492
1621428900000|2021-05-19 12:55:00|8626.4|8625.5|8627.8|8626.3|8628.7|8627.5|8625|8623.9|783
1621429200000|2021-05-19 13:00:00|8627.9|8626.4|8627.6|8626.1|8629.5|8628.1|8625.1|8623.9|837
1621429500000|2021-05-19 13:05:00|8627.7|8626.2|8626.3|8624.8|8629.1|8627.9|8624.4|8623.5|661
1621429800000|2021-05-19 13:10:00|8626.2|8624.7|8627.5|8626|8628.9|8627.6|8625.7|8624.5|669
1621430100000|2021-05-19 13:15:00|8627.6|8626.1|8631.5|8630|8631.9|8630.4|8627.4|8626|807
1621430400000|2021-05-19 13:20:00|8631.6|8630.1|8628.6|8627.1|8632.2|8630.7|8627.7|8626.2|616
1621430700000|2021-05-19 13:25:00|8628.7|8627.2|8631.3|8629.8|8632.5|8631.2|8627.9|8626.4|494
1621431000000|2021-05-19 13:30:00|8631.1|8629.6|8629.5|8628.6|8633.3|8632|8629.2|8628.3|580
1621431300000|2021-05-19 13:35:00|8629.4|8628.5|8629.8|8628.3|8631.5|8630.3|8628.6|8627.4|590
1621431600000|2021-05-19 13:40:00|8629.7|8628.8|8632.6|8631.1|8632.9|8631.8|8626.8|8625.6|684
1621431900000|2021-05-19 13:45:00|8632.3|8631.4|8632|8631.1|8636.9|8635.7|8630.2|8629.1|696
1621432200000|2021-05-19 13:50:00|8632.1|8631.2|8629.8|8628.9|8634.5|8633.5|8629.5|8628.5|653
1621432500000|2021-05-19 13:55:00|8630.2|8628.7|8627.4|8626.5|8632|8630.8|8627.4|8626.2|669
1621432800000|2021-05-19 14:00:00|8627.5|8626.6|8633.2|8631.7|8633.6|8632.3|8627.4|8626|733
1621433100000|2021-05-19 14:05:00|8633.1|8631.6|8636.7|8635.2|8636.7|8635.3|8631.2|8629.7|785
1621433400000|2021-05-19 14:10:00|8636.9|8635.4|8636.8|8635.9|8640.7|8639.4|8636.2|8634.7|919
1621433700000|2021-05-19 14:15:00|8637.1|8635.6|8636.8|8635.9|8640.4|8639.1|8636.4|8635.2|812
1621434000000|2021-05-19 14:20:00|8636.7|8635.8|8641.3|8640.4|8641.5|8640.4|8636.5|8635.2|678
1621434300000|2021-05-19 14:25:00|8641.2|8640.3|8637.3|8635.8|8642.6|8641.6|8636.2|8634.7|711
1621434600000|2021-05-19 14:30:00|8637.2|8635.7|8634.4|8632.9|8637.5|8636|8633.3|8632.1|692
1621434900000|2021-05-19 14:35:00|8634.3|8632.8|8639.8|8638.3|8639.9|8638.4|8633.3|8631.9|738
1621435200000|2021-05-19 14:40:00|8639.7|8638.2|8638.9|8637.4|8642.2|8640.8|8638.3|8636.8|792
1621435500000|2021-05-19 14:45:00|8639|8637.5|8643.5|8642|8644.2|8642.8|8635.8|8634.3|908
1621435800000|2021-05-19 14:50:00|8643.6|8642.1|8638.5|8637|8643.8|8642.3|8637.4|8636.3|927
1621436100000|2021-05-19 14:55:00|8638.4|8636.9|8637.3|8635.8|8640.2|8638.9|8635.3|8634.2|819
1621436400000|2021-05-19 15:00:00|8637.1|8635.6|8637.7|8636.2|8638.7|8637.4|8635.5|8634.5|765
1621436700000|2021-05-19 15:05:00|8637.4|8635.9|8633.5|8632|8637.7|8636.5|8631.5|8630.4|546
1621437000000|2021-05-19 15:10:00|8633.7|8632.2|8631.9|8630.4|8634|8632.8|8630|8623.7|567
1621437300000|2021-05-19 15:15:00|8631.6|8630.7|8633.4|8631.9|8634.8|8633.3|8631.4|8629.9|466
1621437600000|2021-05-19 15:20:00|8633.3|8631.8|8631.5|8630|8634.4|8633.3|8630.9|8629.7|569
1621437900000|2021-05-19 15:25:00|8631.4|8629.9|8632.1|8630.6|8633.4|8632.2|8630.1|8628.9|480
1621438200000|2021-05-19 15:30:00|8632.2|8630.7|8628.1|8627.2|8632.8|8631.7|8628.1|8627.1|575
1621438500000|2021-05-19 15:35:00|8628.2|8627.3|8629.3|8627.8|8630.5|8629.3|8626.3|8622|541
1621438800000|2021-05-19 15:40:00|8629.4|8627.9|8628.3|8627.4|8629.7|8628.3|8627.5|8626.5|402
1621439100000|2021-05-19 15:45:00|8628.2|8627.3|8626.8|8625.9|8629|8627.8|8625.7|8624.8|426
1621439400000|2021-05-19 15:50:00|8626.9|8626|8624.9|8624|8627.7|8626.6|8624.1|8623.2|400
1621439700000|2021-05-19 15:55:00|8624.8|8623.9|8622.7|8621.8|8626.2|8625.3|8621.5|8620.6|479
1621440000000|2021-05-19 16:00:00|8622.5|8621.6|8624.4|8623.5|8624.9|8623.8|8621.5|8620.5|439
1621440300000|2021-05-19 16:05:00|8624.3|8623.4|8621.3|8620.4|8624.4|8623.5|8621.2|8620.3|314
1621440600000|2021-05-19 16:10:00|8621.4|8620.5|8623|8622.1|8623.9|8622.6|8620.4|8619.3|386
1621440900000|2021-05-19 16:15:00|8623.4|8621.9|8623.7|8622.8|8623.9|8622.8|8621.5|8620.3|352
1621441200000|2021-05-19 16:20:00|8623.8|8622.9|8624.4|8622.9|8626.4|8625.3|8623.6|8622.4|390
1621441500000|2021-05-19 16:25:00|8624.3|8622.8|8624.7|8623.8|8625.1|8623.9|8623|8621.7|343
1621441800000|2021-05-19 16:30:00|8625|8624.1|8624.6|8623.7|8625.3|8624.2|8624|8622.8|286
1621442100000|2021-05-19 16:35:00|8624.5|8623.6|8624.1|8623.2|8625.9|8625|8623.8|8622.5|347
1621442400000|2021-05-19 16:40:00|8624.3|8622.8|8624.1|8623.2|8624.9|8623.8|8623.1|8621.9|352
1621442700000|2021-05-19 16:45:00|8624.2|8623.3|8624.6|8623.7|8624.9|8623.8|8622.8|8621.7|322
1621443000000|2021-05-19 16:50:00|8624.5|8623.6|8624.2|8623.3|8625.6|8624.5|8624|8623.1|310
1621443300000|2021-05-19 16:55:00|8624.3|8623.4|8625|8624.1|8625.2|8624.2|8623.9|8622.8|420
1621443600000|2021-05-19 17:00:00|8624.9|8624|8622.2|8621.3|8625.6|8624.7|8622.1|8621|374
1621443900000|2021-05-19 17:05:00|8622.3|8621.4|8622.4|8621.5|8623.9|8622.4|8622.2|8621|324
1621444200000|2021-05-19 17:10:00|8622.3|8621.4|8624.4|8623.5|8624.4|8623.5|8621.9|8620.8|383
1621444500000|2021-05-19 17:15:00|8624.7|8623.2|8624.6|8623.7|8625.3|8624.4|8624|8622.8|192
1621444800000|2021-05-19 17:20:00|8624.7|8623.8|8626.1|8624.6|8626.5|8625.2|8624.1|8623.2|307
1621445100000|2021-05-19 17:25:00|8626.2|8624.7|8626.4|8624.9|8626.8|8625.8|8625.2|8624.3|376
1621445400000|2021-05-19 17:30:00|8626.3|8624.8|8625.3|8624.4|8626.3|8624.9|8624.7|8623.7|303
1621445700000|2021-05-19 17:35:00|8625.2|8624.3|8626.4|8625.5|8626.6|8625.6|8624.9|8623.8|247
1621446000000|2021-05-19 17:40:00|8626.7|8625.2|8626.8|8625.9|8627.2|8626|8625.3|8624.1|222
1621446300000|2021-05-19 17:45:00|8626.9|8626|8626|8624.5|8627.2|8626.3|8625.5|8624.4|241
1621446600000|2021-05-19 17:50:00|8625.9|8625|8626.2|8625.3|8626.8|8625.7|8625.4|8624.3|220
1621446900000|2021-05-19 17:55:00|8626.3|8625.4|8633.4|8621.4|8634.1|8626|8623.5|8619.1|447
1621447200000|2021-05-19 18:00:00|8633|8621|8621.5|8620|8633.8|8624.8|8620.7|8619.2|883
1621447500000|2021-05-19 18:05:00|8621.6|8620.1|8628.7|8627.2|8630.5|8629|8619.8|8618.3|1379
1621447800000|2021-05-19 18:10:00|8628.8|8627.3|8628.9|8627.4|8630.3|8628.8|8626.7|8625.2|1168
1621448100000|2021-05-19 18:15:00|8629|8627.5|8630.2|8629.3|8633|8631.7|8629|8627.5|943
1621448400000|2021-05-19 18:20:00|8630.4|8628.9|8630.4|8628.9|8632.2|8630.7|8628.4|8627.1|982
1621448700000|2021-05-19 18:25:00|8630.5|8629|8630.6|8629.1|8631.2|8630.1|8629.6|8628.1|657
1621449000000|2021-05-19 18:30:00|8630.5|8629|8630.5|8629|8631.4|8630|8629.2|8627.8|701
1621449300000|2021-05-19 18:35:00|8630.4|8628.9|8629.8|8628.3|8631.6|8630.6|8628.8|8627.7|867
1621449600000|2021-05-19 18:40:00|8629.9|8628.4|8631.2|8629.7|8631.8|8630.6|8629|8627.7|651
1621449900000|2021-05-19 18:45:00|8631.1|8629.6|8627.9|8626.4|8631.1|8629.9|8627.2|8625.9|718
1621450200000|2021-05-19 18:50:00|8628|8626.5|8626.9|8625.4|8628.4|8627.4|8626.4|8625.2|590
1621450500000|2021-05-19 18:55:00|8626.8|8625.3|8629.6|8628.1|8629.9|8628.6|8626.5|8625.2|694
1621450800000|2021-05-19 19:00:00|8629.2|8628.3|8624.9|8624|8629.3|8628.3|8624.1|8622.8|905
1621451100000|2021-05-19 19:05:00|8625.2|8623.7|8624.6|8623.7|8625.7|8624.3|8622.8|8621.5|599
1621451400000|2021-05-19 19:10:00|8624.5|8623.6|8626.2|8624.7|8626.7|8625.5|8624.5|8623.1|442
1621451700000|2021-05-19 19:15:00|8626.1|8624.6|8628|8626.5|8628.8|8627.8|8625.2|8623.9|481
1621452000000|2021-05-19 19:20:00|8628.1|8626.6|8627|8626.1|8629|8627.9|8626.3|8625.2|507
1621452300000|2021-05-19 19:25:00|8627.1|8626.2|8627.7|8626.8|8627.9|8626.9|8626.2|8625|468
1621452600000|2021-05-19 19:30:00|8628|8626.5|8626.2|8625.3|8628|8626.8|8625.8|8624.8|425
1621452900000|2021-05-19 19:35:00|8626.3|8625.4|8626.1|8625.2|8627|8625.9|8625.5|8624.5|434
1621453200000|2021-05-19 19:40:00|8625.9|8625|8625.3|8624.4|8626.8|8625.6|8623.9|8622.6|509
1621453500000|2021-05-19 19:45:00|8625.2|8624.3|8624.4|8622.9|8626.1|8624.8|8623.8|8622.4|444
1621453800000|2021-05-19 19:50:00|8624.5|8623|8624.9|8624|8626.3|8624.8|8624.1|8622.7|539
1621454100000|2021-05-19 19:55:00|8625.1|8623.6|8622.7|8621.2|8625.2|8624.1|8621.6|8620.5|614
1621454400000|2021-05-19 20:00:00|8622.6|8621.1|8623.9|8622.4|8625.2|8624|8620.6|8619.4|601
1621454700000|2021-05-19 20:05:00|8623.5|8622.6|8624.9|8623.4|8625.6|8624.4|8622.8|8621.6|264
1621455000000|2021-05-19 20:10:00|8624.8|8623.3|8622.8|8621.3|8625.3|8623.8|8622.5|8621.2|235
1621455300000|2021-05-19 20:15:00|8622.9|8621.4|8622|8620.5|8623.2|8622.1|8621.6|8620.3|209
1621455600000|2021-05-19 20:20:00|8621.8|8620.3|8621.6|8620.7|8622.4|8621.1|8620.5|8619.4|168
1621455900000|2021-05-19 20:25:00|8621.8|8620.3|8624|8622.5|8624|8622.9|8621.8|8620.3|181
1621456200000|2021-05-19 20:30:00|8623.9|8622.4|8623.8|8622.3|8624.4|8622.9|8623.3|8622|159
1621456500000|2021-05-19 20:35:00|8623.9|8622.4|8626.2|8624.7|8626.2|8625.2|8623.8|8622.4|207
1621456800000|2021-05-19 20:40:00|8625.9|8625|8624.8|8623.3|8626.2|8625|8624.8|8623.3|173
1621457100000|2021-05-19 20:45:00|8624.7|8623.2|8625.4|8623.9|8625.4|8624.1|8624.2|8622.7|157
1621457400000|2021-05-19 20:50:00|8625.5|8624|8626.5|8625|8630.8|8625.5|8624.7|8621|1193
1621457700000|2021-05-19 20:55:00|8626.6|8625.1|8630.3|8622.8|8634|8625.7|8626.1|8621|1222
1621458000000|2021-05-19 21:00:00|8630.4|8623.2|8629.9|8617.9|8632.7|8623.2|8629.9|8617.9|42
1621458300000|2021-05-19 21:05:00|8629.7|8617.7|8629.3|8617.3|8631.7|8619.7|8627|8616|171
1621458600000|2021-05-19 21:10:00|8629.9|8617.9|8629.7|8619.1|8630.9|8619.1|8624.7|8614.1|326
1621458900000|2021-05-19 21:15:00|8629.5|8619|8631.2|8619.2|8634|8622|8627.2|8617.4|232
1621459200000|2021-05-19 21:20:00|8631.5|8619.5|8632.1|8620.1|8632.1|8622.5|8627.3|8619.1|166
1621459500000|2021-05-19 21:25:00|8631.7|8620|8629|8621|8632.8|8622.2|8627.1|8618.9|174
1621459800000|2021-05-19 21:30:00|8628.9|8620.9|8627.6|8622.2|8631.9|8622.8|8627.2|8616.6|300
1621460100000|2021-05-19 21:35:00|8628.6|8622.3|8630.4|8621.2|8633.4|8622.4|8627.3|8619.1|274
1621460400000|2021-05-19 21:40:00|8630.5|8621.4|8630.1|8623|8633.4|8625.5|8626.1|8619.3|288
1621460700000|2021-05-19 21:45:00|8631|8623.1|8631.3|8621.9|8632.2|8624.8|8628.1|8618.9|358
1621461000000|2021-05-19 21:50:00|8630.2|8622.5|8629.2|8620.2|8634|8623.4|8626.6|8618.6|338
1621461300000|2021-05-19 21:55:00|8629.3|8620|8630.4|8622.4|8632.9|8625.3|8626.6|8618.7|447
1621461600000|2021-05-19 22:00:00|8630.5|8622.5|8629.2|8622.4|8632.9|8624.3|8625.6|8619.1|813
1621461900000|2021-05-19 22:05:00|8628.7|8622.8|8627|8625.5|8631.3|8625.8|8625.6|8621.3|423
1621462200000|2021-05-19 22:10:00|8626.9|8625.4|8627.2|8625.7|8627.9|8626.2|8626.8|8625|147
1621462500000|2021-05-19 22:15:00|8627.4|8625.9|8627.4|8625.9|8627.8|8626.3|8627|8625.3|140
1621462800000|2021-05-19 22:20:00|8627.3|8625.8|8627.4|8625.9|8627.6|8626.1|8626.8|8625.3|97
1621463100000|2021-05-19 22:25:00|8627.3|8625.8|8628.2|8626.7|8628.2|8626.7|8627.2|8625.7|95
1621463400000|2021-05-19 22:30:00|8628.1|8626.6|8627.6|8626.1|8628.3|8626.8|8627.5|8625.6|96
1621463700000|2021-05-19 22:35:00|8627.7|8626.2|8627.2|8625.7|8628.8|8627.1|8627.2|8625.7|106
1621464000000|2021-05-19 22:40:00|8627.3|8625.8|8627.5|8626|8627.9|8626.3|8627|8625.3|86
1621464300000|2021-05-19 22:45:00|8627.3|8625.8|8627.8|8626.3|8628|8626.5|8627.1|8625.6|74
1621464600000|2021-05-19 22:50:00|8627.9|8626.4|8627.9|8626.4|8628.6|8627.1|8627.4|8625.7|114
1621464900000|2021-05-19 22:55:00|8628|8626.5|8628.7|8627.2|8629|8627.5|8627.6|8626.1|72
1621465200000|2021-05-19 23:00:00|8628.6|8627.1|8627.7|8626.2|8628.7|8627.2|8627.4|8625.9|148
1621465500000|2021-05-19 23:05:00|8627.8|8626.3|8628.1|8626.6|8628.2|8626.7|8627.7|8626.2|91
1621465800000|2021-05-19 23:10:00|8628|8626.5|8628.2|8626.7|8628.6|8627.1|8627.9|8626.4|84
1621466100000|2021-05-19 23:15:00|8628.1|8626.6|8627.6|8626.1|8628.2|8626.7|8627.5|8626|102
1621466400000|2021-05-19 23:20:00|8627.4|8625.9|8628.2|8626.7|8628.8|8627.3|8627.4|8625.9|160
1621466700000|2021-05-19 23:25:00|8628.3|8626.8|8628.5|8627|8629|8627.5|8628.2|8626.7|134
1621467000000|2021-05-19 23:30:00|8628.6|8627.1|8627.7|8626.2|8628.6|8627.1|8627.6|8626.1|145
1621467300000|2021-05-19 23:35:00|8627.6|8626.1|8627.8|8626.3|8628.1|8626.6|8627.1|8625.6|147
1621467600000|2021-05-19 23:40:00|8627.9|8626.4|8627.5|8626|8628.6|8627.1|8627.4|8625.9|137
1621467900000|2021-05-19 23:45:00|8627.4|8625.9|8627.3|8625.8|8628|8626.5|8627.1|8625.6|103
1621468200000|2021-05-19 23:50:00|8627.5|8626|8628.6|8627.1|8628.9|8627.4|8627.2|8625.7|214
1621468500000|2021-05-19 23:55:00|8628.7|8627.2|8627.9|8626.4|8629.1|8627.6|8627.4|8625.9|273
1621468800000|2021-05-20 00:00:00|8627.8|8626.3|8629.6|8628.1|8630.2|8628.7|8627.1|8625.6|366
1621469100000|2021-05-20 00:05:00|8629.7|8628.2|8629.4|8627.9|8630.2|8629.1|8628.7|8627.2|270
1621469400000|2021-05-20 00:10:00|8629.3|8627.8|8628.8|8627.3|8630|8628.5|8628.7|8627.2|265
1621469700000|2021-05-20 00:15:00|8628.7|8627.2|8629.4|8627.9|8629.5|8628.3|8628|8626.5|431
1621470000000|2021-05-20 00:20:00|8629.3|8627.8|8628.7|8627.2|8630|8628.8|8627.6|8626.3|325
1621470300000|2021-05-20 00:25:00|8628.6|8627.1|8628.9|8627.4|8629.2|8627.7|8628|8626.7|209
1621470600000|2021-05-20 00:30:00|8628.8|8627.3|8628.7|8627.8|8629.1|8627.9|8627.6|8626.4|268
1621470900000|2021-05-20 00:35:00|8628.9|8627.4|8628.8|8627.3|8629.6|8628.3|8628.1|8627|342
1621471200000|2021-05-20 00:40:00|8628.7|8627.2|8626.7|8625.8|8629.5|8628.5|8626.7|8625.4|405
1621471500000|2021-05-20 00:45:00|8627.2|8625.7|8628.2|8626.7|8628.3|8627|8627|8625.6|364
1621471800000|2021-05-20 00:50:00|8628.3|8626.8|8629.2|8627.7|8629.3|8627.8|8626.9|8625.7|416
1621472100000|2021-05-20 00:55:00|8629.1|8627.6|8629.5|8628|8629.9|8628.5|8628|8626.5|398
1621472400000|2021-05-20 01:00:00|8629.4|8627.9|8629.1|8628.2|8630.2|8629.1|8628.7|8627.5|429
1621472700000|2021-05-20 01:05:00|8629|8628.1|8629.9|8628.4|8630.2|8628.7|8628.7|8627.5|351
1621473000000|2021-05-20 01:10:00|8630|8628.5|8630.4|8628.9|8630.6|8629.2|8628.7|8627.2|355
1621473300000|2021-05-20 01:15:00|8630.5|8629|8630.5|8629|8630.8|8629.6|8630|8628.7|279
1621473600000|2021-05-20 01:20:00|8630.6|8629.1|8630.2|8628.7|8630.9|8629.6|8629.7|8628.2|262
1621473900000|2021-05-20 01:25:00|8630.1|8628.6|8630.5|8629|8630.8|8629.6|8630|8628.6|203
1621474200000|2021-05-20 01:30:00|8630.6|8629.1|8630.4|8628.9|8630.9|8629.5|8629.2|8628|457
1621474500000|2021-05-20 01:35:00|8630.1|8629.2|8630.2|8629.3|8630.9|8629.6|8629.6|8628.5|425
1621474800000|2021-05-20 01:40:00|8630.3|8629.4|8629.4|8627.9|8630.9|8629.7|8628.9|8627.8|407
1621475100000|2021-05-20 01:45:00|8629.3|8627.8|8629.5|8628|8630.2|8628.8|8628.7|8627.6|333
1621475400000|2021-05-20 01:50:00|8629.6|8628.1|8629.2|8627.7|8629.7|8628.4|8628.5|8627.2|288
1621475700000|2021-05-20 01:55:00|8629.1|8627.6|8630|8629.1|8630.5|8629.2|8628.9|8627.6|304
1621476000000|2021-05-20 02:00:00|8630.3|8628.8|8629.2|8627.7|8630.5|8629|8629.1|8627.6|262
1621476300000|2021-05-20 02:05:00|8629.3|8627.8|8630.6|8629.1|8631.5|8630.1|8628.7|8627.5|370
1621476600000|2021-05-20 02:10:00|8630.4|8628.9|8631.3|8629.8|8631.6|8630.4|8629.8|8628.3|301
1621476900000|2021-05-20 02:15:00|8631.4|8629.9|8632.3|8630.8|8632.3|8631|8630.8|8629.6|369
1621477200000|2021-05-20 02:20:00|8632.2|8630.7|8633.3|8631.8|8633.9|8632.6|8631.6|8630.2|336
1621477500000|2021-05-20 02:25:00|8633.4|8631.9|8633.8|8632.3|8634.7|8633.4|8633.1|8631.8|343
1621477800000|2021-05-20 02:30:00|8633.7|8632.8|8634|8632.5|8634.5|8633.3|8632.5|8631.4|400
1621478100000|2021-05-20 02:35:00|8634.1|8632.6|8632.7|8631.8|8634.2|8633|8632|8630.7|409
1621478400000|2021-05-20 02:40:00|8632.6|8631.7|8633.7|8632.2|8634.1|8632.8|8632.4|8631.2|396
1621478700000|2021-05-20 02:45:00|8633.6|8632.1|8633.6|8632.7|8634.3|8633.1|8633.1|8631.9|327
1621479000000|2021-05-20 02:50:00|8633.7|8632.8|8634.8|8633.3|8634.8|8633.7|8633|8631.7|269
1621479300000|2021-05-20 02:55:00|8634.7|8633.2|8633.9|8632.4|8634.9|8633.7|8633.3|8632.1|284
1621479600000|2021-05-20 03:00:00|8634|8632.5|8632.5|8631|8634.1|8632.8|8632.3|8630.8|283
1621479900000|2021-05-20 03:05:00|8632.4|8630.9|8632.9|8631.4|8633.5|8632|8632.4|8630.9|190
1621480200000|2021-05-20 03:10:00|8632.8|8631.3|8633.4|8631.9|8634.2|8633.1|8632.5|8631.3|252
1621480500000|2021-05-20 03:15:00|8633.6|8632.1|8633.2|8632.3|8634.4|8633.1|8632.9|8631.8|253
1621480800000|2021-05-20 03:20:00|8633.3|8632.4|8631.5|8630|8633.6|8632.5|8631.2|8629.8|211
1621481100000|2021-05-20 03:25:00|8631.6|8630.1|8632.5|8631|8632.7|8631.5|8631.1|8629.9|192
1621481400000|2021-05-20 03:30:00|8632.4|8630.9|8631.8|8630.3|8632.6|8631.2|8631.2|8630|188
1621481700000|2021-05-20 03:35:00|8631.9|8630.4|8633.4|8631.9|8633.5|8632.2|8631|8629.8|174
1621482000000|2021-05-20 03:40:00|8633.3|8631.8|8632.4|8630.9|8634.1|8632.9|8631.9|8630.7|153
1621482300000|2021-05-20 03:45:00|8632.1|8631.2|8632.8|8631.3|8633.1|8631.9|8632.1|8630.9|149
1621482600000|2021-05-20 03:50:00|8632.7|8631.2|8631.9|8630.4|8632.9|8631.5|8631.9|8630.4|151
1621482900000|2021-05-20 03:55:00|8631.8|8630.3|8631.6|8630.1|8632|8630.5|8631.2|8629.9|156
1621483200000|2021-05-20 04:00:00|8631.7|8630.2|8631.8|8630.3|8632.4|8631.1|8631.1|8629.9|207
1621483500000|2021-05-20 04:05:00|8631.7|8630.2|8631.8|8630.3|8632.3|8630.8|8630.8|8629.3|196
1621483800000|2021-05-20 04:10:00|8631.7|8630.2|8631.3|8629.8|8631.9|8630.6|8630.4|8629|167
1621484100000|2021-05-20 04:15:00|8631.2|8629.7|8632.5|8631|8632.5|8631.2|8630.8|8629.5|135
1621484400000|2021-05-20 04:20:00|8632.6|8631.1|8632|8630.5|8633.1|8631.6|8631.2|8630|160
1621484700000|2021-05-20 04:25:00|8632.1|8630.6|8631.3|8629.8|8632.2|8631.1|8630.3|8629.1|157
1621485000000|2021-05-20 04:30:00|8631.2|8629.7|8633.4|8631.9|8633.5|8632|8631.1|8629.7|160
1621485300000|2021-05-20 04:35:00|8633.2|8631.7|8633.2|8631.7|8633.4|8632.2|8632.7|8631.2|136
1621485600000|2021-05-20 04:40:00|8633.1|8631.6|8633.1|8631.6|8633.4|8632|8632|8630.8|210
1621485900000|2021-05-20 04:45:00|8633|8631.5|8632.3|8630.8|8633.2|8631.8|8631.7|8630.4|237
1621486200000|2021-05-20 04:50:00|8632.2|8630.7|8631.9|8630.4|8632.5|8631.3|8631.3|8630|174
1621486500000|2021-05-20 04:55:00|8631.7|8630.2|8630.5|8629|8631.8|8630.6|8630.5|8629|156
1621486800000|2021-05-20 05:00:00|8630.7|8629.2|8630.5|8629|8631|8629.8|8629.9|8628.7|226
1621487100000|2021-05-20 05:05:00|8630.4|8628.9|8630.5|8629|8630.7|8629.3|8630.1|8628.8|105
1621487400000|2021-05-20 05:10:00|8630.4|8628.9|8630.6|8629.1|8630.9|8629.4|8629.2|8628|188
1621487700000|2021-05-20 05:15:00|8630.7|8629.2|8630.6|8629.1|8631.1|8629.9|8630.1|8628.9|122
1621488000000|2021-05-20 05:20:00|8630.5|8629|8629.1|8627.6|8630.6|8629.1|8628.6|8627.2|157
1621488300000|2021-05-20 05:25:00|8629|8627.5|8628.8|8627.3|8629.5|8628.2|8628.6|8627.1|127
1621488600000|2021-05-20 05:30:00|8628.7|8627.2|8627.8|8626.3|8629.3|8627.8|8627.3|8625.9|189
1621488900000|2021-05-20 05:35:00|8627.7|8626.2|8628.6|8627.1|8629.1|8627.9|8627.7|8626.2|161
1621489200000|2021-05-20 05:40:00|8628.3|8627.4|8627.9|8627|8628.6|8627.4|8627.4|8625.9|276
1621489500000|2021-05-20 05:45:00|8628|8627.1|8629.3|8627.8|8629.3|8627.9|8627.6|8626.2|184
1621489800000|2021-05-20 05:50:00|8629.4|8627.9|8628|8626.5|8629.5|8628|8627.7|8626.4|161
1621490100000|2021-05-20 05:55:00|8627.9|8626.4|8627.5|8626|8628|8626.6|8626.9|8625.6|195
1621490400000|2021-05-20 06:00:00|8627.4|8625.9|8632.6|8631.7|8633.4|8632|8627.4|8625.9|454
1621490700000|2021-05-20 06:05:00|8632.9|8631.4|8631.6|8630.1|8633.5|8632.4|8630.5|8629.3|406
1621491000000|2021-05-20 06:10:00|8631.7|8630.2|8629.7|8628.2|8631.7|8630.5|8628.9|8627.5|417
1621491300000|2021-05-20 06:15:00|8629.4|8628.5|8630.1|8628.6|8631.5|8630.2|8628.3|8626.8|353
1621491600000|2021-05-20 06:20:00|8630.2|8628.7|8630.8|8629.9|8631.5|8630.2|8629.4|8628.3|294
1621491900000|2021-05-20 06:25:00|8631|8629.5|8630.4|8628.9|8631.4|8630.3|8629.6|8628.3|377
1621492200000|2021-05-20 06:30:00|8630.3|8628.8|8630.5|8629|8631|8629.7|8628.2|8627.1|546
1621492500000|2021-05-20 06:35:00|8630.6|8629.1|8630.1|8629.2|8632.4|8631.1|8629.9|8628.8|399
1621492800000|2021-05-20 06:40:00|8630|8629.1|8630.8|8629.3|8630.9|8629.8|8628.8|8627.6|404
1621493100000|2021-05-20 06:45:00|8631|8629.9|8633.5|8632.6|8634|8632.8|8630.4|8629.2|502
1621493400000|2021-05-20 06:50:00|8633.4|8632.5|8632.8|8631.9|8634.4|8633.2|8631.7|8630.8|395
1621493700000|2021-05-20 06:55:00|8632.7|8631.8|8628.6|8627.1|8633.6|8632.5|8627.6|8626.5|509
1621494000000|2021-05-20 07:00:00|8628.5|8627|8625.8|8624.3|8628.5|8627.2|8625|8623.9|634
1621494300000|2021-05-20 07:05:00|8625.5|8624.6|8630.5|8629|8630.5|8629.2|8624.9|8623.7|673
1621494600000|2021-05-20 07:10:00|8630.4|8628.9|8630.9|8629.4|8631.6|8630.3|8628.1|8626.9|595
1621494900000|2021-05-20 07:15:00|8630.8|8629.3|8630.8|8629.3|8633.2|8632|8629.7|8628.4|578
1621495200000|2021-05-20 07:20:00|8630.4|8629.5|8630.6|8629.1|8631.2|8630|8629.3|8628|457
1621495500000|2021-05-20 07:25:00|8630.7|8629.2|8629.4|8628.5|8630.7|8629.4|8627.5|8626.3|463
1621495800000|2021-05-20 07:30:00|8629.3|8628.4|8626.4|8625.5|8629.6|8628.5|8626.1|8624.9|470
1621496100000|2021-05-20 07:35:00|8626.3|8625.4|8628.8|8627.9|8629.8|8628.5|8625.4|8624.2|552
1621496400000|2021-05-20 07:40:00|8628.7|8627.8|8630.3|8629.4|8631.6|8630.4|8626.8|8625.7|457
1621496700000|2021-05-20 07:45:00|8630.7|8629.2|8633.8|8632.9|8635.2|8634|8630.3|8629.2|511
1621497000000|2021-05-20 07:50:00|8633.7|8632.8|8631.7|8630.2|8635.1|8633.7|8630.8|8629.7|486
1621497300000|2021-05-20 07:55:00|8631.8|8630.3|8631.6|8630.1|8633.3|8632.2|8631|8629.8|596
1621497600000|2021-05-20 08:00:00|8631.8|8630.3|8630.7|8629.8|8633.7|8632.6|8630.2|8628.9|540
1621497900000|2021-05-20 08:05:00|8631|8629.5|8631.6|8630.1|8631.6|8630.4|8629.5|8628.2|397
1621498200000|2021-05-20 08:10:00|8631.5|8630|8630.9|8629.4|8632.5|8631.1|8629.8|8628.6|410
1621498500000|2021-05-20 08:15:00|8631|8629.5|8631.5|8630|8632.9|8631.6|8630.4|8629.3|396
1621498800000|2021-05-20 08:20:00|8631.6|8630.1|8633.5|8632.6|8634.4|8633.2|8631|8629.6|344
1621499100000|2021-05-20 08:25:00|8633.4|8632.5|8635.1|8633.6|8636.1|8634.9|8632.5|8631.3|419
1621499400000|2021-05-20 08:30:00|8635.2|8633.7|8634.4|8632.9|8636|8634.9|8634|8632.8|434
1621499700000|2021-05-20 08:35:00|8634.1|8633.2|8632.1|8630.6|8634.8|8633.6|8632|8630.6|475
1621500000000|2021-05-20 08:40:00|8632.2|8630.7|8634.7|8633.8|8635.2|8633.9|8631.3|8629.9|474
1621500300000|2021-05-20 08:45:00|8635.1|8633.6|8637.1|8635.6|8638.9|8637.6|8634.2|8632.9|606
1621500600000|2021-05-20 08:50:00|8636.8|8635.9|8636.9|8635.4|8639.9|8638.8|8636|8634.6|730
1621500900000|2021-05-20 08:55:00|8636.8|8635.3|8637.7|8636.2|8640.7|8639.2|8636.3|8635.1|632
1621501200000|2021-05-20 09:00:00|8637.9|8636.4|8641|8640.1|8641.6|8640.6|8637.2|8636|529
1621501500000|2021-05-20 09:05:00|8641.3|8639.8|8635.5|8634.6|8641.3|8640.1|8635.5|8634.6|543
1621501800000|2021-05-20 09:10:00|8635.6|8634.7|8635.3|8633.8|8636.1|8635|8634.6|8633.5|358
1621502100000|2021-05-20 09:15:00|8635.2|8633.7|8636.8|8635.9|8637.5|8636.3|8634.8|8633.7|376
1621502400000|2021-05-20 09:20:00|8636.9|8636|8639.9|8638.4|8640|8638.6|8635.3|8633.8|375
1621502700000|2021-05-20 09:25:00|8639.6|8638.7|8637.8|8636.9|8642.1|8641|8637.6|8636.5|468
1621503000000|2021-05-20 09:30:00|8637.9|8637|8637.3|8635.8|8638.9|8637.7|8636.6|8635.2|373
1621503300000|2021-05-20 09:35:00|8637|8636.1|8634|8633.1|8637.7|8636.4|8633.9|8632.6|578
1621503600000|2021-05-20 09:40:00|8633.9|8633|8633.1|8632.2|8634.5|8633.3|8632.1|8630.8|513
1621503900000|2021-05-20 09:45:00|8633.2|8632.3|8630.7|8629.8|8633.9|8632.9|8630.7|8629.7|370
1621504200000|2021-05-20 09:50:00|8631|8629.5|8628.5|8627|8632.1|8630.9|8628.3|8627|488
1621504500000|2021-05-20 09:55:00|8628.2|8627.3|8630.6|8629.1|8631.8|8630.5|8626.9|8625.8|416
1621504800000|2021-05-20 10:00:00|8630.4|8629.5|8629.9|8628.4|8631.7|8630.4|8629.5|8628.3|426
1621505100000|2021-05-20 10:05:00|8629.8|8628.3|8628.7|8627.8|8630.8|8629.7|8628.3|8627|430
1621505400000|2021-05-20 10:10:00|8628.8|8627.9|8630.7|8629.2|8630.9|8629.6|8628|8626.9|440
1621505700000|2021-05-20 10:15:00|8630.8|8629.3|8628.6|8627.1|8631.2|8630|8627.8|8626.5|372
1621506000000|2021-05-20 10:20:00|8628.5|8627|8630.6|8629.1|8631.2|8630.2|8628.3|8627|390
1621506300000|2021-05-20 10:25:00|8630.7|8629.2|8633.7|8632.2|8633.8|8632.3|8630.3|8629|451
1621506600000|2021-05-20 10:30:00|8633.6|8632.1|8633.3|8631.8|8634|8632.9|8631.7|8630.5|395
1621506900000|2021-05-20 10:35:00|8633.2|8631.7|8631.1|8630.2|8634.7|8633.4|8630.9|8629.7|445
1621507200000|2021-05-20 10:40:00|8631.4|8629.9|8630.1|8629.2|8631.9|8630.7|8627.3|8626.3|520
1621507500000|2021-05-20 10:45:00|8629.8|8628.9|8634.3|8632.8|8634.3|8633.3|8629.8|8628.6|507
1621507800000|2021-05-20 10:50:00|8634.1|8633.2|8632.8|8631.3|8635.1|8633.9|8632.5|8631.3|484
1621508100000|2021-05-20 10:55:00|8632.7|8631.2|8631.8|8630.3|8632.8|8631.5|8628.7|8627.5|589
1621508400000|2021-05-20 11:00:00|8631.7|8630.2|8631.4|8630.5|8633.2|8632.2|8630.6|8629.3|592
1621508700000|2021-05-20 11:05:00|8631.5|8630.6|8632.6|8631.7|8633.8|8632.9|8629.5|8628.6|395
1621509000000|2021-05-20 11:10:00|8632.8|8631.3|8632.9|8631.4|8634.5|8633.2|8631.5|8630.2|422
1621509300000|2021-05-20 11:15:00|8632.8|8631.3|8633.1|8631.6|8634.2|8632.7|8632.4|8631|379
1621509600000|2021-05-20 11:20:00|8633.2|8631.7|8633.1|8632.2|8634.9|8633.9|8631.4|8630.2|489
1621509900000|2021-05-20 11:25:00|8633.5|8632|8634.8|8633.3|8635.6|8634.4|8632.7|8631.7|396
1621510200000|2021-05-20 11:30:00|8634.9|8633.4|8634.9|8634|8635.3|8634.1|8633.6|8632.4|288
1621510500000|2021-05-20 11:35:00|8634.8|8633.9|8634.5|8633|8635.4|8634.2|8633.5|8632.3|367
1621510800000|2021-05-20 11:40:00|8634.4|8632.9|8632.9|8632|8635|8634|8632.7|8631.6|375
1621511100000|2021-05-20 11:45:00|8633|8632.1|8634.2|8632.7|8634.2|8633.1|8632.8|8631.7|279
1621511400000|2021-05-20 11:50:00|8634.3|8632.8|8634.6|8633.1|8634.9|8633.8|8632.8|8631.6|411
1621511700000|2021-05-20 11:55:00|8634.4|8633.5|8637.3|8636.4|8637.8|8636.7|8633.4|8632.5|366
1621512000000|2021-05-20 12:00:00|8637.6|8636.1|8638.4|8636.9|8638.4|8637.1|8635.4|8634.4|494
1621512300000|2021-05-20 12:05:00|8638.2|8637.3|8639.4|8637.9|8639.8|8638.6|8637.5|8636.1|387
1621512600000|2021-05-20 12:10:00|8639.2|8638.3|8641|8640.1|8641.6|8640.4|8639.1|8638|360
1621512900000|2021-05-20 12:15:00|8640.9|8640|8642.7|8641.8|8643.3|8642.4|8640.9|8639.9|338
1621513200000|2021-05-20 12:20:00|8642.8|8641.9|8638.6|8637.7|8643.1|8641.9|8638.3|8637.2|524
1621513500000|2021-05-20 12:25:00|8638.9|8637.4|8638.9|8636.2|8639.7|8638.5|8636|8634.7|428
1621513800000|2021-05-20 12:30:00|8637.9|8636.4|8639|8637.5|8639.1|8637.7|8636|8634.6|696
1621514100000|2021-05-20 12:35:00|8639.1|8637.6|8635.8|8634.9|8639.1|8637.9|8635.4|8634.4|506
1621514400000|2021-05-20 12:40:00|8636|8635.1|8638.4|8636.9|8638.6|8637.5|8635|8633.8|518
1621514700000|2021-05-20 12:45:00|8638.5|8637|8639.1|8637.6|8640.6|8639.4|8636.8|8635.6|490
1621515000000|2021-05-20 12:50:00|8639.2|8637.7|8637.1|8635.6|8640|8638.8|8634.8|8633.6|603
1621515300000|2021-05-20 12:55:00|8636.6|8635.7|8633.4|8631.9|8637.7|8636.4|8632.6|8631.5|524
1621515600000|2021-05-20 13:00:00|8633.2|8632.3|8635.1|8633.6|8636.6|8635.3|8631.2|8630|740
1621515900000|2021-05-20 13:05:00|8635|8633.5|8631.1|8629.6|8635.3|8634.1|8630.8|8629.5|533
1621516200000|2021-05-20 13:10:00|8631|8629.5|8631.3|8629.8|8633.2|8632|8630.2|8629.2|540
1621516500000|2021-05-20 13:15:00|8631.4|8629.9|8631.2|8630.3|8632.5|8631.3|8629.4|8628.2|641
1621516800000|2021-05-20 13:20:00|8631.5|8630.6|8631|8629.5|8632.5|8631.3|8629.3|8628.1|512
1621517100000|2021-05-20 13:25:00|8631.1|8629.6|8628.6|8627.7|8632.7|8631.3|8627.4|8626.3|481
1621517400000|2021-05-20 13:30:00|8628.5|8627.6|8628.8|8627.9|8629.5|8628.3|8625.1|8624|643
1621517700000|2021-05-20 13:35:00|8629.1|8627.6|8628.9|8628|8630.2|8629.1|8628.3|8627.3|477
1621518000000|2021-05-20 13:40:00|8628.8|8627.9|8630.1|8628.6|8630.5|8629.3|8628.1|8627|411
1621518300000|2021-05-20 13:45:00|8630|8628.5|8630.5|8629|8630.5|8629.2|8626.9|8625.8|518
1621518600000|2021-05-20 13:50:00|8630.4|8628.9|8631.9|8631|8632.4|8631.3|8629.7|8628.7|641
1621518900000|2021-05-20 13:55:00|8631.7|8630.8|8633.1|8631.6|8633.4|8631.9|8628.8|8627.6|670
1621519200000|2021-05-20 14:00:00|8633.2|8631.7|8629.1|8628.2|8635.9|8634.7|8629|8628.1|856
1621519500000|2021-05-20 14:05:00|8629.4|8627.9|8630.2|8628.7|8630.9|8629.5|8628.1|8627.1|663
1621519800000|2021-05-20 14:10:00|8629.9|8629|8627.1|8625.6|8630.9|8629.7|8626.6|8625.3|559
1621520100000|2021-05-20 14:15:00|8626.9|8626|8626.3|8624.8|8628.4|8627|8625.5|8624.1|559
1621520400000|2021-05-20 14:20:00|8626|8624.5|8626.9|8625.4|8627.2|8626|8624.1|8622.9|649
1621520700000|2021-05-20 14:25:00|8626.8|8625.3|8629|8627.5|8629.5|8628.4|8626|8624.8|564
1621521000000|2021-05-20 14:30:00|8628.9|8627.4|8628.2|8627.3|8629.8|8628.9|8627.2|8625.9|520
1621521300000|2021-05-20 14:35:00|8628.6|8627.1|8629.3|8627.8|8630.9|8629.9|8627.7|8626.6|610
1621521600000|2021-05-20 14:40:00|8629.4|8627.9|8630.3|8628.8|8630.6|8629.5|8626.9|8625.7|517
1621521900000|2021-05-20 14:45:00|8630.4|8628.9|8632.7|8631.2|8633.2|8632.1|8627.6|8626.5|594
1621522200000|2021-05-20 14:50:00|8632.5|8631.6|8632.1|8630.6|8633.5|8632.3|8631.2|8629.7|645
1621522500000|2021-05-20 14:55:00|8631.7|8630.8|8629.6|8628.7|8632.1|8631|8628.2|8627.1|609
1621522800000|2021-05-20 15:00:00|8629.8|8628.9|8627.4|8626.5|8629.9|8628.9|8627.4|8626.2|622
1621523100000|2021-05-20 15:05:00|8627.8|8626.3|8625.1|8623.6|8628|8626.8|8624|8622.8|517
1621523400000|2021-05-20 15:10:00|8625|8623.5|8625.7|8624.2|8625.9|8624.4|8623|8621.9|543
1621523700000|2021-05-20 15:15:00|8625.9|8624.4|8623.6|8622.7|8626.2|8625|8622.1|8620.8|439
1621524000000|2021-05-20 15:20:00|8623.5|8622.6|8623.3|8622.4|8624.5|8623.4|8622.5|8621.4|327
1621524300000|2021-05-20 15:25:00|8623.2|8622.3|8620.1|8618.6|8623.5|8622.3|8619.8|8618.4|379
1621524600000|2021-05-20 15:30:00|8619.9|8619|8622.7|8621.8|8623.3|8622.3|8619.7|8618.6|431
1621524900000|2021-05-20 15:35:00|8622.8|8621.9|8619.8|8618.9|8623.2|8622.1|8619.7|8618.7|442
1621525200000|2021-05-20 15:40:00|8619.9|8619|8622.5|8621|8622.8|8621.3|8619.7|8618.6|579
1621525500000|2021-05-20 15:45:00|8622.2|8620.7|8620.3|8619.4|8622.5|8621.3|8619.5|8618.1|559
1621525800000|2021-05-20 15:50:00|8620.6|8619.1|8621.9|8621|8622.5|8621.3|8618.9|8617.6|523
1621526100000|2021-05-20 15:55:00|8621.8|8620.9|8621.4|8619.9|8623.6|8622.3|8621|8619.7|473
1621526400000|2021-05-20 16:00:00|8621.3|8619.8|8619.2|8617.7|8621.6|8620.3|8618.3|8617.2|489
1621526700000|2021-05-20 16:05:00|8619.3|8617.8|8619.9|8618.4|8620.7|8619.3|8619|8617.8|358
1621527000000|2021-05-20 16:10:00|8620|8618.5|8618|8616.5|8620.1|8618.7|8617.6|8616.1|350
1621527300000|2021-05-20 16:15:00|8618.1|8616.6|8617.5|8616|8618.3|8616.8|8616.6|8615.1|403
1621527600000|2021-05-20 16:20:00|8617.4|8615.9|8617.1|8615.6|8617.6|8616.3|8615.4|8614|352
1621527900000|2021-05-20 16:25:00|8617.2|8615.7|8619.2|8617.7|8619.8|8618.6|8616.2|8614.7|400
1621528200000|2021-05-20 16:30:00|8619.1|8617.6|8618.2|8616.7|8619.6|8618.4|8617.9|8616.4|352
1621528500000|2021-05-20 16:35:00|8618.3|8616.8|8618.4|8616.9|8620|8618.6|8617.6|8616.4|384
1621528800000|2021-05-20 16:40:00|8618.5|8617|8619.3|8618.4|8619.6|8618.4|8618.2|8616.7|230
1621529100000|2021-05-20 16:45:00|8619.4|8618.5|8618.4|8617.5|8620.4|8619.2|8618.1|8616.9|378
1621529400000|2021-05-20 16:50:00|8618.3|8617.4|8616.9|8616|8618.9|8617.8|8616.6|8615.4|345
1621529700000|2021-05-20 16:55:00|8616.8|8615.9|8617.1|8616.2|8618.4|8617.1|8616.7|8615.5|276
1621530000000|2021-05-20 17:00:00|8617|8616.1|8616.8|8615.3|8617.6|8616.5|8616|8614.9|352
1621530300000|2021-05-20 17:05:00|8616.7|8615.2|8616|8614.5|8617.2|8616.1|8615.6|8614.2|280
1621530600000|2021-05-20 17:10:00|8615.9|8614.4|8617.2|8615.7|8617.4|8616.2|8615.6|8614.3|346
1621530900000|2021-05-20 17:15:00|8617.3|8615.8|8617.4|8615.9|8618.4|8617.2|8616.9|8615.6|226
1621531200000|2021-05-20 17:20:00|8617.6|8616.1|8616.3|8615.4|8617.7|8616.4|8615.7|8614.5|229
1621531500000|2021-05-20 17:25:00|8616.4|8615.5|8616.7|8615.2|8618|8616.8|8615.6|8614.3|290
1621531800000|2021-05-20 17:30:00|8616.6|8615.1|8616.4|8615.5|8617.7|8616.3|8615.9|8614.6|211
1621532100000|2021-05-20 17:35:00|8616.3|8615.4|8617.4|8615.9|8617.4|8616.1|8615.6|8614.5|169
1621532400000|2021-05-20 17:40:00|8617.5|8616|8616.4|8615.5|8617.6|8616.4|8616.2|8615.1|197
1621532700000|2021-05-20 17:45:00|8616.5|8615.6|8617.4|8615.9|8617.5|8616.3|8615.7|8614.6|283
1621533000000|2021-05-20 17:50:00|8617.6|8616.1|8616.7|8615.2|8617.6|8616.5|8616.1|8615|309
1621533300000|2021-05-20 17:55:00|8616.8|8615.3|8616.3|8615.4|8617.1|8616|8615.7|8614.4|291
1621533600000|2021-05-20 18:00:00|8616.4|8615.5|8614.1|8613.2|8616.7|8615.6|8613.7|8612.4|428
1621533900000|2021-05-20 18:05:00|8614.3|8613.4|8613.7|8612.8|8615.1|8613.9|8613.5|8612.4|256
1621534200000|2021-05-20 18:10:00|8613.6|8612.7|8615.6|8614.1|8615.6|8614.4|8613.5|8612.2|220
1621534500000|2021-05-20 18:15:00|8615.7|8614.2|8614.1|8613.2|8615.7|8614.7|8613.2|8612.3|266
1621534800000|2021-05-20 18:20:00|8614.2|8613.3|8615|8614.1|8615.4|8614.2|8613.8|8612.6|264
1621535100000|2021-05-20 18:25:00|8614.9|8614|8615.3|8613.8|8615.4|8614.1|8613.9|8612.7|241
1621535400000|2021-05-20 18:30:00|8615.2|8613.7|8614.2|8612.7|8615.4|8614.1|8613.7|8612.4|255
1621535700000|2021-05-20 18:35:00|8614.3|8612.8|8613.6|8612.7|8614.6|8613.1|8613.5|8612.3|214
1621536000000|2021-05-20 18:40:00|8613.7|8612.8|8614.5|8613.6|8615|8613.8|8613.6|8612.4|249
1621536300000|2021-05-20 18:45:00|8614.8|8613.3|8614.3|8612.8|8615.6|8614.1|8613.9|8612.5|242
1621536600000|2021-05-20 18:50:00|8614.4|8612.9|8613.8|8612.9|8615|8613.5|8613.5|8612.4|197
1621536900000|2021-05-20 18:55:00|8614.4|8612.8|8613.9|8612.4|8615.4|8614.1|8613.3|8612|304
1621537200000|2021-05-20 19:00:00|8613.8|8612.3|8613.4|8611.9|8614.5|8613.2|8612.9|8611.6|281
1621537500000|2021-05-20 19:05:00|8613.3|8611.8|8613.9|8612.4|8614.4|8613.1|8612.8|8611.4|271
1621537800000|2021-05-20 19:10:00|8614|8612.5|8612.8|8611.3|8614|8612.8|8612.5|8611.3|200
1621538100000|2021-05-20 19:15:00|8612.9|8611.4|8614.2|8613.3|8614.7|8613.4|8612.4|8611.2|226
1621538400000|2021-05-20 19:20:00|8614.3|8613.4|8614.6|8613.1|8614.8|8613.6|8613.6|8612.3|272
1621538700000|2021-05-20 19:25:00|8614.5|8613|8615.6|8614.7|8615.8|8614.8|8614.4|8612.9|201
1621539000000|2021-05-20 19:30:00|8616|8614.5|8616.3|8614.8|8616.8|8615.5|8615.6|8614.4|250
1621539300000|2021-05-20 19:35:00|8616.2|8614.7|8616.7|8615.2|8617.1|8615.6|8615.4|8614.2|236
1621539600000|2021-05-20 19:40:00|8616.3|8615.4|8617.7|8616.2|8618.3|8617|8616.3|8615.1|257
1621539900000|2021-05-20 19:45:00|8617.6|8616.1|8617.4|8615.9|8618.1|8616.9|8616.9|8615.7|311
1621540200000|2021-05-20 19:50:00|8617.6|8616.1|8618.1|8616.6|8618.9|8617.6|8617.3|8616.1|381
1621540500000|2021-05-20 19:55:00|8618|8616.5|8618.5|8617|8619.1|8617.6|8617.3|8616.1|380
1621540800000|2021-05-20 20:00:00|8618.4|8616.9|8617.2|8615.7|8618.4|8616.9|8616.9|8615.4|249
1621541100000|2021-05-20 20:05:00|8617.3|8615.8|8617.7|8616.2|8618|8616.7|8617.2|8615.7|138
1621541400000|2021-05-20 20:10:00|8617.6|8616.1|8617.4|8615.9|8618.1|8616.6|8616.9|8615.6|228
1621541700000|2021-05-20 20:15:00|8617.5|8616|8619|8617.5|8619.6|8618.3|8617.1|8615.8|213
1621542000000|2021-05-20 20:20:00|8618.9|8617.4|8619.4|8617.9|8619.4|8617.9|8617.9|8616.4|170
1621542300000|2021-05-20 20:25:00|8619.5|8618|8620.3|8618.8|8620.6|8619.3|8619.3|8617.8|160
1621542600000|2021-05-20 20:30:00|8620.1|8618.6|8619.9|8618.4|8621.1|8619.6|8619.4|8618|146
1621542900000|2021-05-20 20:35:00|8620|8618.5|8619.4|8617.9|8620.6|8619.1|8618.8|8617.3|182
1621543200000|2021-05-20 20:40:00|8619.5|8618|8619.2|8617.7|8620.2|8618.7|8618.7|8617.2|193
1621543500000|2021-05-20 20:45:00|8619.1|8617.6|8619.2|8617.7|8619.5|8618|8618.8|8617.3|267
1621543800000|2021-05-20 20:50:00|8619.3|8617.8|8619.7|8613.5|8622.5|8617.8|8616.2|8610.3|1533
1621544100000|2021-05-20 20:55:00|8618.6|8612.7|8618.8|8612.8|8622.8|8616.9|8617.1|8607.5|1438
1621544400000|2021-05-20 21:00:00|8619.1|8612.4|8620.1|8610.6|8621.1|8613|8618.7|8610.1|60
1621544700000|2021-05-20 21:05:00|8620.8|8608.8|8617.4|8613|8621|8613.4|8616.4|8607|1046
1621545000000|2021-05-20 21:10:00|8617.5|8613.2|8619.8|8613.6|8620.9|8613.9|8616.8|8611.7|1037
1621545300000|2021-05-20 21:15:00|8620.3|8613.7|8617.5|8612.8|8620.5|8614.7|8616.4|8612.3|630
1621545600000|2021-05-20 21:20:00|8617.1|8613.2|8617.6|8614.1|8619.9|8615|8616.5|8612.5|734
1621545900000|2021-05-20 21:25:00|8617.7|8614.2|8619.5|8613.3|8621.6|8614.8|8617.2|8609.4|817
1621546200000|2021-05-20 21:30:00|8620.3|8612.5|8618.2|8614.8|8620.8|8615.6|8617.9|8611.6|370
1621546500000|2021-05-20 21:35:00|8618.4|8614.3|8619.2|8614.7|8620.8|8616.1|8617.3|8611.6|489
1621546800000|2021-05-20 21:40:00|8619.4|8614.5|8618.4|8612.7|8619.5|8615.9|8617.6|8612.3|468
1621547100000|2021-05-20 21:45:00|8618.6|8612.8|8618.1|8614.8|8621.4|8615.8|8618|8611.3|338
1621547400000|2021-05-20 21:50:00|8618.2|8614.6|8619|8614.1|8620.2|8615.6|8618.1|8612.1|938
1621547700000|2021-05-20 21:55:00|8619.1|8613|8619.2|8614.8|8619.9|8616.4|8618.7|8612|787
1621548000000|2021-05-20 22:00:00|8619.3|8614.4|8617.9|8616.4|8620.1|8618|8617.5|8612.9|434
1621548300000|2021-05-20 22:05:00|8617.8|8616.3|8618.5|8617|8618.8|8617.3|8617.5|8615.5|172
1621548600000|2021-05-20 22:10:00|8618.6|8617.1|8617.2|8615.7|8618.6|8617.1|8617.1|8615.6|152
1621548900000|2021-05-20 22:15:00|8617.3|8615.8|8617.5|8616|8617.9|8616.4|8616.3|8614.7|171
1621549200000|2021-05-20 22:20:00|8617.4|8615.9|8617.2|8615.7|8618.2|8616.6|8616.8|8615.3|309
1621549500000|2021-05-20 22:25:00|8617.3|8615.8|8617.8|8615.5|8617.9|8616.3|8617.1|8615.3|200
1621549800000|2021-05-20 22:30:00|8617.4|8615.9|8617.3|8615.8|8617.8|8616.2|8616.5|8614.4|132
1621550100000|2021-05-20 22:35:00|8617.4|8615.9|8617.5|8616|8618.1|8616.6|8617.2|8615.4|114
1621550400000|2021-05-20 22:40:00|8617.4|8615.9|8617.7|8616.2|8618.4|8616.9|8617.3|8615.5|180
1621550700000|2021-05-20 22:45:00|8617.8|8616.3|8617.6|8616.1|8617.8|8616.3|8617.1|8615.1|119
1621551000000|2021-05-20 22:50:00|8617.5|8616|8618.3|8616.8|8618.8|8617.3|8617.5|8616|92
1621551300000|2021-05-20 22:55:00|8618.4|8616.9|8618.6|8617.1|8618.6|8617.1|8618.1|8616.6|69
1621551600000|2021-05-20 23:00:00|8618.5|8617|8619.3|8617.8|8619.3|8617.8|8617.7|8616.2|122
1621551900000|2021-05-20 23:05:00|8619.2|8617.7|8619.1|8617.6|8619.6|8618.1|8619|8617.5|86
1621552200000|2021-05-20 23:10:00|8619.2|8617.7|8618.9|8617.4|8619.2|8617.7|8618.7|8617.2|72
1621552500000|2021-05-20 23:15:00|8619|8617.5|8618.7|8617.2|8619.1|8617.6|8618.4|8616.9|87
1621552800000|2021-05-20 23:20:00|8618.8|8617.3|8618.4|8616.9|8619.1|8617.6|8618.3|8616.8|105
1621553100000|2021-05-20 23:25:00|8618.5|8617|8618.6|8617.1|8618.7|8617.2|8618.3|8616.8|85
1621553400000|2021-05-20 23:30:00|8618.7|8617.2|8618.6|8617.1|8618.8|8617.3|8618|8616.5|95
1621553700000|2021-05-20 23:35:00|8618.5|8617|8618.8|8617.3|8619.8|8618.4|8618.5|8617|103
1621554000000|2021-05-20 23:40:00|8618.9|8617.4|8619.8|8618.3|8620|8618.5|8618.6|8617.1|127
1621554300000|2021-05-20 23:45:00|8619.7|8618.2|8619.7|8618.2|8620.1|8618.6|8619|8617.5|132
1621554600000|2021-05-20 23:50:00|8619.6|8618.1|8619.1|8617.6|8620.1|8618.6|8618.8|8617.3|133
1621554900000|2021-05-20 23:55:00|8619|8617.5|8619.3|8617.8|8619.5|8618|8618.4|8616.9|156
1621555200000|2021-05-21 00:00:00|8619.2|8617.7|8620.1|8618.6|8620.2|8618.7|8618.2|8616.7|399
1621555500000|2021-05-21 00:05:00|8620.2|8618.7|8620.3|8618.8|8620.4|8619.1|8619.5|8618.1|168
1621555800000|2021-05-21 00:10:00|8620|8619.1|8623.5|8622|8623.7|8622.5|8619.9|8618.7|329
1621556100000|2021-05-21 00:15:00|8623.3|8622.4|8623.4|8621.9|8623.8|8622.6|8621.4|8620.2|378
1621556400000|2021-05-21 00:20:00|8623.3|8621.8|8623|8621.5|8623.4|8622.1|8622.1|8620.9|255
1621556700000|2021-05-21 00:25:00|8623.1|8621.6|8624.8|8623.3|8625|8623.5|8622.9|8621.4|242
1621557000000|2021-05-21 00:30:00|8624.9|8623.4|8625.2|8623.7|8625.7|8624.5|8624.1|8622.8|315
1621557300000|2021-05-21 00:35:00|8624.9|8624|8624.9|8623.4|8625.2|8624|8623.7|8622.4|229
1621557600000|2021-05-21 00:40:00|8624.8|8623.3|8625.4|8623.9|8625.7|8624.5|8624.5|8623.1|257
1621557900000|2021-05-21 00:45:00|8625.5|8624|8626.3|8624.8|8626.4|8625.1|8624.5|8623.1|166
1621558200000|2021-05-21 00:50:00|8626.4|8624.9|8628.5|8627|8629.3|8628.1|8625.7|8624.4|442
1621558500000|2021-05-21 00:55:00|8628.2|8626.7|8627.9|8626.4|8629.4|8628.2|8626.6|8625.3|433
1621558800000|2021-05-21 01:00:00|8627.5|8626.6|8627.6|8626.1|8627.9|8626.6|8626.4|8625.1|377
1621559100000|2021-05-21 01:05:00|8627.5|8626|8627.7|8626.2|8628|8626.7|8626.6|8625.4|175
1621559400000|2021-05-21 01:10:00|8627.8|8626.3|8627.4|8625.9|8628.1|8626.9|8626.6|8625.2|286
1621559700000|2021-05-21 01:15:00|8627.3|8625.8|8626.9|8626|8627.7|8626.5|8626.3|8625.2|303
1621560000000|2021-05-21 01:20:00|8627|8626.1|8628.4|8626.9|8628.5|8627.3|8625.9|8624.7|359
1621560300000|2021-05-21 01:25:00|8628.3|8626.8|8628.7|8627.2|8629.2|8627.9|8627.6|8626.4|256
1621560600000|2021-05-21 01:30:00|8628.8|8627.3|8629.5|8628|8630|8628.5|8628.1|8626.7|287
1621560900000|2021-05-21 01:35:00|8629.4|8627.9|8628.5|8627.6|8629.7|8628.4|8628.5|8627.3|344
1621561200000|2021-05-21 01:40:00|8628.8|8627.3|8628.1|8626.6|8629.5|8628.3|8627.7|8626.6|369
1621561500000|2021-05-21 01:45:00|8628|8626.5|8628.1|8626.6|8628.6|8627.3|8626.4|8625.3|393
1621561800000|2021-05-21 01:50:00|8628.2|8626.7|8628.4|8626.9|8628.5|8627.3|8626.7|8625.5|217
1621562100000|2021-05-21 01:55:00|8628.3|8626.8|8628.5|8627|8628.7|8627.5|8627.5|8626.3|292
1621562400000|2021-05-21 02:00:00|8628.6|8627.1|8629.3|8627.8|8629.7|8628.2|8628|8626.6|288
1621562700000|2021-05-21 02:05:00|8629.4|8627.9|8629|8627.5|8629.6|8628.4|8628.3|8626.8|328
1621563000000|2021-05-21 02:10:00|8629.1|8627.6|8630.4|8628.9|8630.5|8629.2|8628.1|8626.8|256
1621563300000|2021-05-21 02:15:00|8630.3|8628.8|8629.6|8628.1|8630.4|8629.2|8628.9|8627.6|270
1621563600000|2021-05-21 02:20:00|8629.7|8628.2|8629.2|8628.3|8629.9|8628.7|8628.9|8627.6|271
1621563900000|2021-05-21 02:25:00|8629.1|8628.2|8629.1|8627.6|8629.7|8628.6|8628.7|8627.5|175
1621564200000|2021-05-21 02:30:00|8628.7|8627.8|8627.7|8626.8|8629.6|8628.2|8627.5|8626.2|342
1621564500000|2021-05-21 02:35:00|8627.8|8626.9|8628.5|8627|8628.5|8627.3|8627.6|8626.5|311
1621564800000|2021-05-21 02:40:00|8628.4|8626.9|8628|8626.5|8628.8|8627.5|8627.2|8625.9|178
1621565100000|2021-05-21 02:45:00|8628.1|8627.2|8627.5|8626|8628.4|8627.2|8627.1|8625.9|160
1621565400000|2021-05-21 02:50:00|8627.4|8625.9|8627.6|8626.1|8627.9|8626.8|8626.9|8625.7|242
1621565700000|2021-05-21 02:55:00|8627.5|8626.6|8626.6|8625.7|8627.8|8626.7|8626.5|8625.4|186
1621566000000|2021-05-21 03:00:00|8626.8|8625.9|8626.1|8624.6|8627|8625.9|8625.2|8623.9|327
1621566300000|2021-05-21 03:05:00|8626.2|8624.7|8627.3|8625.8|8627.4|8626.2|8625.6|8624.3|237
1621566600000|2021-05-21 03:10:00|8627.2|8625.7|8627.5|8626|8628|8626.8|8626.7|8625.5|226
1621566900000|2021-05-21 03:15:00|8627.4|8625.9|8627.3|8625.8|8628.1|8626.9|8627.2|8625.7|160
1621567200000|2021-05-21 03:20:00|8627.4|8625.9|8627.6|8626.1|8628.8|8627.4|8627.2|8625.8|217
1621567500000|2021-05-21 03:25:00|8627.3|8626.4|8627.3|8625.8|8628.1|8626.8|8626.3|8625.1|272
1621567800000|2021-05-21 03:30:00|8627.4|8625.9|8627.9|8626.4|8628.1|8626.6|8626.7|8625.5|175
1621568100000|2021-05-21 03:35:00|8627.8|8626.3|8627.5|8626|8628.2|8626.7|8627.1|8625.9|167
1621568400000|2021-05-21 03:40:00|8627.6|8626.1|8627.6|8626.1|8627.9|8626.7|8626.8|8625.3|178
1621568700000|2021-05-21 03:45:00|8627.7|8626.2|8628.2|8626.7|8628.9|8627.8|8627.5|8626.1|213
1621569000000|2021-05-21 03:50:00|8628.3|8626.8|8628.7|8627.2|8628.9|8627.7|8627.9|8626.7|170
1621569300000|2021-05-21 03:55:00|8628.8|8627.3|8628.9|8627.4|8628.9|8627.5|8628|8626.8|87
1621569600000|2021-05-21 04:00:00|8628.8|8627.3|8627.9|8626.4|8628.9|8627.7|8627.7|8626.4|162
1621569900000|2021-05-21 04:05:00|8628|8626.5|8628.4|8626.9|8628.6|8627.2|8627.7|8626.5|179
1621570200000|2021-05-21 04:10:00|8628.5|8627|8628.2|8626.7|8628.8|8627.7|8627.8|8626.4|160
1621570500000|2021-05-21 04:15:00|8628.1|8626.6|8628|8626.5|8628.3|8627.2|8627.5|8626.3|122
1621570800000|2021-05-21 04:20:00|8627.9|8626.4|8627.1|8625.6|8628|8626.8|8627|8625.5|156
1621571100000|2021-05-21 04:25:00|8627.2|8625.7|8627.1|8625.6|8627.6|8626.1|8626.7|8625.4|151
1621571400000|2021-05-21 04:30:00|8627.2|8625.7|8626.7|8625.2|8627.4|8626|8626.2|8625|192
1621571700000|2021-05-21 04:35:00|8626.8|8625.3|8627.2|8625.7|8627.6|8626.1|8625.8|8624.7|156
1621572000000|2021-05-21 04:40:00|8627.1|8625.6|8626.1|8624.6|8627.2|8625.9|8625.8|8624.4|159
1621572300000|2021-05-21 04:45:00|8626|8624.5|8625.6|8624.1|8626.3|8624.8|8625.1|8623.9|190
1621572600000|2021-05-21 04:50:00|8625.5|8624|8626.9|8625.4|8626.9|8625.7|8625.3|8624|131
1621572900000|2021-05-21 04:55:00|8626.7|8625.2|8626.9|8625.4|8627.1|8626|8626.3|8624.9|128
1621573200000|2021-05-21 05:00:00|8626.8|8625.3|8626.6|8625.1|8627.2|8626|8625.7|8624.6|284
1621573500000|2021-05-21 05:05:00|8626.7|8625.2|8627|8625.5|8627.2|8625.9|8626.5|8625.1|161
1621573800000|2021-05-21 05:10:00|8626.9|8625.4|8627.4|8625.9|8627.7|8626.3|8626.2|8624.9|172
1621574100000|2021-05-21 05:15:00|8627.5|8626|8627.6|8626.1|8627.9|8626.7|8626.8|8625.6|123
1621574400000|2021-05-21 05:20:00|8627.7|8626.2|8626|8624.5|8628.1|8626.8|8625.6|8624.1|257
1621574700000|2021-05-21 05:25:00|8626.1|8624.6|8625.3|8624.4|8626.1|8624.8|8624.9|8623.7|190
1621575000000|2021-05-21 05:30:00|8625.7|8624.2|8623.7|8622.8|8625.8|8624.6|8623.7|8622.6|237
1621575300000|2021-05-21 05:35:00|8624|8622.5|8625.5|8624|8626.1|8624.6|8623.7|8622.5|207
1621575600000|2021-05-21 05:40:00|8625.2|8624.3|8626.1|8624.6|8626.4|8625.1|8624.9|8623.7|263
1621575900000|2021-05-21 05:45:00|8626.2|8624.7|8625.4|8623.9|8626.2|8625|8624.2|8623|280
1621576200000|2021-05-21 05:50:00|8625.5|8624|8624.3|8622.8|8625.5|8624|8623.7|8622.2|212
1621576500000|2021-05-21 05:55:00|8624.1|8623.2|8624.2|8622.7|8625.5|8623.6|8623.8|8618|285
1621576800000|2021-05-21 06:00:00|8624.7|8623.2|8621.9|8620.4|8627.5|8623.6|8619.6|8618.1|554
1621577100000|2021-05-21 06:05:00|8622|8620.5|8620.2|8618.7|8622.2|8620.7|8619|8617.7|332
1621577400000|2021-05-21 06:10:00|8620.3|8618.8|8619.8|8618.9|8621.5|8620|8618.2|8617.3|358
1621577700000|2021-05-21 06:15:00|8620|8618.5|8618.7|8617.8|8620|8618.5|8617.3|8616|295
1621578000000|2021-05-21 06:20:00|8618.6|8617.7|8619.2|8617.7|8619.8|8618.6|8616.8|8615.9|272
1621578300000|2021-05-21 06:25:00|8619.3|8617.8|8621.7|8620.2|8621.9|8620.7|8618.5|8617.3|287
1621578600000|2021-05-21 06:30:00|8621.4|8620.5|8620.7|8619.8|8622.2|8621.1|8617.9|8616.7|416
1621578900000|2021-05-21 06:35:00|8621|8619.5|8620.2|8618.7|8623|8621.7|8619.2|8618.1|580
1621579200000|2021-05-21 06:40:00|8620|8619.1|8622.1|8620.6|8624.2|8623|8619.8|8618.6|461
1621579500000|2021-05-21 06:45:00|8622.3|8620.8|8618.9|8618|8622.5|8621.1|8618.2|8617.2|479
1621579800000|2021-05-21 06:50:00|8619.2|8617.7|8620.7|8619.2|8622|8620.9|8618.6|8617.5|400
1621580100000|2021-05-21 06:55:00|8620.8|8619.3|8623.9|8622.4|8624.1|8622.7|8619.6|8618.4|507
1621580400000|2021-05-21 07:00:00|8623.8|8622.3|8628.6|8627.1|8629.7|8628.4|8621.8|8620.5|708
1621580700000|2021-05-21 07:05:00|8628.7|8627.2|8626.1|8624.6|8629.6|8628.3|8624.9|8623.6|519
1621581000000|2021-05-21 07:10:00|8626.2|8624.7|8630|8618.5|8630|8624.9|8623.3|8618.5|552
1621581300000|2021-05-21 07:15:00|8628.1|8623.1|8625.4|8623.9|8629.7|8627.8|8625.3|8623.1|823
1621581600000|2021-05-21 07:20:00|8625.2|8623.7|8625.2|8623.7|8625.9|8624.7|8624.3|8623.1|445
1621581900000|2021-05-21 07:25:00|8625.3|8623.8|8625.8|8620.8|8628.3|8624.4|8621.2|8616.2|390
1621582200000|2021-05-21 07:30:00|8628.3|8617|8618.6|8617.1|8628.3|8622.2|8616.8|8615.5|919
1621582500000|2021-05-21 07:35:00|8618.5|8617|8617.7|8616.8|8620.3|8619.3|8616.7|8615.3|616
1621582800000|2021-05-21 07:40:00|8617.9|8616.4|8617.3|8615.8|8620.6|8619.3|8616.6|8615.4|686
1621583100000|2021-05-21 07:45:00|8617.2|8615.7|8616.2|8615.3|8617.2|8615.7|8613.9|8612.8|608
1621583400000|2021-05-21 07:50:00|8616.3|8615.4|8618.2|8616.7|8618.6|8617.1|8614.9|8613.8|493
1621583700000|2021-05-21 07:55:00|8618.3|8616.8|8617|8612.9|8620|8618.7|8613.9|8610|522
1621584000000|2021-05-21 08:00:00|8616.3|8612.6|8612.7|8611.2|8616.3|8613.7|8611|8609.6|566
1621584300000|2021-05-21 08:05:00|8612.6|8611.1|8614.9|8613.4|8614.9|8613.7|8611.6|8610.4|492
1621584600000|2021-05-21 08:10:00|8614.6|8613.7|8613.2|8611.7|8615.3|8614.1|8611.6|8610.4|429
1621584900000|2021-05-21 08:15:00|8613.3|8611.8|8612.8|8611.3|8614|8612.7|8610.8|8609.4|390
1621585200000|2021-05-21 08:20:00|8612.9|8611.4|8613.2|8612.3|8614.3|8613|8611.4|8610.2|405
1621585500000|2021-05-21 08:25:00|8613.6|8612.1|8617.2|8612.5|8619.2|8613.4|8612.4|8610.2|499
1621585800000|2021-05-21 08:30:00|8615.6|8613.1|8615.8|8614.3|8616.3|8614.8|8608.9|8607.4|642
1621586100000|2021-05-21 08:35:00|8615.5|8614.6|8614.6|8613.1|8616.1|8614.9|8614.2|8613|365
1621586400000|2021-05-21 08:40:00|8614.3|8613.4|8612.2|8610.7|8614.6|8613.4|8611.2|8609.9|391
1621586700000|2021-05-21 08:45:00|8612.1|8610.6|8610.4|8609.5|8612.4|8611.2|8610.3|8609.1|444
1621587000000|2021-05-21 08:50:00|8610.5|8609.6|8607.5|8606.6|8610.7|8609.6|8607.5|8606.6|471
1621587300000|2021-05-21 08:55:00|8607.4|8606.5|8605.9|8604.4|8608.8|8607.6|8605.3|8603.9|540
1621587600000|2021-05-21 09:00:00|8605.6|8604.1|8603.2|8601.7|8606.2|8605.1|8602.1|8600.7|544
1621587900000|2021-05-21 09:05:00|8602.8|8601.9|8603.9|8602.4|8604.8|8603.7|8600.7|8599.5|527
1621588200000|2021-05-21 09:10:00|8603.6|8602.7|8605.2|8604.3|8607.3|8606.1|8603.3|8602.1|529
1621588500000|2021-05-21 09:15:00|8605.4|8603.9|8605.9|8604.4|8606.5|8605.3|8604|8602.9|481
1621588800000|2021-05-21 09:20:00|8605.3|8604.5|8604.2|8603.3|8606.3|8605.1|8603.6|8602.5|450
1621589100000|2021-05-21 09:25:00|8604.3|8603.4|8604.9|8603.4|8606.1|8604.9|8603.9|8602.7|468
1621589400000|2021-05-21 09:30:00|8605.1|8603.6|8602.5|8601|8606.1|8604.7|8602.2|8600.9|321
1621589700000|2021-05-21 09:35:00|8602.6|8601.1|8604.1|8602.6|8604.2|8602.8|8601.4|8600.3|451
1621590000000|2021-05-21 09:40:00|8604.2|8602.7|8602.2|8600.7|8604.5|8603.4|8601.9|8600.7|420
1621590300000|2021-05-21 09:45:00|8601.8|8600.9|8604.4|8602.9|8604.8|8603.5|8601.7|8600.4|443
1621590600000|2021-05-21 09:50:00|8604.3|8602.8|8604.5|8603|8605.9|8604.7|8602.6|8601.5|461
1621590900000|2021-05-21 09:55:00|8604.2|8603.3|8602.2|8600.7|8604.8|8603.5|8600.3|8599.2|412
1621591200000|2021-05-21 10:00:00|8602.1|8600.6|8602.1|8600.6|8603.4|8602.1|8600.4|8599.4|534
1621591500000|2021-05-21 10:05:00|8602|8600.5|8602.4|8600.9|8603.5|8602.4|8601.2|8600|483
1621591800000|2021-05-21 10:10:00|8602.3|8600.8|8601.5|8600|8603.1|8601.9|8600.8|8599.6|418
1621592100000|2021-05-21 10:15:00|8601.2|8600.3|8599.7|8598.2|8603.6|8602.2|8598.4|8597.4|561
1621592400000|2021-05-21 10:20:00|8599.8|8598.3|8596.6|8595.1|8600.8|8599.4|8596.5|8595.1|520
1621592700000|2021-05-21 10:25:00|8596.5|8595|8596|8595.1|8598|8596.7|8594.6|8593.3|407
1621593000000|2021-05-21 10:30:00|8595.9|8595|8595.2|8593.7|8597.7|8596.7|8594.8|8593.7|452
1621593300000|2021-05-21 10:35:00|8595.3|8593.8|8597.4|8596.5|8597.8|8596.7|8595.1|8593.8|388
1621593600000|2021-05-21 10:40:00|8597.5|8596.6|8597.7|8596.8|8598.1|8597|8596.3|8595|494
1621593900000|2021-05-21 10:45:00|8598|8596.5|8595.3|8593.8|8598|8596.8|8594.9|8593.8|479
1621594200000|2021-05-21 10:50:00|8595.4|8593.9|8598|8596.5|8599.3|8598.1|8594.9|8593.9|442
1621594500000|2021-05-21 10:55:00|8597.6|8596.7|8596.3|8594.8|8598.9|8597.8|8595.1|8594.1|635
1621594800000|2021-05-21 11:00:00|8596.2|8594.7|8595.7|8594.2|8598.5|8597.1|8594.8|8593.3|572
1621595100000|2021-05-21 11:05:00|8595.8|8594.3|8595.8|8594.9|8596.9|8595.8|8592.6|8591.5|555
1621595400000|2021-05-21 11:10:00|8595.7|8594.8|8599.9|8598.4|8599.9|8598.7|8595.3|8594.2|444
1621595700000|2021-05-21 11:15:00|8599.8|8598.3|8602.6|8601.1|8602.8|8601.5|8597.6|8596.7|494
1621596000000|2021-05-21 11:20:00|8602.5|8601|8601.9|8600.4|8604.6|8603.3|8598.2|8597.1|762
1621596300000|2021-05-21 11:25:00|8602|8600.5|8599.5|8598|8602|8600.5|8598.6|8597.3|472
1621596600000|2021-05-21 11:30:00|8599.4|8597.9|8595.5|8594|8599.9|8598.7|8594.4|8593|545
1621596900000|2021-05-21 11:35:00|8595.6|8594.1|8592.6|8591.7|8597|8595.9|8592.4|8591.2|537
1621597200000|2021-05-21 11:40:00|8592.7|8591.8|8596.1|8594.6|8597.4|8595.9|8592.7|8591.3|378
1621597500000|2021-05-21 11:45:00|8596|8594.5|8601.5|8600|8602.8|8601.3|8595.4|8594.1|501
1621597800000|2021-05-21 11:50:00|8601.6|8600.1|8596.7|8595.2|8603.8|8602.7|8595.4|8594.3|636
1621598100000|2021-05-21 11:55:00|8596.6|8595.1|8589.2|8587.7|8599.8|8598.6|8588.8|8587.3|978
1621598400000|2021-05-21 12:00:00|8589.3|8587.8|8590.9|8589.4|8594.1|8592.6|8589|8587.5|844
1621598700000|2021-05-21 12:05:00|8590.5|8589.6|8585.9|8584.4|8592.1|8590.6|8585.4|8583.9|720
1621599000000|2021-05-21 12:10:00|8585.8|8584.3|8587.9|8586.4|8588|8586.5|8584.1|8582.7|733
1621599300000|2021-05-21 12:15:00|8588|8586.5|8589.2|8588.3|8589.6|8588.3|8585.6|8584.5|654
1621599600000|2021-05-21 12:20:00|8589.1|8588.2|8591.8|8590.3|8591.8|8590.6|8589|8587.8|450
1621599900000|2021-05-21 12:25:00|8591.7|8590.2|8589.4|8588.5|8591.7|8590.3|8589|8587.9|512
1621600200000|2021-05-21 12:30:00|8589.3|8588.4|8589.4|8587.9|8590.3|8589.3|8588|8587.1|576
1621600500000|2021-05-21 12:35:00|8589.5|8588|8591|8589.5|8592.1|8590.9|8588.9|8587.8|593
1621600800000|2021-05-21 12:40:00|8590.9|8590|8592.7|8591.2|8593.2|8591.9|8590.7|8589.5|525
1621601100000|2021-05-21 12:45:00|8592.6|8591.1|8590.3|8588.8|8592.9|8591.8|8589.4|8588.3|439
1621601400000|2021-05-21 12:50:00|8590.4|8588.9|8590.6|8589.1|8591.4|8590.3|8589.1|8587.9|471
1621601700000|2021-05-21 12:55:00|8590.3|8589.4|8594.6|8593.7|8595.3|8594.4|8589.7|8588.5|493
1621602000000|2021-05-21 13:00:00|8594.5|8593.6|8596.8|8595.3|8597.2|8596|8592.9|8591.9|716
1621602300000|2021-05-21 13:05:00|8596.9|8595.4|8595.3|8593.8|8597.8|8596.5|8593.7|8592.6|541
1621602600000|2021-05-21 13:10:00|8595|8593.5|8593.5|8592|8595|8593.5|8591.7|8590.5|530
1621602900000|2021-05-21 13:15:00|8593.1|8592.2|8594|8592.5|8595.8|8594.5|8591.9|8590.8|454
1621603200000|2021-05-21 13:20:00|8593.9|8592.4|8592.8|8591.3|8594.3|8592.9|8592.5|8591|455
1621603500000|2021-05-21 13:25:00|8592.7|8591.2|8590|8589.1|8593.9|8592.4|8589.8|8588.6|466
1621603800000|2021-05-21 13:30:00|8589.9|8589|8589.2|8588.3|8590.4|8589|8587.3|8586.1|472
1621604100000|2021-05-21 13:35:00|8589.3|8588.4|8590.6|8589.1|8592.9|8590.7|8587.1|8586.2|459
1621604400000|2021-05-21 13:40:00|8590.8|8589.3|8591.3|8587.3|8595.4|8591.2|8589.9|8586.2|620
1621604700000|2021-05-21 13:45:00|8590.1|8588.6|8592.9|8591.4|8594|8592.5|8590|8588.1|645
1621605000000|2021-05-21 13:50:00|8592.8|8591.3|8594.5|8593.6|8595|8594|8591.5|8590.2|649
1621605300000|2021-05-21 13:55:00|8594.9|8593.4|8599.7|8598.2|8600.7|8599.2|8593.1|8592|688
1621605600000|2021-05-21 14:00:00|8599.5|8598|8600.4|8598.9|8601.6|8600.2|8596.9|8595.7|735
1621605900000|2021-05-21 14:05:00|8600.5|8599|8596.7|8595.8|8600.6|8599.3|8595.8|8594.7|686
1621606200000|2021-05-21 14:10:00|8597|8595.5|8594.2|8592.7|8597.4|8596.2|8593.5|8592.3|689
1621606500000|2021-05-21 14:15:00|8594.1|8592.6|8593.7|8592.2|8595.6|8594.4|8592.1|8590.8|634
1621606800000|2021-05-21 14:20:00|8593.4|8592.5|8595.5|8594|8596.6|8595.3|8593.4|8592.2|453
1621607100000|2021-05-21 14:25:00|8595.6|8594.1|8594.2|8592.7|8595.6|8594.1|8592|8590.7|516
1621607400000|2021-05-21 14:30:00|8594.1|8592.6|8594.8|8593.3|8594.8|8593.5|8591.9|8590.6|614
1621607700000|2021-05-21 14:35:00|8594.7|8593.2|8598.1|8596.6|8600.8|8599.6|8593.7|8592.5|793
1621608000000|2021-05-21 14:40:00|8598.2|8596.7|8599.7|8598.2|8601|8599.8|8596.9|8595.4|610
1621608300000|2021-05-21 14:45:00|8600|8598.5|8599|8598.1|8600.8|8599.3|8597.3|8596.2|734
1621608600000|2021-05-21 14:50:00|8599.1|8598.2|8602.7|8601.2|8603|8601.9|8598.6|8597.4|647
1621608900000|2021-05-21 14:55:00|8602.8|8601.3|8606.8|8605.3|8608.5|8607.6|8600.6|8599.1|987
1621609200000|2021-05-21 15:00:00|8606.7|8605.2|8605.1|8604.2|8607.5|8606.5|8604.4|8602.9|882
1621609500000|2021-05-21 15:05:00|8605|8604.1|8605.8|8604.3|8606.3|8605|8604.2|8602.7|424
1621609800000|2021-05-21 15:10:00|8605.7|8604.2|8603.9|8603|8605.8|8604.6|8603.1|8601.9|445
1621610100000|2021-05-21 15:15:00|8604.1|8603.2|8603|8602.1|8605.2|8604.1|8602.8|8601.9|368
1621610400000|2021-05-21 15:20:00|8603.1|8602.2|8601.9|8600.4|8604.8|8603.6|8601.3|8600.2|336
1621610700000|2021-05-21 15:25:00|8601.8|8600.3|8602|8601.1|8603|8601.8|8600.7|8599.6|436
1621611000000|2021-05-21 15:30:00|8601.9|8601|8600.6|8599.1|8602.6|8601.4|8598.2|8597.3|424
1621611300000|2021-05-21 15:35:00|8600.4|8599.5|8601|8599.5|8601.7|8600.7|8599.8|8598.6|390
1621611600000|2021-05-21 15:40:00|8601.1|8599.6|8601.7|8600.2|8602.5|8601.2|8600.5|8599.1|363
1621611900000|2021-05-21 15:45:00|8601.6|8600.1|8603.8|8602.3|8604.4|8603.2|8601.3|8600.1|485
1621612200000|2021-05-21 15:50:00|8603.4|8602.5|8603.7|8602.2|8604.3|8603|8603.2|8601.8|337
1621612500000|2021-05-21 15:55:00|8603.6|8602.1|8603|8601.5|8604.5|8603.3|8601|8599.6|452
1621612800000|2021-05-21 16:00:00|8603.1|8601.6|8602.1|8600.6|8603.7|8602.4|8601.8|8600.5|431
1621613100000|2021-05-21 16:05:00|8602|8600.5|8604.4|8602.9|8604.8|8603.5|8601.2|8599.9|433
1621613400000|2021-05-21 16:10:00|8604.5|8603|8605.8|8604.3|8606|8604.6|8603.8|8602.6|363
1621613700000|2021-05-21 16:15:00|8605.6|8604.1|8605.1|8604.2|8605.8|8604.6|8604.3|8603.3|266
1621614000000|2021-05-21 16:20:00|8605.2|8604.3|8602.7|8601.8|8606|8604.7|8602.7|8601.6|309
1621614300000|2021-05-21 16:25:00|8603|8601.5|8601.5|8600.6|8603.2|8602|8601.4|8600.2|282
1621614600000|2021-05-21 16:30:00|8601.9|8600.4|8601.8|8600.3|8602.3|8601.1|8600.8|8599.5|265
1621614900000|2021-05-21 16:35:00|8601.9|8600.4|8601.2|8599.7|8601.9|8600.9|8600.8|8599.5|286
1621615200000|2021-05-21 16:40:00|8601.1|8599.6|8601.8|8600.3|8602.5|8601|8600.9|8599.5|280
1621615500000|2021-05-21 16:45:00|8601.9|8600.4|8600.5|8599|8602.1|8600.6|8600.1|8598.6|298
1621615800000|2021-05-21 16:50:00|8600.4|8598.9|8602.1|8600.6|8602.2|8601|8599.6|8598.1|263
1621616100000|2021-05-21 16:55:00|8602|8600.5|8600.2|8598.7|8603.9|8602.7|8598.9|8597.7|610
1621616400000|2021-05-21 17:00:00|8600.1|8598.6|8600.7|8599.8|8601.1|8600.1|8598.6|8597.7|370
1621616700000|2021-05-21 17:05:00|8600.8|8599.9|8600|8599.1|8603.4|8602.2|8599.6|8598.4|370
1621617000000|2021-05-21 17:10:00|8599.9|8599|8601.1|8600.2|8601.8|8600.6|8599.9|8599|343
1621617300000|2021-05-21 17:15:00|8601|8600.1|8599.8|8598.9|8601.6|8600.5|8599.8|8598.7|279
1621617600000|2021-05-21 17:20:00|8599.9|8599|8600.2|8599.3|8600.6|8599.4|8599.2|8598|261
1621617900000|2021-05-21 17:25:00|8600.1|8599.2|8599.7|8598.8|8600.6|8599.5|8599.1|8598.1|236
1621618200000|2021-05-21 17:30:00|8599.8|8598.9|8602.6|8601.7|8603|8601.9|8599.8|8598.6|246
1621618500000|2021-05-21 17:35:00|8602.7|8601.8|8602.4|8601.5|8602.9|8601.9|8601|8600.1|286
1621618800000|2021-05-21 17:40:00|8602.5|8601.6|8604.1|8603.2|8604.4|8603.3|8602.1|8600.9|174
1621619100000|2021-05-21 17:45:00|8604|8603.1|8604.2|8603.3|8605.1|8604.2|8603.8|8602.9|222
1621619400000|2021-05-21 17:50:00|8604.3|8603.4|8604.5|8603|8604.7|8603.5|8603.5|8602.2|161
1621619700000|2021-05-21 17:55:00|8604.6|8603.1|8605.6|8604.1|8605.6|8604.7|8604.1|8603|168
1621620000000|2021-05-21 18:00:00|8605.3|8604.4|8606|8605.1|8607.2|8606.3|8605.1|8604|199
1621620300000|2021-05-21 18:05:00|8606.1|8605.2|8605.4|8604.5|8606.4|8605.3|8605.2|8604.1|215
1621620600000|2021-05-21 18:10:00|8605.3|8604.4|8605.2|8604.3|8605.7|8604.8|8604.8|8603.7|177
1621620900000|2021-05-21 18:15:00|8605.5|8604|8605|8604.1|8606.1|8605.2|8604.9|8603.8|174
1621621200000|2021-05-21 18:20:00|8605.1|8604.2|8606.6|8605.7|8606.9|8605.9|8605|8603.9|203
1621621500000|2021-05-21 18:25:00|8606.7|8605.8|8605.5|8604.6|8606.9|8605.8|8605.3|8604.3|198
1621621800000|2021-05-21 18:30:00|8605.6|8604.7|8605.6|8604.7|8606.1|8604.9|8604.8|8603.9|188
1621622100000|2021-05-21 18:35:00|8606|8604.5|8605.5|8604.6|8606.5|8605.6|8605.4|8604.2|182
1621622400000|2021-05-21 18:40:00|8605.4|8604.5|8605.6|8604.1|8605.7|8604.7|8604.8|8603.6|224
1621622700000|2021-05-21 18:45:00|8605.2|8604.3|8605.2|8604.3|8605.9|8604.7|8604.4|8603.2|138
1621623000000|2021-05-21 18:50:00|8605.5|8604|8605.5|8604.6|8606.1|8604.8|8605.2|8604|162
1621623300000|2021-05-21 18:55:00|8605.4|8604.5|8605.6|8604.7|8606|8605.1|8604.6|8603.5|216
1621623600000|2021-05-21 19:00:00|8605.7|8604.8|8606.7|8605.2|8607|8605.6|8605.6|8604.4|255
1621623900000|2021-05-21 19:05:00|8606.8|8605.3|8607.8|8606.3|8608|8606.7|8606.4|8604.9|244
1621624200000|2021-05-21 19:10:00|8607.9|8606.4|8607.2|8605.7|8608|8606.7|8606.2|8604.7|355
1621624500000|2021-05-21 19:15:00|8607.1|8605.6|8606.5|8605|8607.2|8605.9|8606.1|8604.6|273
1621624800000|2021-05-21 19:20:00|8606.6|8605.1|8605.7|8604.2|8606.7|8605.5|8605.5|8604|185
1621625100000|2021-05-21 19:25:00|8605.8|8604.3|8607.8|8606.3|8607.9|8606.5|8605.7|8604.2|259
1621625400000|2021-05-21 19:30:00|8607.7|8606.2|8607.6|8606.1|8608.1|8606.7|8606.9|8605.6|358
1621625700000|2021-05-21 19:35:00|8607.5|8606|8607.8|8606.9|8608.1|8606.9|8607|8605.5|242
1621626000000|2021-05-21 19:40:00|8608.1|8606.6|8608.7|8607.2|8609.1|8607.6|8608|8606.5|185
1621626300000|2021-05-21 19:45:00|8608.6|8607.1|8608.2|8606.7|8609.1|8607.8|8607.7|8606.4|339
1621626600000|2021-05-21 19:50:00|8608.3|8606.8|8608|8606.5|8608.7|8607.2|8607.1|8605.9|368
1621626900000|2021-05-21 19:55:00|8607.9|8606.4|8610|8608.5|8610.4|8608.9|8607.7|8606.2|375
1621627200000|2021-05-21 20:00:00|8609.9|8608.4|8610.6|8609.1|8610.9|8609.7|8609.4|8607.9|275
1621627500000|2021-05-21 20:05:00|8610.5|8609|8609.4|8607.9|8611.1|8609.7|8609.3|8607.8|153
1621627800000|2021-05-21 20:10:00|8609.3|8607.8|8610.5|8609|8610.6|8609.2|8609.2|8607.7|203
1621628100000|2021-05-21 20:15:00|8610.1|8609.2|8610.7|8609.2|8611|8609.6|8610|8608.6|191
1621628400000|2021-05-21 20:20:00|8610.9|8609.4|8611.2|8609.7|8611.4|8610.2|8610.4|8608.9|387
1621628700000|2021-05-21 20:25:00|8611.3|8609.8|8610.9|8609.4|8611.6|8610.1|8610.3|8608.8|186
1621629000000|2021-05-21 20:30:00|8610.8|8609.3|8608.8|8607.3|8611|8609.5|8608.7|8607.2|192
1621629300000|2021-05-21 20:35:00|8608.9|8607.4|8610|8608.5|8610.2|8608.7|8607.6|8606.1|185
1621629600000|2021-05-21 20:40:00|8610.2|8608.7|8608.5|8607|8610.8|8609.3|8608.5|8607|195
1621629900000|2021-05-21 20:45:00|8609|8607.5|8607.9|8606.4|8609.9|8608.4|8606.9|8605.4|411
1621630200000|2021-05-21 20:50:00|8607.1|8605.6|8608.8|8607.3|8609.5|8608|8607.1|8605.6|549
1621630500000|2021-05-21 20:55:00|8608.6|8607.1|8611.5|8604.4|8618.1|8608.2|8606.8|8601.2|690
1621800000000|2021-05-23 20:00:00|8621.8|8599.8|8612.5|8598.5|8621.8|8599.8|8612.2|8590.2|4
1621800300000|2021-05-23 20:05:00|8616.8|8594.8|8616.8|8594.8|8616.8|8594.8|8616.8|8594.8|1
1621800600000|2021-05-23 20:10:00|8612.4|8590.4|8616.8|8594.8|8616.8|8598.5|8612.4|8590.4|3
1621801200000|2021-05-23 20:20:00|8612.5|8598.5|8620.3|8598.3|8620.3|8598.5|8612.5|8598.3|2
1621801500000|2021-05-23 20:25:00|8616.8|8594.8|8612.5|8598.5|8619.8|8598.5|8612.5|8594.8|3
1621801800000|2021-05-23 20:30:00|8616.8|8594.8|8612.5|8598.5|8616.8|8598.5|8612.5|8594.8|2
1621802100000|2021-05-23 20:35:00|8616.8|8594.8|8616.8|8594.8|8616.8|8594.8|8616.8|8594.8|1
1621802700000|2021-05-23 20:45:00|8620.3|8598.3|8616.8|8594.8|8620.3|8598.3|8616.8|8594.8|2
1621803000000|2021-05-23 20:50:00|8612.4|8590.4|8615|8593|8621|8599|8612.4|8590.4|7
1621803300000|2021-05-23 20:55:00|8620.4|8598.4|8618.8|8596.8|8621|8599|8612.4|8590.4|11
1621803600000|2021-05-23 21:00:00|8622.7|8600.7|8615.5|8593.5|8622.7|8600.7|8615.5|8593.5|37
1621803900000|2021-05-23 21:05:00|8615.7|8593.7|8614.1|8592.1|8621.9|8599.9|8612|8590|54
1621804200000|2021-05-23 21:10:00|8615.4|8593.4|8615.1|8593.1|8620.9|8598.9|8609.9|8587.9|153
1621804500000|2021-05-23 21:15:00|8614.6|8592.6|8612.4|8591.4|8618.3|8596.3|8610|8588|170
1621804800000|2021-05-23 21:20:00|8612.7|8592.2|8612.3|8591.3|8618.4|8601.7|8609.5|8589.5|154
1621805100000|2021-05-23 21:25:00|8609.6|8596.9|8613.3|8592.9|8615.8|8604.1|8609|8591.1|225
1621805400000|2021-05-23 21:30:00|8612.8|8592.5|8613.9|8593.1|8618.7|8598.1|8612.8|8592.1|129
1621805700000|2021-05-23 21:35:00|8618.3|8598.1|8613.8|8593.1|8618.8|8598.2|8613.3|8592.3|92
1621806000000|2021-05-23 21:40:00|8614.4|8593.3|8613.8|8593.2|8616|8595.1|8613.2|8591.5|110
1621806300000|2021-05-23 21:45:00|8613.6|8592.9|8610.8|8601.8|8618.7|8606.7|8606.3|8592.2|202
1621806600000|2021-05-23 21:50:00|8611|8601.6|8610.5|8598.5|8618.7|8607.2|8609.3|8597.3|230
1621806900000|2021-05-23 21:55:00|8610.6|8598.6|8610.6|8598.6|8612.1|8600.1|8608.7|8596.7|89
1621807200000|2021-05-23 22:00:00|8609|8597|8608.4|8606.9|8613.8|8609.5|8607.1|8596.1|520
1621807500000|2021-05-23 22:05:00|8608.5|8607|8608|8606.5|8611|8608.5|8607.8|8603.4|313
1621807800000|2021-05-23 22:10:00|8608.4|8606.9|8609.7|8608.2|8610|8608.5|8607.3|8605.8|385
1621808100000|2021-05-23 22:15:00|8609.6|8608.1|8610.1|8608.6|8610.7|8609.2|8608.4|8606.9|619
1621808400000|2021-05-23 22:20:00|8610.2|8608.7|8609.8|8608.3|8610.7|8609.2|8609.5|8608|233
1621808700000|2021-05-23 22:25:00|8609.9|8608.4|8609.7|8608.2|8610.6|8609.1|8609.1|8607.6|212
1621809000000|2021-05-23 22:30:00|8609.5|8608|8611.3|8609.8|8611.5|8610|8609.5|8608|382
1621809300000|2021-05-23 22:35:00|8611.2|8609.7|8612.1|8610.6|8612.9|8611.4|8610.7|8609.2|199
1621809600000|2021-05-23 22:40:00|8611.9|8610.4|8612.7|8611.2|8613.2|8611.7|8611.7|8610.2|227
1621809900000|2021-05-23 22:45:00|8612.9|8611.4|8612.8|8611.3|8613.2|8611.7|8611.6|8610.1|268
1621810200000|2021-05-23 22:50:00|8612.7|8611.2|8612.4|8610.9|8612.9|8611.4|8611.4|8609.9|176
1621810500000|2021-05-23 22:55:00|8612.5|8611|8612.7|8611.2|8613.2|8611.7|8611.9|8610.4|106
1621810800000|2021-05-23 23:00:00|8612.6|8611.1|8613.3|8611.8|8613.6|8612.1|8612.2|8610.7|249
1621811100000|2021-05-23 23:05:00|8613.4|8611.9|8612.9|8611.4|8614.2|8612.7|8612.2|8610.7|265
1621811400000|2021-05-23 23:10:00|8612.8|8611.3|8612.9|8611.4|8613.7|8612.2|8612.5|8611|185
1621811700000|2021-05-23 23:15:00|8613.1|8611.6|8613.2|8611.7|8614.3|8612.8|8612.4|8610.9|224
1621812000000|2021-05-23 23:20:00|8613.1|8611.6|8612.2|8610.7|8613.8|8612.3|8612.1|8610.6|191
1621812300000|2021-05-23 23:25:00|8612.1|8610.6|8612.7|8611.2|8613.4|8611.9|8611.9|8610.4|160
1621812600000|2021-05-23 23:30:00|8612.8|8611.3|8614.5|8613|8614.7|8613.2|8612.6|8611.1|248
1621812900000|2021-05-23 23:35:00|8614.6|8613.1|8614.2|8612.7|8615|8613.5|8614|8612.5|226
1621813200000|2021-05-23 23:40:00|8614.3|8612.8|8614.8|8613.3|8615.1|8613.6|8613.8|8612.3|275
1621813500000|2021-05-23 23:45:00|8614.5|8613|8615.6|8614.1|8615.6|8614.3|8614.2|8612.7|245
1621813800000|2021-05-23 23:50:00|8615.5|8614|8615.2|8613.7|8615.8|8614.6|8614.5|8613|300
1621814100000|2021-05-23 23:55:00|8615.4|8613.9|8615.1|8613.6|8615.4|8613.9|8614|8612.5|308
1621814400000|2021-05-24 00:00:00|8615.2|8613.7|8614.1|8612.6|8615.6|8614.1|8613.2|8611.7|766
1621814700000|2021-05-24 00:05:00|8614.2|8612.7|8613.3|8611.8|8614.3|8612.8|8612.7|8611.2|514
1621815000000|2021-05-24 00:10:00|8613.2|8611.7|8612.3|8610.8|8613.8|8612.3|8612.3|8610.8|535
1621815300000|2021-05-24 00:15:00|8612.2|8610.7|8611.7|8610.2|8612.8|8611.3|8611.5|8610|442
1621815600000|2021-05-24 00:20:00|8611.8|8610.3|8611.3|8609.8|8612|8610.5|8611|8609.6|336
1621815900000|2021-05-24 00:25:00|8611.2|8609.7|8611.5|8610|8612.5|8611|8611|8609.6|431
1621816200000|2021-05-24 00:30:00|8611.8|8610.3|8612.4|8610.9|8613.1|8611.6|8611.5|8610.2|499
1621816500000|2021-05-24 00:35:00|8612.3|8610.8|8611.8|8610.9|8613|8611.5|8611.8|8610.3|388
1621816800000|2021-05-24 00:40:00|8612|8611.1|8612.2|8611.3|8613.1|8611.6|8611.4|8610.1|216
1621817100000|2021-05-24 00:45:00|8612.1|8611.2|8612.9|8611.4|8613.4|8611.9|8611.9|8610.6|470
1621817400000|2021-05-24 00:50:00|8613|8611.5|8613.2|8611.7|8613.6|8612.1|8612.1|8610.6|528
1621817700000|2021-05-24 00:55:00|8613.5|8612|8614.1|8612.6|8614.3|8612.8|8612.7|8611.3|309
1621818000000|2021-05-24 01:00:00|8614.2|8612.7|8612.3|8610.8|8614.3|8612.8|8611.9|8610.4|555
1621818300000|2021-05-24 01:05:00|8612.4|8610.9|8613|8611.5|8613.6|8612.1|8611.4|8609.9|425
1621818600000|2021-05-24 01:10:00|8612.9|8611.4|8614|8612.5|8614.2|8612.9|8612.7|8611.4|241
1621818900000|2021-05-24 01:15:00|8613.9|8612.4|8615.9|8614.4|8616.5|8615|8613.5|8612|448
1621819200000|2021-05-24 01:20:00|8616.3|8614.8|8614.7|8613.2|8616.3|8614.8|8613.9|8612.7|570
1621819500000|2021-05-24 01:25:00|8614.8|8613.3|8615.4|8613.9|8615.7|8614.2|8614|8612.7|382
1621819800000|2021-05-24 01:30:00|8615.3|8613.8|8614.7|8613.8|8616.3|8614.8|8614.4|8613|449
1621820100000|2021-05-24 01:35:00|8614.9|8614|8615.6|8614.1|8616|8614.5|8614.5|8613|342
1621820400000|2021-05-24 01:40:00|8615.5|8614|8615|8613.5|8616|8614.5|8614.8|8613.5|322
1621820700000|2021-05-24 01:45:00|8615.2|8613.7|8615.8|8614.3|8616.4|8615|8615|8613.5|375
1621821000000|2021-05-24 01:50:00|8615.9|8614.4|8615|8613.5|8616.2|8614.7|8614.3|8612.8|386
1621821300000|2021-05-24 01:55:00|8614.9|8613.4|8616.1|8614.6|8616.5|8615|8614.4|8613.2|364
1621821600000|2021-05-24 02:00:00|8616.3|8614.8|8615.8|8614.3|8616.3|8614.8|8615|8613.5|404
1621821900000|2021-05-24 02:05:00|8615.2|8614.4|8615|8613.5|8616.3|8615|8614.5|8613|364
1621822200000|2021-05-24 02:10:00|8614.7|8613.2|8616.2|8614.7|8616.7|8615.5|8614.7|8613.2|248
1621822500000|2021-05-24 02:15:00|8616.1|8614.6|8616.3|8614.8|8616.5|8615.4|8615.4|8614|311
1621822800000|2021-05-24 02:20:00|8616.4|8614.9|8615.5|8614|8616.7|8615.3|8614.7|8613.2|305
1621823100000|2021-05-24 02:25:00|8615.9|8614.4|8614.8|8613.3|8616.2|8614.9|8614.4|8612.9|247
1621823400000|2021-05-24 02:30:00|8614.9|8613.4|8614.2|8612.7|8615.6|8614.1|8613.9|8612.4|280
1621823700000|2021-05-24 02:35:00|8614.1|8612.6|8612.5|8611|8614.5|8613|8611.8|8610.3|372
1621824000000|2021-05-24 02:40:00|8612.8|8611.3|8612.7|8611.2|8613.4|8611.9|8611.9|8610.5|274
1621824300000|2021-05-24 02:45:00|8612.8|8611.3|8612|8610.5|8613.1|8611.6|8611.5|8610.1|358
1621824600000|2021-05-24 02:50:00|8612.1|8610.6|8612.2|8610.7|8612.7|8611.2|8611.6|8610.2|276
1621824900000|2021-05-24 02:55:00|8612.1|8610.6|8610.9|8609.4|8612.6|8611.4|8609.8|8608.4|632
1621825200000|2021-05-24 03:00:00|8610.8|8609.3|8611.5|8610|8612|8610.5|8609.7|8608.2|547
1621825500000|2021-05-24 03:05:00|8611.4|8609.9|8609.9|8609|8612.4|8611|8609.8|8608.6|296
1621825800000|2021-05-24 03:10:00|8610|8609.1|8609.8|8608.3|8610.6|8609.3|8608.8|8607.6|216
1621826100000|2021-05-24 03:15:00|8609.9|8608.4|8609.7|8608.2|8610.2|8608.8|8609|8607.7|214
1621826400000|2021-05-24 03:20:00|8609.3|8607.8|8610.5|8609|8610.7|8609.2|8608.8|8607.6|220
1621826700000|2021-05-24 03:25:00|8610.4|8608.9|8610.6|8609.1|8610.6|8609.2|8609.9|8608.4|116
1621827000000|2021-05-24 03:30:00|8610.7|8609.2|8610.9|8609.4|8611.1|8609.7|8610.2|8608.8|209
1621827300000|2021-05-24 03:35:00|8611|8609.5|8611.2|8609.7|8611.2|8609.7|8609.8|8608.6|176
1621827600000|2021-05-24 03:40:00|8611.3|8609.8|8611.7|8610.2|8611.7|8610.2|8610.7|8609.4|293
1621827900000|2021-05-24 03:45:00|8611.6|8610.1|8612.1|8610.6|8612.5|8611|8611.2|8609.7|237
1621828200000|2021-05-24 03:50:00|8612.2|8610.7|8612.8|8611.3|8613.4|8611.9|8612.1|8610.6|156
1621828500000|2021-05-24 03:55:00|8612.7|8611.2|8612.2|8610.7|8613|8611.6|8611.8|8610.6|177
1621828800000|2021-05-24 04:00:00|8612.3|8610.8|8611.1|8610.2|8612.4|8611.1|8610.9|8609.6|254
1621829100000|2021-05-24 04:05:00|8611.4|8609.9|8611.2|8609.7|8611.7|8610.3|8610.7|8609.4|186
1621829400000|2021-05-24 04:10:00|8611.1|8609.6|8610.9|8609.4|8611.1|8609.8|8610.4|8608.9|94
1621829700000|2021-05-24 04:15:00|8611|8609.5|8610.7|8609.2|8611.4|8610.1|8610.2|8609.1|143
1621830000000|2021-05-24 04:20:00|8610.5|8609|8610.5|8609|8611.1|8609.7|8610.1|8608.9|130
1621830300000|2021-05-24 04:25:00|8610.6|8609.1|8609.5|8608|8610.6|8609.3|8609.2|8607.9|193
1621830600000|2021-05-24 04:30:00|8609.6|8608.1|8609.5|8608|8610.1|8608.7|8609.2|8608|199
1621830900000|2021-05-24 04:35:00|8609.6|8608.1|8609|8607.5|8609.8|8608.5|8608.5|8607.3|157
1621831200000|2021-05-24 04:40:00|8609.1|8607.6|8608.8|8607.3|8609.2|8608|8608.2|8606.9|156
1621831500000|2021-05-24 04:45:00|8608.7|8607.2|8608.9|8607.4|8609.4|8607.9|8608.3|8607|146
1621831800000|2021-05-24 04:50:00|8608.8|8607.3|8609.1|8607.6|8609.7|8608.2|8608.5|8607.3|147
1621832100000|2021-05-24 04:55:00|8609.2|8607.7|8609.1|8607.6|8609.5|8608|8608.7|8607.4|150
1621832400000|2021-05-24 05:00:00|8609|8607.5|8609.5|8608|8609.8|8608.4|8608.7|8607.5|236
1621832700000|2021-05-24 05:05:00|8609.6|8608.1|8609.9|8608.4|8610.3|8608.9|8608.9|8607.7|246
1621833000000|2021-05-24 05:10:00|8610|8608.5|8610.3|8608.8|8610.6|8609.2|8609.4|8608.2|203
1621833300000|2021-05-24 05:15:00|8610.4|8608.9|8610.3|8608.8|8610.7|8609.4|8609.4|8608.2|242
1621833600000|2021-05-24 05:20:00|8610.4|8608.9|8610.1|8608.6|8611|8609.5|8610|8608.6|196
1621833900000|2021-05-24 05:25:00|8610.2|8608.7|8609.7|8608.2|8610.2|8608.9|8609|8607.7|329
1621834200000|2021-05-24 05:30:00|8609.8|8608.3|8610.8|8609.3|8611.1|8609.9|8609.6|8608.3|281
1621834500000|2021-05-24 05:35:00|8610.4|8609.5|8610.3|8608.8|8611.2|8609.9|8610|8608.8|195
1621834800000|2021-05-24 05:40:00|8610.4|8608.9|8611.2|8609.7|8611.5|8610.1|8609.6|8608.5|274
1621835100000|2021-05-24 05:45:00|8611.3|8609.8|8611.5|8610.6|8612.1|8610.7|8610.1|8608.9|328
1621835400000|2021-05-24 05:50:00|8611.9|8610.4|8611.4|8609.9|8612.7|8611.3|8611|8609.9|265
1621835700000|2021-05-24 05:55:00|8611.2|8610.3|8610.5|8609|8612.1|8610.6|8609.6|8608.4|427
1621836000000|2021-05-24 06:00:00|8610.4|8608.9|8611.9|8611|8612.1|8611|8609.3|8607.9|608
1621836300000|2021-05-24 06:05:00|8612.3|8610.8|8613|8612.1|8613.4|8612.1|8611.2|8610|348
1621836600000|2021-05-24 06:10:00|8613.1|8612.2|8613.1|8611.6|8614|8612.7|8612.1|8610.9|455
1621836900000|2021-05-24 06:15:00|8613.2|8611.7|8611.4|8610.5|8613.6|8612.5|8610.9|8610|438
1621837200000|2021-05-24 06:20:00|8611.3|8610.4|8610.4|8609.5|8611.8|8610.6|8609|8607.8|355
1621837500000|2021-05-24 06:25:00|8610.5|8609.6|8610.2|8608.7|8611.2|8610|8609.1|8607.6|382
1621837800000|2021-05-24 06:30:00|8610.3|8608.8|8611.5|8610|8612.3|8611.1|8610|8608.7|335
1621838100000|2021-05-24 06:35:00|8611.3|8610.4|8615|8613.5|8615.1|8613.9|8611.2|8610|373
1621838400000|2021-05-24 06:40:00|8614.6|8613.7|8615.2|8613.7|8616.2|8614.7|8613|8611.5|437
1621838700000|2021-05-24 06:45:00|8615.3|8613.8|8615|8613.5|8615.9|8614.4|8614.3|8613.1|252
1621839000000|2021-05-24 06:50:00|8615.1|8613.6|8614.9|8614|8616.1|8615|8614.3|8613.1|356
1621839300000|2021-05-24 06:55:00|8615|8614.1|8614.2|8613.3|8615.5|8614.3|8613.5|8612.3|451
1621839600000|2021-05-24 07:00:00|8614.6|8613.1|8618.2|8617.3|8618.6|8617.5|8614.3|8613.1|491
1621839900000|2021-05-24 07:05:00|8618.3|8617.4|8619.3|8618.4|8621.6|8620.4|8617.1|8616.1|526
1621840200000|2021-05-24 07:10:00|8619.4|8618.5|8615.9|8615|8619.9|8618.7|8615.4|8614.3|499
1621840500000|2021-05-24 07:15:00|8615.8|8614.9|8612.6|8611.7|8616.8|8615.6|8612.2|8611.3|451
1621840800000|2021-05-24 07:20:00|8612.5|8611.6|8610.9|8610|8614|8612.8|8610.7|8609.8|430
1621841100000|2021-05-24 07:25:00|8611|8610.1|8611.2|8610.3|8612.1|8611.2|8610.2|8609.2|488
1621841400000|2021-05-24 07:30:00|8611.1|8610.2|8610.8|8609.3|8611.6|8610.6|8609.9|8608.6|393
1621841700000|2021-05-24 07:35:00|8610.7|8609.2|8611.4|8610.5|8612.2|8611.1|8610.3|8609.1|410
1621842000000|2021-05-24 07:40:00|8611.5|8610.6|8611.9|8611|8612.2|8611.2|8610|8608.8|396
1621842300000|2021-05-24 07:45:00|8611.8|8610.9|8611.1|8610.2|8612.4|8611.5|8610.9|8610|344
1621842600000|2021-05-24 07:50:00|8611.2|8610.3|8608.9|8608|8611.2|8610.3|8608.5|8607.4|353
1621842900000|2021-05-24 07:55:00|8609|8608.1|8610.3|8608.8|8611|8609.6|8608.4|8607.2|480
1621843200000|2021-05-24 08:00:00|8610.1|8609.2|8610|8609.1|8611.5|8610.3|8608.6|8607.6|459
1621843500000|2021-05-24 08:05:00|8610.1|8609.2|8610.9|8610|8611.1|8610.2|8609.4|8608.5|397
1621843800000|2021-05-24 08:10:00|8611.2|8610.3|8615.1|8614.2|8615.4|8614.3|8611.2|8610|431
1621844100000|2021-05-24 08:15:00|8615.2|8614.3|8617.5|8616.6|8618.2|8617.3|8614.3|8613.1|420
1621844400000|2021-05-24 08:20:00|8617.6|8616.7|8619.5|8618.6|8620.5|8619.3|8617.6|8616.7|481
1621844700000|2021-05-24 08:25:00|8619.6|8618.7|8620.2|8619.3|8621.6|8620.4|8618.9|8618|348
1621845000000|2021-05-24 08:30:00|8620.1|8619.2|8622.9|8622|8623|8622.1|8618.1|8617.1|607
1621845300000|2021-05-24 08:35:00|8623|8622.1|8627.6|8626.1|8629.6|8628.3|8622.1|8621|1133
1621845600000|2021-05-24 08:40:00|8627.5|8626|8626.9|8625.4|8629.2|8627.7|8624.7|8623.6|925
1621845900000|2021-05-24 08:45:00|8626.7|8625.8|8627.4|8626.5|8628.1|8627|8625.9|8624.8|654
1621846200000|2021-05-24 08:50:00|8627.5|8626.6|8629|8628.1|8629.4|8628.2|8626|8625|623
1621846500000|2021-05-24 08:55:00|8628.9|8628|8627.5|8626|8629.3|8628.1|8626.8|8625.4|509
1621846800000|2021-05-24 09:00:00|8627.4|8625.9|8627.9|8626.4|8629.5|8628.3|8625.7|8624.5|608
1621847100000|2021-05-24 09:05:00|8627.8|8626.3|8628.9|8627.4|8629.5|8628|8626.5|8625.2|492
1621847400000|2021-05-24 09:10:00|8628.8|8627.3|8628|8626.5|8629.5|8628.2|8626.7|8625.2|469
1621847700000|2021-05-24 09:15:00|8627.9|8626.4|8631.8|8630.3|8631.9|8630.7|8627.6|8626.4|565
1621848000000|2021-05-24 09:20:00|8631.9|8630.4|8633.3|8632.4|8633.6|8632.5|8630.7|8629.3|424
1621848300000|2021-05-24 09:25:00|8633.2|8632.3|8635.9|8634.4|8636.4|8635.1|8632.3|8631|380
1621848600000|2021-05-24 09:30:00|8635.8|8634.3|8635.5|8634|8637.3|8636.2|8633.7|8632.4|553
1621848900000|2021-05-24 09:35:00|8635.3|8633.8|8636.8|8635.3|8638.8|8637.3|8634.4|8633.3|486
1621849200000|2021-05-24 09:40:00|8636.7|8635.2|8640.2|8638.7|8640.4|8638.9|8636.3|8634.8|445
1621849500000|2021-05-24 09:45:00|8640.3|8638.8|8638.4|8637.5|8640.4|8639.2|8637.9|8636.7|514
1621849800000|2021-05-24 09:50:00|8638.5|8637.6|8640.1|8638.6|8640.9|8639.8|8637.6|8636.4|607
1621850100000|2021-05-24 09:55:00|8639.9|8638.4|8639.5|8638|8642.6|8641.2|8638.6|8637.4|553
1621850400000|2021-05-24 10:00:00|8639.4|8637.9|8645.6|8644.1|8645.9|8644.6|8639.3|8637.9|627
1621850700000|2021-05-24 10:05:00|8645.5|8644|8647.8|8646.3|8648.7|8647.4|8644.4|8643.1|476
1621851000000|2021-05-24 10:10:00|8647.7|8646.2|8647.3|8646.4|8649.8|8648.6|8646.5|8645.3|537
1621851300000|2021-05-24 10:15:00|8647.2|8646.3|8647.8|8646.9|8648.5|8647.4|8646.9|8645.9|380
1621851600000|2021-05-24 10:20:00|8647.7|8646.8|8646.5|8645|8648.1|8646.9|8646.1|8644.9|351
1621851900000|2021-05-24 10:25:00|8646.1|8645.2|8646.8|8645.9|8647.7|8646.6|8645.5|8644|426
1621852200000|2021-05-24 10:30:00|8647.1|8645.6|8648.4|8647.5|8650.2|8649.1|8646.8|8645.6|454
1621852500000|2021-05-24 10:35:00|8648.5|8647.6|8646.2|8645.3|8649|8647.8|8646|8645.1|311
1621852800000|2021-05-24 10:40:00|8646.1|8645.2|8644.6|8643.7|8646.2|8645.3|8642.7|8641.6|481
1621853100000|2021-05-24 10:45:00|8644.5|8643.6|8645.7|8644.8|8646.5|8645.5|8644.5|8643.6|316
1621853400000|2021-05-24 10:50:00|8645.9|8644.4|8646.2|8645.3|8646.5|8645.3|8643.9|8643|345
1621853700000|2021-05-24 10:55:00|8646.1|8645.2|8645.4|8644.5|8650.5|8649.3|8645.1|8643.7|536
1621854000000|2021-05-24 11:00:00|8645.1|8644.2|8645.1|8643.6|8648.5|8647.2|8644.7|8643.5|503
1621854300000|2021-05-24 11:05:00|8645.3|8643.8|8642.8|8641.9|8645.5|8644.4|8640.6|8639.7|574
1621854600000|2021-05-24 11:10:00|8642.7|8641.8|8643.1|8641.6|8643.7|8642.3|8642.1|8640.9|374
1621854900000|2021-05-24 11:15:00|8642.7|8641.8|8641.5|8640.6|8643.9|8642.6|8640.3|8639.4|412
1621855200000|2021-05-24 11:20:00|8641.4|8640.5|8641|8640.1|8642.3|8641.1|8640|8638.7|413
1621855500000|2021-05-24 11:25:00|8641.1|8640.2|8641.8|8640.9|8642.6|8641.5|8640.7|8639.3|448
1621855800000|2021-05-24 11:30:00|8641.9|8641|8641.6|8640.1|8642.4|8641.1|8640.4|8639.1|372
1621856100000|2021-05-24 11:35:00|8641.5|8640|8642.2|8641.3|8645.8|8644.7|8641.5|8640|377
1621856400000|2021-05-24 11:40:00|8642.5|8641|8644.4|8642.9|8644.7|8643.6|8641.6|8640.4|316
1621856700000|2021-05-24 11:45:00|8644.3|8642.8|8643.9|8643|8645.4|8644.3|8643.1|8642.2|372
1621857000000|2021-05-24 11:50:00|8644|8643.1|8642.6|8641.1|8645.3|8644.4|8641.7|8640.3|563
1621857300000|2021-05-24 11:55:00|8643.2|8641.7|8645.2|8643.7|8645.3|8644.1|8642.1|8640.9|682
1621857600000|2021-05-24 12:00:00|8644.9|8644|8645.4|8643.9|8646|8644.7|8643.5|8642.4|448
1621857900000|2021-05-24 12:05:00|8645.3|8643.8|8645.3|8644.4|8646.5|8645|8644.1|8642.8|298
1621858200000|2021-05-24 12:10:00|8645.2|8644.3|8641.3|8639.8|8646.5|8645.4|8641.2|8639.7|639
1621858500000|2021-05-24 12:15:00|8641.4|8639.9|8641.2|8639.7|8642|8640.8|8640.6|8639.1|438
1621858800000|2021-05-24 12:20:00|8641.1|8639.6|8638.2|8636.7|8641.6|8640.3|8637.9|8636.6|333
1621859100000|2021-05-24 12:25:00|8638.1|8636.6|8635.9|8634.4|8639.8|8638.9|8635.9|8634.4|346
1621859400000|2021-05-24 12:30:00|8636|8634.5|8634.9|8633.4|8637.8|8636.7|8634.9|8633.4|427
1621859700000|2021-05-24 12:35:00|8634.7|8633.8|8634.6|8633.7|8636.4|8635.2|8634.1|8632.9|410
1621860000000|2021-05-24 12:40:00|8634.9|8633.4|8633|8632.1|8634.9|8633.6|8632.6|8631.6|308
1621860300000|2021-05-24 12:45:00|8632.9|8632|8633.8|8632.9|8634.5|8633.3|8630.6|8629.4|428
1621860600000|2021-05-24 12:50:00|8633.9|8633|8633.2|8632.3|8634.9|8633.8|8633|8632.1|264
1621860900000|2021-05-24 12:55:00|8633.3|8632.4|8633.5|8632|8634.9|8633.5|8633.3|8631.8|314
1621861200000|2021-05-24 13:00:00|8633.2|8632.3|8630.9|8630|8633.8|8632.7|8630.3|8629.2|491
1621861500000|2021-05-24 13:05:00|8631|8630.1|8632.4|8630.9|8632.7|8631.4|8630.8|8629.6|429
1621861800000|2021-05-24 13:10:00|8632.7|8631.2|8632.7|8631.8|8634.3|8633.2|8630.9|8629.8|431
1621862100000|2021-05-24 13:15:00|8632.8|8631.9|8635.7|8634.2|8635.7|8634.6|8632.2|8631.1|313
1621862400000|2021-05-24 13:20:00|8635.4|8634.5|8636.2|8635.3|8637.1|8636.2|8634.7|8633.5|312
1621862700000|2021-05-24 13:25:00|8636.6|8635.1|8633.3|8632.4|8638.4|8636.9|8633.2|8631.9|439
1621863000000|2021-05-24 13:30:00|8633.2|8632.3|8632.2|8630.7|8633.9|8632.7|8630.5|8629.3|423
1621863300000|2021-05-24 13:35:00|8632|8631.1|8630.7|8629.8|8633.6|8632.3|8630.1|8628.6|506
1621863600000|2021-05-24 13:40:00|8630.8|8629.9|8630.6|8629.7|8632.7|8631.5|8630|8628.9|641
1621863900000|2021-05-24 13:45:00|8630.7|8629.8|8629.5|8628.6|8631.7|8630.5|8628.9|8627.9|580
1621864200000|2021-05-24 13:50:00|8629.8|8628.3|8630.2|8629.3|8630.9|8629.8|8628.7|8627.5|609
1621864500000|2021-05-24 13:55:00|8630|8629.1|8630.5|8629.6|8631.6|8630.4|8628.9|8627.8|577
1621864800000|2021-05-24 14:00:00|8630.4|8629.5|8631.3|8630.4|8631.6|8630.7|8629.5|8628.3|615
1621865100000|2021-05-24 14:05:00|8631.2|8630.3|8630.6|8629.7|8631.7|8630.7|8629.5|8628.6|550
1621865400000|2021-05-24 14:10:00|8630.5|8629.6|8633.9|8633|8634.9|8633.9|8630.1|8628.9|504
1621865700000|2021-05-24 14:15:00|8634|8633.1|8634.6|8633.7|8635.9|8634.8|8633.3|8632.4|434
1621866000000|2021-05-24 14:20:00|8634.7|8633.8|8634.9|8634|8636.4|8635.3|8633.9|8632.7|432
1621866300000|2021-05-24 14:25:00|8635|8634.1|8636.8|8635.9|8637|8636.1|8634.1|8633|348
1621866600000|2021-05-24 14:30:00|8636.9|8636|8635.4|8634.5|8637.6|8636.5|8635.3|8634.4|377
1621866900000|2021-05-24 14:35:00|8635.5|8634.6|8634.9|8634|8637|8635.7|8634.3|8633.1|341
1621867200000|2021-05-24 14:40:00|8634.8|8633.9|8634.6|8633.1|8635.6|8634.5|8632.8|8631.7|494
1621867500000|2021-05-24 14:45:00|8634.7|8633.8|8633.6|8632.7|8635.7|8634.5|8632.5|8631.6|544
1621867800000|2021-05-24 14:50:00|8633.7|8632.8|8631.8|8630.9|8633.9|8632.9|8631.7|8630.8|483
1621868100000|2021-05-24 14:55:00|8631.7|8630.8|8630.3|8629.4|8633.6|8632.6|8630.2|8629.1|620
1621868400000|2021-05-24 15:00:00|8630.5|8629.6|8633.7|8632.8|8633.7|8632.8|8630|8628.8|499
1621868700000|2021-05-24 15:05:00|8633.6|8632.7|8633|8632.1|8635|8634|8632.9|8631.9|329
1621869000000|2021-05-24 15:10:00|8633.1|8632.2|8632.1|8631.2|8634.2|8633.3|8631.6|8630.7|412
1621869300000|2021-05-24 15:15:00|8632|8631.1|8631.9|8631|8633.2|8632.3|8631.5|8630.6|284
1621869600000|2021-05-24 15:20:00|8631.8|8630.9|8631.4|8630.5|8632.6|8631.7|8631.2|8630.3|291
1621869900000|2021-05-24 15:25:00|8631.3|8630.4|8631.3|8630.4|8631.8|8630.9|8629.8|8628.9|354
1621870200000|2021-05-24 15:30:00|8631.4|8630.5|8628.8|8627.9|8631.7|8630.8|8628.4|8627.5|383
1621870500000|2021-05-24 15:35:00|8628.9|8628|8630.2|8629.3|8631.1|8630.2|8627.6|8626.7|400
1621870800000|2021-05-24 15:40:00|8630.3|8629.4|8630.1|8629.2|8632.1|8631.2|8629.8|8628.9|434
1621871100000|2021-05-24 15:45:00|8630.2|8629.3|8630.5|8629.6|8631.2|8630.3|8629.6|8628.6|279
1621871400000|2021-05-24 15:50:00|8630.3|8629.4|8631|8630.1|8631.8|8630.9|8629.5|8628.6|466
1621871700000|2021-05-24 15:55:00|8631.1|8630.2|8631.2|8630.3|8631.6|8630.7|8629.4|8628.5|416
1621872000000|2021-05-24 16:00:00|8631.1|8630.2|8630.4|8629.5|8631.6|8630.3|8629.8|8628.9|330
1621872300000|2021-05-24 16:05:00|8630.3|8629.4|8630.4|8628.9|8631|8629.9|8629.8|8628.8|215
1621872600000|2021-05-24 16:10:00|8630.5|8629|8631.5|8630.6|8632|8630.9|8629.6|8628.7|260
1621872900000|2021-05-24 16:15:00|8631.6|8630.7|8629.4|8628.5|8631.6|8630.7|8628.8|8627.9|270
1621873200000|2021-05-24 16:20:00|8629.3|8628.4|8628.2|8627.3|8629.8|8628.9|8628|8627.1|362
1621873500000|2021-05-24 16:25:00|8628.3|8627.4|8627.4|8626.5|8629|8628.1|8627.2|8626.3|458
1621873800000|2021-05-24 16:30:00|8627.3|8626.4|8627.2|8626.3|8628|8627.1|8626.7|8625.8|227
1621874100000|2021-05-24 16:35:00|8627.1|8626.2|8628.3|8627.4|8628.4|8627.5|8627.1|8626.2|210
1621874400000|2021-05-24 16:40:00|8628.4|8627.5|8629.1|8627.6|8630.4|8629.5|8628.2|8627.3|249
1621874700000|2021-05-24 16:45:00|8628.8|8627.9|8629|8628.1|8629.4|8628.5|8628.3|8627.2|250
1621875000000|2021-05-24 16:50:00|8628.9|8628|8629.3|8628.4|8629.8|8628.9|8628.7|8627.5|230
1621875300000|2021-05-24 16:55:00|8629.4|8628.5|8628.8|8627.9|8629.4|8628.5|8627.8|8626.7|222
1621875600000|2021-05-24 17:00:00|8628.7|8627.8|8628.8|8627.9|8629.4|8628.5|8628.3|8627.4|286
1621875900000|2021-05-24 17:05:00|8628.9|8628|8628|8627.1|8629.6|8628.7|8627.9|8627|227
1621876200000|2021-05-24 17:10:00|8627.9|8627|8627.4|8626.5|8628.2|8627.3|8627|8626.1|273
1621876500000|2021-05-24 17:15:00|8627.5|8626.6|8628|8627.1|8628.5|8627.6|8627|8626.1|197
1621876800000|2021-05-24 17:20:00|8627.9|8627|8627.9|8627|8629.1|8628.1|8627.5|8626.5|233
1621877100000|2021-05-24 17:25:00|8627.8|8626.9|8628.6|8627.7|8628.8|8627.9|8627.4|8626.2|183
1621877400000|2021-05-24 17:30:00|8628.7|8627.8|8629.1|8627.6|8629.8|8628.6|8628.4|8627.3|217
1621877700000|2021-05-24 17:35:00|8629|8627.5|8628.6|8627.7|8629.4|8628.2|8628.4|8627.2|186
1621878000000|2021-05-24 17:40:00|8628.7|8627.8|8628.7|8627.8|8629.1|8628|8628.5|8627.4|107
1621878300000|2021-05-24 17:45:00|8628.8|8627.9|8629.9|8629|8630|8629.1|8628.5|8627.6|177
1621878600000|2021-05-24 17:50:00|8629.7|8628.8|8628.7|8627.8|8629.9|8629|8628.6|8627.6|132
1621878900000|2021-05-24 17:55:00|8628.6|8627.7|8629|8628.1|8629.8|8628.6|8628|8627|210
1621879200000|2021-05-24 18:00:00|8629.1|8628.2|8629|8628.1|8630.6|8629.7|8628.9|8627.8|185
1621879500000|2021-05-24 18:05:00|8629.1|8628.2|8627.4|8626.5|8629.2|8628.3|8627.3|8626.4|171
1621879800000|2021-05-24 18:10:00|8627.7|8626.2|8627.3|8626.4|8627.9|8627|8627.1|8626.2|142
1621880100000|2021-05-24 18:15:00|8627.4|8626.5|8627.6|8626.7|8627.9|8627|8626.8|8625.9|146
1621880400000|2021-05-24 18:20:00|8627.5|8626.6|8627.2|8626.3|8628|8627.1|8627.2|8626.3|118
1621880700000|2021-05-24 18:25:00|8627.3|8626.4|8627.4|8626.5|8627.5|8626.6|8627|8626.1|83
1621881000000|2021-05-24 18:30:00|8627.3|8626.4|8627.1|8626.2|8627.4|8626.5|8626.3|8625.3|182
1621881300000|2021-05-24 18:35:00|8627|8626.1|8627.1|8626.2|8627.7|8626.8|8626.7|8625.6|146
1621881600000|2021-05-24 18:40:00|8627.2|8626.3|8625.8|8624.9|8627.2|8626.3|8625.7|8624.8|136
1621881900000|2021-05-24 18:45:00|8625.9|8625|8626.2|8625.3|8626.4|8625.5|8625.5|8624.6|188
1621882200000|2021-05-24 18:50:00|8626.1|8625.2|8627|8626.1|8627.2|8626.3|8626|8625.1|155
1621882500000|2021-05-24 18:55:00|8626.9|8626|8626.8|8625.9|8627.8|8626.7|8626.2|8625.3|228
1621882800000|2021-05-24 19:00:00|8626.9|8626|8627.2|8626.3|8627.6|8626.4|8626.4|8625.2|197
1621883100000|2021-05-24 19:05:00|8627.1|8626.2|8626.7|8625.8|8627.3|8626.3|8626.1|8625.2|196
1621883400000|2021-05-24 19:10:00|8626.6|8625.7|8627.1|8626.2|8628|8627.1|8626.6|8625.7|135
1621883700000|2021-05-24 19:15:00|8627|8626.1|8627.9|8627|8628.1|8627.2|8627|8626.1|125
1621884000000|2021-05-24 19:20:00|8628|8627.1|8627.9|8627|8629|8628.1|8627.6|8626.3|166
1621884300000|2021-05-24 19:25:00|8628.1|8627.2|8627.4|8626.5|8628.1|8627.2|8627|8626|141
1621884600000|2021-05-24 19:30:00|8627.5|8626.6|8627.8|8626.9|8628.2|8627.3|8627.4|8626.2|107
1621884900000|2021-05-24 19:35:00|8627.9|8627|8627.8|8626.9|8628.1|8627.2|8627.3|8626.2|123
1621885200000|2021-05-24 19:40:00|8627.7|8626.8|8629.4|8628.5|8630|8628.8|8627.5|8626.6|221
1621885500000|2021-05-24 19:45:00|8629.5|8628.6|8628.9|8628|8629.7|8628.8|8628|8626.9|255
1621885800000|2021-05-24 19:50:00|8629|8628.1|8629.8|8628.9|8630|8629.1|8628.5|8627.2|222
1621886100000|2021-05-24 19:55:00|8629.9|8629|8628.4|8627.5|8630|8629.1|8628.3|8627.3|280
1621886400000|2021-05-24 20:00:00|8628.5|8627.6|8629.8|8628.9|8630.5|8629.6|8628.4|8627.3|246
1621886700000|2021-05-24 20:05:00|8629.9|8629|8629.3|8628.4|8630.2|8629.3|8628.7|8627.8|110
1621887000000|2021-05-24 20:10:00|8629.4|8628.5|8628.5|8627.6|8629.4|8628.5|8628.5|8627.4|88
1621887300000|2021-05-24 20:15:00|8628.6|8627.7|8628.9|8628|8629.2|8628.1|8628.6|8627.4|44
1621887600000|2021-05-24 20:20:00|8628.8|8627.9|8630.2|8629.3|8631|8629.8|8628.8|8627.5|121
1621887900000|2021-05-24 20:25:00|8630.1|8629.2|8629.5|8628|8630.6|8629.6|8629|8628|108
1621888200000|2021-05-24 20:30:00|8629.3|8628.4|8630|8628.5|8630.2|8628.8|8629.2|8628.1|90
1621888500000|2021-05-24 20:35:00|8629.9|8628.4|8630.8|8629.3|8630.9|8629.4|8629.9|8628.4|73
1621888800000|2021-05-24 20:40:00|8630.6|8629.1|8631.1|8629.6|8631.4|8630.1|8630.4|8629|101
1621889100000|2021-05-24 20:45:00|8630.9|8629.4|8630.8|8629.3|8631.5|8630.1|8630.6|8629.1|255
1621889400000|2021-05-24 20:50:00|8630.7|8629.2|8631.3|8629.8|8631.4|8629.9|8630.1|8628.6|622
1621889700000|2021-05-24 20:55:00|8631.2|8629.7|8630.2|8626.6|8637.7|8630.1|8630.1|8625.7|678
1621890000000|2021-05-24 21:00:00|8630.3|8626.4|8632.1|8626|8633.5|8627.1|8630.3|8625.6|97
1621890300000|2021-05-24 21:05:00|8635|8625.6|8631|8626|8636.7|8626.9|8630.4|8623.1|146
1621890600000|2021-05-24 21:10:00|8630.6|8625.8|8634.2|8625.4|8637.7|8627.1|8630.6|8622.5|142
1621890900000|2021-05-24 21:15:00|8634.3|8625.8|8632.7|8625.8|8637.6|8629.5|8630.8|8621.2|162
1621891200000|2021-05-24 21:20:00|8633.3|8622|8631.6|8626.3|8634.3|8629.6|8630.6|8622|113
1621891500000|2021-05-24 21:25:00|8631.8|8626.5|8631.7|8627.4|8635.3|8629.6|8631.1|8622.5|219
1621891800000|2021-05-24 21:30:00|8631.8|8628.2|8632.2|8626.9|8633|8630|8630.9|8626.1|215
1621892100000|2021-05-24 21:35:00|8632.1|8627|8631.5|8628.1|8632.7|8630|8631|8626.3|243
1621892400000|2021-05-24 21:40:00|8631.4|8628|8631.6|8627.9|8632.8|8630.1|8630.8|8627.2|238
1621892700000|2021-05-24 21:45:00|8631.9|8628|8631.7|8628.8|8632.8|8629.9|8630.9|8627.1|234
1621893000000|2021-05-24 21:50:00|8631.8|8628.9|8634.7|8629.8|8637.2|8630.3|8630.7|8624.5|353
1621893300000|2021-05-24 21:55:00|8634.8|8629.4|8635.2|8627|8640|8630.3|8633.7|8625.8|413
1621893600000|2021-05-24 22:00:00|8634.9|8626.9|8631.3|8628.3|8637.7|8629.1|8629.6|8623.8|685
1621893900000|2021-05-24 22:05:00|8631.1|8628.7|8630.6|8628.3|8631.2|8629.4|8629.8|8628|188
1621894200000|2021-05-24 22:10:00|8630.2|8628.7|8630.5|8628.2|8630.7|8628.9|8629.6|8627.8|166
1621894500000|2021-05-24 22:15:00|8630|8628.5|8629.9|8628.4|8630.4|8628.7|8629.7|8627.7|97
1621894800000|2021-05-24 22:20:00|8629.8|8628.3|8629.6|8628.1|8630.5|8628.6|8629.3|8627.4|123
1621895100000|2021-05-24 22:25:00|8629.7|8628.2|8630|8628.5|8630.3|8628.8|8629.4|8627.9|98
1621895400000|2021-05-24 22:30:00|8630.3|8628.8|8629.5|8628|8630.3|8628.8|8628.8|8627.1|106
1621895700000|2021-05-24 22:35:00|8629.4|8627.9|8629.1|8627.6|8629.5|8628|8628.8|8627.3|120
1621896000000|2021-05-24 22:40:00|8629|8627.5|8629|8627.5|8629.8|8627.9|8628.4|8626.7|135
1621896300000|2021-05-24 22:45:00|8628.9|8627.4|8628.8|8627.3|8629.4|8627.9|8628.7|8626.9|114
1621896600000|2021-05-24 22:50:00|8628.7|8627.2|8630|8628.5|8630.2|8628.7|8628.7|8627.2|132
1621896900000|2021-05-24 22:55:00|8629.8|8628.3|8630.4|8628.9|8630.6|8629.1|8629.8|8628.3|118
1621897200000|2021-05-24 23:00:00|8630.2|8628.7|8628.5|8627|8630.3|8628.8|8628.5|8627|110
1621897500000|2021-05-24 23:05:00|8628.6|8627.1|8629.8|8628.3|8630.3|8628.8|8628.6|8627.1|119
1621897800000|2021-05-24 23:10:00|8629.9|8628.4|8629.2|8627.7|8630.2|8628.7|8629.1|8627.6|88
1621898100000|2021-05-24 23:15:00|8629.1|8627.6|8628|8626.5|8629.3|8627.8|8628|8626.5|142
1621898400000|2021-05-24 23:20:00|8627.9|8626.4|8628|8626.5|8628.7|8627.2|8627.5|8626.1|158
1621898700000|2021-05-24 23:25:00|8627.9|8626.4|8628.8|8627.3|8629.3|8627.8|8627.7|8626.2|205
1621899000000|2021-05-24 23:30:00|8628.7|8627.2|8628.6|8627.1|8629.1|8627.6|8628|8626.5|209
1621899300000|2021-05-24 23:35:00|8628.7|8627.2|8629.1|8627.6|8629.5|8628|8628.6|8627.1|108
1621899600000|2021-05-24 23:40:00|8629|8627.5|8629.5|8628|8629.6|8628.4|8628.8|8627.3|112
1621899900000|2021-05-24 23:45:00|8629.3|8627.8|8629.5|8628|8629.8|8628.3|8628.7|8627.2|92
1621900200000|2021-05-24 23:50:00|8629.4|8627.9|8628.7|8627.2|8629.5|8628.4|8627.9|8626.4|120
1621900500000|2021-05-24 23:55:00|8628.8|8627.3|8629.2|8628.3|8629.6|8628.3|8628.5|8627.2|131
1621900800000|2021-05-25 00:00:00|8629.5|8628|8628.3|8627.4|8629.8|8628.6|8628.3|8627|324
1621901100000|2021-05-25 00:05:00|8628.5|8627.6|8628.6|8627.1|8629.2|8628.1|8627.9|8626.8|224
1621901400000|2021-05-25 00:10:00|8628.8|8627.3|8627.8|8626.9|8629.6|8628.5|8627.8|8626.8|205
1621901700000|2021-05-25 00:15:00|8627.9|8627|8628.5|8627|8628.9|8627.6|8627.2|8625.9|244
1621902000000|2021-05-25 00:20:00|8628.6|8627.1|8626.1|8625.2|8628.6|8627.3|8626|8624.7|241
1621902300000|2021-05-25 00:25:00|8626.2|8625.3|8627.8|8626.3|8627.9|8626.5|8626.1|8624.9|220
1621902600000|2021-05-25 00:30:00|8627.7|8626.2|8627.1|8625.6|8627.8|8626.6|8626.5|8625.3|163
1621902900000|2021-05-25 00:35:00|8626.7|8625.2|8627.9|8626.4|8628.1|8626.8|8626.2|8625.1|207
1621903200000|2021-05-25 00:40:00|8627.7|8626.8|8628.5|8627.6|8629.2|8627.9|8627.3|8625.9|209
1621903500000|2021-05-25 00:45:00|8628.9|8627.4|8628.4|8626.9|8629.1|8628.1|8628|8626.8|226
1621903800000|2021-05-25 00:50:00|8628.3|8626.8|8628.3|8626.8|8628.9|8627.7|8627|8625.8|453
1621904100000|2021-05-25 00:55:00|8628.2|8626.7|8627.8|8626.3|8629|8627.9|8627.3|8625.9|383
1621904400000|2021-05-25 01:00:00|8627.9|8626.4|8628.7|8627.2|8629.2|8627.9|8626.5|8625.3|501
1621904700000|2021-05-25 01:05:00|8628.4|8626.9|8627.6|8626.1|8628.5|8627.2|8626.4|8624.9|363
1621905000000|2021-05-25 01:10:00|8627.5|8626|8627.6|8626.1|8628.3|8627.2|8626|8624.9|410
1621905300000|2021-05-25 01:15:00|8627.7|8626.2|8627.4|8625.9|8628|8626.8|8626.3|8625.1|335
1621905600000|2021-05-25 01:20:00|8627.2|8625.7|8627.8|8626.3|8628.2|8627|8626.4|8625.2|367
1621905900000|2021-05-25 01:25:00|8627.7|8626.2|8629.6|8628.1|8630.2|8629.1|8627.6|8626.1|321
1621906200000|2021-05-25 01:30:00|8629.5|8628|8628.7|8627.2|8630.7|8629.6|8628.1|8626.9|430
1621906500000|2021-05-25 01:35:00|8628.8|8627.3|8628.9|8627.4|8629.7|8628.5|8628.2|8626.8|404
1621906800000|2021-05-25 01:40:00|8628.8|8627.3|8628.4|8627.5|8630.4|8629.3|8628.3|8627.2|393
1621907100000|2021-05-25 01:45:00|8628.3|8627.4|8627.6|8626.7|8629.5|8628.1|8627.5|8626.6|347
1621907400000|2021-05-25 01:50:00|8627.5|8626.6|8629.7|8628.2|8630.3|8628.9|8627.4|8626.3|290
1621907700000|2021-05-25 01:55:00|8629.2|8627.7|8629.2|8628.3|8630.1|8628.6|8628.3|8627|255
1621908000000|2021-05-25 02:00:00|8629.1|8628.2|8628.8|8627.3|8630.8|8629.5|8627.8|8626.7|419
1621908300000|2021-05-25 02:05:00|8628.7|8627.2|8628.4|8626.9|8628.9|8627.6|8627.4|8626.2|317
1621908600000|2021-05-25 02:10:00|8628.3|8626.8|8627.3|8625.8|8628.5|8627.4|8627.2|8625.7|194
1621908900000|2021-05-25 02:15:00|8627.2|8625.7|8627.2|8626.3|8627.8|8626.6|8626.7|8625.4|196
1621909200000|2021-05-25 02:20:00|8627.3|8626.4|8628.3|8626.8|8629|8627.7|8627.2|8626|259
1621909500000|2021-05-25 02:25:00|8628.2|8626.7|8628.3|8626.8|8628.6|8627.4|8627.5|8626.3|150
1621909800000|2021-05-25 02:30:00|8628.2|8626.7|8629.1|8627.6|8629.1|8628|8627.6|8626.5|183
1621910100000|2021-05-25 02:35:00|8629|8627.5|8628.6|8627.1|8629.2|8628|8627.7|8626.3|205
1621910400000|2021-05-25 02:40:00|8628.7|8627.2|8627.9|8626.4|8628.9|8627.7|8627.6|8626.3|145
1621910700000|2021-05-25 02:45:00|8627.8|8626.3|8628.2|8627.3|8628.8|8627.6|8627.8|8626.3|203
1621911000000|2021-05-25 02:50:00|8628.4|8626.9|8627.5|8626.6|8628.8|8627.7|8627.5|8626.3|189
1621911300000|2021-05-25 02:55:00|8627.9|8626.4|8628.8|8627.3|8629.1|8627.7|8626.5|8625.3|263
1621911600000|2021-05-25 03:00:00|8628.9|8627.4|8627.7|8626.2|8628.9|8627.4|8626.9|8625.6|276
1621911900000|2021-05-25 03:05:00|8627.8|8626.3|8626.4|8624.9|8627.9|8626.6|8625.5|8624.5|313
1621912200000|2021-05-25 03:10:00|8626|8625.1|8625.8|8624.3|8626.4|8625.2|8625.3|8624.1|155
1621912500000|2021-05-25 03:15:00|8625.9|8624.4|8625.9|8624.4|8626.2|8625.1|8624.8|8623.6|132
1621912800000|2021-05-25 03:20:00|8625.8|8624.3|8625|8623.5|8626.1|8624.9|8625|8623.5|106
1621913100000|2021-05-25 03:25:00|8624.9|8623.4|8624.3|8622.8|8625.1|8623.6|8623.9|8622.6|180
1621913400000|2021-05-25 03:30:00|8624.4|8622.9|8624.4|8622.9|8624.4|8623.3|8623.4|8622.1|227
1621913700000|2021-05-25 03:35:00|8624.3|8622.8|8623.9|8623|8624.6|8623.6|8623.9|8622.5|123
1621914000000|2021-05-25 03:40:00|8624.2|8622.7|8623.4|8621.9|8624.4|8623.2|8622.8|8621.4|188
1621914300000|2021-05-25 03:45:00|8623.3|8621.8|8623.6|8622.1|8623.9|8622.7|8621.9|8620.7|276
1621914600000|2021-05-25 03:50:00|8623.4|8622.5|8623.5|8622|8624.8|8623.5|8623|8621.8|153
1621914900000|2021-05-25 03:55:00|8623.4|8621.9|8623.6|8622.1|8623.8|8622.6|8622.9|8621.4|138
1621915200000|2021-05-25 04:00:00|8623.5|8622|8623|8621.5|8624.3|8623.1|8622|8620.9|203
1621915500000|2021-05-25 04:05:00|8623.1|8621.6|8623.1|8621.6|8624.3|8623|8621.8|8620.7|187
1621915800000|2021-05-25 04:10:00|8623.2|8621.7|8622.5|8621.6|8623.6|8622.4|8622.2|8621|191
1621916100000|2021-05-25 04:15:00|8622.6|8621.7|8624|8622.5|8624|8622.9|8622.1|8621.1|261
1621916400000|2021-05-25 04:20:00|8624.1|8622.6|8624.8|8623.9|8625|8624|8623.5|8622.3|230
1621916700000|2021-05-25 04:25:00|8624.7|8623.8|8624.6|8623.1|8625.4|8624.2|8623.1|8622.1|248
1621917000000|2021-05-25 04:30:00|8624.5|8623|8624.7|8623.2|8624.8|8623.3|8624|8622.7|133
1621917300000|2021-05-25 04:35:00|8624.6|8623.1|8624.7|8623.8|8625.4|8624.3|8624.5|8623|84
1621917600000|2021-05-25 04:40:00|8624.8|8623.9|8625.1|8623.6|8625.2|8624.1|8623.5|8622.2|193
1621917900000|2021-05-25 04:45:00|8624.8|8623.9|8625.3|8623.8|8625.3|8624.1|8624|8622.8|120
1621918200000|2021-05-25 04:50:00|8625.2|8623.7|8624.5|8623.6|8625.3|8624|8624.5|8623.3|89
1621918500000|2021-05-25 04:55:00|8624.6|8623.7|8625|8623.5|8625.4|8624.1|8624.2|8622.8|165
1621918800000|2021-05-25 05:00:00|8624.9|8623.4|8624.9|8623.4|8625.2|8623.8|8624.3|8622.9|153
1621919100000|2021-05-25 05:05:00|8625|8623.5|8625.4|8623.9|8625.4|8624|8624.2|8622.9|99
1621919400000|2021-05-25 05:10:00|8625.3|8623.8|8625|8623.5|8625.5|8624.4|8624.4|8623.2|130
1621919700000|2021-05-25 05:15:00|8624.9|8623.4|8624.7|8623.2|8625.2|8624.1|8624.2|8622.8|144
1621920000000|2021-05-25 05:20:00|8624.6|8623.1|8624.2|8623.3|8625.4|8624.1|8623.8|8622.4|131
1621920300000|2021-05-25 05:25:00|8624.5|8623|8623.7|8622.2|8624.5|8623.4|8622.8|8621.6|236
1621920600000|2021-05-25 05:30:00|8623.6|8622.1|8622.7|8621.2|8623.8|8622.4|8622.1|8620.6|259
1621920900000|2021-05-25 05:35:00|8622.6|8621.1|8622.9|8621.4|8623.5|8622.3|8621.9|8620.8|199
1621921200000|2021-05-25 05:40:00|8623|8621.5|8624.8|8623.9|8625.6|8624.3|8622.6|8621.3|308
1621921500000|2021-05-25 05:45:00|8624.7|8623.8|8625.7|8624.8|8626.5|8625.4|8624.7|8623.2|187
1621921800000|2021-05-25 05:50:00|8626.1|8624.6|8625.5|8624|8626.3|8625.2|8625.1|8623.8|188
1621922100000|2021-05-25 05:55:00|8625.2|8624.3|8623.4|8621.9|8625.9|8624.8|8623.3|8621.2|346
1621922400000|2021-05-25 06:00:00|8623|8621.5|8623.1|8622.2|8624.6|8623.3|8621.1|8619.7|483
1621922700000|2021-05-25 06:05:00|8623|8622.1|8624.1|8623.2|8625.5|8624.2|8622.6|8621.5|385
1621923000000|2021-05-25 06:10:00|8624.4|8623.5|8622.7|8621.8|8625.1|8624.1|8621.4|8620|383
1621923300000|2021-05-25 06:15:00|8622.6|8621.7|8623.8|8622.3|8624.1|8623.1|8621.8|8620.4|453
1621923600000|2021-05-25 06:20:00|8623.9|8622.4|8621.9|8621|8624.3|8623.1|8621.7|8620.4|546
1621923900000|2021-05-25 06:25:00|8622.2|8620.7|8620.9|8620|8623|8621.9|8620.9|8619.6|486
1621924200000|2021-05-25 06:30:00|8621.1|8620.2|8621.4|8620.5|8622.1|8621|8619.3|8618.4|378
1621924500000|2021-05-25 06:35:00|8621.7|8620.2|8621.8|8620.3|8623.1|8622|8620|8618.9|449
1621924800000|2021-05-25 06:40:00|8621.3|8620.4|8628.8|8627.3|8629|8627.5|8621.3|8620.3|732
1621925100000|2021-05-25 06:45:00|8628.9|8627.4|8626.7|8625.8|8630.5|8629.5|8626.3|8625.4|646
1621925400000|2021-05-25 06:50:00|8626.6|8625.7|8627.7|8626.8|8629|8628|8626.2|8625.3|472
1621925700000|2021-05-25 06:55:00|8627.6|8626.7|8625|8623.5|8628.6|8627.7|8624.7|8623.4|765
1621926000000|2021-05-25 07:00:00|8624.7|8623.2|8629.3|8628.4|8629.7|8628.6|8623.2|8622.3|771
1621926300000|2021-05-25 07:05:00|8629.4|8628.5|8633.1|8632.2|8634.6|8633.5|8629.2|8628|730
1621926600000|2021-05-25 07:10:00|8633.4|8631.9|8631.7|8630.8|8633.7|8632.6|8630.3|8629.4|585
1621926900000|2021-05-25 07:15:00|8631.6|8630.7|8632.1|8630.6|8634.6|8633.6|8631.1|8630|600
1621927200000|2021-05-25 07:20:00|8631.7|8630.8|8630.8|8629.9|8632.8|8631.9|8629.8|8628.8|439
1621927500000|2021-05-25 07:25:00|8630.9|8630|8628.5|8627.6|8632.4|8631.2|8628.4|8627.2|510
1621927800000|2021-05-25 07:30:00|8628.7|8627.8|8632.4|8631.5|8633.2|8632|8628.6|8627.5|536
1621928100000|2021-05-25 07:35:00|8632.3|8631.4|8635|8634.1|8636.7|8635.7|8632.1|8630.9|604
1621928400000|2021-05-25 07:40:00|8635.1|8634.2|8634.7|8633.2|8636|8634.8|8633.2|8632.3|386
1621928700000|2021-05-25 07:45:00|8634.6|8633.1|8635.3|8634.4|8637.3|8636.4|8633.5|8632.3|538
1621929000000|2021-05-25 07:50:00|8635.1|8634.2|8637.8|8636.9|8638|8637.1|8635|8634|563
1621929300000|2021-05-25 07:55:00|8637.9|8637|8640.2|8637.3|8641.5|8640.2|8637.4|8636.4|554
1621929600000|2021-05-25 08:00:00|8640.8|8637.5|8640.2|8639.3|8645|8640|8637.6|8634.2|912
1621929900000|2021-05-25 08:05:00|8640.5|8639|8640.1|8639.2|8643|8641.9|8638.9|8638|597
1621930200000|2021-05-25 08:10:00|8639.8|8638.9|8638.3|8637.4|8641.3|8640.1|8637|8635.8|700
1621930500000|2021-05-25 08:15:00|8638.2|8637.3|8639.2|8638.3|8640.2|8639.3|8637.8|8636.8|475
1621930800000|2021-05-25 08:20:00|8639.1|8638.2|8637.1|8636.2|8640.1|8638.9|8636.3|8635.4|542
1621931100000|2021-05-25 08:25:00|8637.4|8635.9|8643.4|8642.5|8644.1|8643|8637.3|8635.8|572
1621931400000|2021-05-25 08:30:00|8643.3|8642.4|8642.1|8641.2|8645.7|8644.4|8641.4|8640.5|624
1621931700000|2021-05-25 08:35:00|8642.2|8641.3|8639.9|8638.4|8644|8642.8|8639.3|8638.2|437
1621932000000|2021-05-25 08:40:00|8639.6|8638.7|8641.6|8640.1|8641.8|8640.7|8639.4|8638.5|444
1621932300000|2021-05-25 08:45:00|8641.7|8640.2|8642.3|8641.4|8643.5|8642.4|8640.5|8639.3|431
1621932600000|2021-05-25 08:50:00|8642.2|8641.3|8639.1|8638.2|8642.9|8641.9|8638.9|8638|390
1621932900000|2021-05-25 08:55:00|8639.2|8638.3|8642.1|8641.2|8642.6|8641.7|8638.8|8637.9|435
1621933200000|2021-05-25 09:00:00|8642|8641.1|8641.7|8640.8|8642.3|8641.4|8639.4|8638.5|530
1621933500000|2021-05-25 09:05:00|8641.8|8640.9|8639.6|8638.7|8642.5|8641.5|8638.4|8637.5|344
1621933800000|2021-05-25 09:10:00|8639.7|8638.8|8641.4|8639.9|8641.8|8640.9|8638.4|8637.3|373
1621934100000|2021-05-25 09:15:00|8641|8640.1|8643.5|8642.6|8644.3|8643.2|8640.9|8639.6|400
1621934400000|2021-05-25 09:20:00|8643.6|8642.7|8644.2|8643.3|8645.3|8644.4|8642.2|8641.3|431
1621934700000|2021-05-25 09:25:00|8644.1|8643.2|8644.5|8643.6|8646.2|8645.2|8643.1|8642.2|385
1621935000000|2021-05-25 09:30:00|8644.6|8643.7|8642.4|8641.5|8644.7|8643.8|8640.8|8639.9|518
1621935300000|2021-05-25 09:35:00|8642.3|8641.4|8644.1|8643.2|8644.6|8643.4|8641.8|8640.6|324
1621935600000|2021-05-25 09:40:00|8644.2|8643.3|8643.8|8642.9|8644.8|8643.7|8642.9|8641.7|280
1621935900000|2021-05-25 09:45:00|8643.7|8642.8|8644.2|8643.3|8644.7|8643.5|8641.7|8640.8|372
1621936200000|2021-05-25 09:50:00|8644.3|8643.4|8642.9|8642|8644.5|8643.6|8642.1|8641.2|316
1621936500000|2021-05-25 09:55:00|8643|8642.1|8642.9|8642|8644.3|8643.2|8642.4|8641.5|262
1621936800000|2021-05-25 10:00:00|8643|8642.1|8643.2|8642.3|8643.8|8642.6|8641.3|8640.4|380
1621937100000|2021-05-25 10:05:00|8643.4|8642.5|8644.8|8643.9|8645.4|8644.3|8641.9|8640.9|437
1621937400000|2021-05-25 10:10:00|8644.9|8644|8646.8|8645.3|8647.7|8646.5|8644.9|8643.7|391
1621937700000|2021-05-25 10:15:00|8646.6|8645.7|8645.6|8644.1|8648.1|8646.9|8645.4|8644|361
1621938000000|2021-05-25 10:20:00|8645.7|8644.2|8645.2|8644.3|8646.8|8645.7|8644.9|8644|314
1621938300000|2021-05-25 10:25:00|8645.1|8644.2|8644.9|8644|8646.4|8645.5|8644.7|8643.6|260
1621938600000|2021-05-25 10:30:00|8645.1|8643.6|8646.3|8645.4|8646.8|8645.6|8643.4|8642.5|491
1621938900000|2021-05-25 10:35:00|8646.6|8645.1|8647.5|8646.6|8649.3|8648.2|8646.3|8645.1|405
1621939200000|2021-05-25 10:40:00|8647.6|8646.7|8649.3|8648.4|8649.3|8648.4|8647.3|8646.4|301
1621939500000|2021-05-25 10:45:00|8649.1|8648.2|8650.3|8649.4|8651.2|8650.1|8648.7|8647.7|308
1621939800000|2021-05-25 10:50:00|8650.4|8649.5|8649.8|8648.9|8651.7|8650.6|8649.3|8648.2|390
1621940100000|2021-05-25 10:55:00|8649.7|8648.8|8651.1|8650.2|8651.3|8650.3|8648.3|8647.4|417
1621940400000|2021-05-25 11:00:00|8651.3|8650.4|8654.2|8653.3|8654.2|8653.3|8650.4|8649.5|448
1621940700000|2021-05-25 11:05:00|8654.3|8653.4|8654|8652.5|8656.1|8655.2|8653.4|8652.4|578
1621941000000|2021-05-25 11:10:00|8654.1|8652.6|8653.9|8653|8654.6|8653.6|8652.2|8651.3|335
1621941300000|2021-05-25 11:15:00|8654.1|8653.2|8653.6|8652.7|8654.6|8653.7|8653.5|8652.6|228
1621941600000|2021-05-25 11:20:00|8653.7|8652.8|8651|8650.1|8653.7|8652.8|8650.8|8649.9|335
1621941900000|2021-05-25 11:25:00|8650.9|8650|8653.5|8652.6|8654.4|8653.5|8650.6|8649.7|357
1621942200000|2021-05-25 11:30:00|8653.4|8652.5|8652.2|8651.3|8653.5|8652.6|8651.6|8650.7|373
1621942500000|2021-05-25 11:35:00|8652.3|8651.4|8653.1|8652.2|8653.5|8652.5|8651.4|8650.5|265
1621942800000|2021-05-25 11:40:00|8653.2|8652.3|8651.7|8650.8|8653.8|8652.8|8650.7|8649.8|325
1621943100000|2021-05-25 11:45:00|8652|8651.1|8654.1|8653.2|8654.4|8653.4|8651.1|8650.2|344
1621943400000|2021-05-25 11:50:00|8653.9|8653|8656|8655.1|8657.4|8656.5|8653.7|8652.3|466
1621943700000|2021-05-25 11:55:00|8655.9|8655|8653.5|8652.6|8656.5|8655.5|8653.2|8652.3|454
1621944000000|2021-05-25 12:00:00|8653.6|8652.7|8653.5|8652.6|8654.6|8653.7|8652.8|8651.9|402
1621944300000|2021-05-25 12:05:00|8653.9|8652.4|8656.9|8656|8657.7|8656.7|8652.5|8651.6|454
1621944600000|2021-05-25 12:10:00|8657.2|8656.3|8657.9|8657|8658.4|8657.5|8656.3|8655.4|303
1621944900000|2021-05-25 12:15:00|8658.1|8657.2|8659.3|8658.4|8660.9|8660|8657.9|8657|442
1621945200000|2021-05-25 12:20:00|8659.4|8658.5|8659.6|8658.7|8660.8|8659.9|8659|8658.1|386
1621945500000|2021-05-25 12:25:00|8659.7|8658.8|8660.9|8660|8662.1|8661.2|8659.3|8658.3|502
1621945800000|2021-05-25 12:30:00|8661|8660.1|8655.9|8655|8661.7|8660.8|8655.7|8654.8|484
1621946100000|2021-05-25 12:35:00|8656|8655.1|8655.3|8654.4|8656.7|8655.5|8653.5|8652.6|556
1621946400000|2021-05-25 12:40:00|8655.4|8654.5|8657|8656.1|8657.5|8656.2|8654.8|8653.5|420
1621946700000|2021-05-25 12:45:00|8656.9|8656|8658.9|8658|8659.5|8658.4|8656.3|8655.2|505
1621947000000|2021-05-25 12:50:00|8658.8|8657.9|8667.8|8666.9|8669.3|8668|8658.4|8657.3|643
1621947300000|2021-05-25 12:55:00|8667.7|8666.8|8666|8664.5|8668.8|8667.8|8665.3|8664|623
1621947600000|2021-05-25 13:00:00|8666.2|8664.7|8666.6|8665.7|8667.5|8666.6|8665.4|8664.4|525
1621947900000|2021-05-25 13:05:00|8666.7|8665.8|8666.7|8665.8|8670|8668.7|8665.4|8664.5|587
1621948200000|2021-05-25 13:10:00|8666.8|8665.9|8667|8666.1|8667.7|8666.8|8664.9|8664|447
1621948500000|2021-05-25 13:15:00|8667.1|8666.2|8666.2|8665.3|8668.1|8667.2|8665.5|8664.6|489
1621948800000|2021-05-25 13:20:00|8666.3|8665.4|8670.1|8669.2|8670.4|8669.5|8664.6|8663.7|578
1621949100000|2021-05-25 13:25:00|8669.9|8669|8669.3|8668.4|8670.6|8669.4|8668.3|8667.4|545
1621949400000|2021-05-25 13:30:00|8669.1|8668.2|8668.8|8667.9|8670.4|8669.5|8668|8667.1|444
1621949700000|2021-05-25 13:35:00|8668.9|8668|8669.8|8668.9|8670.2|8669.3|8667.4|8666.2|512
1621950000000|2021-05-25 13:40:00|8669.9|8669|8668.2|8667.3|8670.6|8669.7|8666.9|8666|521
1621950300000|2021-05-25 13:45:00|8668.1|8667.2|8669|8668.1|8670.3|8669.4|8667.6|8666.7|512
1621950600000|2021-05-25 13:50:00|8669.1|8668.2|8671.5|8670.6|8671.6|8670.7|8667.3|8666.4|453
1621950900000|2021-05-25 13:55:00|8671.4|8670.5|8669.5|8667.2|8672.2|8671.2|8667.9|8666.4|440
1621951200000|2021-05-25 14:00:00|8669.2|8667.7|8668.3|8666.8|8669.7|8667.9|8664.5|8663.2|544
1621951500000|2021-05-25 14:05:00|8668|8667.1|8666.3|8665.4|8668.9|8667.9|8666.1|8665.2|486
1621951800000|2021-05-25 14:10:00|8666.2|8665.3|8666.4|8665.5|8667.5|8666.5|8664.7|8663.8|473
1621952100000|2021-05-25 14:15:00|8666.7|8665.2|8666.6|8665.1|8667.2|8666.1|8665.4|8664.2|476
1621952400000|2021-05-25 14:20:00|8666.4|8665.5|8665.6|8664.7|8667|8666.1|8664.3|8663.3|490
1621952700000|2021-05-25 14:25:00|8665.3|8664.4|8664.6|8663.7|8665.9|8665|8663.4|8662.5|380
1621953000000|2021-05-25 14:30:00|8664.5|8663.6|8666.6|8665.7|8667.1|8666.2|8662.9|8661.9|538
1621953300000|2021-05-25 14:35:00|8666.7|8665.8|8666.2|8664.7|8667.6|8666.6|8665.6|8664.5|415
1621953600000|2021-05-25 14:40:00|8666.1|8664.6|8666.1|8665.2|8666.8|8665.9|8664.7|8663.7|419
1621953900000|2021-05-25 14:45:00|8666.2|8665.3|8665.1|8664.2|8666.4|8665.5|8663.3|8662.4|417
1621954200000|2021-05-25 14:50:00|8665.3|8664.4|8663.9|8663|8666.9|8665.9|8662.2|8661.3|718
1621954500000|2021-05-25 14:55:00|8663.7|8662.8|8665.3|8664.4|8665.4|8664.5|8661.4|8660.5|701
1621954800000|2021-05-25 15:00:00|8665.2|8664.3|8666.7|8665.8|8667.1|8666.2|8664.7|8663.8|616
1621955100000|2021-05-25 15:05:00|8666.8|8665.9|8666.1|8665.2|8667.4|8666.3|8665.3|8664.4|431
1621955400000|2021-05-25 15:10:00|8666|8665.1|8665.8|8664.9|8667.2|8666.3|8665.2|8664.3|415
1621955700000|2021-05-25 15:15:00|8665.9|8665|8665.3|8664.4|8667.9|8667|8665.3|8664.4|533
1621956000000|2021-05-25 15:20:00|8665.4|8664.5|8661.1|8660.2|8665.6|8664.7|8660.8|8659.9|531
1621956300000|2021-05-25 15:25:00|8661.2|8660.3|8663.2|8661.7|8663.8|8662.7|8660.3|8659.4|515
1621956600000|2021-05-25 15:30:00|8663.3|8661.8|8661.3|8660.4|8663.3|8662.3|8660.6|8659.7|574
1621956900000|2021-05-25 15:35:00|8661.6|8660.1|8659.9|8659|8662|8661.1|8659.2|8658.2|384
1621957200000|2021-05-25 15:40:00|8659.8|8658.9|8660.9|8660|8661.2|8660.3|8659.6|8658.7|338
1621957500000|2021-05-25 15:45:00|8660.8|8659.9|8664.6|8663.7|8665|8664.1|8660.7|8659.8|469
1621957800000|2021-05-25 15:50:00|8664.5|8663.6|8663.2|8662.3|8664.8|8663.9|8663.2|8662.3|389
1621958100000|2021-05-25 15:55:00|8663.4|8662.5|8662.5|8661.6|8666.3|8665.4|8662.1|8661.1|618
1621958400000|2021-05-25 16:00:00|8662.4|8661.5|8661.8|8660.9|8663.3|8662.4|8660.8|8659.9|447
1621958700000|2021-05-25 16:05:00|8661.7|8660.8|8659.8|8658.9|8663.2|8662.3|8659.3|8658.4|512
1621959000000|2021-05-25 16:10:00|8659.9|8659|8659.5|8658|8660.2|8659.3|8658|8657.1|379
1621959300000|2021-05-25 16:15:00|8659.4|8657.9|8657.3|8656.4|8659.6|8658.2|8657.2|8656.3|332
1621959600000|2021-05-25 16:20:00|8657.2|8656.3|8656.2|8655.3|8657.9|8657|8656|8655.1|275
1621959900000|2021-05-25 16:25:00|8656.1|8655.2|8656.4|8655.5|8656.9|8655.8|8655.3|8654.4|298
1621960200000|2021-05-25 16:30:00|8656.5|8655.6|8656.7|8655.8|8657.1|8656.2|8655.5|8654.6|260
1621960500000|2021-05-25 16:35:00|8656.8|8655.9|8657.2|8656.3|8657.6|8656.6|8656.3|8655.4|293
1621960800000|2021-05-25 16:40:00|8657|8656.1|8655.5|8654.6|8657.2|8656.3|8655.4|8654.5|220
1621961100000|2021-05-25 16:45:00|8655.4|8654.5|8654.6|8653.7|8655.5|8654.6|8654.4|8653.5|178
1621961400000|2021-05-25 16:50:00|8654.5|8653.6|8655.3|8654.4|8656.1|8655.2|8654.3|8653.4|207
1621961700000|2021-05-25 16:55:00|8655.4|8654.5|8656.4|8655.5|8656.9|8655.9|8655.3|8654.4|315
1621962000000|2021-05-25 17:00:00|8656.5|8655.6|8655.3|8654.4|8657.2|8656.3|8655.2|8654.3|330
1621962300000|2021-05-25 17:05:00|8655.4|8654.5|8654.2|8653.3|8655.5|8654.6|8653.7|8652.8|192
1621962600000|2021-05-25 17:10:00|8654.1|8653.2|8652.8|8651.9|8654.7|8653.8|8652.7|8651.8|251
1621962900000|2021-05-25 17:15:00|8652.7|8651.8|8653.5|8652.6|8654.1|8653.2|8652.6|8651.7|292
1621963200000|2021-05-25 17:20:00|8653.7|8652.8|8651.1|8650.2|8654.3|8653.4|8651|8650.1|345
1621963500000|2021-05-25 17:25:00|8651.2|8650.3|8651.9|8651|8652|8651.1|8650.3|8649.4|339
1621963800000|2021-05-25 17:30:00|8651.8|8650.9|8652.5|8651.6|8652.7|8651.8|8651.1|8650.1|369
1621964100000|2021-05-25 17:35:00|8652.4|8651.5|8651.2|8650.3|8652.8|8651.9|8650.3|8649.4|458
1621964400000|2021-05-25 17:40:00|8651.1|8650.2|8651|8650.1|8651.6|8650.7|8649.9|8649|268
1621964700000|2021-05-25 17:45:00|8651.1|8650.2|8651.4|8650.5|8652.3|8651.2|8650.9|8650|248
1621965000000|2021-05-25 17:50:00|8651.5|8650.6|8651.9|8651|8652.5|8651.6|8651|8650.1|226
1621965300000|2021-05-25 17:55:00|8652|8651.1|8652.9|8652|8653.2|8652.3|8651.5|8650.6|251
1621965600000|2021-05-25 18:00:00|8653|8652.1|8654.8|8653.9|8655.8|8654.6|8652.7|8651.8|288
1621965900000|2021-05-25 18:05:00|8654.9|8654|8655.6|8654.7|8655.9|8655|8654.6|8653.7|208
1621966200000|2021-05-25 18:10:00|8655.7|8654.8|8657.1|8656.2|8657.3|8656.4|8655|8654.1|216
1621966500000|2021-05-25 18:15:00|8657.3|8656.4|8656.8|8655.9|8657.3|8656.4|8656.5|8655.6|166
1621966800000|2021-05-25 18:20:00|8656.9|8656|8657.6|8656.7|8658.2|8657.3|8656.7|8655.8|205
1621967100000|2021-05-25 18:25:00|8657.5|8656.6|8657.7|8656.8|8658.1|8657.2|8657.2|8656.3|177
1621967400000|2021-05-25 18:30:00|8657.8|8656.9|8658|8657.1|8658.5|8657.6|8657.4|8656.5|203
1621967700000|2021-05-25 18:35:00|8658.1|8657.2|8658.6|8657.7|8658.8|8657.9|8657.7|8656.8|174
1621968000000|2021-05-25 18:40:00|8658.5|8657.6|8660.4|8659.5|8660.4|8659.5|8658.3|8657.4|268
1621968300000|2021-05-25 18:45:00|8660.3|8659.4|8662|8661.1|8662.2|8661.3|8659.4|8658.5|220
1621968600000|2021-05-25 18:50:00|8661.9|8661|8662.6|8661.7|8662.7|8661.8|8661.8|8660.9|194
1621968900000|2021-05-25 18:55:00|8662.5|8661.6|8662.3|8661.4|8663.3|8662.3|8661.9|8661|276
1621969200000|2021-05-25 19:00:00|8662.2|8661.3|8661.2|8660.3|8662.4|8661.5|8659.9|8659|275
1621969500000|2021-05-25 19:05:00|8661.3|8660.4|8660.4|8659.5|8661.3|8660.4|8659.9|8659|234
1621969800000|2021-05-25 19:10:00|8660.3|8659.4|8660.9|8660|8661.9|8661|8660.3|8659.4|196
1621970100000|2021-05-25 19:15:00|8661|8660.1|8660.7|8659.8|8661.3|8660.4|8659.9|8659|224
1621970400000|2021-05-25 19:20:00|8660.8|8659.9|8661.3|8660.4|8662|8661.1|8660.4|8659.5|218
1621970700000|2021-05-25 19:25:00|8661.2|8660.3|8660.9|8660|8661.3|8660.4|8660|8659.1|176
1621971000000|2021-05-25 19:30:00|8661|8660.1|8659.7|8658.8|8661|8660.1|8659.6|8658.7|200
1621971300000|2021-05-25 19:35:00|8659.8|8658.9|8658.1|8657.2|8660.1|8659.2|8657.7|8656.8|191
1621971600000|2021-05-25 19:40:00|8658.2|8657.3|8657.7|8656.8|8658.6|8657.7|8657.4|8656.5|176
1621971900000|2021-05-25 19:45:00|8657.9|8657|8657.8|8656.9|8658.6|8657.7|8656.8|8655.9|219
1621972200000|2021-05-25 19:50:00|8658|8657.1|8658.9|8658|8659.4|8658.5|8657.7|8656.8|259
1621972500000|2021-05-25 19:55:00|8659|8658.1|8659.2|8658.3|8660.4|8659.4|8658.5|8657.6|318
1621972800000|2021-05-25 20:00:00|8659.1|8658.2|8659.1|8658.2|8660|8658.7|8658.9|8657.8|217
1621973100000|2021-05-25 20:05:00|8659.2|8658.3|8659.6|8658.7|8659.8|8658.9|8658.9|8658|123
1621973400000|2021-05-25 20:10:00|8659.5|8658.6|8659.1|8658.2|8659.8|8658.9|8659|8658.1|80
1621973700000|2021-05-25 20:15:00|8659|8658.1|8659.2|8658.3|8659.7|8658.6|8658.6|8657.7|104
1621974000000|2021-05-25 20:20:00|8659.1|8658.2|8658.3|8657.4|8659.1|8658.2|8657.5|8656.6|109
1621974300000|2021-05-25 20:25:00|8658.2|8657.3|8658|8657.1|8658.6|8657.5|8657.8|8656.6|148
1621974600000|2021-05-25 20:30:00|8658.1|8657.2|8657.4|8656.5|8658.6|8657.4|8657|8656.1|175
1621974900000|2021-05-25 20:35:00|8657.5|8656.6|8657.8|8656.9|8658.2|8657.3|8657.5|8656.4|82
1621975200000|2021-05-25 20:40:00|8657.7|8656.8|8659.5|8658|8659.7|8658.4|8657.5|8656.4|177
1621975500000|2021-05-25 20:45:00|8659.2|8658.3|8659.2|8657.7|8659.9|8658.4|8658.7|8657.5|253
1621975800000|2021-05-25 20:50:00|8659.1|8657.6|8659.1|8657.6|8660.5|8659|8658.4|8656|972
1621976100000|2021-05-25 20:55:00|8658.9|8657.4|8662.7|8651.3|8667.3|8659.3|8658.1|8648.7|1487
1621976400000|2021-05-25 21:00:00|8662.9|8651.4|8661.9|8651.5|8666.6|8657.2|8661.6|8650.4|134
1621976700000|2021-05-25 21:05:00|8662|8651.4|8663.9|8653.4|8666.7|8654.8|8660.5|8651.1|444
1621977000000|2021-05-25 21:10:00|8664|8653.5|8663.4|8651.4|8666|8658.9|8659.9|8650.5|215
1621977300000|2021-05-25 21:15:00|8662.8|8650.8|8659|8653.4|8665.2|8655.8|8657.3|8649.6|152
1621977600000|2021-05-25 21:20:00|8661.3|8653.5|8662.1|8653.2|8666|8658|8659.7|8651.8|233
1621977900000|2021-05-25 21:25:00|8663.1|8652.8|8662.1|8658.2|8666.8|8658.4|8659.9|8652.3|167
1621978200000|2021-05-25 21:30:00|8662.9|8655|8661.6|8656.2|8666.5|8658.9|8660.4|8651.8|243
1621978500000|2021-05-25 21:35:00|8661.4|8656.5|8659.4|8654.1|8662.9|8657.6|8657.8|8650.4|239
1621978800000|2021-05-25 21:40:00|8659|8654.5|8660.6|8654.5|8661.2|8655.6|8657.1|8652.5|163
1621979100000|2021-05-25 21:45:00|8660.3|8654.7|8658.9|8654.7|8663.3|8655.9|8658.4|8653.2|533
1621979400000|2021-05-25 21:50:00|8659|8654.5|8659.4|8654|8662.4|8655.2|8657.8|8649.4|226
1621979700000|2021-05-25 21:55:00|8659.9|8653.9|8662.9|8651.9|8667|8656.4|8658.1|8650|312
1621980000000|2021-05-25 22:00:00|8663.7|8651.7|8660.3|8657.9|8666.7|8658.3|8659.1|8651.1|547
1621980300000|2021-05-25 22:05:00|8660.6|8657.8|8659|8657.5|8660.7|8658.3|8658.7|8656.9|228
1621980600000|2021-05-25 22:10:00|8659.5|8657.1|8658.8|8657.3|8659.9|8657.7|8658.5|8656.7|175
1621980900000|2021-05-25 22:15:00|8658.7|8657.2|8659.9|8657.6|8660.3|8658.2|8658.2|8656.3|162
1621981200000|2021-05-25 22:20:00|8659.5|8657.7|8659.3|8657.8|8660.9|8658.7|8658.7|8656.8|310
1621981500000|2021-05-25 22:25:00|8659.2|8657.7|8659.5|8658|8660.2|8658.3|8659.1|8657.5|116
1621981800000|2021-05-25 22:30:00|8659.4|8657.9|8659.5|8658|8660.4|8658.6|8658.9|8657.4|198
1621982100000|2021-05-25 22:35:00|8659.6|8658.1|8659.6|8658.1|8660.8|8658.8|8659.3|8657.8|114
1621982400000|2021-05-25 22:40:00|8659.9|8658.4|8660.1|8658.6|8660.5|8659|8659.5|8658|146
1621982700000|2021-05-25 22:45:00|8660|8658.5|8660.7|8659.2|8661.5|8659.2|8659.1|8657.6|205
1621983000000|2021-05-25 22:50:00|8660.6|8659.1|8660.2|8658.7|8661.4|8659.6|8660|8658.4|148
1621983300000|2021-05-25 22:55:00|8660.1|8658.6|8660.9|8659.4|8661.5|8659.6|8659.5|8658|216
1621983600000|2021-05-25 23:00:00|8661|8659.5|8661.3|8659.8|8661.5|8660|8660.5|8659|161
1621983900000|2021-05-25 23:05:00|8661.4|8659.9|8660.3|8658.8|8661.4|8659.9|8659.6|8658.1|194
1621984200000|2021-05-25 23:10:00|8660.4|8658.9|8659.5|8658|8660.8|8659.3|8659.4|8657.9|98
1621984500000|2021-05-25 23:15:00|8659.4|8657.9|8660.3|8658.8|8660.5|8659.1|8659.4|8657.9|237
1621984800000|2021-05-25 23:20:00|8660.2|8658.7|8660.8|8659.3|8660.8|8659.3|8659.4|8657.9|153
1621985100000|2021-05-25 23:25:00|8661|8659.5|8660.1|8658.6|8661|8659.5|8659.8|8658.5|110
1621985400000|2021-05-25 23:30:00|8660.2|8658.7|8661.1|8659.6|8661.3|8659.9|8660.1|8658.7|140
1621985700000|2021-05-25 23:35:00|8661|8660.1|8660.7|8659.2|8661.9|8660.4|8660.4|8658.9|193
1621986000000|2021-05-25 23:40:00|8660.6|8659.1|8661.6|8660.1|8662.6|8661.4|8660.3|8659|169
1621986300000|2021-05-25 23:45:00|8661.5|8660|8661|8659.5|8662|8660.8|8660.9|8659.4|123
1621986600000|2021-05-25 23:50:00|8660.9|8659.4|8661.5|8660|8661.6|8660.1|8660.2|8658.7|99
1621986900000|2021-05-25 23:55:00|8661.1|8659.6|8660.3|8658.8|8662|8660.5|8660.3|8658.8|159
1621987200000|2021-05-26 00:00:00|8660.4|8658.9|8660.9|8659.4|8660.9|8659.6|8659.4|8658.1|309
1621987500000|2021-05-26 00:05:00|8660.7|8659.2|8659.6|8658.7|8661.5|8660.2|8659.5|8658.2|326
1621987800000|2021-05-26 00:10:00|8659.8|8658.3|8658.8|8657.3|8660.2|8658.9|8658.5|8657.2|244
1621988100000|2021-05-26 00:15:00|8658.7|8657.2|8658.7|8657.2|8659.2|8657.9|8658|8656.7|173
1621988400000|2021-05-26 00:20:00|8659|8657.5|8659.1|8657.6|8659.3|8657.9|8658.1|8656.8|130
1621988700000|2021-05-26 00:25:00|8658.6|8657.7|8658.2|8657.3|8659.6|8658.1|8658.1|8656.8|158
1621989000000|2021-05-26 00:30:00|8658.3|8657.4|8658.9|8657.4|8659.6|8658.4|8658.2|8657.1|166
1621989300000|2021-05-26 00:35:00|8658.5|8657.6|8657.6|8656.7|8659.1|8657.8|8657.5|8656.2|132
1621989600000|2021-05-26 00:40:00|8657.5|8656.6|8658.4|8657.5|8659|8657.9|8657.5|8656.3|188
1621989900000|2021-05-26 00:45:00|8658.7|8657.2|8658.6|8657.7|8659.7|8658.6|8658|8656.9|162
1621990200000|2021-05-26 00:50:00|8658.7|8657.8|8656.6|8655.1|8659.5|8658.1|8656.2|8654.7|364
1621990500000|2021-05-26 00:55:00|8656.8|8655.3|8654.8|8653.3|8656.8|8655.7|8654.8|8653.3|311
1621990800000|2021-05-26 01:00:00|8654.4|8653.5|8656.5|8655|8656.6|8655.1|8654.2|8652.7|307
1621991100000|2021-05-26 01:05:00|8656.2|8655.3|8656.2|8655.3|8656.8|8655.8|8655.5|8654.3|227
1621991400000|2021-05-26 01:10:00|8656.3|8655.4|8657.1|8655.6|8657.3|8656.3|8655.4|8654.4|287
1621991700000|2021-05-26 01:15:00|8656.9|8655.4|8658.3|8656.8|8658.8|8657.7|8656.9|8655.4|285
1621992000000|2021-05-26 01:20:00|8658.2|8656.7|8658.8|8657.3|8659|8657.8|8657.9|8656.5|210
1621992300000|2021-05-26 01:25:00|8658.7|8657.2|8659.3|8657.8|8659.8|8658.5|8658.1|8656.9|237
1621992600000|2021-05-26 01:30:00|8659.4|8657.9|8659.1|8657.6|8659.7|8658.2|8658.7|8657.2|247
1621992900000|2021-05-26 01:35:00|8659.2|8657.7|8657.6|8656.7|8659.3|8657.8|8656.9|8655.6|299
1621993200000|2021-05-26 01:40:00|8657.9|8656.4|8657.4|8655.9|8658.3|8657.1|8656.9|8655.6|360
1621993500000|2021-05-26 01:45:00|8657.1|8656.2|8657.6|8656.1|8658|8656.8|8656.8|8655.4|319
1621993800000|2021-05-26 01:50:00|8657.7|8656.2|8658|8657.1|8658.8|8657.7|8657|8655.8|278
1621994100000|2021-05-26 01:55:00|8658.1|8657.2|8657.3|8656.4|8658.6|8657.3|8657|8655.7|218
1621994400000|2021-05-26 02:00:00|8657.4|8656.5|8657|8655.5|8658.2|8657|8655.6|8654.2|667
1621994700000|2021-05-26 02:05:00|8657.1|8655.6|8658.4|8657.5|8659.3|8658.2|8656.2|8655.1|364
1621995000000|2021-05-26 02:10:00|8658.7|8657.2|8656.3|8655.4|8658.8|8657.8|8655.8|8654.7|454
1621995300000|2021-05-26 02:15:00|8656.7|8655.2|8655.9|8655|8657.1|8655.9|8655.1|8654|402
1621995600000|2021-05-26 02:20:00|8656.2|8654.7|8655.8|8654.9|8656.3|8655.1|8654.9|8653.7|313
1621995900000|2021-05-26 02:25:00|8655.7|8654.8|8654.7|8653.2|8656.6|8655.4|8654.3|8653.2|293
1621996200000|2021-05-26 02:30:00|8654.6|8653.1|8655.2|8654.3|8655.5|8654.5|8653.8|8652.6|352
1621996500000|2021-05-26 02:35:00|8655|8654.1|8654.9|8653.4|8655.9|8655|8654.3|8653.1|287
1621996800000|2021-05-26 02:40:00|8654.8|8653.3|8655.6|8654.1|8655.8|8654.4|8654.3|8653|349
1621997100000|2021-05-26 02:45:00|8655.5|8654|8656.3|8654.8|8656.3|8655.3|8655.2|8653.9|208
1621997400000|2021-05-26 02:50:00|8655.9|8655|8656.1|8655.2|8656.4|8655.3|8655|8653.8|245
1621997700000|2021-05-26 02:55:00|8656|8655.1|8653.6|8652.7|8656.6|8655.3|8653.5|8652.3|319
1621998000000|2021-05-26 03:00:00|8653.2|8652.3|8654.8|8653.9|8655.6|8654.2|8652.8|8651.7|296
1621998300000|2021-05-26 03:05:00|8654.9|8654|8656.9|8655.4|8656.9|8655.7|8654.8|8653.4|223
1621998600000|2021-05-26 03:10:00|8657|8655.5|8656.9|8656|8657.3|8656.1|8655.9|8654.7|286
1621998900000|2021-05-26 03:15:00|8657|8656.1|8656.5|8655.6|8658.8|8657.7|8656.3|8655.2|411
1621999200000|2021-05-26 03:20:00|8656.9|8655.4|8657.8|8656.3|8657.9|8656.7|8656.4|8655.2|307
1621999500000|2021-05-26 03:25:00|8657.9|8656.4|8656.7|8655.8|8658.1|8656.8|8656.5|8655.4|245
1621999800000|2021-05-26 03:30:00|8656.8|8655.9|8658.8|8657.3|8659|8657.7|8656.5|8655.5|229
1622000100000|2021-05-26 03:35:00|8658.9|8657.4|8657.3|8655.8|8659|8657.7|8657|8655.7|273
1622000400000|2021-05-26 03:40:00|8657.4|8655.9|8657.9|8656.4|8658.9|8657.7|8656.5|8655.4|230
1622000700000|2021-05-26 03:45:00|8657.8|8656.3|8657.9|8656.4|8658.1|8656.9|8657.2|8656|101
1622001000000|2021-05-26 03:50:00|8658|8656.5|8657.6|8656.7|8658.8|8657.7|8657.5|8656.3|253
1622001300000|2021-05-26 03:55:00|8657.5|8656.6|8656.2|8655.3|8658.1|8657|8655.8|8654.7|249
1622001600000|2021-05-26 04:00:00|8656.1|8655.2|8655.6|8654.1|8656.7|8655.6|8655.2|8654|187
1622001900000|2021-05-26 04:05:00|8655.7|8654.2|8657.3|8655.8|8657.6|8656.2|8655.1|8653.7|249
1622002200000|2021-05-26 04:10:00|8657.2|8655.7|8655.2|8653.7|8657.4|8655.9|8654.7|8653.6|250
1622002500000|2021-05-26 04:15:00|8655|8654.1|8656.2|8654.7|8656.5|8655.2|8654.9|8653.8|176
1622002800000|2021-05-26 04:20:00|8656.3|8654.8|8656.3|8654.8|8656.7|8655.5|8655.8|8654.6|102
1622003100000|2021-05-26 04:25:00|8655.9|8655|8654.9|8653.4|8656.3|8655.2|8654.5|8653.3|154
1622003400000|2021-05-26 04:30:00|8655|8653.5|8655.1|8654.2|8655.6|8654.5|8654.6|8653.4|158
1622003700000|2021-05-26 04:35:00|8655.2|8654.3|8654.3|8653.4|8655.5|8654.4|8654.2|8653|184
1622004000000|2021-05-26 04:40:00|8654.4|8653.5|8653.7|8652.8|8654.9|8653.6|8653.5|8652.4|223
1622004300000|2021-05-26 04:45:00|8653.8|8652.9|8653.7|8652.2|8654.5|8653.2|8653.5|8652.2|158
1622004600000|2021-05-26 04:50:00|8653.8|8652.3|8652.5|8651|8653.9|8652.8|8652.2|8651|206
1622004900000|2021-05-26 04:55:00|8652.6|8651.1|8653.3|8651.8|8653.5|8652.6|8652.3|8651|199
1622005200000|2021-05-26 05:00:00|8653.1|8652.2|8652.6|8651.7|8653.1|8652.2|8651.6|8650.5|234
1622005500000|2021-05-26 05:05:00|8652.7|8651.8|8652.9|8652|8653.5|8652.4|8652.4|8651.3|217
1622005800000|2021-05-26 05:10:00|8653|8652.1|8653.2|8651.7|8653.9|8652.8|8652.5|8651.3|193
1622006100000|2021-05-26 05:15:00|8653.1|8651.6|8654.8|8653.9|8655.1|8653.9|8652.8|8651.4|174
1622006400000|2021-05-26 05:20:00|8654.9|8654|8655.8|8654.3|8656.1|8654.9|8654.5|8653.3|216
1622006700000|2021-05-26 05:25:00|8655.7|8654.2|8656|8654.5|8656.5|8655.4|8655.4|8654.2|181
1622007000000|2021-05-26 05:30:00|8655.9|8654.4|8655.8|8654.9|8656.6|8655.3|8655.3|8654.2|177
1622007300000|2021-05-26 05:35:00|8655.7|8654.8|8656.8|8655.3|8658.2|8656.9|8655.4|8654.2|280
1622007600000|2021-05-26 05:40:00|8656.9|8655.4|8657.1|8656.2|8657.5|8656.2|8656.3|8654.8|153
1622007900000|2021-05-26 05:45:00|8657|8656.1|8657.9|8656.4|8658.1|8657.1|8656.9|8655.7|164
1622008200000|2021-05-26 05:50:00|8657.6|8656.7|8657.6|8656.7|8658|8656.9|8657.1|8655.8|169
1622008500000|2021-05-26 05:55:00|8657.5|8656.6|8656.4|8654.9|8658.5|8657.3|8656|8654.5|357
1622008800000|2021-05-26 06:00:00|8656.5|8655|8660.2|8659.3|8660.7|8659.5|8656.4|8654.9|605
1622009100000|2021-05-26 06:05:00|8660.1|8659.2|8653.9|8653|8660.2|8659.3|8652.9|8651.8|559
1622009400000|2021-05-26 06:10:00|8654|8653.1|8652.5|8651|8654|8653.1|8651.1|8649.9|444
1622009700000|2021-05-26 06:15:00|8652.1|8651.2|8651.2|8650.3|8654.9|8653.8|8651.1|8650.1|377
1622010000000|2021-05-26 06:20:00|8651.1|8650.2|8651.4|8649.9|8652.7|8651.5|8649.4|8648.3|358
1622010300000|2021-05-26 06:25:00|8651.5|8650|8649.2|8648.3|8652.2|8651.1|8648.7|8647.7|376
1622010600000|2021-05-26 06:30:00|8649.1|8648.2|8652.9|8652|8653.1|8652|8648.4|8647.5|469
1622010900000|2021-05-26 06:35:00|8652.4|8651.5|8655.3|8654.4|8655.7|8654.6|8651.6|8650.5|366
1622011200000|2021-05-26 06:40:00|8655.4|8654.5|8652.9|8652|8655.4|8654.5|8652.9|8652|309
1622011500000|2021-05-26 06:45:00|8652.8|8651.9|8653.6|8652.7|8654.7|8653.6|8651.2|8650.1|366
1622011800000|2021-05-26 06:50:00|8653.4|8652.5|8655.4|8654.5|8656.5|8655.6|8653.4|8652.5|365
1622012100000|2021-05-26 06:55:00|8655.3|8654.4|8658.2|8657.3|8658.7|8657.6|8655.2|8654.3|378
1622012400000|2021-05-26 07:00:00|8658.3|8657.4|8659|8658.1|8660.9|8660|8656.3|8655.1|614
1622012700000|2021-05-26 07:05:00|8658.8|8657.9|8659.2|8658.3|8659.8|8658.7|8657.5|8656.3|379
1622013000000|2021-05-26 07:10:00|8659.4|8658.5|8656.7|8655.8|8660.4|8659.4|8655.1|8653.9|653
1622013300000|2021-05-26 07:15:00|8656.6|8655.7|8654.8|8653.9|8657.3|8656.1|8653.2|8652.1|487
1622013600000|2021-05-26 07:20:00|8654.9|8654|8657.9|8657|8658.8|8657.7|8654.2|8652.9|431
1622013900000|2021-05-26 07:25:00|8658|8657.1|8657.8|8656.9|8658.5|8657.6|8656.4|8655.3|434
1622014200000|2021-05-26 07:30:00|8657.7|8656.8|8656.9|8656|8658.5|8657.6|8656.2|8655.3|421
1622014500000|2021-05-26 07:35:00|8656.8|8655.9|8659.3|8658.4|8659.7|8658.6|8655.4|8654.5|402
1622014800000|2021-05-26 07:40:00|8659.4|8658.5|8657.3|8656.4|8659.7|8658.8|8657.2|8656.1|299
1622015100000|2021-05-26 07:45:00|8657.2|8656.3|8659.3|8658.4|8659.4|8658.5|8656.5|8655.6|300
1622015400000|2021-05-26 07:50:00|8659.2|8658.3|8659.9|8659|8660.4|8659.5|8658.1|8657.2|306
1622015700000|2021-05-26 07:55:00|8659.8|8658.9|8658|8657.1|8660.1|8659.2|8657.6|8656.7|333
1622016000000|2021-05-26 08:00:00|8657.9|8657|8658.2|8657.3|8658.8|8657.8|8655.9|8654.7|467
1622016300000|2021-05-26 08:05:00|8658.1|8657.2|8657.9|8657|8658.7|8657.7|8656.5|8655.6|380
1622016600000|2021-05-26 08:10:00|8657.8|8656.9|8655.3|8654.4|8658|8657.1|8654.8|8653.7|441
1622016900000|2021-05-26 08:15:00|8655.2|8654.3|8656.8|8655.3|8658|8657|8655.2|8654.1|399
1622017200000|2021-05-26 08:20:00|8656.5|8655.6|8658.1|8657.2|8658.2|8657.3|8656.5|8655.4|297
1622017500000|2021-05-26 08:25:00|8658|8657.1|8655.8|8654.9|8660|8658.8|8654.7|8653.8|334
1622017800000|2021-05-26 08:30:00|8655.9|8655|8653.4|8652.5|8656.3|8655.4|8653.2|8652.2|384
1622018100000|2021-05-26 08:35:00|8653.3|8652.4|8651.3|8650.4|8654.4|8653.5|8651.2|8650.3|352
1622018400000|2021-05-26 08:40:00|8651.2|8650.3|8649.1|8648.2|8652.3|8651.3|8648.7|8647.7|429
1622018700000|2021-05-26 08:45:00|8649|8648.1|8646.4|8645.5|8649.1|8648.2|8645.9|8644.9|495
1622019000000|2021-05-26 08:50:00|8646.3|8645.4|8649.4|8648.5|8649.5|8648.6|8645.7|8644.8|375
1622019300000|2021-05-26 08:55:00|8649.3|8648.4|8647|8646.1|8650.3|8649.3|8646.5|8645.4|544
1622019600000|2021-05-26 09:00:00|8647.3|8645.8|8647.3|8646.4|8648.2|8647.3|8646|8645.1|422
1622019900000|2021-05-26 09:05:00|8647.1|8646.2|8643.8|8642.9|8647.8|8646.9|8643.4|8642.5|481
1622020200000|2021-05-26 09:10:00|8643.6|8642.7|8643.1|8642.2|8646|8644.9|8641.8|8640.9|465
1622020500000|2021-05-26 09:15:00|8643.2|8642.3|8642.7|8641.8|8643.5|8642.6|8640.9|8640|415
1622020800000|2021-05-26 09:20:00|8642.8|8641.9|8643.5|8642.6|8645.3|8644.4|8642.6|8641.7|403
1622021100000|2021-05-26 09:25:00|8643.4|8642.5|8645.9|8645|8646.8|8645.9|8643.1|8641.9|361
1622021400000|2021-05-26 09:30:00|8646|8645.1|8645.9|8645|8646.9|8646|8645.1|8644|411
1622021700000|2021-05-26 09:35:00|8645.8|8644.9|8644.8|8643.9|8646.1|8645.2|8643.7|8642.8|329
1622022000000|2021-05-26 09:40:00|8644.7|8643.8|8645.3|8643.8|8646.2|8645.3|8644.3|8643.4|346
1622022300000|2021-05-26 09:45:00|8644.7|8643.7|8647.3|8646.4|8647.5|8646.6|8644.6|8643.6|380
1622022600000|2021-05-26 09:50:00|8647.2|8646.3|8646.9|8646|8647.7|8646.8|8645.5|8644.4|354
1622022900000|2021-05-26 09:55:00|8647.1|8646.2|8641.6|8640.7|8647.2|8646.3|8639.7|8638.8|536
1622023200000|2021-05-26 10:00:00|8641.7|8640.8|8639.9|8639|8641.7|8640.8|8639.3|8638.4|482
1622023500000|2021-05-26 10:05:00|8639.8|8638.9|8639.2|8638.3|8640.4|8639.4|8639|8637.9|308
1622023800000|2021-05-26 10:10:00|8639.1|8638.2|8639.7|8638.8|8640.3|8639.4|8639|8638.1|298
1622024100000|2021-05-26 10:15:00|8639.6|8638.7|8640.3|8638.8|8641.2|8640.3|8638.5|8637.4|407
1622024400000|2021-05-26 10:20:00|8640.4|8638.9|8641.1|8640.2|8641.8|8640.9|8639.5|8638.6|293
1622024700000|2021-05-26 10:25:00|8641|8640.1|8639.6|8638.7|8641.6|8640.7|8639|8638.1|331
1622025000000|2021-05-26 10:30:00|8639.4|8638.5|8637.6|8636.7|8639.8|8638.9|8636.7|8635.5|338
1622025300000|2021-05-26 10:35:00|8637.5|8636.6|8636.6|8635.7|8637.8|8636.8|8636|8634.8|297
1622025600000|2021-05-26 10:40:00|8636.5|8635.6|8634.2|8633.3|8637.1|8636.1|8634|8633.1|379
1622025900000|2021-05-26 10:45:00|8634.1|8633.2|8635.9|8635|8637|8636.1|8632.7|8631.8|452
1622026200000|2021-05-26 10:50:00|8635.8|8634.9|8635.9|8635|8638.9|8638|8635.6|8634.7|372
1622026500000|2021-05-26 10:55:00|8636.2|8635.3|8636.3|8634.8|8637.2|8636.2|8635.7|8634.6|356
1622026800000|2021-05-26 11:00:00|8636.5|8635|8634.3|8633.4|8636.8|8635.6|8634.1|8633.2|355
1622027100000|2021-05-26 11:05:00|8634.2|8633.3|8632.6|8631.7|8634.9|8634|8632.5|8631.4|348
1622027400000|2021-05-26 11:10:00|8632.3|8631.4|8632.3|8631.4|8633|8632.1|8630.4|8629.5|423
1622027700000|2021-05-26 11:15:00|8632.1|8631.2|8635.2|8634.3|8635.2|8634.3|8631.7|8630.8|357
1622028000000|2021-05-26 11:20:00|8635.3|8634.4|8636.4|8635.5|8636.9|8635.8|8634.4|8633.5|407
1622028300000|2021-05-26 11:25:00|8636.3|8635.4|8638.2|8637.3|8639.3|8638.4|8635.7|8634.8|372
1622028600000|2021-05-26 11:30:00|8638.1|8637.2|8638.3|8637.4|8638.9|8638|8637|8636.1|352
1622028900000|2021-05-26 11:35:00|8638.4|8637.5|8640.7|8639.8|8641.4|8640.5|8637.9|8637|396
1622029200000|2021-05-26 11:40:00|8640.8|8639.9|8639.2|8638.3|8642|8641.1|8638.7|8637.8|395
1622029500000|2021-05-26 11:45:00|8639.1|8638.2|8640.2|8639.3|8640.6|8639.7|8638.5|8637.6|348
1622029800000|2021-05-26 11:50:00|8640.1|8639.2|8638.1|8637.2|8640.3|8639.4|8637.6|8636.5|326
1622030100000|2021-05-26 11:55:00|8638.2|8637.3|8638.9|8638|8640.2|8639.3|8636.9|8636|556
1622030400000|2021-05-26 12:00:00|8638.7|8637.8|8632.6|8631.7|8638.7|8637.8|8631.7|8630.8|503
1622030700000|2021-05-26 12:05:00|8632.5|8631.6|8632|8631.1|8633.5|8632.6|8631.2|8630.3|327
1622031000000|2021-05-26 12:10:00|8631.9|8631|8634.3|8632.8|8634.4|8633.4|8631.3|8630.4|390
1622031300000|2021-05-26 12:15:00|8634.2|8632.7|8637|8636.1|8637.5|8636.6|8633.7|8632.7|418
1622031600000|2021-05-26 12:20:00|8637.1|8636.2|8636.6|8635.7|8637.7|8636.8|8635.5|8634.6|466
1622031900000|2021-05-26 12:25:00|8636.7|8635.8|8638|8637.1|8638.4|8637.5|8636.6|8635.7|448
1622032200000|2021-05-26 12:30:00|8638.1|8637.2|8639.3|8638.4|8641.3|8640.4|8638.1|8637.2|433
1622032500000|2021-05-26 12:35:00|8639.4|8638.5|8639|8638.1|8640.8|8639.7|8638.5|8637.6|420
1622032800000|2021-05-26 12:40:00|8639.1|8638.2|8637.3|8636.4|8640.3|8639|8635.5|8634.6|437
1622033100000|2021-05-26 12:45:00|8637.4|8636.5|8640.5|8639.6|8641.3|8640.4|8636.4|8635.5|457
1622033400000|2021-05-26 12:50:00|8640.6|8639.7|8638|8637.1|8641|8640.1|8637.7|8636.4|512
1622033700000|2021-05-26 12:55:00|8638.1|8637.2|8639.8|8638.9|8640.4|8639.5|8637.9|8637|513
1622034000000|2021-05-26 13:00:00|8639.6|8638.7|8639.5|8638.6|8640.8|8639.9|8638.4|8637.4|594
1622034300000|2021-05-26 13:05:00|8639.8|8638.9|8641.8|8640.9|8641.9|8641|8639.5|8638.6|408
1622034600000|2021-05-26 13:10:00|8641.9|8641|8642.9|8642|8642.9|8642|8640.3|8639.4|406
1622034900000|2021-05-26 13:15:00|8642.8|8641.9|8644.9|8644|8646.3|8645.4|8642.8|8641.9|441
1622035200000|2021-05-26 13:20:00|8645|8644.1|8648.4|8646.9|8649.4|8648.2|8642|8641.1|489
1622035500000|2021-05-26 13:25:00|8648.3|8646.8|8654.9|8654|8657.2|8655.8|8647.8|8646.7|527
1622035800000|2021-05-26 13:30:00|8654.8|8653.9|8650.3|8649.4|8655.1|8653.9|8650|8648.8|515
1622036100000|2021-05-26 13:35:00|8650.5|8649.6|8651.9|8651|8652.7|8651.5|8649.6|8648.4|423
1622036400000|2021-05-26 13:40:00|8651.8|8650.9|8653.1|8652.2|8654.8|8653.9|8651.6|8650.7|418
1622036700000|2021-05-26 13:45:00|8653|8652.1|8653.5|8652.6|8655.2|8654|8651.1|8650.2|382
1622037000000|2021-05-26 13:50:00|8653.6|8652.7|8652.2|8651.3|8654.5|8653.6|8649.9|8648.6|451
1622037300000|2021-05-26 13:55:00|8652.1|8651.2|8655.6|8654.7|8657.3|8656.1|8652.1|8651.2|454
1622037600000|2021-05-26 14:00:00|8655.5|8654.6|8654.1|8653.2|8657.2|8656.3|8653.6|8652.7|498
1622037900000|2021-05-26 14:05:00|8654.2|8653.3|8655.7|8654.2|8657.4|8656.5|8653.3|8652.4|386
1622038200000|2021-05-26 14:10:00|8655.5|8654.6|8651.6|8650.7|8656|8655.1|8650.8|8649.9|381
1622038500000|2021-05-26 14:15:00|8651.4|8650.5|8645.5|8644.6|8651.5|8650.6|8644.2|8643.3|545
1622038800000|2021-05-26 14:20:00|8645.6|8644.7|8646.9|8646|8647.5|8646.4|8644.5|8643.4|598
1622039100000|2021-05-26 14:25:00|8647|8646.1|8647.6|8646.7|8647.8|8646.8|8645.2|8644.3|438
1622039400000|2021-05-26 14:30:00|8647.8|8646.9|8645.7|8644.8|8648.2|8647|8644|8643.1|608
1622039700000|2021-05-26 14:35:00|8645.8|8644.9|8645.8|8644.9|8647.3|8646.1|8643.6|8642.5|432
1622040000000|2021-05-26 14:40:00|8645.9|8645|8645.5|8644.6|8646.4|8645.5|8644.4|8643.5|410
1622040300000|2021-05-26 14:45:00|8645.6|8644.7|8646.2|8645.3|8649.9|8649|8644.7|8643.8|588
1622040600000|2021-05-26 14:50:00|8646.3|8645.4|8649.1|8648.2|8650.2|8649.1|8644.2|8643.1|647
1622040900000|2021-05-26 14:55:00|8649.4|8647.9|8649.9|8649|8654.3|8653.4|8648.1|8647.2|1086
1622041200000|2021-05-26 15:00:00|8649.8|8648.9|8652.3|8651.4|8653.3|8652.4|8648.6|8647.7|1048
1622041500000|2021-05-26 15:05:00|8652.4|8651.5|8650|8648.5|8652.8|8651.6|8649.7|8648.5|514
1622041800000|2021-05-26 15:10:00|8649.9|8648.4|8649|8647.5|8651.3|8650.3|8648.7|8647.4|437
1622042100000|2021-05-26 15:15:00|8649.1|8647.6|8647.6|8646.1|8649.6|8648.4|8646.1|8645|467
1622042400000|2021-05-26 15:20:00|8647.5|8646|8644.9|8644|8647.7|8646.2|8642.6|8641.3|456
1622042700000|2021-05-26 15:25:00|8645|8644.1|8643.4|8642.5|8645.6|8644.2|8642.1|8641.2|470
1622043000000|2021-05-26 15:30:00|8643.5|8642.6|8644|8643.1|8645|8644|8642.6|8641.1|676
1622043300000|2021-05-26 15:35:00|8643.9|8643|8641.1|8639.6|8644|8643.1|8640|8638.8|533
1622043600000|2021-05-26 15:40:00|8641.2|8639.7|8641|8640.1|8643.3|8642.2|8640.4|8639|491
1622043900000|2021-05-26 15:45:00|8641.1|8640.2|8641.5|8640.6|8642|8641.1|8639.8|8638.9|382
1622044200000|2021-05-26 15:50:00|8641.6|8640.7|8640.4|8639.5|8642.5|8641.5|8639.7|8638.4|510
1622044500000|2021-05-26 15:55:00|8640.5|8639.6|8637.8|8636.9|8641.7|8640.4|8637.7|8636.5|440
1622044800000|2021-05-26 16:00:00|8637.7|8636.8|8638.3|8637.4|8639.2|8638.3|8637.7|8636.5|398
1622045100000|2021-05-26 16:05:00|8638.2|8637.3|8636.9|8636|8639|8637.8|8636.7|8635.6|405
1622045400000|2021-05-26 16:10:00|8637|8636.1|8638.6|8637.7|8639.1|8637.8|8636.9|8635.6|417
1622045700000|2021-05-26 16:15:00|8638.5|8637.6|8639.4|8637.9|8639.4|8638.3|8638|8637|350
1622046000000|2021-05-26 16:20:00|8639.3|8637.8|8638.9|8638|8640.8|8639.6|8638.4|8637.2|320
1622046300000|2021-05-26 16:25:00|8638.8|8637.9|8640.2|8639.3|8640.5|8639.4|8638.2|8637.2|334
1622046600000|2021-05-26 16:30:00|8640.1|8639.2|8640.8|8639.9|8641.4|8640.3|8640|8638.8|330
1622046900000|2021-05-26 16:35:00|8640.9|8640|8641.3|8640.4|8642.1|8641.1|8640.3|8639.2|381
1622047200000|2021-05-26 16:40:00|8641.2|8640.3|8639.9|8639|8641.7|8640.8|8638.6|8637.7|538
1622047500000|2021-05-26 16:45:00|8640|8639.1|8639.7|8638.8|8640.5|8639.6|8639.2|8638.3|427
1622047800000|2021-05-26 16:50:00|8639.8|8638.9|8640.8|8639.9|8641|8640.1|8639.3|8638.4|354
1622048100000|2021-05-26 16:55:00|8640.7|8639.8|8639.6|8638.7|8641.4|8640.5|8639.4|8638.4|302
1622048400000|2021-05-26 17:00:00|8639.9|8638.4|8640.4|8639.5|8640.6|8639.7|8638.6|8637.5|321
1622048700000|2021-05-26 17:05:00|8640.5|8639.6|8639.3|8637.8|8642.1|8641|8636.6|8635.1|379
1622049000000|2021-05-26 17:10:00|8639|8637.5|8639.9|8639|8640|8639.1|8638.1|8637.2|242
1622049300000|2021-05-26 17:15:00|8640|8639.1|8638.1|8637.2|8640.1|8639.2|8637|8636.1|305
1622049600000|2021-05-26 17:20:00|8638.2|8637.3|8637.8|8636.9|8638.3|8637.4|8636.4|8635.5|259
1622049900000|2021-05-26 17:25:00|8637.7|8636.8|8635.8|8634.9|8637.9|8637|8635.7|8634.8|231
1622050200000|2021-05-26 17:30:00|8635.7|8634.8|8633.9|8632.4|8636.5|8635.6|8633.4|8632.4|249
1622050500000|2021-05-26 17:35:00|8634|8632.5|8632.3|8631.4|8634|8632.9|8632.3|8631.4|257
1622050800000|2021-05-26 17:40:00|8632.1|8631.2|8631.9|8631|8633.5|8632.3|8630.9|8629.6|404
1622051100000|2021-05-26 17:45:00|8632.3|8630.8|8634.2|8633.3|8635.1|8633.9|8632|8630.7|435
1622051400000|2021-05-26 17:50:00|8634.3|8633.4|8634.4|8633.5|8634.8|8633.9|8633.8|8632.8|307
1622051700000|2021-05-26 17:55:00|8634.5|8633.6|8633.5|8632.6|8635.1|8633.9|8633.4|8632.5|234
1622052000000|2021-05-26 18:00:00|8633.6|8632.7|8634.4|8633.5|8635.2|8634.3|8633.3|8632.1|302
1622052300000|2021-05-26 18:05:00|8634.5|8633.6|8634.6|8633.7|8635.4|8634.5|8634|8633.1|256
1622052600000|2021-05-26 18:10:00|8634.5|8633.6|8633.9|8633|8635.4|8634.5|8633.5|8632.5|252
1622052900000|2021-05-26 18:15:00|8634|8633.1|8633.8|8632.9|8634.7|8633.8|8633.7|8632.8|177
1622053200000|2021-05-26 18:20:00|8633.9|8633|8632|8630.5|8634|8633.1|8629.5|8628.6|315
1622053500000|2021-05-26 18:25:00|8631.9|8630.4|8632.1|8631.2|8632.6|8631.7|8631.5|8630.4|150
1622053800000|2021-05-26 18:30:00|8631.9|8631|8632|8631.1|8633|8631.9|8631.8|8630.5|176
1622054100000|2021-05-26 18:35:00|8631.9|8631|8632|8631.1|8632.5|8631.6|8631.7|8630.5|151
1622054400000|2021-05-26 18:40:00|8631.9|8631|8631.7|8630.8|8632.2|8631.2|8631.2|8630|155
1622054700000|2021-05-26 18:45:00|8632.1|8630.6|8631.8|8630.9|8632.5|8631.6|8631.6|8630.6|176
1622055000000|2021-05-26 18:50:00|8631.7|8630.8|8632.5|8631.6|8632.9|8632|8631.2|8630.3|239
1622055300000|2021-05-26 18:55:00|8632.6|8631.7|8633.3|8631.8|8633.3|8632.1|8630.7|8629.8|303
1622055600000|2021-05-26 19:00:00|8632.8|8631.9|8633.5|8632.6|8634.7|8633.3|8632.5|8631.3|302
1622055900000|2021-05-26 19:05:00|8633.4|8632.5|8633.5|8632.6|8634.1|8633.2|8632.8|8631.9|257
1622056200000|2021-05-26 19:10:00|8633.6|8632.7|8633.9|8633|8634.2|8633.2|8633.2|8632.1|215
1622056500000|2021-05-26 19:15:00|8634|8633.1|8633.9|8633|8634.3|8633.2|8632.8|8631.9|172
1622056800000|2021-05-26 19:20:00|8633.8|8632.9|8633.9|8633|8634.3|8633.2|8633.1|8632.1|207
1622057100000|2021-05-26 19:25:00|8633.8|8632.9|8632.9|8632|8634.4|8633.3|8632.9|8631.8|176
1622057400000|2021-05-26 19:30:00|8633.1|8631.6|8632.6|8631.7|8633.6|8632.2|8632.5|8631.4|228
1622057700000|2021-05-26 19:35:00|8632.7|8631.8|8632.5|8631.6|8632.8|8631.8|8631.8|8630.7|159
1622058000000|2021-05-26 19:40:00|8632.4|8631.5|8633.2|8632.3|8633.4|8632.4|8631.5|8630.6|182
1622058300000|2021-05-26 19:45:00|8633.3|8632.4|8633.8|8632.9|8634.4|8633.5|8632.9|8631.7|176
1622058600000|2021-05-26 19:50:00|8633.9|8633|8634|8633.1|8634.7|8633.8|8633.9|8633|162
1622058900000|2021-05-26 19:55:00|8634.1|8633.2|8633.3|8632.4|8634.9|8634|8633.2|8632.3|301
1622059200000|2021-05-26 20:00:00|8633.1|8632.2|8634.6|8633.7|8635|8634|8632.7|8631.8|210
1622059500000|2021-05-26 20:05:00|8634.5|8633.6|8635.4|8634.5|8635.7|8634.6|8634.5|8633.2|118
1622059800000|2021-05-26 20:10:00|8635.5|8634.6|8636|8635.1|8637|8636.1|8635.3|8634.1|212
1622060100000|2021-05-26 20:15:00|8636.1|8635.2|8635.3|8634.4|8636.4|8635.2|8635.3|8634.4|96
1622060400000|2021-05-26 20:20:00|8635.4|8634.5|8635.5|8634|8636.3|8635.2|8635.2|8634|62
1622060700000|2021-05-26 20:25:00|8635.6|8634.1|8635.1|8634.2|8635.8|8634.9|8634.5|8633.6|118
1622061000000|2021-05-26 20:30:00|8635|8634.1|8634.9|8634|8635.7|8634.7|8634.8|8633.6|116
1622061300000|2021-05-26 20:35:00|8634.8|8633.9|8634.7|8633.8|8635.2|8634|8634.4|8633.2|79
1622061600000|2021-05-26 20:40:00|8634.8|8633.9|8635.7|8634.2|8635.7|8634.6|8634.5|8633.6|127
1622061900000|2021-05-26 20:45:00|8635.6|8634.1|8636.5|8635|8637.5|8636|8634.7|8633.6|314
1622062200000|2021-05-26 20:50:00|8636.7|8635.2|8636.3|8634.8|8636.7|8635.2|8634.6|8633.3|687
1622062500000|2021-05-26 20:55:00|8636|8634.5|8638.4|8633.2|8641.4|8635|8634.9|8630.4|864
1622062800000|2021-05-26 21:00:00|8639.5|8631.5|8638.6|8631|8640.8|8631.8|8638.2|8630.1|60
1622063100000|2021-05-26 21:05:00|8638.8|8628.3|8639.1|8628.9|8641.2|8631.6|8637.5|8627.1|187
1622063400000|2021-05-26 21:10:00|8639|8628|8641.4|8629.4|8642.7|8632.5|8638|8626.3|210
1622063700000|2021-05-26 21:15:00|8641.1|8629.6|8639.5|8630.7|8641.8|8631.7|8638.4|8629.1|135
1622064000000|2021-05-26 21:20:00|8639|8631|8639.8|8632.9|8645.5|8635.1|8638|8628.9|203
1622064300000|2021-05-26 21:25:00|8639.5|8633|8640.2|8633.3|8643|8635.1|8637.9|8629.5|178
1622064600000|2021-05-26 21:30:00|8640.4|8633.9|8640.1|8628.1|8640.6|8634.8|8636.5|8627.3|182
1622064900000|2021-05-26 21:35:00|8636.9|8632.7|8639.5|8627.5|8643.1|8634.7|8635.6|8627.3|165
1622065200000|2021-05-26 21:40:00|8636.8|8631.8|8639.9|8633.7|8646.8|8635.2|8636.3|8627.4|218
1622065500000|2021-05-26 21:45:00|8639.7|8632.1|8638.5|8634|8644.5|8634.7|8637.4|8628.8|284
1622065800000|2021-05-26 21:50:00|8638.8|8633.3|8639.3|8634.3|8641.7|8634.9|8637.4|8628.9|193
1622066100000|2021-05-26 21:55:00|8640.1|8633.4|8636.3|8630.8|8642.2|8635|8636.3|8628.4|263
1622066400000|2021-05-26 22:00:00|8637.1|8626.4|8634.3|8632.8|8643.2|8633.5|8634.1|8626.4|540
1622066700000|2021-05-26 22:05:00|8634.1|8632.6|8634.6|8633.1|8636.8|8633.7|8634|8631.8|341
1622067000000|2021-05-26 22:10:00|8634.8|8633.3|8634.9|8633.4|8636.3|8634.8|8633.9|8631.6|465
1622067300000|2021-05-26 22:15:00|8634.8|8633.3|8635.9|8634.4|8636.9|8634.6|8634.7|8632.5|328
1622067600000|2021-05-26 22:20:00|8635.8|8634.3|8636.9|8634.6|8637.5|8635|8635.6|8632.6|277
1622067900000|2021-05-26 22:25:00|8637.3|8634.7|8637.7|8634.5|8638.2|8636.4|8635.9|8633.9|473
1622068200000|2021-05-26 22:30:00|8637.6|8634.9|8636.4|8634.9|8637.7|8635.7|8636|8633|452
1622068500000|2021-05-26 22:35:00|8636.6|8634|8637.9|8636.4|8639.4|8636.5|8636.4|8633.8|377
1622068800000|2021-05-26 22:40:00|8638|8636.5|8637.5|8636|8638.8|8636.6|8637.4|8635.1|173
1622069100000|2021-05-26 22:45:00|8637.6|8636.1|8636.6|8635.1|8638.2|8636.1|8636.6|8634.5|232
1622069400000|2021-05-26 22:50:00|8636.5|8635|8637|8634.7|8638.1|8636|8636.2|8634.3|284
1622069700000|2021-05-26 22:55:00|8637.1|8634.6|8637.4|8635.9|8638.2|8636.2|8636.1|8634.3|209
1622070000000|2021-05-26 23:00:00|8637.5|8636|8637.5|8636|8638.1|8636.4|8637.1|8635.2|169
1622070300000|2021-05-26 23:05:00|8637.4|8635.9|8637.8|8636.3|8638|8636.4|8637.2|8635.4|148
1622070600000|2021-05-26 23:10:00|8637.7|8636.2|8637.2|8635.7|8637.9|8636.4|8637.1|8635.6|138
1622070900000|2021-05-26 23:15:00|8637.1|8635.6|8636.5|8635|8637.5|8636|8636.3|8634.8|133
1622071200000|2021-05-26 23:20:00|8636.6|8635.1|8636.3|8634.8|8636.7|8635.2|8636.2|8634.7|110
1622071500000|2021-05-26 23:25:00|8636.2|8634.7|8636.5|8635|8636.8|8635.3|8636|8634.7|105
1622071800000|2021-05-26 23:30:00|8636.6|8635.1|8636.9|8635.4|8637.1|8635.6|8636.1|8634.8|169
1622072100000|2021-05-26 23:35:00|8636.7|8635.2|8636.5|8635|8637|8635.6|8636.1|8634.8|152
1622072400000|2021-05-26 23:40:00|8636.4|8634.9|8636.1|8634.6|8636.9|8635.4|8636|8634.5|112
1622072700000|2021-05-26 23:45:00|8636|8634.5|8636.2|8634.7|8636.4|8634.9|8635.6|8634.1|101
1622073000000|2021-05-26 23:50:00|8636.3|8634.8|8636.6|8635.1|8636.8|8635.4|8636.2|8634.7|128
1622073300000|2021-05-26 23:55:00|8636.7|8635.2|8638.3|8636.8|8638.4|8636.9|8636.6|8635.1|216
1622073600000|2021-05-27 00:00:00|8638.4|8636.9|8639|8637.5|8639.5|8638|8638|8636.8|319
1622073900000|2021-05-27 00:05:00|8638.8|8637.3|8637.9|8637|8639.2|8638.1|8637.8|8636.4|245
1622074200000|2021-05-27 00:10:00|8638|8637.1|8639|8637.5|8639.2|8637.8|8638|8636.9|146
1622074500000|2021-05-27 00:15:00|8638.9|8637.4|8640.3|8638.8|8640.4|8639.2|8637.5|8636.1|272
1622074800000|2021-05-27 00:20:00|8640.4|8638.9|8639.2|8637.7|8640.7|8639.6|8638.6|8637.4|331
1622075100000|2021-05-27 00:25:00|8639.1|8637.6|8638.3|8636.8|8640.1|8639|8637.9|8636.5|248
1622075400000|2021-05-27 00:30:00|8638.2|8636.7|8639.2|8637.7|8639.5|8638.3|8637.9|8636.6|256
1622075700000|2021-05-27 00:35:00|8639.1|8637.6|8640|8638.5|8640.4|8639.5|8638.4|8637.1|309
1622076000000|2021-05-27 00:40:00|8640.1|8638.6|8640.2|8638.7|8641.1|8639.9|8639.4|8638.3|258
1622076300000|2021-05-27 00:45:00|8640.1|8638.6|8640.3|8638.8|8641.3|8640|8639.7|8638.5|286
1622076600000|2021-05-27 00:50:00|8640.4|8638.9|8638.6|8637.1|8643|8641.7|8638|8636.5|525
1622076900000|2021-05-27 00:55:00|8638.3|8636.8|8641.2|8639.7|8641.5|8640.2|8638.3|8636.8|417
1622077200000|2021-05-27 01:00:00|8641.1|8640.2|8638.7|8637.2|8641.6|8640.3|8637.9|8636.8|366
1622077500000|2021-05-27 01:05:00|8638.6|8637.1|8637.3|8635.8|8638.8|8637.6|8636.5|8635.4|337
1622077800000|2021-05-27 01:10:00|8637.4|8635.9|8638.8|8637.3|8638.9|8637.6|8636.9|8635.6|350
1622078100000|2021-05-27 01:15:00|8638.7|8637.2|8638.7|8637.8|8639.9|8638.6|8637.9|8636.8|420
1622078400000|2021-05-27 01:20:00|8638.6|8637.7|8639.1|8637.6|8640.2|8639|8637.8|8636.9|433
1622078700000|2021-05-27 01:25:00|8639|8637.5|8640.8|8639.3|8641.1|8639.7|8638.7|8637.5|258
1622079000000|2021-05-27 01:30:00|8640.9|8639.4|8641.7|8640.8|8642.3|8641.2|8639.9|8638.7|339
1622079300000|2021-05-27 01:35:00|8641.6|8640.7|8642.1|8641.2|8642.5|8641.6|8641.3|8640.1|361
1622079600000|2021-05-27 01:40:00|8642|8641.1|8642.7|8641.2|8643|8641.8|8641.6|8640.4|423
1622079900000|2021-05-27 01:45:00|8642.8|8641.3|8642.5|8641.6|8643.4|8642.3|8642|8640.9|310
1622080200000|2021-05-27 01:50:00|8642.4|8641.5|8642.3|8641.4|8643.1|8642|8641.8|8640.7|286
1622080500000|2021-05-27 01:55:00|8642.2|8641.3|8641.6|8640.1|8642.4|8641.3|8641.2|8640|296
1622080800000|2021-05-27 02:00:00|8641.8|8640.3|8640.5|8639.6|8642.1|8640.8|8640.4|8639.3|324
1622081100000|2021-05-27 02:05:00|8640.4|8639.5|8640.8|8639.9|8641.2|8640.1|8640|8638.9|281
1622081400000|2021-05-27 02:10:00|8641.2|8639.7|8641.1|8640.2|8641.8|8640.9|8640|8638.9|224
1622081700000|2021-05-27 02:15:00|8641.4|8639.9|8641.8|8640.9|8642.3|8641.3|8640.9|8639.7|238
1622082000000|2021-05-27 02:20:00|8642.2|8640.7|8640.9|8639.4|8642.2|8641|8640.4|8639.2|201
1622082300000|2021-05-27 02:25:00|8640.7|8639.8|8640.5|8639|8641.3|8640.1|8639.8|8638.7|204
1622082600000|2021-05-27 02:30:00|8640.6|8639.1|8640.8|8639.3|8641.8|8640.7|8640|8638.8|233
1622082900000|2021-05-27 02:35:00|8640.6|8639.1|8639.5|8638|8641|8639.9|8639.2|8637.9|235
1622083200000|2021-05-27 02:40:00|8639.4|8637.9|8639.8|8638.9|8640.4|8639.4|8639.1|8637.9|206
1622083500000|2021-05-27 02:45:00|8639.9|8639|8641.5|8640.6|8642|8640.9|8639.3|8638.1|229
1622083800000|2021-05-27 02:50:00|8641.6|8640.7|8641.5|8640.6|8641.9|8640.8|8640.6|8639.4|159
1622084100000|2021-05-27 02:55:00|8641.8|8640.3|8640.1|8639.2|8641.8|8640.6|8639.8|8638.6|192
1622084400000|2021-05-27 03:00:00|8640.4|8638.9|8639.2|8638.3|8640.6|8639.3|8638.7|8637.7|269
1622084700000|2021-05-27 03:05:00|8639.3|8638.4|8638.9|8637.4|8639.6|8638.4|8638.1|8636.8|406
1622085000000|2021-05-27 03:10:00|8638.8|8637.3|8638|8637.1|8639.7|8638.6|8637.9|8636.9|207
1622085300000|2021-05-27 03:15:00|8637.9|8637|8638.6|8637.7|8639.3|8638.2|8637.9|8636.9|210
1622085600000|2021-05-27 03:20:00|8638.7|8637.8|8639.7|8638.2|8640|8638.9|8638.7|8637.5|210
1622085900000|2021-05-27 03:25:00|8639.6|8638.1|8638.7|8637.2|8639.7|8638.4|8638.7|8637.2|189
1622086200000|2021-05-27 03:30:00|8638.5|8637.6|8638.8|8637.3|8638.9|8637.7|8637.8|8636.5|247
1622086500000|2021-05-27 03:35:00|8638.7|8637.2|8638.9|8637.4|8639.4|8638.5|8637.9|8636.5|276
1622086800000|2021-05-27 03:40:00|8638.8|8637.3|8637.7|8636.2|8638.9|8637.6|8637.2|8636|268
1622087100000|2021-05-27 03:45:00|8637.4|8636.5|8639.6|8638.1|8639.7|8638.7|8636.8|8635.5|320
1622087400000|2021-05-27 03:50:00|8639.2|8638.3|8639.5|8638|8639.8|8638.7|8637.8|8636.7|324
1622087700000|2021-05-27 03:55:00|8639.2|8638.3|8638.8|8637.9|8640.1|8639|8638.8|8637.8|246
1622088000000|2021-05-27 04:00:00|8638.9|8638|8639.3|8637.8|8640.2|8639|8638.6|8637.4|267
1622088300000|2021-05-27 04:05:00|8639.4|8637.9|8639|8638.1|8639.8|8638.6|8638.4|8637.1|209
1622088600000|2021-05-27 04:10:00|8639.3|8637.8|8639.4|8637.9|8639.5|8638.3|8638|8636.8|181
1622088900000|2021-05-27 04:15:00|8639.5|8638|8638.9|8637.4|8639.6|8638.4|8638.1|8636.9|199
1622089200000|2021-05-27 04:20:00|8639|8637.5|8637.3|8635.8|8639.1|8637.9|8636.7|8635.5|221
1622089500000|2021-05-27 04:25:00|8637.2|8635.7|8638.1|8636.6|8638.4|8637.2|8637|8635.7|167
1622089800000|2021-05-27 04:30:00|8638.2|8636.7|8638.9|8637.4|8639.4|8638.3|8637.4|8636.2|151
1622090100000|2021-05-27 04:35:00|8638.8|8637.3|8639.4|8638.5|8640.2|8639.2|8638.8|8637.3|180
1622090400000|2021-05-27 04:40:00|8639.3|8638.4|8639.4|8637.9|8640.2|8639|8638.8|8637.8|192
1622090700000|2021-05-27 04:45:00|8639.5|8638|8639.3|8638.4|8640.2|8639|8638.8|8637.5|245
1622091000000|2021-05-27 04:50:00|8639.4|8638.5|8638.6|8637.1|8639.7|8638.5|8638.3|8637|188
1622091300000|2021-05-27 04:55:00|8638.7|8637.2|8640.5|8639|8640.5|8639.2|8638.4|8637.1|179
1622091600000|2021-05-27 05:00:00|8640.6|8639.1|8639.6|8638.7|8641|8639.7|8639.5|8638.4|208
1622091900000|2021-05-27 05:05:00|8639.5|8638.6|8636.7|8635.8|8639.9|8638.7|8636.4|8635.1|293
1622092200000|2021-05-27 05:10:00|8637|8635.5|8636.7|8635.8|8638|8636.5|8636.1|8635|279
1622092500000|2021-05-27 05:15:00|8636.6|8635.7|8636|8634.5|8637.2|8636|8635.9|8634.4|152
1622092800000|2021-05-27 05:20:00|8635.9|8634.4|8635.8|8634.9|8636.3|8635.1|8635.4|8633.9|182
1622093100000|2021-05-27 05:25:00|8635.9|8635|8637.3|8636.4|8637.5|8636.4|8635.8|8634.7|215
1622093400000|2021-05-27 05:30:00|8637.2|8636.3|8637.1|8636.2|8637.6|8636.6|8636.8|8635.6|246
1622093700000|2021-05-27 05:35:00|8637|8636.1|8637.4|8636.5|8638.1|8636.9|8637|8635.8|198
1622094000000|2021-05-27 05:40:00|8637.5|8636.6|8637.3|8636.4|8638|8636.8|8636.8|8635.6|408
1622094300000|2021-05-27 05:45:00|8637.6|8636.1|8638.2|8636.7|8638.7|8637.5|8637.2|8635.9|351
1622094600000|2021-05-27 05:50:00|8638.1|8636.6|8637.7|8636.8|8638.3|8637.1|8637.3|8636|242
1622094900000|2021-05-27 05:55:00|8637.8|8636.9|8637.4|8635.9|8638|8636.9|8636.9|8635.7|188
1622095200000|2021-05-27 06:00:00|8637.3|8635.8|8640.8|8639.3|8640.8|8639.3|8637|8635.5|459
1622095500000|2021-05-27 06:05:00|8640.7|8639.2|8643.6|8642.1|8644.1|8642.6|8640.4|8639.1|480
1622095800000|2021-05-27 06:10:00|8643.4|8641.9|8640.7|8639.2|8643.6|8642.1|8639.3|8637.8|496
1622096100000|2021-05-27 06:15:00|8640.8|8639.3|8640.4|8639.5|8641.9|8640.9|8639.6|8638.5|428
1622096400000|2021-05-27 06:20:00|8640.6|8639.7|8643.5|8642.6|8644.7|8643.6|8640.5|8639.1|473
1622096700000|2021-05-27 06:25:00|8643.6|8642.7|8642.9|8642|8644.8|8643.5|8641.8|8640.9|479
1622097000000|2021-05-27 06:30:00|8643|8642.1|8642.1|8641.2|8643.5|8642.5|8641.4|8640.5|365
1622097300000|2021-05-27 06:35:00|8642|8641.1|8642.8|8641.9|8644.4|8643.5|8641.3|8640.4|309
1622097600000|2021-05-27 06:40:00|8643|8642.1|8643.3|8642.4|8643.9|8642.9|8642.5|8641.6|306
1622097900000|2021-05-27 06:45:00|8643.2|8642.3|8644.7|8643.8|8645.7|8644.6|8642.9|8641.9|427
1622098200000|2021-05-27 06:50:00|8644.9|8644|8644.3|8642.8|8645.9|8644.9|8643.7|8642.5|416
1622098500000|2021-05-27 06:55:00|8644.2|8642.7|8644.4|8642.9|8644.4|8643|8640.4|8639.5|486
1622098800000|2021-05-27 07:00:00|8644.2|8642.7|8643.2|8642.3|8646.1|8645.1|8642.2|8641.3|594
1622099100000|2021-05-27 07:05:00|8643|8642.1|8643.4|8642.5|8645|8643.9|8642.4|8641.5|419
1622099400000|2021-05-27 07:10:00|8643.2|8642.3|8645.8|8644.3|8645.8|8644.7|8642.5|8641.3|417
1622099700000|2021-05-27 07:15:00|8645.6|8644.7|8644.4|8643.5|8647.1|8646.2|8643.7|8642.8|558
1622100000000|2021-05-27 07:20:00|8644.5|8643.6|8641|8640.1|8645|8643.9|8638.5|8637.6|502
1622100300000|2021-05-27 07:25:00|8641.1|8640.2|8642.4|8641.5|8643|8641.7|8638.5|8637.6|470
1622100600000|2021-05-27 07:30:00|8642.3|8641.4|8640.8|8639.9|8642.7|8641.6|8640.1|8639.2|433
1622100900000|2021-05-27 07:35:00|8640.9|8640|8638.1|8637.2|8641.6|8640.4|8637.4|8636.5|442
1622101200000|2021-05-27 07:40:00|8638|8637.1|8638.2|8637.3|8639.2|8638.1|8634.4|8633.2|575
1622101500000|2021-05-27 07:45:00|8638.3|8637.4|8640.6|8639.1|8640.9|8639.8|8638.3|8637.3|567
1622101800000|2021-05-27 07:50:00|8640.7|8639.2|8642.2|8641.3|8642.5|8641.6|8640.2|8639.1|480
1622102100000|2021-05-27 07:55:00|8642.4|8641.5|8642.9|8642|8645|8643.8|8642.2|8641|511
1622102400000|2021-05-27 08:00:00|8643|8642.1|8644.5|8643.6|8644.8|8643.7|8642.4|8641.3|537
1622102700000|2021-05-27 08:05:00|8644.4|8643.5|8647.2|8646.3|8647.5|8646.3|8643.4|8642.2|488
1622103000000|2021-05-27 08:10:00|8647.1|8646.2|8644.2|8643.3|8647.2|8646.3|8643.7|8642.8|392
1622103300000|2021-05-27 08:15:00|8644.1|8643.2|8644|8643.1|8644.4|8643.4|8641.8|8640.9|401
1622103600000|2021-05-27 08:20:00|8644.1|8643.2|8642.3|8641.4|8644.5|8643.4|8641.5|8640.6|376
1622103900000|2021-05-27 08:25:00|8642.5|8641.6|8638.6|8637.1|8644.1|8643.2|8638.1|8636.7|535
1622104200000|2021-05-27 08:30:00|8638.5|8637|8641.9|8640.4|8642.6|8641.7|8637.6|8636.4|569
1622104500000|2021-05-27 08:35:00|8641.7|8640.8|8637.3|8636.4|8642.8|8641.6|8637|8636.1|498
1622104800000|2021-05-27 08:40:00|8637.4|8636.5|8635.6|8634.7|8638.1|8637|8634.5|8633.6|428
1622105100000|2021-05-27 08:45:00|8635.7|8634.8|8634.8|8633.9|8635.8|8634.9|8634|8632.8|500
1622105400000|2021-05-27 08:50:00|8634.9|8634|8631.9|8631|8636.1|8635.2|8631.9|8630.7|492
1622105700000|2021-05-27 08:55:00|8631.7|8630.8|8631.1|8629.6|8632.3|8631.2|8628.1|8627.1|800
1622106000000|2021-05-27 09:00:00|8631.2|8629.7|8631.7|8630.8|8632.1|8631.1|8629.7|8628.8|506
1622106300000|2021-05-27 09:05:00|8631.8|8630.9|8630.2|8629.3|8632.8|8631.7|8629|8628.1|357
1622106600000|2021-05-27 09:10:00|8630.1|8629.2|8631.5|8630.6|8632.8|8631.8|8629.5|8628.6|428
1622106900000|2021-05-27 09:15:00|8631.4|8630.5|8634.3|8633.4|8635.2|8634.1|8631.4|8630.4|398
1622107200000|2021-05-27 09:20:00|8634.4|8633.5|8636.5|8635.6|8636.7|8635.8|8634.2|8633|401
1622107500000|2021-05-27 09:25:00|8636.6|8635.7|8634.5|8633.6|8636.9|8635.7|8633.7|8632.8|392
1622107800000|2021-05-27 09:30:00|8634.3|8633.4|8632.9|8632|8635.1|8634.1|8632.8|8631.9|331
1622108100000|2021-05-27 09:35:00|8632.8|8631.9|8636.7|8635.8|8637.2|8636|8632.8|8631.9|324
1622108400000|2021-05-27 09:40:00|8636.8|8635.9|8635.1|8633.6|8637.3|8636.4|8634.3|8633.4|330
1622108700000|2021-05-27 09:45:00|8635.2|8633.7|8632.2|8631.3|8636.1|8634.9|8632.1|8631|465
1622109000000|2021-05-27 09:50:00|8632.1|8631.2|8634.2|8633.3|8634.8|8633.7|8632.1|8631.2|353
1622109300000|2021-05-27 09:55:00|8634.1|8633.2|8636.1|8634.6|8636.2|8634.8|8633.5|8632.5|309
1622109600000|2021-05-27 10:00:00|8636|8634.5|8636|8634.5|8638|8636.6|8634.1|8633.2|440
1622109900000|2021-05-27 10:05:00|8636.1|8634.6|8638.1|8637.2|8638.6|8637.6|8634.8|8633.9|412
1622110200000|2021-05-27 10:10:00|8638.3|8636.8|8638.5|8637|8639.1|8638.2|8635.9|8634.8|428
1622110500000|2021-05-27 10:15:00|8638.6|8637.1|8637.8|8636.3|8639.6|8638.6|8637.1|8636.2|404
1622110800000|2021-05-27 10:20:00|8637.9|8636.4|8638.4|8637.5|8639.1|8637.9|8636.8|8635.9|454
1622111100000|2021-05-27 10:25:00|8638.3|8637.4|8635.1|8634.2|8639.9|8638.8|8635|8633.8|366
1622111400000|2021-05-27 10:30:00|8635|8633.5|8636.2|8635.3|8636.6|8635.4|8633|8631.9|424
1622111700000|2021-05-27 10:35:00|8636.5|8635|8633.2|8632.3|8637|8635.8|8632.2|8630.9|433
1622112000000|2021-05-27 10:40:00|8633.3|8632.4|8635.9|8635|8636.5|8635.4|8632.6|8631.7|332
1622112300000|2021-05-27 10:45:00|8636|8635.1|8638.4|8637.5|8638.6|8637.7|8634.2|8633.1|425
1622112600000|2021-05-27 10:50:00|8638.5|8637.6|8636.8|8635.3|8638.8|8637.6|8636.5|8635.2|302
1622112900000|2021-05-27 10:55:00|8636.7|8635.2|8641.2|8640.3|8642.7|8641.6|8636.1|8634.8|614
1622113200000|2021-05-27 11:00:00|8641.5|8640|8636|8635.1|8643.3|8642.1|8635.6|8634.7|607
1622113500000|2021-05-27 11:05:00|8635.6|8634.7|8620|8619.1|8637.5|8636.3|8618.4|8617.5|1058
1622113800000|2021-05-27 11:10:00|8619.8|8618.9|8613|8611.5|8620.8|8619.6|8610.2|8608.9|952
1622114100000|2021-05-27 11:15:00|8612.9|8611.4|8614.2|8613.3|8616|8614.9|8611|8609.6|669
1622114400000|2021-05-27 11:20:00|8614.5|8613|8610.1|8609.2|8616|8615|8608.8|8607.7|698
1622114700000|2021-05-27 11:25:00|8610.4|8608.9|8607.7|8606.2|8611.5|8610.4|8606.3|8605.1|748
1622115000000|2021-05-27 11:30:00|8607.6|8606.1|8609|8607.5|8609.9|8608.8|8605.8|8604.9|571
1622115300000|2021-05-27 11:35:00|8608.9|8607.4|8608.1|8607.2|8610.1|8609.1|8605.9|8604.9|502
1622115600000|2021-05-27 11:40:00|8608|8607.1|8609.5|8608|8611.5|8610.5|8606.4|8604.9|696
1622115900000|2021-05-27 11:45:00|8609.4|8607.9|8607.9|8607|8609.4|8608.1|8605.2|8604.3|671
1622116200000|2021-05-27 11:50:00|8608|8607.1|8608.6|8607.7|8609.6|8608.4|8605.6|8604.6|549
1622116500000|2021-05-27 11:55:00|8608.7|8607.8|8606|8605.1|8609.4|8608|8604.8|8603.8|509
1622116800000|2021-05-27 12:00:00|8605.8|8604.9|8604.6|8603.7|8606.3|8605.4|8602.6|8601.7|683
1622117100000|2021-05-27 12:05:00|8604.7|8603.8|8605.9|8605|8606.5|8605.6|8603.4|8602.5|470
1622117400000|2021-05-27 12:10:00|8605.8|8604.9|8607.1|8606.2|8609.2|8608.3|8605.7|8604.8|483
1622117700000|2021-05-27 12:15:00|8607|8606.1|8608.3|8607.4|8610.2|8609.3|8605.9|8605|522
1622118000000|2021-05-27 12:20:00|8608|8607.1|8608.7|8607.8|8609.3|8608.4|8605.7|8604.8|601
1622118300000|2021-05-27 12:25:00|8608.6|8607.7|8608.1|8604.3|8609.6|8608.6|8605.7|8603.7|516
1622118600000|2021-05-27 12:30:00|8608|8604.5|8607.7|8606.2|8609.5|8608.3|8606|8603.4|817
1622118900000|2021-05-27 12:35:00|8607.8|8606.3|8609.5|8608.6|8610.2|8609.3|8605.5|8604.5|604
1622119200000|2021-05-27 12:40:00|8609.8|8608.9|8609.4|8608.5|8611|8610|8607.5|8606.6|547
1622119500000|2021-05-27 12:45:00|8609.2|8608.3|8606.8|8605.9|8609.5|8608.3|8605.7|8604.8|567
1622119800000|2021-05-27 12:50:00|8606.9|8606|8609.9|8609|8611.1|8609.9|8606.2|8605.3|481
1622120100000|2021-05-27 12:55:00|8610|8609.1|8608.2|8607.3|8610.9|8610|8607.1|8606.2|602
1622120400000|2021-05-27 13:00:00|8608.1|8607.2|8606.6|8605.7|8610.1|8609.2|8606.5|8605.6|524
1622120700000|2021-05-27 13:05:00|8606.5|8605.6|8604|8603.1|8607.9|8607|8603.6|8602.6|535
1622121000000|2021-05-27 13:10:00|8603.9|8603|8603.7|8602.8|8605|8604.1|8602.6|8601.7|457
1622121300000|2021-05-27 13:15:00|8603.6|8602.7|8600.5|8599.6|8604.7|8603.8|8600.4|8599.5|524
1622121600000|2021-05-27 13:20:00|8600.4|8599.5|8603.7|8602.8|8603.8|8602.9|8600|8598.9|474
1622121900000|2021-05-27 13:25:00|8603.6|8602.7|8604.5|8603.6|8604.6|8603.7|8602.6|8601.7|326
1622122200000|2021-05-27 13:30:00|8604.4|8603.5|8601.2|8600.3|8606|8604.8|8600.7|8599.8|387
1622122500000|2021-05-27 13:35:00|8601.1|8600.2|8601.5|8600.6|8602|8601.1|8599.2|8598.3|398
1622122800000|2021-05-27 13:40:00|8601.4|8600.5|8600.8|8599.9|8601.5|8600.5|8599.5|8598.6|351
1622123100000|2021-05-27 13:45:00|8600.7|8599.8|8600.3|8598.8|8601.5|8600.4|8598.6|8597.5|458
1622123400000|2021-05-27 13:50:00|8600.4|8598.9|8600.2|8599.3|8601.9|8600.9|8599.4|8598.5|596
1622123700000|2021-05-27 13:55:00|8600.1|8599.2|8607.4|8605.9|8607.4|8605.9|8599.9|8599|743
1622124000000|2021-05-27 14:00:00|8607.5|8606|8607.7|8606.8|8608.8|8607.7|8604.5|8603.2|857
1622124300000|2021-05-27 14:05:00|8607.6|8606.7|8607.8|8606.9|8609.7|8608.8|8605.5|8604.6|566
1622124600000|2021-05-27 14:10:00|8607.7|8606.8|8605.4|8604.5|8608.7|8607.8|8604.5|8603.5|672
1622124900000|2021-05-27 14:15:00|8605.5|8604.6|8608.4|8607.5|8608.6|8607.7|8604|8602.9|639
1622125200000|2021-05-27 14:20:00|8608.5|8607.6|8610.2|8609.3|8611.7|8610.8|8607.7|8606.8|554
1622125500000|2021-05-27 14:25:00|8610.1|8609.2|8607.8|8606.3|8611.1|8610.2|8607.4|8606.2|580
1622125800000|2021-05-27 14:30:00|8607.4|8606.5|8604.7|8603.8|8607.4|8606.5|8603.4|8602.5|529
1622126100000|2021-05-27 14:35:00|8604.5|8603.6|8602.2|8601.3|8604.7|8603.8|8602.1|8601.2|448
1622126400000|2021-05-27 14:40:00|8602.4|8600.9|8598.6|8597.7|8602.4|8601.5|8598.6|8597.7|505
1622126700000|2021-05-27 14:45:00|8598.7|8597.8|8599.8|8598.9|8600.5|8599.6|8595.8|8594.9|680
1622127000000|2021-05-27 14:50:00|8599.9|8599|8598.3|8597.4|8603.4|8602.3|8597.7|8596.7|807
1622127300000|2021-05-27 14:55:00|8598.2|8597.3|8599.1|8598.2|8599.6|8598.7|8595.4|8594.5|919
1622127600000|2021-05-27 15:00:00|8599.2|8598.3|8601.5|8600|8602.2|8601|8597.6|8596.7|851
1622127900000|2021-05-27 15:05:00|8601.3|8600.4|8601.8|8600.9|8602.6|8601.7|8599.4|8598.4|513
1622128200000|2021-05-27 15:10:00|8601.7|8600.8|8603|8601.5|8603.5|8602.3|8600.3|8599.4|466
1622128500000|2021-05-27 15:15:00|8602.7|8601.8|8601.5|8600.6|8604.3|8603.4|8599.8|8598.9|510
1622128800000|2021-05-27 15:20:00|8601.3|8600.4|8600.8|8599.9|8601.7|8600.7|8597.6|8596.7|516
1622129100000|2021-05-27 15:25:00|8601|8600.1|8598.2|8597.3|8601.3|8600.4|8596.6|8595.7|509
1622129400000|2021-05-27 15:30:00|8598.1|8597.2|8597.4|8596.5|8598.7|8597.7|8596.4|8595.3|629
1622129700000|2021-05-27 15:35:00|8597.3|8596.4|8595.6|8594.7|8597.6|8596.7|8595.4|8594.2|423
1622130000000|2021-05-27 15:40:00|8595.8|8594.9|8598|8597.1|8598.1|8597.2|8595.5|8594.6|415
1622130300000|2021-05-27 15:45:00|8597.9|8597|8601.3|8600.4|8602.2|8601.3|8597.6|8596.7|465
1622130600000|2021-05-27 15:50:00|8601.2|8600.3|8604.3|8603.4|8604.5|8603.6|8600.2|8598.9|557
1622130900000|2021-05-27 15:55:00|8604.4|8603.5|8604.7|8603.8|8605.7|8604.8|8603.4|8602.2|443
1622131200000|2021-05-27 16:00:00|8604.9|8604|8602.4|8601.5|8605.1|8604.1|8602.3|8601.4|377
1622131500000|2021-05-27 16:05:00|8602.3|8601.4|8602.5|8601.6|8602.8|8601.9|8601|8600.1|540
1622131800000|2021-05-27 16:10:00|8602.6|8601.7|8599|8598.1|8602.6|8601.7|8598.7|8597.8|445
1622132100000|2021-05-27 16:15:00|8598.9|8598|8599.3|8598.4|8599.8|8598.9|8598.2|8597.3|430
1622132400000|2021-05-27 16:20:00|8599.2|8598.3|8599.7|8598.8|8601.1|8600.2|8599.1|8598.2|326
1622132700000|2021-05-27 16:25:00|8599.8|8598.9|8600.6|8599.7|8601.6|8600.6|8599.4|8598.2|310
1622133000000|2021-05-27 16:30:00|8600.4|8599.5|8599.7|8598.8|8600.8|8599.8|8599.2|8598.3|279
1622133300000|2021-05-27 16:35:00|8599.6|8598.7|8598.9|8598|8600.2|8599.3|8598.8|8597.9|233
1622133600000|2021-05-27 16:40:00|8599|8598.1|8598.8|8597.9|8599.6|8598.7|8598.3|8597.4|218
1622133900000|2021-05-27 16:45:00|8598.9|8598|8598.7|8597.8|8599.5|8598.6|8597.8|8596.9|253
1622134200000|2021-05-27 16:50:00|8598.8|8597.9|8599.7|8598.8|8600.4|8599.5|8598.8|8597.9|282
1622134500000|2021-05-27 16:55:00|8599.8|8598.9|8596.8|8595.9|8600|8599.1|8596.7|8595.8|243
1622134800000|2021-05-27 17:00:00|8596.7|8595.8|8599.4|8598.5|8599.6|8598.7|8596.3|8595.4|348
1622135100000|2021-05-27 17:05:00|8599.3|8598.4|8597.8|8596.9|8599.3|8598.4|8597.4|8596.5|300
1622135400000|2021-05-27 17:10:00|8597.7|8596.8|8597.5|8596.6|8598.8|8597.9|8596.9|8596|295
1622135700000|2021-05-27 17:15:00|8597.4|8596.5|8597.4|8596.5|8598.4|8597.5|8596.9|8595.8|386
1622136000000|2021-05-27 17:20:00|8597.5|8596.6|8596.6|8595.7|8597.6|8596.7|8596.1|8594.9|270
1622136300000|2021-05-27 17:25:00|8596.7|8595.8|8596.7|8595.8|8597.1|8596.2|8595.9|8595|257
1622136600000|2021-05-27 17:30:00|8596.8|8595.9|8597.2|8596.3|8598.6|8597.6|8596.7|8595.8|365
1622136900000|2021-05-27 17:35:00|8597.1|8596.2|8596.2|8595.3|8597.4|8596.5|8595.6|8594.7|352
1622137200000|2021-05-27 17:40:00|8596.1|8595.2|8593.6|8592.7|8596.4|8595.5|8593.1|8592|338
1622137500000|2021-05-27 17:45:00|8593.5|8592.6|8593.1|8592.2|8594.2|8593.3|8592.3|8591.4|298
1622137800000|2021-05-27 17:50:00|8593|8592.1|8590.9|8590|8593.6|8592.7|8590.6|8589.7|276
1622138100000|2021-05-27 17:55:00|8591|8590.1|8591.9|8590.4|8592|8591.1|8589.4|8588.5|289
1622138400000|2021-05-27 18:00:00|8592|8590.5|8591.9|8591|8592.4|8591.5|8590.6|8589.4|331
1622138700000|2021-05-27 18:05:00|8592|8591.1|8591.8|8590.9|8592.8|8591.9|8591.1|8590.2|254
1622139000000|2021-05-27 18:10:00|8591.9|8591|8591.5|8590.6|8592.9|8592|8591.2|8590.2|260
1622139300000|2021-05-27 18:15:00|8591.4|8590.5|8589.3|8588.4|8592.1|8591.1|8589.3|8588|229
1622139600000|2021-05-27 18:20:00|8589.2|8588.3|8588.4|8587.5|8589.4|8588.5|8588.1|8587.2|257
1622139900000|2021-05-27 18:25:00|8588.5|8587.6|8586.4|8585.5|8588.6|8587.7|8582.3|8580.9|509
1622140200000|2021-05-27 18:30:00|8586.3|8585.4|8586.2|8585.3|8586.7|8585.7|8585.3|8584.4|318
1622140500000|2021-05-27 18:35:00|8586.3|8585.4|8586.4|8585.5|8586.6|8585.7|8584.9|8584|260
1622140800000|2021-05-27 18:40:00|8586.3|8585.4|8587|8586.1|8587.1|8586.2|8586|8585.1|252
1622141100000|2021-05-27 18:45:00|8586.9|8586|8584.7|8583.8|8587|8586.1|8584.6|8583.7|210
1622141400000|2021-05-27 18:50:00|8584.6|8583.7|8584.7|8583.8|8585.1|8584.2|8584.2|8583.3|185
1622141700000|2021-05-27 18:55:00|8584.6|8583.7|8584|8583.1|8586|8585.1|8583.9|8583|288
1622142000000|2021-05-27 19:00:00|8584.1|8583.2|8585|8584.1|8586.1|8585.2|8584|8583.1|262
1622142300000|2021-05-27 19:05:00|8584.9|8584|8585.7|8584.8|8586.2|8585.1|8584.8|8583.6|236
1622142600000|2021-05-27 19:10:00|8585.6|8584.7|8585.9|8584.4|8586.4|8585.5|8585.1|8583.9|218
1622142900000|2021-05-27 19:15:00|8585.5|8584.6|8585.1|8584.2|8586|8584.8|8584.7|8583.5|191
1622143200000|2021-05-27 19:20:00|8585.4|8584.5|8585.6|8584.7|8586.3|8585.2|8585.1|8584|193
1622143500000|2021-05-27 19:25:00|8585.8|8584.9|8586.5|8585.6|8587|8586.1|8585.5|8584.3|216
1622143800000|2021-05-27 19:30:00|8586.4|8585.5|8586.6|8585.7|8588.2|8587.3|8586.4|8585.5|196
1622144100000|2021-05-27 19:35:00|8586.9|8586|8587.2|8586.3|8587.3|8586.4|8586.4|8585.5|165
1622144400000|2021-05-27 19:40:00|8587.1|8586.2|8588|8587.1|8588.4|8587.5|8587.1|8586.2|181
1622144700000|2021-05-27 19:45:00|8587.9|8587|8588.3|8587.4|8588.9|8587.7|8587.2|8586.3|199
1622145000000|2021-05-27 19:50:00|8588.2|8587.3|8588.7|8587.8|8589.8|8588.5|8588.1|8587.1|200
1622145300000|2021-05-27 19:55:00|8588.8|8587.9|8589.2|8588.3|8590.3|8589.1|8588.4|8587.3|316
1622145600000|2021-05-27 20:00:00|8589.1|8588.2|8589.2|8588.3|8589.9|8588.9|8588|8586.9|323
1622145900000|2021-05-27 20:05:00|8589.1|8588.2|8589.5|8588.6|8589.8|8588.8|8588.6|8587.5|229
1622146200000|2021-05-27 20:10:00|8589.4|8588.5|8588.5|8587.6|8589.7|8588.6|8588.4|8587.5|134
1622146500000|2021-05-27 20:15:00|8588.4|8587.5|8588.3|8587.4|8588.5|8587.6|8586.9|8585.8|157
1622146800000|2021-05-27 20:20:00|8588.2|8587.3|8586.7|8585.8|8588.2|8587.3|8586.6|8585.4|73
1622147100000|2021-05-27 20:25:00|8586.6|8585.7|8587.5|8586|8587.6|8586.3|8586.5|8585.6|106
1622147400000|2021-05-27 20:30:00|8587.6|8586.1|8587.3|8585.8|8587.7|8586.5|8586.7|8585.5|116
1622147700000|2021-05-27 20:35:00|8587.2|8585.7|8584.8|8583.3|8587.4|8585.9|8584.4|8583.3|159
1622148000000|2021-05-27 20:40:00|8584.7|8583.8|8586|8584.5|8586|8584.5|8584.7|8583.4|117
1622148300000|2021-05-27 20:45:00|8585.9|8584.4|8584.3|8582.8|8586|8584.5|8584.3|8582.8|118
1622148600000|2021-05-27 20:50:00|8584.4|8582.9|8586.2|8584.7|8588.6|8585.4|8584.3|8582|1295
1622148900000|2021-05-27 20:55:00|8587|8584.5|8589.5|8580.2|8590.6|8585.5|8585.5|8579.8|1236
1622149200000|2021-05-27 21:00:00|8590.4|8579.1|8590.4|8578.4|8590.9|8579.1|8588.3|8576.3|49
1622149500000|2021-05-27 21:05:00|8588.9|8578.9|8593|8581|8595.6|8583.6|8587.8|8575.8|134
1622149800000|2021-05-27 21:10:00|8592.1|8580.1|8588.1|8576.1|8593.9|8583.5|8586.2|8574.8|328
1622150100000|2021-05-27 21:15:00|8589|8577|8587.6|8581.5|8592.1|8583|8586.2|8576.8|202
1622150400000|2021-05-27 21:20:00|8588.1|8581.2|8589.4|8582.6|8598.1|8586.1|8584.4|8576.1|219
1622150700000|2021-05-27 21:25:00|8588.7|8583.1|8589.8|8582.7|8590.4|8584.7|8583.6|8579.6|215
1622151000000|2021-05-27 21:30:00|8589|8583.2|8590.1|8582.1|8590.9|8585.7|8587.6|8579.3|178
1622151300000|2021-05-27 21:35:00|8589.7|8582.9|8590.3|8583.6|8591.7|8585.4|8586.3|8575.3|232
1622151600000|2021-05-27 21:40:00|8590|8583.7|8589|8583.9|8592.8|8587.8|8588.3|8579.9|238
1622151900000|2021-05-27 21:45:00|8589.1|8583.8|8587.7|8583.5|8589.5|8584.5|8586.8|8581.8|184
1622152200000|2021-05-27 21:50:00|8587.6|8583.4|8589|8582.8|8590.6|8585.4|8586.2|8581.5|232
1622152500000|2021-05-27 21:55:00|8589.1|8582.7|8591.6|8584.4|8594.3|8585.9|8588.3|8579.4|308
1622152800000|2021-05-27 22:00:00|8591.5|8584.6|8585.5|8584|8592.1|8585.5|8585|8581.3|540
1622153100000|2021-05-27 22:05:00|8586|8583.6|8585|8583.5|8586.7|8584.7|8584.9|8582.6|188
1622153400000|2021-05-27 22:10:00|8585.5|8583.2|8585.8|8584.3|8586.3|8584.4|8584.8|8583.1|200
1622153700000|2021-05-27 22:15:00|8585.9|8584.4|8586|8584.5|8586.6|8585|8585.2|8583.7|119
1622154000000|2021-05-27 22:20:00|8586.1|8584.6|8584.5|8583|8586.9|8584.8|8584.5|8583|114
1622154300000|2021-05-27 22:25:00|8584.4|8582.9|8584.9|8583.4|8585.5|8583.7|8584.4|8582.9|104
1622154600000|2021-05-27 22:30:00|8584.8|8583.3|8584.6|8583.1|8585.6|8583.8|8584.1|8582.6|122
1622154900000|2021-05-27 22:35:00|8584.7|8583.2|8584.4|8582.9|8584.9|8583.2|8583.8|8582.3|96
1622155200000|2021-05-27 22:40:00|8584.3|8582.8|8583.7|8582.2|8584.5|8583|8583.1|8581.6|154
1622155500000|2021-05-27 22:45:00|8583.6|8582.1|8583.6|8582.1|8584|8582.5|8583.1|8581.6|98
1622155800000|2021-05-27 22:50:00|8583.7|8582.2|8583.6|8582.1|8584.5|8583|8583.5|8582|111
1622156100000|2021-05-27 22:55:00|8583.7|8582.2|8585.1|8583.6|8585.5|8583.8|8583.6|8582.1|108
1622156400000|2021-05-27 23:00:00|8585|8583.5|8584.5|8583|8585.3|8583.8|8584.4|8582.9|96
1622156700000|2021-05-27 23:05:00|8584.4|8582.9|8585|8583.5|8585.2|8583.7|8584|8582.5|111
1622157000000|2021-05-27 23:10:00|8585.2|8583.7|8584.3|8582.8|8585.3|8583.8|8584|8582.5|106
1622157300000|2021-05-27 23:15:00|8584.4|8582.9|8585.1|8583.6|8585.3|8583.8|8584|8582.5|111
1622157600000|2021-05-27 23:20:00|8585|8583.5|8584.8|8583.3|8585.4|8583.9|8584.5|8583.3|99
1622157900000|2021-05-27 23:25:00|8584.9|8583.4|8584.6|8583.1|8585.3|8583.9|8584|8582.7|107
1622158200000|2021-05-27 23:30:00|8584.7|8583.2|8584.7|8583.2|8585.1|8583.6|8583.9|8582.5|151
1622158500000|2021-05-27 23:35:00|8584.8|8583.3|8584.4|8582.9|8585.2|8583.7|8583.9|8582.5|134
1622158800000|2021-05-27 23:40:00|8584.5|8583|8584.7|8583.2|8585|8583.5|8584.4|8582.9|108
1622159100000|2021-05-27 23:45:00|8584.8|8583.3|8585.2|8583.7|8585.3|8583.8|8584.3|8582.8|141
1622159400000|2021-05-27 23:50:00|8585.1|8583.6|8585.2|8583.7|8586|8584.5|8584.9|8583.4|157
1622159700000|2021-05-27 23:55:00|8585.3|8583.8|8585.5|8584|8585.7|8584.2|8584.7|8583.2|98
1622160000000|2021-05-28 00:00:00|8585.6|8584.1|8585.9|8584.4|8586.2|8585|8583.6|8582.4|392
1622160300000|2021-05-28 00:05:00|8586|8584.5|8586|8585.1|8586.6|8585.4|8585|8583.9|210
1622160600000|2021-05-28 00:10:00|8586.3|8584.8|8586.5|8585|8586.8|8585.6|8585.7|8584.4|206
1622160900000|2021-05-28 00:15:00|8586.4|8584.9|8585.2|8584.3|8587|8585.7|8584.8|8583.6|251
1622161200000|2021-05-28 00:20:00|8585.5|8584|8585.9|8584.4|8586.2|8584.7|8584.7|8583.5|198
1622161500000|2021-05-28 00:25:00|8585.8|8584.3|8586.8|8585.3|8587.1|8585.6|8585.4|8584.2|191
1622161800000|2021-05-28 00:30:00|8586.9|8585.4|8586.8|8585.3|8587.1|8585.9|8585.6|8584.3|232
1622162100000|2021-05-28 00:35:00|8586.9|8585.4|8586.3|8585.4|8587.6|8586.5|8586.3|8585.1|211
1622162400000|2021-05-28 00:40:00|8586.4|8585.5|8586.2|8584.7|8587.5|8586.3|8585.8|8584.5|176
1622162700000|2021-05-28 00:45:00|8586.3|8584.8|8587.4|8585.9|8587.7|8586.2|8585.8|8584.5|174
1622163000000|2021-05-28 00:50:00|8587.3|8585.8|8585.4|8583.9|8587.7|8586.4|8585.4|8583.9|393
1622163300000|2021-05-28 00:55:00|8585.3|8583.8|8587.2|8585.7|8587.3|8586|8584.4|8583|341
1622163600000|2021-05-28 01:00:00|8587.1|8585.6|8586|8584.5|8587.3|8585.8|8585.2|8584.2|389
1622163900000|2021-05-28 01:05:00|8585.7|8584.8|8586.4|8584.9|8587.1|8585.8|8585.4|8584.3|251
1622164200000|2021-05-28 01:10:00|8586|8585.1|8586.1|8584.6|8586.7|8585.5|8585.2|8584|205
1622164500000|2021-05-28 01:15:00|8586.2|8584.7|8586|8584.5|8587|8585.5|8585.4|8584.2|182
1622164800000|2021-05-28 01:20:00|8586.1|8584.6|8587.7|8586.2|8588.4|8587.2|8585.8|8584.6|266
1622165100000|2021-05-28 01:25:00|8587.8|8586.3|8586.4|8585.5|8587.8|8586.4|8586.3|8585.1|166
1622165400000|2021-05-28 01:30:00|8586.5|8585.6|8588.8|8587.3|8588.9|8587.7|8586.2|8585.1|322
1622165700000|2021-05-28 01:35:00|8588.7|8587.2|8587.1|8585.6|8589.2|8587.9|8586.4|8585.2|310
1622166000000|2021-05-28 01:40:00|8587|8585.5|8586.9|8586|8587.2|8586.1|8586.2|8584.9|284
1622166300000|2021-05-28 01:45:00|8587.1|8585.6|8588.3|8586.8|8588.3|8586.8|8586.7|8585.4|231
1622166600000|2021-05-28 01:50:00|8588.4|8586.9|8587.3|8586.4|8588.7|8587.2|8586.8|8585.6|255
1622166900000|2021-05-28 01:55:00|8587.5|8586|8589.1|8587.6|8589.5|8588.3|8587.4|8585.9|325
1622167200000|2021-05-28 02:00:00|8589.2|8587.7|8588.7|8587.2|8589.2|8587.9|8587.6|8586.4|251
1622167500000|2021-05-28 02:05:00|8588.6|8587.1|8588.6|8587.1|8588.9|8587.7|8587.6|8586.4|178
1622167800000|2021-05-28 02:10:00|8588.5|8587|8589.1|8588.2|8589.4|8588.4|8588.1|8586.9|195
1622168100000|2021-05-28 02:15:00|8589.2|8588.3|8589.9|8588.4|8590.2|8589|8589.1|8587.8|151
1622168400000|2021-05-28 02:20:00|8590|8588.5|8589.6|8588.1|8590.3|8589.1|8589|8587.6|220
1622168700000|2021-05-28 02:25:00|8589.7|8588.2|8589.9|8589|8590.2|8589|8588.6|8587.4|241
1622169000000|2021-05-28 02:30:00|8590|8589.1|8589.9|8589|8591.4|8590.1|8589.5|8588.5|304
1622169300000|2021-05-28 02:35:00|8589.8|8588.9|8589.9|8589|8591|8589.8|8589.5|8588.3|261
1622169600000|2021-05-28 02:40:00|8589.8|8588.9|8589.4|8587.9|8590.3|8589.1|8589.1|8587.8|201
1622169900000|2021-05-28 02:45:00|8589.1|8588.2|8590.1|8588.6|8590.1|8588.8|8588.6|8587.4|170
1622170200000|2021-05-28 02:50:00|8590.2|8588.7|8588.8|8587.9|8590.3|8589|8588.7|8587.7|151
1622170500000|2021-05-28 02:55:00|8588.9|8588|8589.9|8589|8590.3|8589.1|8588.1|8587|263
1622170800000|2021-05-28 03:00:00|8589.8|8588.9|8587.5|8586.6|8590.3|8589.1|8587.4|8586.1|327
1622171100000|2021-05-28 03:05:00|8587.4|8586.5|8588.1|8587.2|8588.8|8587.6|8587.1|8586|153
1622171400000|2021-05-28 03:10:00|8588|8587.1|8586.2|8585.3|8588.6|8587.3|8585.9|8584.8|230
1622171700000|2021-05-28 03:15:00|8586.1|8585.2|8587.5|8586.6|8588.3|8587.2|8586.1|8585|214
1622172000000|2021-05-28 03:20:00|8587.7|8586.2|8588.1|8586.6|8588.5|8587.2|8586.4|8585.2|205
1622172300000|2021-05-28 03:25:00|8588|8586.5|8586.8|8585.9|8588.1|8587|8586.1|8585|242
1622172600000|2021-05-28 03:30:00|8586.9|8586|8588.1|8587.2|8589|8587.8|8586.8|8585.8|250
1622172900000|2021-05-28 03:35:00|8588.4|8587.5|8589.1|8588.2|8589.2|8588.2|8587.8|8586.6|274
1622173200000|2021-05-28 03:40:00|8589|8588.1|8588.2|8587.3|8589.9|8588.8|8587.9|8586.8|212
1622173500000|2021-05-28 03:45:00|8588.6|8587.1|8589.1|8588.2|8589.3|8588.2|8587.7|8586.7|275
1622173800000|2021-05-28 03:50:00|8588.9|8588|8587.4|8586.5|8589.6|8588.4|8587.2|8586.1|224
1622174100000|2021-05-28 03:55:00|8587.7|8586.2|8587|8586.1|8587.8|8586.7|8586.5|8585.4|253
1622174400000|2021-05-28 04:00:00|8587.3|8586.4|8586.8|8585.9|8587.8|8586.7|8586|8584.9|222
1622174700000|2021-05-28 04:05:00|8586.9|8586|8585.8|8584.3|8587.6|8586.6|8585.4|8584.3|195
1622175000000|2021-05-28 04:10:00|8585.5|8584.6|8586.4|8585.5|8586.7|8585.5|8584.9|8584|182
1622175300000|2021-05-28 04:15:00|8586.3|8585.4|8586.1|8585.2|8586.7|8585.5|8585.8|8584.7|172
1622175600000|2021-05-28 04:20:00|8586.2|8585.3|8586.1|8585.2|8586.9|8585.8|8586|8585.1|137
1622175900000|2021-05-28 04:25:00|8586.2|8585.3|8586.8|8585.3|8587.2|8586|8586.2|8585|108
1622176200000|2021-05-28 04:30:00|8586.7|8585.2|8587.2|8586.3|8587.6|8586.4|8586.3|8585.2|132
1622176500000|2021-05-28 04:35:00|8587.1|8586.2|8586.2|8584.7|8587.1|8586.2|8586|8584.7|129
1622176800000|2021-05-28 04:40:00|8585.9|8585|8585.4|8584.5|8586.2|8585|8585.2|8584.2|103
1622177100000|2021-05-28 04:45:00|8585.5|8584.6|8585.1|8584.2|8585.8|8584.7|8584.7|8583.6|142
1622177400000|2021-05-28 04:50:00|8585.2|8584.3|8585.6|8584.1|8585.8|8584.6|8584.8|8583.3|116
1622177700000|2021-05-28 04:55:00|8585.7|8584.2|8586.5|8585|8586.6|8585.3|8585.5|8584.1|145
1622178000000|2021-05-28 05:00:00|8586.4|8584.9|8584.9|8583.4|8586.5|8585.4|8584.4|8583.3|222
1622178300000|2021-05-28 05:05:00|8584.8|8583.3|8584.3|8583.4|8585.6|8584.5|8583.8|8582.6|174
1622178600000|2021-05-28 05:10:00|8584.8|8583.3|8585.4|8583.9|8586.4|8585.1|8584.3|8583.2|158
1622178900000|2021-05-28 05:15:00|8585|8584.1|8585.5|8584|8585.7|8584.3|8584.4|8583.2|175
1622179200000|2021-05-28 05:20:00|8585.4|8583.9|8584.2|8583.3|8585.8|8584.7|8584.2|8583|238
1622179500000|2021-05-28 05:25:00|8584.3|8583.4|8584|8583.1|8585.6|8584.3|8583.8|8582.7|158
1622179800000|2021-05-28 05:30:00|8583.9|8583|8585.5|8584.6|8586.3|8584.9|8583.9|8582.7|172
1622180100000|2021-05-28 05:35:00|8585.6|8584.7|8585.9|8584.4|8586.3|8585.1|8585.1|8584.1|159
1622180400000|2021-05-28 05:40:00|8586|8584.5|8586.7|8585.2|8587.1|8585.9|8585.8|8584.5|292
1622180700000|2021-05-28 05:45:00|8586.8|8585.3|8586.6|8585.1|8588|8586.5|8585.9|8584.7|290
1622181000000|2021-05-28 05:50:00|8586.5|8585|8586.9|8585.4|8586.9|8585.9|8585.5|8584.2|269
1622181300000|2021-05-28 05:55:00|8587|8585.5|8585.4|8583.9|8587|8585.8|8584.7|8583.4|307
1622181600000|2021-05-28 06:00:00|8585.3|8583.8|8584.8|8583.9|8585.7|8584.6|8583.5|8582.3|479
1622181900000|2021-05-28 06:05:00|8584.7|8583.8|8583.4|8582.5|8585.4|8584.2|8583.2|8582.1|392
1622182200000|2021-05-28 06:10:00|8583.5|8582.6|8585.7|8584.8|8586.4|8585|8582.6|8581.4|473
1622182500000|2021-05-28 06:15:00|8585.8|8584.9|8586.7|8585.2|8586.9|8586|8583.6|8582.7|503
1622182800000|2021-05-28 06:20:00|8586.6|8585.1|8587.2|8585.7|8588.3|8587.4|8585.9|8584.9|409
1622183100000|2021-05-28 06:25:00|8587.1|8585.6|8585.7|8584.8|8587.5|8586.4|8584.9|8583.8|486
1622183400000|2021-05-28 06:30:00|8585.6|8584.7|8585.5|8584.6|8586.6|8585.5|8583.8|8582.9|441
1622183700000|2021-05-28 06:35:00|8585.4|8584.5|8585.5|8584.6|8587.2|8586.3|8584.7|8583.8|411
1622184000000|2021-05-28 06:40:00|8585.6|8584.7|8588.3|8586.8|8588.5|8587.3|8585.5|8584.6|411
1622184300000|2021-05-28 06:45:00|8588.4|8586.9|8585.1|8584.2|8588.4|8587.3|8584.3|8583.3|519
1622184600000|2021-05-28 06:50:00|8585|8584.1|8582.6|8581.7|8585.9|8585|8582.2|8581.3|402
1622184900000|2021-05-28 06:55:00|8582.7|8581.8|8582.9|8581.4|8585.3|8584.2|8582.5|8581.3|450
1622185200000|2021-05-28 07:00:00|8582.8|8581.3|8582.1|8581.2|8583.4|8582.4|8580.9|8579.7|664
1622185500000|2021-05-28 07:05:00|8582.2|8581.3|8587.7|8586.8|8588.5|8587.5|8582.2|8581|498
1622185800000|2021-05-28 07:10:00|8587.6|8586.7|8589.6|8588.7|8590|8588.8|8585.2|8584.2|500
1622186100000|2021-05-28 07:15:00|8589.5|8588.6|8593|8591.5|8593.1|8591.8|8588.2|8587.2|581
1622186400000|2021-05-28 07:20:00|8592.9|8591.4|8593|8591.5|8594.6|8593.6|8591.5|8590.3|654
1622186700000|2021-05-28 07:25:00|8593.1|8591.6|8591|8590.1|8595.8|8594.6|8590.7|8589.5|472
1622187000000|2021-05-28 07:30:00|8591.3|8589.8|8594|8593.1|8594.6|8593.5|8590.5|8589.6|525
1622187300000|2021-05-28 07:35:00|8594.1|8593.2|8593.5|8592|8595.5|8594.6|8591.2|8590.3|477
1622187600000|2021-05-28 07:40:00|8593.1|8592.2|8591.1|8590.2|8594.3|8593|8590.9|8590|320
1622187900000|2021-05-28 07:45:00|8591.2|8590.3|8594.2|8593.3|8594.8|8593.9|8591.1|8590.2|358
1622188200000|2021-05-28 07:50:00|8594.1|8593.2|8591.9|8591|8594.2|8593.2|8591.9|8591|491
1622188500000|2021-05-28 07:55:00|8592|8591.1|8590.2|8589.3|8592|8591.1|8588.7|8587.5|460
1622188800000|2021-05-28 08:00:00|8590.1|8589.2|8589.3|8588.4|8591.1|8589.9|8587.3|8586.4|654
1622189100000|2021-05-28 08:05:00|8589.4|8588.5|8591|8589.5|8592.9|8591.7|8588.4|8587.2|531
1622189400000|2021-05-28 08:10:00|8591.1|8589.6|8589.7|8588.8|8591.4|8590.2|8588.3|8587.4|416
1622189700000|2021-05-28 08:15:00|8589.8|8588.9|8588.7|8587.8|8593.4|8592.3|8588.3|8587.4|508
1622190000000|2021-05-28 08:20:00|8588.6|8587.7|8587.2|8586.3|8589.1|8588.2|8586.6|8585.7|492
1622190300000|2021-05-28 08:25:00|8587.1|8586.2|8593.7|8592.8|8593.9|8593|8587|8586.1|393
1622190600000|2021-05-28 08:30:00|8593.8|8592.9|8592.7|8591.8|8595.5|8594.6|8591.9|8590.7|417
1622190900000|2021-05-28 08:35:00|8592.8|8591.9|8590.6|8589.7|8592.9|8592|8590.2|8589.3|392
1622191200000|2021-05-28 08:40:00|8590.5|8589.6|8589.8|8588.9|8591.1|8590.2|8588.3|8587.4|441
1622191500000|2021-05-28 08:45:00|8589.7|8588.8|8591.2|8590.3|8592.4|8591.5|8589|8587.9|405
1622191800000|2021-05-28 08:50:00|8591.1|8590.2|8590|8589.1|8593.5|8592.6|8588.7|8587.8|463
1622192100000|2021-05-28 08:55:00|8590.1|8589.2|8591.1|8589.6|8592.2|8591.3|8590|8588.9|492
1622192400000|2021-05-28 09:00:00|8591|8589.5|8593.5|8592.6|8594.4|8593.5|8589.1|8588|449
1622192700000|2021-05-28 09:05:00|8593.4|8592.5|8591.9|8591|8593.9|8592.8|8591|8589.9|457
1622193000000|2021-05-28 09:10:00|8591.8|8590.9|8592.6|8591.7|8593.6|8592.7|8590.7|8589.6|366
1622193300000|2021-05-28 09:15:00|8592.5|8591.6|8595.8|8594.9|8596.1|8595|8592|8591.1|458
1622193600000|2021-05-28 09:20:00|8595.7|8594.8|8593.8|8592.9|8596.9|8595.6|8593.5|8592.4|426
1622193900000|2021-05-28 09:25:00|8593.7|8592.8|8591.6|8590.7|8593.9|8593|8590.7|8589.8|356
1622194200000|2021-05-28 09:30:00|8591.7|8590.8|8595.2|8593.7|8596|8595.1|8591.6|8590.6|470
1622194500000|2021-05-28 09:35:00|8595.3|8593.8|8592.9|8592|8595.4|8594.4|8591.3|8590.4|569
1622194800000|2021-05-28 09:40:00|8592.7|8591.8|8591.4|8590.5|8593.9|8592.7|8590.6|8589.5|386
1622195100000|2021-05-28 09:45:00|8591.5|8590.6|8591.2|8590.3|8593.1|8592.2|8590.8|8589.8|318
1622195400000|2021-05-28 09:50:00|8591.1|8590.2|8591.1|8590.2|8593.8|8592.9|8591|8590.1|440
1622195700000|2021-05-28 09:55:00|8591.2|8590.3|8592.3|8591.4|8595.1|8594.1|8591.1|8590.2|406
1622196000000|2021-05-28 10:00:00|8592.7|8591.2|8591.4|8590.5|8593|8592.1|8590.6|8589.5|305
1622196300000|2021-05-28 10:05:00|8591.2|8590.3|8591.3|8590.4|8593|8592.1|8590.6|8589.7|345
1622196600000|2021-05-28 10:10:00|8591.2|8590.3|8594.4|8592.9|8595.5|8594.4|8591.2|8590.1|343
1622196900000|2021-05-28 10:15:00|8594|8593.1|8595.4|8593.9|8595.6|8594.5|8594|8592.7|307
1622197200000|2021-05-28 10:20:00|8595.3|8593.8|8594.1|8593.2|8595.4|8594.1|8593.5|8592.6|231
1622197500000|2021-05-28 10:25:00|8594.3|8593.4|8593.3|8592.4|8594.5|8593.5|8592.2|8591|295
1622197800000|2021-05-28 10:30:00|8593.5|8592.6|8591.3|8589.8|8593.7|8592.6|8589.7|8588.4|465
1622198100000|2021-05-28 10:35:00|8591.4|8589.9|8591.2|8589.7|8593.3|8591.8|8590.3|8588.8|358
1622198400000|2021-05-28 10:40:00|8590.8|8589.9|8591.5|8590.6|8591.8|8590.6|8589.3|8588.1|393
1622198700000|2021-05-28 10:45:00|8591.6|8590.7|8590.1|8589.2|8592.5|8591.5|8589.2|8588.3|477
1622199000000|2021-05-28 10:50:00|8590|8589.1|8588.1|8587.2|8590.6|8589.7|8588|8587.1|410
1622199300000|2021-05-28 10:55:00|8587.9|8587|8591.1|8590.2|8591.1|8590.2|8586.1|8585.2|654
1622199600000|2021-05-28 11:00:00|8590.6|8589.7|8590.7|8589.8|8594.4|8593.1|8588.7|8587.7|657
1622199900000|2021-05-28 11:05:00|8590.9|8590|8590|8589.1|8592.1|8591.2|8589.7|8588.5|534
1622200200000|2021-05-28 11:10:00|8590.1|8589.2|8592.8|8591.9|8593.1|8591.9|8588.1|8587.2|516
1622200500000|2021-05-28 11:15:00|8592.7|8591.8|8592.3|8591.4|8593.5|8592.6|8591.1|8589.9|422
1622200800000|2021-05-28 11:20:00|8592.2|8591.3|8592|8591.1|8594.1|8593.2|8590.9|8589.7|689
1622201100000|2021-05-28 11:25:00|8591.9|8591|8590.6|8589.7|8592|8591.1|8589|8588.1|502
1622201400000|2021-05-28 11:30:00|8590.5|8589.6|8587.9|8587|8592.8|8591.7|8587.3|8586.4|539
1622201700000|2021-05-28 11:35:00|8588|8587.1|8588.6|8587.7|8589.4|8588.3|8586.6|8585.7|488
1622202000000|2021-05-28 11:40:00|8588.5|8587.6|8586.6|8585.7|8590.3|8589.4|8585.6|8584.4|536
1622202300000|2021-05-28 11:45:00|8586.7|8585.8|8588.9|8588|8590.3|8589.4|8585.5|8584.6|560
1622202600000|2021-05-28 11:50:00|8589|8588.1|8585|8584.1|8589.2|8588.3|8585|8583.9|682
1622202900000|2021-05-28 11:55:00|8585.2|8584.3|8584.5|8583|8586.4|8585.1|8583.7|8582.6|668
1622203200000|2021-05-28 12:00:00|8584.6|8583.1|8581.6|8580.7|8585.3|8583.9|8581.3|8580.4|573
1622203500000|2021-05-28 12:05:00|8581.8|8580.9|8580.8|8579.9|8583.2|8582.3|8579.7|8578.8|717
1622203800000|2021-05-28 12:10:00|8580.5|8579.6|8576.5|8575.6|8580.9|8580|8576.3|8575.4|556
1622204100000|2021-05-28 12:15:00|8576.4|8575.5|8579.3|8578.4|8579.5|8578.6|8575.5|8574.6|611
1622204400000|2021-05-28 12:20:00|8579.1|8578.2|8579.1|8578.2|8579.9|8579|8577.6|8576.5|417
1622204700000|2021-05-28 12:25:00|8579|8578.1|8578.9|8576.1|8579.6|8578.4|8577.2|8576|591
1622205000000|2021-05-28 12:30:00|8578|8576.5|8579.6|8578.7|8581.1|8580|8577.4|8576.1|1059
1622205300000|2021-05-28 12:35:00|8579.7|8578.8|8581.4|8580.5|8582.6|8581.5|8578.8|8577.7|611
1622205600000|2021-05-28 12:40:00|8581.5|8580.6|8580.2|8579.3|8582.4|8581.5|8579.4|8578.5|510
1622205900000|2021-05-28 12:45:00|8580.3|8579.4|8584.2|8583.3|8585.4|8584.5|8579.8|8578.9|638
1622206200000|2021-05-28 12:50:00|8584.1|8583.2|8583.1|8582.2|8585.4|8584.2|8582.8|8581.9|539
1622206500000|2021-05-28 12:55:00|8583|8582.1|8581.9|8580.4|8583.6|8582.4|8580.6|8579.5|634
1622206800000|2021-05-28 13:00:00|8582|8580.5|8581.6|8580.7|8584.2|8583|8580|8578.9|891
1622207100000|2021-05-28 13:05:00|8581.5|8580.6|8580.2|8579.3|8581.7|8580.8|8579|8578.1|603
1622207400000|2021-05-28 13:10:00|8580.1|8579.2|8582.3|8581.4|8582.9|8582|8579|8578.1|565
1622207700000|2021-05-28 13:15:00|8582.4|8581.5|8584.2|8583.3|8584.2|8583.3|8581.4|8580.5|442
1622208000000|2021-05-28 13:20:00|8584.1|8583.2|8584.1|8583.2|8585.4|8584.2|8581.7|8580.8|487
1622208300000|2021-05-28 13:25:00|8584|8583.1|8585.8|8584.9|8587.9|8586.7|8584|8583.1|433
1622208600000|2021-05-28 13:30:00|8586.1|8584.6|8587.8|8586.3|8587.8|8586.7|8583.2|8582.2|617
1622208900000|2021-05-28 13:35:00|8587.6|8586.7|8585|8584.1|8588.1|8587.2|8583.9|8582.8|588
1622209200000|2021-05-28 13:40:00|8585.1|8584.2|8587.6|8586.1|8590.4|8588.9|8585|8584.1|567
1622209500000|2021-05-28 13:45:00|8587.7|8586.2|8586|8585.1|8588.8|8587.5|8583.7|8582.8|738
1622209800000|2021-05-28 13:50:00|8586.1|8585.2|8587.4|8586.5|8588|8586.8|8585.1|8583.9|656
1622210100000|2021-05-28 13:55:00|8587.3|8585.8|8595.4|8593.9|8597.2|8595.9|8586.7|8585.5|911
1622210400000|2021-05-28 14:00:00|8595.3|8593.8|8594|8592.5|8596.3|8595.4|8592.1|8591.2|762
1622210700000|2021-05-28 14:05:00|8593.9|8592.4|8594.4|8593.5|8596|8595.1|8593.2|8592.1|583
1622211000000|2021-05-28 14:10:00|8594.3|8593.4|8596.7|8595.8|8597.4|8596.4|8593.9|8592.8|640
1622211300000|2021-05-28 14:15:00|8596.8|8595.9|8597.5|8596.6|8599|8597.9|8596.5|8595.3|644
1622211600000|2021-05-28 14:20:00|8597.4|8596.5|8601.6|8600.7|8602.8|8601.7|8597.3|8596.3|561
1622211900000|2021-05-28 14:25:00|8601.7|8600.8|8601.2|8600.3|8602.8|8601.7|8598.4|8597.5|530
1622212200000|2021-05-28 14:30:00|8601.3|8600.4|8601.4|8600.5|8601.9|8600.6|8596.4|8595.4|677
1622212500000|2021-05-28 14:35:00|8601.3|8600.4|8603.5|8602.6|8604.3|8603.3|8599.8|8598.9|728
1622212800000|2021-05-28 14:40:00|8603.6|8602.7|8605.9|8605|8607.3|8606.4|8603.2|8602.3|620
1622213100000|2021-05-28 14:45:00|8605.8|8604.9|8604.1|8603.2|8605.9|8605|8602.4|8601.5|553
1622213400000|2021-05-28 14:50:00|8604|8603.1|8601.2|8600.3|8604.3|8603.2|8599.4|8597.9|842
1622213700000|2021-05-28 14:55:00|8600.9|8600|8591.8|8590.9|8602.9|8602|8590.9|8589.8|1237
1622214000000|2021-05-28 15:00:00|8591.7|8590.8|8594.5|8593.6|8594.7|8593.7|8590.4|8589.3|928
1622214300000|2021-05-28 15:05:00|8594.7|8593.8|8595.1|8594.2|8595.6|8594.7|8592|8591.1|568
1622214600000|2021-05-28 15:10:00|8595.3|8594.4|8593.5|8592.6|8597.6|8596.7|8593.5|8592.6|527
1622214900000|2021-05-28 15:15:00|8593.6|8592.7|8594.8|8593.9|8594.9|8594|8592.6|8591.7|496
1622215200000|2021-05-28 15:20:00|8594.9|8594|8594.8|8593.9|8596.3|8595.4|8594.1|8593.2|312
1622215500000|2021-05-28 15:25:00|8594.7|8593.8|8596.6|8595.7|8596.8|8595.9|8594.4|8593.5|375
1622215800000|2021-05-28 15:30:00|8596.5|8595.6|8593.7|8592.8|8597|8596.1|8593.2|8592.3|626
1622216100000|2021-05-28 15:35:00|8593.6|8592.7|8594.3|8593.4|8595.9|8595|8593.5|8592.6|562
1622216400000|2021-05-28 15:40:00|8594.2|8593.3|8595.2|8594.3|8595.4|8594.5|8593.7|8592.8|332
1622216700000|2021-05-28 15:45:00|8595.1|8594.2|8596.4|8595.5|8597.1|8596.2|8594.4|8593.5|357
1622217000000|2021-05-28 15:50:00|8596.3|8595.4|8596.5|8595.6|8597.5|8596.6|8594.9|8594|375
1622217300000|2021-05-28 15:55:00|8596.6|8595.7|8595|8594.1|8596.7|8595.8|8593.9|8593|424
1622217600000|2021-05-28 16:00:00|8594.9|8594|8594.6|8593.7|8595.3|8594.4|8593.7|8592.7|397
1622217900000|2021-05-28 16:05:00|8594.9|8594|8593.6|8592.7|8595.1|8594.2|8593.5|8592.6|226
1622218200000|2021-05-28 16:10:00|8593.7|8592.8|8597.6|8596.7|8598.8|8597.9|8593.6|8592.7|364
1622218500000|2021-05-28 16:15:00|8597.7|8596.8|8594.4|8593.5|8598.2|8597.3|8594.2|8593.3|417
1622218800000|2021-05-28 16:20:00|8594.3|8593.4|8596.1|8595.2|8596.6|8595.7|8594.3|8593.4|351
1622219100000|2021-05-28 16:25:00|8596|8595.1|8596.8|8595.3|8597.6|8596.6|8595.8|8594.9|282
1622219400000|2021-05-28 16:30:00|8596.6|8595.7|8598.2|8597.3|8598.2|8597.3|8596.1|8595.1|342
1622219700000|2021-05-28 16:35:00|8598.1|8597.2|8596.2|8595.3|8598.1|8597.2|8595.9|8595|281
1622220000000|2021-05-28 16:40:00|8596.3|8595.4|8597.4|8595.9|8597.8|8596.9|8596.2|8594.9|368
1622220300000|2021-05-28 16:45:00|8597.1|8596.2|8597.2|8596.3|8598.5|8597.6|8597|8596|376
1622220600000|2021-05-28 16:50:00|8597.3|8596.4|8598.3|8597.4|8598.9|8598|8596.6|8595.7|364
1622220900000|2021-05-28 16:55:00|8598.5|8597.6|8594.7|8593.8|8598.5|8597.6|8594.2|8593.3|560
1622221200000|2021-05-28 17:00:00|8594.8|8593.9|8593.7|8592.8|8595.5|8594.6|8593.6|8592.7|393
1622221500000|2021-05-28 17:05:00|8593.8|8592.9|8594.2|8593.3|8594.5|8593.5|8593.6|8592.7|214
1622221800000|2021-05-28 17:10:00|8594.3|8593.4|8594.7|8593.8|8595.3|8594.3|8593.4|8592.3|287
1622222100000|2021-05-28 17:15:00|8594.8|8593.9|8594.4|8593.5|8594.9|8594|8593.6|8592.7|309
1622222400000|2021-05-28 17:20:00|8594.5|8593.6|8594.2|8593.3|8594.9|8594|8593.4|8592.5|207
1622222700000|2021-05-28 17:25:00|8594.1|8593.2|8595.4|8594.5|8596.4|8595.5|8594.1|8593.2|342
1622223000000|2021-05-28 17:30:00|8595.6|8594.7|8595.8|8594.9|8596|8595.1|8594.5|8593.6|293
1622223300000|2021-05-28 17:35:00|8595.7|8594.8|8597.3|8596.4|8597.7|8596.7|8595.7|8594.8|273
1622223600000|2021-05-28 17:40:00|8597.4|8596.5|8598.7|8597.8|8599.5|8598.5|8597.3|8596.4|291
1622223900000|2021-05-28 17:45:00|8598.8|8597.9|8598.6|8597.7|8599|8598.1|8597.9|8597|224
1622224200000|2021-05-28 17:50:00|8598.7|8597.8|8597.4|8596.5|8599.1|8598.2|8597.3|8596.2|272
1622224500000|2021-05-28 17:55:00|8597.5|8596.6|8597.5|8596.6|8598.5|8597.6|8597|8596|285
1622224800000|2021-05-28 18:00:00|8597.6|8596.7|8597.3|8596.4|8598.4|8597.3|8596.2|8595.3|365
1622225100000|2021-05-28 18:05:00|8597.4|8596.5|8598.1|8597.2|8598.2|8597.3|8597|8596.1|252
1622225400000|2021-05-28 18:10:00|8598|8597.1|8596|8595.1|8598.1|8597.2|8595.9|8595|203
1622225700000|2021-05-28 18:15:00|8595.9|8595|8596.1|8595.2|8597|8596.1|8595.8|8594.8|202
1622226000000|2021-05-28 18:20:00|8596.2|8595.3|8594.7|8593.8|8596.3|8595.4|8594.5|8593.4|265
1622226300000|2021-05-28 18:25:00|8594.8|8593.9|8594.7|8593.8|8595.6|8594.7|8594.3|8593.1|229
1622226600000|2021-05-28 18:30:00|8594.6|8593.7|8594.3|8593.4|8595.5|8594.4|8594.2|8593|272
1622226900000|2021-05-28 18:35:00|8594.4|8593.5|8595|8594.1|8595.4|8594.4|8593.8|8592.9|256
1622227200000|2021-05-28 18:40:00|8595.1|8594.2|8595|8594.1|8595.9|8595|8594.5|8593.4|182
1622227500000|2021-05-28 18:45:00|8594.9|8594|8594.7|8593.8|8595.5|8594.5|8594.6|8593.7|159
1622227800000|2021-05-28 18:50:00|8594.6|8593.7|8594|8593.1|8594.9|8594|8593.5|8592.6|226
1622228100000|2021-05-28 18:55:00|8594.1|8593.2|8594.2|8593.3|8594.5|8593.6|8593.5|8592.6|191
1622228400000|2021-05-28 19:00:00|8594.5|8593|8593.9|8592.4|8594.6|8593.4|8593.3|8592.1|232
1622228700000|2021-05-28 19:05:00|8594|8592.5|8594.9|8593.4|8595|8593.5|8593.4|8592.1|223
1622229000000|2021-05-28 19:10:00|8595.1|8593.6|8595.7|8594.2|8596.4|8595.1|8594.7|8593.5|287
1622229300000|2021-05-28 19:15:00|8595.6|8594.1|8595.2|8594.3|8596.2|8595.1|8594.8|8593.6|219
1622229600000|2021-05-28 19:20:00|8595.3|8594.4|8595.8|8594.3|8596.4|8595.1|8595.1|8594.1|189
1622229900000|2021-05-28 19:25:00|8595.9|8594.4|8596|8594.5|8596.1|8594.8|8595.1|8593.9|136
1622230200000|2021-05-28 19:30:00|8595.7|8594.8|8594.8|8593.9|8596.5|8595.4|8594.5|8593.3|196
1622230500000|2021-05-28 19:35:00|8594.9|8594|8594.5|8593.6|8595.3|8594.2|8594.3|8592.9|217
1622230800000|2021-05-28 19:40:00|8594.6|8593.7|8594.4|8592.9|8594.9|8593.7|8594|8592.7|158
1622231100000|2021-05-28 19:45:00|8594.2|8592.7|8595.1|8593.6|8595.5|8594.2|8593.8|8592.6|204
1622231400000|2021-05-28 19:50:00|8594.9|8594|8594.8|8593.3|8596|8594.9|8594.7|8593.2|193
1622231700000|2021-05-28 19:55:00|8594.4|8593.5|8593.8|8592.3|8595.5|8594.3|8593.6|8592.1|427
1622232000000|2021-05-28 20:00:00|8593.7|8592.2|8593|8591.5|8594.3|8593.1|8592.7|8591.3|356
1622232300000|2021-05-28 20:05:00|8592.9|8591.4|8593.3|8591.8|8593.5|8592.3|8592.3|8590.8|202
1622232600000|2021-05-28 20:10:00|8593.2|8591.7|8592.4|8590.9|8593.3|8591.8|8591.8|8590.6|174
1622232900000|2021-05-28 20:15:00|8592.5|8591|8592.6|8591.1|8593.2|8591.7|8592.2|8590.7|137
1622233200000|2021-05-28 20:20:00|8592.7|8591.2|8591.7|8590.2|8592.7|8591.2|8591.4|8589.9|279
1622233500000|2021-05-28 20:25:00|8591.6|8590.1|8592.9|8591.4|8592.9|8591.5|8591|8589.8|214
1622233800000|2021-05-28 20:30:00|8592.8|8591.3|8591.8|8590.3|8593.3|8591.8|8591.7|8590.2|526
1622234100000|2021-05-28 20:35:00|8592|8590.5|8591.4|8589.9|8592.4|8590.9|8591|8589.8|214
1622234400000|2021-05-28 20:40:00|8591.1|8590.2|8591.3|8589.8|8591.8|8590.3|8590|8588.5|453
1622234700000|2021-05-28 20:45:00|8591.5|8590|8594|8592.5|8597|8593.8|8591.2|8587.9|1171
1622235000000|2021-05-28 20:50:00|8593.9|8592.4|8592.8|8590.1|8597.1|8593.5|8592.7|8589.3|1152
1622235300000|2021-05-28 20:55:00|8593.2|8590.6|8596.9|8588|8601.2|8592.2|8592.9|8584.4|706
1622404800000|2021-05-30 20:00:00|8612.8|8590.8|8604.1|8582.1|8612.8|8590.8|8603.2|8581.2|23
1622405100000|2021-05-30 20:05:00|8609.2|8587.2|8609.2|8587.2|8609.2|8587.2|8609.2|8587.2|1
1622405700000|2021-05-30 20:15:00|8608.8|8586.8|8604|8582|8609.2|8587.2|8604|8582|6
1622406000000|2021-05-30 20:20:00|8603.2|8581.2|8609.1|8587.1|8609.1|8587.1|8603.2|8581.2|12
1622406300000|2021-05-30 20:25:00|8607.6|8585.6|8607.6|8585.6|8607.6|8585.6|8602.6|8580.6|9
1622406600000|2021-05-30 20:30:00|8602.9|8580.9|8604.3|8582.3|8604.4|8582.4|8602.9|8580.9|9
1622406900000|2021-05-30 20:35:00|8609.5|8587.5|8609.5|8587.5|8609.5|8587.5|8609.5|8587.5|1
1622407500000|2021-05-30 20:45:00|8601.2|8579.2|8601.2|8579.2|8601.2|8579.2|8601.2|8579.2|1
1622407800000|2021-05-30 20:50:00|8603.9|8581.9|8608.1|8586.1|8611.4|8589.4|8603.3|8581.3|20
1622408100000|2021-05-30 20:55:00|8610.4|8588.4|8608.2|8588.7|8614.2|8592.2|8605.4|8583.4|43
1622408400000|2021-05-30 21:00:00|8606.9|8584.9|8607.9|8587.4|8612.2|8592.3|8606|8584.9|68
1622408700000|2021-05-30 21:05:00|8607.6|8587.1|8603.8|8581.8|8614.6|8592.6|8599.6|8577.6|225
1622409000000|2021-05-30 21:10:00|8603.7|8581.7|8601.9|8584.9|8606.1|8587.3|8600.4|8578.4|93
1622409300000|2021-05-30 21:15:00|8601.5|8584.5|8603.5|8586.5|8604.1|8587.1|8598.5|8581.5|90
1622409600000|2021-05-30 21:20:00|8605|8588|8603.6|8586.6|8605|8588|8600.8|8583.8|27
1622409900000|2021-05-30 21:25:00|8603.5|8586.5|8602.4|8586.9|8603.8|8587|8600.6|8583.6|22
1622410200000|2021-05-30 21:30:00|8602.5|8586.8|8609.3|8592.3|8609.3|8592.3|8600|8583|195
1622410500000|2021-05-30 21:35:00|8605.8|8588.8|8605.8|8589.3|8606.9|8589.9|8601.6|8584.6|174
1622410800000|2021-05-30 21:40:00|8606.1|8589.2|8602.3|8587.6|8607.1|8590.1|8599.7|8585|158
1622411100000|2021-05-30 21:45:00|8602.6|8587.7|8601.3|8589.3|8603.3|8589.6|8600.4|8587|39
1622411400000|2021-05-30 21:50:00|8601.4|8589.4|8600.8|8588.8|8603.2|8591.2|8598.8|8587.9|173
1622411700000|2021-05-30 21:55:00|8601.2|8589.2|8601.4|8589.4|8601.9|8589.9|8598.2|8586.2|259
1622412000000|2021-05-30 22:00:00|8601.3|8589.3|8596.7|8592.5|8603.6|8593.1|8594|8586.4|865
1622412300000|2021-05-30 22:05:00|8596.6|8592.6|8594.9|8591.5|8597.8|8593.5|8594.4|8590.3|486
1622412600000|2021-05-30 22:10:00|8595.1|8591.6|8595.9|8593.1|8597.4|8594|8594.4|8590.5|258
1622412900000|2021-05-30 22:15:00|8596|8593.2|8598.6|8594.7|8598.8|8595.6|8595.7|8592.3|318
1622413200000|2021-05-30 22:20:00|8598.4|8594.9|8598.1|8594.7|8599.4|8596|8597.2|8593.3|313
1622413500000|2021-05-30 22:25:00|8598.3|8594.4|8597.3|8594.7|8598.7|8595.6|8596.6|8593.2|250
1622413800000|2021-05-30 22:30:00|8597.2|8594.8|8596.5|8594|8597.8|8595.3|8595.7|8592.9|193
1622414100000|2021-05-30 22:35:00|8596.4|8593.8|8595.7|8594.2|8596.8|8594.4|8595.3|8592.7|199
1622414400000|2021-05-30 22:40:00|8595.5|8594|8596.4|8594.9|8597.4|8595.2|8595.5|8593.5|204
1622414700000|2021-05-30 22:45:00|8596.3|8594.8|8596.7|8595.2|8597.6|8595.3|8596.3|8593.1|159
1622415000000|2021-05-30 22:50:00|8597|8594.7|8595.7|8594.2|8597.3|8595.3|8595.6|8593.4|226
1622415300000|2021-05-30 22:55:00|8595.6|8594.1|8596|8594.5|8597.1|8594.8|8595.2|8593.2|152
1622415600000|2021-05-30 23:00:00|8596.3|8594.8|8596.9|8595.4|8598|8596|8595.9|8594.2|304
1622415900000|2021-05-30 23:05:00|8597|8595.5|8596.9|8595.4|8598.2|8595.9|8596.5|8595|164
1622416200000|2021-05-30 23:10:00|8596.8|8595.3|8596.4|8594.9|8596.9|8595.4|8596.2|8594.7|83
1622416500000|2021-05-30 23:15:00|8596.5|8595|8596.9|8595.4|8597.1|8595.6|8596.3|8594.8|161
1622416800000|2021-05-30 23:20:00|8596.8|8595.3|8596.3|8594.8|8597.3|8595.8|8596.2|8594.8|86
1622417100000|2021-05-30 23:25:00|8596.4|8594.9|8597|8595.5|8597.2|8595.7|8596.2|8594.7|120
1622417400000|2021-05-30 23:30:00|8596.9|8595.4|8597.9|8596.4|8598|8596.5|8596.9|8595.4|103
1622417700000|2021-05-30 23:35:00|8598|8596.5|8597.1|8595.6|8598|8596.5|8597|8595.5|97
1622418000000|2021-05-30 23:40:00|8597.2|8595.7|8597.7|8596.2|8598.1|8596.6|8596.7|8595.5|90
1622418300000|2021-05-30 23:45:00|8597.6|8596.1|8597.1|8595.6|8597.9|8596.6|8597|8595.5|85
1622418600000|2021-05-30 23:50:00|8597.2|8595.7|8597.3|8595.8|8597.4|8596|8596.6|8595.1|92
1622418900000|2021-05-30 23:55:00|8597.2|8595.7|8597.2|8595.7|8597.9|8596.6|8597.1|8595.6|155
1622419200000|2021-05-31 00:00:00|8597.3|8595.8|8598.6|8597.7|8599.2|8597.9|8596.4|8595.1|349
1622419500000|2021-05-31 00:05:00|8598.8|8597.3|8598.1|8596.6|8598.8|8597.8|8597|8595.8|267
1622419800000|2021-05-31 00:10:00|8598|8596.5|8598.1|8596.6|8598.2|8597.2|8596.8|8595.6|211
1622420100000|2021-05-31 00:15:00|8598.2|8596.7|8598.3|8596.8|8598.3|8596.8|8597.1|8595.9|148
1622420400000|2021-05-31 00:20:00|8598.2|8596.7|8597.7|8596.2|8598.8|8597.6|8597.6|8596.1|166
1622420700000|2021-05-31 00:25:00|8597.6|8596.1|8597.4|8595.9|8598.1|8597|8597.1|8595.8|178
1622421000000|2021-05-31 00:30:00|8597.3|8595.8|8597.3|8595.8|8597.9|8596.4|8596.3|8595.2|222
1622421300000|2021-05-31 00:35:00|8597.1|8595.6|8596.7|8595.2|8597.7|8596.5|8596.3|8595.1|288
1622421600000|2021-05-31 00:40:00|8596.8|8595.3|8596.9|8595.4|8597.7|8596.4|8595.8|8594.7|320
1622421900000|2021-05-31 00:45:00|8596.5|8595.6|8597.2|8595.7|8597.4|8596.1|8595.2|8594.2|246
1622422200000|2021-05-31 00:50:00|8597.3|8595.8|8594.8|8593.3|8597.6|8596.5|8594.8|8593.3|395
1622422500000|2021-05-31 00:55:00|8594.7|8593.2|8597.5|8596|8597.8|8596.3|8594.5|8593|413
1622422800000|2021-05-31 01:00:00|8597.3|8595.8|8597.2|8595.7|8598.4|8597.2|8596.4|8595.1|382
1622423100000|2021-05-31 01:05:00|8597.3|8595.8|8595.8|8594.3|8597.7|8596.4|8595.3|8593.8|301
1622423400000|2021-05-31 01:10:00|8595.7|8594.2|8594.7|8593.2|8596|8594.5|8593.7|8592.5|328
1622423700000|2021-05-31 01:15:00|8594.8|8593.3|8593.9|8592.4|8594.9|8593.7|8593.5|8592.3|354
1622424000000|2021-05-31 01:20:00|8593.8|8592.3|8595.1|8593.6|8595.4|8594.2|8593.4|8592.2|311
1622424300000|2021-05-31 01:25:00|8595|8593.5|8595.5|8594|8595.8|8594.6|8594.7|8593.4|261
1622424600000|2021-05-31 01:30:00|8595.4|8593.9|8596.2|8594.7|8596.4|8595.3|8594.9|8593.6|318
1622424900000|2021-05-31 01:35:00|8596.1|8594.6|8595.8|8594.9|8596.9|8595.6|8595.3|8594.2|281
1622425200000|2021-05-31 01:40:00|8595.7|8594.8|8595.4|8593.9|8596.3|8595.1|8594.8|8593.7|236
1622425500000|2021-05-31 01:45:00|8595.5|8594|8593.8|8592.3|8595.5|8594.3|8593.3|8592.2|264
1622425800000|2021-05-31 01:50:00|8593.7|8592.2|8593.9|8592.4|8594.2|8593|8592.6|8591.4|372
1622426100000|2021-05-31 01:55:00|8594.1|8592.6|8594.2|8592.7|8595.1|8593.7|8593.4|8592|438
1622426400000|2021-05-31 02:00:00|8594.1|8592.6|8592.6|8591.1|8594.5|8593.3|8592.1|8590.9|397
1622426700000|2021-05-31 02:05:00|8592.5|8591|8593.1|8591.6|8593.9|8592.7|8591.7|8590.5|224
1622427000000|2021-05-31 02:10:00|8593.2|8591.7|8593.1|8591.6|8593.9|8592.4|8592.9|8591.5|192
1622427300000|2021-05-31 02:15:00|8593.2|8591.7|8593|8591.5|8593.6|8592.3|8592.2|8591|200
1622427600000|2021-05-31 02:20:00|8593.1|8591.6|8593|8591.5|8593.2|8591.7|8591.9|8590.5|150
1622427900000|2021-05-31 02:25:00|8593.1|8591.6|8591.9|8591|8593.6|8592.1|8591.5|8590.2|149
1622428200000|2021-05-31 02:30:00|8592|8591.1|8593|8591.5|8593.2|8591.9|8591.9|8590.7|186
1622428500000|2021-05-31 02:35:00|8592.9|8591.4|8592.9|8591.4|8594|8592.7|8592.7|8591.3|204
1622428800000|2021-05-31 02:40:00|8593|8591.5|8593.9|8592.4|8594.1|8593|8592.6|8591.3|194
1622429100000|2021-05-31 02:45:00|8594|8592.5|8595.1|8593.6|8595.2|8593.8|8593.7|8592.2|139
1622429400000|2021-05-31 02:50:00|8595|8593.5|8595.4|8593.9|8595.5|8594|8594.3|8592.8|127
1622429700000|2021-05-31 02:55:00|8595.3|8593.8|8594.9|8593.4|8595.6|8594.4|8594.5|8593.2|136
1622430000000|2021-05-31 03:00:00|8594.8|8593.3|8595|8594.1|8595.6|8594.3|8594.2|8593|215
1622430300000|2021-05-31 03:05:00|8594.9|8594|8595.6|8594.1|8596.2|8595.2|8594.5|8593.3|275
1622430600000|2021-05-31 03:10:00|8595.3|8594.4|8595.6|8594.1|8596.1|8595|8595.2|8594|168
1622430900000|2021-05-31 03:15:00|8595.5|8594|8594.9|8593.4|8595.9|8594.8|8594.8|8593.4|276
1622431200000|2021-05-31 03:20:00|8594.8|8593.3|8595.4|8593.9|8595.8|8594.6|8594.1|8592.7|286
1622431500000|2021-05-31 03:25:00|8595.5|8594|8595.7|8594.2|8595.8|8594.5|8595.1|8593.8|99
1622431800000|2021-05-31 03:30:00|8595.9|8594.4|8595.2|8593.7|8596.6|8595.5|8594.8|8593.5|204
1622432100000|2021-05-31 03:35:00|8595.1|8593.6|8594.5|8593|8595.3|8594|8593.8|8592.5|99
1622432400000|2021-05-31 03:40:00|8594.6|8593.1|8594.8|8593.3|8595.1|8593.8|8593.5|8592.3|123
1622432700000|2021-05-31 03:45:00|8594.7|8593.2|8593.1|8592.2|8594.9|8593.6|8593|8591.7|124
1622433000000|2021-05-31 03:50:00|8593.4|8591.9|8594.2|8592.7|8594.7|8593.4|8593|8591.8|163
1622433300000|2021-05-31 03:55:00|8594.1|8592.6|8593.7|8592.2|8594.8|8593.4|8593.1|8591.9|179
1622433600000|2021-05-31 04:00:00|8593.6|8592.1|8593.4|8592.5|8593.7|8592.5|8592.5|8591.2|177
1622433900000|2021-05-31 04:05:00|8593.6|8592.1|8593.3|8591.8|8594.2|8592.8|8593|8591.7|146
1622434200000|2021-05-31 04:10:00|8593.2|8591.7|8593.7|8592.2|8593.9|8592.7|8592.9|8591.7|106
1622434500000|2021-05-31 04:15:00|8593.4|8592.5|8594.1|8592.6|8594.5|8593.2|8593.4|8592.1|96
1622434800000|2021-05-31 04:20:00|8594.2|8592.7|8594.1|8592.6|8594.3|8593.1|8593.6|8592.1|137
1622435100000|2021-05-31 04:25:00|8593.9|8592.4|8594.3|8592.8|8594.5|8593.3|8593.1|8591.9|154
1622435400000|2021-05-31 04:30:00|8594|8592.5|8594.3|8592.8|8594.6|8593.1|8593.7|8592.2|144
1622435700000|2021-05-31 04:35:00|8594.4|8592.9|8594.4|8592.9|8594.7|8593.5|8593.1|8591.9|134
1622436000000|2021-05-31 04:40:00|8594.3|8592.8|8593|8591.5|8594.5|8593|8592.4|8591.3|159
1622436300000|2021-05-31 04:45:00|8592.9|8591.4|8593.1|8591.6|8594.2|8592.7|8592.4|8591.3|149
1622436600000|2021-05-31 04:50:00|8593.2|8591.7|8594.3|8592.8|8594.8|8593.6|8593|8591.6|160
1622436900000|2021-05-31 04:55:00|8594.4|8592.9|8594|8592.5|8594.7|8593.4|8593.6|8592.1|156
1622437200000|2021-05-31 05:00:00|8594.1|8592.6|8594.3|8592.8|8594.6|8593.5|8593.8|8592.3|134
1622437500000|2021-05-31 05:05:00|8594.5|8593|8594.5|8593|8594.6|8593.5|8593.9|8592.4|77
1622437800000|2021-05-31 05:10:00|8594.6|8593.1|8594.2|8593.3|8595.4|8594.2|8594|8592.8|130
1622438100000|2021-05-31 05:15:00|8594.3|8593.4|8594.5|8593|8594.7|8593.5|8593.8|8592.5|113
1622438400000|2021-05-31 05:20:00|8594.6|8593.1|8595.5|8594|8595.7|8594.5|8594.5|8593|169
1622438700000|2021-05-31 05:25:00|8595.4|8593.9|8595.1|8593.6|8595.6|8594.3|8594.6|8593.4|100
1622439000000|2021-05-31 05:30:00|8595|8593.5|8596.2|8594.7|8596.3|8595|8594.7|8593.5|175
1622439300000|2021-05-31 05:35:00|8596.1|8594.6|8596|8594.5|8596.6|8595.4|8595.4|8594|183
1622439600000|2021-05-31 05:40:00|8595.9|8594.4|8596.2|8594.7|8596.3|8594.9|8595|8593.8|116
1622439900000|2021-05-31 05:45:00|8596.3|8594.8|8596.2|8594.7|8596.3|8594.9|8595.3|8593.8|129
1622440200000|2021-05-31 05:50:00|8596|8594.5|8595.5|8594.6|8596.5|8595.3|8595.5|8594.2|172
1622440500000|2021-05-31 05:55:00|8595.8|8594.3|8595.3|8593.8|8596.4|8595.1|8595.2|8593.7|143
1622440800000|2021-05-31 06:00:00|8595.2|8593.7|8595.2|8593.7|8596.1|8594.8|8593.5|8592.3|346
1622441100000|2021-05-31 06:05:00|8595.3|8593.8|8595.7|8594.2|8596.1|8595|8593.4|8592.1|314
1622441400000|2021-05-31 06:10:00|8595.6|8594.1|8595.7|8594.2|8596.4|8595.1|8595.1|8593.6|228
1622441700000|2021-05-31 06:15:00|8595.6|8594.1|8596.2|8594.7|8596.6|8595.3|8595.1|8593.8|262
1622442000000|2021-05-31 06:20:00|8596.3|8594.8|8596|8594.5|8596.3|8595.1|8595|8593.8|182
1622442300000|2021-05-31 06:25:00|8595.9|8594.4|8595.5|8594|8597.1|8595.9|8594.8|8593.7|324
1622442600000|2021-05-31 06:30:00|8595.4|8593.9|8595.7|8594.8|8596.6|8595.7|8595|8593.8|336
1622442900000|2021-05-31 06:35:00|8595.8|8594.9|8596.4|8595.5|8597.1|8596.2|8595.5|8594.6|320
1622443200000|2021-05-31 06:40:00|8596.3|8595.4|8596.1|8594.6|8597.3|8596.4|8595.6|8594.5|267
1622443500000|2021-05-31 06:45:00|8596|8594.5|8595.2|8594.3|8596.5|8595.4|8594.9|8593.8|357
1622443800000|2021-05-31 06:50:00|8595.1|8594.2|8595.2|8593.7|8595.7|8594.6|8594.6|8593.7|191
1622444100000|2021-05-31 06:55:00|8594.9|8594|8596.8|8595.3|8597.6|8596.6|8594.9|8593.8|371
1622444400000|2021-05-31 07:00:00|8596.7|8595.2|8596.8|8595.9|8598.5|8597.3|8595.7|8594.5|412
1622444700000|2021-05-31 07:05:00|8596.9|8596|8600.4|8598.9|8600.5|8599.6|8596.7|8595.7|347
1622445000000|2021-05-31 07:10:00|8600.3|8598.8|8598.7|8597.2|8601.3|8600.3|8598.2|8597|374
1622445300000|2021-05-31 07:15:00|8598.8|8597.3|8596.7|8595.8|8600.1|8599.2|8596.6|8595.7|273
1622445600000|2021-05-31 07:20:00|8596.6|8595.7|8599.1|8598.2|8599.8|8598.6|8595.6|8594.7|397
1622445900000|2021-05-31 07:25:00|8599|8598.1|8601.3|8600.4|8603.3|8602.1|8598.9|8598|476
1622446200000|2021-05-31 07:30:00|8601.2|8600.3|8598.4|8597.5|8602|8600.9|8597.7|8596.7|511
1622446500000|2021-05-31 07:35:00|8598.6|8597.7|8598.3|8596.8|8599.8|8598.5|8597.7|8596.4|565
1622446800000|2021-05-31 07:40:00|8598|8597.1|8597|8596.1|8598.5|8597.5|8596.9|8595.7|445
1622447100000|2021-05-31 07:45:00|8596.9|8596|8598.2|8597.3|8598.5|8597.6|8596.7|8595.5|452
1622447400000|2021-05-31 07:50:00|8598.1|8597.2|8598.9|8598|8600.1|8599.2|8597.8|8596.7|450
1622447700000|2021-05-31 07:55:00|8599|8598.1|8599.7|8598.2|8600.3|8599.1|8597.5|8596.6|466
1622448000000|2021-05-31 08:00:00|8599.5|8598|8600.2|8599.3|8600.9|8600|8599.1|8597.6|472
1622448300000|2021-05-31 08:05:00|8600.1|8599.2|8601.7|8600.8|8602.1|8600.8|8598|8597|412
1622448600000|2021-05-31 08:10:00|8601.8|8600.9|8602.1|8601.2|8603|8602|8601|8600|329
1622448900000|2021-05-31 08:15:00|8602|8601.1|8602.6|8601.7|8604.5|8603.2|8601.9|8600.6|415
1622449200000|2021-05-31 08:20:00|8602.5|8601.6|8602.5|8601.6|8604.5|8603.5|8602.4|8601.5|383
1622449500000|2021-05-31 08:25:00|8602.6|8601.7|8603.2|8601.7|8604.4|8603.5|8601.4|8600.5|426
1622449800000|2021-05-31 08:30:00|8603.1|8601.6|8604.1|8603.2|8605.2|8604.2|8602.5|8601.4|549
1622450100000|2021-05-31 08:35:00|8604|8603.1|8606.3|8605.4|8607.1|8606.1|8604|8603.1|491
1622450400000|2021-05-31 08:40:00|8606.2|8605.3|8606|8605.1|8606.8|8605.7|8605.1|8603.8|453
1622450700000|2021-05-31 08:45:00|8605.9|8605|8605.9|8605|8607.4|8606.5|8604.4|8603.3|706
1622451000000|2021-05-31 08:50:00|8606|8605.1|8607.4|8606.5|8609.2|8608|8605.9|8604.9|561
1622451300000|2021-05-31 08:55:00|8607.2|8606.3|8609.8|8608.3|8612.7|8611.2|8606.6|8605.4|660
1622451600000|2021-05-31 09:00:00|8610.2|8608|8606.4|8605.5|8610.5|8608.8|8606.2|8605.2|482
1622451900000|2021-05-31 09:05:00|8606.3|8605.4|8606.1|8605.2|8608.5|8607.3|8605.3|8604.2|452
1622452200000|2021-05-31 09:10:00|8606.2|8605.3|8605.9|8605|8606.9|8605.9|8604.5|8603.3|553
1622452500000|2021-05-31 09:15:00|8606|8605.1|8604.8|8603.9|8606.5|8605.3|8603.6|8602.4|510
1622452800000|2021-05-31 09:20:00|8604.7|8603.8|8605.3|8604.4|8606.3|8605.4|8603.7|8602.7|465
1622453100000|2021-05-31 09:25:00|8605.2|8604.3|8603.4|8602.5|8605.4|8604.3|8602.1|8601.2|462
1622453400000|2021-05-31 09:30:00|8603.3|8602.4|8598.6|8597.7|8603.4|8602.5|8598.5|8597.6|322
1622453700000|2021-05-31 09:35:00|8598.7|8597.8|8599.5|8598|8600.1|8599|8598|8597.1|392
1622454000000|2021-05-31 09:40:00|8599.6|8598.1|8598|8597.1|8600|8598.9|8597.9|8596.7|386
1622454300000|2021-05-31 09:45:00|8597.9|8597|8599.2|8598.3|8599.6|8598.4|8597.6|8596.4|306
1622454600000|2021-05-31 09:50:00|8599.5|8598|8597.7|8596.2|8599.6|8598.4|8596.7|8595.7|384
1622454900000|2021-05-31 09:55:00|8597.8|8596.3|8598.5|8597|8599.5|8598.3|8597.2|8596|346
1622455200000|2021-05-31 10:00:00|8598.6|8597.1|8597.3|8595.8|8599.2|8597.8|8596.1|8595|389
1622455500000|2021-05-31 10:05:00|8597.4|8595.9|8596.6|8595.7|8598|8596.8|8596.5|8595.3|242
1622455800000|2021-05-31 10:10:00|8596.7|8595.8|8598.2|8596.7|8598.8|8597.4|8596|8594.6|265
1622456100000|2021-05-31 10:15:00|8598.3|8596.8|8600.5|8599|8600.5|8599.3|8597.8|8596.7|291
1622456400000|2021-05-31 10:20:00|8600.1|8599.2|8600.8|8599.9|8601.6|8600.1|8600|8599|259
1622456700000|2021-05-31 10:25:00|8600.9|8600|8602|8600.5|8603.5|8602.3|8600.4|8599.3|319
1622457000000|2021-05-31 10:30:00|8601.7|8600.8|8601.4|8599.9|8602.6|8601.1|8600.1|8599|382
1622457300000|2021-05-31 10:35:00|8601.3|8599.8|8602.3|8600.8|8603.1|8601.8|8601.1|8599.8|348
1622457600000|2021-05-31 10:40:00|8602.2|8600.7|8600|8598.5|8602.4|8601.4|8599.6|8598.4|238
1622457900000|2021-05-31 10:45:00|8599.9|8598.4|8601.7|8600.2|8602.1|8601|8599.5|8598.3|335
1622458200000|2021-05-31 10:50:00|8602|8601.1|8602.5|8601.6|8603.3|8602.1|8601.6|8600.5|272
1622458500000|2021-05-31 10:55:00|8602.4|8601.5|8600.9|8600|8603.2|8602.1|8600|8599.1|310
1622458800000|2021-05-31 11:00:00|8601|8600.1|8599.6|8598.7|8601.3|8600.2|8598.4|8597.5|276
1622459100000|2021-05-31 11:05:00|8599.5|8598.6|8601.7|8600.8|8602.2|8601.2|8599.4|8598.3|226
1622459400000|2021-05-31 11:10:00|8601.4|8600.5|8602.2|8601.3|8602.7|8601.7|8601.3|8600.2|226
1622459700000|2021-05-31 11:15:00|8602.3|8601.4|8600.9|8600|8602.5|8601.6|8600|8598.8|257
1622460000000|2021-05-31 11:20:00|8600.8|8599.9|8598.2|8597.3|8601.8|8600.9|8597.7|8596.6|305
1622460300000|2021-05-31 11:25:00|8598.3|8597.4|8598.5|8597.6|8599.3|8598|8597.7|8596.5|319
1622460600000|2021-05-31 11:30:00|8598.6|8597.7|8598.5|8597.6|8599.4|8598.3|8598|8596.9|233
1622460900000|2021-05-31 11:35:00|8598.6|8597.7|8596.8|8595.9|8598.9|8598|8596.8|8595.6|241
1622461200000|2021-05-31 11:40:00|8596.9|8596|8596.8|8595.9|8597.5|8596.3|8596|8595|266
1622461500000|2021-05-31 11:45:00|8596.7|8595.8|8599.1|8598.2|8599.6|8598.5|8596.6|8595.5|306
1622461800000|2021-05-31 11:50:00|8599|8598.1|8600.1|8599.2|8601.1|8599.6|8598.6|8597.4|385
1622462100000|2021-05-31 11:55:00|8600.5|8599|8601.6|8600.1|8602.8|8601.7|8600.2|8598.9|429
1622462400000|2021-05-31 12:00:00|8601.7|8600.2|8603.3|8601.8|8603.8|8602.7|8601.7|8600.2|337
1622462700000|2021-05-31 12:05:00|8603.2|8601.7|8602.1|8601.2|8603.3|8602|8601.4|8600.4|260
1622463000000|2021-05-31 12:10:00|8602.2|8601.3|8601.9|8601|8603|8601.8|8601.4|8600.1|265
1622463300000|2021-05-31 12:15:00|8601.8|8600.9|8601.9|8601|8602.3|8601.4|8600.5|8599.6|269
1622463600000|2021-05-31 12:20:00|8601.8|8600.9|8602.2|8601.3|8602.8|8601.9|8600.7|8599.7|268
1622463900000|2021-05-31 12:25:00|8602.3|8601.4|8602.3|8601.4|8603.4|8602.1|8601.2|8600.3|264
1622464200000|2021-05-31 12:30:00|8602.2|8601.3|8601|8600.1|8602.8|8601.7|8600.6|8599.5|310
1622464500000|2021-05-31 12:35:00|8601.1|8600.2|8601.8|8600.9|8602.3|8601.2|8601|8599.7|299
1622464800000|2021-05-31 12:40:00|8601.9|8601|8603.1|8601.6|8603.5|8602.3|8601.8|8600.8|171
1622465100000|2021-05-31 12:45:00|8603|8601.5|8602.1|8601.2|8603.6|8602.4|8602.1|8600.9|188
1622465400000|2021-05-31 12:50:00|8602.2|8601.3|8602.1|8601.2|8602.9|8601.8|8601.7|8600.5|192
1622465700000|2021-05-31 12:55:00|8602|8601.1|8602.5|8601.6|8603.3|8602.2|8601.8|8600.6|265
1622466000000|2021-05-31 13:00:00|8602.4|8601.5|8603.1|8602.2|8603.8|8602.9|8602|8601|271
1622466300000|2021-05-31 13:05:00|8603.2|8602.3|8603.3|8602.4|8604.5|8603.6|8603|8602.1|261
1622466600000|2021-05-31 13:10:00|8603.4|8602.5|8603.1|8602.2|8603.7|8602.6|8602.7|8601.5|203
1622466900000|2021-05-31 13:15:00|8603|8602.1|8606.3|8605.4|8606.5|8605.4|8602.9|8602|280
1622467200000|2021-05-31 13:20:00|8606.6|8605.1|8605.3|8604.4|8606.6|8605.4|8604.1|8603.2|285
1622467500000|2021-05-31 13:25:00|8605.4|8604.5|8604.9|8604|8606.4|8605.2|8603.5|8602.4|402
1622467800000|2021-05-31 13:30:00|8605.1|8604.2|8605.4|8604.5|8606.7|8605.6|8604.2|8603.3|340
1622468100000|2021-05-31 13:35:00|8605.5|8604.6|8606|8605.1|8606.8|8605.9|8605.2|8604.3|218
1622468400000|2021-05-31 13:40:00|8605.9|8605|8604.5|8603.6|8606.7|8605.8|8604.5|8603.4|240
1622468700000|2021-05-31 13:45:00|8604.7|8603.8|8604.6|8603.7|8605.4|8604.2|8604|8602.9|235
1622469000000|2021-05-31 13:50:00|8604.9|8603.4|8611|8609.5|8611.9|8610.7|8604|8602.8|490
1622469300000|2021-05-31 13:55:00|8610.9|8609.4|8611.7|8610.2|8612.6|8611.5|8610.3|8608.9|547
1622469600000|2021-05-31 14:00:00|8612|8610.8|8613.3|8611.8|8615.3|8613.9|8611.6|8610.4|439
1622469900000|2021-05-31 14:05:00|8613.2|8611.7|8612.9|8611.4|8614.2|8612.8|8611.3|8610.3|358
1622470200000|2021-05-31 14:10:00|8612.8|8611.3|8612.3|8610.8|8613|8611.7|8611.2|8610|267
1622470500000|2021-05-31 14:15:00|8612.5|8611|8611.5|8610.6|8612.7|8611.5|8611|8609.8|250
1622470800000|2021-05-31 14:20:00|8611.4|8610.5|8612.3|8610.8|8613|8611.8|8611.2|8610|376
1622471100000|2021-05-31 14:25:00|8612.2|8610.7|8609.6|8608.1|8613|8611.7|8609.1|8607.6|337
1622471400000|2021-05-31 14:30:00|8609.8|8608.3|8611.1|8609.6|8611.3|8610.2|8609.5|8608.3|312
1622471700000|2021-05-31 14:35:00|8611.2|8609.7|8612|8610.5|8612.3|8610.9|8610.5|8609.2|223
1622472000000|2021-05-31 14:40:00|8612.1|8610.6|8612.7|8611.8|8614.9|8613.7|8611.3|8610|287
1622472300000|2021-05-31 14:45:00|8613|8611.5|8610.1|8608.6|8613|8611.7|8610|8608.6|379
1622472600000|2021-05-31 14:50:00|8610|8608.5|8611.2|8610.3|8612.2|8610.7|8608.3|8606.9|645
1622472900000|2021-05-31 14:55:00|8611.5|8610|8603.7|8602.2|8612.1|8610.7|8600.2|8599|1237
1622473200000|2021-05-31 15:00:00|8603.8|8602.3|8603.4|8602.5|8604.2|8602.9|8600.2|8599.3|1166
1622473500000|2021-05-31 15:05:00|8603.3|8602.4|8604|8603.1|8604.7|8603.5|8601.7|8600.5|562
1622473800000|2021-05-31 15:10:00|8604.1|8603.2|8605.2|8603.7|8607|8605.5|8603.8|8602.6|592
1622474100000|2021-05-31 15:15:00|8605.3|8603.8|8603.7|8602.2|8605.3|8603.8|8602.2|8601.2|498
1622474400000|2021-05-31 15:20:00|8603.6|8602.1|8604.5|8603|8605.6|8604.1|8603.2|8601.9|311
1622474700000|2021-05-31 15:25:00|8604.6|8603.1|8605.6|8604.7|8606.5|8605.3|8603.6|8602.4|383
1622475000000|2021-05-31 15:30:00|8605.5|8604.6|8606.7|8605.2|8607.2|8606.2|8604.7|8603.6|364
1622475300000|2021-05-31 15:35:00|8606.6|8605.1|8606.4|8605.5|8607.8|8606.8|8606|8604.6|271
1622475600000|2021-05-31 15:40:00|8606.7|8605.2|8606.2|8605.3|8607.1|8606|8605.5|8604.5|227
1622475900000|2021-05-31 15:45:00|8606.1|8605.2|8607.7|8606.2|8608.1|8606.6|8605.9|8604.6|358
1622476200000|2021-05-31 15:50:00|8607.8|8606.3|8605.8|8604.9|8608|8606.9|8605.2|8604|257
1622476500000|2021-05-31 15:55:00|8605.7|8604.8|8605|8604.1|8606.3|8605.2|8604.9|8604|175
1622476800000|2021-05-31 16:00:00|8605.3|8603.8|8606.1|8604.6|8607.5|8606.3|8605.3|8603.8|303
1622477100000|2021-05-31 16:05:00|8606|8604.5|8605.7|8604.2|8606|8604.5|8604.1|8602.6|203
1622477400000|2021-05-31 16:10:00|8605.6|8604.1|8605|8603.5|8606.2|8604.7|8604.8|8603.3|202
1622477700000|2021-05-31 16:15:00|8604.9|8603.4|8606.6|8605.1|8607.7|8606.2|8604.1|8602.6|254
1622478000000|2021-05-31 16:20:00|8606.5|8605|8606|8604.5|8606.6|8605.1|8605.7|8604.3|202
1622478300000|2021-05-31 16:25:00|8606.1|8604.6|8607.7|8606.2|8608|8606.6|8605.4|8604.2|268
1622478600000|2021-05-31 16:30:00|8607.6|8606.1|8607|8605.5|8607.6|8606.1|8606.2|8604.7|154
1622478900000|2021-05-31 16:35:00|8606.9|8605.4|8607.8|8606.3|8608|8606.5|8606.7|8605.2|196
1622479200000|2021-05-31 16:40:00|8607.7|8606.2|8607.4|8605.9|8608.2|8606.7|8607.1|8605.6|213
1622479500000|2021-05-31 16:45:00|8607.5|8606|8607.4|8605.9|8607.7|8606.2|8607.2|8605.7|135
1622479800000|2021-05-31 16:50:00|8607|8606.1|8607.7|8606.2|8607.7|8606.6|8607|8605.6|112
1622480100000|2021-05-31 16:55:00|8607.8|8606.3|8608.7|8607.2|8609.9|8607.7|8607.3|8605.5|325
1622480400000|2021-05-31 17:00:00|8609.2|8606.7|8606.9|8604.6|8610.5|8607.4|8606.2|8603.1|668
1622480700000|2021-05-31 17:05:00|8606.8|8604.5|8607.2|8604.9|8609.1|8605.7|8606.4|8603.8|348
1622481000000|2021-05-31 17:10:00|8607|8604.4|8608.2|8606.7|8608.5|8606.9|8606.6|8604.3|310
1622481300000|2021-05-31 17:15:00|8608.3|8606.8|8607.8|8606.3|8609.8|8606.9|8607.7|8604.6|207
1622481600000|2021-05-31 17:20:00|8607.9|8606.4|8608.8|8607.3|8609.2|8607.3|8607.8|8606|223
1622481900000|2021-05-31 17:25:00|8608.6|8607.1|8607.2|8605.7|8609.1|8607.3|8607|8605.3|246
1622482200000|2021-05-31 17:30:00|8607.3|8605.8|8607.3|8605.8|8607.6|8606.1|8606.9|8605.4|178
1622482500000|2021-05-31 17:35:00|8607.2|8605.7|8607|8605.5|8607.4|8606|8606.6|8605.4|171
1622482800000|2021-05-31 17:40:00|8607.2|8605.7|8607.2|8605.7|8607.4|8605.9|8606.6|8604.5|255
1622483100000|2021-05-31 17:45:00|8607.1|8605.6|8607|8605.5|8607.4|8605.9|8606.6|8603.8|294
1622483400000|2021-05-31 17:50:00|8607.1|8605.6|8607.8|8606.3|8609|8606.4|8606.5|8604.2|274
1622483700000|2021-05-31 17:55:00|8607.7|8606.2|8607.5|8606|8608|8606.5|8607.1|8604.4|159
1622484000000|2021-05-31 18:00:00|8607.4|8605.9|8607.7|8605.4|8607.9|8606.3|8606.8|8603.3|442
1622484300000|2021-05-31 18:05:00|8607.3|8605.8|8608.9|8604|8612.1|8608.8|8607.2|8603.7|431
1622484600000|2021-05-31 18:10:00|8608.6|8604.4|8607.6|8606.1|8611.7|8609|8607.4|8601.7|532
1622484900000|2021-05-31 18:15:00|8607.7|8606.2|8607.7|8605.4|8609.3|8606.8|8606.9|8603.9|303
1622485200000|2021-05-31 18:20:00|8607.6|8605.7|8608.3|8605|8611|8606.4|8607.1|8603.1|293
1622485500000|2021-05-31 18:25:00|8608|8605.1|8607.9|8606.4|8612.4|8607.2|8606.6|8603|335
1622485800000|2021-05-31 18:30:00|8607.8|8606.3|8607.9|8606.4|8608.6|8607.1|8607.7|8605.5|213
1622486100000|2021-05-31 18:35:00|8607.8|8606.3|8607.7|8605.4|8608.3|8606.6|8607.2|8604.7|246
1622486400000|2021-05-31 18:40:00|8607.4|8605.9|8609.9|8608.4|8610|8608.5|8607.4|8604.9|273
1622486700000|2021-05-31 18:45:00|8610|8608.5|8608.3|8605.1|8612.8|8609|8607.4|8604.9|525
1622487000000|2021-05-31 18:50:00|8608.4|8605.7|8610.5|8605.8|8612.5|8608.9|8608.1|8602.5|822
1622487300000|2021-05-31 18:55:00|8610.3|8605.7|8609.6|8605.2|8610.3|8608.1|8608.7|8604.9|320
1622487600000|2021-05-31 19:00:00|8609.5|8605.4|8610|8606.9|8611.1|8607.8|8608.7|8604.5|490
1622487900000|2021-05-31 19:05:00|8609.9|8607|8608.8|8607.3|8611.2|8607.8|8608.5|8605.5|307
1622488200000|2021-05-31 19:10:00|8609.2|8607|8610|8606.9|8610.8|8608.3|8608|8604.6|218
1622488500000|2021-05-31 19:15:00|8609.9|8606.8|8608.6|8607.1|8612|8607.9|8608.5|8604|283
1622488800000|2021-05-31 19:20:00|8608.7|8607.2|8609.1|8607.6|8610|8607.9|8608.4|8606.5|307
1622489100000|2021-05-31 19:25:00|8609|8607.5|8608.7|8607.2|8610.1|8608|8608|8605.9|394
1622489400000|2021-05-31 19:30:00|8608.6|8607.1|8608.2|8606.7|8609.7|8607.7|8608|8605|339
1622489700000|2021-05-31 19:35:00|8608.1|8606.6|8608.1|8606.6|8610|8607.5|8607.8|8605.2|280
1622490000000|2021-05-31 19:40:00|8608|8606.5|8608.1|8605.6|8609.1|8607.1|8607.7|8605.6|248
1622490300000|2021-05-31 19:45:00|8607.9|8606.4|8607.3|8605|8608.8|8606.6|8606.8|8602.5|349
1622490600000|2021-05-31 19:50:00|8607.1|8604.4|8606.7|8605.2|8608.2|8605.8|8606.4|8604.1|210
1622490900000|2021-05-31 19:55:00|8606.8|8605.3|8607|8605.5|8608.4|8606.1|8606.3|8603.9|245
1622491200000|2021-05-31 20:00:00|8607.1|8605.6|8607.7|8605.5|8608.9|8606.2|8607|8603.8|353
1622491500000|2021-05-31 20:05:00|8607.4|8605.9|8607.9|8605.5|8608.8|8606.4|8606.9|8604.5|270
1622491800000|2021-05-31 20:10:00|8607.3|8605.8|8607.7|8606.2|8609.1|8606.6|8607.3|8604.7|210
1622492100000|2021-05-31 20:15:00|8607.8|8606.3|8607.2|8605.7|8609.7|8607.1|8607.1|8603.3|296
1622492400000|2021-05-31 20:20:00|8608.1|8604.8|8608.5|8605.3|8609.5|8606.5|8607|8604.4|265
1622492700000|2021-05-31 20:25:00|8608.1|8605.7|8609.2|8606.6|8610.2|8607.2|8607.6|8604|319
1622493000000|2021-05-31 20:30:00|8609.3|8606.5|8608.8|8605.3|8610.8|8607.2|8608.3|8604.7|409
1622493300000|2021-05-31 20:35:00|8608.9|8605.5|8609.7|8605.6|8610|8607.3|8607.3|8604|346
1622493600000|2021-05-31 20:40:00|8609.4|8605.7|8609.4|8605.7|8610.5|8606.7|8608|8603.8|233
1622493900000|2021-05-31 20:45:00|8609.3|8605.6|8608.6|8605.6|8611.4|8606.3|8607.8|8603.8|295
1622494200000|2021-05-31 20:50:00|8609.9|8604.9|8607.1|8601.5|8610.7|8606.2|8606.8|8600.9|445
1622494500000|2021-05-31 20:55:00|8606.8|8601.9|8607.4|8595.4|8610.7|8601.9|8603.8|8595.3|457
1622494800000|2021-05-31 21:00:00|8607.7|8595.7|8608.5|8598.6|8610.2|8599|8607.2|8595.2|81
1622495100000|2021-05-31 21:05:00|8609.1|8597.1|8611.4|8599.4|8612.6|8603.9|8605.4|8595.3|170
1622495400000|2021-05-31 21:10:00|8611.6|8599.6|8610.8|8599.4|8613|8604.5|8607|8596.2|144
1622495700000|2021-05-31 21:15:00|8610.5|8598.8|8609.4|8603.6|8612.6|8606|8607|8598.8|163
1622496000000|2021-05-31 21:20:00|8609.3|8603.1|8611.5|8601.8|8611.5|8605.9|8607.1|8601|113
1622496300000|2021-05-31 21:25:00|8607.1|8602.1|8609.1|8602.3|8611.6|8605.6|8607.1|8601.3|173
1622496600000|2021-05-31 21:30:00|8609.3|8603.6|8610.7|8602.3|8611.8|8606.2|8607.2|8600.7|199
1622496900000|2021-05-31 21:35:00|8609.1|8604.1|8608.5|8603.6|8610.6|8605.7|8607.1|8600.2|214
1622497200000|2021-05-31 21:40:00|8608.6|8603.4|8607.3|8605.8|8610.6|8606.1|8607.1|8601.7|116
1622497500000|2021-05-31 21:45:00|8607.4|8605.9|8609.4|8602|8611.1|8606.2|8604.5|8599.2|275
1622497800000|2021-05-31 21:50:00|8609.5|8601.8|8607.7|8602.3|8610.9|8603.9|8605.9|8600.6|209
1622498100000|2021-05-31 21:55:00|8609.2|8601.2|8607.6|8601.9|8609.6|8604.4|8605.8|8600|148
1622498400000|2021-05-31 22:00:00|8607.5|8601.8|8606.3|8602.1|8609.8|8604.2|8605.5|8600.9|694
1622498700000|2021-05-31 22:05:00|8605.9|8602.5|8604.9|8603.4|8606|8604|8604.3|8602|320
1622499000000|2021-05-31 22:10:00|8605.1|8603.6|8604.8|8603.3|8606|8604.2|8604.4|8602.1|201
1622499300000|2021-05-31 22:15:00|8604.9|8602.4|8604.6|8603.1|8605.3|8603.4|8603.7|8601.6|173
1622499600000|2021-05-31 22:20:00|8604.1|8602.6|8604.2|8602.7|8604.5|8603|8603.5|8601|144
1622499900000|2021-05-31 22:25:00|8604.1|8602.6|8603.7|8602.2|8606|8603.9|8603.2|8601.7|218
1622500200000|2021-05-31 22:30:00|8603.6|8602.1|8603.9|8602.4|8605.1|8603.3|8603.2|8601.3|191
1622500500000|2021-05-31 22:35:00|8604|8602.5|8603.4|8601.9|8604|8602.5|8603.1|8601.1|120
1622500800000|2021-05-31 22:40:00|8603.5|8602|8604.5|8603|8605.2|8603.7|8603.3|8601.7|143
1622501100000|2021-05-31 22:45:00|8604.4|8602.9|8603.6|8602.1|8604.9|8603.4|8603.6|8602.1|122
1622501400000|2021-05-31 22:50:00|8603.7|8602.2|8603.7|8602.2|8604.2|8602.4|8603.1|8601.5|193
1622501700000|2021-05-31 22:55:00|8603.8|8602.3|8603.4|8601.9|8603.8|8602.3|8603|8601.5|92
1622502000000|2021-05-31 23:00:00|8603.3|8601.8|8602.5|8601|8603.8|8601.9|8602.4|8600.9|99
1622502300000|2021-05-31 23:05:00|8602.4|8600.9|8603.2|8601.7|8603.3|8601.9|8602.4|8600.9|71
1622502600000|2021-05-31 23:10:00|8603.3|8601.8|8603.7|8602.2|8603.9|8602.4|8602.9|8601.6|76
1622502900000|2021-05-31 23:15:00|8603.8|8602.3|8602.9|8601.4|8603.8|8602.3|8602.5|8601.1|92
1622503200000|2021-05-31 23:20:00|8602.6|8601.7|8599.6|8598.1|8603|8601.7|8599.6|8598.1|157
1622503500000|2021-05-31 23:25:00|8599.7|8598.2|8600.3|8598.8|8601.3|8599.8|8599.6|8598.1|135
1622503800000|2021-05-31 23:30:00|8600.2|8598.7|8601.1|8599.6|8601.4|8599.9|8599.4|8597.9|143
1622504100000|2021-05-31 23:35:00|8601.2|8599.7|8601.7|8600.2|8602.4|8600.9|8600.7|8599.5|127
1622504400000|2021-05-31 23:40:00|8601.3|8599.8|8599.6|8598.1|8601.6|8600.1|8599.1|8597.6|164
1622504700000|2021-05-31 23:45:00|8599.7|8598.2|8599.6|8598.1|8600.1|8598.8|8599.2|8597.7|148
1622505000000|2021-05-31 23:50:00|8599.5|8598|8599.6|8598.1|8599.9|8598.4|8599|8597.5|135
1622505300000|2021-05-31 23:55:00|8599.5|8598|8598.9|8597.4|8599.9|8598.4|8598.7|8597.2|92
1622505600000|2021-06-01 00:00:00|8599|8597.5|8598.5|8597|8600.5|8599.3|8598.4|8596.9|376
1622505900000|2021-06-01 00:05:00|8598.4|8596.9|8597.9|8596.4|8598.6|8597.4|8597.3|8596.1|231
1622506200000|2021-06-01 00:10:00|8597.8|8596.3|8598.5|8597|8598.7|8597.4|8597.1|8595.9|262
1622506500000|2021-06-01 00:15:00|8598.4|8596.9|8597.4|8595.9|8598.7|8597.5|8597.2|8595.9|212
1622506800000|2021-06-01 00:20:00|8597.5|8596|8597.1|8595.6|8597.5|8596.3|8596.3|8595|230
1622507100000|2021-06-01 00:25:00|8596.9|8596|8598|8597.1|8598.7|8597.6|8596.8|8595.6|261
1622507400000|2021-06-01 00:30:00|8598.2|8596.7|8597.6|8596.1|8598.5|8597.3|8597.4|8596|314
1622507700000|2021-06-01 00:35:00|8597.7|8596.2|8597.8|8596.3|8598.2|8597|8597.4|8596.1|113
1622508000000|2021-06-01 00:40:00|8597.9|8596.4|8596.1|8595.2|8598.2|8597|8596|8594.8|223
1622508300000|2021-06-01 00:45:00|8596|8595.1|8596.8|8595.3|8596.8|8595.7|8595.8|8594.5|210
1622508600000|2021-06-01 00:50:00|8596.9|8595.4|8596.7|8595.2|8597.1|8595.9|8595.9|8594.7|285
1622508900000|2021-06-01 00:55:00|8596.6|8595.1|8596.1|8595.2|8597|8595.8|8596|8594.7|210
1622509200000|2021-06-01 01:00:00|8596.4|8594.9|8595.9|8595|8596.7|8595.5|8595.6|8594.5|270
1622509500000|2021-06-01 01:05:00|8596|8595.1|8595.6|8594.7|8596.6|8595.4|8595.6|8594.4|178
1622509800000|2021-06-01 01:10:00|8595.8|8594.3|8588.8|8587.3|8596|8594.8|8585.9|8584|574
1622510100000|2021-06-01 01:15:00|8588.5|8587|8589.9|8588.4|8590.2|8588.8|8587.6|8586.3|556
1622510400000|2021-06-01 01:20:00|8589.8|8588.3|8589.4|8587.9|8591.3|8590.1|8588.6|8587.4|383
1622510700000|2021-06-01 01:25:00|8589.5|8588|8590.7|8589.2|8590.9|8589.6|8588.9|8587.7|283
1622511000000|2021-06-01 01:30:00|8590.6|8589.1|8589.4|8587.9|8590.7|8589.5|8588.7|8587.4|430
1622511300000|2021-06-01 01:35:00|8589.3|8587.8|8589|8588.1|8590|8588.8|8588.7|8587.5|354
1622511600000|2021-06-01 01:40:00|8588.9|8588|8589|8587.5|8589.6|8588.5|8588.3|8586.8|326
1622511900000|2021-06-01 01:45:00|8589.1|8587.6|8589|8588.1|8589.9|8588.7|8588.1|8586.8|370
1622512200000|2021-06-01 01:50:00|8589.1|8588.2|8589.6|8588.7|8590.4|8589.3|8588.6|8587.5|381
1622512500000|2021-06-01 01:55:00|8589.5|8588.6|8589.4|8588.5|8590.1|8588.9|8587.4|8586.2|355
1622512800000|2021-06-01 02:00:00|8589.7|8588.2|8588.6|8587.1|8590.1|8588.9|8588|8586.7|384
1622513100000|2021-06-01 02:05:00|8588.7|8587.2|8588.5|8587|8590.4|8589.2|8588.1|8586.9|375
1622513400000|2021-06-01 02:10:00|8588.3|8586.8|8591.2|8589.7|8592.1|8590.8|8588.1|8586.7|483
1622513700000|2021-06-01 02:15:00|8591.3|8589.8|8590.9|8589.4|8592.9|8591.7|8590.3|8588.8|400
1622514000000|2021-06-01 02:20:00|8590.7|8589.2|8591.9|8591|8593.7|8592.4|8590.5|8589.2|385
1622514300000|2021-06-01 02:25:00|8591.8|8590.9|8590.2|8589.3|8592.2|8591|8590.2|8588.9|311
1622514600000|2021-06-01 02:30:00|8590.7|8589.2|8590|8588.5|8591.2|8589.7|8589.6|8588.3|248
1622514900000|2021-06-01 02:35:00|8589.9|8588.4|8590.4|8588.9|8591.1|8589.8|8589.4|8588|230
1622515200000|2021-06-01 02:40:00|8590.3|8588.8|8589.9|8588.4|8590.5|8589.2|8589.4|8588.2|157
1622515500000|2021-06-01 02:45:00|8589.8|8588.3|8589.3|8587.8|8590.1|8588.6|8588.6|8587.2|233
1622515800000|2021-06-01 02:50:00|8589.2|8587.7|8589.7|8588.2|8590.5|8589.1|8589|8587.7|239
1622516100000|2021-06-01 02:55:00|8589.8|8588.3|8588.3|8586.8|8589.8|8588.6|8587.3|8586.1|378
1622516400000|2021-06-01 03:00:00|8588.2|8586.7|8590.3|8588.8|8591|8589.6|8587.9|8586.7|297
1622516700000|2021-06-01 03:05:00|8590.4|8588.9|8589.2|8587.7|8590.8|8589.6|8588.5|8587.4|332
1622517000000|2021-06-01 03:10:00|8589.3|8587.8|8588.2|8586.7|8589.5|8588|8586.8|8585.6|389
1622517300000|2021-06-01 03:15:00|8588.1|8586.6|8588.6|8587.1|8589.3|8588|8588|8586.6|262
1622517600000|2021-06-01 03:20:00|8588.4|8587.5|8589.4|8587.9|8589.6|8588.1|8588.2|8586.8|216
1622517900000|2021-06-01 03:25:00|8589.3|8587.8|8589|8587.5|8589.5|8588|8588.1|8586.6|243
1622518200000|2021-06-01 03:30:00|8588.9|8587.4|8588.9|8587.4|8589.9|8588.4|8588.1|8587|174
1622518500000|2021-06-01 03:35:00|8588.8|8587.3|8589|8587.5|8589.2|8587.7|8588.5|8587|95
1622518800000|2021-06-01 03:40:00|8589.1|8587.6|8589.9|8588.4|8590.1|8588.7|8588.8|8587.5|157
1622519100000|2021-06-01 03:45:00|8590|8588.5|8590.2|8588.7|8590.3|8588.9|8589.5|8588|172
1622519400000|2021-06-01 03:50:00|8590.1|8588.6|8590.3|8588.8|8590.9|8589.7|8589.8|8588.3|232
1622519700000|2021-06-01 03:55:00|8590.4|8588.9|8591.1|8589.6|8591.6|8590.1|8590.1|8588.6|159
1622520000000|2021-06-01 04:00:00|8591|8589.5|8590.1|8588.6|8591.7|8590.2|8589.7|8588.4|142
1622520300000|2021-06-01 04:05:00|8590.2|8588.7|8590.1|8588.6|8590.4|8589.2|8589.8|8588.3|103
1622520600000|2021-06-01 04:10:00|8590.2|8588.7|8590.2|8589.3|8590.7|8589.4|8588.9|8587.6|164
1622520900000|2021-06-01 04:15:00|8590.1|8589.2|8590.8|8589.3|8591.1|8589.8|8590|8588.8|162
1622521200000|2021-06-01 04:20:00|8590.7|8589.2|8589.8|8588.9|8590.7|8589.7|8589.8|8588.5|87
1622521500000|2021-06-01 04:25:00|8590.1|8588.6|8590.5|8589|8590.7|8589.5|8589.5|8588.3|119
1622521800000|2021-06-01 04:30:00|8590.6|8589.1|8590|8588.5|8590.9|8589.5|8589.2|8587.9|372
1622522100000|2021-06-01 04:35:00|8589.9|8588.4|8587.9|8586.4|8590.1|8588.6|8587.7|8586.4|240
1622522400000|2021-06-01 04:40:00|8587.8|8586.3|8589.4|8587.9|8589.9|8588.4|8587.8|8586.3|198
1622522700000|2021-06-01 04:45:00|8589.3|8587.8|8589.5|8588|8590.7|8589.4|8588.8|8587.5|248
1622523000000|2021-06-01 04:50:00|8589.6|8588.1|8588.4|8587.5|8589.6|8588.3|8588.3|8587.2|259
1622523300000|2021-06-01 04:55:00|8588.6|8587.1|8588.1|8586.6|8588.8|8587.4|8587.2|8586.1|219
1622523600000|2021-06-01 05:00:00|8588|8586.5|8589.3|8588.4|8590.4|8589.3|8587.5|8586.2|267
1622523900000|2021-06-01 05:05:00|8589.4|8588.5|8589.6|8588.1|8589.7|8588.6|8588.3|8587|185
1622524200000|2021-06-01 05:10:00|8589.5|8588|8589.8|8588.3|8590.2|8589.3|8588.7|8587.5|210
1622524500000|2021-06-01 05:15:00|8589.7|8588.2|8589.7|8588.2|8589.9|8588.7|8588.7|8587.5|227
1622524800000|2021-06-01 05:20:00|8589.8|8588.3|8589.9|8588.4|8590.4|8589.2|8589.2|8587.8|108
1622525100000|2021-06-01 05:25:00|8589.8|8588.3|8591.1|8589.6|8591.4|8590.2|8589|8587.8|299
1622525400000|2021-06-01 05:30:00|8591.2|8590.3|8592.2|8590.7|8592.2|8590.8|8590.8|8589.3|182
1622525700000|2021-06-01 05:35:00|8592.1|8590.6|8593.4|8591.9|8593.5|8592.2|8591.6|8590.1|213
1622526000000|2021-06-01 05:40:00|8593.3|8591.8|8591.4|8589.9|8593.4|8591.9|8591.3|8589.8|286
1622526300000|2021-06-01 05:45:00|8591.5|8590|8591.9|8590.4|8592.1|8590.8|8590.1|8588.9|322
1622526600000|2021-06-01 05:50:00|8591.7|8590.2|8593|8591.5|8593.9|8592.5|8591.7|8590.2|232
1622526900000|2021-06-01 05:55:00|8592.7|8591.8|8593.4|8591.9|8594.1|8592.7|8592.5|8591.2|224
1622527200000|2021-06-01 06:00:00|8593.2|8591.7|8594.6|8593.1|8594.6|8593.3|8592.6|8591.2|395
1622527500000|2021-06-01 06:05:00|8594.3|8593.4|8598.9|8597.4|8599.4|8597.9|8593.9|8592.7|419
1622527800000|2021-06-01 06:10:00|8598.8|8597.3|8595.8|8594.9|8599.7|8598.2|8595.2|8594.1|479
1622528100000|2021-06-01 06:15:00|8595.7|8594.8|8597.5|8596|8599.4|8598.1|8595|8593.8|520
1622528400000|2021-06-01 06:20:00|8597.2|8596.3|8596.3|8595.4|8598|8596.8|8595.9|8594.7|346
1622528700000|2021-06-01 06:25:00|8596.4|8595.5|8595|8594.1|8597.1|8596|8594.4|8593.2|441
1622529000000|2021-06-01 06:30:00|8594.9|8594|8593.1|8592.2|8596.6|8595.3|8592.9|8592|424
1622529300000|2021-06-01 06:35:00|8593.2|8592.3|8594.9|8593.4|8594.9|8593.8|8593|8592.1|274
1622529600000|2021-06-01 06:40:00|8594.8|8593.3|8597.3|8595.8|8597.5|8596.6|8594|8593.1|399
1622529900000|2021-06-01 06:45:00|8597.2|8595.7|8597.1|8596.2|8598.4|8597.5|8595.7|8594.6|470
1622530200000|2021-06-01 06:50:00|8597|8596.1|8595.6|8594.7|8597.3|8596.4|8593.7|8592.8|450
1622530500000|2021-06-01 06:55:00|8595.8|8594.9|8593.9|8592.4|8597.6|8596.5|8593|8591.7|482
1622530800000|2021-06-01 07:00:00|8594|8592.5|8596.5|8595|8598.2|8597.3|8593.8|8592.3|625
1622531100000|2021-06-01 07:05:00|8596.6|8595.1|8596|8595.1|8597.8|8596.9|8595.2|8594.1|561
1622531400000|2021-06-01 07:10:00|8595.7|8594.8|8594.8|8593.3|8596.5|8595.6|8592.8|8591.6|583
1622531700000|2021-06-01 07:15:00|8594.6|8593.7|8592.1|8591.2|8595|8593.7|8590.9|8590|577
1622532000000|2021-06-01 07:20:00|8592|8591.1|8591.6|8590.7|8592.8|8591.9|8590.7|8589.8|382
1622532300000|2021-06-01 07:25:00|8591.5|8590.6|8595.1|8594.2|8595.4|8594.3|8590.8|8589.9|471
1622532600000|2021-06-01 07:30:00|8595|8594.1|8599.2|8597.7|8600.1|8599|8594.8|8593.9|590
1622532900000|2021-06-01 07:35:00|8599.3|8597.8|8599.7|8598.2|8599.9|8598.8|8596.8|8595.6|524
1622533200000|2021-06-01 07:40:00|8599.5|8598.6|8599.7|8598.2|8601.4|8600.5|8599.1|8598|512
1622533500000|2021-06-01 07:45:00|8599.4|8597.9|8602.2|8600.7|8602.3|8601|8598.9|8597.8|573
1622533800000|2021-06-01 07:50:00|8602.1|8600.6|8601.2|8599.7|8603.3|8602.3|8600.4|8599.3|519
1622534100000|2021-06-01 07:55:00|8601.1|8599.6|8608.1|8606.6|8608.5|8607|8600.8|8599.3|633
1622534400000|2021-06-01 08:00:00|8608|8606.5|8603.2|8602.3|8608.1|8606.6|8602.1|8601.2|654
1622534700000|2021-06-01 08:05:00|8603.3|8602.4|8604.6|8603.7|8605.7|8604.6|8602.6|8601.6|513
1622535000000|2021-06-01 08:10:00|8604.4|8603.5|8603.9|8602.4|8605|8604.1|8602.1|8601.1|674
1622535300000|2021-06-01 08:15:00|8603.8|8602.3|8610|8609.1|8611.2|8609.7|8603.5|8602.3|754
1622535600000|2021-06-01 08:20:00|8610.1|8609.2|8613.8|8612.9|8616.9|8615.7|8610|8609.1|914
1622535900000|2021-06-01 08:25:00|8613.7|8612.8|8612|8610.5|8614.4|8613.4|8608.9|8607.7|778
1622536200000|2021-06-01 08:30:00|8612.3|8609.7|8614.1|8613.2|8616.9|8615.4|8611.4|8609.7|838
1622536500000|2021-06-01 08:35:00|8614|8613.1|8617|8616.1|8617.5|8616.5|8613.4|8612.2|654
1622536800000|2021-06-01 08:40:00|8617.1|8616.2|8618.7|8617.8|8618.7|8617.8|8614.4|8613.3|500
1622537100000|2021-06-01 08:45:00|8618.6|8617.7|8620.7|8619.8|8620.9|8619.9|8617.5|8616.3|410
1622537400000|2021-06-01 08:50:00|8620.6|8619.7|8619.6|8618.7|8622.4|8621.3|8619.2|8618.1|467
1622537700000|2021-06-01 08:55:00|8619.7|8618.8|8620.1|8616.2|8621.9|8620.8|8617.8|8615.2|690
1622538000000|2021-06-01 09:00:00|8619.4|8617.8|8619.5|8618.6|8622.1|8621|8617.7|8616.7|719
1622538300000|2021-06-01 09:05:00|8619.4|8618.5|8620.9|8620|8622.6|8621.3|8618.8|8617.9|432
1622538600000|2021-06-01 09:10:00|8620.8|8619.9|8624.6|8623.7|8624.9|8624|8619.8|8618.9|384
1622538900000|2021-06-01 09:15:00|8624.5|8623.6|8623.2|8622.3|8624.9|8624|8621.9|8621|429
1622539200000|2021-06-01 09:20:00|8623.1|8622.2|8624.8|8623.9|8625.1|8624.2|8622.9|8622|455
1622539500000|2021-06-01 09:25:00|8624.7|8623.8|8625.9|8625|8626.8|8625.8|8623.1|8622.2|352
1622539800000|2021-06-01 09:30:00|8625.8|8624.9|8627|8626.1|8627.3|8626.1|8625|8624.1|385
1622540100000|2021-06-01 09:35:00|8627.1|8626.2|8626.6|8625.7|8627.3|8626.2|8625.8|8624.8|445
1622540400000|2021-06-01 09:40:00|8626.5|8625.6|8625.1|8624.2|8626.8|8625.9|8623.4|8622.3|480
1622540700000|2021-06-01 09:45:00|8625|8624.1|8624|8623.1|8625.7|8624.6|8623|8622.1|401
1622541000000|2021-06-01 09:50:00|8623.9|8623|8625.8|8624.9|8626|8625.1|8623.4|8622.5|403
1622541300000|2021-06-01 09:55:00|8626|8624.5|8625.9|8624.4|8626.9|8626|8623.9|8622.9|538
1622541600000|2021-06-01 10:00:00|8625.5|8624.6|8624.8|8623.9|8626.1|8624.9|8623.6|8622.6|507
1622541900000|2021-06-01 10:05:00|8624.6|8623.7|8624.6|8623.7|8627.5|8626.4|8624.1|8623.1|561
1622542200000|2021-06-01 10:10:00|8624.5|8623.6|8626.3|8625.4|8628.5|8627.4|8623.4|8622.4|590
1622542500000|2021-06-01 10:15:00|8626.2|8625.3|8627|8626.1|8628.8|8627.8|8625.4|8624.5|496
1622542800000|2021-06-01 10:20:00|8626.9|8626|8628.6|8627.1|8628.6|8627.4|8625.7|8624.5|451
1622543100000|2021-06-01 10:25:00|8628.2|8627.3|8626.5|8625.6|8630.6|8629.2|8625.9|8624.7|478
1622543400000|2021-06-01 10:30:00|8626.6|8625.7|8623.3|8622.4|8626.6|8625.7|8622.8|8621.6|491
1622543700000|2021-06-01 10:35:00|8623.4|8622.5|8618.7|8617.8|8623.4|8622.5|8618.7|8617.7|472
1622544000000|2021-06-01 10:40:00|8618.9|8618|8620.3|8619.4|8621.7|8620.6|8618.9|8617.8|368
1622544300000|2021-06-01 10:45:00|8620.7|8619.2|8619.8|8618.9|8621|8620|8619|8617.9|408
1622544600000|2021-06-01 10:50:00|8619.9|8619|8616.4|8615.5|8620.4|8619.3|8616.2|8615.3|374
1622544900000|2021-06-01 10:55:00|8616.3|8615.4|8619.6|8618.7|8622.9|8622|8616.3|8615.4|471
1622545200000|2021-06-01 11:00:00|8619.7|8618.8|8621.4|8619.9|8621.9|8621|8618.8|8617.9|474
1622545500000|2021-06-01 11:05:00|8621.5|8620|8623.2|8621.7|8623.2|8622|8619.9|8618.9|421
1622545800000|2021-06-01 11:10:00|8623.1|8621.6|8618.3|8617.4|8623.2|8622.2|8617.3|8616.4|456
1622546100000|2021-06-01 11:15:00|8618.5|8617|8620.8|8619.3|8621.1|8620.2|8617.6|8616.7|352
1622546400000|2021-06-01 11:20:00|8620.5|8619.6|8619.1|8618.2|8621|8619.9|8618.6|8617.7|436
1622546700000|2021-06-01 11:25:00|8619.2|8618.3|8619.3|8618.4|8620.3|8619.2|8618|8616.9|306
1622547000000|2021-06-01 11:30:00|8619|8618.1|8617.8|8616.9|8619.1|8618.2|8616.8|8615.8|224
1622547300000|2021-06-01 11:35:00|8617.6|8616.7|8619|8617.5|8619.1|8617.9|8616.8|8615.9|293
1622547600000|2021-06-01 11:40:00|8618.9|8617.4|8620.5|8619.6|8621.2|8620.3|8617.6|8616.5|264
1622547900000|2021-06-01 11:45:00|8620.4|8619.5|8623.5|8622.6|8624|8622.8|8620.2|8619.2|546
1622548200000|2021-06-01 11:50:00|8623.6|8622.7|8622.6|8621.7|8623.9|8622.7|8619.2|8618.3|442
1622548500000|2021-06-01 11:55:00|8622.5|8621.6|8625.8|8624.9|8626.3|8625.1|8622.5|8621.6|398
1622548800000|2021-06-01 12:00:00|8625.9|8625|8626|8625.1|8627.8|8626.9|8624.6|8623.3|525
1622549100000|2021-06-01 12:05:00|8626.1|8625.2|8627.6|8626.7|8628.4|8627.4|8626|8625.1|408
1622549400000|2021-06-01 12:10:00|8627.5|8626.6|8628.9|8628|8629.5|8628.3|8627.3|8626.1|391
1622549700000|2021-06-01 12:15:00|8628.8|8627.9|8628|8627.1|8629.2|8628.3|8627.9|8627|378
1622550000000|2021-06-01 12:20:00|8628.4|8626.9|8630.1|8629.2|8630.5|8629.6|8627.3|8626.4|480
1622550300000|2021-06-01 12:25:00|8630.2|8629.3|8627.7|8626.8|8630.2|8629.3|8627.5|8626.6|457
1622550600000|2021-06-01 12:30:00|8627.6|8626.7|8629.2|8628.3|8630.1|8629.2|8627.2|8626.3|424
1622550900000|2021-06-01 12:35:00|8629.4|8628.5|8630.9|8630|8632.8|8631.7|8629.2|8628.3|366
1622551200000|2021-06-01 12:40:00|8630.8|8629.9|8631.2|8630.3|8631.5|8630.5|8628.9|8627.7|358
1622551500000|2021-06-01 12:45:00|8631.1|8630.2|8634.2|8633.3|8634.5|8633.6|8630.9|8630|389
1622551800000|2021-06-01 12:50:00|8634.1|8633.2|8634.2|8633.3|8636|8634.9|8633.8|8632.9|348
1622552100000|2021-06-01 12:55:00|8634.5|8633|8634.1|8633.2|8635.1|8634.1|8633.5|8632.6|383
1622552400000|2021-06-01 13:00:00|8634|8633.1|8631.9|8631|8634.8|8633.9|8631.8|8630.9|358
1622552700000|2021-06-01 13:05:00|8631.8|8630.9|8630.7|8629.8|8632.4|8631.5|8630.1|8629.2|367
1622553000000|2021-06-01 13:10:00|8630.6|8629.7|8627.6|8626.7|8631.1|8629.9|8625.5|8624.6|517
1622553300000|2021-06-01 13:15:00|8627.7|8626.8|8622.4|8621.5|8628.1|8627.1|8621.9|8620.8|453
1622553600000|2021-06-01 13:20:00|8622.5|8621.6|8622.8|8621.9|8624.6|8623.4|8622|8621.1|560
1622553900000|2021-06-01 13:25:00|8622.9|8622|8621.5|8620.6|8623.5|8622.4|8619.7|8618.8|590
1622554200000|2021-06-01 13:30:00|8621.4|8620.5|8621.5|8620.6|8623.3|8622.2|8621|8620.1|492
1622554500000|2021-06-01 13:35:00|8621.4|8620.5|8620.2|8619.3|8622.6|8621.7|8617|8615.9|588
1622554800000|2021-06-01 13:40:00|8620.1|8619.2|8624.6|8623.1|8624.8|8623.9|8620.1|8619.2|547
1622555100000|2021-06-01 13:45:00|8624.7|8623.2|8627.3|8626.4|8628|8627|8624.2|8622.7|646
1622555400000|2021-06-01 13:50:00|8627.4|8626.5|8632|8631.1|8632|8631.1|8625.5|8624.3|598
1622555700000|2021-06-01 13:55:00|8632.1|8631.2|8635.1|8627.5|8636.4|8635.1|8631.5|8626.6|897
1622556000000|2021-06-01 14:00:00|8634.6|8628.1|8633.6|8632.7|8635.6|8634.3|8630.5|8628.1|1181
1622556300000|2021-06-01 14:05:00|8633.5|8632.6|8632.2|8631.3|8634.3|8633.4|8631.5|8630.6|684
1622556600000|2021-06-01 14:10:00|8632.3|8631.4|8637.6|8636.7|8638.8|8637.9|8632.3|8631.1|664
1622556900000|2021-06-01 14:15:00|8637.8|8636.9|8642.9|8642|8644.7|8643.8|8637.4|8636.4|663
1622557200000|2021-06-01 14:20:00|8643|8642.1|8641|8640.1|8645|8643.7|8640.6|8639.6|697
1622557500000|2021-06-01 14:25:00|8641.1|8640.2|8640|8638.5|8642.1|8641.2|8638.4|8637.5|547
1622557800000|2021-06-01 14:30:00|8640.1|8638.6|8639|8638.1|8643.1|8641.9|8637.7|8636.3|625
1622558100000|2021-06-01 14:35:00|8639.1|8638.2|8638.6|8637.1|8640.9|8639.8|8638|8636.8|601
1622558400000|2021-06-01 14:40:00|8638.7|8637.2|8638.3|8637.4|8639.3|8638.2|8635.9|8635|517
1622558700000|2021-06-01 14:45:00|8638.2|8637.3|8635.9|8634.4|8639.5|8638.3|8634.2|8633.2|707
1622559000000|2021-06-01 14:50:00|8636|8634.5|8636.1|8634.6|8637.2|8636.2|8633.4|8632.5|627
1622559300000|2021-06-01 14:55:00|8635.7|8634.8|8640.7|8639.8|8642.1|8641.1|8635.7|8634.8|735
1622559600000|2021-06-01 15:00:00|8640.6|8639.7|8639.3|8638.4|8641.1|8639.9|8637.6|8636.3|641
1622559900000|2021-06-01 15:05:00|8639.6|8638.1|8641.3|8640.4|8641.5|8640.5|8638.5|8637.6|443
1622560200000|2021-06-01 15:10:00|8641.2|8640.3|8643.2|8642.3|8644.9|8644|8640.9|8640|468
1622560500000|2021-06-01 15:15:00|8643.1|8642.2|8644.6|8643.7|8645.5|8644.4|8642.8|8641.9|300
1622560800000|2021-06-01 15:20:00|8644.7|8643.8|8642.9|8642|8645.4|8644.5|8641.8|8640.9|396
1622561100000|2021-06-01 15:25:00|8643|8642.1|8644.5|8643|8646.2|8645.1|8642.5|8641.6|366
1622561400000|2021-06-01 15:30:00|8644.4|8642.9|8640.5|8639.6|8644.7|8643.5|8640.5|8639.6|374
1622561700000|2021-06-01 15:35:00|8640.6|8639.7|8637.8|8636.9|8641.4|8640.2|8637.4|8636.1|589
1622562000000|2021-06-01 15:40:00|8638.1|8636.6|8635.7|8634.2|8639.2|8637.7|8635.2|8634.2|368
1622562300000|2021-06-01 15:45:00|8635.8|8634.3|8637.6|8636.7|8637.7|8636.8|8634.9|8633.8|423
1622562600000|2021-06-01 15:50:00|8637.5|8636.6|8640.5|8639.6|8640.6|8639.7|8637.5|8636.6|374
1622562900000|2021-06-01 15:55:00|8640.4|8639.5|8640.6|8639.7|8641|8640|8639.7|8638.8|301
1622563200000|2021-06-01 16:00:00|8640.5|8639.6|8639.4|8637.9|8641|8640.1|8639|8637.8|395
1622563500000|2021-06-01 16:05:00|8639.1|8638.2|8641.4|8640.5|8642.2|8641.2|8639|8637.8|369
1622563800000|2021-06-01 16:10:00|8641.3|8640.4|8639.9|8639|8642.1|8640.9|8638.9|8638|339
1622564100000|2021-06-01 16:15:00|8640|8639.1|8639.1|8638.2|8640.4|8639.5|8638.7|8637.7|282
1622564400000|2021-06-01 16:20:00|8639|8638.1|8637|8636.1|8639.2|8638.3|8636.6|8635.7|312
1622564700000|2021-06-01 16:25:00|8636.9|8636|8638.5|8637.6|8639.1|8638.1|8636.1|8635.2|443
1622565000000|2021-06-01 16:30:00|8638.6|8637.7|8636.1|8635.2|8640.4|8639.3|8635.9|8634.9|348
1622565300000|2021-06-01 16:35:00|8636|8635.1|8638.5|8637.6|8639.2|8638.3|8636|8634.8|379
1622565600000|2021-06-01 16:40:00|8638.6|8637.7|8635.6|8634.7|8639|8637.8|8634.8|8633.8|469
1622565900000|2021-06-01 16:45:00|8635.5|8634.6|8637.4|8636.5|8637.7|8636.8|8635.5|8634.6|277
1622566200000|2021-06-01 16:50:00|8637.5|8636.6|8638.4|8637.5|8638.7|8637.7|8637|8636|228
1622566500000|2021-06-01 16:55:00|8638.5|8637.6|8639.1|8637.6|8639.8|8638.4|8637.9|8636.7|280
1622566800000|2021-06-01 17:00:00|8639.2|8637.7|8638.8|8637.9|8640.2|8639.1|8638.7|8637.5|299
1622567100000|2021-06-01 17:05:00|8638.9|8638|8636|8635.1|8639.1|8638|8635.5|8634.6|402
1622567400000|2021-06-01 17:10:00|8635.9|8635|8635.5|8634.6|8636.7|8635.7|8635.5|8634.5|376
1622567700000|2021-06-01 17:15:00|8635.8|8634.3|8635.6|8634.7|8636.2|8635.1|8634.9|8634|183
1622568000000|2021-06-01 17:20:00|8635.8|8634.9|8636.9|8636|8637.7|8636.6|8635.8|8634.9|171
1622568300000|2021-06-01 17:25:00|8636.8|8635.9|8639.1|8638.2|8639.5|8638.6|8636.7|8635.7|207
1622568600000|2021-06-01 17:30:00|8639|8638.1|8639.3|8638.4|8639.8|8638.8|8638.7|8637.8|225
1622568900000|2021-06-01 17:35:00|8639.4|8638.5|8639.6|8638.7|8640.7|8639.6|8638.9|8637.8|254
1622569200000|2021-06-01 17:40:00|8639.7|8638.8|8639.5|8638.6|8639.9|8638.9|8638.5|8637.6|206
1622569500000|2021-06-01 17:45:00|8639.6|8638.7|8640.3|8639.4|8640.7|8639.8|8639.5|8638.6|197
1622569800000|2021-06-01 17:50:00|8640.4|8639.5|8639.6|8638.7|8640.4|8639.5|8639.4|8638.5|208
1622570100000|2021-06-01 17:55:00|8639.7|8638.8|8640.5|8639.6|8640.9|8639.9|8639.4|8638.5|213
1622570400000|2021-06-01 18:00:00|8640.7|8639.2|8640.6|8639.7|8641.2|8640.3|8639.8|8638.7|200
1622570700000|2021-06-01 18:05:00|8640.5|8639.6|8640|8639.1|8641.2|8639.9|8639.4|8638.3|151
1622571000000|2021-06-01 18:10:00|8639.9|8639|8639.3|8638.4|8640.6|8639.3|8638.9|8637.6|238
1622571300000|2021-06-01 18:15:00|8639.4|8638.5|8640.4|8639.5|8641|8639.8|8638.8|8637.6|263
1622571600000|2021-06-01 18:20:00|8640.5|8639.6|8638.9|8638|8640.7|8639.8|8638.7|8637.6|188
1622571900000|2021-06-01 18:25:00|8638.8|8637.9|8639.1|8638.2|8639.9|8638.9|8638.5|8637.6|207
1622572200000|2021-06-01 18:30:00|8639.2|8638.3|8638.8|8637.3|8639.3|8638.4|8637.5|8636.6|215
1622572500000|2021-06-01 18:35:00|8638.9|8637.4|8638.3|8637.4|8638.9|8637.8|8637.5|8636.6|211
1622572800000|2021-06-01 18:40:00|8638.2|8637.3|8636.8|8635.9|8638.3|8637.4|8636.6|8635.5|194
1622573100000|2021-06-01 18:45:00|8637.1|8635.6|8635.7|8634.8|8637.3|8636.2|8635.2|8634.2|158
1622573400000|2021-06-01 18:50:00|8635.8|8634.9|8635|8634.1|8636.4|8635.5|8634.9|8633.8|166
1622573700000|2021-06-01 18:55:00|8635.1|8634.2|8636.2|8635.3|8637.8|8636.8|8634.5|8633.3|273
1622574000000|2021-06-01 19:00:00|8636.3|8635.4|8634.7|8633.8|8636.6|8635.4|8634.1|8632.9|228
1622574300000|2021-06-01 19:05:00|8634.8|8633.9|8634.7|8633.8|8635.2|8634.1|8634.3|8633.2|192
1622574600000|2021-06-01 19:10:00|8634.8|8633.9|8634.6|8633.1|8635.5|8634.5|8634|8632.7|191
1622574900000|2021-06-01 19:15:00|8634.7|8633.2|8633.4|8632.5|8635.1|8634|8633.3|8632.3|170
1622575200000|2021-06-01 19:20:00|8633.5|8632.6|8632.6|8631.7|8633.8|8632.7|8632.2|8631.1|207
1622575500000|2021-06-01 19:25:00|8632.5|8631.6|8633|8631.5|8633.9|8632.8|8632.5|8631.3|183
1622575800000|2021-06-01 19:30:00|8632.8|8631.9|8632.9|8632|8634.3|8633.1|8632.8|8631.6|257
1622576100000|2021-06-01 19:35:00|8633.1|8632.2|8632.8|8631.9|8633.7|8632.4|8632.3|8631.1|213
1622576400000|2021-06-01 19:40:00|8632.9|8632|8634.3|8632.8|8634.3|8633.3|8632.4|8631.4|187
1622576700000|2021-06-01 19:45:00|8634.2|8632.7|8632.5|8631.6|8634.6|8633.3|8632.2|8631.2|223
1622577000000|2021-06-01 19:50:00|8632.6|8631.7|8634.1|8632.6|8634.1|8632.8|8632.4|8631.2|175
1622577300000|2021-06-01 19:55:00|8634|8632.5|8635.9|8634.4|8636.7|8635.4|8633.8|8632.5|464
1622577600000|2021-06-01 20:00:00|8635.7|8634.8|8635.7|8634.8|8637.4|8635.9|8634.3|8633.3|408
1622577900000|2021-06-01 20:05:00|8635.8|8634.9|8634.7|8633.8|8636.5|8635.1|8634.2|8633|289
1622578200000|2021-06-01 20:10:00|8634.6|8633.7|8635.6|8634.1|8635.6|8634.2|8634|8632.9|228
1622578500000|2021-06-01 20:15:00|8635.7|8634.2|8635|8633.5|8635.8|8634.6|8634.6|8633.3|174
1622578800000|2021-06-01 20:20:00|8635.2|8633.7|8634.5|8633|8635.4|8634|8633.2|8632.1|190
1622579100000|2021-06-01 20:25:00|8634.4|8632.9|8634.9|8633.4|8635.5|8634.3|8634|8632.9|145
1622579400000|2021-06-01 20:30:00|8634.8|8633.3|8634|8633.1|8635.1|8633.9|8633.8|8632.6|203
1622579700000|2021-06-01 20:35:00|8634.3|8632.8|8634.6|8633.7|8635.1|8633.8|8633.7|8632.3|164
1622580000000|2021-06-01 20:40:00|8634.4|8633.5|8633.2|8631.7|8634.8|8633.7|8632.5|8631.2|182
1622580300000|2021-06-01 20:45:00|8633.3|8631.8|8633.1|8631.6|8633.9|8632.4|8632.5|8631|174
1622580600000|2021-06-01 20:50:00|8633.3|8631.8|8632.3|8630.8|8633.8|8632.3|8632|8630.6|281
1622580900000|2021-06-01 20:55:00|8632.4|8630.9|8633.8|8629.2|8636|8631.9|8632.2|8625.5|558
1622581200000|2021-06-01 21:00:00|8634.1|8629.1|8635.7|8627.6|8637.5|8629.1|8633|8624.4|96
1622581500000|2021-06-01 21:05:00|8636.6|8627.4|8637.5|8627.1|8643.5|8631.8|8632.6|8622.3|173
1622581800000|2021-06-01 21:10:00|8638.4|8626.4|8633.8|8630.6|8641.9|8632.4|8633.7|8625.6|220
1622582100000|2021-06-01 21:15:00|8635.3|8629.7|8633.9|8630|8638.4|8631.5|8632.7|8627.5|141
1622582400000|2021-06-01 21:20:00|8635.3|8629.6|8635.3|8629.1|8637.4|8631.2|8633.5|8627|150
1622582700000|2021-06-01 21:25:00|8635|8629|8636.2|8628.9|8637.7|8631.3|8632.4|8625.1|226
1622583000000|2021-06-01 21:30:00|8633.7|8629.8|8632.5|8631|8637.4|8631.2|8632.3|8624.3|245
1622583300000|2021-06-01 21:35:00|8632.7|8631.2|8635|8630.2|8643|8632|8632.3|8624.3|240
1622583600000|2021-06-01 21:40:00|8634.6|8630|8632.6|8630.2|8637.6|8631.8|8632.3|8626|167
1622583900000|2021-06-01 21:45:00|8632.8|8630.1|8632.2|8630.7|8638.5|8631.4|8632|8625.4|264
1622584200000|2021-06-01 21:50:00|8632.5|8630.1|8634.6|8630|8636.4|8631|8632.1|8627|202
1622584500000|2021-06-01 21:55:00|8634.8|8630.2|8636.6|8625.6|8638.3|8631.2|8632.7|8625.4|287
1622584800000|2021-06-01 22:00:00|8636.5|8625.8|8634.5|8631.7|8638.8|8632.4|8632.6|8625.2|732
1622585100000|2021-06-01 22:05:00|8634.2|8632|8632.9|8631.4|8634.9|8633|8632.8|8631.2|292
1622585400000|2021-06-01 22:10:00|8633|8631.5|8633.2|8631.7|8633.9|8632.1|8632.6|8631|172
1622585700000|2021-06-01 22:15:00|8633.1|8631.6|8632.6|8631.1|8633.7|8631.7|8631.8|8630.3|172
1622586000000|2021-06-01 22:20:00|8632.7|8631.2|8632.5|8631|8633.4|8631.3|8632.1|8630.6|168
1622586300000|2021-06-01 22:25:00|8632.4|8630.9|8631.7|8630.2|8632.7|8631.2|8631.7|8630.2|110
1622586600000|2021-06-01 22:30:00|8631.8|8630.3|8632.7|8631.2|8633.6|8631.4|8631.5|8630|104
1622586900000|2021-06-01 22:35:00|8632.8|8631.3|8632.8|8631.3|8633.2|8631.4|8631.9|8630.4|93
1622587200000|2021-06-01 22:40:00|8632.7|8631.2|8632.6|8631.1|8633.2|8631.4|8631.7|8630.2|135
1622587500000|2021-06-01 22:45:00|8632.5|8631|8632.5|8631|8633.3|8631.8|8632.3|8630.2|114
1622587800000|2021-06-01 22:50:00|8632.3|8630.8|8632.7|8631.2|8632.9|8631.4|8632.2|8630.7|98
1622588100000|2021-06-01 22:55:00|8632.8|8631.3|8632.6|8631.1|8633.5|8631.6|8632|8630.5|151
1622588400000|2021-06-01 23:00:00|8632.7|8631.2|8632.3|8630.8|8633.3|8631.8|8632.1|8630.6|152
1622588700000|2021-06-01 23:05:00|8632.4|8630.9|8632.4|8630.9|8633.1|8631.6|8632.4|8630.9|110
1622589000000|2021-06-01 23:10:00|8632.5|8631|8632.7|8631.2|8633|8631.6|8632.3|8630.8|138
1622589300000|2021-06-01 23:15:00|8632.8|8631.3|8632.7|8631.2|8633|8631.7|8632.3|8630.9|98
1622589600000|2021-06-01 23:20:00|8632.6|8631.1|8634|8632.5|8634|8632.7|8632.6|8631.1|114
1622589900000|2021-06-01 23:25:00|8633.9|8632.4|8633.4|8631.9|8634.1|8632.7|8633|8631.6|120
1622590200000|2021-06-01 23:30:00|8633.3|8631.8|8633.6|8632.1|8633.7|8632.4|8632.7|8631.4|133
1622590500000|2021-06-01 23:35:00|8633.4|8631.9|8632.7|8631.2|8633.4|8632|8631.7|8630.6|153
1622590800000|2021-06-01 23:40:00|8632.6|8631.1|8631.4|8629.9|8632.9|8631.6|8630.7|8629.7|219
1622591100000|2021-06-01 23:45:00|8631.3|8629.8|8631.8|8630.3|8632.3|8630.8|8630.9|8629.7|140
1622591400000|2021-06-01 23:50:00|8631.7|8630.2|8631.7|8630.2|8632.4|8631.2|8631.6|8630.1|131
1622591700000|2021-06-01 23:55:00|8631.8|8630.3|8631.7|8630.2|8632.2|8630.7|8631.3|8629.9|89
1622592000000|2021-06-02 00:00:00|8631.6|8630.1|8632.6|8631.1|8633.1|8631.6|8631.2|8630|326
1622592300000|2021-06-02 00:05:00|8632.5|8631|8631.7|8630.2|8632.9|8631.8|8631.1|8629.7|233
1622592600000|2021-06-02 00:10:00|8631.6|8630.1|8632.7|8631.8|8632.9|8631.8|8631.1|8629.8|289
1622592900000|2021-06-02 00:15:00|8632.9|8631.4|8632.4|8630.9|8633.1|8631.9|8631.9|8630.4|244
1622593200000|2021-06-02 00:20:00|8632.3|8630.8|8633.1|8631.6|8633.7|8632.2|8631.9|8630.6|259
1622593500000|2021-06-02 00:25:00|8633.2|8631.7|8632.7|8631.2|8633.5|8632.1|8631.9|8630.7|238
1622593800000|2021-06-02 00:30:00|8632.6|8631.1|8633.8|8632.3|8634|8632.8|8632|8630.7|345
1622594100000|2021-06-02 00:35:00|8633.7|8632.2|8632.9|8631.4|8633.9|8632.7|8632.6|8631.3|134
1622594400000|2021-06-02 00:40:00|8632.6|8631.7|8632.9|8631.4|8633.3|8632.2|8632.1|8630.9|219
1622594700000|2021-06-02 00:45:00|8632.7|8631.2|8633.8|8632.3|8633.9|8632.8|8632.4|8631.1|307
1622595000000|2021-06-02 00:50:00|8633.5|8632.6|8633.2|8631.7|8634.6|8633.3|8632.2|8630.8|484
1622595300000|2021-06-02 00:55:00|8632.9|8631.4|8632.1|8630.6|8633.5|8632.3|8631.8|8630.3|296
1622595600000|2021-06-02 01:00:00|8632.2|8630.7|8633.7|8632.2|8634.2|8633.1|8632|8630.6|330
1622595900000|2021-06-02 01:05:00|8633.3|8632.4|8634.1|8632.6|8634.2|8633|8632.8|8631.6|235
1622596200000|2021-06-02 01:10:00|8633.9|8632.4|8633.1|8631.6|8634.1|8632.9|8632.8|8631.5|231
1622596500000|2021-06-02 01:15:00|8633.2|8631.7|8634|8632.5|8634.5|8633.4|8633|8631.6|241
1622596800000|2021-06-02 01:20:00|8633.9|8632.4|8633.9|8632.4|8634.6|8633.3|8633|8631.7|256
1622597100000|2021-06-02 01:25:00|8633.8|8632.3|8634.3|8632.8|8635.1|8633.6|8633.3|8632.1|307
1622597400000|2021-06-02 01:30:00|8634.4|8632.9|8636|8634.5|8636.2|8635.1|8633.8|8632.4|451
1622597700000|2021-06-02 01:35:00|8636.1|8634.6|8635.5|8634|8636.5|8635.2|8635.2|8633.8|425
1622598000000|2021-06-02 01:40:00|8635.6|8634.1|8634.3|8632.8|8635.6|8634.4|8634.3|8632.8|270
1622598300000|2021-06-02 01:45:00|8634.4|8632.9|8633.5|8632|8634.7|8633.2|8633.2|8631.8|297
1622598600000|2021-06-02 01:50:00|8633.6|8632.1|8633.3|8631.8|8634.3|8633.2|8632.8|8631.3|271
1622598900000|2021-06-02 01:55:00|8633.2|8631.7|8634|8632.5|8634.1|8632.9|8632.1|8630.8|257
1622599200000|2021-06-02 02:00:00|8634.1|8632.6|8634.5|8633|8635.2|8633.7|8632.6|8631.1|300
1622599500000|2021-06-02 02:05:00|8634.4|8632.9|8633.9|8632.4|8634.6|8633.1|8633.7|8632.2|244
1622599800000|2021-06-02 02:10:00|8633.8|8632.3|8633.4|8631.9|8633.8|8632.5|8632.8|8631.5|202
1622600100000|2021-06-02 02:15:00|8633.3|8631.8|8633.8|8632.3|8633.8|8632.4|8633|8631.6|169
1622600400000|2021-06-02 02:20:00|8633.7|8632.2|8633.5|8632|8633.9|8632.4|8632.5|8631.3|256
1622600700000|2021-06-02 02:25:00|8633.6|8632.1|8634.2|8632.7|8634.4|8633.2|8633.1|8631.8|242
1622601000000|2021-06-02 02:30:00|8634.1|8632.6|8633.9|8632.4|8634.5|8633.1|8632.6|8631.5|369
1622601300000|2021-06-02 02:35:00|8634|8632.5|8633.5|8632|8634.4|8632.9|8632.7|8631.2|344
1622601600000|2021-06-02 02:40:00|8633.6|8632.1|8633.2|8631.7|8634.1|8632.7|8632.8|8631.3|215
1622601900000|2021-06-02 02:45:00|8633.1|8631.6|8632.7|8631.2|8633.3|8632|8631.8|8630.5|155
1622602200000|2021-06-02 02:50:00|8632.5|8631|8632.5|8631|8633.3|8631.9|8631.3|8630.2|250
1622602500000|2021-06-02 02:55:00|8632.4|8630.9|8633|8631.5|8633.9|8632.7|8632.1|8630.9|200
1622602800000|2021-06-02 03:00:00|8632.6|8631.7|8633.1|8631.6|8633.5|8632|8632|8630.7|173
1622603100000|2021-06-02 03:05:00|8632.5|8631.7|8633.2|8631.7|8633.2|8631.9|8632|8630.8|160
1622603400000|2021-06-02 03:10:00|8633.3|8631.8|8633.1|8631.6|8633.8|8632.6|8632.5|8631.2|218
1622603700000|2021-06-02 03:15:00|8632.7|8631.8|8633.4|8631.9|8633.4|8632|8632.6|8631.1|125
1622604000000|2021-06-02 03:20:00|8633|8632.1|8633.2|8632.3|8634|8632.9|8632.6|8631.3|140
1622604300000|2021-06-02 03:25:00|8633.1|8632.2|8632.8|8631.3|8633.4|8632.3|8631.8|8630.6|245
1622604600000|2021-06-02 03:30:00|8632.7|8631.2|8633.3|8631.8|8633.9|8632.8|8632.3|8631|202
1622604900000|2021-06-02 03:35:00|8633.2|8631.7|8633.7|8632.2|8634.5|8633.3|8632.3|8630.8|197
1622605200000|2021-06-02 03:40:00|8633.4|8632.5|8633.1|8631.6|8633.8|8632.6|8633|8631.6|116
1622605500000|2021-06-02 03:45:00|8633.2|8631.7|8633|8631.5|8633.4|8632.3|8632.6|8631.3|101
1622605800000|2021-06-02 03:50:00|8632.9|8631.4|8632.6|8631.7|8633.4|8632.3|8632.4|8631.2|128
1622606100000|2021-06-02 03:55:00|8632.5|8631.6|8633.2|8631.7|8633.3|8632.1|8632.3|8631.2|138
1622606400000|2021-06-02 04:00:00|8632.7|8631.2|8632.4|8631.5|8633.4|8632.2|8631.7|8630.6|178
1622606700000|2021-06-02 04:05:00|8632.3|8631.4|8632.6|8631.1|8633.1|8631.9|8632|8630.8|149
1622607000000|2021-06-02 04:10:00|8632.5|8631|8632.8|8631.3|8632.9|8631.7|8631.9|8630.8|110
1622607300000|2021-06-02 04:15:00|8632.7|8631.2|8632.9|8632|8633.6|8632.4|8632.4|8631|171
1622607600000|2021-06-02 04:20:00|8633.2|8631.7|8633.1|8632.2|8633.7|8632.5|8632.9|8631.7|135
1622607900000|2021-06-02 04:25:00|8633.4|8632.5|8633.7|8632.8|8634.7|8633.5|8632.9|8631.8|231
1622608200000|2021-06-02 04:30:00|8633.6|8632.7|8633.6|8632.1|8634.1|8633|8632.9|8631.6|212
1622608500000|2021-06-02 04:35:00|8633.7|8632.2|8634.1|8632.6|8634.6|8633.1|8632.9|8631.7|94
1622608800000|2021-06-02 04:40:00|8634|8632.5|8633|8632.1|8634.1|8632.8|8632.7|8631.6|124
1622609100000|2021-06-02 04:45:00|8633.4|8631.9|8634.3|8633.4|8635|8633.6|8633.1|8631.8|139
1622609400000|2021-06-02 04:50:00|8634.4|8633.5|8634.2|8632.7|8635.4|8634.1|8633.8|8632.7|220
1622609700000|2021-06-02 04:55:00|8634.1|8632.6|8635.8|8634.3|8636|8634.8|8633.7|8632.6|187
1622610000000|2021-06-02 05:00:00|8635.9|8634.4|8635.2|8634.3|8636.2|8635.1|8635|8633.8|255
1622610300000|2021-06-02 05:05:00|8635.3|8634.4|8634.2|8632.7|8635.6|8634.4|8633.4|8632|212
1622610600000|2021-06-02 05:10:00|8634.1|8632.6|8635.2|8634.3|8635.8|8634.6|8633.8|8632.3|189
1622610900000|2021-06-02 05:15:00|8635.5|8634|8634.5|8633|8635.8|8634.6|8634.1|8632.6|253
1622611200000|2021-06-02 05:20:00|8634.6|8633.1|8634.9|8633.4|8635.3|8634.1|8634.1|8632.7|221
1622611500000|2021-06-02 05:25:00|8634.8|8633.3|8635.6|8634.1|8636.4|8634.9|8634.2|8632.9|311
1622611800000|2021-06-02 05:30:00|8635.7|8634.2|8635.2|8634.3|8636.3|8634.8|8634.9|8633.6|155
1622612100000|2021-06-02 05:35:00|8635.1|8634.2|8634.9|8633.4|8635.8|8634.5|8634.3|8633.2|220
1622612400000|2021-06-02 05:40:00|8634.8|8633.3|8633.2|8631.7|8635|8633.8|8632.5|8631.4|190
1622612700000|2021-06-02 05:45:00|8633.1|8631.6|8632.6|8631.1|8633.1|8632|8631.7|8630.5|200
1622613000000|2021-06-02 05:50:00|8632.7|8631.2|8632|8630.5|8632.7|8631.5|8631.4|8630.2|161
1622613300000|2021-06-02 05:55:00|8632.2|8630.7|8632.2|8630.7|8632.4|8631|8631.5|8630.1|123
1622613600000|2021-06-02 06:00:00|8632.1|8630.6|8635.1|8634.2|8636|8634.5|8631.9|8630.4|472
1622613900000|2021-06-02 06:05:00|8635.2|8634.3|8633|8631.5|8635.6|8634.3|8632.8|8631.3|546
1622614200000|2021-06-02 06:10:00|8632.9|8631.4|8629.5|8628.6|8633.3|8631.8|8629.4|8628.1|486
1622614500000|2021-06-02 06:15:00|8629.6|8628.7|8629.2|8627.7|8630.3|8629.1|8628.4|8627.3|331
1622614800000|2021-06-02 06:20:00|8629.1|8627.6|8627.8|8626.3|8630|8628.6|8626.7|8625.5|388
1622615100000|2021-06-02 06:25:00|8627.9|8626.4|8630.1|8628.6|8630.6|8629.3|8627.4|8626.2|359
1622615400000|2021-06-02 06:30:00|8629.6|8628.7|8631.9|8630.4|8632.4|8631.2|8629.3|8628.2|385
1622615700000|2021-06-02 06:35:00|8632|8630.5|8630.9|8629.4|8632|8630.8|8628|8626.8|495
1622616000000|2021-06-02 06:40:00|8631|8629.5|8629.7|8628.2|8631.7|8630.6|8629.6|8628.1|459
1622616300000|2021-06-02 06:45:00|8629.3|8628.4|8630.7|8629.2|8630.8|8629.7|8628|8627|388
1622616600000|2021-06-02 06:50:00|8630.8|8629.3|8630.7|8629.2|8631.4|8630.2|8628.7|8627.8|299
1622616900000|2021-06-02 06:55:00|8630.6|8629.1|8631.2|8629.7|8632.6|8631.3|8629.7|8628|435
1622617200000|2021-06-02 07:00:00|8631.7|8628.6|8632.6|8631.7|8634.6|8633.1|8631.1|8628.6|736
1622617500000|2021-06-02 07:05:00|8632.7|8631.8|8628.2|8627.3|8633.6|8632.7|8626.6|8622.2|625
1622617800000|2021-06-02 07:10:00|8628.5|8627|8631.5|8630|8632.1|8631.1|8627.8|8626.7|458
1622618100000|2021-06-02 07:15:00|8631.6|8630.1|8631|8630.1|8633.7|8632.4|8630.8|8629.6|532
1622618400000|2021-06-02 07:20:00|8630.9|8630|8635.5|8634|8635.5|8634.4|8628.8|8627.7|573
1622618700000|2021-06-02 07:25:00|8635.2|8634.3|8637|8636.1|8637.7|8636.5|8634.2|8633.3|532
1622619000000|2021-06-02 07:30:00|8636.9|8636|8637.4|8635.9|8640.2|8638.8|8635.7|8634.5|604
1622619300000|2021-06-02 07:35:00|8637.5|8636|8635.2|8634.3|8638.1|8636.7|8634.8|8633.8|488
1622619600000|2021-06-02 07:40:00|8635.3|8634.4|8631.7|8630.8|8636.1|8635|8631|8630|431
1622619900000|2021-06-02 07:45:00|8631.6|8630.7|8630.1|8629.2|8632.6|8631.3|8630|8628.9|526
1622620200000|2021-06-02 07:50:00|8630.2|8629.3|8629.5|8628|8632.2|8631.3|8628|8626.6|559
1622620500000|2021-06-02 07:55:00|8629.6|8628.1|8628.9|8628|8631.8|8630.6|8628.1|8627|673
1622620800000|2021-06-02 08:00:00|8629|8628.1|8626.9|8626|8630|8628.8|8626.4|8625.4|475
1622621100000|2021-06-02 08:05:00|8627|8626.1|8625.8|8624.9|8627.5|8626.3|8624.6|8623.4|486
1622621400000|2021-06-02 08:10:00|8625.7|8624.8|8622.7|8621.8|8626.1|8624.9|8622.7|8621.8|428
1622621700000|2021-06-02 08:15:00|8623.3|8622|8625.1|8624.2|8625.8|8624.7|8622.2|8621.1|530
1622622000000|2021-06-02 08:20:00|8625|8624.1|8624.8|8623.9|8626.5|8625.4|8623.8|8622.8|617
1622622300000|2021-06-02 08:25:00|8624.7|8623.8|8625|8623.5|8625.7|8624.6|8623.4|8622.3|429
1622622600000|2021-06-02 08:30:00|8624.9|8623.4|8626.2|8625.3|8626.7|8625.8|8622.7|8621.7|490
1622622900000|2021-06-02 08:35:00|8626.3|8625.4|8624.6|8623.7|8627|8625.8|8623.7|8622.6|731
1622623200000|2021-06-02 08:40:00|8624.7|8623.8|8623.4|8622.5|8625.9|8624.8|8622.6|8621.7|624
1622623500000|2021-06-02 08:45:00|8623.3|8622.4|8619.4|8617.9|8623.5|8622.5|8618.5|8617.4|443
1622623800000|2021-06-02 08:50:00|8619.3|8617.8|8618.2|8617.3|8619.3|8618.1|8617.7|8616.6|417
1622624100000|2021-06-02 08:55:00|8618.1|8617.2|8617.9|8616.4|8619.1|8617.8|8617.2|8616.3|503
1622624400000|2021-06-02 09:00:00|8617.8|8616.3|8617.4|8616.5|8619.4|8618.2|8617.2|8616.1|491
1622624700000|2021-06-02 09:05:00|8617.3|8616.4|8620.8|8619.9|8621.7|8620.6|8617.3|8616.4|433
1622625000000|2021-06-02 09:10:00|8620.9|8620|8620.5|8619|8622.7|8621.6|8619.7|8618.4|488
1622625300000|2021-06-02 09:15:00|8620.4|8618.9|8623|8622.1|8623.1|8622.2|8619.4|8618.3|426
1622625600000|2021-06-02 09:20:00|8622.9|8622|8622.2|8621.3|8623.6|8622.7|8620.8|8619.9|419
1622625900000|2021-06-02 09:25:00|8622.3|8621.4|8621.1|8620.2|8622.8|8621.9|8620.2|8619.3|364
1622626200000|2021-06-02 09:30:00|8621.2|8620.3|8614.6|8613.7|8621.2|8620.3|8612.1|8611|797
1622626500000|2021-06-02 09:35:00|8614.5|8613.6|8616.4|8615.5|8617.4|8616.2|8612.5|8611.4|584
1622626800000|2021-06-02 09:40:00|8616.3|8615.4|8609.5|8608.6|8616.9|8615.7|8609.5|8608.4|527
1622627100000|2021-06-02 09:45:00|8609.6|8608.7|8610.2|8609.3|8611.4|8610.2|8609.1|8608.2|383
1622627400000|2021-06-02 09:50:00|8610.3|8609.4|8613.2|8612.3|8613.5|8612.4|8610|8609.1|409
1622627700000|2021-06-02 09:55:00|8613.1|8612.2|8612.2|8611.3|8614.3|8613|8611.4|8610.2|499
1622628000000|2021-06-02 10:00:00|8612.1|8611.2|8609.2|8608.3|8612.8|8611.7|8609.1|8608.2|459
1622628300000|2021-06-02 10:05:00|8609.1|8608.2|8610.9|8610|8612.1|8611|8609.1|8608.2|354
1622628600000|2021-06-02 10:10:00|8610.7|8609.8|8609.5|8608|8610.9|8609.9|8608.6|8607.4|348
1622628900000|2021-06-02 10:15:00|8609.2|8608.3|8609.2|8608.3|8610.6|8609.7|8607.6|8606.1|458
1622629200000|2021-06-02 10:20:00|8609.1|8608.2|8608.6|8607.7|8610.7|8609.8|8606.9|8605.8|449
1622629500000|2021-06-02 10:25:00|8608.7|8607.8|8613.8|8612.9|8614.1|8612.9|8608.6|8607.3|492
1622629800000|2021-06-02 10:30:00|8614.1|8612.6|8613.4|8611.9|8615.2|8614.2|8611.9|8610.4|540
1622630100000|2021-06-02 10:35:00|8613.1|8611.6|8613.8|8612.9|8614.4|8613.3|8612.2|8611.1|486
1622630400000|2021-06-02 10:40:00|8613.7|8612.8|8612.5|8611|8614.1|8613.1|8611.1|8609.9|347
1622630700000|2021-06-02 10:45:00|8612.6|8611.1|8614.9|8614|8615|8614.1|8612|8610.8|322
1622631000000|2021-06-02 10:50:00|8615|8614.1|8617.5|8616.6|8618.2|8617|8614.9|8614|457
1622631300000|2021-06-02 10:55:00|8617.3|8616.4|8619.5|8618|8620.5|8619.4|8616|8614.9|425
1622631600000|2021-06-02 11:00:00|8619.6|8618.1|8618.9|8617.4|8621|8620|8618|8616.9|511
1622631900000|2021-06-02 11:05:00|8619|8617.5|8618.4|8617.5|8620|8618.7|8616.8|8615.9|417
1622632200000|2021-06-02 11:10:00|8618.3|8617.4|8615.4|8614.5|8618.4|8617.5|8615|8614.1|489
1622632500000|2021-06-02 11:15:00|8615.5|8614.6|8619.9|8618.4|8622|8620.9|8614.5|8613.6|554
1622632800000|2021-06-02 11:20:00|8619.8|8618.3|8617.3|8616.4|8620.5|8619.1|8616.1|8614.9|669
1622633100000|2021-06-02 11:25:00|8617.1|8616.2|8617.6|8616.1|8618.9|8618|8616.2|8615.3|458
1622633400000|2021-06-02 11:30:00|8617.5|8616|8615.2|8614.3|8617.6|8616.5|8614.3|8613.3|455
1622633700000|2021-06-02 11:35:00|8615.1|8614.2|8617.6|8616.7|8619|8618.1|8615.1|8613.9|494
1622634000000|2021-06-02 11:40:00|8617.5|8616.6|8617|8616.1|8618.1|8617.1|8615.6|8614.4|489
1622634300000|2021-06-02 11:45:00|8617.1|8616.2|8615.9|8615|8617.1|8616.2|8614.5|8613.6|374
1622634600000|2021-06-02 11:50:00|8616.1|8615.2|8613.3|8612.4|8616.1|8615.2|8612.4|8611.2|467
1622634900000|2021-06-02 11:55:00|8613.4|8612.5|8614|8613.1|8614.8|8613.9|8612.6|8611.7|443
1622635200000|2021-06-02 12:00:00|8614.1|8613.2|8614.1|8613.2|8615.4|8614.2|8612.6|8611.4|607
1622635500000|2021-06-02 12:05:00|8614.2|8613.3|8609.9|8609|8614.6|8613.5|8608.4|8607.5|541
1622635800000|2021-06-02 12:10:00|8609.4|8608.5|8613.6|8612.1|8613.8|8612.3|8608.8|8607.7|547
1622636100000|2021-06-02 12:15:00|8613.7|8612.2|8612.8|8611.9|8614.6|8613.6|8612.3|8611.2|506
1622636400000|2021-06-02 12:20:00|8612.9|8612|8611.6|8610.7|8613.7|8612.7|8610.8|8609.9|485
1622636700000|2021-06-02 12:25:00|8611.5|8610.6|8608.8|8607.9|8614.4|8613.5|8608.3|8607.1|632
1622637000000|2021-06-02 12:30:00|8608.9|8608|8605.9|8605|8610.4|8609.2|8604.8|8603.6|609
1622637300000|2021-06-02 12:35:00|8605.8|8604.9|8607.4|8606.5|8607.8|8606.6|8604.4|8603.4|495
1622637600000|2021-06-02 12:40:00|8607.3|8606.4|8606.3|8605.4|8607.5|8606.6|8604.8|8603.6|365
1622637900000|2021-06-02 12:45:00|8606.2|8605.3|8603.5|8602|8606.5|8605.3|8601.6|8600.2|505
1622638200000|2021-06-02 12:50:00|8603.4|8601.9|8601.3|8600.4|8604.5|8603.4|8601.1|8599.9|493
1622638500000|2021-06-02 12:55:00|8601.2|8600.3|8602.1|8601.2|8603.7|8602.6|8600.6|8599.5|393
1622638800000|2021-06-02 13:00:00|8602|8601.1|8604.3|8603.4|8604.6|8603.6|8601.5|8600.3|521
1622639100000|2021-06-02 13:05:00|8604.6|8603.1|8605.8|8604.9|8605.9|8604.9|8602.6|8601.3|551
1622639400000|2021-06-02 13:10:00|8606|8605.1|8606.8|8605.9|8607.2|8606|8605.1|8604.1|353
1622639700000|2021-06-02 13:15:00|8607.1|8605.6|8607.7|8606.2|8608|8606.8|8605.2|8603.9|380
1622640000000|2021-06-02 13:20:00|8607.8|8606.3|8611.4|8610.5|8611.9|8610.8|8607.2|8606|490
1622640300000|2021-06-02 13:25:00|8611.1|8610.2|8610.5|8609.6|8611.7|8610.8|8609.5|8608.2|276
1622640600000|2021-06-02 13:30:00|8610.2|8609.3|8611.1|8610.2|8611.4|8610.4|8608.8|8607.6|591
1622640900000|2021-06-02 13:35:00|8611.2|8610.3|8612.1|8610.6|8612.5|8611.5|8610.3|8609.3|585
1622641200000|2021-06-02 13:40:00|8612.2|8610.7|8613.4|8611.9|8613.5|8612.2|8610.6|8609.4|500
1622641500000|2021-06-02 13:45:00|8613.1|8612.2|8611.9|8611|8613.8|8612.7|8611.5|8610.4|428
1622641800000|2021-06-02 13:50:00|8611.8|8610.9|8615.5|8614.6|8616.2|8614.9|8610.7|8609.5|598
1622642100000|2021-06-02 13:55:00|8615.6|8614.7|8613.7|8612.8|8617.7|8616.8|8613.7|8612.7|712
1622642400000|2021-06-02 14:00:00|8613.5|8612.6|8611.9|8611|8615.4|8614.2|8609.8|8608.6|670
1622642700000|2021-06-02 14:05:00|8611.7|8610.8|8608.4|8607.5|8612.3|8611.1|8608|8606.9|495
1622643000000|2021-06-02 14:10:00|8608.3|8607.4|8608.1|8607.2|8610.3|8609.3|8607.6|8606.4|519
1622643300000|2021-06-02 14:15:00|8608|8607.1|8608.3|8607.4|8609.3|8608.2|8606.2|8605.3|599
1622643600000|2021-06-02 14:20:00|8608.4|8607.5|8607.4|8606.5|8608.6|8607.6|8606.1|8605.2|400
1622643900000|2021-06-02 14:25:00|8607.3|8606.4|8604.3|8603.4|8607.6|8606.5|8604.1|8603.2|346
1622644200000|2021-06-02 14:30:00|8604.4|8603.5|8605.5|8604.6|8606.8|8605.6|8603.3|8602.4|434
1622644500000|2021-06-02 14:35:00|8605.4|8604.5|8606.9|8606|8608.2|8607.2|8605.4|8604.5|455
1622644800000|2021-06-02 14:40:00|8606.8|8605.9|8609.1|8608.2|8609.7|8608.7|8605.2|8604.3|401
1622645100000|2021-06-02 14:45:00|8609.2|8608.3|8608.6|8607.7|8610.6|8609.6|8607.8|8606.9|435
1622645400000|2021-06-02 14:50:00|8608.8|8607.9|8611.6|8610.7|8611.9|8611|8607.8|8606.8|552
1622645700000|2021-06-02 14:55:00|8611.8|8610.9|8618|8617.1|8619.6|8618.5|8611.8|8610.9|1032
1622646000000|2021-06-02 15:00:00|8618.1|8617.2|8615.8|8614.9|8619.4|8618.2|8614.6|8613.7|651
1622646300000|2021-06-02 15:05:00|8615.9|8615|8613.5|8612.6|8616.3|8615.4|8613.2|8612.1|290
1622646600000|2021-06-02 15:10:00|8613.6|8612.7|8616.8|8615.9|8617.2|8616.3|8613.1|8612.2|408
1622646900000|2021-06-02 15:15:00|8616.9|8616|8617.1|8615.6|8617.6|8616.4|8615.3|8614.4|524
1622647200000|2021-06-02 15:20:00|8617|8615.5|8616.5|8615.6|8619.3|8618|8615.5|8614.5|426
1622647500000|2021-06-02 15:25:00|8616.6|8615.7|8613.6|8612.7|8616.6|8615.7|8613.6|8612.6|337
1622647800000|2021-06-02 15:30:00|8613.5|8612.6|8612.9|8612|8614.7|8613.8|8612.7|8611.6|336
1622648100000|2021-06-02 15:35:00|8613|8612.1|8613.1|8612.2|8614.6|8613.4|8612.2|8611|358
1622648400000|2021-06-02 15:40:00|8613.2|8612.3|8613.8|8612.9|8615|8613.9|8613.2|8612.3|316
1622648700000|2021-06-02 15:45:00|8613.9|8613|8614.9|8614|8615.5|8614.5|8613.9|8613|298
1622649000000|2021-06-02 15:50:00|8614.8|8613.9|8616.1|8614.6|8617.2|8616.2|8614.8|8613.7|355
1622649300000|2021-06-02 15:55:00|8616|8614.5|8615.7|8614.2|8616.9|8615.6|8614.8|8613.8|397
1622649600000|2021-06-02 16:00:00|8615.4|8614.5|8617.7|8616.2|8618.5|8617.4|8615.4|8614.1|403
1622649900000|2021-06-02 16:05:00|8617.5|8616.6|8617.3|8616.4|8618.5|8617.3|8616.8|8615.6|278
1622650200000|2021-06-02 16:10:00|8617.4|8616.5|8617.7|8616.8|8618.3|8617.1|8617|8615.8|257
1622650500000|2021-06-02 16:15:00|8617.8|8616.9|8618.8|8617.3|8619.4|8618.2|8617.8|8616.6|259
1622650800000|2021-06-02 16:20:00|8618.7|8617.2|8619.6|8618.7|8620.4|8619.2|8618.2|8617.1|238
1622651100000|2021-06-02 16:25:00|8619.7|8618.8|8620.4|8619.5|8621|8619.9|8619.5|8618.1|281
1622651400000|2021-06-02 16:30:00|8620.3|8619.4|8621.4|8620.5|8621.9|8621|8620.3|8619.3|176
1622651700000|2021-06-02 16:35:00|8621.5|8620.6|8620.6|8619.7|8622.3|8621.3|8620.6|8619.4|207
1622652000000|2021-06-02 16:40:00|8620.8|8619.9|8621.1|8620.2|8621.5|8620.3|8620.2|8619|202
1622652300000|2021-06-02 16:45:00|8621|8620.1|8620.9|8620|8622|8620.8|8620.6|8619.4|233
1622652600000|2021-06-02 16:50:00|8621|8620.1|8620.5|8619.6|8621.2|8620.2|8620.4|8619.2|163
1622652900000|2021-06-02 16:55:00|8620.4|8619.5|8616|8615.1|8620.7|8619.6|8615.7|8614.6|296
1622653200000|2021-06-02 17:00:00|8616.1|8615.2|8616.2|8615.3|8617.1|8615.6|8613.9|8612.6|319
1622653500000|2021-06-02 17:05:00|8616.1|8615.2|8617.1|8615.6|8617.6|8616.4|8615.7|8614.8|236
1622653800000|2021-06-02 17:10:00|8617.2|8615.7|8616.6|8615.1|8618|8616.9|8616.2|8614.9|269
1622654100000|2021-06-02 17:15:00|8616.5|8615|8616.8|8615.9|8617.8|8616.5|8616.2|8615|240
1622654400000|2021-06-02 17:20:00|8616.7|8615.8|8617.6|8616.7|8618|8616.8|8616.5|8615.4|274
1622654700000|2021-06-02 17:25:00|8617.7|8616.8|8617.5|8616.6|8618.6|8617.4|8616.6|8615.5|240
1622655000000|2021-06-02 17:30:00|8617.8|8616.3|8617.4|8616.5|8618.1|8616.6|8616.8|8615.6|136
1622655300000|2021-06-02 17:35:00|8617.3|8616.4|8616.8|8615.9|8617.8|8616.6|8616.8|8615.7|145
1622655600000|2021-06-02 17:40:00|8616.7|8615.8|8616.5|8615|8617.6|8616.4|8615.9|8615|173
1622655900000|2021-06-02 17:45:00|8616.3|8615.4|8616.2|8615.3|8616.7|8615.6|8615.7|8614.5|197
1622656200000|2021-06-02 17:50:00|8616.1|8615.2|8616|8615.1|8617.1|8616|8615.8|8614.9|135
1622656500000|2021-06-02 17:55:00|8615.9|8615|8613.6|8612.1|8616.7|8615.6|8613.5|8612.1|247
1622656800000|2021-06-02 18:00:00|8613.7|8612.2|8614.8|8613.9|8615.6|8614.7|8613.5|8612.1|301
1622657100000|2021-06-02 18:05:00|8614.6|8613.7|8615.9|8615|8616.4|8615.4|8613.9|8613|263
1622657400000|2021-06-02 18:10:00|8615.8|8614.9|8615.4|8614.5|8616.3|8615.4|8614.9|8614|259
1622657700000|2021-06-02 18:15:00|8615.8|8614.3|8614.9|8614|8615.8|8614.5|8614.2|8613.3|252
1622658000000|2021-06-02 18:20:00|8615|8614.1|8615.2|8614.3|8616.1|8615.1|8614.1|8613.2|226
1622658300000|2021-06-02 18:25:00|8615.3|8614.4|8615.8|8614.9|8616.3|8615.4|8614.9|8613.9|254
1622658600000|2021-06-02 18:30:00|8615.9|8615|8617.4|8616.5|8617.5|8616.6|8615.3|8614.4|272
1622658900000|2021-06-02 18:35:00|8617.3|8616.4|8618.2|8617.3|8619.1|8617.9|8617.3|8616.2|277
1622659200000|2021-06-02 18:40:00|8618.1|8617.2|8620.2|8618.7|8620.3|8619|8617.9|8617|248
1622659500000|2021-06-02 18:45:00|8620.3|8618.8|8620.4|8619.5|8620.6|8619.5|8618.9|8617.7|286
1622659800000|2021-06-02 18:50:00|8620.6|8619.7|8619.7|8618.8|8621.3|8620.4|8619.4|8618.5|201
1622660100000|2021-06-02 18:55:00|8620.1|8619.2|8618.7|8617.8|8621|8619.7|8618.6|8617.4|331
1622660400000|2021-06-02 19:00:00|8619.1|8617.6|8616.4|8614.9|8619.1|8617.6|8616.1|8614.8|265
1622660700000|2021-06-02 19:05:00|8616.3|8614.8|8615.5|8614.6|8616.5|8615.3|8615.2|8614.3|172
1622661000000|2021-06-02 19:10:00|8615.4|8614.5|8615.7|8614.8|8616.2|8615.1|8615|8614|186
1622661300000|2021-06-02 19:15:00|8615.6|8614.7|8615.8|8614.9|8616.4|8615.3|8615.2|8614.3|175
1622661600000|2021-06-02 19:20:00|8615.7|8614.8|8616.5|8615.6|8617.1|8616.2|8615.6|8614.7|194
1622661900000|2021-06-02 19:25:00|8616.6|8615.7|8616.8|8615.9|8617.7|8616.8|8616.3|8615.3|162
1622662200000|2021-06-02 19:30:00|8616.7|8615.8|8616.8|8615.9|8617.7|8616.7|8615.7|8614.8|172
1622662500000|2021-06-02 19:35:00|8617.1|8615.6|8617.2|8616.3|8617.7|8616.6|8616.8|8615.6|169
1622662800000|2021-06-02 19:40:00|8617.3|8616.4|8617.7|8616.8|8618.1|8616.9|8616.6|8615.6|201
1622663100000|2021-06-02 19:45:00|8617.6|8616.7|8617.8|8616.9|8618.2|8617|8617|8615.7|180
1622663400000|2021-06-02 19:50:00|8617.6|8616.7|8616.8|8615.3|8617.8|8616.7|8616.3|8615.3|225
1622663700000|2021-06-02 19:55:00|8616.9|8615.4|8617.4|8616.5|8617.6|8616.5|8615.5|8614.4|397
1622664000000|2021-06-02 20:00:00|8617.2|8616.3|8617.4|8616.5|8617.6|8616.5|8615.7|8614.5|401
1622664300000|2021-06-02 20:05:00|8617.3|8616.4|8616.7|8615.2|8617.9|8616.7|8616.5|8615.2|162
1622664600000|2021-06-02 20:10:00|8616.8|8615.3|8617.2|8616.3|8617.7|8616.6|8616.5|8615.3|107
1622664900000|2021-06-02 20:15:00|8617.5|8616|8617.7|8616.2|8618.3|8617|8617.1|8616|70
1622665200000|2021-06-02 20:20:00|8617.8|8616.3|8617.9|8617|8618.3|8617.1|8617.5|8616.3|79
1622665500000|2021-06-02 20:25:00|8618.3|8616.8|8618.5|8617|8619|8617.9|8617.7|8616.7|244
1622665800000|2021-06-02 20:30:00|8618.3|8617.4|8619.5|8618|8619.9|8618.6|8618.3|8617.1|442
1622666100000|2021-06-02 20:35:00|8619.6|8618.1|8619.6|8618.1|8619.6|8618.5|8618.1|8616.6|145
1622666400000|2021-06-02 20:40:00|8619.7|8618.2|8619|8617.5|8620.2|8618.9|8618.8|8617.3|126
1622666700000|2021-06-02 20:45:00|8618.9|8617.4|8618|8616.5|8619|8617.5|8617.9|8616.4|174
1622667000000|2021-06-02 20:50:00|8617.9|8616.4|8617|8615.5|8618.3|8616.7|8617|8614.6|368
1622667300000|2021-06-02 20:55:00|8616.8|8615.3|8617|8615.5|8621.3|8615.6|8616|8611.9|748
1622667600000|2021-06-02 21:00:00|8618.1|8615|8621.2|8611.4|8621.3|8615|8618.1|8609.4|40
1622667900000|2021-06-02 21:05:00|8619.4|8612.9|8620.8|8611.7|8622.9|8613.5|8619.4|8609.5|96
1622668200000|2021-06-02 21:10:00|8621.5|8611.2|8618.8|8612.1|8623.3|8612.9|8618.8|8609.4|162
1622668500000|2021-06-02 21:15:00|8620|8611.7|8619|8612.6|8623.7|8613.2|8618.9|8610.6|53
1622668800000|2021-06-02 21:20:00|8619.5|8613.1|8621.7|8612.6|8623|8616.3|8617.8|8610.4|85
1622669100000|2021-06-02 21:25:00|8620.7|8612.8|8622|8614|8623.8|8616.3|8617.8|8609.5|253
1622669400000|2021-06-02 21:30:00|8621.5|8614.5|8619.6|8612.1|8623.6|8616.3|8617.6|8611.3|211
1622669700000|2021-06-02 21:35:00|8619.9|8611.9|8619.4|8614.1|8621.6|8616.1|8616.6|8611.4|139
1622670000000|2021-06-02 21:40:00|8619.3|8614.2|8617.8|8613.2|8621.8|8615.6|8617.1|8611|201
1622670300000|2021-06-02 21:45:00|8618|8612.9|8619|8615.1|8625.7|8616.6|8617.5|8610.7|284
1622670600000|2021-06-02 21:50:00|8619.1|8614.8|8617.9|8614.3|8622|8615.9|8616.5|8610.3|266
1622670900000|2021-06-02 21:55:00|8618|8613.6|8621|8613|8621|8615.8|8617.6|8612.1|253
1622671200000|2021-06-02 22:00:00|8620.3|8613.8|8618.9|8615.3|8622.4|8616.5|8617.7|8612.8|408
1622671500000|2021-06-02 22:05:00|8618.8|8615.4|8617.8|8616.3|8618.8|8616.5|8617.3|8615.4|130
1622671800000|2021-06-02 22:10:00|8617.9|8616.4|8617.6|8616.1|8618.5|8616.6|8617.4|8615.6|119
1622672100000|2021-06-02 22:15:00|8617.5|8616|8618.1|8616.6|8618.3|8616.8|8617.2|8615.5|107
1622672400000|2021-06-02 22:20:00|8618.2|8616.7|8618.5|8616.1|8618.5|8617|8617.8|8616.1|121
1622672700000|2021-06-02 22:25:00|8618.1|8616.6|8618.5|8617|8618.8|8617.3|8617.9|8616|63
1622673000000|2021-06-02 22:30:00|8618.1|8616.6|8618.3|8616.8|8618.5|8617|8618|8616|90
1622673300000|2021-06-02 22:35:00|8618.4|8616.9|8618.1|8616.6|8619.1|8617.1|8617.9|8616.4|75
1622673600000|2021-06-02 22:40:00|8618.2|8616.7|8617.4|8615.9|8618.2|8616.7|8617.3|8615.6|89
1622673900000|2021-06-02 22:45:00|8617.5|8616|8618|8616.5|8618.1|8616.6|8617.3|8615.8|92
1622674200000|2021-06-02 22:50:00|8617.9|8616.4|8618|8616.5|8618.9|8616.7|8617.6|8615.9|103
1622674500000|2021-06-02 22:55:00|8618.1|8616.6|8618|8616.5|8618.8|8616.9|8617.8|8616.2|100
1622674800000|2021-06-02 23:00:00|8617.6|8616.1|8617.6|8616.1|8618.6|8617.1|8617.2|8615.7|132
1622675100000|2021-06-02 23:05:00|8617.7|8616.2|8618.1|8616.6|8618.2|8616.7|8617.6|8616.1|88
1622675400000|2021-06-02 23:10:00|8618|8616.5|8618|8616.5|8618.1|8616.6|8617.5|8616|107
1622675700000|2021-06-02 23:15:00|8618.1|8616.6|8619.9|8618.4|8619.9|8618.4|8618|8616.5|141
1622676000000|2021-06-02 23:20:00|8619.8|8618.3|8619.2|8617.7|8620.1|8618.6|8618.9|8617.4|107
1622676300000|2021-06-02 23:25:00|8619.1|8617.6|8618.4|8616.9|8619.2|8617.7|8618.3|8616.8|87
1622676600000|2021-06-02 23:30:00|8618.3|8616.8|8618.4|8616.9|8618.6|8617.2|8618|8616.7|92
1622676900000|2021-06-02 23:35:00|8618.3|8616.8|8617.4|8615.9|8618.5|8617|8617.1|8615.8|109
1622677200000|2021-06-02 23:40:00|8617.3|8615.8|8617.3|8615.8|8617.7|8616.2|8617.2|8615.7|107
1622677500000|2021-06-02 23:45:00|8617.4|8615.9|8616.6|8615.1|8617.5|8616|8616.6|8615.1|134
1622677800000|2021-06-02 23:50:00|8616.7|8615.2|8617.3|8615.8|8617.4|8615.9|8616.6|8615.1|96
1622678100000|2021-06-02 23:55:00|8617.2|8615.7|8616.7|8615.2|8617.2|8615.7|8616.5|8615|90
1622678400000|2021-06-03 00:00:00|8616.6|8615.1|8615.3|8614.4|8616.7|8615.5|8615.1|8613.9|215
1622678700000|2021-06-03 00:05:00|8615.2|8614.3|8615.1|8613.6|8615.9|8614.4|8614.5|8613.2|161
1622679000000|2021-06-03 00:10:00|8615.2|8613.7|8616|8614.5|8616.1|8615|8615|8613.7|188
1622679300000|2021-06-03 00:15:00|8615.9|8614.4|8615.4|8613.9|8616|8614.6|8615.3|8613.8|191
1622679600000|2021-06-03 00:20:00|8615.3|8613.8|8615.3|8613.8|8615.6|8614.4|8614.8|8613.6|121
1622679900000|2021-06-03 00:25:00|8615.4|8613.9|8615.3|8613.8|8615.5|8614.3|8614.7|8613.4|83
1622680200000|2021-06-03 00:30:00|8615.4|8613.9|8615.6|8614.1|8615.7|8614.5|8614.8|8613.6|80
1622680500000|2021-06-03 00:35:00|8615.7|8614.2|8614.4|8612.9|8615.7|8614.6|8614.1|8612.6|150
1622680800000|2021-06-03 00:40:00|8614.3|8612.8|8614.5|8613.6|8615.4|8614.3|8613.9|8612.7|168
1622681100000|2021-06-03 00:45:00|8614.8|8613.3|8615.6|8614.1|8615.8|8614.6|8614.5|8613.2|105
1622681400000|2021-06-03 00:50:00|8615.7|8614.2|8615.1|8613.6|8615.7|8614.2|8614.3|8613|151
1622681700000|2021-06-03 00:55:00|8614.9|8613.4|8614.3|8612.8|8615.2|8613.7|8613.9|8612.5|178
1622682000000|2021-06-03 01:00:00|8614.4|8612.9|8615.4|8613.9|8615.7|8614.4|8614.1|8612.7|337
1622682300000|2021-06-03 01:05:00|8615.5|8614|8615.5|8614|8616.1|8614.9|8615|8613.5|185
1622682600000|2021-06-03 01:10:00|8615.4|8613.9|8616.2|8614.7|8616.6|8615.1|8615.1|8613.9|157
1622682900000|2021-06-03 01:15:00|8615.8|8614.9|8617.3|8615.8|8617.6|8616.2|8615.8|8614.6|201
1622683200000|2021-06-03 01:20:00|8617.4|8615.9|8616.7|8615.2|8617.5|8616.1|8616.1|8615|288
1622683500000|2021-06-03 01:25:00|8616.8|8615.3|8615.8|8614.3|8616.8|8615.6|8615.6|8614.1|198
1622683800000|2021-06-03 01:30:00|8615.9|8614.4|8613.4|8612.5|8616.3|8614.9|8613.4|8612.2|294
1622684100000|2021-06-03 01:35:00|8613.5|8612.6|8615.3|8613.8|8615.4|8614.2|8613.4|8612.2|198
1622684400000|2021-06-03 01:40:00|8614.8|8613.9|8614.9|8613.4|8616.6|8615.1|8614.8|8613.3|180
1622684700000|2021-06-03 01:45:00|8614.7|8613.2|8614.1|8612.6|8615.1|8613.8|8613.7|8612.5|219
1622685000000|2021-06-03 01:50:00|8614.2|8612.7|8614.1|8612.6|8615.2|8614|8613.7|8612.4|224
1622685300000|2021-06-03 01:55:00|8614|8612.5|8613.9|8612.4|8614.7|8613.5|8613.4|8612.2|206
1622685600000|2021-06-03 02:00:00|8613.8|8612.3|8613.3|8611.8|8613.9|8612.5|8612.7|8611.2|205
1622685900000|2021-06-03 02:05:00|8613.2|8611.7|8613|8611.5|8613.3|8612|8612.5|8611.4|109
1622686200000|2021-06-03 02:10:00|8612.9|8611.4|8612.1|8610.6|8613.8|8612.3|8611.6|8610.5|234
1622686500000|2021-06-03 02:15:00|8611.9|8610.4|8611.7|8610.2|8612.1|8610.7|8611.3|8610.1|124
1622686800000|2021-06-03 02:20:00|8611.8|8610.3|8612.7|8611.8|8613|8611.8|8611.4|8610.1|113
1622687100000|2021-06-03 02:25:00|8612.8|8611.9|8613.8|8612.3|8613.9|8612.4|8612.2|8611.2|136
1622687400000|2021-06-03 02:30:00|8613.9|8612.4|8613.6|8612.1|8614.4|8613.2|8613.2|8612|212
1622687700000|2021-06-03 02:35:00|8613.7|8612.2|8614.4|8612.9|8614.4|8613.1|8613|8611.9|181
1622688000000|2021-06-03 02:40:00|8614.3|8612.8|8614.1|8612.6|8614.7|8613.4|8613.8|8612.4|183
1622688300000|2021-06-03 02:45:00|8614.2|8612.7|8613.3|8612.4|8614.2|8612.9|8613.3|8611.9|99
1622688600000|2021-06-03 02:50:00|8613.4|8612.5|8613.9|8612.4|8614.3|8613|8613.1|8611.7|142
1622688900000|2021-06-03 02:55:00|8613.8|8612.3|8614.3|8613.4|8614.6|8613.6|8612.6|8611.3|215
1622689200000|2021-06-03 03:00:00|8614.2|8613.3|8614.4|8612.9|8614.6|8613.3|8613.9|8612.6|123
1622689500000|2021-06-03 03:05:00|8614.5|8613|8615.4|8613.9|8615.4|8614.2|8613.6|8612.2|151
1622689800000|2021-06-03 03:10:00|8615.3|8613.8|8615|8613.5|8615.5|8614.3|8614.3|8612.8|123
1622690100000|2021-06-03 03:15:00|8614.9|8613.4|8614.9|8613.4|8615.3|8614|8614.6|8613.3|91
1622690400000|2021-06-03 03:20:00|8615|8613.5|8614.1|8613.2|8615.1|8614|8613.8|8612.7|164
1622690700000|2021-06-03 03:25:00|8614|8613.1|8615.5|8614|8615.5|8614.2|8613.9|8612.7|189
1622691000000|2021-06-03 03:30:00|8615.4|8613.9|8615.9|8614.4|8616.2|8614.8|8614.6|8613.3|204
1622691300000|2021-06-03 03:35:00|8616|8614.5|8615.7|8614.2|8616.3|8614.9|8615.5|8614.1|140
1622691600000|2021-06-03 03:40:00|8615.8|8614.3|8616.3|8614.8|8616.4|8614.9|8615.5|8614|100
1622691900000|2021-06-03 03:45:00|8616.4|8614.9|8615.9|8615|8616.4|8615.2|8615.9|8614.7|95
1622692200000|2021-06-03 03:50:00|8616.2|8614.7|8616.2|8614.7|8616.5|8615.2|8615.7|8614.4|111
1622692500000|2021-06-03 03:55:00|8615.9|8615|8615.4|8613.9|8616.7|8615.4|8614.9|8613.7|146
1622692800000|2021-06-03 04:00:00|8615.3|8613.8|8615.8|8614.3|8616.2|8614.8|8615.2|8613.8|128
1622693100000|2021-06-03 04:05:00|8615.7|8614.2|8616.8|8615.3|8617.1|8615.6|8615.6|8614.1|91
1622693400000|2021-06-03 04:10:00|8616.7|8615.2|8616.5|8615|8617|8615.8|8616.1|8615|138
1622693700000|2021-06-03 04:15:00|8616.2|8615.3|8616.9|8615.4|8617.1|8615.8|8616.2|8615|117
1622694000000|2021-06-03 04:20:00|8616.8|8615.3|8617|8615.5|8617.2|8615.9|8616.4|8615.1|81
1622694300000|2021-06-03 04:25:00|8617.1|8615.6|8616.4|8614.9|8617.1|8615.7|8615.7|8614.5|137
1622694600000|2021-06-03 04:30:00|8616.7|8615.2|8615.7|8614.2|8617|8615.7|8615.2|8613.9|156
1622694900000|2021-06-03 04:35:00|8615.8|8614.3|8616.5|8615|8616.7|8615.3|8615.6|8614.1|142
1622695200000|2021-06-03 04:40:00|8616.6|8615.1|8617|8615.5|8617.3|8616|8616.2|8615|147
1622695500000|2021-06-03 04:45:00|8616.9|8615.4|8616.7|8615.2|8617.2|8615.7|8616.4|8615.1|75
1622695800000|2021-06-03 04:50:00|8616.9|8615.4|8616.9|8615.4|8617.3|8616.1|8616.1|8614.8|151
1622696100000|2021-06-03 04:55:00|8616.8|8615.3|8616.2|8614.7|8617|8615.6|8615.8|8614.3|184
1622696400000|2021-06-03 05:00:00|8616.3|8614.8|8617.6|8616.1|8617.7|8616.4|8615.9|8614.7|197
1622696700000|2021-06-03 05:05:00|8617.5|8616|8618.8|8617.3|8619|8617.9|8617.1|8615.8|176
1622697000000|2021-06-03 05:10:00|8618.7|8617.2|8618.4|8616.9|8619|8617.8|8618|8616.8|132
1622697300000|2021-06-03 05:15:00|8618.5|8617|8618.6|8617.7|8619.2|8618|8618.1|8616.9|122
1622697600000|2021-06-03 05:20:00|8618.5|8617.6|8617.8|8616.3|8619.1|8617.9|8617.1|8615.6|147
1622697900000|2021-06-03 05:25:00|8617.6|8616.1|8618.8|8617.3|8618.8|8617.7|8617.4|8615.9|128
1622698200000|2021-06-03 05:30:00|8618.7|8617.2|8618.6|8617.1|8620|8618.6|8618|8616.8|363
1622698500000|2021-06-03 05:35:00|8618.7|8617.2|8618.6|8617.1|8618.9|8617.6|8617.9|8616.6|158
1622698800000|2021-06-03 05:40:00|8618.4|8617.5|8619.5|8618|8619.6|8618.4|8618.4|8617.3|199
1622699100000|2021-06-03 05:45:00|8619.7|8618.2|8617.8|8616.9|8619.7|8618.3|8617.5|8616.4|269
1622699400000|2021-06-03 05:50:00|8617.7|8616.8|8618|8616.5|8618.5|8617.2|8617.3|8615.9|263
1622699700000|2021-06-03 05:55:00|8617.9|8616.4|8618|8616.5|8618.6|8617.2|8617.1|8615.9|273
1622700000000|2021-06-03 06:00:00|8618.2|8616.7|8616.5|8615|8618.6|8617.5|8615.9|8614.6|331
1622700300000|2021-06-03 06:05:00|8616.4|8614.9|8616.6|8615.1|8617.6|8616.4|8615.6|8614.3|373
1622700600000|2021-06-03 06:10:00|8616.5|8615|8615.1|8613.6|8616.6|8615.4|8614.4|8613.1|373
1622700900000|2021-06-03 06:15:00|8615|8613.5|8615.4|8614.5|8616.1|8615|8614.3|8613.3|408
1622701200000|2021-06-03 06:20:00|8615.3|8614.4|8616.7|8615.2|8617.3|8615.9|8614.6|8613.4|270
1622701500000|2021-06-03 06:25:00|8616.6|8615.8|8615.9|8614.4|8617.6|8616.5|8615.5|8614.3|292
1622701800000|2021-06-03 06:30:00|8616|8614.5|8616.6|8615.7|8617.2|8616.3|8615.4|8614.2|377
1622702100000|2021-06-03 06:35:00|8616.5|8615.6|8612.6|8611.7|8616.6|8615.7|8612.5|8611.6|365
1622702400000|2021-06-03 06:40:00|8612.8|8611.9|8612.6|8611.1|8614.5|8613.5|8611.6|8610.4|490
1622702700000|2021-06-03 06:45:00|8612.5|8611|8612.4|8611.5|8612.6|8611.5|8611.1|8609.9|292
1622703000000|2021-06-03 06:50:00|8612.3|8611.4|8610.3|8609.4|8612.8|8611.6|8610|8609.1|295
1622703300000|2021-06-03 06:55:00|8610.2|8609.3|8611.4|8609.9|8611.9|8610.8|8609|8608.1|437
1622703600000|2021-06-03 07:00:00|8611.5|8610|8612.3|8611.4|8613.3|8612.2|8609.2|8608.3|561
1622703900000|2021-06-03 07:05:00|8612.2|8611.3|8612.3|8611.4|8614.2|8613.3|8611.1|8610.2|458
1622704200000|2021-06-03 07:10:00|8612.5|8611.6|8610.6|8609.7|8614|8612.7|8610.5|8609.6|493
1622704500000|2021-06-03 07:15:00|8610.7|8609.8|8607.7|8606.8|8611.9|8610.8|8607.3|8606.4|440
1622704800000|2021-06-03 07:20:00|8607.8|8606.9|8609.5|8608.6|8610.5|8609.6|8607.6|8606.7|473
1622705100000|2021-06-03 07:25:00|8609.4|8608.5|8607.4|8606.5|8610.1|8608.9|8607.1|8606|393
1622705400000|2021-06-03 07:30:00|8607.3|8606.4|8605.4|8604.5|8608.3|8607.4|8605.1|8604.1|397
1622705700000|2021-06-03 07:35:00|8605.5|8604.6|8607.7|8606.8|8608.9|8607.8|8605.2|8604.1|357
1622706000000|2021-06-03 07:40:00|8607.6|8606.7|8609.7|8608.2|8609.7|8608.2|8607.1|8606.1|234
1622706300000|2021-06-03 07:45:00|8609.8|8608.3|8609.5|8608|8610|8608.8|8608.1|8607.2|372
1622706600000|2021-06-03 07:50:00|8609.4|8607.9|8611.6|8610.1|8612.5|8611.3|8607.5|8606.1|489
1622706900000|2021-06-03 07:55:00|8611.5|8610|8611.6|8610.1|8613.3|8612|8609.4|8608.5|542
1622707200000|2021-06-03 08:00:00|8611.7|8610.2|8607.1|8605.6|8611.8|8610.3|8606.7|8605.5|520
1622707500000|2021-06-03 08:05:00|8607|8605.5|8602.8|8601.3|8607|8605.9|8602.5|8601.3|532
1622707800000|2021-06-03 08:10:00|8602.9|8601.4|8601.7|8600.8|8603.3|8602.1|8600.5|8599.4|476
1622708100000|2021-06-03 08:15:00|8601.8|8600.9|8601.7|8600.8|8602.8|8601.7|8600.8|8599.6|433
1622708400000|2021-06-03 08:20:00|8601.6|8600.7|8601.4|8600.5|8603.9|8602.8|8600.7|8599.6|424
1622708700000|2021-06-03 08:25:00|8601.3|8600.4|8602.1|8600.6|8602.9|8601.4|8600.3|8599.2|353
1622709000000|2021-06-03 08:30:00|8602.2|8600.7|8599.2|8598.3|8602.2|8600.7|8596.3|8595.4|823
1622709300000|2021-06-03 08:35:00|8599.3|8598.4|8598.3|8597.4|8599.8|8598.7|8596.2|8595.2|522
1622709600000|2021-06-03 08:40:00|8598.1|8597.2|8599.1|8598.2|8600.5|8599.3|8597.3|8596.3|474
1622709900000|2021-06-03 08:45:00|8599.4|8597.9|8596.3|8595.4|8599.5|8598.2|8593.7|8592.4|623
1622710200000|2021-06-03 08:50:00|8596.2|8595.3|8594.3|8592.8|8596.3|8595.4|8593.7|8592.6|572
1622710500000|2021-06-03 08:55:00|8594.1|8593.2|8596.7|8595.2|8597.3|8596.2|8594|8593.1|501
1622710800000|2021-06-03 09:00:00|8596.4|8595.5|8594.9|8594|8597.1|8596.2|8592.2|8591.2|469
1622711100000|2021-06-03 09:05:00|8594.7|8593.8|8596.8|8595.9|8596.9|8596|8594|8593.1|314
1622711400000|2021-06-03 09:10:00|8596.9|8596|8593.9|8593|8598.2|8597.3|8593.9|8593|365
1622711700000|2021-06-03 09:15:00|8593.7|8592.8|8595.7|8594.8|8596.3|8595.4|8593.5|8592.3|370
1622712000000|2021-06-03 09:20:00|8595.6|8594.7|8598.7|8597.8|8599|8598.1|8595.6|8594.4|252
1622712300000|2021-06-03 09:25:00|8598.6|8597.7|8596.6|8595.1|8598.7|8597.8|8595.9|8594.8|398
1622712600000|2021-06-03 09:30:00|8596.7|8595.2|8595.6|8594.7|8596.7|8595.6|8594|8593|360
1622712900000|2021-06-03 09:35:00|8595.4|8594.5|8595.7|8594.8|8595.8|8594.9|8593.6|8592.6|318
1622713200000|2021-06-03 09:40:00|8595.9|8595|8597.5|8596.6|8597.9|8596.8|8595.9|8594.7|274
1622713500000|2021-06-03 09:45:00|8597.6|8596.1|8596.2|8594.7|8597.7|8596.6|8594.8|8593.4|374
1622713800000|2021-06-03 09:50:00|8596.1|8594.6|8597.1|8596.2|8598|8597|8596|8594.6|335
1622714100000|2021-06-03 09:55:00|8597.2|8596.3|8594.1|8592.6|8597.9|8596.8|8592.8|8591.7|382
1622714400000|2021-06-03 10:00:00|8593.7|8592.8|8596.5|8595.6|8597.4|8596.2|8591.6|8590.5|1155
1622714700000|2021-06-03 10:05:00|8596.6|8595.7|8596.6|8595.7|8598.3|8597.2|8595.5|8594.2|710
1622715000000|2021-06-03 10:10:00|8596.5|8595.6|8593.5|8592.6|8597.9|8596.9|8593.3|8592.3|495
1622715300000|2021-06-03 10:15:00|8593.6|8592.7|8594.3|8592.8|8595.3|8594.3|8592.6|8591.4|512
1622715600000|2021-06-03 10:20:00|8594.1|8592.6|8595.3|8593.8|8595.4|8594|8592|8591|459
1622715900000|2021-06-03 10:25:00|8595|8594.1|8593.5|8592|8595.7|8594.5|8592.7|8591.6|438
1622716200000|2021-06-03 10:30:00|8593.3|8592.4|8589.9|8589|8593.7|8592.7|8589.9|8588.9|532
1622716500000|2021-06-03 10:35:00|8590|8589.1|8593|8591.5|8593.7|8592.6|8589.8|8588.6|640
1622716800000|2021-06-03 10:40:00|8593.1|8591.6|8591.1|8590.2|8594.8|8593.6|8589.7|8588.8|523
1622717100000|2021-06-03 10:45:00|8591.2|8590.3|8592.8|8591.3|8592.9|8592|8589.7|8588.7|367
1622717400000|2021-06-03 10:50:00|8592.7|8591.2|8592.8|8591.9|8594.3|8593.4|8592.4|8591.2|413
1622717700000|2021-06-03 10:55:00|8593.3|8591.8|8596.1|8595.2|8596.9|8595.8|8592.2|8591.2|531
1622718000000|2021-06-03 11:00:00|8596.2|8595.3|8596.7|8595.2|8598.1|8597.2|8595.5|8594.3|604
1622718300000|2021-06-03 11:05:00|8596.6|8595.1|8596|8595.1|8598.6|8597.5|8594.5|8593.4|686
1622718600000|2021-06-03 11:10:00|8595.9|8595|8596|8595.1|8596.9|8595.9|8593.8|8592.6|418
1622718900000|2021-06-03 11:15:00|8595.9|8595|8593.7|8592.8|8597.2|8596|8593.7|8592.8|417
1622719200000|2021-06-03 11:20:00|8593.8|8592.9|8592.7|8591.8|8594.5|8593.5|8591.9|8590.9|406
1622719500000|2021-06-03 11:25:00|8592.6|8591.7|8591|8590.1|8593.5|8592.5|8590.7|8589.8|322
1622719800000|2021-06-03 11:30:00|8590.9|8590|8593.7|8592.8|8594.9|8593.8|8590.7|8589.5|518
1622720100000|2021-06-03 11:35:00|8593.8|8592.9|8591.7|8590.2|8594.9|8593.7|8590.8|8589.8|513
1622720400000|2021-06-03 11:40:00|8591.4|8590.5|8592.2|8591.3|8593|8591.7|8591|8590|442
1622720700000|2021-06-03 11:45:00|8592.3|8591.4|8591.5|8590.6|8592.6|8591.7|8590.6|8589.6|506
1622721000000|2021-06-03 11:50:00|8591.4|8590.5|8590.6|8589.7|8592.3|8591.4|8589.8|8588.6|467
1622721300000|2021-06-03 11:55:00|8590.7|8589.8|8591.5|8590|8595.5|8594.3|8590.6|8589.7|540
1622721600000|2021-06-03 12:00:00|8591|8590.1|8592.7|8591.8|8593.2|8592.3|8589.7|8588.8|492
1622721900000|2021-06-03 12:05:00|8592.8|8591.9|8594.5|8593.6|8595|8593.8|8591.8|8590.9|531
1622722200000|2021-06-03 12:10:00|8594.4|8593.5|8597.8|8592.4|8597.9|8595.3|8594.4|8591.9|436
1622722500000|2021-06-03 12:15:00|8597.5|8592.2|8592.4|8591.5|8597.5|8594.3|8590.8|8588.8|1145
1622722800000|2021-06-03 12:20:00|8592.3|8591.4|8591.4|8590.5|8596.1|8594.9|8590.8|8589.6|1014
1622723100000|2021-06-03 12:25:00|8591.7|8590.8|8592.4|8588|8593.6|8592.3|8589.4|8587.6|1062
1622723400000|2021-06-03 12:30:00|8592.6|8588.6|8594|8592.5|8596.5|8595|8590.1|8587.4|1297
1622723700000|2021-06-03 12:35:00|8594.2|8592.7|8592.1|8591.2|8596.3|8594.9|8591.5|8590.6|940
1622724000000|2021-06-03 12:40:00|8592.2|8591.3|8589.5|8588.6|8594|8592.6|8589.5|8588.2|728
1622724300000|2021-06-03 12:45:00|8589.9|8589|8591.2|8589.7|8592.1|8591.1|8588.6|8587.4|640
1622724600000|2021-06-03 12:50:00|8590.8|8589.9|8587.5|8586.6|8591.3|8590.1|8586.5|8585.3|712
1622724900000|2021-06-03 12:55:00|8587.4|8586.5|8589.1|8587.6|8592.2|8591.1|8587.2|8586.1|780
1622725200000|2021-06-03 13:00:00|8589|8588.1|8596.3|8595.4|8598.8|8597.4|8588.6|8587.1|862
1622725500000|2021-06-03 13:05:00|8596.4|8595.5|8596|8595.1|8596.8|8595.6|8591.8|8590.5|749
1622725800000|2021-06-03 13:10:00|8596.1|8595.2|8596.8|8595.3|8598.6|8597.4|8595.3|8594.1|730
1622726100000|2021-06-03 13:15:00|8596.9|8595.4|8598.2|8596.7|8599.7|8598.6|8595.6|8594.3|631
1622726400000|2021-06-03 13:20:00|8598.3|8596.8|8598.2|8597.3|8600.3|8599.4|8597.8|8596.7|490
1622726700000|2021-06-03 13:25:00|8598.1|8597.2|8596.4|8595.5|8599|8597.9|8595.9|8594.8|417
1622727000000|2021-06-03 13:30:00|8596.5|8595.6|8596.5|8595|8597.4|8596.5|8593.1|8591.8|639
1622727300000|2021-06-03 13:35:00|8596.4|8594.9|8598.1|8597.2|8598.2|8597.2|8594.9|8593.8|674
1622727600000|2021-06-03 13:40:00|8597.9|8597|8601.5|8600|8602.6|8601.5|8597.2|8596|628
1622727900000|2021-06-03 13:45:00|8601.4|8599.9|8603.1|8601.6|8603.3|8602.1|8598.9|8598|711
1622728200000|2021-06-03 13:50:00|8603|8602.1|8604.6|8603.7|8605.8|8604.7|8602|8600.8|931
1622728500000|2021-06-03 13:55:00|8604.8|8603.9|8609|8603.4|8610|8606.1|8604.2|8598.6|1035
1622728800000|2021-06-03 14:00:00|8609.3|8603.3|8604.6|8603.7|8609.3|8606.2|8603.5|8602.2|1209
1622729100000|2021-06-03 14:05:00|8604.9|8603.4|8605.4|8604.5|8608.1|8607.2|8603.9|8602.9|783
1622729400000|2021-06-03 14:10:00|8605.3|8604.4|8601.2|8600.3|8605.3|8604.4|8601.1|8600.2|752
1622729700000|2021-06-03 14:15:00|8601.1|8600.2|8600.3|8599.4|8603.2|8602.1|8599.5|8598.4|806
1622730000000|2021-06-03 14:20:00|8600.2|8599.3|8601|8600.1|8602.1|8601|8599.3|8598.4|606
1622730300000|2021-06-03 14:25:00|8601.1|8600.2|8600.3|8598.8|8602.4|8601.3|8599.2|8598.1|579
1622730600000|2021-06-03 14:30:00|8600.4|8598.9|8602.8|8601.9|8603.2|8602.1|8598.9|8597.6|597
1622730900000|2021-06-03 14:35:00|8602.9|8602|8606.3|8605.4|8607.1|8606|8602.5|8601.3|580
1622731200000|2021-06-03 14:40:00|8606.2|8605.3|8604|8602.5|8606.8|8605.5|8602.8|8601.6|546
1622731500000|2021-06-03 14:45:00|8603.9|8602.4|8600.9|8600|8604.7|8603.5|8600.9|8599.7|713
1622731800000|2021-06-03 14:50:00|8601.2|8599.7|8603.6|8602.7|8604.6|8603.6|8600.9|8599.6|642
1622732100000|2021-06-03 14:55:00|8603.4|8602.5|8600.2|8598.7|8603.6|8602.7|8598.2|8597|1004
1622732400000|2021-06-03 15:00:00|8600|8598.5|8600.8|8599.9|8603.3|8602|8599.7|8598.5|832
1622732700000|2021-06-03 15:05:00|8600.9|8600|8596.7|8595.8|8601.3|8600|8596.6|8595.6|530
1622733000000|2021-06-03 15:10:00|8596.9|8596|8596.7|8595.2|8597.3|8596.4|8595.5|8594.3|596
1622733300000|2021-06-03 15:15:00|8596.6|8595.1|8597.5|8596.6|8598.4|8597.3|8595.9|8595|438
1622733600000|2021-06-03 15:20:00|8597.6|8596.7|8597.1|8596.2|8599.1|8597.9|8595.2|8594.2|581
1622733900000|2021-06-03 15:25:00|8597.2|8596.3|8596.4|8594.9|8598|8597.1|8595.4|8594.4|577
1622734200000|2021-06-03 15:30:00|8595.9|8595|8596.8|8595.3|8597.6|8596.7|8594.9|8593.9|458
1622734500000|2021-06-03 15:35:00|8596.4|8595.5|8597.8|8596.9|8598.8|8597.6|8594.9|8593.8|471
1622734800000|2021-06-03 15:40:00|8597.9|8597|8599.1|8597.6|8600.9|8599.6|8597.2|8596.1|457
1622735100000|2021-06-03 15:45:00|8599|8598.2|8602.2|8600.7|8602.4|8601.1|8598.6|8597.4|383
1622735400000|2021-06-03 15:50:00|8602.3|8600.8|8601.3|8600.4|8603|8601.8|8601.1|8599.9|351
1622735700000|2021-06-03 15:55:00|8601.2|8600.3|8597.6|8596.7|8601.3|8600.4|8597.5|8596.4|426
1622736000000|2021-06-03 16:00:00|8597.5|8596.6|8598.3|8596.8|8601|8599.8|8597.3|8595.9|534
1622736300000|2021-06-03 16:05:00|8598.2|8596.7|8599.4|8598.5|8599.9|8598.7|8597.2|8596.1|482
1622736600000|2021-06-03 16:10:00|8599.5|8598.6|8598.6|8597.1|8600.2|8599|8598.4|8597|446
1622736900000|2021-06-03 16:15:00|8598.7|8597.2|8598.3|8597.4|8599.8|8598.5|8597.3|8596|438
1622737200000|2021-06-03 16:20:00|8598.4|8597.5|8597.8|8596.3|8599|8597.9|8596.4|8595.5|392
1622737500000|2021-06-03 16:25:00|8597.4|8596.5|8595|8594.1|8597.9|8596.8|8595|8593.9|319
1622737800000|2021-06-03 16:30:00|8595.2|8594.3|8595.8|8594.3|8596.4|8595.2|8594.6|8593.5|346
1622738100000|2021-06-03 16:35:00|8595.5|8594.6|8597.2|8596.3|8597.6|8596.3|8595.2|8594|320
1622738400000|2021-06-03 16:40:00|8597.7|8596.2|8597.4|8595.9|8598.4|8597|8596.5|8595.2|330
1622738700000|2021-06-03 16:45:00|8597.3|8595.8|8598.2|8597.3|8598.8|8597.8|8596.5|8595.6|287
1622739000000|2021-06-03 16:50:00|8598.6|8597.1|8599|8598.1|8600|8598.7|8597.9|8596.8|322
1622739300000|2021-06-03 16:55:00|8599.1|8598.2|8597.4|8595.9|8599.9|8598.8|8596.4|8595.2|378
1622739600000|2021-06-03 17:00:00|8597.5|8596|8597.8|8596.3|8599.5|8598.3|8597|8595.8|372
1622739900000|2021-06-03 17:05:00|8597.9|8596.4|8600|8599.1|8600.5|8599.6|8597.6|8596.2|286
1622740200000|2021-06-03 17:10:00|8600.1|8599.2|8600.4|8599.5|8601|8600|8599.5|8598.5|422
1622740500000|2021-06-03 17:15:00|8600.5|8599.6|8601.7|8600.8|8601.9|8601|8599.6|8598.5|334
1622740800000|2021-06-03 17:20:00|8601.6|8600.7|8599.9|8599|8602.3|8601.1|8599.8|8598.6|217
1622741100000|2021-06-03 17:25:00|8600|8599.1|8600.2|8599.3|8601.6|8600.7|8599.5|8598.6|321
1622741400000|2021-06-03 17:30:00|8600.5|8599|8601.1|8600.2|8601.2|8600.3|8599.6|8598.4|300
1622741700000|2021-06-03 17:35:00|8601.2|8600.3|8602.4|8601.5|8602.4|8601.5|8601|8600.1|165
1622742000000|2021-06-03 17:40:00|8602.3|8601.4|8603.8|8602.9|8604.4|8603.3|8602.3|8601.4|252
1622742300000|2021-06-03 17:45:00|8603.9|8603|8602.7|8601.8|8604.3|8603.2|8601.6|8600.3|311
1622742600000|2021-06-03 17:50:00|8602.6|8601.7|8603.8|8602.9|8604.8|8603.8|8602.4|8601.2|314
1622742900000|2021-06-03 17:55:00|8603.9|8603|8603.7|8602.8|8604.2|8603.3|8603.3|8602.2|187
1622743200000|2021-06-03 18:00:00|8603.6|8602.7|8602.5|8601.6|8603.7|8602.8|8602.4|8601.5|192
1622743500000|2021-06-03 18:05:00|8602.4|8601.5|8601.9|8601|8602.7|8601.8|8601.4|8600.2|233
1622743800000|2021-06-03 18:10:00|8602|8601.1|8601.6|8600.7|8602.2|8601.1|8600.9|8600|167
1622744100000|2021-06-03 18:15:00|8601.7|8600.8|8600.2|8599.3|8602.6|8601.5|8600.2|8599.3|189
1622744400000|2021-06-03 18:20:00|8600|8599.1|8601.9|8601|8601.9|8601|8599.7|8598.8|219
1622744700000|2021-06-03 18:25:00|8601.7|8600.8|8601.1|8600.2|8602.4|8601.5|8600.8|8599.7|269
1622745000000|2021-06-03 18:30:00|8601.2|8600.3|8601|8600.1|8601.6|8600.7|8600.4|8599.3|183
1622745300000|2021-06-03 18:35:00|8600.9|8600|8602.3|8601.4|8602.4|8601.5|8600.5|8599.6|235
1622745600000|2021-06-03 18:40:00|8602.2|8601.3|8601.9|8601|8602.3|8601.4|8601.6|8600.6|153
1622745900000|2021-06-03 18:45:00|8601.8|8600.9|8602.5|8601.6|8602.5|8601.6|8601|8600.1|217
1622746200000|2021-06-03 18:50:00|8602.6|8601.7|8602.3|8601.4|8603.2|8602.3|8602|8601|135
1622746500000|2021-06-03 18:55:00|8602.4|8601.5|8602.8|8601.3|8603.1|8602|8601|8600.1|242
1622746800000|2021-06-03 19:00:00|8602.5|8601.6|8603|8602.1|8603.3|8602.2|8601.8|8600.6|296
1622747100000|2021-06-03 19:05:00|8603.1|8602.2|8601.9|8601|8603.5|8602.6|8601.8|8600.9|200
1622747400000|2021-06-03 19:10:00|8602|8601.1|8602.4|8601.5|8603.4|8602.2|8601.9|8601|161
1622747700000|2021-06-03 19:15:00|8602.5|8601.6|8602.7|8601.8|8603.4|8602.1|8602.3|8601.1|185
1622748000000|2021-06-03 19:20:00|8602.9|8602|8602.3|8601.4|8603.4|8602.2|8602.2|8601.3|142
1622748300000|2021-06-03 19:25:00|8602.2|8601.3|8602.4|8601.5|8603.3|8602.1|8601.5|8600.6|168
1622748600000|2021-06-03 19:30:00|8602.3|8601.4|8603|8601.5|8603|8601.8|8601.7|8600.7|149
1622748900000|2021-06-03 19:35:00|8602.9|8601.4|8602.5|8601.6|8603.3|8602.2|8602.2|8601.2|220
1622749200000|2021-06-03 19:40:00|8602.4|8601.5|8600.8|8599.9|8602.9|8602|8600|8598.9|250
1622749500000|2021-06-03 19:45:00|8600.9|8600|8600.6|8599.7|8601.6|8600.6|8600.3|8599.4|331
1622749800000|2021-06-03 19:50:00|8600.5|8599.6|8600.5|8599.6|8601|8600.1|8599.5|8598.3|255
1622750100000|2021-06-03 19:55:00|8600.6|8599.7|8599.3|8597.8|8601.3|8600.3|8599|8597.7|418
1622750400000|2021-06-03 20:00:00|8599.6|8598.1|8599.7|8598.8|8600|8598.9|8597.8|8596.6|397
1622750700000|2021-06-03 20:05:00|8599.8|8598.3|8599.2|8598.3|8600.3|8599|8598.5|8597.4|343
1622751000000|2021-06-03 20:10:00|8599.1|8598.2|8598.7|8597.8|8599.4|8598.5|8598.2|8597|251
1622751300000|2021-06-03 20:15:00|8598.8|8597.9|8598.6|8597.7|8599.6|8598.6|8598.5|8597.6|242
1622751600000|2021-06-03 20:20:00|8598.7|8597.8|8599|8598.1|8599.1|8598.2|8598.6|8597.7|134
1622751900000|2021-06-03 20:25:00|8599.1|8598.2|8599.5|8598.6|8600.1|8599.1|8598.9|8598|144
1622752200000|2021-06-03 20:30:00|8599.6|8598.7|8598.1|8596.6|8600.1|8598.7|8597.8|8596.6|127
1622752500000|2021-06-03 20:35:00|8598.2|8596.7|8598.3|8596.8|8598.7|8597.3|8597.4|8596.3|147
1622752800000|2021-06-03 20:40:00|8598.4|8596.9|8598.8|8597.3|8598.9|8597.4|8598.1|8596.8|82
1622753100000|2021-06-03 20:45:00|8598.9|8597.4|8598.3|8596.8|8599.1|8597.8|8598.1|8596.6|209
1622753400000|2021-06-03 20:50:00|8598.2|8596.7|8597.6|8596.1|8598.4|8596.9|8597.1|8595.6|215
1622753700000|2021-06-03 20:55:00|8597.5|8596|8599.2|8595.7|8602.1|8597.3|8595.3|8592.1|578
1622754000000|2021-06-03 21:00:00|8599.1|8595.3|8602.5|8594.9|8602.8|8595.3|8599.1|8591.4|77
1622754300000|2021-06-03 21:05:00|8603.4|8596.1|8602.4|8596.5|8605.7|8597.9|8599.4|8593.9|300
1622754600000|2021-06-03 21:10:00|8602.5|8596.7|8601.2|8597.7|8603.3|8598.9|8599.5|8592.8|237
1622754900000|2021-06-03 21:15:00|8601.4|8598.2|8602.2|8595.7|8603.7|8600.3|8600.7|8594.7|191
1622755200000|2021-06-03 21:20:00|8601.9|8595.9|8601.9|8596.3|8602.5|8598.2|8600.5|8594.9|151
1622755500000|2021-06-03 21:25:00|8600.9|8598.2|8600.9|8594.6|8602.3|8598.7|8599.8|8591.7|148
1622755800000|2021-06-03 21:30:00|8600.7|8594.5|8600.7|8595.1|8602.1|8597.9|8599.9|8590.4|277
1622756100000|2021-06-03 21:35:00|8600.8|8595|8600.9|8595|8601.3|8596.2|8599.5|8594.1|145
1622756400000|2021-06-03 21:40:00|8600.8|8594.9|8600.9|8596.4|8601.7|8596.6|8600.2|8594.3|140
1622756700000|2021-06-03 21:45:00|8600.8|8596.5|8600|8596|8601.1|8598|8599.5|8594.8|155
1622757000000|2021-06-03 21:50:00|8600.2|8595.8|8599.6|8596.5|8601.4|8598.3|8598.8|8591.9|371
1622757300000|2021-06-03 21:55:00|8599.4|8596.8|8599.4|8597.2|8600.2|8597.8|8598.1|8593.9|344
1622757600000|2021-06-03 22:00:00|8599.5|8596.1|8599.9|8597.7|8601|8598.1|8598.8|8594.5|823
1622757900000|2021-06-03 22:05:00|8599.8|8597.1|8598.6|8597.1|8600.3|8598.2|8597.7|8595.8|414
1622758200000|2021-06-03 22:10:00|8598.7|8597.2|8598.7|8597.2|8599.5|8597.6|8597.7|8595.8|254
1622758500000|2021-06-03 22:15:00|8598.8|8597.3|8598.7|8597.2|8599.5|8598|8598.6|8597.1|114
1622758800000|2021-06-03 22:20:00|8598.8|8597.3|8599.2|8597.7|8599.5|8597.8|8598.6|8597.1|152
1622759100000|2021-06-03 22:25:00|8599.1|8597.6|8599.3|8597.8|8599.8|8598.1|8599.1|8597.2|157
1622759400000|2021-06-03 22:30:00|8599.5|8598|8598.8|8597.3|8600.1|8598.6|8598.8|8597.2|171
1622759700000|2021-06-03 22:35:00|8598.9|8597.4|8598.8|8597.3|8599.3|8597.8|8598.7|8597.2|114
1622760000000|2021-06-03 22:40:00|8598.7|8597.2|8598.9|8597.4|8599.7|8598.2|8598.7|8597.2|121
1622760300000|2021-06-03 22:45:00|8599.1|8597.6|8599|8597.5|8599.3|8597.8|8598.8|8597.3|94
1622760600000|2021-06-03 22:50:00|8598.9|8597.4|8598.6|8597.1|8599.4|8597.9|8598.3|8596.3|120
1622760900000|2021-06-03 22:55:00|8598.5|8597|8598.9|8597.4|8599.1|8597.6|8598.3|8596.4|94
1622761200000|2021-06-03 23:00:00|8598.8|8597.3|8598.4|8596.9|8598.9|8597.4|8597.8|8596.3|129
1622761500000|2021-06-03 23:05:00|8598.3|8596.8|8598.5|8597|8598.5|8597|8597.7|8596.2|128
1622761800000|2021-06-03 23:10:00|8598.6|8597.1|8598.6|8597.1|8598.9|8597.4|8598.4|8596.9|93
1622762100000|2021-06-03 23:15:00|8598.7|8597.2|8598.4|8596.9|8598.7|8597.3|8598.1|8596.6|82
1622762400000|2021-06-03 23:20:00|8598.5|8597|8598.4|8596.9|8598.8|8597.4|8598.2|8596.8|80
1622762700000|2021-06-03 23:25:00|8598.5|8597|8598.4|8596.9|8598.8|8597.5|8598.2|8596.7|63
1622763000000|2021-06-03 23:30:00|8598|8597.1|8598.2|8596.7|8598.5|8597.1|8597.5|8596|117
1622763300000|2021-06-03 23:35:00|8598.1|8596.6|8597.7|8596.2|8598.7|8597.2|8597|8595.5|160
1622763600000|2021-06-03 23:40:00|8597.8|8596.3|8598.1|8596.6|8598.3|8596.8|8597.5|8596.1|110
1622763900000|2021-06-03 23:45:00|8598.4|8596.9|8598.3|8596.8|8598.8|8597.3|8597.8|8596.3|140
1622764200000|2021-06-03 23:50:00|8598.4|8596.9|8598.2|8596.7|8598.7|8597.6|8597.9|8596.4|123
1622764500000|2021-06-03 23:55:00|8598.1|8596.6|8598.7|8597.2|8599.2|8597.7|8597.6|8596.1|196
1622764800000|2021-06-04 00:00:00|8598.6|8597.1|8597.5|8596|8600.4|8598.9|8597.1|8595.6|423
1622765100000|2021-06-04 00:05:00|8597.4|8595.9|8596.1|8594.6|8598|8596.5|8595.7|8594.2|272
1622765400000|2021-06-04 00:10:00|8596.2|8594.7|8597.3|8595.8|8597.6|8596.1|8595.4|8594.1|299
1622765700000|2021-06-04 00:15:00|8597.4|8595.9|8595.9|8594.4|8597.4|8595.9|8594.7|8593.2|382
1622766000000|2021-06-04 00:20:00|8595.8|8594.3|8595.8|8594.3|8596.4|8595.3|8594.5|8593.4|362
1622766300000|2021-06-04 00:25:00|8595.9|8594.4|8597.4|8595.9|8597.6|8596.2|8595.3|8594.1|266
1622766600000|2021-06-04 00:30:00|8597.5|8596|8598.8|8597.3|8599|8597.5|8596.9|8595.7|287
1622766900000|2021-06-04 00:35:00|8598.7|8597.2|8598.6|8597.1|8599|8597.5|8597.8|8596.5|247
1622767200000|2021-06-04 00:40:00|8598.5|8597|8599.2|8597.7|8599.3|8597.9|8598.1|8596.7|257
1622767500000|2021-06-04 00:45:00|8599.1|8597.6|8598.6|8597.1|8599.7|8598.4|8598.1|8596.8|301
1622767800000|2021-06-04 00:50:00|8598.5|8597|8599.3|8597.8|8599.7|8598.5|8597.8|8596.4|485
1622768100000|2021-06-04 00:55:00|8599.4|8597.9|8599.1|8597.6|8600.3|8598.8|8598.3|8597|336
1622768400000|2021-06-04 01:00:00|8599|8597.5|8597.7|8596.2|8599.2|8597.8|8597.2|8596|267
1622768700000|2021-06-04 01:05:00|8597.8|8596.3|8598.1|8596.6|8598.8|8597.4|8597.4|8596.2|239
1622769000000|2021-06-04 01:10:00|8598.2|8596.7|8597.5|8596|8598.4|8596.9|8596.5|8595.3|210
1622769300000|2021-06-04 01:15:00|8597.6|8596.1|8597.1|8595.6|8597.8|8596.3|8596.4|8595.2|264
1622769600000|2021-06-04 01:20:00|8597|8595.5|8597.2|8595.7|8597.2|8595.9|8595.6|8594.2|257
1622769900000|2021-06-04 01:25:00|8597.1|8595.6|8597.7|8596.2|8598.2|8596.9|8596.7|8595.5|230
1622770200000|2021-06-04 01:30:00|8597.8|8596.3|8597.2|8596.3|8598.2|8596.9|8596.3|8595.1|443
1622770500000|2021-06-04 01:35:00|8597.1|8596.2|8597.4|8595.9|8597.9|8596.5|8596.5|8595.4|444
1622770800000|2021-06-04 01:40:00|8597.1|8596.2|8598.8|8597.3|8599.1|8597.7|8596.7|8595.7|402
1622771100000|2021-06-04 01:45:00|8598.7|8597.2|8599.1|8597.6|8599.3|8597.9|8597.8|8596.7|262
1622771400000|2021-06-04 01:50:00|8599.2|8597.7|8599.6|8598.1|8600.3|8598.9|8598.8|8597.6|306
1622771700000|2021-06-04 01:55:00|8599.7|8598.2|8598.8|8597.3|8601.2|8599.7|8598.4|8597.2|549
1622772000000|2021-06-04 02:00:00|8598.5|8597.6|8599.7|8598.2|8599.9|8598.6|8598.5|8597.6|326
1622772300000|2021-06-04 02:05:00|8599.8|8598.3|8599.8|8598.3|8601.2|8599.7|8599.2|8597.7|285
1622772600000|2021-06-04 02:10:00|8599.7|8598.2|8600.3|8599.4|8601.3|8599.9|8599.4|8598.2|291
1622772900000|2021-06-04 02:15:00|8600.7|8599.2|8599|8597.5|8601.2|8600.1|8598.6|8597.3|378
1622773200000|2021-06-04 02:20:00|8598.9|8597.4|8598.3|8596.8|8599.5|8598.1|8597.3|8596.3|330
1622773500000|2021-06-04 02:25:00|8598.2|8596.7|8597.6|8596.1|8599.1|8597.8|8597.4|8596.1|249
1622773800000|2021-06-04 02:30:00|8597.7|8596.2|8596.8|8595.9|8597.9|8596.4|8596.4|8595.3|299
1622774100000|2021-06-04 02:35:00|8597.2|8595.7|8596.3|8594.8|8597.3|8596|8595.9|8594.7|236
1622774400000|2021-06-04 02:40:00|8596.2|8594.7|8595.7|8594.2|8596.4|8595.1|8595|8593.8|244
1622774700000|2021-06-04 02:45:00|8595.8|8594.3|8595|8593.5|8595.9|8594.6|8594.4|8593|235
1622775000000|2021-06-04 02:50:00|8594.8|8593.3|8594.8|8593.3|8595.7|8594.6|8594.2|8593.1|271
1622775300000|2021-06-04 02:55:00|8594.4|8593.5|8594.5|8593|8595.4|8594.2|8594.3|8593|307
1622775600000|2021-06-04 03:00:00|8594.2|8593.3|8594|8592.5|8594.9|8593.6|8593.6|8592.4|260
1622775900000|2021-06-04 03:05:00|8593.9|8592.4|8595|8593.5|8595.4|8594.2|8593.6|8592.3|155
1622776200000|2021-06-04 03:10:00|8594.9|8593.4|8594.4|8593.5|8595.4|8594|8594|8592.8|183
1622776500000|2021-06-04 03:15:00|8594.5|8593.6|8594.2|8592.7|8594.7|8593.6|8593.3|8592.1|206
1622776800000|2021-06-04 03:20:00|8593.9|8593|8595.6|8594.1|8595.8|8594.3|8593.9|8592.7|167
1622777100000|2021-06-04 03:25:00|8595.7|8594.2|8593.9|8592.4|8595.7|8594.2|8593.7|8592.4|195
1622777400000|2021-06-04 03:30:00|8593.7|8592.2|8594.1|8592.6|8594.8|8593.3|8593.4|8592.2|166
1622777700000|2021-06-04 03:35:00|8594.2|8592.7|8593.5|8592|8594.4|8592.9|8593.2|8592|161
1622778000000|2021-06-04 03:40:00|8593.6|8592.1|8592.9|8591.4|8593.8|8592.6|8592.5|8591.3|187
1622778300000|2021-06-04 03:45:00|8593|8591.5|8592.7|8591.8|8593.2|8592|8592.3|8591.2|205
1622778600000|2021-06-04 03:50:00|8592.8|8591.9|8594.2|8592.7|8594.2|8593|8592.5|8591.2|206
1622778900000|2021-06-04 03:55:00|8593.7|8592.8|8594.7|8593.2|8594.8|8593.3|8593.5|8592.3|202
1622779200000|2021-06-04 04:00:00|8594.6|8593.1|8595.8|8594.3|8597.4|8595.9|8594.5|8593.1|349
1622779500000|2021-06-04 04:05:00|8595.9|8594.4|8595.8|8594.3|8596.5|8595.3|8595.1|8593.9|209
1622779800000|2021-06-04 04:10:00|8595.5|8594.6|8595.9|8595|8596.6|8595.3|8594.2|8593.1|251
1622780100000|2021-06-04 04:15:00|8595.8|8594.9|8596.4|8595.5|8596.9|8595.8|8595.4|8594.3|254
1622780400000|2021-06-04 04:20:00|8596.3|8595.4|8597.6|8596.1|8598|8596.8|8596.2|8595.1|254
1622780700000|2021-06-04 04:25:00|8597.7|8596.2|8596.7|8595.2|8598.2|8597|8596.4|8595.1|224
1622781000000|2021-06-04 04:30:00|8596.6|8595.1|8596.6|8595.1|8597|8595.7|8595.7|8594.7|182
1622781300000|2021-06-04 04:35:00|8596.2|8595.3|8594.8|8593.3|8596.7|8595.4|8594.6|8593.1|220
1622781600000|2021-06-04 04:40:00|8594.5|8593.6|8594.8|8593.3|8595.3|8594|8594.3|8593.1|168
1622781900000|2021-06-04 04:45:00|8594.9|8593.4|8595|8594.1|8596.2|8594.9|8594.5|8593.3|176
1622782200000|2021-06-04 04:50:00|8595.2|8594.3|8595.2|8593.7|8595.7|8594.5|8594.3|8593.2|215
1622782500000|2021-06-04 04:55:00|8595.3|8593.8|8594.9|8594|8595.8|8594.6|8593.8|8592.6|213
1622782800000|2021-06-04 05:00:00|8595|8594.1|8594.7|8593.8|8595.6|8594.4|8594.4|8593.2|258
1622783100000|2021-06-04 05:05:00|8594.6|8593.7|8596.4|8594.9|8597|8595.5|8594.6|8593.7|265
1622783400000|2021-06-04 05:10:00|8596.6|8595.1|8596.9|8595.4|8597.8|8596.6|8596|8594.9|214
1622783700000|2021-06-04 05:15:00|8596.6|8595.7|8594.1|8593.2|8597.3|8596.1|8593.9|8592.7|240
1622784000000|2021-06-04 05:20:00|8594.2|8593.3|8594.8|8593.9|8596.3|8594.8|8594|8592.8|253
1622784300000|2021-06-04 05:25:00|8594.7|8593.8|8594.1|8592.6|8596.4|8594.9|8593.8|8592.3|375
1622784600000|2021-06-04 05:30:00|8594.2|8592.7|8593.4|8591.9|8594.9|8593.7|8592|8590.5|279
1622784900000|2021-06-04 05:35:00|8593.3|8591.8|8593.8|8592.3|8594.3|8593|8591.9|8590.7|266
1622785200000|2021-06-04 05:40:00|8593.9|8592.4|8594.2|8593.3|8594.8|8593.7|8593.2|8591.9|332
1622785500000|2021-06-04 05:45:00|8594.6|8593.1|8594.7|8593.8|8595.7|8594.6|8594.2|8592.9|284
1622785800000|2021-06-04 05:50:00|8595|8593.5|8596.9|8595.4|8597|8595.9|8594.7|8593.2|326
1622786100000|2021-06-04 05:55:00|8596.5|8595.6|8595.2|8593.7|8597.1|8595.9|8594.8|8593.3|309
1622786400000|2021-06-04 06:00:00|8595.1|8593.6|8595.1|8593.6|8596.7|8595.2|8594|8592.7|528
1622786700000|2021-06-04 06:05:00|8594.6|8593.7|8592.4|8591.5|8596.1|8594.7|8591.6|8590.5|554
1622787000000|2021-06-04 06:10:00|8592.7|8591.2|8591|8589.5|8592.7|8591.5|8590.2|8588.9|498
1622787300000|2021-06-04 06:15:00|8590.7|8589.8|8589.8|8588.9|8591.5|8590.4|8589.8|8588.7|347
1622787600000|2021-06-04 06:20:00|8589.9|8589|8590.5|8589|8591.2|8590|8588.8|8587.6|265
1622787900000|2021-06-04 06:25:00|8590.6|8589.1|8591.2|8590.3|8591.8|8590.7|8590|8588.8|347
1622788200000|2021-06-04 06:30:00|8591.3|8590.4|8592|8590.5|8592.1|8590.8|8589.4|8588.3|406
1622788500000|2021-06-04 06:35:00|8591.9|8590.4|8593.4|8592.5|8594.5|8593.5|8591.6|8590.4|458
1622788800000|2021-06-04 06:40:00|8593.5|8592.6|8591.1|8590.2|8594.1|8592.9|8589.6|8588.7|502
1622789100000|2021-06-04 06:45:00|8591|8590.1|8589.6|8588.7|8591.4|8590.1|8588.6|8587.5|493
1622789400000|2021-06-04 06:50:00|8589.7|8588.8|8586.8|8585.9|8590.6|8589.3|8586.5|8585.6|444
1622789700000|2021-06-04 06:55:00|8586.9|8586|8587|8586.1|8587.4|8586.5|8585.8|8584.8|428
1622790000000|2021-06-04 07:00:00|8587.2|8585.7|8591.4|8590.5|8592.3|8591.4|8586.1|8585.2|711
1622790300000|2021-06-04 07:05:00|8591.7|8590.2|8590.2|8588.7|8592.1|8590.9|8588.8|8587.8|538
1622790600000|2021-06-04 07:10:00|8589.8|8588.9|8588.6|8587.1|8590.3|8589.4|8586.7|8585.5|547
1622790900000|2021-06-04 07:15:00|8588.3|8587.4|8588|8587.1|8588.7|8587.6|8586.7|8585.6|513
1622791200000|2021-06-04 07:20:00|8587.8|8586.9|8587.2|8586.3|8588.6|8587.6|8585.8|8584.7|500
1622791500000|2021-06-04 07:25:00|8587.1|8586.2|8586.2|8585.3|8587.2|8586.2|8585.6|8584.6|318
1622791800000|2021-06-04 07:30:00|8586.3|8585.4|8588.1|8587.2|8588.4|8587.2|8584.9|8584|413
1622792100000|2021-06-04 07:35:00|8588|8587.1|8585.9|8585|8588.6|8587.4|8585.4|8584.1|351
1622792400000|2021-06-04 07:40:00|8586|8585.1|8587.4|8586.5|8587.7|8586.7|8585.3|8584|404
1622792700000|2021-06-04 07:45:00|8587.3|8586.4|8586.5|8585.6|8587.6|8586.6|8586|8584.8|349
1622793000000|2021-06-04 07:50:00|8586.4|8585.5|8584.2|8582.7|8586.8|8585.7|8582.9|8582|559
1622793300000|2021-06-04 07:55:00|8584.1|8582.6|8581.9|8581|8584.3|8583.1|8581.5|8580.4|452
1622793600000|2021-06-04 08:00:00|8582|8581.1|8580.5|8579.6|8582.3|8581.3|8580|8578.9|346
1622793900000|2021-06-04 08:05:00|8580.6|8579.7|8581.9|8581|8583.2|8582.2|8580.2|8579.2|479
1622794200000|2021-06-04 08:10:00|8581.8|8580.9|8578.6|8577.7|8583.1|8582.1|8578.6|8577.5|332
1622794500000|2021-06-04 08:15:00|8578.7|8577.8|8578.8|8577.9|8579.6|8578.5|8577.3|8576.3|431
1622794800000|2021-06-04 08:20:00|8578.7|8577.8|8577.8|8576.9|8580|8578.9|8577.4|8576.5|392
1622795100000|2021-06-04 08:25:00|8578.1|8576.6|8580.5|8579|8581.4|8580.3|8577.6|8576.5|450
1622795400000|2021-06-04 08:30:00|8580.6|8579.1|8580.3|8579.4|8582.3|8581.4|8579.4|8578.2|437
1622795700000|2021-06-04 08:35:00|8580.2|8579.3|8578.5|8577.6|8580.7|8579.6|8577.6|8576.5|550
1622796000000|2021-06-04 08:40:00|8578.4|8577.5|8580.2|8578.7|8580.5|8579.4|8577.9|8576.7|381
1622796300000|2021-06-04 08:45:00|8580.1|8578.6|8574.8|8573.9|8580.1|8578.8|8574.4|8573.2|471
1622796600000|2021-06-04 08:50:00|8574.9|8574|8574.2|8572.7|8576.4|8575|8572|8571|631
1622796900000|2021-06-04 08:55:00|8574.1|8572.6|8574.3|8572.8|8575.7|8574.6|8573.2|8572|423
1622797200000|2021-06-04 09:00:00|8574.4|8572.9|8578|8576.5|8578.1|8576.9|8573.4|8572.2|424
1622797500000|2021-06-04 09:05:00|8577.9|8576.4|8577|8575.5|8578|8576.7|8576|8574.8|336
1622797800000|2021-06-04 09:10:00|8577.1|8575.6|8575.4|8573.9|8577.2|8575.9|8574.6|8573.3|377
1622798100000|2021-06-04 09:15:00|8575.5|8574|8575.4|8573.9|8576.7|8575.5|8574.5|8573|354
1622798400000|2021-06-04 09:20:00|8575.3|8573.8|8575.2|8574.3|8576|8574.8|8574.3|8573.2|356
1622798700000|2021-06-04 09:25:00|8575.3|8574.4|8573.5|8572.6|8576.3|8575.2|8573.2|8572.3|352
1622799000000|2021-06-04 09:30:00|8573.6|8572.7|8575.2|8574.3|8576.1|8574.8|8573.5|8572.5|241
1622799300000|2021-06-04 09:35:00|8575.3|8574.4|8574.9|8574|8575.6|8574.6|8573.9|8573|316
1622799600000|2021-06-04 09:40:00|8574.8|8573.9|8575.6|8574.7|8576|8574.7|8573.9|8572.7|350
1622799900000|2021-06-04 09:45:00|8575.4|8574.5|8575.7|8574.2|8576.9|8575.4|8573.9|8572.8|378
1622800200000|2021-06-04 09:50:00|8575.6|8574.1|8575.5|8574.6|8576.9|8575.8|8574.9|8573.7|333
1622800500000|2021-06-04 09:55:00|8575.6|8574.7|8576.9|8575.4|8577.2|8576.3|8574.6|8573.4|365
1622800800000|2021-06-04 10:00:00|8577.1|8575.6|8576.3|8575.4|8577.8|8576.5|8575.7|8574.7|369
1622801100000|2021-06-04 10:05:00|8576.2|8575.3|8577.6|8576.7|8578.2|8577|8575.6|8574.6|242
1622801400000|2021-06-04 10:10:00|8577.7|8576.8|8577.5|8576|8578.3|8577.1|8576.5|8575.3|243
1622801700000|2021-06-04 10:15:00|8577.6|8576.1|8579.2|8578.3|8579.8|8578.8|8577.2|8575.7|204
1622802000000|2021-06-04 10:20:00|8579.3|8578.4|8578.4|8577.5|8579.6|8578.6|8576.5|8575.4|335
1622802300000|2021-06-04 10:25:00|8578.2|8577.3|8578.7|8577.2|8578.7|8577.4|8577.3|8576.3|227
1622802600000|2021-06-04 10:30:00|8578.6|8577.1|8577.3|8576.4|8579.7|8578.6|8577|8575.9|407
1622802900000|2021-06-04 10:35:00|8577.4|8576.5|8576.6|8575.7|8577.7|8576.8|8576.4|8574.9|234
1622803200000|2021-06-04 10:40:00|8576.5|8575.6|8576.1|8575.2|8577.2|8576.3|8576|8574.8|252
1622803500000|2021-06-04 10:45:00|8576.2|8575.3|8576.7|8575.2|8577.9|8576.8|8575.5|8574.3|355
1622803800000|2021-06-04 10:50:00|8576.8|8575.3|8573.4|8572.5|8576.9|8575.6|8573.1|8572|389
1622804100000|2021-06-04 10:55:00|8573.7|8572.2|8576.6|8575.1|8576.8|8575.5|8572.9|8571.6|479
1622804400000|2021-06-04 11:00:00|8576.7|8575.2|8576.2|8574.7|8578.3|8577.1|8575.5|8574.3|423
1622804700000|2021-06-04 11:05:00|8575.8|8574.9|8576.7|8575.8|8577.3|8576.1|8574.9|8573.5|447
1622805000000|2021-06-04 11:10:00|8576.6|8575.7|8575.4|8574.5|8576.8|8575.9|8574.2|8573.1|337
1622805300000|2021-06-04 11:15:00|8575.3|8574.4|8579.2|8578.3|8579.7|8578.5|8575.3|8574.3|345
1622805600000|2021-06-04 11:20:00|8579.1|8578.2|8576.9|8575.4|8579.3|8578.4|8576.4|8575.2|287
1622805900000|2021-06-04 11:25:00|8576.6|8575.7|8577.3|8576.4|8578.4|8577.2|8576.2|8575.2|341
1622806200000|2021-06-04 11:30:00|8577.6|8576.1|8578|8576.5|8578.6|8577.5|8576.3|8575.1|330
1622806500000|2021-06-04 11:35:00|8577.7|8576.2|8577.8|8576.9|8578.1|8577|8575.8|8574.5|388
1622806800000|2021-06-04 11:40:00|8577.7|8576.8|8578.1|8577.2|8580.3|8579.2|8577|8576.1|371
1622807100000|2021-06-04 11:45:00|8578|8577.1|8578|8577.1|8579|8578.1|8577.6|8576.3|307
1622807400000|2021-06-04 11:50:00|8578.1|8577.2|8577.8|8576.3|8578.7|8577.6|8576.7|8575.5|364
1622807700000|2021-06-04 11:55:00|8577.9|8576.4|8573.4|8571.9|8578.5|8577.4|8573.2|8571.9|443
1622808000000|2021-06-04 12:00:00|8573.3|8571.8|8571.7|8570.2|8573.6|8572.4|8570.9|8569.8|563
1622808300000|2021-06-04 12:05:00|8571.6|8570.1|8571.7|8570.2|8572.2|8571.2|8568.7|8567.8|541
1622808600000|2021-06-04 12:10:00|8571.4|8570.5|8569.5|8568.6|8572.4|8571.4|8569.1|8567.8|525
1622808900000|2021-06-04 12:15:00|8569.8|8568.3|8569.3|8567.8|8569.9|8568.6|8565.9|8564.6|488
1622809200000|2021-06-04 12:20:00|8568.8|8567.9|8570.4|8569.5|8571.1|8569.9|8568.3|8567|474
1622809500000|2021-06-04 12:25:00|8570.3|8568.9|8572.8|8564.9|8572.9|8571.4|8569|8564.6|840
1622809800000|2021-06-04 12:30:00|8571.1|8564.4|8576.8|8575.3|8580.3|8578.8|8567.3|8564.1|1911
1622810100000|2021-06-04 12:35:00|8576.6|8575.1|8574.2|8573.3|8578.5|8577|8572.9|8571.4|1303
1622810400000|2021-06-04 12:40:00|8574.6|8573.1|8575.2|8573.7|8576.2|8574.7|8572|8571|1122
1622810700000|2021-06-04 12:45:00|8575.1|8573.6|8580.4|8579.5|8582.3|8581|8574.6|8573.1|1136
1622811000000|2021-06-04 12:50:00|8580.2|8579.3|8580.9|8580|8582.4|8581.3|8576.2|8575.3|1033
1622811300000|2021-06-04 12:55:00|8580.8|8579.9|8582.4|8580.9|8584.8|8583.4|8580.3|8579.2|1160
1622811600000|2021-06-04 13:00:00|8582.3|8580.8|8580.6|8579.7|8582.8|8581.7|8577.1|8576|975
1622811900000|2021-06-04 13:05:00|8580.7|8579.8|8580.3|8578.8|8582.1|8580.8|8578.8|8577.5|781
1622812200000|2021-06-04 13:10:00|8580.2|8578.7|8579|8577.5|8580.5|8579.4|8577.2|8576|765
1622812500000|2021-06-04 13:15:00|8578.5|8577.6|8576.1|8575.2|8579.1|8577.8|8575.9|8574.8|673
1622812800000|2021-06-04 13:20:00|8576.2|8575.3|8578.9|8577.4|8579.4|8578|8575.2|8573.9|617
1622813100000|2021-06-04 13:25:00|8578.8|8577.3|8578.5|8577|8579.5|8578|8574.7|8573.8|565
1622813400000|2021-06-04 13:30:00|8578.6|8577.1|8576.8|8575.9|8580.1|8578.6|8575|8574|555
1622813700000|2021-06-04 13:35:00|8576.7|8575.8|8577|8576.1|8578.7|8577.8|8576.2|8575|469
1622814000000|2021-06-04 13:40:00|8576.9|8576|8576.3|8575.4|8578.8|8577.6|8575.2|8574.1|449
1622814300000|2021-06-04 13:45:00|8576.4|8575.5|8578.6|8577.7|8579|8578|8576.1|8575.2|565
1622814600000|2021-06-04 13:50:00|8578.9|8577.4|8581.2|8579.7|8582.6|8581.5|8576.5|8575.3|601
1622814900000|2021-06-04 13:55:00|8581.3|8579.8|8585.9|8584.4|8588.2|8586.7|8580.9|8579.8|817
1622815200000|2021-06-04 14:00:00|8585.8|8584.3|8583.4|8582.5|8586.9|8585.8|8582.7|8581.5|862
1622815500000|2021-06-04 14:05:00|8583.5|8582.6|8582.4|8581.5|8583.9|8582.8|8580.4|8579.5|635
1622815800000|2021-06-04 14:10:00|8582.9|8581.4|8583|8582.1|8584.9|8583.6|8582.4|8581.3|479
1622816100000|2021-06-04 14:15:00|8583.1|8582.2|8578.7|8577.8|8583.1|8582.2|8578.7|8577.5|507
1622816400000|2021-06-04 14:20:00|8578.8|8577.9|8578|8577.1|8580|8579.1|8576.7|8575.8|394
1622816700000|2021-06-04 14:25:00|8577.9|8577|8580.2|8579.3|8580.5|8579.4|8576.6|8575.7|502
1622817000000|2021-06-04 14:30:00|8580.4|8579.5|8581.1|8580.2|8582.3|8581.4|8579.1|8578.1|562
1622817300000|2021-06-04 14:35:00|8580.8|8579.9|8580.6|8579.7|8581.3|8580.2|8579.3|8578.4|385
1622817600000|2021-06-04 14:40:00|8580.7|8579.8|8580.6|8579.7|8583.2|8582.2|8579.9|8578.7|507
1622817900000|2021-06-04 14:45:00|8580.7|8579.8|8580.8|8579.9|8583.4|8582.5|8580.1|8579.2|551
1622818200000|2021-06-04 14:50:00|8580.7|8579.8|8586.3|8584.8|8586.6|8585.5|8578.5|8577.3|813
1622818500000|2021-06-04 14:55:00|8586.1|8584.6|8583.5|8582.6|8586.2|8585.2|8582|8580.7|921
1622818800000|2021-06-04 15:00:00|8583.4|8582.5|8583.5|8582.6|8585.5|8584.6|8581.9|8581|682
1622819100000|2021-06-04 15:05:00|8583.8|8582.9|8585.6|8584.7|8585.8|8584.9|8581.8|8580.9|476
1622819400000|2021-06-04 15:10:00|8585.3|8584.4|8582.4|8581.5|8585.8|8584.9|8582.2|8581.3|438
1622819700000|2021-06-04 15:15:00|8582.5|8581.6|8585.2|8584.3|8586|8585.1|8582.4|8581.5|373
1622820000000|2021-06-04 15:20:00|8585.3|8584.4|8588.3|8587.4|8588.3|8587.4|8584.9|8584|401
1622820300000|2021-06-04 15:25:00|8588.2|8587.3|8589.2|8588.3|8590|8589.1|8587.8|8586.9|418
1622820600000|2021-06-04 15:30:00|8589|8588.1|8591.6|8590.7|8591.9|8591|8588.3|8587.4|480
1622820900000|2021-06-04 15:35:00|8591.5|8590.6|8591|8590.1|8592.5|8591.5|8590.1|8589.2|503
1622821200000|2021-06-04 15:40:00|8590.9|8590|8587.8|8586.9|8591.7|8590.8|8587.8|8586.7|433
1622821500000|2021-06-04 15:45:00|8587.9|8587|8586.7|8585.8|8588.6|8587.7|8586.3|8585.4|301
1622821800000|2021-06-04 15:50:00|8586.6|8585.7|8586.6|8585.7|8588|8587.1|8586.4|8585.5|275
1622822100000|2021-06-04 15:55:00|8586.5|8585.6|8588.6|8587.7|8589.1|8588.2|8585.4|8584.5|351
1622822400000|2021-06-04 16:00:00|8588.8|8587.9|8588.6|8587.7|8590.1|8589.2|8587.1|8586.1|387
1622822700000|2021-06-04 16:05:00|8588.5|8587.6|8589.2|8588.3|8590.1|8589.2|8587.5|8586.6|301
1622823000000|2021-06-04 16:10:00|8589.3|8588.4|8589|8588.1|8590.6|8589.7|8588.6|8587.7|392
1622823300000|2021-06-04 16:15:00|8589.1|8588.2|8587.7|8586.8|8589.5|8588.3|8586.9|8585.9|332
1622823600000|2021-06-04 16:20:00|8587.8|8586.9|8588.9|8588|8589.1|8588.2|8587.7|8586.8|240
1622823900000|2021-06-04 16:25:00|8589|8588.1|8587.7|8586.8|8589.2|8588.3|8587|8586.1|225
1622824200000|2021-06-04 16:30:00|8587.8|8586.9|8588.7|8587.8|8590.4|8589.5|8587.5|8586.4|332
1622824500000|2021-06-04 16:35:00|8588.8|8587.9|8588.9|8588|8589.9|8589|8588.4|8587.5|330
1622824800000|2021-06-04 16:40:00|8589|8588.1|8588.1|8587.2|8589.2|8588.3|8587|8586.1|221
1622825100000|2021-06-04 16:45:00|8588.2|8587.3|8588.2|8587.3|8589|8588.1|8587.8|8586.9|225
1622825400000|2021-06-04 16:50:00|8588.1|8587.2|8586.6|8585.7|8588.8|8587.9|8586.3|8585.4|280
1622825700000|2021-06-04 16:55:00|8586.7|8585.8|8586.8|8585.9|8588.6|8587.7|8586.5|8585.6|197
1622826000000|2021-06-04 17:00:00|8586.7|8585.8|8588|8587.1|8589.1|8588.2|8586.7|8585.8|306
1622826300000|2021-06-04 17:05:00|8587.9|8587|8590|8589.1|8590.3|8589.4|8587.9|8587|202
1622826600000|2021-06-04 17:10:00|8589.9|8589|8589.3|8588.4|8590|8589.1|8588.4|8587.5|222
1622826900000|2021-06-04 17:15:00|8589.1|8588.2|8589.5|8588.6|8589.7|8588.8|8588.6|8587.7|199
1622827200000|2021-06-04 17:20:00|8589.4|8588.5|8590.1|8589.2|8590.3|8589.4|8588.8|8587.9|282
1622827500000|2021-06-04 17:25:00|8590.2|8589.3|8589.8|8588.9|8590.4|8589.5|8589|8588.1|213
1622827800000|2021-06-04 17:30:00|8589.9|8589|8588.9|8588|8590.3|8589.4|8588.5|8587.6|161
1622828100000|2021-06-04 17:35:00|8588.8|8587.9|8588.7|8587.8|8589.1|8588.2|8588.5|8587.6|158
1622828400000|2021-06-04 17:40:00|8588.6|8587.7|8587.5|8586.6|8589.5|8588.6|8587.4|8586.5|191
1622828700000|2021-06-04 17:45:00|8587.4|8586.5|8588.1|8587.2|8589|8588.1|8587.3|8586.4|174
1622829000000|2021-06-04 17:50:00|8588.2|8587.3|8589.1|8588.2|8589.2|8588.3|8588.1|8587.2|120
1622829300000|2021-06-04 17:55:00|8589|8588.1|8589|8588.1|8589.7|8588.8|8588.6|8587.7|148
1622829600000|2021-06-04 18:00:00|8589.1|8588.2|8589.8|8588.9|8590.2|8589.3|8589.1|8588.2|146
1622829900000|2021-06-04 18:05:00|8589.7|8588.8|8588.6|8587.7|8590.1|8589.1|8588|8586.9|158
1622830200000|2021-06-04 18:10:00|8588.7|8587.8|8590.7|8589.8|8591|8590|8588.6|8587.7|217
1622830500000|2021-06-04 18:15:00|8590.8|8589.9|8591|8590.1|8591.3|8590.4|8590.6|8589.5|172
1622830800000|2021-06-04 18:20:00|8590.9|8590|8591.2|8590.3|8591.6|8590.7|8590.4|8589.5|193
1622831100000|2021-06-04 18:25:00|8591.3|8590.4|8591.1|8590.2|8591.5|8590.6|8590.5|8589.6|123
1622831400000|2021-06-04 18:30:00|8591.2|8590.3|8590.8|8589.9|8591.4|8590.5|8590.5|8589.6|172
1622831700000|2021-06-04 18:35:00|8590.9|8590|8591.1|8590.2|8591.1|8590.2|8590.1|8589.2|203
1622832000000|2021-06-04 18:40:00|8591.2|8590.3|8591.7|8590.8|8592.6|8591.7|8591|8590.1|176
1622832300000|2021-06-04 18:45:00|8591.6|8590.7|8592.3|8591.4|8593.3|8592.4|8591.5|8590.6|150
1622832600000|2021-06-04 18:50:00|8592.4|8591.5|8592.2|8591.3|8592.8|8591.9|8591.6|8590.7|158
1622832900000|2021-06-04 18:55:00|8592.3|8591.4|8590.6|8589.7|8593|8592.1|8590.5|8589.6|191
1622833200000|2021-06-04 19:00:00|8590.7|8589.8|8589.6|8588.7|8591.7|8590.7|8589.3|8588.2|259
1622833500000|2021-06-04 19:05:00|8589.5|8588.6|8589.7|8588.2|8590.4|8589.4|8589.2|8588.1|162
1622833800000|2021-06-04 19:10:00|8589.6|8588.1|8590.4|8589.5|8590.7|8589.8|8589|8587.9|182
1622834100000|2021-06-04 19:15:00|8590.3|8589.4|8591.8|8590.9|8591.9|8591|8589.7|8588.7|154
1622834400000|2021-06-04 19:20:00|8591.9|8591|8592.4|8591.5|8592.9|8591.7|8591.5|8590.4|148
1622834700000|2021-06-04 19:25:00|8592.3|8591.4|8592.8|8591.9|8593.2|8592.1|8591.8|8590.7|243
1622835000000|2021-06-04 19:30:00|8592.7|8591.8|8592.6|8591.7|8593.2|8592.2|8592.3|8591.2|173
1622835300000|2021-06-04 19:35:00|8592.7|8591.8|8592.7|8591.8|8593.3|8592.4|8592.2|8591.3|171
1622835600000|2021-06-04 19:40:00|8592.6|8591.7|8591.3|8590.4|8592.7|8591.8|8591|8589.8|169
1622835900000|2021-06-04 19:45:00|8591.2|8590.3|8591.2|8590.3|8592|8590.7|8591|8589.9|206
1622836200000|2021-06-04 19:50:00|8591.3|8590.4|8590.7|8589.8|8591.3|8590.4|8590.1|8588.7|157
1622836500000|2021-06-04 19:55:00|8590.6|8589.7|8590.2|8589.3|8591.1|8590|8589.9|8588.8|338
1622836800000|2021-06-04 20:00:00|8590.4|8588.9|8591.1|8589.6|8591.5|8590|8589.7|8588.4|253
1622837100000|2021-06-04 20:05:00|8591.2|8589.7|8591.8|8590.3|8592.2|8591.1|8591.1|8589.6|129
1622837400000|2021-06-04 20:10:00|8591.9|8590.4|8591.9|8590.4|8592.7|8591.5|8591.5|8590.3|127
1622837700000|2021-06-04 20:15:00|8591.8|8590.3|8591.5|8590|8592.2|8590.7|8590.2|8588.7|143
1622838000000|2021-06-04 20:20:00|8591.6|8590.1|8591.6|8590.1|8592.1|8590.9|8591.4|8590|104
1622838300000|2021-06-04 20:25:00|8591.5|8590|8590.8|8589.3|8591.9|8590.6|8590.6|8589.1|140
1622838600000|2021-06-04 20:30:00|8590.9|8589.4|8590.5|8589.6|8592.2|8590.7|8590.2|8589|164
1622838900000|2021-06-04 20:35:00|8590.4|8589.5|8590.8|8589.3|8591.2|8589.7|8589.6|8588.3|165
1622839200000|2021-06-04 20:40:00|8590.7|8589.2|8590.2|8588.7|8591.4|8590|8589.8|8588.3|212
1622839500000|2021-06-04 20:45:00|8590.1|8588.6|8589.6|8588.1|8591.3|8589.8|8588.6|8587.1|185
1622839800000|2021-06-04 20:50:00|8588.7|8587.2|8589.5|8588|8593.2|8588.4|8586.6|8580.5|635
1622840100000|2021-06-04 20:55:00|8590.2|8588.7|8592.8|8591.3|8603.1|8592.6|8588.9|8579.1|471
1623009600000|2021-06-06 20:00:00|8595|8574.8|8595|8574.8|8606.3|8590.9|8595|8574.8|5
1623009900000|2021-06-06 20:05:00|8606.3|8590.9|8606.3|8590.9|8606.3|8590.9|8606.3|8590.9|1
1623010200000|2021-06-06 20:10:00|8595|8573|8595.1|8573.1|8595.1|8573.1|8595|8573|2
1623010800000|2021-06-06 20:20:00|8598.2|8580.6|8598.2|8580.6|8598.2|8580.6|8598.2|8580.6|1
1623011100000|2021-06-06 20:25:00|8605.8|8583.8|8604.8|8584.8|8605.9|8584.8|8604.8|8583.8|4
1623011400000|2021-06-06 20:30:00|8606.3|8590.9|8606.3|8590.9|8606.3|8590.9|8606.3|8590.9|1
1623012900000|2021-06-06 20:55:00|8607.7|8587.9|8607|8589.6|8607.7|8589.6|8607|8587.9|5
1623013200000|2021-06-06 21:00:00|8607.6|8585.6|8599.1|8586.4|8607.6|8586.5|8593.2|8571.3|64
1623013500000|2021-06-06 21:05:00|8599.9|8586|8600.8|8585.5|8605.4|8587.3|8589.1|8567.1|203
1623013800000|2021-06-06 21:10:00|8601.5|8586.7|8599.3|8577.3|8602.6|8586.7|8589.7|8567.7|256
1623014100000|2021-06-06 21:15:00|8599.4|8577.4|8599.6|8584.3|8602.3|8586|8597.1|8576.7|228
1623014400000|2021-06-06 21:20:00|8599.9|8583.7|8602.9|8580.9|8604.7|8586.8|8597|8575|204
1623014700000|2021-06-06 21:25:00|8603|8581|8600.2|8579|8603.1|8581.1|8599.4|8577.9|93
1623015000000|2021-06-06 21:30:00|8600.3|8578.2|8601.3|8579.3|8602.6|8581.4|8598.7|8577.2|153
1623015300000|2021-06-06 21:35:00|8600.9|8578.9|8598.5|8578.6|8603.8|8584|8596.7|8575.1|295
1623015600000|2021-06-06 21:40:00|8598.7|8578.7|8599.2|8579.3|8603.7|8583.5|8593.2|8571.2|221
1623015900000|2021-06-06 21:45:00|8598.6|8578.7|8595.5|8583.5|8599|8584.1|8589.8|8576.7|204
1623016200000|2021-06-06 21:50:00|8595.7|8583.7|8593.5|8584.2|8596|8586.1|8591.4|8579.4|213
1623016500000|2021-06-06 21:55:00|8593.2|8584|8595.8|8583.8|8597|8587|8589.6|8577.6|293
1623016800000|2021-06-06 22:00:00|8596.7|8584.7|8592|8589.4|8597.6|8589.9|8591.3|8583.3|668
1623017100000|2021-06-06 22:05:00|8592.1|8589.3|8592.2|8589.5|8593.7|8591.1|8591.5|8589|373
1623017400000|2021-06-06 22:10:00|8592.3|8589.4|8591.8|8589.1|8593.4|8590.2|8590.7|8588.5|328
1623017700000|2021-06-06 22:15:00|8591.7|8589.2|8591.1|8588.7|8593.1|8591|8591|8588.6|294
1623018000000|2021-06-06 22:20:00|8591.4|8588.8|8591.7|8589.5|8592.7|8590.1|8589.7|8587.4|342
1623018300000|2021-06-06 22:25:00|8591.8|8589.4|8592.2|8589.2|8592.7|8590.2|8591|8588.6|272
1623018600000|2021-06-06 22:30:00|8592.1|8589.1|8591.2|8589.7|8592.7|8590.2|8590.7|8589|209
1623018900000|2021-06-06 22:35:00|8591.4|8589.9|8592.3|8590.8|8592.4|8590.9|8590.6|8588.8|186
1623019200000|2021-06-06 22:40:00|8592.2|8590.7|8591.8|8590.3|8592.5|8591|8591.7|8590.2|98
1623019500000|2021-06-06 22:45:00|8591.9|8590.4|8592.2|8590.7|8592.6|8591|8591.3|8589.8|125
1623019800000|2021-06-06 22:50:00|8592.1|8590.6|8591.9|8590.4|8592.9|8591.4|8591.8|8589.8|82
1623020100000|2021-06-06 22:55:00|8591.8|8590.3|8592.1|8590.6|8592.7|8591.1|8591.8|8590.3|105
1623020400000|2021-06-06 23:00:00|8592.2|8590.7|8591.5|8590|8592.4|8590.9|8591.1|8589.6|165
1623020700000|2021-06-06 23:05:00|8591.6|8590.1|8591.6|8590.1|8591.8|8590.3|8591.3|8589.8|95
1623021000000|2021-06-06 23:10:00|8591.5|8590|8591.6|8590.1|8591.7|8590.2|8591.1|8589.6|113
1623021300000|2021-06-06 23:15:00|8591.7|8590.2|8591.2|8589.7|8592.1|8590.6|8590.9|8589.6|127
1623021600000|2021-06-06 23:20:00|8591.1|8589.6|8591.5|8590|8591.6|8590.1|8590.9|8589.4|117
1623021900000|2021-06-06 23:25:00|8591.4|8589.9|8591.6|8590.1|8591.7|8590.4|8590.8|8589.6|134
1623022200000|2021-06-06 23:30:00|8591.7|8590.2|8591.6|8590.1|8591.8|8590.4|8590.9|8589.8|106
1623022500000|2021-06-06 23:35:00|8591.7|8590.2|8591.6|8590.1|8591.9|8590.5|8591.3|8590|94
1623022800000|2021-06-06 23:40:00|8591.5|8590|8591.5|8590|8591.9|8590.5|8591.2|8589.7|109
1623023100000|2021-06-06 23:45:00|8591.4|8589.9|8591|8590.1|8591.6|8590.3|8590.8|8589.8|118
1623023400000|2021-06-06 23:50:00|8590.9|8590|8591.5|8590|8591.8|8590.2|8590.8|8588|146
1623023700000|2021-06-06 23:55:00|8591.6|8590.1|8590.8|8587.9|8593.4|8590.2|8590.1|8585.4|863
1623024000000|2021-06-07 00:00:00|8590.4|8588.9|8589.9|8588.4|8594|8589.9|8589.6|8583.9|1279
1623024300000|2021-06-07 00:05:00|8590.4|8587.7|8592.3|8590.8|8594.1|8591.4|8589.5|8586|1256
1623024600000|2021-06-07 00:10:00|8592.4|8590.9|8591.5|8590|8592.8|8591.3|8591|8589.7|310
1623024900000|2021-06-07 00:15:00|8591.4|8589.9|8589.8|8588.3|8591.5|8590|8589.5|8588|357
1623025200000|2021-06-07 00:20:00|8589.9|8588.4|8589.9|8588.4|8590.5|8589|8589.2|8587.7|211
1623025500000|2021-06-07 00:25:00|8590|8588.5|8590|8588.5|8590.2|8588.9|8589.5|8588|150
1623025800000|2021-06-07 00:30:00|8589.9|8588.4|8589.8|8588.3|8590.2|8588.7|8589.2|8587.9|139
1623026100000|2021-06-07 00:35:00|8589.7|8588.2|8590.6|8589.1|8590.7|8589.2|8589.6|8588.1|101
1623026400000|2021-06-07 00:40:00|8590.7|8589.2|8590.4|8588.9|8590.7|8589.2|8590|8588.5|185
1623026700000|2021-06-07 00:45:00|8590.5|8589|8590.2|8588.7|8590.9|8589.4|8590|8588.5|249
1623027000000|2021-06-07 00:50:00|8590.1|8588.6|8591.8|8590.3|8592.6|8591.1|8589.8|8588.5|381
1623027300000|2021-06-07 00:55:00|8591.5|8590|8592.7|8591.2|8593|8591.6|8591.5|8590|193
1623027600000|2021-06-07 01:00:00|8592.6|8591.1|8592.4|8590.9|8593.9|8592.6|8592.2|8590.7|331
1623027900000|2021-06-07 01:05:00|8592.5|8591|8591.6|8590.1|8592.5|8591|8591.3|8589.8|251
1623028200000|2021-06-07 01:10:00|8591.5|8590|8591.6|8590.1|8592|8590.6|8590.9|8589.6|269
1623028500000|2021-06-07 01:15:00|8591.7|8590.2|8591.6|8590.1|8592.2|8591|8591.2|8590|302
1623028800000|2021-06-07 01:20:00|8591.7|8590.2|8593.3|8592.4|8594|8592.8|8591.5|8590|291
1623029100000|2021-06-07 01:25:00|8593.2|8592.3|8593.9|8593|8595.6|8594.1|8592.7|8591.8|292
1623029400000|2021-06-07 01:30:00|8593.8|8592.9|8596.7|8595.2|8596.8|8595.7|8593.8|8592.6|433
1623029700000|2021-06-07 01:35:00|8596.5|8595.6|8597.4|8595.9|8597.5|8596.2|8595.8|8594.7|258
1623030000000|2021-06-07 01:40:00|8597.3|8595.8|8597.6|8596.1|8598.2|8597|8596.5|8595.2|288
1623030300000|2021-06-07 01:45:00|8597.7|8596.2|8598.8|8597.3|8598.9|8597.6|8597.4|8596.1|203
1623030600000|2021-06-07 01:50:00|8598.7|8597.2|8597.1|8596.2|8598.9|8597.7|8596.9|8595.6|313
1623030900000|2021-06-07 01:55:00|8597|8596.1|8599.8|8598.3|8599.8|8598.4|8596.9|8595.5|329
1623031200000|2021-06-07 02:00:00|8599.7|8598.2|8601|8600.1|8601.3|8600.2|8598.8|8597.7|288
1623031500000|2021-06-07 02:05:00|8600.9|8600|8601.7|8600.2|8601.7|8600.5|8600.8|8599.7|202
1623031800000|2021-06-07 02:10:00|8601.6|8600.1|8600.9|8599.4|8602.2|8600.7|8600.2|8598.9|352
1623032100000|2021-06-07 02:15:00|8601|8599.5|8599.7|8598.8|8601.7|8600.3|8599.5|8598.5|312
1623032400000|2021-06-07 02:20:00|8600.1|8598.6|8600.6|8599.1|8600.6|8599.1|8599.4|8598.1|231
1623032700000|2021-06-07 02:25:00|8600.5|8599|8599.7|8598.2|8600.8|8599.3|8599.2|8597.9|184
1623033000000|2021-06-07 02:30:00|8599.8|8598.3|8600.5|8599|8601.1|8599.6|8599.5|8598.3|181
1623033300000|2021-06-07 02:35:00|8600.6|8599.1|8600.7|8599.2|8601.5|8600.2|8599.6|8598.5|289
1623033600000|2021-06-07 02:40:00|8600.6|8599.1|8601.8|8600.9|8602.9|8601.4|8600.3|8599.1|289
1623033900000|2021-06-07 02:45:00|8601.9|8601|8602.7|8601.2|8603.3|8601.8|8601.3|8600|202
1623034200000|2021-06-07 02:50:00|8602.6|8601.1|8601.6|8600.7|8603.1|8601.6|8601.2|8600|307
1623034500000|2021-06-07 02:55:00|8601.9|8600.4|8602|8601.1|8602.6|8601.2|8601.3|8600.1|269
1623034800000|2021-06-07 03:00:00|8602.3|8600.8|8601.8|8600.9|8602.4|8600.9|8601|8599.9|215
1623035100000|2021-06-07 03:05:00|8601.7|8600.8|8602.6|8601.1|8602.9|8601.7|8601.6|8600.5|297
1623035400000|2021-06-07 03:10:00|8602.7|8601.2|8602.4|8600.9|8603.3|8601.8|8601.7|8600.5|239
1623035700000|2021-06-07 03:15:00|8602.3|8600.8|8602.2|8601.3|8603.1|8601.7|8601.8|8600.6|184
1623036000000|2021-06-07 03:20:00|8602.1|8601.2|8602.3|8600.8|8603.2|8602|8601.8|8600.6|240
1623036300000|2021-06-07 03:25:00|8602.4|8600.9|8602.7|8601.2|8603.2|8601.7|8602|8600.8|193
1623036600000|2021-06-07 03:30:00|8602.8|8601.3|8602.4|8600.9|8603.4|8601.9|8602|8600.8|199
1623036900000|2021-06-07 03:35:00|8602.5|8601|8603.1|8601.6|8603.1|8601.9|8601.9|8600.7|148
1623037200000|2021-06-07 03:40:00|8603|8601.5|8603.3|8601.8|8603.4|8602|8602.5|8601.2|144
1623037500000|2021-06-07 03:45:00|8603.2|8601.7|8602.9|8602|8603.7|8602.3|8602.9|8601.5|162
1623037800000|2021-06-07 03:50:00|8602.8|8601.9|8603.5|8602|8603.6|8602.5|8602.8|8601.5|139
1623038100000|2021-06-07 03:55:00|8603.3|8601.8|8603.7|8602.2|8603.9|8602.4|8602.8|8601.4|148
1623038400000|2021-06-07 04:00:00|8603.6|8602.1|8604.5|8603|8604.8|8603.4|8603.4|8601.9|103
1623038700000|2021-06-07 04:05:00|8604.4|8602.9|8604.6|8603.1|8605.8|8604.5|8604.3|8602.9|139
1623039000000|2021-06-07 04:10:00|8604.7|8603.2|8604|8602.5|8604.8|8603.7|8603.5|8602.3|212
1623039300000|2021-06-07 04:15:00|8604.1|8602.6|8603.5|8602|8604.3|8602.9|8603|8601.8|147
1623039600000|2021-06-07 04:20:00|8603.4|8601.9|8602.9|8601.4|8603.9|8602.6|8602.4|8601.2|203
1623039900000|2021-06-07 04:25:00|8602.8|8601.3|8602.5|8601.6|8603.5|8602|8602.2|8601|157
1623040200000|2021-06-07 04:30:00|8602.8|8601.3|8602.2|8600.7|8602.9|8601.7|8601.7|8600.4|146
1623040500000|2021-06-07 04:35:00|8602.1|8600.6|8602.2|8601.3|8602.6|8601.4|8601.1|8599.9|248
1623040800000|2021-06-07 04:40:00|8602.4|8600.9|8603.3|8601.8|8603.3|8601.9|8601.5|8600.3|178
1623041100000|2021-06-07 04:45:00|8603.1|8602.2|8602.7|8601.8|8603.1|8602.2|8601.9|8600.6|204
1623041400000|2021-06-07 04:50:00|8602.6|8601.7|8602.4|8600.9|8602.9|8601.8|8601.8|8600.7|187
1623041700000|2021-06-07 04:55:00|8602.5|8601|8602|8601.1|8602.7|8601.6|8601.4|8600.2|237
1623042000000|2021-06-07 05:00:00|8601.9|8601|8601.6|8600.7|8603|8601.8|8601.4|8600.2|248
1623042300000|2021-06-07 05:05:00|8601.5|8600.6|8601.8|8600.9|8603.3|8602|8601.5|8600.2|184
1623042600000|2021-06-07 05:10:00|8602.1|8600.6|8602.7|8601.2|8602.8|8601.4|8601.5|8600.3|154
1623042900000|2021-06-07 05:15:00|8602.6|8601.1|8601.4|8599.9|8602.9|8601.7|8600.8|8599.6|189
1623043200000|2021-06-07 05:20:00|8601.5|8600|8600.2|8598.7|8601.5|8600.1|8599.6|8598.5|153
1623043500000|2021-06-07 05:25:00|8600.3|8598.8|8600.9|8599.4|8601.3|8600.1|8599.8|8598.5|165
1623043800000|2021-06-07 05:30:00|8600.7|8599.2|8600.1|8599.2|8600.7|8599.4|8599.4|8598.2|230
1623044100000|2021-06-07 05:35:00|8600|8599.1|8600.7|8599.2|8600.7|8599.5|8599.6|8598.5|224
1623044400000|2021-06-07 05:40:00|8600.6|8599.1|8599.6|8598.7|8601|8600|8599.5|8598.4|267
1623044700000|2021-06-07 05:45:00|8599.5|8598.6|8600.3|8598.8|8600.7|8599.3|8599.4|8598.4|244
1623045000000|2021-06-07 05:50:00|8600.2|8598.7|8601.2|8599.7|8601.7|8600.2|8599.6|8598.3|218
1623045300000|2021-06-07 05:55:00|8601.1|8599.6|8604.8|8598.8|8606.4|8601.8|8600.7|8596.3|318
1623045600000|2021-06-07 06:00:00|8604.2|8599.3|8605.3|8604.4|8606|8604.7|8603|8596.3|410
1623045900000|2021-06-07 06:05:00|8605.4|8604.5|8607.4|8605.9|8607.7|8606.3|8605.4|8604.2|464
1623046200000|2021-06-07 06:10:00|8607.5|8606|8607.3|8605.8|8608.7|8607.2|8606.4|8605.1|418
1623046500000|2021-06-07 06:15:00|8607.2|8605.7|8608.2|8607.3|8609.1|8607.9|8606.2|8604.9|389
1623046800000|2021-06-07 06:20:00|8608.1|8607.2|8609.4|8607.9|8610.2|8608.8|8607.4|8606.1|422
1623047100000|2021-06-07 06:25:00|8609.5|8608|8610|8608.5|8610.4|8608.9|8608.8|8607.6|282
1623047400000|2021-06-07 06:30:00|8610.2|8608.7|8610.2|8609.3|8610.6|8609.6|8608|8607|345
1623047700000|2021-06-07 06:35:00|8610.1|8609.2|8612.4|8610.9|8612.6|8611.5|8609|8607.8|332
1623048000000|2021-06-07 06:40:00|8612.3|8610.8|8611.4|8610.5|8613.5|8612.4|8610.7|8609.8|452
1623048300000|2021-06-07 06:45:00|8611.8|8610.3|8607.8|8606.9|8611.8|8610.5|8607.4|8606.5|343
1623048600000|2021-06-07 06:50:00|8607.6|8606.7|8608.3|8607.4|8609.6|8608.7|8607.1|8605.9|382
1623048900000|2021-06-07 06:55:00|8608.2|8607.3|8608|8606.5|8609.3|8608.4|8607.5|8606.1|383
1623049200000|2021-06-07 07:00:00|8607.6|8606.1|8602.5|8601.6|8607.7|8606.4|8601.9|8601|574
1623049500000|2021-06-07 07:05:00|8602.4|8601.5|8603.9|8603|8605.2|8604.3|8602.2|8601.3|493
1623049800000|2021-06-07 07:10:00|8603.8|8602.9|8603.8|8602.3|8605.4|8604.5|8603.1|8601.9|474
1623050100000|2021-06-07 07:15:00|8603.6|8602.7|8602|8601.1|8604.1|8602.9|8601.3|8600.4|419
1623050400000|2021-06-07 07:20:00|8601.8|8600.9|8603.7|8602.8|8603.7|8602.8|8599.8|8598.9|406
1623050700000|2021-06-07 07:25:00|8603.6|8602.7|8600.9|8599.4|8604.2|8603.3|8600.3|8599.2|538
1623051000000|2021-06-07 07:30:00|8600.8|8599.3|8601.9|8601|8602.2|8601.2|8598.7|8597.8|492
1623051300000|2021-06-07 07:35:00|8602.1|8601.2|8602.8|8601.9|8604.3|8603.1|8601.8|8600.9|379
1623051600000|2021-06-07 07:40:00|8602.9|8602|8606.6|8605.7|8607|8605.7|8602.3|8601.4|401
1623051900000|2021-06-07 07:45:00|8606.8|8605.3|8604.6|8603.7|8607.1|8606.2|8604.2|8603.3|456
1623052200000|2021-06-07 07:50:00|8604.7|8603.8|8605.6|8604.7|8607.2|8606.2|8604.7|8603.5|438
1623052500000|2021-06-07 07:55:00|8605.7|8604.8|8608.5|8607.6|8609.4|8608.4|8605|8604.1|410
1623052800000|2021-06-07 08:00:00|8608.8|8607.9|8607.5|8606.6|8609|8607.9|8605.7|8604.5|421
1623053100000|2021-06-07 08:05:00|8607.4|8606.5|8608|8607.1|8610|8609.1|8607.1|8606.2|581
1623053400000|2021-06-07 08:10:00|8608.1|8607.2|8608.4|8607.5|8609.2|8608.2|8607.6|8606.7|488
1623053700000|2021-06-07 08:15:00|8608.5|8607.6|8606.1|8605.2|8608.5|8607.6|8605.8|8604.7|354
1623054000000|2021-06-07 08:20:00|8606|8605.1|8604.5|8603.6|8607|8605.9|8603.9|8602.8|348
1623054300000|2021-06-07 08:25:00|8604.4|8603.5|8605.9|8604.4|8606.6|8605.7|8603.6|8602.7|366
1623054600000|2021-06-07 08:30:00|8605.8|8604.3|8606.3|8605.4|8607|8606|8604.7|8603.7|417
1623054900000|2021-06-07 08:35:00|8606.4|8605.5|8610.5|8609.6|8611.4|8610.5|8605.8|8604.6|402
1623055200000|2021-06-07 08:40:00|8610.4|8609.5|8605.5|8604|8610.9|8610|8605.3|8604|364
1623055500000|2021-06-07 08:45:00|8605.6|8604.1|8602.5|8601.6|8606.4|8605.3|8602.4|8601.5|298
1623055800000|2021-06-07 08:50:00|8602.6|8601.7|8601.7|8600.8|8603.7|8602.8|8601|8600.1|390
1623056100000|2021-06-07 08:55:00|8601.6|8600.7|8600.4|8599.5|8601.9|8601|8599.6|8598.7|395
1623056400000|2021-06-07 09:00:00|8600.5|8599.6|8602.7|8601.8|8603.5|8602.6|8600.1|8598.9|406
1623056700000|2021-06-07 09:05:00|8602.8|8601.9|8601.2|8600.3|8603.2|8602.3|8601.1|8600.2|339
1623057000000|2021-06-07 09:10:00|8601.1|8600.2|8601.6|8600.7|8601.8|8600.7|8599.6|8598.7|389
1623057300000|2021-06-07 09:15:00|8601.7|8600.8|8602.5|8601.6|8602.8|8601.9|8600.5|8599.6|300
1623057600000|2021-06-07 09:20:00|8602.9|8602|8602.1|8601.2|8603.1|8602.1|8601.5|8600.6|307
1623057900000|2021-06-07 09:25:00|8601.9|8601|8600.2|8598.7|8602.1|8601.2|8600.1|8598.7|332
1623058200000|2021-06-07 09:30:00|8599.9|8599|8599.6|8598.7|8600.4|8599.4|8598.7|8597.8|334
1623058500000|2021-06-07 09:35:00|8599.5|8598.6|8600.7|8599.8|8601.4|8600.5|8599.5|8598.4|238
1623058800000|2021-06-07 09:40:00|8600.6|8599.7|8602.1|8601.2|8602.5|8601.6|8600.6|8599.7|212
1623059100000|2021-06-07 09:45:00|8602.2|8601.3|8602.8|8601.9|8603.2|8602.1|8601.8|8600.8|192
1623059400000|2021-06-07 09:50:00|8602.7|8601.8|8601.7|8600.8|8603.3|8602.1|8601.4|8600.5|230
1623059700000|2021-06-07 09:55:00|8601.8|8600.9|8597.9|8597|8601.8|8600.9|8597.1|8596.2|389
1623060000000|2021-06-07 10:00:00|8598|8597.1|8598.1|8597.2|8598.1|8597.2|8595.4|8594.5|358
1623060300000|2021-06-07 10:05:00|8598|8597.1|8599|8598.1|8600.3|8599.4|8597.6|8596.7|284
1623060600000|2021-06-07 10:10:00|8598.8|8597.9|8599.2|8598.3|8599.7|8598.6|8597.4|8596.4|278
1623060900000|2021-06-07 10:15:00|8599.5|8598|8599.3|8598.4|8600.1|8599.2|8598.9|8597.7|271
1623061200000|2021-06-07 10:20:00|8599.2|8598.3|8600.2|8599.3|8601.1|8600|8599.2|8598.3|325
1623061500000|2021-06-07 10:25:00|8600.1|8599.2|8601.9|8600.4|8602.7|8601.7|8598|8596.9|459
1623061800000|2021-06-07 10:30:00|8601.6|8600.7|8602.1|8601.2|8602.5|8601.5|8600.5|8599.3|449
1623062100000|2021-06-07 10:35:00|8602.2|8601.3|8598.9|8598|8602.6|8601.5|8598.8|8597.9|314
1623062400000|2021-06-07 10:40:00|8599|8598.1|8596.3|8595.4|8599|8598.1|8596|8595|375
1623062700000|2021-06-07 10:45:00|8596.4|8595.5|8593.2|8592.3|8596.7|8595.8|8592.2|8591.1|275
1623063000000|2021-06-07 10:50:00|8593.1|8592.2|8591.8|8590.9|8593.8|8592.9|8591.4|8590.5|328
1623063300000|2021-06-07 10:55:00|8591.9|8591|8591.6|8590.7|8592.9|8592|8591.3|8590.4|221
1623063600000|2021-06-07 11:00:00|8591.5|8590.6|8589.5|8588|8592.1|8591|8587.5|8586.1|388
1623063900000|2021-06-07 11:05:00|8589.1|8588.2|8586.7|8585.8|8589.1|8588.2|8585.5|8584.4|352
1623064200000|2021-06-07 11:10:00|8586.6|8585.7|8586.6|8585.1|8587|8586.1|8585.2|8584.3|350
1623064500000|2021-06-07 11:15:00|8586.7|8585.2|8587.2|8585.7|8587.9|8586.7|8585.4|8584.5|290
1623064800000|2021-06-07 11:20:00|8586.9|8586|8586.7|8585.8|8588.8|8587.9|8586.2|8585|300
1623065100000|2021-06-07 11:25:00|8586.8|8585.9|8586.9|8586|8588|8587.1|8586.2|8585.3|269
1623065400000|2021-06-07 11:30:00|8586.8|8585.9|8588.8|8587.9|8591.9|8590.9|8585.9|8584.9|743
1623065700000|2021-06-07 11:35:00|8588.9|8588|8587.5|8586.6|8590.1|8589.2|8587.3|8586.3|496
1623066000000|2021-06-07 11:40:00|8587.6|8586.7|8588.4|8587.5|8588.5|8587.6|8586.6|8585.4|402
1623066300000|2021-06-07 11:45:00|8588.2|8587.3|8586.9|8586|8588.9|8587.9|8585.5|8584.5|398
1623066600000|2021-06-07 11:50:00|8587.1|8586.2|8586.6|8585.1|8588.1|8587.2|8585.6|8584.7|291
1623066900000|2021-06-07 11:55:00|8586.4|8585.5|8583.2|8582.3|8587|8585.8|8582.7|8581.4|399
1623067200000|2021-06-07 12:00:00|8582.9|8582|8584.3|8583.4|8584.4|8583.4|8582|8581.1|471
1623067500000|2021-06-07 12:05:00|8584.2|8583.3|8583.3|8581.8|8586.5|8585.6|8583|8581.8|406
1623067800000|2021-06-07 12:10:00|8583.1|8582.2|8583.6|8582.1|8584.5|8583.5|8582.6|8581.5|348
1623068100000|2021-06-07 12:15:00|8583.1|8582.2|8583.9|8583|8584.6|8583.5|8582.7|8581.2|339
1623068400000|2021-06-07 12:20:00|8584|8583.1|8582.9|8582|8584.1|8583.2|8581.8|8580.6|284
1623068700000|2021-06-07 12:25:00|8582.8|8581.9|8584.6|8583.7|8584.8|8583.7|8581.7|8580.8|316
1623069000000|2021-06-07 12:30:00|8584.5|8583.6|8584.6|8583.7|8585|8583.9|8581.6|8580.5|394
1623069300000|2021-06-07 12:35:00|8584.5|8583.6|8583.1|8582.2|8585.7|8584.5|8582.9|8581.8|366
1623069600000|2021-06-07 12:40:00|8583.2|8582.3|8582.3|8581.4|8584|8582.8|8582.2|8581|350
1623069900000|2021-06-07 12:45:00|8582|8581.1|8581.2|8580.3|8582.9|8582|8580.4|8579.2|367
1623070200000|2021-06-07 12:50:00|8581.1|8580.2|8582|8581.1|8582.7|8581.6|8578.8|8577.6|492
1623070500000|2021-06-07 12:55:00|8582.1|8581.2|8581.6|8580.1|8584|8583.1|8581.4|8580.1|450
1623070800000|2021-06-07 13:00:00|8581.7|8580.2|8580.6|8579.7|8582.9|8581.5|8580.4|8578.9|548
1623071100000|2021-06-07 13:05:00|8580.5|8579.6|8580.5|8579.6|8581.1|8580|8579.4|8578.4|315
1623071400000|2021-06-07 13:10:00|8580.4|8579.5|8582.9|8581.4|8583.3|8582.4|8580.2|8579.1|388
1623071700000|2021-06-07 13:15:00|8583|8581.5|8584.9|8584|8585.3|8584.2|8582.8|8581.3|407
1623072000000|2021-06-07 13:20:00|8584.8|8583.9|8589.5|8588.6|8589.6|8588.7|8584.8|8583.8|380
1623072300000|2021-06-07 13:25:00|8589.6|8588.7|8588.2|8587.3|8591.4|8590.5|8587.7|8586.8|404
1623072600000|2021-06-07 13:30:00|8588.3|8587.4|8588.3|8586.8|8588.6|8587.6|8585.8|8584.7|460
1623072900000|2021-06-07 13:35:00|8588.2|8586.7|8587.8|8586.9|8589.8|8588.9|8587.3|8586.1|458
1623073200000|2021-06-07 13:40:00|8587.5|8586.6|8590.4|8589.5|8590.7|8589.6|8586.6|8585.7|501
1623073500000|2021-06-07 13:45:00|8590.5|8589.6|8590.5|8589.6|8591.6|8590.6|8588.8|8587.9|444
1623073800000|2021-06-07 13:50:00|8590.6|8589.7|8592.6|8591.7|8592.7|8591.8|8590.1|8589.2|600
1623074100000|2021-06-07 13:55:00|8592.7|8591.8|8597.3|8595.8|8598.3|8597.2|8592.4|8591.5|707
1623074400000|2021-06-07 14:00:00|8597.1|8595.6|8596.1|8595.2|8597.5|8596.4|8595|8594|576
1623074700000|2021-06-07 14:05:00|8596|8595.1|8596.7|8595.8|8598.6|8597.5|8595.8|8594.9|399
1623075000000|2021-06-07 14:10:00|8596.6|8595.7|8597.4|8596.5|8598.3|8597.1|8596.2|8595.1|355
1623075300000|2021-06-07 14:15:00|8597.3|8596.4|8596.5|8595.6|8598.8|8597.9|8596.4|8595.5|355
1623075600000|2021-06-07 14:20:00|8596.6|8595.7|8598.1|8597.2|8599.3|8598.4|8596.5|8595.6|367
1623075900000|2021-06-07 14:25:00|8598.2|8597.3|8596.3|8595.4|8598.4|8597.5|8594.7|8593.6|351
1623076200000|2021-06-07 14:30:00|8596.4|8595.5|8595.2|8593.7|8597.6|8596.7|8593.9|8593|496
1623076500000|2021-06-07 14:35:00|8595.1|8593.6|8593.7|8592.8|8595.6|8594.7|8592.6|8591.6|368
1623076800000|2021-06-07 14:40:00|8593.6|8592.7|8593.9|8592.4|8595.2|8594.1|8592.7|8591.6|539
1623077100000|2021-06-07 14:45:00|8593.5|8592.6|8598.7|8597.8|8599|8598.1|8593.5|8592.6|543
1623077400000|2021-06-07 14:50:00|8599.1|8597.6|8601.9|8601|8603.7|8602.6|8598.5|8597.6|664
1623077700000|2021-06-07 14:55:00|8602|8601.1|8602.7|8601.8|8604.1|8603|8601.2|8600.2|714
1623078000000|2021-06-07 15:00:00|8603.3|8602|8604.1|8603.2|8604.5|8603.6|8602.1|8601.2|590
1623078300000|2021-06-07 15:05:00|8604.2|8603.3|8605|8604.1|8606.3|8605.1|8604|8603|404
1623078600000|2021-06-07 15:10:00|8604.9|8604|8605.4|8604.5|8606.2|8605.3|8604.2|8603|387
1623078900000|2021-06-07 15:15:00|8605.3|8604.4|8605.4|8603.9|8606.9|8605.7|8605.2|8603.7|410
1623079200000|2021-06-07 15:20:00|8605.3|8603.8|8604|8603.1|8605.9|8604.6|8603.7|8602.6|343
1623079500000|2021-06-07 15:25:00|8604.1|8603.2|8602.9|8602|8604.5|8603.5|8602.4|8601.2|314
1623079800000|2021-06-07 15:30:00|8603|8602.1|8603.2|8602.3|8603.9|8602.5|8602.5|8601.4|362
1623080100000|2021-06-07 15:35:00|8603.3|8602.4|8602.7|8601.8|8603.8|8602.7|8601.9|8601|290
1623080400000|2021-06-07 15:40:00|8602.6|8601.7|8603.5|8602.6|8603.7|8602.8|8602|8601.1|313
1623080700000|2021-06-07 15:45:00|8603.6|8602.7|8603.8|8602.9|8604|8603.1|8603|8602|307
1623081000000|2021-06-07 15:50:00|8603.9|8603|8603.6|8602.7|8604.8|8603.9|8603.1|8602.2|327
1623081300000|2021-06-07 15:55:00|8603.5|8602.6|8604.8|8603.9|8605.5|8604.6|8602.5|8601.6|459
1623081600000|2021-06-07 16:00:00|8604.9|8604|8602.7|8601.8|8606|8605|8602.4|8601.5|419
1623081900000|2021-06-07 16:05:00|8602.6|8601.7|8602.9|8602|8603.5|8602.6|8601.9|8601|284
1623082200000|2021-06-07 16:10:00|8603|8602.1|8601.8|8600.9|8603.4|8602.5|8601.8|8600.9|283
1623082500000|2021-06-07 16:15:00|8601.7|8600.8|8601.8|8600.9|8602.7|8601.8|8601.7|8600.8|270
1623082800000|2021-06-07 16:20:00|8601.9|8601|8602.3|8601.4|8602.3|8601.4|8601|8600.1|199
1623083100000|2021-06-07 16:25:00|8602.2|8601.3|8600.8|8599.9|8602.2|8601.3|8600.3|8599.2|205
1623083400000|2021-06-07 16:30:00|8600.7|8599.8|8600.4|8599.5|8601|8600.1|8600.1|8599.2|178
1623083700000|2021-06-07 16:35:00|8600.5|8599.6|8601.2|8600.3|8601.4|8600.5|8599.9|8599|181
1623084000000|2021-06-07 16:40:00|8600.9|8600|8600|8599.1|8601.2|8600.3|8599.8|8598.9|284
1623084300000|2021-06-07 16:45:00|8599.9|8599|8600.1|8599.2|8600.6|8599.7|8599.6|8598.7|123
1623084600000|2021-06-07 16:50:00|8600.2|8599.3|8600.4|8599.5|8601.4|8600.5|8600|8599.1|233
1623084900000|2021-06-07 16:55:00|8600.5|8599.6|8600.7|8599.2|8601.2|8600.3|8598.4|8597.3|284
1623085200000|2021-06-07 17:00:00|8600.6|8599.1|8598.7|8597.8|8600.6|8599.3|8598.6|8597.7|181
1623085500000|2021-06-07 17:05:00|8598.6|8597.7|8600.2|8599.3|8600.4|8599.5|8598.5|8597.6|161
1623085800000|2021-06-07 17:10:00|8600.3|8599.4|8598|8597.1|8600.3|8599.4|8598|8597|193
1623086100000|2021-06-07 17:15:00|8598.1|8597.2|8597.2|8596.3|8598.1|8597.2|8597.1|8596|188
1623086400000|2021-06-07 17:20:00|8597.1|8596.2|8596.7|8595.8|8597.6|8596.5|8596|8595.1|222
1623086700000|2021-06-07 17:25:00|8596.6|8595.7|8596.2|8595.3|8597.1|8596.2|8596.2|8595.2|175
1623087000000|2021-06-07 17:30:00|8596.3|8595.4|8595.8|8594.9|8596.7|8595.7|8595.2|8594.3|177
1623087300000|2021-06-07 17:35:00|8595.7|8594.8|8595.8|8594.9|8596.3|8595.4|8595.4|8594.3|186
1623087600000|2021-06-07 17:40:00|8595.7|8594.8|8597.1|8596.2|8597.2|8596.3|8595.7|8594.8|128
1623087900000|2021-06-07 17:45:00|8597.2|8596.3|8597.5|8596.6|8597.6|8596.7|8596.7|8595.4|222
1623088200000|2021-06-07 17:50:00|8597.4|8596.5|8597|8596.1|8597.9|8597|8596.7|8595.6|176
1623088500000|2021-06-07 17:55:00|8596.9|8596|8597.1|8596.2|8598|8597.1|8596.8|8595.9|169
1623088800000|2021-06-07 18:00:00|8597.3|8595.8|8597.9|8597|8598.2|8597.3|8597|8595.8|137
1623089100000|2021-06-07 18:05:00|8597.8|8596.9|8597.4|8596.5|8598.1|8597.1|8597.2|8596.3|152
1623089400000|2021-06-07 18:10:00|8597.3|8596.4|8598.1|8596.6|8598.5|8597.5|8597.3|8596.3|209
1623089700000|2021-06-07 18:15:00|8598.2|8596.7|8598|8597.1|8598.2|8597.2|8597.5|8596.4|142
1623090000000|2021-06-07 18:20:00|8598.1|8597.2|8598.1|8597.2|8598.1|8597.2|8597.2|8596|176
1623090300000|2021-06-07 18:25:00|8598|8597.1|8597.5|8596.6|8598.1|8597.2|8597.1|8596.1|183
1623090600000|2021-06-07 18:30:00|8597.4|8596.5|8596.4|8595.5|8597.6|8596.7|8596.4|8595.5|111
1623090900000|2021-06-07 18:35:00|8596.6|8595.7|8596.1|8595.2|8596.7|8595.8|8595.7|8594.7|118
1623091200000|2021-06-07 18:40:00|8596.5|8595.6|8596|8594.5|8596.5|8595.6|8595.7|8594.5|133
1623091500000|2021-06-07 18:45:00|8596.1|8594.6|8596.5|8595.6|8596.9|8595.8|8595.2|8594.1|177
1623091800000|2021-06-07 18:50:00|8596.6|8595.7|8597.8|8596.9|8598.2|8597.1|8596.5|8595.6|157
1623092100000|2021-06-07 18:55:00|8597.9|8597|8597.9|8597|8598.6|8597.4|8597.4|8596.4|221
1623092400000|2021-06-07 19:00:00|8598|8597.1|8598.2|8597.3|8598.8|8597.7|8597.7|8596.6|219
1623092700000|2021-06-07 19:05:00|8598.1|8597.2|8598.9|8598|8599.7|8598.5|8597.7|8596.6|168
1623093000000|2021-06-07 19:10:00|8599|8598.1|8599.3|8597.8|8599.8|8598.8|8598.7|8597.6|186
1623093300000|2021-06-07 19:15:00|8599.4|8597.9|8599.5|8598.6|8600.2|8599|8599.2|8597.8|114
1623093600000|2021-06-07 19:20:00|8599.6|8598.7|8599.1|8598.2|8599.9|8598.8|8599|8598|89
1623093900000|2021-06-07 19:25:00|8599|8598.1|8598.3|8597.4|8599.5|8598.6|8598.3|8597.4|117
1623094200000|2021-06-07 19:30:00|8598.4|8597.5|8597.8|8596.9|8598.4|8597.5|8597.7|8596.8|120
1623094500000|2021-06-07 19:35:00|8598.2|8597.3|8598.2|8597.3|8598.8|8597.5|8597.6|8596.4|134
1623094800000|2021-06-07 19:40:00|8598.1|8597.2|8598|8597.1|8598.8|8597.7|8597.8|8596.9|130
1623095100000|2021-06-07 19:45:00|8598.1|8597.2|8598.6|8597.7|8599|8598.1|8597.8|8596.9|167
1623095400000|2021-06-07 19:50:00|8598.5|8597.6|8597.8|8596.9|8598.7|8597.8|8597.7|8596.7|121
1623095700000|2021-06-07 19:55:00|8597.7|8596.8|8598.5|8597.6|8599.1|8597.6|8597.7|8596.7|147
1623096000000|2021-06-07 20:00:00|8598.8|8597.3|8598.1|8597.2|8599|8597.9|8597.8|8596.7|182
1623096300000|2021-06-07 20:05:00|8598|8597.1|8597.4|8596.5|8598.2|8597.3|8597.3|8596.3|94
1623096600000|2021-06-07 20:10:00|8597.3|8596.4|8597.3|8596.4|8597.7|8596.5|8596.8|8595.7|81
1623096900000|2021-06-07 20:15:00|8597.4|8596.5|8598|8597.1|8598.1|8597.2|8597.3|8596.4|79
1623097200000|2021-06-07 20:20:00|8598.3|8596.8|8597.8|8596.9|8598.3|8597.2|8597.3|8596.1|97
1623097500000|2021-06-07 20:25:00|8597.9|8597|8597.8|8596.9|8598.7|8597.5|8597.5|8596.3|123
1623097800000|2021-06-07 20:30:00|8597.7|8596.8|8598.3|8596.8|8598.8|8597.3|8597.6|8596.3|129
1623098100000|2021-06-07 20:35:00|8598.4|8596.9|8598|8597.1|8598.7|8597.3|8597.9|8596.8|97
1623098400000|2021-06-07 20:40:00|8598.1|8597.2|8598.8|8597.3|8598.8|8597.3|8598|8596.7|91
1623098700000|2021-06-07 20:45:00|8598.5|8597|8598.8|8597.3|8599.5|8598.1|8598.2|8596.7|106
1623099000000|2021-06-07 20:50:00|8598.9|8597.4|8599.3|8597.8|8599.6|8598.1|8598.7|8597.2|163
1623099300000|2021-06-07 20:55:00|8599.2|8597.7|8597.3|8593.6|8600.1|8598.1|8597.1|8593.3|338
1623099600000|2021-06-07 21:00:00|8598.5|8595.8|8600|8591.7|8600|8595.8|8597.2|8587.2|60
1623099900000|2021-06-07 21:05:00|8599.4|8593.2|8600.4|8592.2|8604.2|8593.9|8595.7|8587.7|222
1623100200000|2021-06-07 21:10:00|8600.3|8592.4|8598.2|8591.4|8602.4|8593.6|8596.5|8588.9|200
1623100500000|2021-06-07 21:15:00|8597.7|8591.5|8600.6|8594.4|8602.8|8595|8596.9|8590.2|235
1623100800000|2021-06-07 21:20:00|8600.3|8594.5|8600.6|8595|8604.3|8596.2|8598.9|8592.6|193
1623101100000|2021-06-07 21:25:00|8600.8|8594.8|8601|8595.9|8602.8|8596.8|8597.9|8593.8|142
1623101400000|2021-06-07 21:30:00|8600.1|8596.2|8600.8|8596|8602.8|8597|8598.9|8595.1|188
1623101700000|2021-06-07 21:35:00|8600.6|8595.7|8601.3|8594.8|8603.6|8596.4|8599.6|8593.2|234
1623102000000|2021-06-07 21:40:00|8600.8|8595.1|8599.3|8592.8|8606|8595.4|8597.1|8588.9|221
1623102300000|2021-06-07 21:45:00|8600.7|8593.2|8599.9|8595.6|8602.4|8595.9|8598.1|8592.1|914
1623102600000|2021-06-07 21:50:00|8601|8595.9|8599.4|8595.8|8603.4|8595.9|8598.8|8592.4|233
1623102900000|2021-06-07 21:55:00|8599.5|8595.7|8599.1|8594.8|8601.3|8595.8|8597.6|8593.6|360
1623103200000|2021-06-07 22:00:00|8599.5|8595|8601.3|8593.5|8602.9|8596.3|8597.7|8591.7|696
1623103500000|2021-06-07 22:05:00|8601.9|8593.2|8600.2|8594.4|8602|8596.3|8597.5|8592.8|713
1623103800000|2021-06-07 22:10:00|8599.4|8595.1|8599.9|8594.3|8602.5|8596.8|8597.3|8593.1|1023
1623104100000|2021-06-07 22:15:00|8599|8594.7|8599.7|8595.8|8602.4|8596.8|8597.5|8593.1|672
1623104400000|2021-06-07 22:20:00|8599.5|8596.2|8599.1|8596.2|8600.5|8597.4|8598.4|8595.3|192
1623104700000|2021-06-07 22:25:00|8598.9|8596.4|8598.8|8597.3|8599.7|8597.6|8598.4|8595.9|220
1623105000000|2021-06-07 22:30:00|8598.7|8597.2|8599.1|8596.9|8599.5|8597.8|8598.5|8596.5|169
1623105300000|2021-06-07 22:35:00|8598.7|8597.2|8598.8|8596.5|8599.3|8597.5|8598.3|8596.2|143
1623105600000|2021-06-07 22:40:00|8598.6|8597.1|8598.7|8597.2|8599.3|8597.5|8598.4|8596.6|119
1623105900000|2021-06-07 22:45:00|8598.9|8597.4|8599.3|8597.8|8599.9|8597.8|8598.3|8596.4|120
1623106200000|2021-06-07 22:50:00|8599.7|8597.5|8599.2|8597.7|8600.7|8598.6|8598.7|8596.1|166
1623106500000|2021-06-07 22:55:00|8599.1|8597.6|8599|8597.5|8599.7|8597.9|8598.8|8596.1|136
1623106800000|2021-06-07 23:00:00|8598.8|8597.3|8600.8|8598.5|8601.8|8599|8598.8|8597.2|215
1623107100000|2021-06-07 23:05:00|8600.3|8598.8|8599.2|8597.7|8600.3|8598.8|8598.7|8596.6|150
1623107400000|2021-06-07 23:10:00|8599.1|8597.6|8598.8|8597.3|8599.7|8597.9|8598.4|8596.8|121
1623107700000|2021-06-07 23:15:00|8598.7|8597.2|8598.9|8597.4|8599|8597.6|8598.5|8597.1|75
1623108000000|2021-06-07 23:20:00|8599|8597.5|8598.8|8597.3|8599|8597.6|8598.4|8597.1|45
1623108300000|2021-06-07 23:25:00|8598.9|8597.4|8598.9|8597.4|8599.2|8597.9|8598.6|8597.3|62
1623108600000|2021-06-07 23:30:00|8599|8597.5|8599|8597.5|8599.6|8598.1|8598.8|8597.3|106
1623108900000|2021-06-07 23:35:00|8599.1|8597.6|8599.7|8598.2|8599.9|8598.4|8598.8|8597.3|78
1623109200000|2021-06-07 23:40:00|8599.8|8598.3|8599.7|8598.2|8600.1|8598.6|8599.2|8597.7|108
1623109500000|2021-06-07 23:45:00|8599.6|8598.1|8599.7|8598.2|8600.4|8598.9|8599.5|8598|79
1623109800000|2021-06-07 23:50:00|8599.4|8597.9|8600.6|8599.1|8600.6|8599.3|8599.4|8597.9|90
1623110100000|2021-06-07 23:55:00|8600.5|8599|8600.2|8598.7|8600.5|8599.3|8599.7|8598.2|105
1623110400000|2021-06-08 00:00:00|8600.3|8598.8|8598.3|8596.8|8600.3|8598.8|8598.1|8596.6|269
1623110700000|2021-06-08 00:05:00|8598.2|8596.7|8598.4|8596.9|8599.7|8598.2|8597.7|8596.2|231
1623111000000|2021-06-08 00:10:00|8598.3|8596.8|8597.6|8596.1|8598.4|8596.9|8597.2|8595.7|186
1623111300000|2021-06-08 00:15:00|8597.8|8596.3|8597.7|8596.2|8598.2|8596.9|8597.4|8595.9|151
1623111600000|2021-06-08 00:20:00|8597.8|8596.3|8597.4|8595.9|8599.2|8597.7|8596.9|8595.6|243
1623111900000|2021-06-08 00:25:00|8597.3|8595.8|8598.9|8597.4|8599|8597.8|8596.9|8595.8|367
1623112200000|2021-06-08 00:30:00|8599.2|8597.7|8599.9|8598.4|8600.7|8599.5|8598.9|8597.7|226
1623112500000|2021-06-08 00:35:00|8600|8598.5|8599.9|8598.4|8600.6|8599.1|8599.4|8598.1|148
1623112800000|2021-06-08 00:40:00|8599.8|8598.3|8600.3|8599.4|8601|8599.8|8599.5|8598.3|248
1623113100000|2021-06-08 00:45:00|8600.4|8599.5|8601|8599.5|8601.5|8600.2|8600.2|8599|194
1623113400000|2021-06-08 00:50:00|8600.9|8599.4|8599.8|8598.3|8601.1|8599.8|8599.6|8598.1|266
1623113700000|2021-06-08 00:55:00|8599.9|8598.4|8599.8|8598.3|8601|8599.9|8599.2|8597.9|287
1623114000000|2021-06-08 01:00:00|8599.9|8598.4|8599.8|8598.3|8600.5|8599|8598.7|8597.4|444
1623114300000|2021-06-08 01:05:00|8600|8598.5|8599.5|8598|8600.4|8598.9|8598.6|8597.4|287
1623114600000|2021-06-08 01:10:00|8599.6|8598.1|8599.5|8598|8600.2|8598.9|8599.4|8597.9|160
1623114900000|2021-06-08 01:15:00|8599.6|8598.1|8599.8|8598.3|8600.3|8598.9|8599.5|8598.1|161
1623115200000|2021-06-08 01:20:00|8599.7|8598.2|8600.4|8598.9|8600.7|8599.2|8599.5|8598.2|148
1623115500000|2021-06-08 01:25:00|8600.3|8598.8|8599.5|8598|8600.7|8599.4|8599|8597.7|237
1623115800000|2021-06-08 01:30:00|8599.4|8597.9|8600.2|8598.7|8600.3|8598.8|8598.5|8597.1|270
1623116100000|2021-06-08 01:35:00|8600.3|8598.8|8600.6|8599.1|8600.8|8599.3|8600|8598.5|186
1623116400000|2021-06-08 01:40:00|8600.5|8599|8600.2|8598.7|8601.2|8599.7|8599.9|8598.5|206
1623116700000|2021-06-08 01:45:00|8600.3|8598.8|8600.8|8599.9|8601.5|8600|8599.7|8598.4|230
1623117000000|2021-06-08 01:50:00|8600.9|8600|8600.8|8599.3|8601.9|8600.4|8600.5|8599.1|298
1623117300000|2021-06-08 01:55:00|8600.9|8599.4|8601.1|8599.6|8601.6|8600.2|8600.6|8599.2|233
1623117600000|2021-06-08 02:00:00|8601.2|8599.7|8601|8599.5|8601.7|8600.2|8600.8|8599.4|252
1623117900000|2021-06-08 02:05:00|8601.1|8599.6|8599.8|8598.3|8601.3|8600|8599.5|8598.1|230
1623118200000|2021-06-08 02:10:00|8599.7|8598.2|8599.9|8598.4|8600.2|8598.7|8599.3|8597.8|142
1623118500000|2021-06-08 02:15:00|8600|8598.5|8600|8598.5|8600.4|8599.1|8599.5|8598.1|193
1623118800000|2021-06-08 02:20:00|8600.1|8598.6|8599.9|8599|8600.3|8599|8599|8597.7|276
1623119100000|2021-06-08 02:25:00|8600.2|8598.7|8600.8|8599.3|8601|8599.6|8599.2|8598.1|263
1623119400000|2021-06-08 02:30:00|8600.6|8599.7|8600.4|8598.9|8601.3|8600.1|8599.5|8598.2|331
1623119700000|2021-06-08 02:35:00|8600.3|8598.8|8601.2|8599.7|8601.3|8600.2|8599.8|8598.5|311
1623120000000|2021-06-08 02:40:00|8601.3|8599.8|8600.6|8599.1|8601.7|8600.5|8599.3|8598.3|457
1623120300000|2021-06-08 02:45:00|8600.7|8599.2|8600.9|8599.4|8601.1|8599.9|8600.4|8599|119
1623120600000|2021-06-08 02:50:00|8600.8|8599.3|8601.2|8599.7|8601.8|8600.6|8600.5|8599|365
1623120900000|2021-06-08 02:55:00|8601.1|8599.6|8602.3|8600.8|8602.4|8601.1|8601|8599.6|342
1623121200000|2021-06-08 03:00:00|8602.2|8600.7|8602.5|8601|8603|8601.7|8601.9|8600.5|390
1623121500000|2021-06-08 03:05:00|8602.4|8600.9|8601.6|8600.7|8602.8|8601.7|8601.3|8599.8|178
1623121800000|2021-06-08 03:10:00|8601.9|8600.4|8601.9|8600.4|8602.3|8601.1|8601.2|8600|183
1623122100000|2021-06-08 03:15:00|8602|8600.5|8603|8601.5|8603|8601.7|8601.8|8600.4|246
1623122400000|2021-06-08 03:20:00|8602.9|8601.4|8602.4|8600.9|8603.2|8602.1|8602|8600.7|205
1623122700000|2021-06-08 03:25:00|8602.5|8601|8601.9|8600.4|8602.6|8601.4|8601.6|8600.3|205
1623123000000|2021-06-08 03:30:00|8602.2|8600.7|8602.4|8600.9|8602.5|8601.2|8601.5|8600.2|298
1623123300000|2021-06-08 03:35:00|8602.5|8601|8602.1|8600.6|8602.9|8601.4|8601.6|8600.3|328
1623123600000|2021-06-08 03:40:00|8601.8|8600.9|8601.4|8599.9|8602.8|8601.4|8601|8599.8|229
1623123900000|2021-06-08 03:45:00|8601.5|8600|8601.7|8600.2|8602.4|8601.2|8601.2|8599.8|167
1623124200000|2021-06-08 03:50:00|8601.8|8600.3|8601.5|8600|8602|8600.7|8601|8599.7|209
1623124500000|2021-06-08 03:55:00|8601.7|8600.2|8601.8|8600.3|8602.1|8601|8600.9|8599.7|291
1623124800000|2021-06-08 04:00:00|8601.5|8600.6|8601.1|8599.6|8601.9|8600.6|8600.5|8599.3|243
1623125100000|2021-06-08 04:05:00|8601|8599.5|8601.4|8599.9|8601.6|8600.1|8600.8|8599.5|118
1623125400000|2021-06-08 04:10:00|8601.5|8600|8601|8599.5|8601.5|8600|8600.6|8599.4|71
1623125700000|2021-06-08 04:15:00|8601.1|8599.6|8601.5|8600|8601.6|8600.3|8600.6|8599.4|98
1623126000000|2021-06-08 04:20:00|8601.2|8600.3|8603.1|8601.6|8603.2|8601.7|8601.1|8599.9|135
1623126300000|2021-06-08 04:25:00|8603.2|8601.7|8603.2|8601.7|8603.2|8601.7|8602.4|8601.2|65
1623126600000|2021-06-08 04:30:00|8603.1|8601.6|8603.3|8601.8|8603.4|8602.2|8602.6|8601.2|117
1623126900000|2021-06-08 04:35:00|8603|8602.1|8603.9|8602.4|8603.9|8602.6|8602.9|8601.7|42
1623127200000|2021-06-08 04:40:00|8603.8|8602.3|8603.8|8602.3|8604.2|8603|8603.1|8601.9|106
1623127500000|2021-06-08 04:45:00|8603.6|8602.7|8603.7|8602.2|8603.9|8602.9|8603.3|8602.1|112
1623127800000|2021-06-08 04:50:00|8603.5|8602.6|8603.9|8602.4|8604.2|8602.9|8603.4|8602.3|93
1623128100000|2021-06-08 04:55:00|8604|8602.5|8603.7|8602.2|8604.2|8603|8603.2|8602|129
1623128400000|2021-06-08 05:00:00|8603.2|8602.3|8603.8|8602.3|8604.1|8602.9|8602.6|8601.2|174
1623128700000|2021-06-08 05:05:00|8603.6|8602.1|8604.1|8602.6|8604.7|8603.6|8603.4|8602.1|110
1623129000000|2021-06-08 05:10:00|8603.4|8602.5|8603.7|8602.2|8604.3|8603|8603.4|8601.9|195
1623129300000|2021-06-08 05:15:00|8603.6|8602.1|8603.9|8602.4|8604.3|8603|8602.8|8601.5|155
1623129600000|2021-06-08 05:20:00|8604.1|8602.6|8604.4|8602.9|8604.5|8603.4|8603.7|8602.5|100
1623129900000|2021-06-08 05:25:00|8604.5|8603|8604.2|8602.7|8604.7|8603.6|8603.5|8602.3|135
1623130200000|2021-06-08 05:30:00|8604.3|8602.8|8605.3|8603.8|8605.5|8604.3|8604.2|8602.8|188
1623130500000|2021-06-08 05:35:00|8605.2|8603.7|8606.1|8604.6|8606.2|8605|8604.6|8603.3|225
1623130800000|2021-06-08 05:40:00|8606.2|8604.7|8605|8604.1|8606.6|8605.4|8604.9|8603.8|150
1623131100000|2021-06-08 05:45:00|8605.1|8604.2|8607|8605.5|8607.2|8605.8|8604.6|8603.4|207
1623131400000|2021-06-08 05:50:00|8606.9|8605.4|8607.1|8605.6|8607.6|8606.3|8606.2|8604.9|157
1623131700000|2021-06-08 05:55:00|8607|8605.5|8606.3|8604.8|8608|8606.8|8605.9|8604.6|260
1623132000000|2021-06-08 06:00:00|8606.1|8604.6|8606.2|8604.7|8607.1|8605.8|8605.6|8604.4|314
1623132300000|2021-06-08 06:05:00|8606.3|8604.8|8605.3|8603.8|8606.7|8605.2|8602.3|8600.8|401
1623132600000|2021-06-08 06:10:00|8605.2|8603.7|8603.7|8602.8|8605.3|8603.8|8602.9|8601.7|366
1623132900000|2021-06-08 06:15:00|8603.6|8602.7|8603.9|8602.4|8605.2|8604|8603.5|8602.3|311
1623133200000|2021-06-08 06:20:00|8603.8|8602.3|8602.6|8601.1|8605.6|8604.1|8602.3|8601|327
1623133500000|2021-06-08 06:25:00|8602.3|8600.8|8604|8602.5|8604.2|8602.9|8601|8599.7|403
1623133800000|2021-06-08 06:30:00|8604.1|8602.6|8601.5|8600|8604.3|8603.3|8600.4|8599.4|268
1623134100000|2021-06-08 06:35:00|8601.4|8599.9|8603.3|8602.4|8604.6|8603.5|8600.9|8599.9|312
1623134400000|2021-06-08 06:40:00|8603.4|8602.5|8604.3|8603.4|8605.2|8604.3|8603.2|8602.3|292
1623134700000|2021-06-08 06:45:00|8604.6|8603.1|8604.5|8603.6|8606.1|8605.2|8603.9|8602.8|318
1623135000000|2021-06-08 06:50:00|8604.4|8603.5|8602.3|8601.4|8605|8604.1|8602.1|8601.2|318
1623135300000|2021-06-08 06:55:00|8602.4|8601.5|8603.5|8602.6|8604.2|8602.9|8602.3|8601.1|323
1623135600000|2021-06-08 07:00:00|8603.8|8602.3|8602.5|8601.6|8605.2|8604.1|8600.4|8599.3|542
1623135900000|2021-06-08 07:05:00|8602.4|8601.5|8602.2|8601.3|8603.2|8602.3|8600.5|8599.6|451
1623136200000|2021-06-08 07:10:00|8602|8601.1|8605.4|8604.5|8605.8|8604.7|8601.9|8601|520
1623136500000|2021-06-08 07:15:00|8605.5|8604.6|8607.9|8607|8611.4|8610|8605.5|8604.5|706
1623136800000|2021-06-08 07:20:00|8608|8607.1|8608.6|8607.7|8609.3|8608.1|8606.2|8605.3|592
1623137100000|2021-06-08 07:25:00|8608.7|8607.8|8609|8608.1|8609.6|8608.5|8607.6|8606.7|589
1623137400000|2021-06-08 07:30:00|8608.9|8608|8608.9|8608|8610.1|8608.8|8607.8|8606.8|375
1623137700000|2021-06-08 07:35:00|8609.1|8608.2|8610.1|8609.2|8610.8|8609.8|8608.1|8607.2|400
1623138000000|2021-06-08 07:40:00|8610|8609.1|8611.2|8609.7|8611.6|8610.4|8609.2|8608.1|385
1623138300000|2021-06-08 07:45:00|8611.4|8609.9|8611.4|8610.5|8612.4|8611.5|8609|8608.1|436
1623138600000|2021-06-08 07:50:00|8611.3|8610.4|8610.9|8610|8611.7|8610.8|8609|8608.1|430
1623138900000|2021-06-08 07:55:00|8610.8|8609.9|8610|8608.5|8611.1|8610.2|8609|8608|341
1623139200000|2021-06-08 08:00:00|8610.1|8608.6|8608|8607.1|8610.8|8609.9|8606.8|8605.9|498
1623139500000|2021-06-08 08:05:00|8607.9|8607|8611.8|8610.9|8612.2|8611.2|8607.9|8607|513
1623139800000|2021-06-08 08:10:00|8611.7|8610.8|8613.6|8612.7|8613.9|8613|8610.8|8609.9|386
1623140100000|2021-06-08 08:15:00|8613.7|8612.8|8611.7|8610.8|8614|8612.9|8611.1|8610.2|377
1623140400000|2021-06-08 08:20:00|8611.6|8610.7|8611.9|8611|8612.5|8611.6|8611.4|8610.5|306
1623140700000|2021-06-08 08:25:00|8611.8|8610.9|8612|8610.5|8612.6|8611.7|8610.6|8609.7|423
1623141000000|2021-06-08 08:30:00|8611.9|8610.4|8613.1|8612.2|8613.3|8612.2|8610|8609.1|409
1623141300000|2021-06-08 08:35:00|8613|8612.1|8610.2|8608.7|8613.1|8612.2|8609.6|8608.5|349
1623141600000|2021-06-08 08:40:00|8609.9|8609|8607.8|8606.9|8610.7|8609.5|8607.6|8606.5|539
1623141900000|2021-06-08 08:45:00|8607.9|8607|8609.7|8608.8|8610|8608.8|8607.3|8606.4|402
1623142200000|2021-06-08 08:50:00|8609.6|8608.7|8610.7|8609.8|8611|8610.1|8608.8|8607.6|340
1623142500000|2021-06-08 08:55:00|8611|8609.5|8611.1|8608.4|8612.5|8611.4|8610.4|8608.2|371
1623142800000|2021-06-08 09:00:00|8611.4|8608.6|8610.6|8609.7|8611.9|8610|8608.8|8607.7|499
1623143100000|2021-06-08 09:05:00|8610.5|8609.6|8607|8606.1|8611.1|8610.2|8607|8605.8|365
1623143400000|2021-06-08 09:10:00|8607.1|8606.2|8606.4|8604.9|8607.7|8606.6|8606.2|8604.9|287
1623143700000|2021-06-08 09:15:00|8606.5|8605|8605.6|8604.7|8607|8605.9|8604.9|8604|321
1623144000000|2021-06-08 09:20:00|8605.5|8604.6|8604.6|8603.7|8605.8|8604.9|8604.5|8603.6|277
1623144300000|2021-06-08 09:25:00|8604.7|8603.8|8606.6|8605.7|8606.9|8605.9|8604.3|8603.4|263
1623144600000|2021-06-08 09:30:00|8606.7|8605.8|8607.7|8606.8|8607.7|8606.8|8605.7|8604.8|274
1623144900000|2021-06-08 09:35:00|8607.6|8606.7|8609.1|8608.2|8609.8|8608.9|8607.4|8606.5|284
1623145200000|2021-06-08 09:40:00|8609|8608.1|8609.5|8608|8609.5|8608.6|8608.1|8607.2|315
1623145500000|2021-06-08 09:45:00|8609.6|8608.1|8610.6|8609.7|8610.7|8609.8|8608.3|8607.3|290
1623145800000|2021-06-08 09:50:00|8610.7|8609.8|8610.2|8609.3|8611|8610.1|8609.4|8608.5|291
1623146100000|2021-06-08 09:55:00|8610.3|8609.4|8611.9|8611|8612.2|8611|8609.3|8608.4|347
1623146400000|2021-06-08 10:00:00|8611.8|8610.9|8611.3|8610.4|8613.8|8612.7|8611.1|8609.9|394
1623146700000|2021-06-08 10:05:00|8611.4|8610.5|8610.6|8609.7|8612.6|8611.7|8610.2|8609.3|306
1623147000000|2021-06-08 10:10:00|8610.5|8609.6|8610.1|8609.2|8611.5|8610.6|8609|8607.9|424
1623147300000|2021-06-08 10:15:00|8610|8609.1|8613.3|8612.4|8614.3|8613.3|8610|8609.1|658
1623147600000|2021-06-08 10:20:00|8613|8612.1|8613.3|8612.4|8614.4|8613.5|8612.3|8611.4|496
1623147900000|2021-06-08 10:25:00|8613.2|8612.3|8615|8614.1|8615.3|8614.4|8613.2|8612.2|427
1623148200000|2021-06-08 10:30:00|8614.9|8614|8614.5|8613.6|8616.6|8615.4|8614.2|8613.3|498
1623148500000|2021-06-08 10:35:00|8614.6|8613.7|8610.4|8609.5|8615|8614.1|8609.2|8608.2|476
1623148800000|2021-06-08 10:40:00|8610.3|8609.4|8612.1|8611.2|8612.7|8611.7|8610.3|8609.4|310
1623149100000|2021-06-08 10:45:00|8612.2|8611.3|8612.8|8611.9|8612.8|8611.9|8611.1|8610.2|404
1623149400000|2021-06-08 10:50:00|8612.9|8612|8614.1|8613.2|8614.3|8613.4|8612.5|8611.6|394
1623149700000|2021-06-08 10:55:00|8614.2|8613.3|8610.9|8609.4|8614.2|8613.3|8610|8609|412
1623150000000|2021-06-08 11:00:00|8611.1|8609.6|8611.2|8610.3|8611.9|8611|8609|8608|479
1623150300000|2021-06-08 11:05:00|8611.1|8610.2|8609.6|8608.7|8611.8|8610.6|8609.1|8608.2|353
1623150600000|2021-06-08 11:10:00|8609.7|8608.8|8607.7|8606.8|8610.8|8609.7|8607|8605.9|328
1623150900000|2021-06-08 11:15:00|8607.6|8606.7|8606.4|8605.5|8608|8607|8605.7|8604.6|268
1623151200000|2021-06-08 11:20:00|8606.5|8605.6|8608.1|8607.2|8608.9|8608|8606.4|8605.5|279
1623151500000|2021-06-08 11:25:00|8608.2|8607.3|8607.2|8606.3|8608.3|8607.4|8606.6|8605.7|337
1623151800000|2021-06-08 11:30:00|8607.3|8606.4|8609|8608.1|8609.4|8608.3|8606.8|8605.9|287
1623152100000|2021-06-08 11:35:00|8608.9|8608|8606.9|8606|8609|8608.1|8605.7|8604.7|311
1623152400000|2021-06-08 11:40:00|8607|8606.1|8607.6|8606.7|8607.8|8606.9|8605.3|8604.4|400
1623152700000|2021-06-08 11:45:00|8607.5|8606.6|8608.4|8607.5|8609.8|8608.9|8606.9|8606|304
1623153000000|2021-06-08 11:50:00|8608.5|8607.6|8608.6|8607.7|8610.1|8609.2|8607.8|8606.9|319
1623153300000|2021-06-08 11:55:00|8608.5|8607.6|8609.2|8608.3|8609.7|8608.8|8607.4|8606.5|377
1623153600000|2021-06-08 12:00:00|8609.1|8608.2|8609.1|8608.2|8610.6|8609.7|8607.9|8606.8|395
1623153900000|2021-06-08 12:05:00|8609|8608.1|8610.1|8609.2|8610.7|8609.8|8608.3|8607.4|333
1623154200000|2021-06-08 12:10:00|8610|8609.1|8610.4|8609.5|8610.9|8610|8609.6|8608.7|251
1623154500000|2021-06-08 12:15:00|8610.3|8609.4|8609.5|8608.6|8610.3|8609.4|8608.1|8607.2|298
1623154800000|2021-06-08 12:20:00|8609.4|8608.5|8610.7|8609.8|8612|8611.1|8609|8608.1|349
1623155100000|2021-06-08 12:25:00|8610.5|8609.6|8610.1|8608.6|8611.3|8610.4|8609.6|8608.2|381
1623155400000|2021-06-08 12:30:00|8609.8|8608.3|8611.2|8610.3|8611.6|8610.5|8608|8606.9|546
1623155700000|2021-06-08 12:35:00|8611.3|8610.4|8611.6|8610.7|8612.2|8611.3|8610|8609|500
1623156000000|2021-06-08 12:40:00|8611.5|8610.6|8609.2|8608.3|8611.7|8610.8|8608.6|8607.4|478
1623156300000|2021-06-08 12:45:00|8609.1|8608.2|8610.2|8609.3|8612|8610.9|8609.1|8608.2|597
1623156600000|2021-06-08 12:50:00|8610.3|8609.4|8607.6|8606.7|8610.9|8610|8606.9|8605.7|524
1623156900000|2021-06-08 12:55:00|8607.7|8606.8|8608.5|8607.6|8609.2|8608.3|8606.1|8605.2|495
1623157200000|2021-06-08 13:00:00|8608.6|8607.7|8607.5|8606.6|8609.4|8608.5|8605.8|8604.9|476
1623157500000|2021-06-08 13:05:00|8607.6|8606.7|8605.5|8604.6|8608.8|8607.9|8605.2|8604.3|436
1623157800000|2021-06-08 13:10:00|8605.6|8604.7|8610.6|8609.7|8610.8|8609.9|8605.2|8604.3|375
1623158100000|2021-06-08 13:15:00|8610.3|8609.4|8612.1|8611.2|8612.5|8611.6|8610.2|8609.3|414
1623158400000|2021-06-08 13:20:00|8612.2|8611.3|8611.4|8610.5|8612.4|8611.5|8610.7|8609.8|292
1623158700000|2021-06-08 13:25:00|8611.5|8610.6|8613.6|8612.1|8614.3|8612.9|8610.9|8609.9|375
1623159000000|2021-06-08 13:30:00|8613.7|8612.2|8614.1|8613.2|8614.5|8613.4|8612.2|8611.2|428
1623159300000|2021-06-08 13:35:00|8613.9|8613|8613|8612.1|8615.1|8613.9|8612.7|8611.6|473
1623159600000|2021-06-08 13:40:00|8613.1|8612.2|8615.8|8614.9|8616.3|8615.4|8612.8|8611.6|527
1623159900000|2021-06-08 13:45:00|8615.7|8614.8|8619.8|8618.9|8620|8619|8615.7|8614.8|676
1623160200000|2021-06-08 13:50:00|8619.7|8618.8|8621.2|8620.3|8621.5|8620.6|8619.1|8618.2|574
1623160500000|2021-06-08 13:55:00|8621.1|8620.2|8626.4|8624.9|8628.1|8627.1|8620.9|8619.8|727
1623160800000|2021-06-08 14:00:00|8626.3|8624.8|8623.5|8622.6|8626.7|8625.3|8621.9|8620.8|816
1623161100000|2021-06-08 14:05:00|8623.4|8622.5|8621.5|8620.6|8624.6|8623.4|8620.7|8619.6|629
1623161400000|2021-06-08 14:10:00|8621.3|8620.4|8619.8|8618.9|8622.9|8621.7|8619.7|8618.5|551
1623161700000|2021-06-08 14:15:00|8619.7|8618.8|8620.8|8619.9|8621.9|8621|8618.9|8618|490
1623162000000|2021-06-08 14:20:00|8620.6|8619.7|8621.5|8620.6|8621.9|8620.9|8618.8|8617.6|468
1623162300000|2021-06-08 14:25:00|8621.4|8620.5|8621.7|8620.8|8623|8621.6|8620.9|8619.6|447
1623162600000|2021-06-08 14:30:00|8622.3|8621.1|8624|8623.1|8624.1|8623.2|8619.8|8618.9|432
1623162900000|2021-06-08 14:35:00|8623.9|8623|8619.8|8618.9|8624.4|8623.5|8619.6|8618.4|449
1623163200000|2021-06-08 14:40:00|8619.7|8618.8|8618|8617.1|8619.9|8618.9|8617.5|8616.4|485
1623163500000|2021-06-08 14:45:00|8617.9|8617|8614.4|8613.5|8618.5|8617.6|8613.8|8612.9|522
1623163800000|2021-06-08 14:50:00|8614.1|8613.2|8613.9|8613|8614.6|8613.7|8610.9|8610|721
1623164100000|2021-06-08 14:55:00|8613.8|8612.9|8613|8612.1|8614|8613.1|8610.4|8609.1|953
1623164400000|2021-06-08 15:00:00|8613.2|8612.3|8612.1|8611.2|8613.4|8612.3|8611|8610|669
1623164700000|2021-06-08 15:05:00|8612.2|8611.3|8611.1|8609.6|8613.6|8612.7|8610.9|8609.6|342
1623165000000|2021-06-08 15:10:00|8611|8609.5|8611.9|8611|8612.1|8611.2|8608.6|8607.5|342
1623165300000|2021-06-08 15:15:00|8612.1|8611.2|8612.1|8611.2|8613.1|8611.9|8609.9|8609|404
1623165600000|2021-06-08 15:20:00|8612.2|8611.3|8610.4|8609.5|8612.4|8611.3|8610|8608.9|510
1623165900000|2021-06-08 15:25:00|8610.3|8609.4|8610.7|8609.8|8612.2|8611.3|8609.6|8608.7|370
1623166200000|2021-06-08 15:30:00|8610.8|8609.9|8609.7|8608.8|8611|8610|8608.9|8608|350
1623166500000|2021-06-08 15:35:00|8609.8|8608.9|8606.9|8606|8610|8609.1|8606.9|8606|365
1623166800000|2021-06-08 15:40:00|8607|8606.1|8606.9|8606|8608.6|8607.7|8606.8|8605.9|229
1623167100000|2021-06-08 15:45:00|8607|8606.1|8607.5|8606.6|8608.1|8607.2|8606.9|8605.7|251
1623167400000|2021-06-08 15:50:00|8607.6|8606.7|8609.4|8607.9|8609.6|8608.5|8607.5|8606.6|292
1623167700000|2021-06-08 15:55:00|8609.2|8608.3|8610|8609.1|8610.1|8609.2|8608.6|8607.4|255
1623168000000|2021-06-08 16:00:00|8610.2|8609.3|8609.8|8608.9|8611.1|8610.2|8609.6|8608.7|253
1623168300000|2021-06-08 16:05:00|8609.7|8608.8|8610|8608.5|8610.1|8608.9|8608.3|8607.2|220
1623168600000|2021-06-08 16:10:00|8609.7|8608.8|8610.7|8609.2|8611.4|8610.5|8609.5|8608.3|260
1623168900000|2021-06-08 16:15:00|8610.6|8609.1|8609|8608.1|8610.7|8609.6|8607.8|8606.9|288
1623169200000|2021-06-08 16:20:00|8609.1|8608.2|8611.6|8610.7|8612|8611.1|8608.8|8607.9|357
1623169500000|2021-06-08 16:25:00|8611.7|8610.8|8609.7|8608.8|8611.9|8611|8609.5|8608|242
1623169800000|2021-06-08 16:30:00|8609.6|8608.7|8608.9|8608|8610|8608.8|8608.9|8607.7|151
1623170100000|2021-06-08 16:35:00|8609|8608.1|8608.9|8608|8609.5|8608.5|8608.6|8607.7|168
1623170400000|2021-06-08 16:40:00|8609|8608.1|8608|8606.5|8609|8608.1|8607.2|8606.1|201
1623170700000|2021-06-08 16:45:00|8608.1|8606.6|8607.5|8606.6|8609|8607.8|8607.3|8606.4|233
1623171000000|2021-06-08 16:50:00|8607.4|8606.5|8607.5|8606.6|8608|8607.1|8606.3|8605.4|218
1623171300000|2021-06-08 16:55:00|8607.4|8606.5|8608.2|8607.3|8608.5|8607.5|8606.7|8605.7|242
1623171600000|2021-06-08 17:00:00|8608.1|8607.2|8608|8607.1|8608.8|8607.9|8607.4|8606.5|264
1623171900000|2021-06-08 17:05:00|8608.1|8607.2|8607.8|8606.9|8608.7|8607.8|8607.6|8606.5|147
1623172200000|2021-06-08 17:10:00|8607.7|8606.8|8607.1|8606.2|8607.9|8607|8606.1|8605.1|184
1623172500000|2021-06-08 17:15:00|8607.2|8606.3|8606.8|8605.9|8607.4|8606.3|8606.1|8604.9|160
1623172800000|2021-06-08 17:20:00|8606.9|8606|8606.6|8605.7|8607.4|8606.4|8606.4|8605.3|166
1623173100000|2021-06-08 17:25:00|8606.7|8605.8|8604.7|8603.8|8606.9|8606|8604.4|8603.4|230
1623173400000|2021-06-08 17:30:00|8604.6|8603.7|8605.6|8604.7|8606|8605|8604.4|8603.5|205
1623173700000|2021-06-08 17:35:00|8605.7|8604.8|8605.7|8604.8|8605.8|8604.9|8604.8|8603.9|115
1623174000000|2021-06-08 17:40:00|8605.6|8604.7|8604.4|8603.5|8605.6|8604.7|8604.4|8603.5|143
1623174300000|2021-06-08 17:45:00|8604.5|8603.6|8605|8604.1|8605|8604.1|8603.9|8603|185
1623174600000|2021-06-08 17:50:00|8604.9|8604|8606.2|8605.3|8606.4|8605.5|8604.7|8603.8|157
1623174900000|2021-06-08 17:55:00|8606.1|8605.2|8604.3|8603.4|8606.2|8605.3|8604.3|8603.4|146
1623175200000|2021-06-08 18:00:00|8604.2|8603.3|8603.6|8602.7|8604.7|8603.6|8603.2|8602.3|127
1623175500000|2021-06-08 18:05:00|8603.5|8602.6|8603.3|8602.4|8604.1|8603.2|8603.3|8602.4|114
1623175800000|2021-06-08 18:10:00|8603.4|8602.5|8604.6|8603.1|8604.6|8603.6|8603|8601.9|120
1623176100000|2021-06-08 18:15:00|8604.7|8603.2|8604.7|8603.8|8605.1|8604.1|8604.5|8603.1|146
1623176400000|2021-06-08 18:20:00|8604.8|8603.9|8606.5|8605.6|8607.1|8605.8|8604.7|8603.8|225
1623176700000|2021-06-08 18:25:00|8606.4|8605.5|8605.7|8604.8|8606.6|8605.6|8605.5|8604.3|133
1623177000000|2021-06-08 18:30:00|8605.8|8604.9|8605.2|8604.3|8606|8605.1|8605|8603.9|170
1623177300000|2021-06-08 18:35:00|8605.3|8604.4|8604.9|8604|8605.7|8604.6|8604.7|8603.7|116
1623177600000|2021-06-08 18:40:00|8605.1|8604.2|8604|8603.1|8605.4|8604.5|8603.9|8602.6|163
1623177900000|2021-06-08 18:45:00|8603.9|8603|8601.2|8600.3|8604.3|8603.4|8600.9|8600|250
1623178200000|2021-06-08 18:50:00|8601.1|8600.2|8601.8|8600.3|8602.1|8601.2|8600.7|8599.7|221
1623178500000|2021-06-08 18:55:00|8601.9|8600.4|8599.9|8599|8602|8601|8599.8|8598.9|288
1623178800000|2021-06-08 19:00:00|8600|8599.1|8600.1|8599.2|8601.1|8600.2|8599.8|8598.9|173
1623179100000|2021-06-08 19:05:00|8600|8599.1|8600.3|8599.4|8600.8|8599.9|8599.8|8598.7|139
1623179400000|2021-06-08 19:10:00|8600.2|8599.3|8600.2|8599.3|8601|8600.1|8599.8|8598.9|199
1623179700000|2021-06-08 19:15:00|8600.1|8599.2|8599.8|8598.9|8600.7|8599.5|8599.6|8598.5|241
1623180000000|2021-06-08 19:20:00|8599.9|8599|8600.3|8599.4|8600.7|8599.6|8599.4|8598.5|241
1623180300000|2021-06-08 19:25:00|8600.2|8599.3|8600.4|8599.5|8600.9|8600|8599.9|8599|173
1623180600000|2021-06-08 19:30:00|8600.3|8599.4|8599.7|8598.8|8600.5|8599.6|8599.6|8598.7|113
1623180900000|2021-06-08 19:35:00|8599.6|8598.7|8600.4|8599.5|8601|8599.7|8599.5|8598.4|154
1623181200000|2021-06-08 19:40:00|8600.3|8599.4|8598.7|8597.2|8600.6|8599.7|8598.3|8597.1|184
1623181500000|2021-06-08 19:45:00|8598.6|8597.1|8599.4|8598.5|8599.6|8598.7|8598.5|8597.1|212
1623181800000|2021-06-08 19:50:00|8599.3|8598.4|8598.5|8597.6|8599.4|8598.4|8597.6|8596.7|217
1623182100000|2021-06-08 19:55:00|8598.6|8597.7|8599.8|8598.9|8600.8|8599.7|8598.5|8597.6|312
1623182400000|2021-06-08 20:00:00|8599.7|8598.8|8600.4|8599.5|8601.8|8600.8|8599.7|8598.4|247
1623182700000|2021-06-08 20:05:00|8600.3|8599.4|8601.8|8600.9|8602|8601.1|8600.2|8599|135
1623183000000|2021-06-08 20:10:00|8601.7|8600.8|8601.4|8599.9|8602.4|8601.5|8601|8599.8|142
1623183300000|2021-06-08 20:15:00|8601.5|8600|8601.8|8600.3|8602.2|8601.2|8601|8599.8|112
1623183600000|2021-06-08 20:20:00|8601.4|8599.9|8601.6|8600.1|8602.4|8600.9|8600.9|8599.7|130
1623183900000|2021-06-08 20:25:00|8601.5|8600|8602.4|8600.9|8602.9|8601.6|8601.5|8600|149
1623184200000|2021-06-08 20:30:00|8602.5|8601|8602.2|8600.7|8602.5|8601.3|8601.7|8600.4|104
1623184500000|2021-06-08 20:35:00|8602|8600.5|8603.3|8601.8|8603.3|8601.9|8602|8600.5|120
1623184800000|2021-06-08 20:40:00|8603.2|8601.7|8604|8602.5|8604.2|8603|8603.2|8601.7|136
1623185100000|2021-06-08 20:45:00|8603.7|8602.8|8604.4|8602.9|8604.5|8603|8603.4|8601.9|130
1623185400000|2021-06-08 20:50:00|8604.5|8603|8603.8|8602.3|8604.9|8603.4|8603.2|8601.7|305
1623185700000|2021-06-08 20:55:00|8603.9|8602.4|8601.6|8597.6|8604.6|8602.9|8601.2|8597|558
1623186000000|2021-06-08 21:00:00|8602.2|8596.9|8605.3|8596.1|8606.1|8598.7|8601.6|8592.4|85
1623186300000|2021-06-08 21:05:00|8602.1|8596.8|8608|8600.9|8609.7|8603.2|8601.1|8596.2|298
1623186600000|2021-06-08 21:10:00|8607.8|8601|8606.5|8601.1|8608.9|8602.6|8605.5|8598.4|255
1623186900000|2021-06-08 21:15:00|8606.3|8601.3|8607.4|8600.7|8611.6|8603.8|8604.3|8598.6|264
1623187200000|2021-06-08 21:20:00|8608.1|8602|8607|8601.9|8610.1|8603.1|8605.2|8600|146
1623187500000|2021-06-08 21:25:00|8606.1|8602.5|8608.4|8601.1|8612.3|8603.5|8604.9|8598.3|179
1623187800000|2021-06-08 21:30:00|8608.2|8601.4|8607.7|8597.8|8610.5|8602.5|8604.4|8595.4|301
1623188100000|2021-06-08 21:35:00|8607.6|8597.9|8605.6|8599.8|8610.1|8600.7|8604.6|8595.5|174
1623188400000|2021-06-08 21:40:00|8605.9|8599.7|8605|8600.8|8606.5|8601.8|8604.1|8595.9|179
1623188700000|2021-06-08 21:45:00|8605.3|8600.6|8604.3|8601.6|8607.4|8601.6|8604.3|8595.3|229
1623189000000|2021-06-08 21:50:00|8604.8|8601.7|8605.1|8601.1|8607.7|8601.7|8603.2|8594.9|368
1623189300000|2021-06-08 21:55:00|8605|8601.2|8604.8|8600.8|8608.5|8602.6|8604|8595.4|542
1623189600000|2021-06-08 22:00:00|8604.7|8600.7|8603.8|8602.3|8606.3|8602.5|8603.3|8598|629
1623189900000|2021-06-08 22:05:00|8604|8601.8|8604.5|8602.1|8604.8|8602.6|8603.3|8601.1|201
1623190200000|2021-06-08 22:10:00|8604.6|8602.2|8604.5|8603|8605.8|8603.4|8604.2|8601.6|227
1623190500000|2021-06-08 22:15:00|8604.6|8603.1|8604.4|8602.9|8605|8603.1|8603.9|8602|156
1623190800000|2021-06-08 22:20:00|8604.2|8602.7|8604|8602.5|8604.9|8603.4|8604|8602.5|103
1623191100000|2021-06-08 22:25:00|8604.1|8602.6|8604|8602.5|8604.6|8603.1|8603.5|8601.7|158
1623191400000|2021-06-08 22:30:00|8604.2|8602.7|8603.6|8602.1|8604.2|8602.7|8603.2|8601.1|121
1623191700000|2021-06-08 22:35:00|8603.5|8602|8603|8601.5|8604.1|8602.4|8602.7|8600.7|129
1623192000000|2021-06-08 22:40:00|8603.1|8601.6|8603.1|8601.6|8603.8|8602.1|8603|8601.1|122
1623192300000|2021-06-08 22:45:00|8603.2|8601.7|8602.5|8601|8603.5|8602|8602.5|8600.5|116
1623192600000|2021-06-08 22:50:00|8602.6|8601.1|8602.6|8601.1|8603.6|8601.7|8602.4|8600.6|90
1623192900000|2021-06-08 22:55:00|8602.8|8601.3|8603.1|8601.6|8603.5|8601.9|8602.5|8600.9|86
1623193200000|2021-06-08 23:00:00|8603.3|8601.8|8602.8|8601.3|8603.3|8601.8|8602.6|8600.7|102
1623193500000|2021-06-08 23:05:00|8602.9|8601.4|8602.6|8601.1|8602.9|8601.4|8602.2|8601|67
1623193800000|2021-06-08 23:10:00|8602.5|8601|8601.9|8600.4|8602.7|8601.2|8601.9|8600.4|97
1623194100000|2021-06-08 23:15:00|8602|8600.5|8602.6|8601.1|8602.7|8601.2|8601.9|8599.5|87
1623194400000|2021-06-08 23:20:00|8602.7|8601.2|8602.4|8600.9|8602.8|8601.3|8601.9|8600.3|78
1623194700000|2021-06-08 23:25:00|8602.3|8600.8|8603.2|8601.7|8603.7|8601.8|8602.1|8600.6|90
1623195000000|2021-06-08 23:30:00|8603.1|8601.6|8602.7|8601.2|8603.2|8601.7|8602.5|8601|64
1623195300000|2021-06-08 23:35:00|8602.8|8601.3|8603.2|8601.7|8604.9|8602|8602.6|8600|329
1623195600000|2021-06-08 23:40:00|8603.3|8601.8|8603.6|8602.1|8604.3|8602.2|8602.9|8601|96
1623195900000|2021-06-08 23:45:00|8603.5|8602|8603.3|8601.8|8604.1|8602.6|8602.9|8601.5|94
1623196200000|2021-06-08 23:50:00|8603.2|8601.7|8603.4|8601.9|8603.9|8602.4|8603.2|8601.7|131
1623196500000|2021-06-08 23:55:00|8603.6|8602.1|8603.8|8602.3|8604.2|8602.7|8603.2|8601.7|153
1623196800000|2021-06-09 00:00:00|8603.9|8602.4|8603.5|8602|8604.2|8602.7|8602.4|8601.1|374
1623197100000|2021-06-09 00:05:00|8603.6|8602.1|8603.5|8602|8603.9|8602.5|8603|8601.7|101
1623197400000|2021-06-09 00:10:00|8603.6|8602.1|8603.8|8602.3|8604.3|8603.1|8603.2|8602|141
1623197700000|2021-06-09 00:15:00|8603.7|8602.2|8604.8|8603.3|8605.1|8603.8|8603.6|8602.2|208
1623198000000|2021-06-09 00:20:00|8604.5|8603.6|8603.9|8602.4|8605.1|8603.9|8603.4|8602.3|182
1623198300000|2021-06-09 00:25:00|8603.8|8602.3|8602.6|8601.1|8603.9|8602.5|8602.4|8601|175
1623198600000|2021-06-09 00:30:00|8602.7|8601.2|8603.4|8601.9|8603.5|8602.3|8602.1|8600.9|144
1623198900000|2021-06-09 00:35:00|8603.2|8601.7|8602.8|8601.3|8603.2|8602|8602.5|8601.3|123
1623199200000|2021-06-09 00:40:00|8602.9|8601.4|8601.8|8600.3|8603|8601.8|8601.4|8600|213
1623199500000|2021-06-09 00:45:00|8601.7|8600.2|8601.2|8599.7|8601.9|8600.5|8600.9|8599.6|150
1623199800000|2021-06-09 00:50:00|8601.1|8599.6|8600.6|8599.1|8601.5|8600.2|8600|8598.6|220
1623200100000|2021-06-09 00:55:00|8600.5|8599|8598.8|8597.3|8600.7|8599.5|8598.2|8596.9|217
1623200400000|2021-06-09 01:00:00|8598.6|8597.1|8599.3|8597.8|8599.7|8598.4|8598.4|8597|304
1623200700000|2021-06-09 01:05:00|8599.4|8597.9|8599.1|8597.6|8599.6|8598.3|8598.5|8597.3|170
1623201000000|2021-06-09 01:10:00|8599.2|8597.7|8597.9|8596.4|8599.2|8597.8|8597.5|8596.3|223
1623201300000|2021-06-09 01:15:00|8597.8|8596.3|8597.8|8596.9|8598.6|8597.3|8596.5|8595.2|218
1623201600000|2021-06-09 01:20:00|8597.9|8597|8600.4|8598.9|8600.7|8599.5|8597.8|8596.6|169
1623201900000|2021-06-09 01:25:00|8600.5|8599|8600.9|8599.4|8600.9|8599.6|8599.7|8598.3|126
1623202200000|2021-06-09 01:30:00|8600.7|8599.2|8600.7|8599.2|8601.2|8600|8599.9|8598.7|198
1623202500000|2021-06-09 01:35:00|8600.6|8599.1|8600.5|8599|8600.8|8599.6|8600|8598.7|197
1623202800000|2021-06-09 01:40:00|8600.6|8599.1|8600.4|8598.9|8601.2|8599.9|8599.9|8598.5|161
1623203100000|2021-06-09 01:45:00|8600.3|8598.8|8600.6|8599.1|8601.1|8599.6|8600.1|8598.6|120
1623203400000|2021-06-09 01:50:00|8600.7|8599.2|8601.1|8600.2|8601.8|8600.6|8600.5|8599|154
1623203700000|2021-06-09 01:55:00|8601.4|8599.9|8601.4|8599.9|8602|8600.6|8601|8599.6|181
1623204000000|2021-06-09 02:00:00|8600.9|8600|8601.5|8600|8602.1|8600.8|8600.9|8599.7|159
1623204300000|2021-06-09 02:05:00|8601.4|8599.9|8601.7|8600.2|8601.9|8600.4|8600.9|8599.8|109
1623204600000|2021-06-09 02:10:00|8601.6|8600.1|8602.2|8600.7|8602.4|8601.1|8601.2|8600|107
1623204900000|2021-06-09 02:15:00|8602.1|8600.6|8602|8600.5|8602.2|8601.1|8601.4|8600.1|103
1623205200000|2021-06-09 02:20:00|8602.1|8600.6|8601.9|8600.4|8602.8|8601.6|8601.5|8600.3|151
1623205500000|2021-06-09 02:25:00|8601.8|8600.3|8601.8|8600.3|8602.7|8601.3|8601.5|8600.1|126
1623205800000|2021-06-09 02:30:00|8601.7|8600.2|8602.2|8600.7|8603|8601.8|8601.4|8600.1|166
1623206100000|2021-06-09 02:35:00|8602.3|8600.8|8602|8600.5|8602.6|8601.1|8601.2|8599.9|151
1623206400000|2021-06-09 02:40:00|8601.9|8600.4|8603.3|8601.8|8603.4|8602.1|8601.6|8600.4|203
1623206700000|2021-06-09 02:45:00|8603.2|8601.7|8602.7|8601.2|8603.2|8601.8|8601.9|8600.7|149
1623207000000|2021-06-09 02:50:00|8602.8|8601.3|8602.6|8601.1|8602.9|8601.9|8601.9|8600.7|111
1623207300000|2021-06-09 02:55:00|8602.5|8601|8601.7|8600.2|8603.5|8602|8600.9|8599.7|251
1623207600000|2021-06-09 03:00:00|8601.3|8600.4|8600.7|8599.2|8601.7|8600.5|8600.3|8599.1|214
1623207900000|2021-06-09 03:05:00|8600.9|8599.4|8600.9|8600|8602.1|8600.9|8600.6|8599.2|212
1623208200000|2021-06-09 03:10:00|8601.2|8599.7|8601.1|8600.2|8602.5|8601.1|8600.6|8599.4|216
1623208500000|2021-06-09 03:15:00|8601.2|8600.3|8601.6|8600.7|8602|8600.9|8600.9|8599.6|145
1623208800000|2021-06-09 03:20:00|8601.7|8600.8|8600.9|8599.4|8602.2|8601|8600.5|8599.3|136
1623209100000|2021-06-09 03:25:00|8601|8599.5|8601.7|8600.2|8602|8600.8|8600.7|8599.5|102
1623209400000|2021-06-09 03:30:00|8601.6|8600.1|8601.2|8600.3|8602.2|8601|8601|8599.8|127
1623209700000|2021-06-09 03:35:00|8601.1|8600.2|8600.7|8599.8|8601.4|8600.3|8600.3|8599.2|138
1623210000000|2021-06-09 03:40:00|8600.8|8599.9|8602.4|8600.9|8602.7|8601.5|8600.7|8599.4|157
1623210300000|2021-06-09 03:45:00|8602.1|8601.2|8602.2|8601.3|8602.7|8601.6|8601.4|8600.2|147
1623210600000|2021-06-09 03:50:00|8602.3|8601.4|8602.2|8600.7|8602.9|8601.7|8601.3|8600.1|240
1623210900000|2021-06-09 03:55:00|8602.4|8600.9|8603|8601.5|8603.1|8602|8601.5|8600.3|117
1623211200000|2021-06-09 04:00:00|8602.9|8601.4|8603.1|8601.6|8603.5|8602|8602.1|8600.6|155
1623211500000|2021-06-09 04:05:00|8603.2|8601.7|8603.5|8602|8603.6|8602.3|8602.9|8601.5|77
1623211800000|2021-06-09 04:10:00|8603.6|8602.1|8603.3|8601.8|8603.7|8602.6|8603|8601.7|108
1623212100000|2021-06-09 04:15:00|8603.4|8601.9|8604.1|8603.2|8604.4|8603.3|8602.8|8601.5|160
1623212400000|2021-06-09 04:20:00|8604|8603.1|8601.5|8600|8604.4|8603.2|8600.1|8598.9|206
1623212700000|2021-06-09 04:25:00|8601.6|8600.1|8602.3|8600.8|8602.7|8601.6|8601.3|8600|195
1623213000000|2021-06-09 04:30:00|8602.4|8600.9|8602.2|8601.3|8602.8|8601.8|8602|8600.8|132
1623213300000|2021-06-09 04:35:00|8602.3|8601.4|8604|8602.5|8604.5|8603|8602.1|8600.8|225
1623213600000|2021-06-09 04:40:00|8603.9|8602.4|8604.9|8603.4|8605.2|8604|8603.5|8602.2|163
1623213900000|2021-06-09 04:45:00|8605|8603.5|8605.6|8604.1|8605.8|8604.6|8604.5|8603.4|149
1623214200000|2021-06-09 04:50:00|8605.7|8604.2|8605.8|8604.9|8606.4|8605.2|8605.3|8604.1|170
1623214500000|2021-06-09 04:55:00|8605.9|8605|8606.9|8605.4|8606.9|8605.7|8605.7|8604.5|142
1623214800000|2021-06-09 05:00:00|8606.8|8605.3|8603.3|8601.8|8606.8|8605.7|8603|8601.6|261
1623215100000|2021-06-09 05:05:00|8603.4|8601.9|8602.4|8600.9|8603.5|8602.1|8601.9|8600.7|197
1623215400000|2021-06-09 05:10:00|8602.3|8600.8|8603.5|8602.6|8604.7|8603.5|8602.3|8600.8|185
1623215700000|2021-06-09 05:15:00|8603.8|8602.3|8604|8602.5|8604.3|8603|8603.3|8602.1|124
1623216000000|2021-06-09 05:20:00|8604.1|8602.6|8604.1|8602.6|8605.1|8603.8|8603.8|8602.5|157
1623216300000|2021-06-09 05:25:00|8604|8602.5|8604.3|8602.8|8604.7|8603.5|8603.6|8602.4|108
1623216600000|2021-06-09 05:30:00|8604.4|8602.9|8604.4|8602.9|8605.1|8603.9|8603.8|8602.8|137
1623216900000|2021-06-09 05:35:00|8604.5|8603|8604.8|8603.9|8605.7|8604.5|8603.8|8602.6|158
1623217200000|2021-06-09 05:40:00|8604.9|8604|8604.2|8603.3|8605.1|8604|8604|8602.8|100
1623217500000|2021-06-09 05:45:00|8604|8603.1|8604.4|8602.9|8605.2|8604|8604|8602.9|151
1623217800000|2021-06-09 05:50:00|8604.5|8603|8603.1|8602.2|8604.5|8603|8603|8601.9|146
1623218100000|2021-06-09 05:55:00|8603.2|8602.3|8603|8601.5|8603.5|8602.3|8602.3|8600.8|173
1623218400000|2021-06-09 06:00:00|8602.7|8601.2|8602.7|8601.2|8603.5|8602|8602.2|8600.9|230
1623218700000|2021-06-09 06:05:00|8602.6|8601.1|8602.1|8600.6|8603|8601.7|8600.9|8600|196
1623219000000|2021-06-09 06:10:00|8602.2|8600.7|8604.4|8603.5|8604.7|8603.6|8601.9|8600.7|184
1623219300000|2021-06-09 06:15:00|8604.3|8603.4|8603.6|8602.1|8605.6|8604.3|8602.9|8601.7|230
1623219600000|2021-06-09 06:20:00|8603.7|8602.2|8604.3|8603.4|8605.2|8604|8603.2|8602|178
1623219900000|2021-06-09 06:25:00|8604.4|8603.5|8605.4|8603.9|8605.7|8604.6|8604.3|8603.2|258
1623220200000|2021-06-09 06:30:00|8605.3|8603.8|8604|8603.1|8605.4|8604.2|8603.8|8602.9|179
1623220500000|2021-06-09 06:35:00|8604.1|8603.2|8597.8|8596.3|8604.9|8603.7|8597.4|8596.2|459
1623220800000|2021-06-09 06:40:00|8597.5|8596.6|8592.4|8590.9|8598.1|8596.8|8590.8|8589.3|751
1623221100000|2021-06-09 06:45:00|8592.5|8591|8592.3|8590.8|8593.5|8592.5|8590.4|8589.3|554
1623221400000|2021-06-09 06:50:00|8592.2|8590.7|8594.6|8593.1|8594.9|8593.8|8591.1|8589.9|338
1623221700000|2021-06-09 06:55:00|8594.3|8593.4|8593.2|8591.7|8594.5|8593.4|8592.2|8591.1|402
1623222000000|2021-06-09 07:00:00|8593.3|8591.8|8593.4|8592.5|8594.7|8593.5|8591.1|8590|556
1623222300000|2021-06-09 07:05:00|8593.5|8592.6|8591.2|8589.7|8594.6|8593.1|8590.7|8589.5|429
1623222600000|2021-06-09 07:10:00|8591.1|8589.6|8593.5|8592.6|8594.1|8593.1|8591|8589.6|316
1623222900000|2021-06-09 07:15:00|8593.7|8592.2|8590.8|8589.9|8594|8593|8589.3|8588.3|555
1623223200000|2021-06-09 07:20:00|8591.1|8589.6|8591.1|8590.2|8591.8|8590.8|8590.5|8589.3|379
1623223500000|2021-06-09 07:25:00|8591.2|8590.3|8591.7|8590.8|8592.9|8591.8|8590.8|8589.6|467
1623223800000|2021-06-09 07:30:00|8591.8|8590.9|8592.2|8590.7|8592.9|8591.8|8590.4|8589.1|434
1623224100000|2021-06-09 07:35:00|8592.3|8590.8|8594.1|8593.2|8594.9|8593.8|8592|8590.8|382
1623224400000|2021-06-09 07:40:00|8594|8593.1|8597.5|8596|8597.8|8596.3|8593.9|8592.8|390
1623224700000|2021-06-09 07:45:00|8597.6|8596.1|8597.9|8596.4|8598.4|8597.3|8595.1|8593.8|293
1623225000000|2021-06-09 07:50:00|8597.7|8596.8|8596.6|8595.7|8598.3|8597.4|8596.3|8595.2|326
1623225300000|2021-06-09 07:55:00|8596.5|8595.6|8596.3|8595.4|8597.5|8596.6|8595.7|8594.8|325
1623225600000|2021-06-09 08:00:00|8596.4|8595.5|8592.3|8591.4|8597|8596|8590.6|8589.7|522
1623225900000|2021-06-09 08:05:00|8592.2|8591.3|8592.4|8590.9|8594.6|8593.6|8591.8|8590.9|505
1623226200000|2021-06-09 08:10:00|8592.5|8591|8592.2|8591.3|8594.1|8593.2|8590.5|8589.6|488
1623226500000|2021-06-09 08:15:00|8592.1|8591.2|8593.4|8592.5|8594|8593.1|8591.2|8590.1|474
1623226800000|2021-06-09 08:20:00|8593.6|8592.7|8594.2|8593.3|8595.2|8593.9|8592.8|8591.9|339
1623227100000|2021-06-09 08:25:00|8594|8593.1|8595.1|8594.2|8596.7|8595.8|8593.6|8592.7|425
1623227400000|2021-06-09 08:30:00|8594.8|8593.9|8593.7|8592.8|8595.2|8594|8593|8591.7|392
1623227700000|2021-06-09 08:35:00|8593.6|8592.7|8592.7|8591.2|8593.9|8593|8591|8589.9|503
1623228000000|2021-06-09 08:40:00|8592.8|8591.3|8596.1|8595.2|8596.5|8595.3|8592.2|8591|382
1623228300000|2021-06-09 08:45:00|8596.4|8594.9|8596.3|8595.4|8598.5|8597.4|8595.3|8594.2|433
1623228600000|2021-06-09 08:50:00|8596.2|8595.3|8596.1|8594.6|8596.9|8595.7|8595.6|8594.3|289
1623228900000|2021-06-09 08:55:00|8595.8|8594.9|8592.8|8591.3|8596.1|8595|8591.9|8590.8|346
1623229200000|2021-06-09 09:00:00|8592.9|8591.4|8594.8|8593.9|8596.2|8595.1|8592.4|8590.9|358
1623229500000|2021-06-09 09:05:00|8594.9|8594|8593.7|8592.2|8595.1|8594|8592.9|8592|348
1623229800000|2021-06-09 09:10:00|8593.8|8592.3|8592.9|8592|8594.1|8593|8592.4|8591.2|314
1623230100000|2021-06-09 09:15:00|8592.8|8591.9|8595|8594.1|8595.2|8594.3|8592.6|8591.7|240
1623230400000|2021-06-09 09:20:00|8595.1|8594.2|8593|8592.1|8596.2|8595.3|8592.9|8592|260
1623230700000|2021-06-09 09:25:00|8593.1|8592.2|8596.4|8594.9|8596.5|8595.5|8592.7|8591.5|270
1623231000000|2021-06-09 09:30:00|8595.9|8595|8596.8|8595.9|8597.1|8595.9|8595|8593.7|187
1623231300000|2021-06-09 09:35:00|8596.9|8596|8595.3|8594.4|8597.2|8596.1|8595|8593.8|161
1623231600000|2021-06-09 09:40:00|8595.4|8594.5|8597.4|8596.5|8597.8|8596.6|8595.1|8593.9|242
1623231900000|2021-06-09 09:45:00|8597.8|8596.3|8600.1|8599.2|8601.2|8600.1|8597.1|8595.9|352
1623232200000|2021-06-09 09:50:00|8600.2|8599.3|8601.9|8601|8601.9|8601|8598.7|8597.8|335
1623232500000|2021-06-09 09:55:00|8601.8|8600.9|8600.6|8599.7|8602.3|8601.4|8599.7|8598.6|246
1623232800000|2021-06-09 10:00:00|8600.7|8599.8|8597.8|8596.3|8600.7|8599.8|8597.4|8596.2|309
1623233100000|2021-06-09 10:05:00|8597.4|8596.5|8597.3|8596.4|8597.7|8596.8|8596.6|8595.6|255
1623233400000|2021-06-09 10:10:00|8597.5|8596.6|8597.9|8596.4|8598.5|8597.5|8597|8596.1|280
1623233700000|2021-06-09 10:15:00|8598|8596.5|8598.6|8597.7|8599.4|8598.4|8597.8|8596.3|224
1623234000000|2021-06-09 10:20:00|8598.5|8597.6|8598.9|8598|8600|8599|8598.2|8597|197
1623234300000|2021-06-09 10:25:00|8598.8|8597.9|8600.5|8599.6|8601|8599.8|8596.7|8595.8|355
1623234600000|2021-06-09 10:30:00|8600.8|8599.3|8602.6|8601.7|8602.8|8601.9|8599.7|8598.4|237
1623234900000|2021-06-09 10:35:00|8602.7|8601.8|8600.6|8599.1|8603.1|8602.2|8600.3|8599.1|238
1623235200000|2021-06-09 10:40:00|8600.4|8599.5|8600.7|8599.8|8601.6|8600.7|8599.6|8598.4|171
1623235500000|2021-06-09 10:45:00|8601|8599.5|8602.3|8601.4|8602.5|8601.5|8600.7|8599.5|252
1623235800000|2021-06-09 10:50:00|8602.2|8601.3|8603|8602.1|8603.3|8602.2|8601.3|8600.1|249
1623236100000|2021-06-09 10:55:00|8602.9|8602|8603|8601.5|8603.5|8602.4|8601.7|8600.8|290
1623236400000|2021-06-09 11:00:00|8602.9|8601.4|8603|8602.1|8604.4|8603.5|8602.5|8601.4|297
1623236700000|2021-06-09 11:05:00|8602.9|8602|8605.9|8605|8606.3|8605.4|8602.8|8601.9|277
1623237000000|2021-06-09 11:10:00|8605.8|8604.9|8603.4|8602.5|8607.4|8606.5|8602.8|8601.9|359
1623237300000|2021-06-09 11:15:00|8603.5|8602.6|8604.3|8603.4|8604.9|8604|8603.5|8602.4|242
1623237600000|2021-06-09 11:20:00|8604.4|8603.5|8604.8|8603.9|8604.8|8603.9|8603.3|8602.3|269
1623237900000|2021-06-09 11:25:00|8604.9|8604|8604.7|8603.8|8605.3|8604.4|8603.5|8602.6|317
1623238200000|2021-06-09 11:30:00|8604.9|8604|8603|8602.1|8605.3|8604.4|8602.9|8602|234
1623238500000|2021-06-09 11:35:00|8603.1|8602.2|8602.7|8601.8|8604.2|8603.3|8602.4|8601.5|202
1623238800000|2021-06-09 11:40:00|8602.6|8601.7|8603.3|8602.4|8603.4|8602.5|8602.4|8601.4|200
1623239100000|2021-06-09 11:45:00|8603.4|8602.5|8602.4|8601.5|8604|8603|8601.7|8600.8|181
1623239400000|2021-06-09 11:50:00|8602.2|8601.3|8603.2|8602.3|8603.7|8602.8|8602.2|8601.3|190
1623239700000|2021-06-09 11:55:00|8603.3|8602.4|8604.1|8603.2|8605.3|8604.4|8602.4|8601.5|418
1623240000000|2021-06-09 12:00:00|8604.2|8603.3|8605.1|8604.2|8605.1|8604.2|8602.8|8601.9|376
1623240300000|2021-06-09 12:05:00|8605|8604.1|8606.6|8605.7|8606.6|8605.7|8604.5|8603.5|309
1623240600000|2021-06-09 12:10:00|8606.5|8605.6|8605.8|8604.9|8607.3|8606.4|8605.7|8604.8|319
1623240900000|2021-06-09 12:15:00|8605.7|8604.8|8605.8|8604.9|8606.5|8605.6|8604.6|8603.7|323
1623241200000|2021-06-09 12:20:00|8605.7|8604.8|8611.2|8610.3|8612.5|8611.6|8605.2|8604.3|512
1623241500000|2021-06-09 12:25:00|8611.4|8610.5|8609.8|8608.9|8611.6|8610.7|8609.2|8608.3|382
1623241800000|2021-06-09 12:30:00|8609.7|8608.8|8615.3|8614.4|8615.7|8614.8|8609.5|8608.6|428
1623242100000|2021-06-09 12:35:00|8615.4|8614.5|8615.2|8614.3|8616.9|8616|8614.5|8613.6|384
1623242400000|2021-06-09 12:40:00|8615.1|8614.2|8621.7|8620.8|8622|8620.8|8614.2|8613.3|696
1623242700000|2021-06-09 12:45:00|8621.6|8620.7|8619.1|8618.2|8624.4|8623.2|8619|8618|515
1623243000000|2021-06-09 12:50:00|8619.2|8618.3|8623.6|8622.7|8623.7|8622.8|8619.1|8618.1|456
1623243300000|2021-06-09 12:55:00|8623.7|8622.8|8627.8|8626.9|8630.1|8629|8622.9|8622|539
1623243600000|2021-06-09 13:00:00|8628|8627.1|8627.5|8626.6|8630.5|8629.2|8625.7|8624.6|561
1623243900000|2021-06-09 13:05:00|8627.6|8626.7|8628.7|8627.8|8629.3|8628.4|8627.4|8626.5|481
1623244200000|2021-06-09 13:10:00|8628.6|8627.7|8628.4|8627.5|8631.2|8630.1|8628.3|8627.3|501
1623244500000|2021-06-09 13:15:00|8628.6|8627.7|8631.1|8630.2|8631.1|8630.2|8627.6|8626.6|480
1623244800000|2021-06-09 13:20:00|8631.2|8630.3|8631.8|8630.9|8632|8631.1|8629.2|8628.3|488
1623245100000|2021-06-09 13:25:00|8631.9|8631|8628.9|8628|8634|8632.9|8628.6|8627.7|468
1623245400000|2021-06-09 13:30:00|8628.8|8627.9|8630.3|8629.4|8630.9|8630|8628.5|8627.6|430
1623245700000|2021-06-09 13:35:00|8630.1|8629.2|8628.6|8627.7|8631|8629.9|8628.1|8627.2|359
1623246000000|2021-06-09 13:40:00|8628.5|8627.6|8628.8|8627.9|8629.5|8628.6|8627.5|8626.6|352
1623246300000|2021-06-09 13:45:00|8628.9|8628|8630.9|8630|8631.1|8630.2|8628.1|8627.2|369
1623246600000|2021-06-09 13:50:00|8630.8|8629.9|8635.1|8634.2|8636.4|8635.5|8630.5|8629.6|447
1623246900000|2021-06-09 13:55:00|8635.2|8634.3|8638.1|8636.6|8638.8|8637.9|8635.1|8634.2|487
1623247200000|2021-06-09 14:00:00|8638.2|8636.7|8633.7|8632.8|8638.2|8637.1|8632.8|8631.9|571
1623247500000|2021-06-09 14:05:00|8633.8|8632.9|8634|8633.1|8636|8635.1|8633.1|8632.1|561
1623247800000|2021-06-09 14:10:00|8634.1|8633.2|8635|8634.1|8635.8|8634.9|8632.8|8631.9|608
1623248100000|2021-06-09 14:15:00|8635.1|8634.2|8634.3|8633.4|8635.7|8634.8|8634.1|8633.1|570
1623248400000|2021-06-09 14:20:00|8634.4|8633.5|8634.3|8633.4|8635.2|8634.3|8633|8631.9|543
1623248700000|2021-06-09 14:25:00|8634.2|8633.3|8633.6|8632.1|8635.1|8634|8632.5|8631.4|616
1623249000000|2021-06-09 14:30:00|8633.5|8632|8634.2|8633.3|8635.7|8634.8|8632.8|8631.9|624
1623249300000|2021-06-09 14:35:00|8634.3|8633.4|8636.4|8635.5|8637|8635.9|8634.1|8633.1|625
1623249600000|2021-06-09 14:40:00|8636.5|8635.6|8635.4|8634.5|8637.2|8636.2|8635.4|8634.5|439
1623249900000|2021-06-09 14:45:00|8635.5|8634.6|8633.7|8632.8|8636.2|8635.3|8632.9|8632|552
1623250200000|2021-06-09 14:50:00|8633.8|8632.9|8626.9|8626|8633.8|8632.9|8626.6|8625.4|670
1623250500000|2021-06-09 14:55:00|8627.1|8626.2|8626.7|8625.8|8628|8626.8|8625.4|8624.5|630
1623250800000|2021-06-09 15:00:00|8626.5|8625.6|8628.3|8627.4|8628.7|8627.8|8625.1|8624.2|658
1623251100000|2021-06-09 15:05:00|8628.4|8627.5|8629.6|8628.7|8629.6|8628.7|8627.3|8626.4|408
1623251400000|2021-06-09 15:10:00|8629.7|8628.8|8630.3|8629.4|8631.6|8630.4|8629.6|8628.7|320
1623251700000|2021-06-09 15:15:00|8630.2|8629.3|8630.4|8629.5|8631.3|8630.4|8629.6|8628.7|214
1623252000000|2021-06-09 15:20:00|8630.3|8629.4|8633.4|8632.5|8634.1|8633.2|8630|8629.1|362
1623252300000|2021-06-09 15:25:00|8633|8632.1|8631.9|8631|8633.5|8632.6|8631.5|8630.6|426
1623252600000|2021-06-09 15:30:00|8631.8|8630.9|8629.8|8628.9|8631.9|8631|8629.2|8628.3|354
1623252900000|2021-06-09 15:35:00|8629.5|8628.6|8631.3|8630.4|8631.5|8630.6|8628.9|8628|245
1623253200000|2021-06-09 15:40:00|8631.2|8630.3|8631|8630.1|8631.9|8631|8630.3|8629.4|230
1623253500000|2021-06-09 15:45:00|8630.7|8629.8|8630.1|8629.2|8631.2|8630.3|8630|8629|250
1623253800000|2021-06-09 15:50:00|8630|8629.1|8629.3|8628.4|8631.1|8630.2|8628.8|8627.9|372
1623254100000|2021-06-09 15:55:00|8629.4|8628.5|8627.3|8626.4|8630.8|8629.9|8627.2|8626.3|304
1623254400000|2021-06-09 16:00:00|8627.2|8626.3|8627|8626.1|8627.6|8626.7|8626.4|8625.5|239
1623254700000|2021-06-09 16:05:00|8627.1|8626.2|8627.9|8627|8629.1|8627.9|8626.4|8625.5|267
1623255000000|2021-06-09 16:10:00|8627.8|8626.9|8627.5|8626.6|8628.5|8627.5|8627.1|8625.9|268
1623255300000|2021-06-09 16:15:00|8627.6|8626.7|8627.5|8626.6|8628|8627.1|8626.6|8625.7|256
1623255600000|2021-06-09 16:20:00|8627.6|8626.7|8627.8|8626.9|8628.3|8627.4|8627.2|8626.3|182
1623255900000|2021-06-09 16:25:00|8627.9|8627|8627.7|8626.8|8629.1|8628.2|8627.3|8626.4|254
1623256200000|2021-06-09 16:30:00|8627.8|8626.9|8627.8|8626.3|8628.7|8627.8|8627.4|8626.3|277
1623256500000|2021-06-09 16:35:00|8627.5|8626.6|8627.4|8626.5|8628.4|8627.3|8625.9|8625|272
1623256800000|2021-06-09 16:40:00|8627.3|8626.4|8627.1|8626.2|8628.3|8627.3|8626.9|8625.8|222
1623257100000|2021-06-09 16:45:00|8627.3|8626.4|8626.2|8625.3|8627.8|8626.7|8626.2|8625.3|181
1623257400000|2021-06-09 16:50:00|8626.3|8625.4|8626.1|8625.2|8626.5|8625.4|8625.2|8624.3|231
1623257700000|2021-06-09 16:55:00|8626.2|8625.3|8627.7|8626.8|8627.9|8626.8|8625.9|8624.7|231
1623258000000|2021-06-09 17:00:00|8627.6|8626.7|8627|8625.5|8628|8627.1|8626|8624.7|304
1623258300000|2021-06-09 17:05:00|8626.8|8625.9|8625.3|8624.4|8627.3|8626.3|8625.1|8624|302
1623258600000|2021-06-09 17:10:00|8625.2|8624.3|8626.6|8625.7|8626.9|8625.9|8625.2|8624|244
1623258900000|2021-06-09 17:15:00|8626.7|8625.8|8626.8|8625.9|8627.1|8626.2|8626.1|8625|200
1623259200000|2021-06-09 17:20:00|8626.5|8625.6|8627.1|8626.2|8628.1|8627.2|8625.8|8624.9|200
1623259500000|2021-06-09 17:25:00|8627|8626.1|8626.6|8625.7|8627.4|8626.5|8626.4|8625.5|203
1623259800000|2021-06-09 17:30:00|8626.5|8625.6|8627.7|8626.8|8627.9|8627|8625.8|8624.9|178
1623260100000|2021-06-09 17:35:00|8627.6|8626.7|8627.4|8626.5|8627.8|8626.9|8627|8625.8|176
1623260400000|2021-06-09 17:40:00|8627.5|8626.6|8627.7|8626.8|8628.2|8627.3|8627.4|8626.2|172
1623260700000|2021-06-09 17:45:00|8627.6|8626.7|8627.3|8626.4|8627.8|8626.9|8626.4|8625.3|203
1623261000000|2021-06-09 17:50:00|8627.4|8626.5|8628.5|8627.6|8628.9|8627.9|8626.8|8625.6|206
1623261300000|2021-06-09 17:55:00|8628.2|8627.3|8628.8|8627.3|8628.9|8628|8628.1|8627|153
1623261600000|2021-06-09 18:00:00|8628.7|8627.2|8628.9|8628|8629.6|8628.3|8628.4|8627.1|194
1623261900000|2021-06-09 18:05:00|8629|8628.1|8628.9|8628|8629.5|8628.4|8628.4|8627.5|169
1623262200000|2021-06-09 18:10:00|8628.8|8627.9|8629.1|8628.2|8629.5|8628.4|8628.3|8627.2|198
1623262500000|2021-06-09 18:15:00|8629.2|8628.3|8629.5|8628.6|8629.8|8628.7|8628.3|8627.3|183
1623262800000|2021-06-09 18:20:00|8629.6|8628.7|8630.2|8629.3|8631|8629.8|8629.2|8628.3|255
1623263100000|2021-06-09 18:25:00|8630.3|8629.4|8630|8629.1|8630.8|8629.7|8629.8|8628.9|163
1623263400000|2021-06-09 18:30:00|8629.9|8629|8630.2|8629.3|8630.3|8629.4|8629.2|8628.2|48
1623263700000|2021-06-09 18:35:00|8629.8|8628.9|8629.9|8629|8630.8|8629.5|8629.5|8628.4|200
1623264000000|2021-06-09 18:40:00|8630|8629.1|8630.4|8629.5|8630.4|8629.5|8629.6|8628.6|140
1623264300000|2021-06-09 18:45:00|8630.3|8629.4|8631.2|8630.3|8631.2|8630.3|8630.1|8629.2|158
1623264600000|2021-06-09 18:50:00|8631.1|8630.2|8630.4|8629.5|8631.6|8630.4|8630.4|8629.5|133
1623264900000|2021-06-09 18:55:00|8630.3|8629.4|8628.6|8627.7|8630.6|8629.7|8628.6|8627.7|156
1623265200000|2021-06-09 19:00:00|8628.5|8627.6|8629.7|8628.8|8630.3|8629.4|8628.5|8627.6|249
1623265500000|2021-06-09 19:05:00|8629.8|8628.9|8630.3|8629.4|8630.5|8629.4|8629.4|8628.4|173
1623265800000|2021-06-09 19:10:00|8630.2|8629.3|8630|8628.5|8630.3|8629.4|8629.2|8628.1|154
1623266100000|2021-06-09 19:15:00|8630.1|8628.6|8629.3|8628.4|8630.2|8629|8628.9|8627.7|179
1623266400000|2021-06-09 19:20:00|8629.2|8628.3|8629.1|8628.2|8629.9|8628.7|8629|8627.8|128
1623266700000|2021-06-09 19:25:00|8629|8628.1|8628.9|8627.4|8629.7|8628.8|8628.6|8627.4|149
1623267000000|2021-06-09 19:30:00|8629|8627.5|8629.4|8628.5|8629.7|8628.5|8628.7|8627.4|191
1623267300000|2021-06-09 19:35:00|8629.5|8628.6|8628.9|8628|8629.8|8628.6|8628.7|8627.8|117
1623267600000|2021-06-09 19:40:00|8629|8628.1|8629.3|8627.8|8629.3|8628.2|8628.2|8627.2|230
1623267900000|2021-06-09 19:45:00|8629.1|8628.2|8629.5|8628.6|8630|8628.7|8629|8627.9|143
1623268200000|2021-06-09 19:50:00|8629.6|8628.7|8630.7|8629.2|8630.7|8629.6|8629|8628.1|188
1623268500000|2021-06-09 19:55:00|8630.4|8629.5|8630.5|8629.6|8630.7|8629.7|8629.8|8628.9|158
1623268800000|2021-06-09 20:00:00|8630.4|8629.5|8629.7|8628.2|8630.8|8629.7|8629.1|8627.9|160
1623269100000|2021-06-09 20:05:00|8629.6|8628.1|8629.1|8628.2|8629.7|8628.6|8629|8627.8|84
1623269400000|2021-06-09 20:10:00|8629.2|8628.3|8629.2|8628.3|8629.7|8628.6|8629|8627.8|83
1623269700000|2021-06-09 20:15:00|8629.4|8628.5|8629.4|8628.5|8629.9|8628.7|8629.1|8628|71
1623270000000|2021-06-09 20:20:00|8629.5|8628.6|8629.3|8628.4|8629.8|8628.7|8629.2|8627.9|76
1623270300000|2021-06-09 20:25:00|8629.2|8628.3|8629.6|8628.7|8629.9|8629|8628.9|8627.7|79
1623270600000|2021-06-09 20:30:00|8629.5|8628.6|8629.8|8628.3|8630|8628.8|8629.3|8628.1|99
1623270900000|2021-06-09 20:35:00|8629.7|8628.2|8629.9|8628.4|8630.4|8629.2|8629.6|8628.1|87
1623271200000|2021-06-09 20:40:00|8630.2|8628.7|8630.2|8628.7|8630.5|8629|8629.5|8628.3|130
1623271500000|2021-06-09 20:45:00|8630.3|8628.8|8629.2|8627.7|8630.3|8629|8629.1|8627.6|159
1623271800000|2021-06-09 20:50:00|8629|8627.5|8630.1|8628.6|8630.6|8628.8|8628.9|8627.1|258
1623272100000|2021-06-09 20:55:00|8630.2|8628.7|8633.2|8621.4|8633.2|8628.8|8628.8|8620.8|534
1623272400000|2021-06-09 21:00:00|8633.1|8621.9|8632.3|8623.8|8634.2|8623.8|8632|8620|53
1623272700000|2021-06-09 21:05:00|8634.2|8622.2|8632.7|8623.5|8634.2|8624.6|8631.7|8621.5|172
1623273000000|2021-06-09 21:10:00|8632.8|8623.6|8632.2|8624.5|8634.6|8625.1|8631.6|8622.4|188
1623273300000|2021-06-09 21:15:00|8632.3|8624.6|8631.1|8625.7|8633.2|8626|8629.9|8623.6|130
1623273600000|2021-06-09 21:20:00|8630.5|8625.1|8631.9|8626.5|8633.3|8628.8|8630.3|8624.7|160
1623273900000|2021-06-09 21:25:00|8631|8628.2|8632.1|8625|8634.5|8629.8|8630.5|8622.6|243
1623274200000|2021-06-09 21:30:00|8632.3|8625.3|8631.8|8626.4|8632.8|8628.2|8629.7|8625.2|228
1623274500000|2021-06-09 21:35:00|8632.3|8626.1|8631.6|8625|8632.7|8628|8629.3|8624.3|284
1623274800000|2021-06-09 21:40:00|8631.2|8624.9|8630.8|8626|8632.9|8627.4|8629.4|8623.3|237
1623275100000|2021-06-09 21:45:00|8630.4|8625.5|8630.4|8626.4|8632.4|8626.7|8629.5|8623.9|307
1623275400000|2021-06-09 21:50:00|8630.3|8626.3|8631.4|8625.7|8631.9|8628.6|8629|8625.3|368
1623275700000|2021-06-09 21:55:00|8631.5|8625.5|8630|8625.5|8632.4|8628.1|8628.8|8624.4|424
1623276000000|2021-06-09 22:00:00|8630.2|8625.6|8629.1|8627.6|8631.4|8627.8|8628.3|8623.5|372
1623276300000|2021-06-09 22:05:00|8629.2|8627.7|8629.7|8628.2|8630.6|8628.6|8628.8|8625.9|158
1623276600000|2021-06-09 22:10:00|8629.8|8628.3|8630.3|8628.8|8630.8|8628.9|8629.4|8627.9|81
1623276900000|2021-06-09 22:15:00|8630.8|8628.5|8630.1|8628.6|8630.8|8629.2|8629.8|8627.7|102
1623277200000|2021-06-09 22:20:00|8630.2|8628.7|8630.1|8628.6|8630.5|8629|8629.8|8628.1|70
1623277500000|2021-06-09 22:25:00|8630.2|8628.7|8630.1|8628.6|8630.9|8629|8629.9|8628.1|106
1623277800000|2021-06-09 22:30:00|8630.2|8628.7|8629.9|8628.4|8630.3|8628.8|8629.6|8628.1|85
1623278100000|2021-06-09 22:35:00|8630.1|8628.6|8630.2|8628.7|8630.3|8628.7|8629.7|8627.9|67
1623278400000|2021-06-09 22:40:00|8630.1|8628.6|8630.9|8629.4|8631.3|8629.8|8630.1|8628.6|88
1623278700000|2021-06-09 22:45:00|8630.5|8629|8631|8629.5|8631.2|8629.7|8630.5|8629|61
1623279000000|2021-06-09 22:50:00|8630.9|8629.4|8630.7|8629.2|8631.2|8629.7|8630.7|8629.2|52
1623279300000|2021-06-09 22:55:00|8630.6|8629.1|8630.6|8629.1|8631.1|8629.6|8630.6|8629.1|47
1623279600000|2021-06-09 23:00:00|8630.7|8629.2|8630.4|8628.9|8631|8629.5|8630.3|8628.8|55
1623279900000|2021-06-09 23:05:00|8630.6|8629.1|8630.7|8629.2|8630.9|8629.4|8630.2|8628.7|81
1623280200000|2021-06-09 23:10:00|8630.5|8629|8630.6|8629.1|8630.9|8629.4|8630.4|8628.9|64
1623280500000|2021-06-09 23:15:00|8630.5|8629|8630.7|8629.2|8631.3|8629.8|8630.5|8629|100
1623280800000|2021-06-09 23:20:00|8630.8|8629.3|8631|8629.5|8631.2|8629.7|8630.6|8629.1|76
1623281100000|2021-06-09 23:25:00|8630.9|8629.4|8630.3|8628.8|8631.8|8630.3|8630.2|8628.7|168
1623281400000|2021-06-09 23:30:00|8630.4|8628.9|8630.2|8628.7|8631.2|8629.7|8629.9|8628.4|200
1623281700000|2021-06-09 23:35:00|8630.1|8628.6|8631|8629.5|8631.2|8629.9|8630.1|8628.6|102
1623282000000|2021-06-09 23:40:00|8630.8|8629.9|8630.8|8629.3|8631.1|8629.9|8630.6|8629.1|97
1623282300000|2021-06-09 23:45:00|8630.9|8629.4|8630.9|8629.4|8631.3|8629.8|8630.2|8628.7|87
1623282600000|2021-06-09 23:50:00|8630.8|8629.3|8631.1|8629.6|8631.2|8629.7|8630.5|8629.2|71
1623282900000|2021-06-09 23:55:00|8631|8629.5|8631.2|8629.7|8631.4|8629.9|8630.9|8629.4|54
1623283200000|2021-06-10 00:00:00|8631.1|8629.6|8630.4|8628.9|8631.2|8629.7|8629|8627.5|253
1623283500000|2021-06-10 00:05:00|8630.5|8629|8630.6|8629.1|8631.3|8629.9|8630.2|8629|208
1623283800000|2021-06-10 00:10:00|8630.7|8629.2|8631.8|8630.3|8631.9|8630.4|8630.4|8629|213
1623284100000|2021-06-10 00:15:00|8631.7|8630.2|8631.7|8630.8|8632.4|8631.2|8631.2|8630|122
1623284400000|2021-06-10 00:20:00|8631.9|8630.4|8631.4|8630.5|8632.2|8631|8631.2|8629.9|173
1623284700000|2021-06-10 00:25:00|8631.8|8630.3|8631.5|8630|8631.8|8630.6|8631|8629.7|104
1623285000000|2021-06-10 00:30:00|8631.1|8630.2|8629.7|8628.8|8631.7|8630.2|8629.3|8628.1|201
1623285300000|2021-06-10 00:35:00|8630|8628.5|8629|8627.5|8630.3|8629.1|8628.8|8627.3|172
1623285600000|2021-06-10 00:40:00|8629.1|8627.6|8628.4|8626.9|8629.2|8627.8|8627.7|8626.5|108
1623285900000|2021-06-10 00:45:00|8628.5|8627|8628.3|8626.8|8628.7|8627.4|8627.7|8626.5|104
1623286200000|2021-06-10 00:50:00|8628.4|8626.9|8627.7|8626.2|8628.7|8627.2|8626.8|8625.5|217
1623286500000|2021-06-10 00:55:00|8627.6|8626.1|8627.6|8626.1|8628.2|8626.9|8627|8625.7|188
1623286800000|2021-06-10 01:00:00|8627.5|8626|8626.3|8624.8|8627.7|8626.4|8626|8624.6|219
1623287100000|2021-06-10 01:05:00|8626.5|8625|8625.1|8623.6|8626.8|8625.4|8625|8623.5|253
1623287400000|2021-06-10 01:10:00|8625|8623.5|8625.3|8623.8|8625.4|8624.1|8624.3|8622.8|283
1623287700000|2021-06-10 01:15:00|8625.4|8623.9|8624.8|8623.3|8626.4|8624.9|8624.7|8623.2|227
1623288000000|2021-06-10 01:20:00|8624.9|8623.4|8624.9|8623.4|8625.3|8624|8623.8|8622.3|238
1623288300000|2021-06-10 01:25:00|8625|8623.5|8624.7|8623.2|8626|8625|8622.9|8621.6|424
1623288600000|2021-06-10 01:30:00|8624.6|8623.1|8622.4|8620.9|8624.8|8623.7|8622.1|8620.8|297
1623288900000|2021-06-10 01:35:00|8622.3|8620.8|8620.6|8619.1|8622.4|8621|8620|8618.6|382
1623289200000|2021-06-10 01:40:00|8620.5|8619|8622.7|8621.2|8622.7|8621.2|8620.4|8618.9|196
1623289500000|2021-06-10 01:45:00|8622.6|8621.1|8622.2|8620.7|8623.3|8622|8621.2|8620|240
1623289800000|2021-06-10 01:50:00|8622.1|8620.6|8620.9|8619.4|8622.5|8621.4|8620.4|8619.2|339
1623290100000|2021-06-10 01:55:00|8620.8|8619.3|8620.4|8618.9|8621|8619.7|8619.7|8618.2|247
1623290400000|2021-06-10 02:00:00|8620.5|8619|8621.1|8619.6|8621.7|8620.2|8620|8618.8|213
1623290700000|2021-06-10 02:05:00|8620.8|8619.9|8620.9|8619.4|8621.4|8619.9|8620.2|8619|237
1623291000000|2021-06-10 02:10:00|8620.8|8619.3|8620.5|8619.6|8622|8620.7|8620.5|8619.2|254
1623291300000|2021-06-10 02:15:00|8620.9|8619.4|8621|8619.5|8621.2|8619.9|8620.4|8619|212
1623291600000|2021-06-10 02:20:00|8621.1|8619.6|8619.8|8618.3|8621.6|8620.1|8619.4|8618.2|206
1623291900000|2021-06-10 02:25:00|8619.9|8618.4|8620.3|8618.8|8620.4|8619|8619.4|8618.2|114
1623292200000|2021-06-10 02:30:00|8620.2|8618.7|8620.9|8620|8621.7|8620.4|8620.1|8618.7|169
1623292500000|2021-06-10 02:35:00|8621.3|8619.8|8622|8620.5|8622|8620.5|8620.7|8619.4|168
1623292800000|2021-06-10 02:40:00|8621.8|8620.9|8621.6|8620.7|8622.6|8621.4|8621.2|8619.7|172
1623293100000|2021-06-10 02:45:00|8621.8|8620.3|8622.3|8620.8|8622.5|8621.3|8621.5|8620.3|109
1623293400000|2021-06-10 02:50:00|8622.4|8620.9|8621.3|8619.8|8622.4|8620.9|8621|8619.6|109
1623293700000|2021-06-10 02:55:00|8621.2|8619.7|8621.3|8619.8|8622.2|8620.9|8620.1|8618.8|127
1623294000000|2021-06-10 03:00:00|8621.2|8619.7|8621.2|8619.7|8621.8|8620.4|8620.8|8619.6|120
1623294300000|2021-06-10 03:05:00|8621.1|8619.6|8621.6|8620.1|8622|8620.8|8620.7|8619.5|110
1623294600000|2021-06-10 03:10:00|8621.5|8620|8621.5|8620|8622|8620.5|8620.8|8619.7|152
1623294900000|2021-06-10 03:15:00|8621.4|8619.9|8622.4|8620.9|8622.4|8621.1|8620.6|8619.1|178
1623295200000|2021-06-10 03:20:00|8622.3|8620.8|8621.6|8620.1|8622.6|8621.1|8621.3|8620.1|181
1623295500000|2021-06-10 03:25:00|8621.7|8620.2|8620.7|8619.2|8622.2|8620.7|8620.4|8619.2|179
1623295800000|2021-06-10 03:30:00|8620.5|8619|8620.6|8619.1|8621.2|8619.7|8620.4|8619|129
1623296100000|2021-06-10 03:35:00|8620.7|8619.2|8620.9|8619.4|8621|8619.7|8620.5|8619.1|85
1623296400000|2021-06-10 03:40:00|8621|8619.5|8620.3|8618.8|8621.1|8619.6|8620.1|8618.6|102
1623296700000|2021-06-10 03:45:00|8620.2|8618.7|8619.6|8618.1|8620.4|8618.9|8619|8617.7|128
1623297000000|2021-06-10 03:50:00|8619.7|8618.2|8619.9|8618.4|8620|8618.5|8619.3|8618.1|115
1623297300000|2021-06-10 03:55:00|8619.8|8618.3|8620.3|8618.8|8620.4|8618.9|8619.4|8618|90
1623297600000|2021-06-10 04:00:00|8620.2|8618.7|8622.3|8620.8|8622.6|8621.3|8620.2|8618.7|144
1623297900000|2021-06-10 04:05:00|8622.4|8620.9|8622.3|8620.8|8622.7|8621.5|8621.7|8620.4|132
1623298200000|2021-06-10 04:10:00|8622.4|8620.9|8622.3|8620.8|8622.6|8621.2|8622.1|8620.7|75
1623298500000|2021-06-10 04:15:00|8622.4|8620.9|8621.9|8620.4|8622.4|8621|8621.4|8620.1|95
1623298800000|2021-06-10 04:20:00|8621.8|8620.3|8622.6|8621.1|8622.6|8621.4|8621.6|8620.3|102
1623299100000|2021-06-10 04:25:00|8622.5|8621|8623.6|8622.1|8623.8|8622.6|8622|8620.8|162
1623299400000|2021-06-10 04:30:00|8623.5|8622|8622.9|8621.4|8623.6|8622.3|8622.4|8621.2|142
1623299700000|2021-06-10 04:35:00|8623|8621.5|8623.4|8621.9|8624|8622.8|8622.5|8621|217
1623300000000|2021-06-10 04:40:00|8623.3|8621.8|8623.8|8622.3|8624.2|8623|8622.7|8621.4|188
1623300300000|2021-06-10 04:45:00|8623.4|8622.5|8622.1|8621.2|8623.8|8622.6|8622|8620.7|173
1623300600000|2021-06-10 04:50:00|8622|8621.1|8622.8|8621.3|8623.3|8622|8622|8620.8|134
1623300900000|2021-06-10 04:55:00|8622.9|8621.4|8622.6|8621.7|8623.1|8621.8|8622|8620.9|208
1623301200000|2021-06-10 05:00:00|8622.9|8621.4|8622.6|8621.1|8624.1|8622.8|8622.3|8620.9|254
1623301500000|2021-06-10 05:05:00|8622.7|8621.2|8622.4|8620.9|8623|8621.8|8622.1|8620.9|201
1623301800000|2021-06-10 05:10:00|8622.5|8621|8622.5|8621|8622.7|8621.3|8622|8620.5|101
1623302100000|2021-06-10 05:15:00|8622.2|8621.3|8623|8621.5|8623.1|8621.6|8621.6|8620.4|150
1623302400000|2021-06-10 05:20:00|8622.9|8621.4|8623.4|8621.9|8623.4|8622|8622.8|8621.3|113
1623302700000|2021-06-10 05:25:00|8623.3|8621.8|8623.3|8621.8|8623.9|8622.6|8622.8|8621.5|108
1623303000000|2021-06-10 05:30:00|8623.2|8621.7|8624.4|8622.9|8624.5|8623|8622.8|8621.6|150
1623303300000|2021-06-10 05:35:00|8624.5|8623|8624.1|8622.6|8624.8|8623.5|8624|8622.5|94
1623303600000|2021-06-10 05:40:00|8623.9|8623|8623.8|8622.3|8624.9|8623.7|8623.5|8622.2|141
1623303900000|2021-06-10 05:45:00|8623.9|8622.4|8623.4|8621.9|8623.9|8622.5|8622.6|8621.5|197
1623304200000|2021-06-10 05:50:00|8623.3|8621.8|8622.4|8620.9|8623.5|8622.3|8622.1|8620.9|149
1623304500000|2021-06-10 05:55:00|8622.5|8621|8622.3|8620.8|8622.9|8621.5|8621.4|8620.2|168
1623304800000|2021-06-10 06:00:00|8622.4|8620.9|8624.3|8622.8|8624.3|8623.2|8621.9|8620.5|364
1623305100000|2021-06-10 06:05:00|8624.4|8622.9|8623.2|8621.7|8624.5|8623|8622.7|8621.5|311
1623305400000|2021-06-10 06:10:00|8623.3|8621.8|8622.7|8621.8|8625.9|8624.5|8621.8|8620.3|391
1623305700000|2021-06-10 06:15:00|8622.6|8621.7|8622.4|8620.9|8622.9|8621.8|8621.6|8620.3|367
1623306000000|2021-06-10 06:20:00|8622.3|8620.8|8621.9|8621|8622.5|8621.2|8620.8|8619.6|293
1623306300000|2021-06-10 06:25:00|8621.8|8620.9|8624.1|8622.6|8624.2|8622.7|8621.8|8620.9|310
1623306600000|2021-06-10 06:30:00|8624.2|8622.7|8623.8|8622.3|8624.5|8623.6|8622|8620.9|352
1623306900000|2021-06-10 06:35:00|8623.5|8622.6|8625.9|8625|8626.8|8625.7|8623|8621.9|265
1623307200000|2021-06-10 06:40:00|8626|8625.1|8625|8623.5|8627.1|8625.9|8624.6|8623.4|253
1623307500000|2021-06-10 06:45:00|8624.9|8623.4|8625.3|8623.8|8625.4|8624.2|8623.9|8622.6|331
1623307800000|2021-06-10 06:50:00|8624.9|8624|8625|8623.5|8625.5|8624.3|8624|8622.9|246
1623308100000|2021-06-10 06:55:00|8624.6|8623.7|8623.1|8622.2|8624.8|8623.8|8621.8|8620.7|354
1623308400000|2021-06-10 07:00:00|8623.4|8621.9|8624.9|8623.4|8626.9|8626|8623|8621.8|643
1623308700000|2021-06-10 07:05:00|8624.6|8623.7|8626.3|8625.4|8626.8|8625.9|8623.5|8622.5|432
1623309000000|2021-06-10 07:10:00|8626.4|8625.5|8636.8|8635.9|8637.2|8635.9|8625.6|8624.7|669
1623309300000|2021-06-10 07:15:00|8636.7|8635.8|8633.8|8632.9|8638|8636.7|8631.6|8630.4|512
1623309600000|2021-06-10 07:20:00|8633.7|8632.8|8634.1|8633.2|8635.3|8634.1|8632.9|8631.6|499
1623309900000|2021-06-10 07:25:00|8634.2|8633.3|8637.9|8637|8640.4|8639|8633|8632.1|724
1623310200000|2021-06-10 07:30:00|8638.3|8636.8|8640.2|8639.3|8640.7|8639.5|8636.9|8635.8|599
1623310500000|2021-06-10 07:35:00|8640.5|8639|8632.7|8631.8|8640.8|8639.5|8631.9|8630.8|749
1623310800000|2021-06-10 07:40:00|8632.6|8631.7|8632.7|8631.2|8634.3|8632.9|8630.7|8629.7|589
1623311100000|2021-06-10 07:45:00|8632.6|8631.1|8633.7|8632.2|8634.7|8633.6|8631.6|8630.4|551
1623311400000|2021-06-10 07:50:00|8633.6|8632.1|8633.3|8632.4|8634.8|8633.5|8631.9|8631|479
1623311700000|2021-06-10 07:55:00|8633.4|8632.5|8631.6|8630.1|8634.5|8633.4|8631|8630|521
1623312000000|2021-06-10 08:00:00|8631.7|8630.2|8634.2|8633.3|8635|8633.9|8630.3|8629.2|437
1623312300000|2021-06-10 08:05:00|8634.1|8633.2|8635.7|8634.8|8637.2|8636|8633.9|8632.8|373
1623312600000|2021-06-10 08:10:00|8635.6|8634.7|8637.2|8636.3|8637.4|8636.3|8634.7|8633.8|358
1623312900000|2021-06-10 08:15:00|8637.5|8636|8636.5|8635.6|8637.7|8636.8|8635.7|8634.5|412
1623313200000|2021-06-10 08:20:00|8636.6|8635.7|8634|8632.5|8636.6|8635.7|8633.6|8632.3|422
1623313500000|2021-06-10 08:25:00|8633.7|8632.8|8634.2|8632.7|8635.7|8634.4|8631.8|8630.9|452
1623313800000|2021-06-10 08:30:00|8634.1|8632.6|8640.8|8639.9|8641.7|8640.5|8633.7|8632.6|579
1623314100000|2021-06-10 08:35:00|8641.3|8639.8|8637|8636.1|8642.8|8641.6|8636.5|8635.2|505
1623314400000|2021-06-10 08:40:00|8636.7|8635.2|8636.9|8635.4|8637|8635.7|8634.6|8633.4|406
1623314700000|2021-06-10 08:45:00|8636.8|8635.3|8640.2|8638.7|8640.5|8639|8635.1|8633.8|443
1623315000000|2021-06-10 08:50:00|8640.3|8638.8|8642|8640.5|8643.4|8642.2|8639.5|8638|530
1623315300000|2021-06-10 08:55:00|8641.9|8640.4|8636.4|8635.5|8642.1|8640.9|8636.4|8635.3|513
1623315600000|2021-06-10 09:00:00|8636.5|8635.6|8633.2|8632.3|8636.8|8635.9|8632.7|8631.6|446
1623315900000|2021-06-10 09:05:00|8633.3|8632.4|8634.4|8633.5|8634.9|8634|8632.5|8631.4|404
1623316200000|2021-06-10 09:10:00|8634.3|8633.4|8635.2|8634.3|8636.8|8635.7|8633.7|8632.5|462
1623316500000|2021-06-10 09:15:00|8635.1|8634.2|8635.4|8634.5|8637.9|8636.7|8634.4|8633.2|478
1623316800000|2021-06-10 09:20:00|8635.3|8634.4|8633.8|8632.9|8636.8|8635.7|8631.5|8630.6|414
1623317100000|2021-06-10 09:25:00|8634|8633.1|8635.2|8633.7|8636.9|8635.8|8633.8|8632.7|462
1623317400000|2021-06-10 09:30:00|8635.3|8633.8|8633|8632.1|8636.6|8635.5|8632.7|8631.6|484
1623317700000|2021-06-10 09:35:00|8633.3|8631.8|8630.5|8629.6|8633.7|8632.5|8630.3|8629.2|416
1623318000000|2021-06-10 09:40:00|8630.6|8629.7|8633.4|8631.9|8633.4|8632.3|8630.1|8629.1|509
1623318300000|2021-06-10 09:45:00|8633.1|8632.2|8631|8629.5|8633.5|8632.3|8629|8627.8|545
1623318600000|2021-06-10 09:50:00|8630.8|8629.3|8631.2|8629.7|8632.2|8630.9|8630.2|8629.1|404
1623318900000|2021-06-10 09:55:00|8631|8630.1|8630.3|8628.8|8632.2|8631.2|8629.3|8628.1|518
1623319200000|2021-06-10 10:00:00|8630.2|8628.7|8631.2|8630.3|8631.9|8630.8|8628|8627.1|383
1623319500000|2021-06-10 10:05:00|8631.4|8630.5|8627.7|8626.8|8631.6|8630.7|8626.9|8625.8|427
1623319800000|2021-06-10 10:10:00|8627.9|8627|8630.6|8629.1|8630.7|8629.6|8627.5|8626.2|355
1623320100000|2021-06-10 10:15:00|8630.8|8629.3|8629.4|8628.5|8631.1|8630.1|8628.3|8627.3|368
1623320400000|2021-06-10 10:20:00|8629.5|8628.6|8630.6|8629.1|8630.7|8629.5|8628.7|8627.6|411
1623320700000|2021-06-10 10:25:00|8630.7|8629.2|8633.9|8633|8634.6|8633.5|8630|8628.7|385
1623321000000|2021-06-10 10:30:00|8634.1|8632.6|8633.8|8632.9|8634.9|8633.7|8632.9|8631.9|299
1623321300000|2021-06-10 10:35:00|8633.6|8632.7|8633|8632.1|8634.4|8633.2|8632.6|8631.4|377
1623321600000|2021-06-10 10:40:00|8632.9|8632|8631.7|8630.8|8633.5|8632.5|8631.6|8630.4|288
1623321900000|2021-06-10 10:45:00|8632|8630.5|8631|8629.5|8632.2|8631|8628.9|8627.8|373
1623322200000|2021-06-10 10:50:00|8631.1|8629.6|8628.5|8627.6|8631.1|8629.7|8628.4|8627.3|353
1623322500000|2021-06-10 10:55:00|8628.8|8627.9|8632.7|8631.8|8633.7|8632.4|8627.6|8626.3|561
1623322800000|2021-06-10 11:00:00|8632.9|8631.4|8637.7|8636.8|8638.3|8637.3|8632.4|8631.4|574
1623323100000|2021-06-10 11:05:00|8637.6|8636.7|8634.5|8633|8638|8637|8634.2|8633|427
1623323400000|2021-06-10 11:10:00|8634.1|8633.2|8636.4|8635.5|8637.1|8636.2|8633.7|8632.5|335
1623323700000|2021-06-10 11:15:00|8636.3|8635.4|8637.9|8637|8639.3|8638.2|8636.3|8635.2|483
1623324000000|2021-06-10 11:20:00|8638|8637.1|8637.4|8636.5|8639.5|8638.3|8636.2|8635|469
1623324300000|2021-06-10 11:25:00|8637.7|8636.2|8636.3|8634.8|8637.7|8636.5|8634.4|8633.4|426
1623324600000|2021-06-10 11:30:00|8636.2|8634.7|8636.3|8634.8|8637.3|8636.2|8634.8|8633.7|506
1623324900000|2021-06-10 11:35:00|8636.2|8634.7|8633.5|8632.6|8636.8|8635.6|8633|8631.9|437
1623325200000|2021-06-10 11:40:00|8633.6|8632.7|8632.5|8627.9|8634.3|8633|8630.4|8623.3|500
1623325500000|2021-06-10 11:45:00|8632.4|8629.4|8628.2|8626.7|8640.8|8637.7|8627.7|8626.2|1225
1623325800000|2021-06-10 11:50:00|8628.4|8626.9|8629|8627.5|8631.6|8630.1|8628.2|8626.7|609
1623326100000|2021-06-10 11:55:00|8629.1|8627.6|8635.7|8634.2|8636|8634.8|8628.9|8627.4|634
1623326400000|2021-06-10 12:00:00|8635|8633.5|8631.1|8629.6|8635|8633.5|8629.4|8628.3|882
1623326700000|2021-06-10 12:05:00|8630.8|8629.9|8631|8629.5|8633.8|8632.7|8630.1|8629.1|609
1623327000000|2021-06-10 12:10:00|8631.1|8629.6|8630.3|8628.8|8631.9|8631|8629.6|8628.1|472
1623327300000|2021-06-10 12:15:00|8629.9|8629|8630|8629.1|8631.7|8630.8|8628.8|8627.7|527
1623327600000|2021-06-10 12:20:00|8629.9|8629|8628.5|8627.6|8629.9|8629|8626.7|8625.5|496
1623327900000|2021-06-10 12:25:00|8628.4|8627.5|8628|8624.8|8629.3|8627.8|8624|8622.5|715
1623328200000|2021-06-10 12:30:00|8628.2|8624.9|8616.7|8615.2|8631.4|8628.3|8616.1|8614.6|1693
1623328500000|2021-06-10 12:35:00|8616.8|8615.3|8617.8|8616.3|8618.4|8616.9|8614.7|8613.2|1285
1623328800000|2021-06-10 12:40:00|8617.7|8616.2|8617.8|8616.3|8621.9|8620.4|8616.4|8614.9|1267
1623329100000|2021-06-10 12:45:00|8617.7|8616.2|8616.6|8615.1|8619.8|8618.3|8614.5|8613.1|1100
1623329400000|2021-06-10 12:50:00|8616.7|8615.2|8618.8|8617.3|8618.8|8617.3|8614.5|8613|915
1623329700000|2021-06-10 12:55:00|8618.9|8617.4|8614.1|8612.6|8619.2|8617.7|8613.1|8611.6|860
1623330000000|2021-06-10 13:00:00|8614|8612.5|8611.1|8609.6|8616|8614.5|8610.8|8609.3|967
1623330300000|2021-06-10 13:05:00|8611|8609.5|8613|8611.5|8614.4|8612.9|8610.9|8609.4|793
1623330600000|2021-06-10 13:10:00|8613.1|8611.6|8609.8|8608.3|8614|8612.5|8609.6|8608.1|793
1623330900000|2021-06-10 13:15:00|8609.7|8608.2|8609.5|8608|8609.9|8608.4|8605.7|8604.3|804
1623331200000|2021-06-10 13:20:00|8609.3|8607.8|8605.7|8604.8|8609.4|8607.9|8605.3|8604|705
1623331500000|2021-06-10 13:25:00|8606|8604.5|8601.9|8600.4|8607.4|8606.2|8598.8|8597.3|719
1623331800000|2021-06-10 13:30:00|8601.6|8600.1|8602.6|8601.1|8604.7|8603.2|8597.4|8595.9|774
1623332100000|2021-06-10 13:35:00|8602.5|8601|8601.4|8599.9|8603.5|8602|8599.6|8598.4|601
1623332400000|2021-06-10 13:40:00|8601.1|8599.6|8602.2|8601.3|8602.6|8601.4|8599.3|8598.1|596
1623332700000|2021-06-10 13:45:00|8602.4|8600.9|8606.2|8605.3|8607.3|8605.8|8602.2|8600.9|648
1623333000000|2021-06-10 13:50:00|8606.3|8605.4|8611.4|8610.5|8611.7|8610.5|8606.2|8605.2|813
1623333300000|2021-06-10 13:55:00|8611.3|8610.4|8607.9|8607|8612.4|8611.2|8607.5|8606.3|973
1623333600000|2021-06-10 14:00:00|8607.8|8606.9|8603.3|8601.8|8608.4|8607.1|8602.2|8601.1|825
1623333900000|2021-06-10 14:05:00|8603|8601.5|8602.3|8601.4|8605.1|8603.7|8601.9|8600.8|720
1623334200000|2021-06-10 14:10:00|8602.4|8601.5|8603.2|8601.7|8603.7|8602.7|8600.4|8599.3|849
1623334500000|2021-06-10 14:15:00|8602.9|8602|8603.8|8602.9|8605.6|8604.4|8601.7|8600.5|672
1623334800000|2021-06-10 14:20:00|8603.7|8602.8|8604.2|8603.3|8605.9|8604.7|8601.4|8600.3|734
1623335100000|2021-06-10 14:25:00|8604.3|8603.4|8601.5|8600.6|8604.3|8603.4|8600.2|8599.1|710
1623335400000|2021-06-10 14:30:00|8601.6|8600.7|8603.3|8602.4|8604.9|8603.8|8601.5|8600.4|544
1623335700000|2021-06-10 14:35:00|8603.2|8602.3|8602.7|8601.2|8603.8|8602.7|8601.9|8600.6|620
1623336000000|2021-06-10 14:40:00|8602.8|8601.3|8604.7|8603.2|8604.8|8603.4|8601.3|8599.8|634
1623336300000|2021-06-10 14:45:00|8604.5|8603|8603.6|8602.7|8606.3|8605.4|8602.8|8601.6|588
1623336600000|2021-06-10 14:50:00|8603.5|8602.6|8605.1|8604.2|8605.7|8604.6|8602.7|8601.7|652
1623336900000|2021-06-10 14:55:00|8605|8604.1|8607.1|8605.6|8607.6|8606.5|8604.1|8602.8|675
1623337200000|2021-06-10 15:00:00|8607|8606.1|8606.9|8606|8608.1|8607|8605.8|8604.6|587
1623337500000|2021-06-10 15:05:00|8606.8|8605.9|8606.4|8605.5|8608.2|8607.2|8605.5|8604.6|466
1623337800000|2021-06-10 15:10:00|8606.5|8605|8607.3|8605.8|8608.4|8607.1|8606.1|8605|470
1623338100000|2021-06-10 15:15:00|8607.4|8605.9|8601.4|8600.5|8607.8|8606.4|8601.3|8600.4|525
1623338400000|2021-06-10 15:20:00|8601.3|8600.4|8600|8598.5|8601.6|8600.5|8599.7|8598.5|381
1623338700000|2021-06-10 15:25:00|8600.1|8598.6|8598.5|8597|8601.2|8600|8596.9|8595.6|416
1623339000000|2021-06-10 15:30:00|8598.2|8596.7|8599.4|8598.5|8599.7|8598.7|8597.7|8596.5|327
1623339300000|2021-06-10 15:35:00|8599.3|8598.4|8598.3|8597.4|8599.7|8598.6|8597.7|8596.6|347
1623339600000|2021-06-10 15:40:00|8598.4|8597.5|8598|8596.5|8604.2|8601.8|8597.4|8595.9|455
1623339900000|2021-06-10 15:45:00|8597.7|8596.2|8598.2|8597.3|8600.8|8599.6|8597.4|8595.9|450
1623340200000|2021-06-10 15:50:00|8598.1|8597.2|8598|8597.1|8599.2|8598.3|8597.8|8596.7|345
1623340500000|2021-06-10 15:55:00|8598.1|8597.2|8594.3|8593.4|8598.1|8597.2|8593.8|8592.8|460
1623340800000|2021-06-10 16:00:00|8594.6|8593.1|8593.2|8591.7|8595|8594.1|8591.9|8590.8|574
1623341100000|2021-06-10 16:05:00|8593.1|8591.6|8593.2|8591.7|8595|8593.7|8592.6|8591.4|567
1623341400000|2021-06-10 16:10:00|8593.3|8591.8|8593.1|8591.6|8594|8593.1|8592|8591|560
1623341700000|2021-06-10 16:15:00|8593.2|8591.7|8592.6|8591.7|8594.5|8593.6|8592|8590.9|449
1623342000000|2021-06-10 16:20:00|8592.7|8591.8|8593.8|8592.9|8594.3|8593.2|8592.1|8591|473
1623342300000|2021-06-10 16:25:00|8594|8592.5|8595.3|8594.4|8595.9|8594.8|8593|8591.9|346
1623342600000|2021-06-10 16:30:00|8595.4|8594.5|8596.6|8595.7|8597.5|8596.6|8595.2|8594.2|291
1623342900000|2021-06-10 16:35:00|8596.7|8595.8|8595.1|8594.2|8596.9|8595.9|8594.9|8594|263
1623343200000|2021-06-10 16:40:00|8595|8594.1|8595.8|8594.3|8596.1|8595.1|8594.4|8593.3|262
1623343500000|2021-06-10 16:45:00|8595.9|8594.4|8596.6|8595.7|8597.4|8596.2|8595.5|8594.2|291
1623343800000|2021-06-10 16:50:00|8596.5|8595.6|8594.2|8593.3|8597.1|8596.2|8593.2|8592|315
1623344100000|2021-06-10 16:55:00|8594.1|8593.2|8596.5|8595.6|8596.7|8595.6|8593.4|8592.5|228
1623344400000|2021-06-10 17:00:00|8596.4|8595.5|8594.2|8593.3|8597.1|8595.8|8594.1|8593.2|364
1623344700000|2021-06-10 17:05:00|8594.4|8593.5|8593.4|8592.5|8595.1|8593.9|8593.4|8592.5|345
1623345000000|2021-06-10 17:10:00|8593.3|8592.4|8593.8|8592.9|8594.8|8593.9|8592.5|8591.4|381
1623345300000|2021-06-10 17:15:00|8594.1|8592.6|8594.5|8593.6|8595.6|8594.7|8593.7|8592.5|257
1623345600000|2021-06-10 17:20:00|8594.4|8593.5|8594.6|8593.7|8595.3|8594.4|8594.4|8593.4|138
1623345900000|2021-06-10 17:25:00|8594.5|8593.6|8594|8593.1|8594.9|8594|8593.8|8592.7|228
1623346200000|2021-06-10 17:30:00|8594.1|8593.2|8594.3|8593.4|8594.6|8593.6|8593.6|8592.6|205
1623346500000|2021-06-10 17:35:00|8594.4|8593.5|8593|8592.1|8594.5|8593.6|8592.8|8591.7|139
1623346800000|2021-06-10 17:40:00|8592.9|8592|8593.3|8591.8|8593.4|8592.5|8592.7|8591.5|179
1623347100000|2021-06-10 17:45:00|8593.4|8591.9|8592.4|8591.5|8593.5|8592.3|8591.8|8590.8|264
1623347400000|2021-06-10 17:50:00|8592.3|8591.4|8592|8591.1|8593|8591.8|8591.6|8590.5|190
1623347700000|2021-06-10 17:55:00|8592.1|8591.2|8592.5|8591|8593.1|8592.2|8591.9|8590.6|212
1623348000000|2021-06-10 18:00:00|8592.1|8591.2|8591|8590.1|8592.4|8591.4|8590.6|8589.6|203
1623348300000|2021-06-10 18:05:00|8590.9|8590|8591.2|8590.3|8592.3|8591.1|8590.9|8589.7|177
1623348600000|2021-06-10 18:10:00|8591.3|8590.4|8591.8|8590.9|8592.4|8591.5|8591.1|8590|212
1623348900000|2021-06-10 18:15:00|8591.9|8591|8591.4|8590.5|8592.4|8591.2|8590.9|8589.8|214
1623349200000|2021-06-10 18:20:00|8591.5|8590.6|8591.9|8591|8592.2|8591|8591.2|8590.1|206
1623349500000|2021-06-10 18:25:00|8591.8|8590.9|8593.5|8592.6|8593.7|8592.8|8591.6|8590.5|207
1623349800000|2021-06-10 18:30:00|8593.4|8592.5|8594.1|8593.2|8594.4|8593.5|8593|8592.1|144
1623350100000|2021-06-10 18:35:00|8594.2|8593.3|8594.3|8593.4|8594.8|8593.7|8594|8593.1|172
1623350400000|2021-06-10 18:40:00|8594.4|8593.5|8594.2|8592.7|8594.6|8593.6|8593.7|8592.7|168
1623350700000|2021-06-10 18:45:00|8593.9|8593|8593|8592.1|8594.1|8593.2|8592.9|8592|180
1623351000000|2021-06-10 18:50:00|8593.1|8592.2|8592.3|8591.4|8593.1|8592.2|8591.9|8591|202
1623351300000|2021-06-10 18:55:00|8592.2|8591.3|8590|8588.5|8592.8|8591.6|8589.7|8588.5|355
1623351600000|2021-06-10 19:00:00|8590.1|8588.6|8590.7|8589.8|8591.7|8590.5|8589.7|8588.4|245
1623351900000|2021-06-10 19:05:00|8591|8589.5|8590.4|8589.5|8591.2|8590.1|8590.3|8589.1|127
1623352200000|2021-06-10 19:10:00|8590.6|8589.1|8590.7|8589.2|8591.1|8589.9|8590|8588.8|236
1623352500000|2021-06-10 19:15:00|8590.8|8589.3|8589.5|8588.6|8591.2|8589.9|8589.1|8588.1|218
1623352800000|2021-06-10 19:20:00|8589.4|8588.5|8589.7|8588.8|8590.7|8589.6|8589.3|8588.2|235
1623353100000|2021-06-10 19:25:00|8589.5|8588.6|8590.5|8589.6|8590.8|8589.9|8589.5|8588.3|155
1623353400000|2021-06-10 19:30:00|8590.7|8589.8|8590.1|8589.2|8591.1|8590.2|8589.9|8589|249
1623353700000|2021-06-10 19:35:00|8590.3|8589.4|8589.2|8588.3|8590.8|8589.8|8588.9|8587.8|222
1623354000000|2021-06-10 19:40:00|8589.1|8588.2|8590.6|8589.7|8590.8|8589.7|8588.8|8587.6|201
1623354300000|2021-06-10 19:45:00|8590.5|8589.6|8589.8|8588.3|8590.9|8589.7|8589.6|8588.3|185
1623354600000|2021-06-10 19:50:00|8589.9|8588.4|8590.8|8589.9|8591.7|8590.4|8589.4|8588.2|286
1623354900000|2021-06-10 19:55:00|8590.7|8589.8|8591|8589.5|8591.9|8590.8|8590.4|8589.3|370
1623355200000|2021-06-10 20:00:00|8590.9|8589.4|8591.5|8590.6|8592.1|8590.9|8590.5|8589.2|240
1623355500000|2021-06-10 20:05:00|8591.4|8590.5|8591.9|8590.4|8592.5|8591.3|8591.1|8589.7|260
1623355800000|2021-06-10 20:10:00|8592|8590.5|8589.6|8588.7|8592.1|8590.8|8589.4|8588.2|258
1623356100000|2021-06-10 20:15:00|8589.7|8588.8|8589.8|8588.9|8590.1|8589.2|8588.9|8587.7|133
1623356400000|2021-06-10 20:20:00|8589.7|8588.8|8588.3|8587.4|8589.8|8588.9|8588.1|8586.9|111
1623356700000|2021-06-10 20:25:00|8588.4|8587.5|8587.2|8586.3|8588.8|8587.6|8587.1|8586.2|165
1623357000000|2021-06-10 20:30:00|8587.1|8586.2|8588.1|8586.6|8588.6|8587.2|8586.2|8585.1|189
1623357300000|2021-06-10 20:35:00|8587.9|8586.4|8588.5|8587.6|8589|8587.6|8586.7|8585.4|185
1623357600000|2021-06-10 20:40:00|8588.8|8587.3|8588.6|8587.1|8589.1|8587.6|8588.1|8586.9|175
1623357900000|2021-06-10 20:45:00|8588.7|8587.2|8588.8|8587.3|8589.3|8587.8|8588.4|8586.9|180
1623358200000|2021-06-10 20:50:00|8588.9|8587.4|8591.2|8587.2|8592.5|8588.5|8588.8|8586.4|1158
1623358500000|2021-06-10 20:55:00|8591.8|8588.3|8592.8|8583.7|8593.6|8589|8589.3|8583.7|894
1623358800000|2021-06-10 21:00:00|8591.5|8586.3|8601.5|8590.5|8601.5|8590.5|8591.5|8583.1|61
1623359100000|2021-06-10 21:05:00|8603.5|8592.5|8598.6|8587.6|8603.5|8592.5|8598.3|8587.3|170
1623359400000|2021-06-10 21:10:00|8599.1|8588.1|8593.2|8585|8600|8589|8592|8583|193
1623359700000|2021-06-10 21:15:00|8594.1|8585.7|8594.1|8584.1|8602.3|8591.3|8589.6|8582.4|294
1623360000000|2021-06-10 21:20:00|8595.2|8584.2|8591.6|8585.2|8602.8|8591.8|8590.3|8582|266
1623360300000|2021-06-10 21:25:00|8593.4|8585.1|8591.7|8585|8597|8588.5|8590|8582.7|243
1623360600000|2021-06-10 21:30:00|8592.2|8585.9|8590.3|8585.3|8595.2|8588.2|8589.7|8583.5|229
1623360900000|2021-06-10 21:35:00|8593.4|8583.1|8592|8584.7|8594.1|8586.7|8588.2|8582.8|221
1623361200000|2021-06-10 21:40:00|8591.8|8584.8|8589.9|8585.8|8592.8|8587|8588.4|8584.3|179
1623361500000|2021-06-10 21:45:00|8591.3|8586|8589.2|8586.5|8593.3|8586.5|8589.1|8583.6|170
1623361800000|2021-06-10 21:50:00|8589.7|8586|8590|8585.4|8592.3|8586.9|8588.2|8584.1|207
1623362100000|2021-06-10 21:55:00|8590.3|8585.3|8590|8585.9|8594.1|8586.3|8589.6|8582.8|648
1623362400000|2021-06-10 22:00:00|8592.5|8583.9|8587.7|8586.2|8595.8|8586.8|8587.6|8583.1|559
1623362700000|2021-06-10 22:05:00|8587.8|8586.3|8587.4|8585.9|8588.9|8586.8|8586.5|8585|145
1623363000000|2021-06-10 22:10:00|8587.6|8586.1|8588.5|8587|8588.6|8587.1|8587|8585.5|145
1623363300000|2021-06-10 22:15:00|8588.4|8586.9|8588.4|8586.9|8589.3|8587.7|8588|8586.5|127
1623363600000|2021-06-10 22:20:00|8588.3|8586.8|8590|8588.5|8590.2|8588.6|8588.2|8586.5|159
1623363900000|2021-06-10 22:25:00|8589.9|8588.4|8589.4|8587.9|8590.1|8588.5|8589|8587.4|155
1623364200000|2021-06-10 22:30:00|8589.3|8587.8|8589.3|8587.8|8590.1|8588.4|8588.9|8587.4|125
1623364500000|2021-06-10 22:35:00|8589.4|8587.9|8589.2|8587.7|8590|8588.5|8588.9|8587.4|127
1623364800000|2021-06-10 22:40:00|8589.1|8587.6|8589.3|8587.8|8590|8588.5|8588.7|8587.2|123
1623365100000|2021-06-10 22:45:00|8589.2|8587.7|8589.4|8587.9|8589.4|8587.9|8588.9|8587.4|95
1623365400000|2021-06-10 22:50:00|8589.3|8587.8|8589.2|8587.7|8589.4|8587.9|8588.9|8587.4|64
1623365700000|2021-06-10 22:55:00|8589.1|8587.6|8589.6|8588.1|8589.8|8588.3|8589|8587.4|105
1623366000000|2021-06-10 23:00:00|8589.5|8588|8589.6|8588.1|8589.8|8588.3|8589.2|8587.7|94
1623366300000|2021-06-10 23:05:00|8589.7|8588.2|8589.7|8588.2|8590|8588.5|8589.2|8587.7|93
1623366600000|2021-06-10 23:10:00|8589.8|8588.3|8590|8588.5|8590.2|8588.7|8589.4|8587.9|126
1623366900000|2021-06-10 23:15:00|8590.1|8588.6|8589.3|8587.8|8590.2|8588.7|8589|8587.6|87
1623367200000|2021-06-10 23:20:00|8589.2|8587.7|8589|8587.5|8589.4|8587.9|8588.9|8587.4|100
1623367500000|2021-06-10 23:25:00|8589.1|8587.6|8589.5|8588|8589.9|8588.4|8589|8587.5|80
1623367800000|2021-06-10 23:30:00|8589.7|8588.2|8590.4|8588.9|8590.7|8589.2|8589.5|8588|127
1623368100000|2021-06-10 23:35:00|8590.3|8588.8|8590.2|8588.7|8590.7|8589.2|8590.2|8588.7|57
1623368400000|2021-06-10 23:40:00|8590.3|8588.8|8591.3|8589.8|8592|8590.5|8590|8588.5|202
1623368700000|2021-06-10 23:45:00|8591.4|8589.9|8590.6|8589.1|8591.4|8589.9|8590.4|8588.9|117
1623369000000|2021-06-10 23:50:00|8590.5|8589|8590.1|8588.6|8590.5|8589|8589.4|8587.9|88
1623369300000|2021-06-10 23:55:00|8590|8588.5|8590.9|8589.4|8591.7|8590.2|8590|8588.5|224
1623369600000|2021-06-11 00:00:00|8590.8|8589.3|8591.2|8589.7|8592.7|8590.5|8590.4|8588.9|354
1623369900000|2021-06-11 00:05:00|8591.3|8589.8|8590.4|8588.9|8591.4|8589.9|8589.9|8588.4|214
1623370200000|2021-06-11 00:10:00|8590.3|8588.8|8590.6|8589.1|8590.8|8589.4|8590.1|8588.6|151
1623370500000|2021-06-11 00:15:00|8590.5|8589|8590.6|8589.1|8590.7|8589.5|8589.9|8588.4|134
1623370800000|2021-06-11 00:20:00|8590.4|8588.9|8591.6|8590.1|8591.8|8590.3|8589.9|8588.4|174
1623371100000|2021-06-11 00:25:00|8591.5|8590|8592.2|8590.7|8592.5|8591.3|8591.5|8590|194
1623371400000|2021-06-11 00:30:00|8592.3|8590.8|8592.5|8591|8592.6|8591.3|8592.1|8590.6|139
1623371700000|2021-06-11 00:35:00|8592.6|8591.1|8593.6|8592.1|8593.7|8592.2|8592.3|8591|208
1623372000000|2021-06-11 00:40:00|8593.7|8592.2|8593.4|8591.9|8594.2|8592.9|8592.9|8591.7|213
1623372300000|2021-06-11 00:45:00|8593.5|8592|8592.9|8591.4|8593.5|8592|8592.3|8591|176
1623372600000|2021-06-11 00:50:00|8592.8|8591.3|8593.7|8592.2|8594.1|8592.9|8592|8590.5|359
1623372900000|2021-06-11 00:55:00|8593.9|8592.4|8594.2|8592.7|8594.6|8593.2|8592.9|8591.6|216
1623373200000|2021-06-11 01:00:00|8594.4|8592.9|8593.2|8591.7|8594.4|8592.9|8592.8|8591.4|345
1623373500000|2021-06-11 01:05:00|8593.1|8591.6|8594|8593.1|8594.4|8593.2|8592.8|8591.5|250
1623373800000|2021-06-11 01:10:00|8594.4|8592.9|8594.3|8592.8|8594.4|8593.2|8592.8|8591.6|247
1623374100000|2021-06-11 01:15:00|8594.4|8592.9|8593|8591.5|8594.4|8592.9|8592.7|8591.3|224
1623374400000|2021-06-11 01:20:00|8592.9|8591.4|8594.1|8592.6|8594.3|8593|8592|8590.7|232
1623374700000|2021-06-11 01:25:00|8594.2|8592.7|8595.4|8593.9|8595.4|8594.1|8594.1|8592.6|153
1623375000000|2021-06-11 01:30:00|8595.3|8594.4|8595.7|8594.2|8596.6|8595.3|8594.9|8593.4|263
1623375300000|2021-06-11 01:35:00|8595.5|8594|8597.2|8595.7|8597.3|8596.1|8595.3|8593.8|341
1623375600000|2021-06-11 01:40:00|8597.3|8595.8|8596.4|8594.9|8597.5|8596.2|8596.2|8594.7|263
1623375900000|2021-06-11 01:45:00|8596.5|8595|8596.6|8595.1|8596.8|8595.4|8595.6|8594.4|183
1623376200000|2021-06-11 01:50:00|8596.5|8595|8597.8|8596.3|8597.8|8596.3|8596.1|8594.6|192
1623376500000|2021-06-11 01:55:00|8597.7|8596.2|8596.9|8595.4|8597.9|8596.4|8596.5|8595|155
1623376800000|2021-06-11 02:00:00|8596.8|8595.3|8597|8595.5|8598.4|8596.9|8596.6|8595.2|209
1623377100000|2021-06-11 02:05:00|8597.1|8595.6|8598.9|8597.4|8599.4|8598.1|8597|8595.5|224
1623377400000|2021-06-11 02:10:00|8598.6|8597.1|8599.3|8597.8|8599.6|8598.2|8598.5|8597|192
1623377700000|2021-06-11 02:15:00|8599.2|8597.7|8598.8|8597.9|8599.3|8598|8598.4|8597.2|173
1623378000000|2021-06-11 02:20:00|8598.7|8597.8|8599.4|8597.9|8599.7|8598.5|8598.5|8597.1|132
1623378300000|2021-06-11 02:25:00|8599.3|8597.8|8599.2|8597.7|8599.8|8598.4|8598.5|8597.2|173
1623378600000|2021-06-11 02:30:00|8599.3|8597.8|8598.3|8596.8|8599.5|8598|8597.9|8596.7|253
1623378900000|2021-06-11 02:35:00|8598|8597.1|8599.1|8597.6|8599.5|8598.3|8597.8|8596.5|234
1623379200000|2021-06-11 02:40:00|8599.2|8597.7|8599.1|8597.6|8599.6|8598.2|8598.5|8597.1|201
1623379500000|2021-06-11 02:45:00|8599.2|8597.7|8599.8|8598.3|8600.3|8599|8599|8597.6|176
1623379800000|2021-06-11 02:50:00|8599.7|8598.2|8599|8597.5|8600.1|8598.9|8598.7|8597.3|239
1623380100000|2021-06-11 02:55:00|8598.9|8597.4|8598.8|8597.3|8599.4|8598.1|8597.7|8596.3|388
1623380400000|2021-06-11 03:00:00|8598.6|8597.7|8598.8|8597.3|8599.3|8598.1|8598.3|8597.1|243
1623380700000|2021-06-11 03:05:00|8598.9|8597.4|8598.9|8597.4|8599.3|8598.1|8597.6|8596.6|220
1623381000000|2021-06-11 03:10:00|8598.8|8597.3|8598|8597.1|8599.1|8597.7|8597.8|8596.6|195
1623381300000|2021-06-11 03:15:00|8597.9|8597|8598|8597.1|8598.8|8597.6|8597.6|8596.4|130
1623381600000|2021-06-11 03:20:00|8597.9|8597|8597.9|8596.4|8598.3|8597|8597.6|8596.3|62
1623381900000|2021-06-11 03:25:00|8598|8596.5|8597.4|8595.9|8598.3|8597|8597|8595.8|161
1623382200000|2021-06-11 03:30:00|8597.1|8596.2|8598|8596.5|8598.1|8596.9|8597.1|8596.1|186
1623382500000|2021-06-11 03:35:00|8598.1|8596.6|8597.5|8596|8598.1|8596.9|8596.9|8595.7|192
1623382800000|2021-06-11 03:40:00|8597.6|8596.1|8597.2|8595.7|8598|8596.9|8596.5|8595.4|141
1623383100000|2021-06-11 03:45:00|8597.1|8595.6|8596.7|8595.2|8597.5|8596.2|8595.7|8594.6|199
1623383400000|2021-06-11 03:50:00|8596.6|8595.1|8596.6|8595.1|8596.8|8595.5|8596.2|8595|55
1623383700000|2021-06-11 03:55:00|8596.3|8595.4|8596.3|8594.8|8596.9|8595.6|8596|8594.8|106
1623384000000|2021-06-11 04:00:00|8596.4|8594.9|8595.9|8595|8596.4|8595.1|8595.6|8594.6|61
1623384300000|2021-06-11 04:05:00|8596|8595.1|8595.7|8594.2|8596.3|8595.1|8595.2|8594|76
1623384600000|2021-06-11 04:10:00|8595.8|8594.3|8596.2|8594.7|8596.3|8595|8595.3|8593.8|180
1623384900000|2021-06-11 04:15:00|8596.1|8594.6|8595.7|8594.2|8596.5|8595.4|8595.6|8594.1|117
1623385200000|2021-06-11 04:20:00|8595.8|8594.3|8595.7|8594.8|8596.1|8594.9|8595.5|8594.2|102
1623385500000|2021-06-11 04:25:00|8596|8594.5|8594.6|8593.7|8596.2|8594.9|8594.6|8593.4|105
1623385800000|2021-06-11 04:30:00|8594.7|8593.8|8593.6|8592.1|8594.9|8593.8|8593.2|8592|160
1623386100000|2021-06-11 04:35:00|8593.5|8592|8593.6|8592.7|8594.6|8593.1|8593.2|8592|119
1623386400000|2021-06-11 04:40:00|8593.7|8592.8|8594.3|8592.8|8594.4|8593.1|8593.5|8592.3|108
1623386700000|2021-06-11 04:45:00|8594.2|8592.7|8594.5|8593.6|8594.7|8593.6|8593.6|8592.6|118
1623387000000|2021-06-11 04:50:00|8594.6|8593.7|8594.6|8593.1|8595|8593.8|8593.7|8592.6|99
1623387300000|2021-06-11 04:55:00|8594.5|8593|8594.2|8592.7|8594.9|8593.6|8594|8592.6|178
1623387600000|2021-06-11 05:00:00|8594.3|8592.8|8595.9|8594.4|8596.9|8595.7|8593.9|8592.4|191
1623387900000|2021-06-11 05:05:00|8596|8594.5|8593.7|8592.2|8596|8594.5|8593.3|8592.1|114
1623388200000|2021-06-11 05:10:00|8593.6|8592.1|8594.3|8592.8|8594.5|8593.2|8593.4|8592|113
1623388500000|2021-06-11 05:15:00|8594.4|8592.9|8594.7|8593.2|8595|8593.7|8593|8591.9|129
1623388800000|2021-06-11 05:20:00|8594.6|8593.1|8595.2|8593.7|8595.3|8594|8593.7|8592.5|120
1623389100000|2021-06-11 05:25:00|8595.3|8593.8|8595.4|8593.9|8595.4|8594|8594.3|8592.8|90
1623389400000|2021-06-11 05:30:00|8595.3|8593.8|8593.6|8592.1|8595.5|8594.2|8593.3|8592|160
1623389700000|2021-06-11 05:35:00|8593.7|8592.2|8594.7|8593.2|8594.9|8593.8|8593.1|8591.8|178
1623390000000|2021-06-11 05:40:00|8594.8|8593.3|8595.7|8594.2|8595.8|8594.4|8594.6|8593.1|120
1623390300000|2021-06-11 05:45:00|8595.6|8594.1|8597.3|8596.4|8597.6|8596.6|8595.3|8594.1|168
1623390600000|2021-06-11 05:50:00|8597.2|8596.3|8598.3|8597.4|8599.2|8597.8|8597|8595.9|198
1623390900000|2021-06-11 05:55:00|8598.4|8597.5|8602.2|8594.9|8602.4|8598.7|8597.3|8593.1|362
1623391200000|2021-06-11 06:00:00|8601.9|8596.9|8602.2|8600.7|8602.6|8601.3|8596.6|8595.1|582
1623391500000|2021-06-11 06:05:00|8602.1|8600.6|8599.4|8597.9|8602.1|8600.6|8598.5|8597.4|394
1623391800000|2021-06-11 06:10:00|8599.5|8598|8596.6|8595.1|8600.2|8598.7|8596|8594.5|374
1623392100000|2021-06-11 06:15:00|8596.2|8594.7|8597.7|8596.2|8598.2|8597|8595.9|8594.7|266
1623392400000|2021-06-11 06:20:00|8597.8|8596.3|8596.2|8594.7|8598.7|8597.4|8596.1|8594.7|303
1623392700000|2021-06-11 06:25:00|8596.3|8594.8|8599.9|8599|8601.5|8600.1|8595.6|8594.6|443
1623393000000|2021-06-11 06:30:00|8600.3|8598.8|8599.2|8597.7|8600.3|8599.2|8597.6|8596.7|394
1623393300000|2021-06-11 06:35:00|8599.3|8597.8|8596.6|8595.1|8599.4|8598.1|8595.6|8594.4|356
1623393600000|2021-06-11 06:40:00|8596.2|8595.3|8597.2|8595.7|8597.3|8596|8595.7|8594.4|272
1623393900000|2021-06-11 06:45:00|8596.8|8595.3|8597.5|8596.6|8597.7|8596.7|8595.8|8594.7|290
1623394200000|2021-06-11 06:50:00|8597.3|8596.4|8596.7|8595.8|8598.3|8597.2|8596|8594.8|333
1623394500000|2021-06-11 06:55:00|8596.8|8595.9|8597.2|8595.7|8598.1|8597.1|8596.2|8595|348
1623394800000|2021-06-11 07:00:00|8597.3|8595.8|8603.6|8602.7|8604|8602.8|8597.3|8595.8|678
1623395100000|2021-06-11 07:05:00|8603.9|8602.4|8603.4|8602.5|8606.8|8605.6|8602.5|8601.4|545
1623395400000|2021-06-11 07:10:00|8603.5|8602.6|8602.7|8601.8|8605.6|8604.7|8602.7|8601.6|465
1623395700000|2021-06-11 07:15:00|8602.9|8601.4|8604.2|8602.7|8604.8|8603.7|8600.6|8599.5|462
1623396000000|2021-06-11 07:20:00|8604.1|8602.6|8601.3|8600.4|8604.3|8603.2|8600.3|8599.4|447
1623396300000|2021-06-11 07:25:00|8601.2|8600.3|8598.7|8597.2|8601.6|8600.5|8598.4|8597.2|464
1623396600000|2021-06-11 07:30:00|8598.8|8597.3|8595.8|8594.9|8601.2|8599.9|8595.2|8594.1|576
1623396900000|2021-06-11 07:35:00|8595.7|8594.8|8596.6|8595.7|8596.7|8595.7|8594.3|8593.4|486
1623397200000|2021-06-11 07:40:00|8596.5|8595.6|8597.9|8596.4|8598.7|8597.6|8595.9|8594.7|426
1623397500000|2021-06-11 07:45:00|8597.8|8596.3|8597.2|8596.3|8598.1|8596.8|8595|8593.9|391
1623397800000|2021-06-11 07:50:00|8597.3|8596.4|8599.1|8598.2|8599.7|8598.7|8597.2|8596|393
1623398100000|2021-06-11 07:55:00|8599.2|8598.3|8599.6|8598.7|8600.7|8599.5|8599|8598|375
1623398400000|2021-06-11 08:00:00|8599.9|8598.4|8599|8597.5|8600.1|8598.9|8597.4|8596.2|339
1623398700000|2021-06-11 08:05:00|8598.7|8597.8|8598.1|8597.2|8599.4|8598.3|8597|8595.9|408
1623399000000|2021-06-11 08:10:00|8598.3|8597.4|8599.3|8598.4|8600.3|8599.3|8598.1|8596.9|489
1623399300000|2021-06-11 08:15:00|8600|8598.5|8598.5|8597.6|8600|8598.9|8597.4|8596.4|462
1623399600000|2021-06-11 08:20:00|8598.6|8597.7|8596.3|8595.4|8599.6|8598.4|8596.3|8595.1|415
1623399900000|2021-06-11 08:25:00|8596.4|8595.5|8599|8597.5|8599.2|8597.7|8595.9|8594.7|591
1623400200000|2021-06-11 08:30:00|8598.9|8597.4|8597.5|8596|8599.7|8598.2|8597|8595.8|641
1623400500000|2021-06-11 08:35:00|8597.3|8596.4|8594.5|8593|8597.6|8596.6|8594.1|8593|452
1623400800000|2021-06-11 08:40:00|8594.6|8593.1|8593.4|8591.9|8595.7|8594.5|8593.2|8591.9|418
1623401100000|2021-06-11 08:45:00|8592.9|8592|8592.7|8591.8|8593.7|8592.4|8590.8|8589.9|540
1623401400000|2021-06-11 08:50:00|8592.6|8591.7|8595.1|8594.2|8596|8594.9|8592.5|8591.5|471
1623401700000|2021-06-11 08:55:00|8594.9|8594|8594.8|8593.3|8596.2|8595|8593.7|8592.7|484
1623402000000|2021-06-11 09:00:00|8594.7|8593.2|8592.3|8591.4|8595.2|8594.2|8591.2|8590|472
1623402300000|2021-06-11 09:05:00|8592.1|8591.2|8591|8589.5|8592.3|8591.2|8590.6|8589.4|364
1623402600000|2021-06-11 09:10:00|8590.7|8589.8|8589.9|8588.4|8591.1|8589.9|8587.9|8586.7|399
1623402900000|2021-06-11 09:15:00|8589.4|8588.5|8591.8|8590.9|8592.3|8591.2|8589.4|8588.1|369
1623403200000|2021-06-11 09:20:00|8592.1|8590.6|8588.9|8587.4|8592.4|8591.3|8587.5|8586.5|413
1623403500000|2021-06-11 09:25:00|8588.8|8587.9|8589.3|8587.8|8591.2|8590.1|8588.5|8587.2|454
1623403800000|2021-06-11 09:30:00|8589.2|8587.7|8591.4|8590.5|8591.8|8590.7|8587.6|8586.4|510
1623404100000|2021-06-11 09:35:00|8591.5|8590.6|8592.3|8590.8|8593.2|8592.1|8590.8|8589.7|402
1623404400000|2021-06-11 09:40:00|8592.2|8590.7|8591.5|8590.6|8592.3|8591.1|8590.4|8589.2|359
1623404700000|2021-06-11 09:45:00|8591.9|8590.4|8590.9|8590|8592.6|8591.4|8589.1|8587.9|495
1623405000000|2021-06-11 09:50:00|8591|8590.1|8589.9|8589|8591.6|8590.4|8589.7|8588.5|399
1623405300000|2021-06-11 09:55:00|8590.1|8589.2|8590.2|8588.7|8591|8590.1|8589|8587.6|338
1623405600000|2021-06-11 10:00:00|8590.1|8588.6|8593.1|8592.2|8593.5|8592.3|8588.3|8587.2|554
1623405900000|2021-06-11 10:05:00|8593|8592.1|8590.9|8590|8594.3|8592.8|8590.3|8589.2|533
1623406200000|2021-06-11 10:10:00|8591.1|8590.2|8590.5|8589|8592.5|8591.5|8589.8|8588.6|464
1623406500000|2021-06-11 10:15:00|8590.4|8588.9|8590.9|8590|8592.3|8591.2|8590|8588.6|394
1623406800000|2021-06-11 10:20:00|8591.3|8589.8|8587.9|8587|8591.5|8590.5|8587.9|8586.9|445
1623407100000|2021-06-11 10:25:00|8587.8|8586.9|8587.5|8586|8589.2|8588|8587|8585.9|480
1623407400000|2021-06-11 10:30:00|8587.4|8585.9|8587.8|8586.9|8588.5|8587.3|8586.5|8585.4|509
1623407700000|2021-06-11 10:35:00|8587.7|8586.8|8584.8|8583.9|8588.2|8587.1|8584.5|8583.4|405
1623408000000|2021-06-11 10:40:00|8584.7|8583.8|8583.8|8582.3|8586.6|8585.4|8583.5|8582.2|444
1623408300000|2021-06-11 10:45:00|8583.9|8582.4|8585.4|8584.5|8585.5|8584.5|8581.1|8580|362
1623408600000|2021-06-11 10:50:00|8585.6|8584.1|8584.1|8583.2|8585.7|8584.5|8584.1|8582.9|318
1623408900000|2021-06-11 10:55:00|8584.2|8583.3|8582.5|8581|8584.8|8583.7|8581.7|8580.3|438
1623409200000|2021-06-11 11:00:00|8582.6|8581.1|8578|8577.1|8583.1|8582|8577.3|8576.3|560
1623409500000|2021-06-11 11:05:00|8577.8|8576.9|8577.5|8576.6|8579|8577.7|8575.9|8574.9|468
1623409800000|2021-06-11 11:10:00|8577.6|8576.7|8574.9|8574|8578|8576.7|8574.8|8573.6|481
1623410100000|2021-06-11 11:15:00|8575|8574.1|8574.5|8573.6|8576.1|8575|8572.7|8571.7|526
1623410400000|2021-06-11 11:20:00|8574.6|8573.7|8574.9|8574|8576.3|8575.4|8573.9|8573|435
1623410700000|2021-06-11 11:25:00|8574.8|8573.9|8575.4|8573.9|8576|8574.9|8573.8|8572.9|516
1623411000000|2021-06-11 11:30:00|8575.3|8574.4|8573.3|8572.4|8575.7|8574.5|8572.5|8571.4|541
1623411300000|2021-06-11 11:35:00|8573.2|8572.3|8573.2|8572.3|8574.9|8574|8572.9|8572|331
1623411600000|2021-06-11 11:40:00|8573.1|8572.2|8572.3|8571.4|8573.4|8572.5|8572.3|8571.4|324
1623411900000|2021-06-11 11:45:00|8572.4|8571.5|8572.5|8571|8572.6|8571.5|8570.7|8569.6|367
1623412200000|2021-06-11 11:50:00|8572.6|8571.1|8572.6|8571.1|8574.2|8572.8|8571.5|8570.4|416
1623412500000|2021-06-11 11:55:00|8572.1|8571.2|8573.7|8572.8|8574.8|8573.5|8571.8|8570.7|665
1623412800000|2021-06-11 12:00:00|8573.6|8572.7|8571.4|8569.9|8573.6|8572.7|8570.5|8569.4|490
1623413100000|2021-06-11 12:05:00|8571.3|8569.8|8571.2|8570.3|8572.3|8571.1|8569.9|8568.9|443
1623413400000|2021-06-11 12:10:00|8571.3|8570.4|8571.8|8570.9|8572.4|8571.3|8568.9|8567.9|449
1623413700000|2021-06-11 12:15:00|8571.9|8571|8573|8572.1|8573.2|8572.2|8570.6|8569.5|426
1623414000000|2021-06-11 12:20:00|8573.4|8571.9|8571.5|8570.6|8573.9|8572.7|8570.8|8569.9|458
1623414300000|2021-06-11 12:25:00|8571.6|8570.7|8572.6|8571.7|8573.4|8572.5|8571.3|8570.3|370
1623414600000|2021-06-11 12:30:00|8572.8|8571.9|8576|8574.5|8576.2|8575|8572.6|8571.5|416
1623414900000|2021-06-11 12:35:00|8575.8|8574.9|8574|8573.1|8576.9|8575.9|8573.8|8572.6|465
1623415200000|2021-06-11 12:40:00|8574.4|8572.9|8576.3|8575.4|8577.2|8576.2|8572.2|8571.1|550
1623415500000|2021-06-11 12:45:00|8576.6|8575.1|8576.8|8575.9|8578.5|8577.3|8575.7|8574.8|429
1623415800000|2021-06-11 12:50:00|8576.9|8576|8575.5|8574.6|8579|8578.1|8575.4|8574.5|360
1623416100000|2021-06-11 12:55:00|8575.4|8574.5|8577.9|8577|8578.2|8577.3|8575|8574.1|507
1623416400000|2021-06-11 13:00:00|8577.8|8576.9|8575.5|8574.6|8578.6|8577.5|8575.4|8574.4|444
1623416700000|2021-06-11 13:05:00|8575.6|8574.7|8575.5|8574.6|8576.6|8575.5|8575.2|8574.1|427
1623417000000|2021-06-11 13:10:00|8575.6|8574.7|8573.8|8572.9|8576|8575.1|8573.5|8572.6|415
1623417300000|2021-06-11 13:15:00|8573.7|8572.8|8573.1|8572.2|8574.6|8573.7|8572.2|8570.8|423
1623417600000|2021-06-11 13:20:00|8573|8572.1|8576.2|8575.3|8576.6|8575.4|8572.9|8571.4|404
1623417900000|2021-06-11 13:25:00|8576.1|8575.2|8577.8|8576.9|8578.6|8577.3|8574.8|8573.8|334
1623418200000|2021-06-11 13:30:00|8577.7|8576.8|8579.4|8578.5|8579.7|8578.6|8577.4|8576.2|399
1623418500000|2021-06-11 13:35:00|8579.3|8578.4|8578.7|8577.2|8580.8|8579.8|8578.1|8577|601
1623418800000|2021-06-11 13:40:00|8578.8|8577.3|8579.6|8578.7|8580.5|8579.3|8576.3|8575.3|559
1623419100000|2021-06-11 13:45:00|8579.7|8578.8|8579|8577.5|8581.2|8580|8577.8|8576.5|604
1623419400000|2021-06-11 13:50:00|8579.1|8577.6|8579.3|8578.4|8579.4|8578.5|8576.4|8575.2|629
1623419700000|2021-06-11 13:55:00|8579.4|8578.5|8582.7|8581.2|8583.4|8581.9|8579.2|8578|727
1623420000000|2021-06-11 14:00:00|8582.8|8581.3|8579.5|8578.6|8585.1|8583.6|8579.3|8578.1|680
1623420300000|2021-06-11 14:05:00|8579.6|8578.7|8580|8578.5|8583.2|8581.9|8579.6|8578.3|573
1623420600000|2021-06-11 14:10:00|8579.9|8578.4|8579.2|8578.3|8583|8581.8|8578.8|8577.5|626
1623420900000|2021-06-11 14:15:00|8579.3|8578.4|8580|8579.1|8583|8581.7|8579.2|8578|551
1623421200000|2021-06-11 14:20:00|8579.9|8579|8580|8579.1|8581.6|8580.7|8579.9|8578.9|433
1623421500000|2021-06-11 14:25:00|8580.1|8579.2|8581.7|8580.8|8582.8|8581.9|8579.8|8578.6|436
1623421800000|2021-06-11 14:30:00|8582|8580.5|8576.9|8576|8582|8580.7|8576.8|8575.8|509
1623422100000|2021-06-11 14:35:00|8577|8576.1|8578.3|8577.4|8579.3|8578.4|8576.8|8575.8|455
1623422400000|2021-06-11 14:40:00|8578.4|8577.5|8577.5|8576.6|8578.4|8577.5|8576.4|8575.4|577
1623422700000|2021-06-11 14:45:00|8577.6|8576.7|8578.9|8578|8579.4|8578.2|8577.2|8576|565
1623423000000|2021-06-11 14:50:00|8578.8|8577.9|8574.9|8574|8579.1|8577.9|8573.6|8572.1|674
1623423300000|2021-06-11 14:55:00|8574.8|8573.9|8574.7|8573.8|8576.6|8575.4|8571.5|8570.3|913
1623423600000|2021-06-11 15:00:00|8575|8573.5|8575.9|8575|8579.4|8578.2|8574.4|8573.2|894
1623423900000|2021-06-11 15:05:00|8576|8575.1|8577|8576.1|8577.7|8576.6|8574.4|8573.2|420
1623424200000|2021-06-11 15:10:00|8577.1|8576.2|8575.7|8574.2|8578.3|8577.4|8574.5|8573.3|495
1623424500000|2021-06-11 15:15:00|8575.6|8574.1|8572.9|8571.4|8575.8|8574.6|8570.8|8569.6|676
1623424800000|2021-06-11 15:20:00|8572.6|8571.7|8575.7|8574.8|8575.9|8575|8572.6|8571.7|519
1623425100000|2021-06-11 15:25:00|8575.8|8574.9|8572.9|8571.4|8577.1|8575.9|8572.4|8571.2|602
1623425400000|2021-06-11 15:30:00|8573|8571.5|8573.2|8571.7|8574.1|8572.8|8572.1|8570.9|450
1623425700000|2021-06-11 15:35:00|8573.3|8571.8|8575.8|8574.3|8575.8|8574.5|8572.5|8571.2|563
1623426000000|2021-06-11 15:40:00|8575.7|8574.2|8576|8575.1|8576.4|8575.2|8574.6|8573.7|337
1623426300000|2021-06-11 15:45:00|8575.9|8575|8573.3|8572.4|8576.2|8575.3|8572.2|8571.1|298
1623426600000|2021-06-11 15:50:00|8573.1|8572.2|8572.7|8571.8|8573.5|8572.5|8572|8570.9|252
1623426900000|2021-06-11 15:55:00|8572.8|8571.9|8574.1|8573.2|8574.8|8573.5|8572.6|8571.3|315
1623427200000|2021-06-11 16:00:00|8574.5|8573|8576.2|8575.3|8576.8|8575.5|8574.2|8573|303
1623427500000|2021-06-11 16:05:00|8576.3|8575.4|8576.4|8575.5|8576.6|8575.7|8574.8|8573.6|348
1623427800000|2021-06-11 16:10:00|8576.5|8575.6|8575.9|8575|8577.4|8576.2|8575.2|8574.2|404
1623428100000|2021-06-11 16:15:00|8576.2|8574.7|8575.8|8574.9|8576.7|8575.5|8575.1|8574.1|329
1623428400000|2021-06-11 16:20:00|8575.7|8574.8|8577|8576.1|8577.1|8576.1|8575.7|8574.7|233
1623428700000|2021-06-11 16:25:00|8577.3|8575.8|8576.9|8575.4|8577.4|8576.1|8576.5|8575.4|139
1623429000000|2021-06-11 16:30:00|8577|8575.5|8576.9|8575.4|8577.1|8576|8574.8|8573.8|289
1623429300000|2021-06-11 16:35:00|8577|8575.5|8576.6|8575.1|8577.3|8576.2|8575.8|8574.8|317
1623429600000|2021-06-11 16:40:00|8576.5|8575|8577.2|8576.3|8577.8|8576.9|8576.1|8575|306
1623429900000|2021-06-11 16:45:00|8577.1|8576.2|8575.8|8574.9|8578|8576.8|8574.3|8573.1|307
1623430200000|2021-06-11 16:50:00|8575.9|8575|8577.3|8575.8|8577.6|8576.6|8574.8|8573.9|379
1623430500000|2021-06-11 16:55:00|8577.4|8575.9|8576.1|8575.2|8577.8|8576.6|8575.7|8574.6|356
1623430800000|2021-06-11 17:00:00|8576.6|8575.1|8578.8|8577.3|8579.1|8577.9|8575.2|8574.1|453
1623431100000|2021-06-11 17:05:00|8578.9|8577.4|8577.9|8577|8579.8|8578.6|8577.7|8576.7|316
1623431400000|2021-06-11 17:10:00|8577.8|8576.9|8580.2|8578.7|8580.4|8579.3|8577.4|8576.4|367
1623431700000|2021-06-11 17:15:00|8579.9|8579|8580.3|8579.4|8581.1|8579.9|8579.4|8578.5|352
1623432000000|2021-06-11 17:20:00|8580.2|8579.3|8579.6|8578.7|8580.4|8579.5|8579.1|8577.9|197
1623432300000|2021-06-11 17:25:00|8579.5|8578.6|8579.1|8578.2|8580.5|8579.4|8579.1|8578.2|163
1623432600000|2021-06-11 17:30:00|8579.2|8578.3|8580.3|8579.4|8580.8|8579.7|8579|8577.9|229
1623432900000|2021-06-11 17:35:00|8580.6|8579.1|8580.9|8580|8581.3|8580.3|8579.9|8578.9|254
1623433200000|2021-06-11 17:40:00|8581|8580.1|8581.5|8580|8581.6|8580.5|8580.4|8579.5|142
1623433500000|2021-06-11 17:45:00|8581.2|8580.3|8581.1|8580.2|8581.6|8580.5|8580.7|8579.5|171
1623433800000|2021-06-11 17:50:00|8581.2|8580.3|8580.2|8579.3|8581.4|8580.5|8580|8579.1|134
1623434100000|2021-06-11 17:55:00|8580|8579.1|8579.6|8578.7|8580.7|8579.6|8579.4|8578.4|230
1623434400000|2021-06-11 18:00:00|8579.7|8578.8|8579.1|8578.2|8580.3|8579.3|8578.8|8577.7|320
1623434700000|2021-06-11 18:05:00|8579.2|8578.3|8579.4|8577.9|8580.1|8578.8|8578.9|8577.7|254
1623435000000|2021-06-11 18:10:00|8579.1|8578.2|8578.7|8577.8|8579.5|8578.4|8578.2|8577|177
1623435300000|2021-06-11 18:15:00|8578.6|8577.7|8580.2|8579.3|8581.1|8579.9|8578.4|8577.2|272
1623435600000|2021-06-11 18:20:00|8580.3|8579.4|8582.1|8581.2|8582.6|8581.5|8580.3|8579.3|202
1623435900000|2021-06-11 18:25:00|8582.2|8581.3|8581.7|8580.8|8582.9|8582|8581.4|8580.4|231
1623436200000|2021-06-11 18:30:00|8581.8|8580.9|8581.7|8580.8|8582.7|8581.5|8581.3|8580.4|125
1623436500000|2021-06-11 18:35:00|8581.8|8580.9|8580.4|8579.5|8582.1|8581.2|8580|8579|245
1623436800000|2021-06-11 18:40:00|8580.3|8579.4|8578.9|8578|8580.4|8579.4|8578.8|8577.9|231
1623437100000|2021-06-11 18:45:00|8579|8578.1|8579.4|8578.5|8580|8579.1|8578.8|8577.6|180
1623437400000|2021-06-11 18:50:00|8579.3|8578.4|8578.5|8577.6|8579.9|8579|8578.2|8577.3|154
1623437700000|2021-06-11 18:55:00|8578.4|8577.5|8579.6|8578.7|8580.1|8579.2|8577.7|8576.8|293
1623438000000|2021-06-11 19:00:00|8579.7|8578.8|8580.5|8579|8581.1|8580|8579.6|8578.4|227
1623438300000|2021-06-11 19:05:00|8580.4|8578.9|8579.4|8578.5|8580.6|8579.5|8579.2|8577.9|155
1623438600000|2021-06-11 19:10:00|8579.3|8578.4|8579.8|8578.3|8580.1|8579|8578.7|8577.7|173
1623438900000|2021-06-11 19:15:00|8579.9|8578.4|8580.9|8579.4|8580.9|8579.8|8579.7|8578.4|161
1623439200000|2021-06-11 19:20:00|8581|8579.5|8581.8|8580.3|8582.4|8581|8580.6|8579.5|174
1623439500000|2021-06-11 19:25:00|8581.9|8580.4|8582.2|8581.3|8582.6|8581.7|8581.7|8580.2|132
1623439800000|2021-06-11 19:30:00|8582.3|8581.4|8582.4|8580.9|8582.6|8581.6|8581.8|8580.6|118
1623440100000|2021-06-11 19:35:00|8582.1|8581.2|8581.2|8580.3|8582.5|8581.4|8581|8579.7|147
1623440400000|2021-06-11 19:40:00|8581.5|8580|8581.7|8580.2|8582.4|8581.1|8581.2|8579.9|139
1623440700000|2021-06-11 19:45:00|8581.6|8580.1|8581.7|8580.8|8582.3|8581|8581.3|8580|138
1623441000000|2021-06-11 19:50:00|8581.8|8580.9|8579.1|8577.6|8582|8580.9|8578.8|8577.6|308
1623441300000|2021-06-11 19:55:00|8578.7|8577.8|8579|8577.5|8579.9|8578.4|8577.8|8576.7|412
1623441600000|2021-06-11 20:00:00|8579.1|8577.6|8578.3|8576.8|8579.7|8578.2|8577.7|8576.2|309
1623441900000|2021-06-11 20:05:00|8578.4|8576.9|8579|8577.5|8579.5|8578|8578.2|8576.7|150
1623442200000|2021-06-11 20:10:00|8579.1|8577.6|8579.2|8577.7|8579.7|8578.2|8578.6|8577.1|159
1623442500000|2021-06-11 20:15:00|8579.3|8577.8|8579.3|8577.8|8579.8|8578.3|8579.1|8577.6|93
1623442800000|2021-06-11 20:20:00|8579.2|8577.7|8579.4|8577.9|8579.7|8578.2|8579|8577.5|66
1623443100000|2021-06-11 20:25:00|8579.5|8578|8579.5|8578|8579.6|8578.1|8579.1|8577.6|110
1623443400000|2021-06-11 20:30:00|8579.6|8578.1|8579.1|8577.6|8579.7|8578.2|8578.5|8577|129
1623443700000|2021-06-11 20:35:00|8579|8577.5|8578.9|8577.4|8579.1|8577.6|8578.3|8576.8|117
1623444000000|2021-06-11 20:40:00|8578.6|8577.1|8579.4|8577.9|8579.6|8578.1|8578|8576.5|165
1623444300000|2021-06-11 20:45:00|8579.1|8577.6|8577.1|8575.6|8584.7|8579.7|8575.9|8570.9|525
1623444600000|2021-06-11 20:50:00|8577.3|8575.8|8578.8|8577.3|8585.7|8578.7|8577|8574.7|500
1623444900000|2021-06-11 20:55:00|8578.9|8577.4|8579.7|8578.2|8591.5|8580.9|8578.6|8572.2|484
1623614400000|2021-06-13 20:00:00|8595.8|8574.8|8599.8|8578.8|8599.8|8578.8|8595.8|8574.8|2
1623616200000|2021-06-13 20:30:00|8592.9|8571.9|8592.5|8571.5|8592.9|8571.9|8592.5|8571.5|2
1623616500000|2021-06-13 20:35:00|8599.9|8578.9|8599.9|8578.9|8599.9|8578.9|8599.9|8578.9|1
1623617100000|2021-06-13 20:45:00|8595.1|8574.1|8595.1|8574.1|8595.1|8574.1|8595.1|8574.1|1
1623617400000|2021-06-13 20:50:00|8599.9|8578.9|8599.9|8578.9|8599.9|8578.9|8599.9|8578.9|1
1623617700000|2021-06-13 20:55:00|8595.1|8574.1|8600.9|8579.9|8601.3|8580.3|8592.5|8571.5|25
1623618000000|2021-06-13 21:00:00|8601.5|8580.5|8599.6|8578.6|8601.5|8580.5|8593.8|8572.8|56
1623618300000|2021-06-13 21:05:00|8597.5|8576.5|8595.2|8574.2|8610.5|8589.5|8593.1|8572.1|129
1623618600000|2021-06-13 21:10:00|8597.8|8576.8|8593.8|8572.8|8606.7|8585.7|8592.3|8571.3|184
1623618900000|2021-06-13 21:15:00|8593.9|8572.9|8592.7|8571.7|8595.1|8574.1|8591.4|8570.4|236
1623619200000|2021-06-13 21:20:00|8592.8|8571.8|8592.1|8571.1|8593.4|8572.4|8591.8|8570.8|162
1623619500000|2021-06-13 21:25:00|8592.4|8571.4|8591.8|8570.8|8592.9|8571.9|8590.9|8569.9|143
1623619800000|2021-06-13 21:30:00|8592.3|8571.3|8592|8571|8597.7|8576.7|8588.4|8567.4|284
1623620100000|2021-06-13 21:35:00|8592.1|8571.1|8589.9|8571.3|8592.4|8573.2|8588|8568.5|200
1623620400000|2021-06-13 21:40:00|8589.6|8571.4|8588.4|8571.6|8590|8572.2|8586.1|8569.1|160
1623620700000|2021-06-13 21:45:00|8588.7|8572.1|8583.8|8575.6|8589|8576|8583.8|8571.3|149
1623621000000|2021-06-13 21:50:00|8584.3|8575.3|8584.5|8573.5|8586.5|8575.8|8583.4|8572.5|185
1623621300000|2021-06-13 21:55:00|8584.7|8573.7|8587.1|8576.1|8587.2|8576.2|8583.9|8573.1|219
1623621600000|2021-06-13 22:00:00|8585.6|8574.6|8586.2|8575.2|8588.6|8578.8|8581.7|8570.7|715
1623621900000|2021-06-13 22:05:00|8585.6|8574.7|8582.2|8574.6|8588.3|8579.6|8579.7|8568.7|771
1623622200000|2021-06-13 22:10:00|8582.1|8574.8|8579.4|8576.1|8584.9|8579.4|8577|8572.5|534
1623622500000|2021-06-13 22:15:00|8579|8576.4|8581.5|8580|8582.4|8580|8578.2|8575.8|311
1623622800000|2021-06-13 22:20:00|8582.2|8579.3|8581.2|8578.9|8582.6|8580.2|8580.7|8578.5|263
1623623100000|2021-06-13 22:25:00|8581.4|8578.8|8580.6|8579.1|8582.1|8579.7|8580.4|8578|223
1623623400000|2021-06-13 22:30:00|8580.7|8578.3|8580.5|8577.9|8581.4|8579|8579.8|8577.7|209
1623623700000|2021-06-13 22:35:00|8580.1|8578.2|8580.7|8579.2|8581.2|8579.3|8578.9|8576.8|446
1623624000000|2021-06-13 22:40:00|8580.8|8579.3|8579.7|8578.2|8581.4|8579.7|8579.7|8577.7|165
1623624300000|2021-06-13 22:45:00|8579.8|8578.3|8580.4|8578.2|8580.7|8578.6|8579.3|8577|168
1623624600000|2021-06-13 22:50:00|8580|8578.5|8579.9|8577.7|8580.7|8578.9|8579.4|8577.3|187
1623624900000|2021-06-13 22:55:00|8580|8578.1|8580.7|8578.1|8581.5|8579.4|8579.2|8576.8|239
1623625200000|2021-06-13 23:00:00|8581.1|8578.7|8580.4|8578.9|8581.1|8579.3|8580.2|8578.1|149
1623625500000|2021-06-13 23:05:00|8580.3|8578.8|8579.6|8578.1|8580.4|8578.9|8579.2|8577.7|127
1623625800000|2021-06-13 23:10:00|8579.7|8578.2|8579.1|8577.6|8579.7|8578.2|8579|8577.5|98
1623626100000|2021-06-13 23:15:00|8579|8577.5|8578.8|8577.3|8579.6|8578.1|8578.6|8577.1|105
1623626400000|2021-06-13 23:20:00|8578.9|8577.4|8578.8|8577.3|8579.2|8577.7|8578.2|8576.7|100
1623626700000|2021-06-13 23:25:00|8578.7|8577.2|8579.8|8578.3|8580|8578.5|8578.7|8577.2|113
1623627000000|2021-06-13 23:30:00|8579.9|8578.4|8580|8578.5|8580.4|8578.9|8579.3|8578.2|102
1623627300000|2021-06-13 23:35:00|8580.1|8578.6|8579.5|8578|8580.1|8578.6|8579.2|8577.7|54
1623627600000|2021-06-13 23:40:00|8579.4|8577.9|8578.7|8577.2|8579.5|8578|8578.4|8576.9|112
1623627900000|2021-06-13 23:45:00|8578.6|8577.1|8578.3|8576.8|8578.8|8577.4|8578.2|8576.7|136
1623628200000|2021-06-13 23:50:00|8578.2|8576.7|8578.3|8576.8|8578.7|8577.2|8577.5|8576|169
1623628500000|2021-06-13 23:55:00|8578.2|8576.7|8578.4|8576.9|8578.9|8577.4|8578|8576.5|156
1623628800000|2021-06-14 00:00:00|8578.5|8577|8577.8|8576.3|8578.8|8577.3|8576.7|8575.2|326
1623629100000|2021-06-14 00:05:00|8577.9|8576.4|8578.1|8576.6|8578.6|8577.1|8576.4|8574.9|291
1623629400000|2021-06-14 00:10:00|8578.2|8576.7|8577.4|8575.9|8578.3|8576.8|8577.1|8575.6|269
1623629700000|2021-06-14 00:15:00|8577.5|8576|8577.2|8575.7|8577.6|8576.1|8576.4|8575|180
1623630000000|2021-06-14 00:20:00|8577.1|8575.6|8576.9|8575.4|8577.6|8576.2|8576.7|8575.2|172
1623630300000|2021-06-14 00:25:00|8576.8|8575.3|8576.7|8575.2|8577.1|8575.6|8576.5|8575|137
1623630600000|2021-06-14 00:30:00|8576.8|8575.3|8577.1|8575.6|8577.8|8576.6|8576.4|8574.9|242
1623630900000|2021-06-14 00:35:00|8577.2|8575.7|8576.2|8574.7|8577.3|8576.1|8575.5|8574.3|153
1623631200000|2021-06-14 00:40:00|8576.3|8574.8|8577.2|8575.7|8577.4|8576|8576.2|8574.7|141
1623631500000|2021-06-14 00:45:00|8577.1|8575.6|8578.4|8576.9|8578.8|8577.7|8577|8575.5|179
1623631800000|2021-06-14 00:50:00|8578.5|8577|8576.9|8575.4|8578.8|8577.3|8576.7|8575.2|419
1623632100000|2021-06-14 00:55:00|8577|8575.5|8577.5|8576|8577.9|8576.6|8576.4|8574.9|308
1623632400000|2021-06-14 01:00:00|8577.6|8576.1|8577.3|8575.8|8577.8|8576.3|8576.3|8574.9|287
1623632700000|2021-06-14 01:05:00|8577.4|8575.9|8577.7|8576.2|8577.8|8576.4|8576.7|8575.4|244
1623633000000|2021-06-14 01:10:00|8577.8|8576.3|8577|8575.5|8578|8576.8|8576.6|8575.3|323
1623633300000|2021-06-14 01:15:00|8577.1|8575.6|8575.9|8574.4|8577.4|8576.1|8575.5|8574.3|302
1623633600000|2021-06-14 01:20:00|8575.8|8574.3|8576.2|8574.7|8576.7|8575.5|8575.4|8574.2|312
1623633900000|2021-06-14 01:25:00|8576.3|8574.8|8576.9|8575.4|8576.9|8575.6|8575.3|8574.1|247
1623634200000|2021-06-14 01:30:00|8576.8|8575.3|8576.4|8574.9|8576.9|8575.7|8576.3|8574.8|442
1623634500000|2021-06-14 01:35:00|8576.5|8575|8575.7|8574.2|8576.5|8575|8575.3|8573.8|184
1623634800000|2021-06-14 01:40:00|8575.5|8574|8575.3|8573.8|8576.1|8574.6|8575.1|8573.7|130
1623635100000|2021-06-14 01:45:00|8575.4|8573.9|8575.3|8573.8|8575.8|8574.4|8574.7|8573.4|171
1623635400000|2021-06-14 01:50:00|8575.2|8573.7|8575.6|8574.1|8576|8574.7|8575.2|8573.7|142
1623635700000|2021-06-14 01:55:00|8575.7|8574.2|8576.5|8575|8576.6|8575.1|8575.1|8574|160
1623636000000|2021-06-14 02:00:00|8576.4|8574.9|8575.8|8574.3|8576.7|8575.3|8575.6|8574.1|193
1623636300000|2021-06-14 02:05:00|8575.9|8574.4|8575.6|8574.1|8576.4|8575.1|8575.5|8574|153
1623636600000|2021-06-14 02:10:00|8575.7|8574.2|8574.3|8572.8|8575.7|8574.2|8573.8|8572.5|260
1623636900000|2021-06-14 02:15:00|8574.4|8572.9|8574.7|8573.2|8574.9|8573.5|8574.3|8572.9|102
1623637200000|2021-06-14 02:20:00|8574.6|8573.1|8574.6|8573.1|8575|8573.5|8574.3|8572.8|151
1623637500000|2021-06-14 02:25:00|8574.5|8573|8573.9|8573|8575|8573.6|8573.9|8572.7|151
1623637800000|2021-06-14 02:30:00|8574|8573.1|8574.6|8573.1|8574.8|8573.4|8573.6|8572.3|172
1623638100000|2021-06-14 02:35:00|8574.7|8573.2|8575.1|8573.6|8575.2|8573.7|8573.9|8572.7|131
1623638400000|2021-06-14 02:40:00|8575|8573.5|8574.7|8573.2|8575.2|8573.7|8574.5|8573|76
1623638700000|2021-06-14 02:45:00|8574.6|8573.1|8574.9|8573.4|8575.3|8573.8|8574.4|8572.9|134
1623639000000|2021-06-14 02:50:00|8574.8|8573.3|8573.8|8572.9|8575|8573.5|8573.2|8572|198
1623639300000|2021-06-14 02:55:00|8574.2|8572.7|8574.3|8572.8|8574.4|8573|8573.6|8572.2|128
1623639600000|2021-06-14 03:00:00|8574.4|8572.9|8573.7|8572.2|8574.6|8573.2|8573.6|8572.1|171
1623639900000|2021-06-14 03:05:00|8573.6|8572.1|8574.7|8573.2|8575.2|8573.7|8573.2|8572|169
1623640200000|2021-06-14 03:10:00|8574.8|8573.3|8574.7|8573.2|8575.4|8573.9|8574|8572.8|162
1623640500000|2021-06-14 03:15:00|8574.6|8573.1|8574|8572.5|8575|8573.5|8573.9|8572.4|162
1623640800000|2021-06-14 03:20:00|8574.1|8572.6|8574|8572.5|8575|8573.5|8573.6|8572.3|246
1623641100000|2021-06-14 03:25:00|8574.1|8572.6|8574.7|8573.8|8575.2|8573.9|8574|8572.6|152
1623641400000|2021-06-14 03:30:00|8574.6|8573.7|8574.6|8573.1|8575|8573.8|8574.2|8572.9|196
1623641700000|2021-06-14 03:35:00|8574.5|8573|8574.8|8573.9|8575.6|8574.3|8574.3|8572.8|244
1623642000000|2021-06-14 03:40:00|8574.9|8574|8575.3|8573.8|8576.1|8574.8|8574.7|8573.5|238
1623642300000|2021-06-14 03:45:00|8575.2|8573.7|8575.3|8573.8|8575.7|8574.5|8575|8573.5|131
1623642600000|2021-06-14 03:50:00|8575.4|8573.9|8575.8|8574.3|8576.1|8574.8|8575.4|8573.9|84
1623642900000|2021-06-14 03:55:00|8575.7|8574.2|8575.4|8573.9|8576|8574.9|8575.2|8573.7|98
1623643200000|2021-06-14 04:00:00|8575.7|8574.2|8575.8|8574.3|8576|8574.8|8575|8573.5|181
1623643500000|2021-06-14 04:05:00|8575.7|8574.2|8574.9|8573.4|8575.9|8574.4|8574.5|8573.2|159
1623643800000|2021-06-14 04:10:00|8574.8|8573.3|8573.7|8572.2|8574.9|8573.6|8573.2|8571.9|170
1623644100000|2021-06-14 04:15:00|8573.6|8572.1|8573.8|8572.3|8573.9|8572.6|8573.1|8571.7|121
1623644400000|2021-06-14 04:20:00|8573.7|8572.2|8574|8572.5|8574|8572.5|8573.2|8572.1|75
1623644700000|2021-06-14 04:25:00|8573.9|8572.4|8574.4|8572.9|8574.4|8572.9|8573|8571.7|109
1623645000000|2021-06-14 04:30:00|8574.3|8572.8|8573.5|8572|8574.6|8573.3|8573.1|8571.9|159
1623645300000|2021-06-14 04:35:00|8573.6|8572.1|8573.5|8572|8574|8572.5|8573|8571.8|109
1623645600000|2021-06-14 04:40:00|8573.6|8572.1|8573.4|8571.9|8574.1|8572.9|8572.8|8571.7|148
1623645900000|2021-06-14 04:45:00|8573.5|8572|8574|8572.5|8574.2|8572.9|8573.1|8572|152
1623646200000|2021-06-14 04:50:00|8574.1|8572.6|8575.2|8573.7|8575.4|8573.9|8574|8572.5|112
1623646500000|2021-06-14 04:55:00|8575.3|8573.8|8577.6|8576.1|8577.7|8576.2|8574.8|8573.5|282
1623646800000|2021-06-14 05:00:00|8577.5|8576|8578.6|8577.1|8579.2|8578.1|8576.9|8575.4|236
1623647100000|2021-06-14 05:05:00|8578.7|8577.2|8578.7|8577.2|8578.8|8577.6|8577.7|8576.5|163
1623647400000|2021-06-14 05:10:00|8578.5|8577|8578.2|8576.7|8578.9|8577.7|8577.6|8576.1|125
1623647700000|2021-06-14 05:15:00|8578.3|8576.8|8577.8|8576.3|8578.4|8577.1|8577.5|8576|91
1623648000000|2021-06-14 05:20:00|8577.9|8576.4|8577.7|8576.2|8578|8576.5|8577.1|8575.9|67
1623648300000|2021-06-14 05:25:00|8577.9|8576.4|8577.5|8576|8578.1|8576.8|8577.2|8575.7|118
1623648600000|2021-06-14 05:30:00|8577.4|8575.9|8576.7|8575.2|8577.9|8576.4|8576.3|8575|156
1623648900000|2021-06-14 05:35:00|8576.6|8575.1|8577.2|8575.7|8577.2|8576|8576.2|8574.9|103
1623649200000|2021-06-14 05:40:00|8577.1|8575.6|8577.4|8575.9|8577.5|8576|8576.4|8575.3|139
1623649500000|2021-06-14 05:45:00|8577.5|8576|8577.8|8576.3|8577.9|8576.4|8577.3|8575.8|74
1623649800000|2021-06-14 05:50:00|8578|8576.5|8578|8576.5|8578.3|8577.1|8577.8|8576.3|79
1623650100000|2021-06-14 05:55:00|8578.1|8576.6|8578.6|8577.1|8578.9|8577.4|8577.2|8575.9|174
1623650400000|2021-06-14 06:00:00|8578.5|8577|8578.6|8577.1|8579.4|8578.2|8576.8|8575.3|461
1623650700000|2021-06-14 06:05:00|8578.5|8577|8577.2|8575.7|8578.9|8577.5|8575.8|8574.8|278
1623651000000|2021-06-14 06:10:00|8577.3|8575.8|8578.6|8577.7|8579|8577.7|8575.8|8574.6|433
1623651300000|2021-06-14 06:15:00|8578.5|8577.6|8578.1|8576.6|8579.1|8577.7|8577.4|8576.2|311
1623651600000|2021-06-14 06:20:00|8578.2|8576.7|8579.3|8577.8|8579.6|8578.2|8577.2|8575.9|314
1623651900000|2021-06-14 06:25:00|8579.1|8578.2|8578.6|8577.7|8579.6|8578.5|8577.3|8576.1|400
1623652200000|2021-06-14 06:30:00|8578.9|8577.4|8576.8|8575.3|8578.9|8577.5|8576.3|8575.1|401
1623652500000|2021-06-14 06:35:00|8576.7|8575.2|8576.7|8575.2|8577.6|8576.4|8576|8574.7|323
1623652800000|2021-06-14 06:40:00|8576.8|8575.3|8576.5|8575.6|8578|8576.8|8575.6|8574.3|365
1623653100000|2021-06-14 06:45:00|8576.4|8575.5|8579.3|8577.8|8579.5|8578.2|8576.1|8574.9|368
1623653400000|2021-06-14 06:50:00|8579.4|8577.9|8578.2|8576.7|8579.5|8578.3|8577.8|8576.4|284
1623653700000|2021-06-14 06:55:00|8578|8577.1|8580.5|8579|8580.9|8579.8|8576.1|8574.9|447
1623654000000|2021-06-14 07:00:00|8580.4|8578.9|8584.1|8582.6|8584.6|8583.1|8580.4|8578.9|427
1623654300000|2021-06-14 07:05:00|8584.4|8582.9|8582.4|8580.9|8585.6|8584.4|8581.4|8580|471
1623654600000|2021-06-14 07:10:00|8582.3|8580.8|8583.9|8583|8586.4|8585.2|8580.9|8579.7|610
1623654900000|2021-06-14 07:15:00|8584|8583.1|8581.8|8580.3|8584.1|8583.2|8579.1|8577.6|519
1623655200000|2021-06-14 07:20:00|8581.9|8580.4|8583.5|8582|8584|8582.8|8580|8579.1|544
1623655500000|2021-06-14 07:25:00|8583.2|8582.3|8589.1|8587.6|8589.4|8588.3|8583|8581.9|707
1623655800000|2021-06-14 07:30:00|8588.8|8587.9|8592.7|8591.8|8593.2|8592|8587.6|8586.4|693
1623656100000|2021-06-14 07:35:00|8592.6|8591.7|8594.6|8593.7|8595.5|8594.1|8592.4|8591.5|531
1623656400000|2021-06-14 07:40:00|8595.2|8594|8598.3|8596.8|8598.8|8597.6|8595.2|8594|546
1623656700000|2021-06-14 07:45:00|8598.2|8596.7|8594.2|8592.7|8598.7|8597.4|8593.2|8592|538
1623657000000|2021-06-14 07:50:00|8594.1|8592.6|8594|8592.5|8595.2|8594|8592.1|8590.9|372
1623657300000|2021-06-14 07:55:00|8594.1|8592.6|8593.5|8592.6|8595.5|8594.3|8592.7|8591.2|375
1623657600000|2021-06-14 08:00:00|8593.9|8592.4|8598.2|8596.7|8598.5|8597.3|8592.7|8591.4|420
1623657900000|2021-06-14 08:05:00|8597.9|8597|8601.4|8599.9|8602.1|8600.7|8597.6|8596.2|448
1623658200000|2021-06-14 08:10:00|8601.5|8600|8600.8|8599.3|8602.2|8601.2|8600.3|8599.1|428
1623658500000|2021-06-14 08:15:00|8600.7|8599.2|8597.8|8596.9|8600.7|8599.3|8595.5|8594.2|476
1623658800000|2021-06-14 08:20:00|8597.7|8596.8|8596.8|8595.9|8600|8598.9|8596.4|8595.2|444
1623659100000|2021-06-14 08:25:00|8596.7|8595.8|8599.7|8598.8|8600.9|8599.8|8596.7|8595.6|399
1623659400000|2021-06-14 08:30:00|8599.9|8599|8603.4|8602.5|8604.7|8603.8|8599.1|8598.1|504
1623659700000|2021-06-14 08:35:00|8603.5|8602.6|8605.2|8604.3|8605.8|8604.7|8603|8602|492
1623660000000|2021-06-14 08:40:00|8605.4|8604.5|8604.1|8603.2|8606.7|8605.4|8602.6|8601.3|470
1623660300000|2021-06-14 08:45:00|8604.2|8603.3|8603.9|8603|8604.6|8603.4|8600|8598.5|492
1623660600000|2021-06-14 08:50:00|8604.1|8602.6|8602|8600.5|8606.3|8605.1|8601.7|8600.4|424
1623660900000|2021-06-14 08:55:00|8601.9|8600.4|8598.8|8597.3|8602.5|8601.3|8598.5|8597.2|456
1623661200000|2021-06-14 09:00:00|8598.7|8597.2|8602.2|8600.7|8602.3|8601.2|8598.4|8597|464
1623661500000|2021-06-14 09:05:00|8601.8|8600.9|8604|8603.1|8605.1|8604.1|8601.6|8600.5|409
1623661800000|2021-06-14 09:10:00|8604.4|8602.9|8603.8|8602.9|8605.1|8603.9|8602.5|8601.4|356
1623662100000|2021-06-14 09:15:00|8604|8602.5|8599.6|8598.7|8604.9|8603.7|8598.6|8597.4|450
1623662400000|2021-06-14 09:20:00|8599.7|8598.8|8598.5|8597.6|8600.2|8599.1|8597.8|8596.7|400
1623662700000|2021-06-14 09:25:00|8598.7|8597.2|8599.8|8598.9|8600.3|8599.1|8598.4|8597.1|321
1623663000000|2021-06-14 09:30:00|8599.9|8599|8598.1|8596.6|8600.4|8599.2|8597|8595.9|306
1623663300000|2021-06-14 09:35:00|8598|8596.5|8596.1|8595.2|8599.2|8598.2|8596.1|8595|407
1623663600000|2021-06-14 09:40:00|8596.2|8595.3|8598|8596.5|8598.1|8596.9|8595.8|8594.6|329
1623663900000|2021-06-14 09:45:00|8597.7|8596.8|8595.4|8594.5|8598.1|8596.9|8595.4|8594.2|247
1623664200000|2021-06-14 09:50:00|8595.7|8594.2|8597.2|8595.7|8597.2|8595.7|8594.2|8593.2|280
1623664500000|2021-06-14 09:55:00|8596.6|8595.6|8596.7|8595.8|8597.7|8596.6|8595.7|8594.8|396
1623664800000|2021-06-14 10:00:00|8597|8595.5|8596.8|8595.3|8597|8596.1|8594.7|8593.6|343
1623665100000|2021-06-14 10:05:00|8596.9|8595.4|8596|8595.1|8596.9|8595.8|8595.3|8594.2|305
1623665400000|2021-06-14 10:10:00|8596.1|8595.2|8598.2|8597.3|8598.9|8597.6|8596|8594.8|222
1623665700000|2021-06-14 10:15:00|8598.3|8597.4|8599.2|8597.7|8599.4|8598.3|8597.6|8596.5|357
1623666000000|2021-06-14 10:20:00|8599.3|8597.8|8598.9|8598|8600.1|8599.2|8598.3|8597.2|335
1623666300000|2021-06-14 10:25:00|8598.7|8597.8|8597.4|8595.9|8599.2|8598.2|8596.5|8595.2|329
1623666600000|2021-06-14 10:30:00|8597.3|8595.8|8597.9|8597|8598.1|8597.2|8596|8595.1|386
1623666900000|2021-06-14 10:35:00|8598|8597.1|8597.3|8596.4|8598.9|8597.8|8596.4|8595.3|357
1623667200000|2021-06-14 10:40:00|8597.4|8596.5|8598.3|8597.4|8598.8|8597.9|8596.8|8595.8|298
1623667500000|2021-06-14 10:45:00|8598.2|8597.3|8596.1|8594.6|8598.8|8597.8|8595.8|8594.6|266
1623667800000|2021-06-14 10:50:00|8596|8594.5|8597.7|8596.8|8598.2|8597.3|8595.8|8594.5|346
1623668100000|2021-06-14 10:55:00|8597.6|8596.7|8592.9|8591.4|8598|8596.7|8591.1|8590.1|618
1623668400000|2021-06-14 11:00:00|8592.6|8591.7|8594.6|8593.7|8595|8593.9|8589.8|8588.5|622
1623668700000|2021-06-14 11:05:00|8594.5|8593.6|8593|8592.1|8594.6|8593.7|8591.9|8590.7|322
1623669000000|2021-06-14 11:10:00|8593.1|8592.2|8594.7|8593.8|8595.1|8594.1|8592.3|8591.2|321
1623669300000|2021-06-14 11:15:00|8594.6|8593.7|8595.3|8594.4|8595.5|8594.6|8591.8|8590.9|364
1623669600000|2021-06-14 11:20:00|8595.1|8594.2|8594.9|8593.4|8595.3|8594.3|8594|8592.7|253
1623669900000|2021-06-14 11:25:00|8594.6|8593.7|8593.6|8592.7|8594.7|8593.7|8593.1|8592|245
1623670200000|2021-06-14 11:30:00|8593.5|8592.6|8594.7|8593.8|8595.5|8594.6|8593.5|8592.6|325
1623670500000|2021-06-14 11:35:00|8594.8|8593.9|8596.8|8595.9|8597.1|8596.2|8594.6|8593.5|266
1623670800000|2021-06-14 11:40:00|8596.9|8596|8593.7|8592.8|8596.9|8596|8593.6|8592.7|359
1623671100000|2021-06-14 11:45:00|8593.6|8592.7|8595.4|8594.5|8595.9|8595|8593.3|8592.2|301
1623671400000|2021-06-14 11:50:00|8595.5|8594.6|8593.4|8592.5|8595.7|8594.8|8592.6|8591.5|331
1623671700000|2021-06-14 11:55:00|8593.1|8592.2|8592.5|8591.6|8594.3|8593.2|8591.8|8590.7|353
1623672000000|2021-06-14 12:00:00|8592.4|8591.5|8589.9|8589|8593.5|8592.5|8589.9|8588.8|424
1623672300000|2021-06-14 12:05:00|8590.2|8589.3|8587.4|8586.5|8591.3|8590.3|8587.4|8586.3|356
1623672600000|2021-06-14 12:10:00|8587.5|8586.6|8590|8589.1|8590.6|8589.7|8587.5|8586.3|350
1623672900000|2021-06-14 12:15:00|8590.1|8589.2|8588.8|8587.9|8590.4|8589.5|8588.4|8587.4|376
1623673200000|2021-06-14 12:20:00|8588.7|8587.8|8587.2|8586.3|8589.5|8588.6|8586.3|8585.4|444
1623673500000|2021-06-14 12:25:00|8587.3|8586.4|8587|8586.1|8588.5|8587.5|8586.4|8585.4|445
1623673800000|2021-06-14 12:30:00|8586.9|8586|8587.3|8586.4|8587.5|8586.6|8584.4|8583.2|597
1623674100000|2021-06-14 12:35:00|8587.4|8586.5|8587.4|8586.5|8588.9|8587.9|8587.1|8586.2|414
1623674400000|2021-06-14 12:40:00|8587.3|8586.4|8586.9|8586|8588.2|8587.3|8586.5|8585.6|320
1623674700000|2021-06-14 12:45:00|8587|8586.1|8587.8|8586.9|8588.1|8587.2|8586|8584.9|327
1623675000000|2021-06-14 12:50:00|8587.9|8587|8587.9|8587|8588.9|8587.7|8587.1|8586.2|334
1623675300000|2021-06-14 12:55:00|8587.7|8586.8|8590.3|8589.4|8590.6|8589.5|8587.5|8586.4|435
1623675600000|2021-06-14 13:00:00|8590.4|8589.5|8590.7|8589.2|8591.5|8590.4|8586.1|8585.1|630
1623675900000|2021-06-14 13:05:00|8590.8|8589.3|8591.5|8590.6|8592|8590.9|8589.1|8588|498
1623676200000|2021-06-14 13:10:00|8591.4|8590.5|8590.8|8589.9|8591.5|8590.6|8589.7|8588.6|466
1623676500000|2021-06-14 13:15:00|8590.7|8589.8|8593.6|8592.7|8593.8|8592.9|8590.6|8589.7|320
1623676800000|2021-06-14 13:20:00|8593.7|8592.8|8592.4|8591.5|8593.9|8593|8591.2|8590.3|403
1623677100000|2021-06-14 13:25:00|8592.3|8591.4|8591.7|8590.8|8592.5|8591.5|8590.5|8589.4|344
1623677400000|2021-06-14 13:30:00|8591.8|8590.9|8589.4|8588.5|8592.1|8590.9|8588.9|8587.8|409
1623677700000|2021-06-14 13:35:00|8589.3|8588.4|8590.6|8589.7|8590.6|8589.7|8587.5|8586.6|408
1623678000000|2021-06-14 13:40:00|8590.5|8589.6|8585.8|8584.3|8590.5|8589.6|8585.3|8584.2|436
1623678300000|2021-06-14 13:45:00|8585.7|8584.2|8588.5|8587.6|8589.2|8588|8584|8583.1|428
1623678600000|2021-06-14 13:50:00|8588.6|8587.7|8587.5|8586.6|8589.3|8588.4|8587.3|8586.4|519
1623678900000|2021-06-14 13:55:00|8587.4|8586.5|8588.8|8587.9|8589.9|8588.8|8587.4|8586.5|534
1623679200000|2021-06-14 14:00:00|8589.2|8587.7|8588.4|8587.5|8590|8589.1|8587.5|8586.6|468
1623679500000|2021-06-14 14:05:00|8588.5|8587.6|8588.7|8587.8|8589.1|8588.2|8587.2|8586.3|344
1623679800000|2021-06-14 14:10:00|8588.8|8587.9|8589.1|8588.2|8589.5|8588.6|8588.1|8587.2|349
1623680100000|2021-06-14 14:15:00|8589|8588.1|8588.4|8587.5|8589.7|8588.5|8588.2|8587.3|405
1623680400000|2021-06-14 14:20:00|8588.3|8587.4|8590.1|8589.2|8590.9|8590|8587.5|8586.6|406
1623680700000|2021-06-14 14:25:00|8590.2|8589.3|8589.9|8589|8592.8|8591.9|8589.1|8588.2|467
1623681000000|2021-06-14 14:30:00|8590|8589.1|8588.6|8587.7|8590.7|8589.8|8588.1|8586.9|403
1623681300000|2021-06-14 14:35:00|8588.7|8587.8|8591.2|8590.3|8591.4|8590.5|8588.5|8587.5|417
1623681600000|2021-06-14 14:40:00|8591.3|8590.4|8591.7|8590.8|8592.8|8591.9|8591.2|8590.1|396
1623681900000|2021-06-14 14:45:00|8591.6|8590.7|8593|8592.1|8594.1|8593.2|8591.4|8590.5|347
1623682200000|2021-06-14 14:50:00|8593.1|8592.2|8588.3|8587.4|8594.3|8593.4|8587.9|8587|484
1623682500000|2021-06-14 14:55:00|8588.4|8587.5|8589.2|8588.3|8590.4|8589.5|8586.5|8585.6|632
1623682800000|2021-06-14 15:00:00|8589.1|8588.2|8588.1|8587.2|8589.6|8588.7|8586.8|8585.9|449
1623683100000|2021-06-14 15:05:00|8588|8587.1|8589|8587.5|8590.1|8589.2|8587.7|8586.8|356
1623683400000|2021-06-14 15:10:00|8589.1|8587.6|8590.7|8589.8|8591.8|8590.9|8588.1|8586.9|347
1623683700000|2021-06-14 15:15:00|8590.6|8589.7|8590.9|8590|8591.4|8590.3|8589.5|8588.6|261
1623684000000|2021-06-14 15:20:00|8590.8|8589.9|8593.2|8592.3|8593.4|8592.5|8590.7|8589.5|294
1623684300000|2021-06-14 15:25:00|8593.1|8592.2|8591.9|8591|8593.8|8592.9|8591.8|8590.6|238
1623684600000|2021-06-14 15:30:00|8591.8|8590.9|8591.5|8590.6|8592.5|8591.6|8590.8|8589.7|331
1623684900000|2021-06-14 15:35:00|8591.4|8590.5|8592.6|8591.7|8593|8592.1|8590.6|8589.7|374
1623685200000|2021-06-14 15:40:00|8592.5|8591.6|8592.7|8591.8|8593.1|8592.2|8592|8591.1|236
1623685500000|2021-06-14 15:45:00|8592.8|8591.9|8591.3|8590.4|8594.1|8593.2|8591.3|8590.2|286
1623685800000|2021-06-14 15:50:00|8591.2|8590.3|8590.4|8589.5|8591.4|8590.4|8590|8589|267
1623686100000|2021-06-14 15:55:00|8590.5|8589.6|8590.4|8589.5|8593.7|8592.7|8590.1|8589.2|392
1623686400000|2021-06-14 16:00:00|8590.5|8589.6|8590.5|8589.6|8591.3|8590.4|8589.1|8588.2|403
1623686700000|2021-06-14 16:05:00|8590.6|8589.7|8588.7|8587.8|8590.7|8589.8|8588.6|8587.7|395
1623687000000|2021-06-14 16:10:00|8588.6|8587.7|8589|8588.1|8590|8589.1|8587.9|8586.7|382
1623687300000|2021-06-14 16:15:00|8588.9|8588|8587.6|8586.7|8589.1|8588.2|8587.4|8586.5|204
1623687600000|2021-06-14 16:20:00|8587.5|8586.6|8588.2|8587.3|8588.3|8587.4|8587.3|8586.4|188
1623687900000|2021-06-14 16:25:00|8588.3|8587.4|8589.3|8588.4|8590|8589.1|8588.1|8587.2|218
1623688200000|2021-06-14 16:30:00|8589.2|8588.3|8588.9|8588|8589.5|8588.6|8588.9|8588|147
1623688500000|2021-06-14 16:35:00|8589|8588.1|8587.9|8587|8589.1|8588.2|8587.5|8586.6|256
1623688800000|2021-06-14 16:40:00|8587.8|8586.9|8587.4|8586.5|8588.2|8587.3|8587.3|8586.4|133
1623689100000|2021-06-14 16:45:00|8587.3|8586.4|8586.6|8585.7|8587.9|8587|8586.4|8585.3|212
1623689400000|2021-06-14 16:50:00|8586.7|8585.8|8586.6|8585.7|8587.2|8586.3|8586.2|8585.3|166
1623689700000|2021-06-14 16:55:00|8586.7|8585.8|8590|8589.1|8590.1|8589.2|8586.4|8585.4|246
1623690000000|2021-06-14 17:00:00|8589.9|8589|8589.1|8588.2|8591.6|8590.7|8589|8588.1|204
1623690300000|2021-06-14 17:05:00|8589.2|8588.3|8588|8587.1|8590.1|8589.2|8587.8|8586.9|231
1623690600000|2021-06-14 17:10:00|8587.9|8587|8590.5|8589.6|8590.9|8590|8587.4|8586.4|224
1623690900000|2021-06-14 17:15:00|8590.6|8589.7|8590.7|8589.8|8591.2|8590.1|8589.8|8588.9|161
1623691200000|2021-06-14 17:20:00|8590.8|8589.9|8591|8590.1|8592.2|8591.3|8590.7|8589.8|169
1623691500000|2021-06-14 17:25:00|8590.9|8590|8589.7|8588.8|8591|8590.1|8589.4|8588.5|144
1623691800000|2021-06-14 17:30:00|8589.8|8588.9|8589.3|8588.4|8590.1|8589.1|8589|8588.1|210
1623692100000|2021-06-14 17:35:00|8589.2|8588.3|8588.9|8588|8589.3|8588.4|8588.5|8587.6|126
1623692400000|2021-06-14 17:40:00|8588.8|8587.9|8589.1|8588.2|8589.9|8588.8|8588.3|8587.4|144
1623692700000|2021-06-14 17:45:00|8589|8588.1|8588.8|8587.9|8589.6|8588.6|8588.7|8587.8|133
1623693000000|2021-06-14 17:50:00|8588.9|8588|8588.5|8587.6|8589|8588|8587.8|8586.9|146
1623693300000|2021-06-14 17:55:00|8588.4|8587.5|8589.9|8589|8590.2|8589.2|8588.4|8587.4|201
1623693600000|2021-06-14 18:00:00|8589.8|8588.9|8590.1|8589.2|8590.5|8589.6|8589.3|8588.4|188
1623693900000|2021-06-14 18:05:00|8590.2|8589.3|8591|8590.1|8591.1|8590.2|8589.9|8589|156
1623694200000|2021-06-14 18:10:00|8591.1|8590.2|8591.1|8590.2|8591.3|8590.4|8590.8|8589.7|125
1623694500000|2021-06-14 18:15:00|8591.2|8590.3|8590.4|8589.5|8591.2|8590.3|8589.9|8588.9|195
1623694800000|2021-06-14 18:20:00|8590.3|8589.4|8590.2|8589.3|8590.5|8589.6|8589.6|8588.6|192
1623695100000|2021-06-14 18:25:00|8590.3|8589.4|8590.4|8589.5|8591|8589.9|8589.9|8589|193
1623695400000|2021-06-14 18:30:00|8590.5|8589.6|8589.4|8588.5|8591.4|8590.5|8589.4|8588.4|194
1623695700000|2021-06-14 18:35:00|8589.6|8588.7|8589.2|8588.3|8590.1|8589.2|8589|8588.1|171
1623696000000|2021-06-14 18:40:00|8589.1|8588.2|8588.9|8588|8589.2|8588.3|8588.4|8587.5|133
1623696300000|2021-06-14 18:45:00|8589.1|8588.2|8590.1|8589.2|8590.6|8589.7|8588.9|8588|177
1623696600000|2021-06-14 18:50:00|8590|8589.1|8590.6|8589.7|8590.8|8589.9|8589.8|8588.9|193
1623696900000|2021-06-14 18:55:00|8590.5|8589.6|8590.4|8589.5|8591.1|8590.2|8589.7|8588.8|222
1623697200000|2021-06-14 19:00:00|8590.3|8589.4|8589.6|8588.7|8590.5|8589.6|8588.9|8588|212
1623697500000|2021-06-14 19:05:00|8589.7|8588.8|8591.3|8590.4|8591.4|8590.5|8589.4|8588.2|191
1623697800000|2021-06-14 19:10:00|8591.2|8590.3|8589.8|8588.9|8591.4|8590.5|8589.7|8588.8|165
1623698100000|2021-06-14 19:15:00|8589.9|8589|8589.7|8588.8|8590|8589.1|8589.6|8588.7|75
1623698400000|2021-06-14 19:20:00|8589.6|8588.7|8589.4|8588.5|8589.9|8589|8589|8588.1|118
1623698700000|2021-06-14 19:25:00|8589.5|8588.6|8589.4|8588.5|8589.9|8589|8589.3|8588.3|150
1623699000000|2021-06-14 19:30:00|8589.5|8588.6|8589.7|8588.8|8590.2|8589.3|8589.4|8588.2|136
1623699300000|2021-06-14 19:35:00|8589.8|8588.9|8590.1|8589.2|8590.7|8589.8|8589.7|8588.8|105
1623699600000|2021-06-14 19:40:00|8590.2|8589.3|8589.6|8588.7|8590.2|8589.3|8589.5|8588.6|143
1623699900000|2021-06-14 19:45:00|8589.5|8588.6|8590.3|8589.4|8590.7|8589.8|8589.5|8588.4|222
1623700200000|2021-06-14 19:50:00|8590.6|8589.1|8590.2|8589.3|8590.7|8589.7|8589.3|8588.2|212
1623700500000|2021-06-14 19:55:00|8590.3|8589.4|8591.6|8590.7|8592.3|8591.4|8589.6|8588.5|364
1623700800000|2021-06-14 20:00:00|8591.7|8590.8|8592.6|8591.7|8593.3|8592.3|8591.5|8590.4|334
1623701100000|2021-06-14 20:05:00|8592.3|8591.4|8591.7|8590.8|8592.3|8591.4|8591.7|8590.6|134
1623701400000|2021-06-14 20:10:00|8591.8|8590.9|8591.6|8590.7|8592.5|8591.6|8591.5|8590.5|109
1623701700000|2021-06-14 20:15:00|8591.5|8590.6|8591.8|8590.9|8592|8591.1|8591.5|8590.6|98
1623702000000|2021-06-14 20:20:00|8591.7|8590.8|8591.1|8590.2|8591.9|8590.9|8591|8589.9|86
1623702300000|2021-06-14 20:25:00|8591.2|8590.3|8591.5|8590.6|8591.7|8590.8|8591|8590.1|85
1623702600000|2021-06-14 20:30:00|8591.6|8590.7|8591.3|8590.4|8592.2|8591.2|8591.3|8590.1|87
1623702900000|2021-06-14 20:35:00|8591.4|8590.5|8592|8590.5|8592.2|8590.9|8590.9|8589.7|102
1623703200000|2021-06-14 20:40:00|8591.9|8590.4|8591.4|8590.5|8592|8590.8|8591.1|8589.9|107
1623703500000|2021-06-14 20:45:00|8591.2|8590.3|8591.4|8589.9|8592|8590.7|8591.1|8589.6|149
1623703800000|2021-06-14 20:50:00|8591.5|8588.9|8591.8|8590.3|8592.5|8590.6|8591|8587.8|516
1623704100000|2021-06-14 20:55:00|8591.7|8590.2|8594.4|8583.4|8594.5|8592|8591.4|8583.1|754
1623704400000|2021-06-14 21:00:00|8593.1|8582.1|8594.6|8585.3|8594.9|8585.8|8591.5|8580.5|38
1623704700000|2021-06-14 21:05:00|8597.3|8586.3|8593.1|8582.1|8597.6|8588.3|8591.5|8580.5|167
1623705000000|2021-06-14 21:10:00|8593.2|8582.2|8594|8583|8594.5|8583.5|8591.5|8580.5|173
1623705300000|2021-06-14 21:15:00|8594.1|8583.1|8595.2|8584.2|8596.8|8589.2|8590.7|8580.8|255
1623705600000|2021-06-14 21:20:00|8595.8|8584.8|8591.7|8587.2|8596.8|8587.5|8591.7|8580.8|207
1623705900000|2021-06-14 21:25:00|8592.1|8586.9|8593.8|8586.4|8597.2|8588.3|8592.1|8583.1|240
1623706200000|2021-06-14 21:30:00|8593.3|8587.2|8593.7|8588.4|8593.9|8589.5|8592.1|8586.3|101
1623706500000|2021-06-14 21:35:00|8593.6|8588.3|8592.5|8589.1|8595.9|8589.7|8590.7|8583.8|278
1623706800000|2021-06-14 21:40:00|8593.9|8587.1|8595.4|8587.9|8597.2|8590.3|8592.7|8584.2|290
1623707100000|2021-06-14 21:45:00|8595.2|8588.7|8594.2|8588|8596.6|8590.4|8591|8583.3|907
1623707400000|2021-06-14 21:50:00|8594.4|8587.9|8594.4|8588.3|8596.6|8589.4|8591.5|8583.8|802
1623707700000|2021-06-14 21:55:00|8594.2|8588.5|8592.2|8585.5|8596.1|8588.7|8590.6|8583.8|473
1623708000000|2021-06-14 22:00:00|8591.9|8585.7|8595.3|8588.4|8597.5|8590.2|8591.7|8585.7|505
1623708300000|2021-06-14 22:05:00|8593.8|8590|8594.9|8587.8|8596.1|8590.6|8592.8|8585.9|409
1623708600000|2021-06-14 22:10:00|8594.7|8588|8591.8|8589.2|8596.6|8590.2|8591.8|8585.5|617
1623708900000|2021-06-14 22:15:00|8592.5|8587.8|8593.7|8589.1|8594.8|8590.8|8591.6|8587|335
1623709200000|2021-06-14 22:20:00|8593.8|8588.9|8591.9|8590.4|8595|8590.7|8591.9|8586.4|340
1623709500000|2021-06-14 22:25:00|8592.4|8589.9|8592.7|8589.1|8595.3|8590.4|8590.8|8585.9|472
1623709800000|2021-06-14 22:30:00|8593|8588.8|8593.2|8588.6|8594.9|8590.5|8591.3|8585.9|240
1623710100000|2021-06-14 22:35:00|8593|8588.8|8592.5|8590.2|8594|8590.6|8591.2|8587.1|340
1623710400000|2021-06-14 22:40:00|8592.1|8590.6|8593.1|8588.3|8594.1|8590.6|8591.7|8586.9|334
1623710700000|2021-06-14 22:45:00|8592.8|8588.6|8594.1|8588.8|8594.7|8590.8|8591.4|8586.8|372
1623711000000|2021-06-14 22:50:00|8593.9|8589.1|8592.7|8590.5|8594.5|8590.9|8592|8587.3|210
1623711300000|2021-06-14 22:55:00|8592.3|8590.8|8592.4|8588.4|8594.5|8590.9|8592.1|8586.8|198
1623711600000|2021-06-14 23:00:00|8591.7|8590.2|8591.8|8589.4|8594.1|8591.4|8591.3|8584.8|482
1623711900000|2021-06-14 23:05:00|8593|8588|8591.9|8588.3|8593.1|8590.4|8591|8586.2|255
1623712200000|2021-06-14 23:10:00|8592.2|8588.1|8591.6|8590.1|8593.2|8590.5|8591.3|8585.9|255
1623712500000|2021-06-14 23:15:00|8591.7|8590.2|8592.2|8589.9|8593.5|8591|8590.7|8586.9|376
1623712800000|2021-06-14 23:20:00|8591.5|8590|8592.2|8590.7|8594.5|8590.9|8591.5|8587.1|482
1623713100000|2021-06-14 23:25:00|8592.5|8590.3|8592.4|8589.8|8593.5|8590.9|8591.3|8588.6|297
1623713400000|2021-06-14 23:30:00|8592.3|8589.9|8592|8590.5|8593.6|8590.7|8591.3|8588.6|246
1623713700000|2021-06-14 23:35:00|8591.9|8589.2|8591.2|8589.7|8592.7|8590.6|8590.7|8588.1|256
1623714000000|2021-06-14 23:40:00|8591.9|8589.2|8591.9|8589.4|8594.2|8590.7|8590.8|8588.2|268
1623714300000|2021-06-14 23:45:00|8592|8589.5|8590.8|8589.3|8593.4|8590.4|8590.4|8586.3|306
1623714600000|2021-06-14 23:50:00|8590.4|8588.5|8592.1|8590.6|8593.5|8590.6|8590.3|8587.8|268
1623714900000|2021-06-14 23:55:00|8592.5|8590.2|8591.8|8590.3|8593.4|8590.8|8591.1|8588.2|187
1623715200000|2021-06-15 00:00:00|8591.7|8590.2|8589.7|8588.2|8591.8|8590.3|8588.5|8587.5|412
1623715500000|2021-06-15 00:05:00|8589.8|8588.3|8589.1|8587.6|8590.6|8589.2|8588.8|8587.3|205
1623715800000|2021-06-15 00:10:00|8589|8587.5|8589|8587.5|8589.2|8587.8|8588.4|8587.1|100
1623716100000|2021-06-15 00:15:00|8588.9|8587.4|8587.8|8586.3|8589.2|8588|8587.5|8586.3|158
1623716400000|2021-06-15 00:20:00|8587.7|8586.2|8588.1|8587.2|8588.5|8587.5|8587.4|8586.2|115
1623716700000|2021-06-15 00:25:00|8588.2|8587.3|8587.6|8586.7|8588.4|8587.4|8587|8585.8|148
1623717000000|2021-06-15 00:30:00|8587.8|8586.3|8586.9|8586|8587.9|8586.8|8586.8|8585.5|149
1623717300000|2021-06-15 00:35:00|8586.8|8585.9|8586.8|8585.3|8587.3|8586.1|8586.5|8585.1|137
1623717600000|2021-06-15 00:40:00|8586.9|8585.4|8587|8585.5|8587.2|8586.1|8586.3|8585.1|193
1623717900000|2021-06-15 00:45:00|8587.1|8585.6|8588|8586.5|8588.2|8587|8586.9|8585.5|206
1623718200000|2021-06-15 00:50:00|8588.1|8586.6|8589.5|8588|8590.4|8589.2|8587.3|8586.2|366
1623718500000|2021-06-15 00:55:00|8589.7|8588.2|8589.3|8587.8|8591.3|8590.2|8588.9|8587.8|379
1623718800000|2021-06-15 01:00:00|8589.4|8587.9|8588.9|8587.4|8590.1|8588.8|8588.6|8587.3|412
1623719100000|2021-06-15 01:05:00|8588.7|8587.2|8588.7|8587.2|8589.5|8588.3|8588.2|8587|355
1623719400000|2021-06-15 01:10:00|8588.6|8587.1|8588.7|8587.2|8588.8|8587.4|8587.7|8586.6|303
1623719700000|2021-06-15 01:15:00|8588.6|8587.1|8589.1|8587.6|8589.2|8587.8|8587.9|8586.7|255
1623720000000|2021-06-15 01:20:00|8588.7|8587.8|8590.5|8589|8590.7|8589.4|8588.7|8587.4|249
1623720300000|2021-06-15 01:25:00|8590.6|8589.1|8591.1|8589.6|8591.4|8590.2|8590.4|8589|235
1623720600000|2021-06-15 01:30:00|8591|8589.5|8592.1|8591.2|8592.4|8591.2|8590.3|8589|277
1623720900000|2021-06-15 01:35:00|8592|8591.1|8592.7|8591.2|8592.8|8591.9|8591.7|8590.3|204
1623721200000|2021-06-15 01:40:00|8592.6|8591.1|8592.6|8591.1|8592.7|8591.4|8590.8|8589.5|285
1623721500000|2021-06-15 01:45:00|8592.8|8591.3|8592.9|8592|8593.9|8592.7|8592.6|8591.3|409
1623721800000|2021-06-15 01:50:00|8593.2|8591.7|8594|8592.5|8594.2|8592.7|8592.2|8591.1|386
1623722100000|2021-06-15 01:55:00|8594.1|8592.6|8594|8592.5|8594.6|8593.3|8593|8591.8|330
1623722400000|2021-06-15 02:00:00|8594.2|8592.7|8594.2|8593.3|8594.7|8593.4|8593.8|8592.6|244
1623722700000|2021-06-15 02:05:00|8594.3|8593.4|8593.9|8593|8594.7|8593.5|8593.8|8592.7|183
1623723000000|2021-06-15 02:10:00|8593.8|8592.9|8594|8592.5|8594.4|8593.1|8592.6|8591.4|257
1623723300000|2021-06-15 02:15:00|8593.9|8592.4|8594.5|8593|8595|8593.5|8593.7|8592.4|198
1623723600000|2021-06-15 02:20:00|8594.6|8593.1|8595.9|8595|8596.7|8595.5|8594.4|8593.1|306
1623723900000|2021-06-15 02:25:00|8596|8595.1|8595.7|8594.2|8596.4|8595.2|8595.1|8593.8|266
1623724200000|2021-06-15 02:30:00|8595.8|8594.3|8594.8|8593.3|8596.1|8594.9|8594.3|8593.1|198
1623724500000|2021-06-15 02:35:00|8594.7|8593.2|8594.5|8593|8595.2|8593.7|8594|8592.7|189
1623724800000|2021-06-15 02:40:00|8594.4|8592.9|8593.5|8592|8594.5|8593.2|8593|8591.7|201
1623725100000|2021-06-15 02:45:00|8593.4|8591.9|8592.8|8591.3|8593.9|8592.5|8592.4|8591.2|232
1623725400000|2021-06-15 02:50:00|8592.7|8591.2|8592.8|8591.3|8593.3|8592.1|8592.2|8591|178
1623725700000|2021-06-15 02:55:00|8592.7|8591.2|8592.8|8591.3|8593.1|8592.1|8592.1|8590.9|143
1623726000000|2021-06-15 03:00:00|8592.9|8591.4|8591.6|8590.1|8593|8591.8|8590.8|8589.5|202
1623726300000|2021-06-15 03:05:00|8591.5|8590|8591.5|8590|8591.9|8590.7|8591|8589.8|134
1623726600000|2021-06-15 03:10:00|8591.7|8590.2|8590.8|8589.3|8591.8|8590.3|8590.3|8589.2|132
1623726900000|2021-06-15 03:15:00|8590.7|8589.2|8590.8|8589.3|8591.5|8590.2|8590.5|8589.2|101
1623727200000|2021-06-15 03:20:00|8590.9|8589.4|8590.5|8589|8590.9|8589.5|8590.1|8588.8|66
1623727500000|2021-06-15 03:25:00|8590.4|8588.9|8590.3|8588.8|8590.7|8589.2|8589.8|8588.6|67
1623727800000|2021-06-15 03:30:00|8590.4|8588.9|8590.6|8589.1|8591|8589.8|8590.1|8588.8|103
1623728100000|2021-06-15 03:35:00|8590.7|8589.2|8590.6|8589.1|8591|8589.6|8590.1|8588.6|92
1623728400000|2021-06-15 03:40:00|8590.7|8589.2|8591.5|8590|8591.5|8590|8590.5|8589|85
1623728700000|2021-06-15 03:45:00|8591.6|8590.1|8591.4|8589.9|8592.1|8590.8|8591|8589.9|152
1623729000000|2021-06-15 03:50:00|8591.1|8590.2|8592.4|8590.9|8592.4|8591.1|8591.1|8589.9|185
1623729300000|2021-06-15 03:55:00|8592.3|8590.8|8592.1|8590.6|8592.6|8591.3|8591.5|8590.2|157
1623729600000|2021-06-15 04:00:00|8592|8590.5|8591.9|8590.4|8592.4|8591|8591.4|8589.9|166
1623729900000|2021-06-15 04:05:00|8592|8590.5|8591.4|8589.9|8592|8590.5|8590.7|8589.4|109
1623730200000|2021-06-15 04:10:00|8591.2|8590.3|8591.3|8589.8|8591.7|8590.5|8590.7|8589.4|152
1623730500000|2021-06-15 04:15:00|8591.2|8589.7|8592.7|8591.2|8592.8|8591.4|8590.7|8589.6|148
1623730800000|2021-06-15 04:20:00|8592.6|8591.1|8591.4|8590.5|8592.8|8591.6|8591.3|8590.1|148
1623731100000|2021-06-15 04:25:00|8591.3|8590.4|8592|8590.5|8592.9|8591.7|8591.3|8590.2|102
1623731400000|2021-06-15 04:30:00|8591.9|8590.4|8591.6|8590.1|8592.2|8590.8|8591.3|8590.1|71
1623731700000|2021-06-15 04:35:00|8591.5|8590|8591.8|8590.9|8592.1|8590.9|8591.2|8589.9|165
1623732000000|2021-06-15 04:40:00|8591.7|8590.8|8591.7|8590.2|8592.1|8591|8591.4|8590.1|99
1623732300000|2021-06-15 04:45:00|8591.8|8590.3|8592|8590.5|8592.5|8591.3|8591.6|8590.2|97
1623732600000|2021-06-15 04:50:00|8592.1|8590.6|8591.7|8590.2|8592.1|8590.8|8591.5|8590.1|89
1623732900000|2021-06-15 04:55:00|8591.8|8590.3|8592.1|8590.6|8592.3|8591|8591.5|8590.1|91
1623733200000|2021-06-15 05:00:00|8591.8|8590.9|8592.5|8591.6|8593.1|8591.9|8591.4|8590.2|218
1623733500000|2021-06-15 05:05:00|8592.6|8591.7|8593|8591.5|8593.5|8592.4|8592.6|8591.4|140
1623733800000|2021-06-15 05:10:00|8592.7|8591.8|8593.5|8592|8593.9|8592.7|8592.7|8591.4|143
1623734100000|2021-06-15 05:15:00|8593.3|8591.8|8592.6|8591.1|8593.3|8592|8592.3|8591|70
1623734400000|2021-06-15 05:20:00|8592.2|8591.3|8592.2|8590.7|8592.7|8591.4|8591.9|8590.6|44
1623734700000|2021-06-15 05:25:00|8592.1|8590.6|8591.4|8589.9|8592.2|8590.9|8591.2|8589.9|80
1623735000000|2021-06-15 05:30:00|8591.5|8590|8590.9|8589.4|8591.5|8590.2|8590|8588.7|189
1623735300000|2021-06-15 05:35:00|8590.8|8589.3|8590.7|8589.2|8591.1|8589.8|8590.1|8588.9|175
1623735600000|2021-06-15 05:40:00|8590.3|8589.4|8590|8588.5|8591.1|8590|8589.7|8588.5|156
1623735900000|2021-06-15 05:45:00|8590.1|8588.6|8590|8588.5|8590.7|8589.5|8589.6|8588.5|183
1623736200000|2021-06-15 05:50:00|8590.1|8588.6|8588.6|8587.1|8590.3|8589.1|8588.3|8587|219
1623736500000|2021-06-15 05:55:00|8588.5|8587|8591.9|8584|8594.2|8587.2|8586.3|8583.7|328
1623736800000|2021-06-15 06:00:00|8593|8583.8|8586.2|8585.3|8593|8588.1|8585.6|8583.5|487
1623737100000|2021-06-15 06:05:00|8586.3|8585.4|8584.3|8583.4|8586.6|8585.4|8583.7|8582.6|357
1623737400000|2021-06-15 06:10:00|8584.4|8583.5|8586.4|8584.9|8586.6|8585.5|8584.3|8583.1|311
1623737700000|2021-06-15 06:15:00|8586.3|8584.8|8587.7|8586.8|8588.9|8587.6|8585.5|8584.3|382
1623738000000|2021-06-15 06:20:00|8587.8|8586.9|8590.8|8589.3|8591.3|8590|8587.5|8586|421
1623738300000|2021-06-15 06:25:00|8590.7|8589.2|8592.2|8590.7|8593.1|8591.8|8590.6|8589.1|416
1623738600000|2021-06-15 06:30:00|8592.3|8590.8|8593.2|8592.3|8593.9|8593|8590.5|8589.6|398
1623738900000|2021-06-15 06:35:00|8592.9|8592|8595.4|8594.5|8596.2|8595.2|8592.3|8591.2|343
1623739200000|2021-06-15 06:40:00|8595.5|8594.6|8598.2|8596.7|8598.5|8597.4|8595.5|8594.4|407
1623739500000|2021-06-15 06:45:00|8598.1|8596.6|8600|8599.1|8601.1|8599.9|8597.7|8596.3|428
1623739800000|2021-06-15 06:50:00|8599.9|8599|8599.7|8598.2|8600.3|8599.2|8599|8597.7|282
1623740100000|2021-06-15 06:55:00|8599.3|8598.4|8597.8|8596.9|8600.4|8599.2|8596.5|8595.4|471
1623740400000|2021-06-15 07:00:00|8597.5|8596.3|8600|8599.1|8600.3|8599.2|8597.4|8596.3|627
1623740700000|2021-06-15 07:05:00|8600.1|8599.2|8601.7|8600.8|8602.5|8601.4|8600|8599|481
1623741000000|2021-06-15 07:10:00|8601.6|8600.7|8601.9|8601|8603.4|8602.4|8601.3|8600.2|506
1623741300000|2021-06-15 07:15:00|8602|8601.1|8603.2|8601.7|8603.6|8602.3|8599.6|8598.4|408
1623741600000|2021-06-15 07:20:00|8603.3|8601.8|8605.4|8603.9|8605.5|8604.2|8602.9|8601.7|305
1623741900000|2021-06-15 07:25:00|8605.5|8604|8606.5|8605.6|8607.2|8606|8604.6|8603.6|408
1623742200000|2021-06-15 07:30:00|8606.2|8605.3|8604.5|8603|8606.9|8605.7|8604.1|8602.9|395
1623742500000|2021-06-15 07:35:00|8604.4|8602.9|8604.2|8603.3|8605.5|8604.6|8602.3|8601.4|364
1623742800000|2021-06-15 07:40:00|8604.1|8603.2|8604.8|8603.9|8605.5|8604.6|8603.2|8602.3|323
1623743100000|2021-06-15 07:45:00|8604.7|8603.8|8605.4|8604.5|8605.8|8604.7|8604|8603.1|405
1623743400000|2021-06-15 07:50:00|8605.5|8604.6|8603.9|8603|8606.2|8605.1|8603.4|8602.5|378
1623743700000|2021-06-15 07:55:00|8603.8|8602.9|8603.7|8602.2|8604.7|8603.8|8601.7|8600.8|415
1623744000000|2021-06-15 08:00:00|8603.8|8602.3|8603|8602.1|8604|8603.1|8602.3|8601.3|400
1623744300000|2021-06-15 08:05:00|8603.2|8602.3|8603.2|8602.3|8604.5|8603.6|8603.1|8602|282
1623744600000|2021-06-15 08:10:00|8603.1|8602.2|8603.5|8602.6|8604|8602.9|8602.3|8601.4|372
1623744900000|2021-06-15 08:15:00|8603.4|8602.5|8605.6|8604.7|8606.4|8605.4|8603.3|8602.2|449
1623745200000|2021-06-15 08:20:00|8605.5|8604.6|8606.7|8605.8|8607.7|8606.8|8605.1|8604.2|396
1623745500000|2021-06-15 08:25:00|8606.8|8605.9|8607.5|8606.6|8609.7|8608.6|8606.5|8605.6|380
1623745800000|2021-06-15 08:30:00|8607.4|8606.5|8609.1|8608.2|8610|8609.1|8606.2|8605.3|401
1623746100000|2021-06-15 08:35:00|8609.4|8607.9|8607.4|8606.5|8609.5|8608.4|8606.8|8605.7|436
1623746400000|2021-06-15 08:40:00|8607.5|8606.6|8606.9|8606|8608.6|8607.5|8605.8|8604.5|384
1623746700000|2021-06-15 08:45:00|8607|8606.1|8608.4|8607.5|8608.7|8607.7|8606.3|8605.4|406
1623747000000|2021-06-15 08:50:00|8608.5|8607.6|8608.7|8607.8|8610.1|8609|8607.3|8606.4|382
1623747300000|2021-06-15 08:55:00|8608.6|8607.7|8611.8|8610.3|8612.9|8612|8608.6|8607.7|423
1623747600000|2021-06-15 09:00:00|8611.4|8610.5|8607.8|8606.9|8612.2|8610.9|8607|8606.1|747
1623747900000|2021-06-15 09:05:00|8607.9|8607|8610.8|8609.9|8614.1|8613|8607.6|8606.4|619
1623748200000|2021-06-15 09:10:00|8610.9|8610|8611.4|8610.5|8613.4|8612.1|8610.6|8609.4|439
1623748500000|2021-06-15 09:15:00|8611.5|8610.6|8614.3|8613.4|8615.4|8614.5|8611.1|8610|494
1623748800000|2021-06-15 09:20:00|8614.2|8613.3|8613.3|8612.4|8615.5|8614.6|8613.2|8612.2|400
1623749100000|2021-06-15 09:25:00|8613.2|8612.3|8613.5|8612.6|8614.4|8613.2|8611.4|8610.3|626
1623749400000|2021-06-15 09:30:00|8613.6|8612.7|8615.1|8614.2|8615.7|8614.6|8613.4|8612.4|452
1623749700000|2021-06-15 09:35:00|8615.2|8614.3|8613.8|8612.9|8616.6|8615.4|8613.6|8612.7|399
1623750000000|2021-06-15 09:40:00|8613.7|8612.8|8615.7|8614.2|8616|8614.7|8613.6|8612.4|326
1623750300000|2021-06-15 09:45:00|8615.8|8614.3|8613.2|8612.3|8615.9|8614.7|8612.5|8611.6|319
1623750600000|2021-06-15 09:50:00|8613.1|8612.2|8613.6|8612.7|8613.6|8612.7|8612.5|8611.5|236
1623750900000|2021-06-15 09:55:00|8613.5|8612.6|8613.8|8612.3|8615.5|8614.6|8613|8612.1|449
1623751200000|2021-06-15 10:00:00|8613.7|8612.2|8611.7|8610.8|8613.9|8612.6|8611.6|8610.7|345
1623751500000|2021-06-15 10:05:00|8611.8|8610.9|8609.5|8608.6|8611.8|8610.9|8608.5|8607.6|345
1623751800000|2021-06-15 10:10:00|8609.6|8608.7|8610.5|8609.6|8611|8610.1|8609.3|8608.4|369
1623752100000|2021-06-15 10:15:00|8610.6|8609.7|8611.9|8611|8612.9|8612|8610.3|8609.4|313
1623752400000|2021-06-15 10:20:00|8612|8611.1|8610.4|8608.9|8612.5|8611.6|8610.2|8608.9|250
1623752700000|2021-06-15 10:25:00|8610.3|8608.8|8610|8609.1|8610.6|8609.5|8609|8608|344
1623753000000|2021-06-15 10:30:00|8609.9|8609|8611.2|8609.7|8611.3|8610.4|8609.6|8608.5|292
1623753300000|2021-06-15 10:35:00|8610.9|8610|8612|8611.1|8612.3|8611.2|8609.7|8608.4|390
1623753600000|2021-06-15 10:40:00|8612.1|8611.2|8610.9|8610|8612.5|8611.5|8610.7|8609.8|289
1623753900000|2021-06-15 10:45:00|8611|8610.1|8612|8610.5|8613.4|8612.3|8610.8|8609.7|283
1623754200000|2021-06-15 10:50:00|8611.9|8610.4|8607.8|8606.9|8611.9|8610.6|8607.2|8606.1|443
1623754500000|2021-06-15 10:55:00|8608.1|8606.6|8604.1|8603.2|8608.2|8607|8603.8|8602.3|503
1623754800000|2021-06-15 11:00:00|8604|8603.1|8604.5|8603.6|8605.6|8604.2|8603.2|8602.3|375
1623755100000|2021-06-15 11:05:00|8604.6|8603.1|8606.8|8605.9|8607.2|8606.2|8603.9|8602.7|311
1623755400000|2021-06-15 11:10:00|8606.7|8605.8|8610|8609.1|8610.5|8609.6|8605.7|8604.8|361
1623755700000|2021-06-15 11:15:00|8609.9|8609|8610.8|8609.9|8611.3|8610.4|8609.1|8608|324
1623756000000|2021-06-15 11:20:00|8610.9|8610|8620.9|8620|8621.8|8620.5|8610.4|8609.3|706
1623756300000|2021-06-15 11:25:00|8620.7|8619.8|8621.2|8620.3|8624.9|8624|8619.4|8618.4|677
1623756600000|2021-06-15 11:30:00|8621.1|8620.2|8621.2|8620.3|8624|8623.1|8620.9|8619.9|425
1623756900000|2021-06-15 11:35:00|8621.3|8620.4|8622.5|8621.6|8623.6|8622.6|8620.5|8619.6|391
1623757200000|2021-06-15 11:40:00|8622.6|8621.7|8623.2|8622.3|8624|8623.1|8620.4|8619.3|435
1623757500000|2021-06-15 11:45:00|8623.1|8622.2|8626.8|8625.9|8629.1|8628.1|8622.4|8621.5|631
1623757800000|2021-06-15 11:50:00|8626.9|8626|8623.9|8623|8628|8626.8|8623.4|8622.5|514
1623758100000|2021-06-15 11:55:00|8624.1|8623.2|8623.1|8621.6|8625.2|8624.2|8622.8|8621.5|438
1623758400000|2021-06-15 12:00:00|8623|8621.5|8621.2|8620.3|8623|8621.9|8619.9|8618.8|466
1623758700000|2021-06-15 12:05:00|8621.3|8620.4|8617.6|8616.7|8621.3|8620.4|8616.8|8615.8|451
1623759000000|2021-06-15 12:10:00|8617.9|8616.4|8615.7|8614.8|8618.1|8616.8|8615.6|8614.7|279
1623759300000|2021-06-15 12:15:00|8615.6|8614.7|8614.3|8613.4|8615.9|8614.8|8613.7|8612.7|383
1623759600000|2021-06-15 12:20:00|8614.4|8613.5|8615.2|8614.3|8616.4|8615.5|8614.3|8613.4|351
1623759900000|2021-06-15 12:25:00|8615|8614.1|8622.6|8613.4|8622.6|8615.3|8613.9|8612.6|480
1623760200000|2021-06-15 12:30:00|8620.2|8613.7|8610.7|8609.8|8620.5|8616.1|8610.7|8609.6|750
1623760500000|2021-06-15 12:35:00|8610.6|8609.7|8613|8612.1|8613.3|8612.2|8609.4|8608.3|527
1623760800000|2021-06-15 12:40:00|8613.1|8612.2|8608.5|8607.6|8613.4|8612.4|8608|8607.1|406
1623761100000|2021-06-15 12:45:00|8608.6|8607.7|8608.7|8607.8|8610.5|8609.3|8607.9|8607|623
1623761400000|2021-06-15 12:50:00|8608.8|8607.9|8608.9|8608|8610.4|8609.2|8607.8|8606.5|503
1623761700000|2021-06-15 12:55:00|8608.8|8607.9|8609.8|8608.9|8611.2|8610.2|8608.4|8607.3|554
1623762000000|2021-06-15 13:00:00|8609.7|8608.8|8610.2|8609.3|8610.6|8609.6|8606.7|8605.8|645
1623762300000|2021-06-15 13:05:00|8610.5|8609|8608.2|8607.3|8610.5|8609.5|8607.2|8606.3|522
1623762600000|2021-06-15 13:10:00|8608.3|8607.4|8610.8|8608.2|8611.6|8610.3|8607.7|8606.8|465
1623762900000|2021-06-15 13:15:00|8610.7|8608.3|8608.7|8607.8|8611.5|8610.3|8607.5|8606.5|611
1623763200000|2021-06-15 13:20:00|8608.8|8607.9|8608.7|8607.8|8612.4|8611.4|8608|8607.1|554
1623763500000|2021-06-15 13:25:00|8608.6|8607.7|8608.9|8607.4|8610|8609.1|8607.3|8606.4|421
1623763800000|2021-06-15 13:30:00|8608.7|8607.2|8608.5|8607.6|8609.2|8608.1|8606.5|8605.6|325
1623764100000|2021-06-15 13:35:00|8608.6|8607.7|8605.5|8604.6|8608.6|8607.7|8604.6|8603.5|391
1623764400000|2021-06-15 13:40:00|8605.7|8604.2|8604.9|8604|8607.6|8606.7|8604.5|8603.6|354
1623764700000|2021-06-15 13:45:00|8605|8604.1|8610.1|8609.2|8610.3|8609.4|8603.2|8602.3|369
1623765000000|2021-06-15 13:50:00|8610|8609.1|8609.5|8608.6|8612.7|8611.5|8608.6|8607.6|458
1623765300000|2021-06-15 13:55:00|8609.6|8608.7|8614.5|8613|8615.2|8614.1|8609.1|8608.2|618
1623765600000|2021-06-15 14:00:00|8614.6|8613.1|8611.5|8610.6|8614.9|8613.8|8610.4|8609.5|589
1623765900000|2021-06-15 14:05:00|8611.6|8610.7|8611.9|8611|8612.6|8611.5|8610.3|8609.4|487
1623766200000|2021-06-15 14:10:00|8611.8|8610.9|8614.6|8613.7|8615|8613.8|8611|8610.1|509
1623766500000|2021-06-15 14:15:00|8614.7|8613.8|8614.1|8613.2|8615.2|8613.8|8610.6|8609.7|457
1623766800000|2021-06-15 14:20:00|8614.2|8613.3|8614.2|8612.7|8615.2|8614.3|8612.8|8611.8|471
1623767100000|2021-06-15 14:25:00|8614.1|8612.6|8614.2|8613.3|8615.3|8614.1|8612.4|8611.4|426
1623767400000|2021-06-15 14:30:00|8614.1|8613.2|8610.6|8609.7|8614.2|8613.2|8609.9|8609|465
1623767700000|2021-06-15 14:35:00|8610.7|8609.8|8612|8611.1|8614.2|8613.1|8610.5|8609.6|416
1623768000000|2021-06-15 14:40:00|8611.9|8611|8608.8|8607.3|8613.5|8612.5|8608.3|8607.2|551
1623768300000|2021-06-15 14:45:00|8608.3|8607.4|8609.9|8609|8612.6|8611.4|8608|8607|709
1623768600000|2021-06-15 14:50:00|8610.2|8608.7|8602.9|8602|8610.3|8609.1|8602.9|8602|722
1623768900000|2021-06-15 14:55:00|8603|8602.1|8609|8608.1|8609.7|8608.8|8602.9|8602|738
1623769200000|2021-06-15 15:00:00|8608.8|8607.9|8608.7|8607.8|8609.4|8608.5|8607.5|8606.6|469
1623769500000|2021-06-15 15:05:00|8608.6|8607.7|8606.5|8605.6|8609.6|8608.7|8606.1|8604.9|374
1623769800000|2021-06-15 15:10:00|8606.4|8605.5|8609|8608.1|8609.2|8608.3|8605.4|8604.5|344
1623770100000|2021-06-15 15:15:00|8608.9|8608|8610.6|8609.7|8610.6|8609.7|8607.6|8606.5|358
1623770400000|2021-06-15 15:20:00|8610.5|8609.6|8609.5|8608.6|8612|8611.1|8608.4|8607.5|330
1623770700000|2021-06-15 15:25:00|8609.4|8608.5|8606.5|8605.6|8609.6|8608.7|8606.4|8605.5|302
1623771000000|2021-06-15 15:30:00|8606.4|8605.5|8608|8607.1|8609.1|8608.2|8606|8605.1|301
1623771300000|2021-06-15 15:35:00|8607.9|8607|8608.1|8607.2|8610.7|8609.8|8607.8|8606.9|266
1623771600000|2021-06-15 15:40:00|8608.3|8607.4|8608.7|8607.8|8609.5|8608.6|8607.9|8607|200
1623771900000|2021-06-15 15:45:00|8608.5|8607.6|8610.1|8609.2|8610.6|8609.7|8608.3|8607.4|243
1623772200000|2021-06-15 15:50:00|8610|8609.1|8614.2|8613.3|8614.2|8613.3|8610|8609.1|332
1623772500000|2021-06-15 15:55:00|8614.1|8613.2|8612.4|8611.5|8614.7|8613.7|8611.6|8610.5|388
1623772800000|2021-06-15 16:00:00|8612.8|8611.3|8611.1|8610.2|8614.2|8613.1|8610.7|8609.6|422
1623773100000|2021-06-15 16:05:00|8611|8610.1|8612|8611.1|8612.7|8611.8|8610.9|8610|295
1623773400000|2021-06-15 16:10:00|8611.9|8611|8611.9|8611|8613|8611.8|8611.6|8610.7|229
1623773700000|2021-06-15 16:15:00|8611.8|8610.9|8610.2|8609.3|8612|8611.1|8609.7|8608.7|237
1623774000000|2021-06-15 16:20:00|8610.3|8609.4|8609.4|8608.5|8610.4|8609.5|8608.4|8607.5|316
1623774300000|2021-06-15 16:25:00|8609.3|8608.4|8608.9|8608|8610|8609.1|8608.7|8607.8|269
1623774600000|2021-06-15 16:30:00|8609|8608.1|8608.6|8607.7|8609.1|8608.2|8608.1|8607|196
1623774900000|2021-06-15 16:35:00|8608.7|8607.8|8609.3|8608.4|8609.7|8608.8|8608.1|8607.2|182
1623775200000|2021-06-15 16:40:00|8609.4|8608.5|8608.9|8608|8609.6|8608.6|8608.7|8607.8|190
1623775500000|2021-06-15 16:45:00|8608.8|8607.9|8610.9|8610|8610.9|8610|8608.3|8607.4|357
1623775800000|2021-06-15 16:50:00|8611|8610.1|8611.3|8610.4|8611.8|8610.9|8610.6|8609.6|304
1623776100000|2021-06-15 16:55:00|8611.6|8610.7|8612.4|8611.5|8612.9|8612|8611.3|8610.4|259
1623776400000|2021-06-15 17:00:00|8612.5|8611.6|8611.9|8611|8613.3|8612.4|8611.5|8610.6|256
1623776700000|2021-06-15 17:05:00|8611.8|8610.9|8611.6|8610.7|8611.9|8611|8611.1|8610.2|207
1623777000000|2021-06-15 17:10:00|8611.7|8610.8|8611.1|8610.2|8612.2|8611.1|8610.8|8609.9|221
1623777300000|2021-06-15 17:15:00|8611.2|8610.3|8612.3|8611.4|8612.5|8611.6|8610.8|8609.9|210
1623777600000|2021-06-15 17:20:00|8612.4|8611.5|8612.4|8611.5|8613|8612.1|8612|8611.1|176
1623777900000|2021-06-15 17:25:00|8612.3|8611.4|8612.7|8611.8|8613.1|8612.2|8612|8611.1|200
1623778200000|2021-06-15 17:30:00|8613|8611.5|8611.7|8610.8|8613|8611.8|8611.5|8610.6|128
1623778500000|2021-06-15 17:35:00|8611.8|8610.9|8612|8611.1|8612.5|8611.6|8611.7|8610.8|111
1623778800000|2021-06-15 17:40:00|8612.2|8611.3|8611.4|8610.5|8612.6|8611.6|8611.4|8610.4|196
1623779100000|2021-06-15 17:45:00|8611.5|8610.6|8610.6|8609.7|8611.7|8610.8|8609.9|8609|235
1623779400000|2021-06-15 17:50:00|8610.5|8609.6|8611|8610.1|8612.3|8611.3|8610.4|8609.5|251
1623779700000|2021-06-15 17:55:00|8610.9|8610|8610.6|8609.7|8611.1|8610.2|8610.2|8609.2|162
1623780000000|2021-06-15 18:00:00|8610.7|8609.8|8610.8|8609.9|8611|8610.1|8610.3|8609.4|150
1623780300000|2021-06-15 18:05:00|8610.7|8609.8|8609.8|8608.9|8611|8610.1|8609.8|8608.9|186
1623780600000|2021-06-15 18:10:00|8609.7|8608.8|8611|8610.1|8611.2|8610.3|8609.6|8608.7|188
1623780900000|2021-06-15 18:15:00|8611.1|8610.2|8611.9|8611|8612.2|8611.3|8610.8|8609.9|229
1623781200000|2021-06-15 18:20:00|8611.8|8610.9|8612.8|8611.9|8613|8612|8611.7|8610.8|183
1623781500000|2021-06-15 18:25:00|8612.7|8611.8|8613.2|8612.3|8613.2|8612.3|8612.4|8611.5|123
1623781800000|2021-06-15 18:30:00|8613.1|8612.2|8611.9|8611|8613.3|8612.4|8611.5|8610.6|200
1623782100000|2021-06-15 18:35:00|8612|8611.1|8611.2|8610.3|8612.3|8611.3|8611.1|8610.2|207
1623782400000|2021-06-15 18:40:00|8611.3|8610.4|8611|8610.1|8611.3|8610.4|8610.7|8609.8|141
1623782700000|2021-06-15 18:45:00|8610.9|8610|8609.5|8608.6|8611.1|8610.2|8609.1|8608.2|168
1623783000000|2021-06-15 18:50:00|8609.4|8608.5|8609|8608.1|8609.6|8608.7|8608.7|8607.8|116
1623783300000|2021-06-15 18:55:00|8608.9|8608|8610.8|8609.9|8611.5|8610.6|8608.5|8607.6|240
1623783600000|2021-06-15 19:00:00|8610.7|8609.8|8611.1|8610.2|8611.4|8610.5|8610.4|8609.5|230
1623783900000|2021-06-15 19:05:00|8611|8610.1|8611.6|8610.7|8611.9|8611|8611|8610.1|202
1623784200000|2021-06-15 19:10:00|8611.5|8610.6|8611.3|8610.4|8612.2|8611|8611|8610.1|167
1623784500000|2021-06-15 19:15:00|8611.2|8610.3|8610.8|8609.9|8611.7|8610.6|8610.6|8609.7|123
1623784800000|2021-06-15 19:20:00|8610.9|8610|8611.2|8610.3|8611.5|8610.6|8610.2|8609.3|192
1623785100000|2021-06-15 19:25:00|8611.3|8610.4|8612.1|8611.2|8612.9|8612|8611.1|8610.2|226
1623785400000|2021-06-15 19:30:00|8611.9|8611|8612.7|8611.8|8612.8|8611.9|8611.9|8611|152
1623785700000|2021-06-15 19:35:00|8612.6|8611.7|8612.5|8611.6|8613.1|8612.1|8612.1|8611.2|163
1623786000000|2021-06-15 19:40:00|8612.4|8611.5|8612.1|8611.2|8612.5|8611.6|8611.5|8610.6|152
1623786300000|2021-06-15 19:45:00|8612|8611.1|8611.5|8610.6|8612.2|8611.3|8611.4|8610.5|130
1623786600000|2021-06-15 19:50:00|8611.6|8610.7|8611.8|8610.9|8612.6|8611.7|8611.6|8610.7|181
1623786900000|2021-06-15 19:55:00|8611.9|8611|8613|8611.5|8613.3|8612.3|8611.6|8610.5|288
1623787200000|2021-06-15 20:00:00|8612.9|8611.4|8612.4|8611.5|8613.1|8612.2|8611.2|8610.1|306
1623787500000|2021-06-15 20:05:00|8612.5|8611.6|8612.6|8611.1|8612.8|8611.6|8611.7|8610.6|185
1623787800000|2021-06-15 20:10:00|8612.7|8611.2|8611.7|8610.8|8612.9|8611.7|8611.7|8610.6|119
1623788100000|2021-06-15 20:15:00|8611.8|8610.9|8612.2|8611.3|8612.6|8611.5|8611.6|8610.7|109
1623788400000|2021-06-15 20:20:00|8612.1|8611.2|8612.4|8611.5|8613|8611.9|8612.1|8611.1|98
1623788700000|2021-06-15 20:25:00|8612.3|8611.4|8613.3|8612.4|8613.8|8612.9|8612.2|8611.1|139
1623789000000|2021-06-15 20:30:00|8613.4|8612.5|8612.8|8611.3|8614.1|8612.7|8612|8610.5|179
1623789300000|2021-06-15 20:35:00|8612.7|8611.2|8611.6|8610.1|8612.9|8611.7|8611.2|8609.8|221
1623789600000|2021-06-15 20:40:00|8611.5|8610|8611.3|8609.8|8611.8|8610.5|8611.1|8609.7|128
1623789900000|2021-06-15 20:45:00|8611.4|8609.9|8610.5|8609|8611.8|8610.3|8610.4|8608.9|109
1623790200000|2021-06-15 20:50:00|8610.7|8609.2|8611.1|8608.4|8613|8609.8|8610.1|8607.5|528
1623790500000|2021-06-15 20:55:00|8611|8608.6|8613.8|8608|8615|8610.2|8609.9|8605.1|804
1623790800000|2021-06-15 21:00:00|8614.9|8608.1|8616.6|8607.1|8618.9|8608.7|8613.7|8605.6|69
1623791100000|2021-06-15 21:05:00|8616.9|8605.9|8614.2|8603.2|8619.5|8609.8|8610.1|8603.2|254
1623791400000|2021-06-15 21:10:00|8613|8605|8614.9|8603.9|8620.2|8609.2|8611.6|8602.7|239
1623791700000|2021-06-15 21:15:00|8615.8|8604.8|8616.1|8606.1|8616.7|8607.5|8612|8602.8|209
1623792000000|2021-06-15 21:20:00|8616.3|8606.5|8615.7|8606|8617.6|8610.2|8611.7|8605.6|132
1623792300000|2021-06-15 21:25:00|8615.6|8606.1|8615.1|8606.5|8618|8609|8613|8605.1|179
1623792600000|2021-06-15 21:30:00|8614.9|8606.6|8615|8606.1|8616.9|8608.4|8612.9|8604.3|231
1623792900000|2021-06-15 21:35:00|8614.9|8606.2|8615.2|8608.4|8618.4|8608.8|8612.8|8603.8|257
1623793200000|2021-06-15 21:40:00|8615.3|8608.3|8615.6|8606.9|8619|8609.6|8612.6|8604.9|268
1623793500000|2021-06-15 21:45:00|8614.7|8607.7|8616.3|8607.6|8618.7|8610.7|8611.7|8606|320
1623793800000|2021-06-15 21:50:00|8616.2|8607.8|8617.8|8606.8|8619.2|8610.1|8614.6|8606.4|249
1623794100000|2021-06-15 21:55:00|8617.7|8607.1|8616.4|8606.1|8618.7|8610.4|8613.2|8605.6|348
1623794400000|2021-06-15 22:00:00|8616.7|8605.7|8612.9|8609.1|8618.4|8611|8611.9|8605.7|501
1623794700000|2021-06-15 22:05:00|8612.6|8609.6|8610.9|8609.4|8612.7|8610.5|8610.7|8608.7|174
1623795000000|2021-06-15 22:10:00|8610.8|8609.3|8611.6|8610.1|8612.3|8610.1|8610.8|8609|156
1623795300000|2021-06-15 22:15:00|8612|8609.2|8611.9|8610.4|8612.2|8610.7|8611.2|8609.2|119
1623795600000|2021-06-15 22:20:00|8611.8|8610.3|8612.4|8610.9|8612.5|8611|8611.6|8610.1|88
1623795900000|2021-06-15 22:25:00|8612.3|8610.8|8611.6|8610.1|8612.5|8610.9|8611.6|8609.7|106
1623796200000|2021-06-15 22:30:00|8612.1|8610.6|8613|8611.5|8613.3|8611.5|8611.7|8609.9|93
1623796500000|2021-06-15 22:35:00|8612.9|8611.4|8612.9|8611.4|8613.3|8611.8|8612.7|8611.2|85
1623796800000|2021-06-15 22:40:00|8613|8611.5|8612.9|8611.4|8613.5|8611.6|8612.2|8610.4|70
1623797100000|2021-06-15 22:45:00|8613|8611.5|8613.7|8612.2|8614|8612.2|8612.4|8610.7|151
1623797400000|2021-06-15 22:50:00|8613.8|8612.3|8613.2|8611.7|8614.3|8612.5|8612.7|8610.9|162
1623797700000|2021-06-15 22:55:00|8613.3|8611.8|8613.6|8611.2|8613.7|8611.9|8612.6|8611|124
1623798000000|2021-06-15 23:00:00|8613|8611.5|8612.7|8611.2|8613.1|8611.6|8612.5|8611|104
1623798300000|2021-06-15 23:05:00|8612.8|8611.3|8612|8610.5|8612.8|8611.3|8611.8|8610.3|104
1623798600000|2021-06-15 23:10:00|8612.1|8610.6|8612.2|8610.7|8612.4|8610.9|8611.5|8610|160
1623798900000|2021-06-15 23:15:00|8612.3|8610.8|8612.4|8610.9|8613.4|8611.9|8612|8610.5|134
1623799200000|2021-06-15 23:20:00|8612.3|8610.8|8612.1|8610.6|8612.5|8611|8611.9|8610.4|98
1623799500000|2021-06-15 23:25:00|8612.2|8610.7|8611.7|8610.2|8612.3|8611|8611.3|8609.9|125
1623799800000|2021-06-15 23:30:00|8611.6|8610.1|8612.6|8611.1|8612.7|8611.5|8611.4|8609.9|101
1623800100000|2021-06-15 23:35:00|8612.5|8611|8612.5|8611|8612.6|8611.4|8611.8|8610.5|112
1623800400000|2021-06-15 23:40:00|8612.6|8611.1|8611.5|8610|8612.8|8611.3|8611.2|8609.7|166
1623800700000|2021-06-15 23:45:00|8611.4|8609.9|8611.6|8610.1|8612|8610.6|8611.3|8609.8|111
1623801000000|2021-06-15 23:50:00|8611.5|8610|8612.1|8610.6|8612.2|8610.7|8611.2|8609.8|126
1623801300000|2021-06-15 23:55:00|8612|8610.5|8611.6|8610.1|8612|8610.5|8611.2|8609.7|72
1623801600000|2021-06-16 00:00:00|8611.5|8610|8611.5|8610|8611.9|8610.6|8610.2|8608.8|238
1623801900000|2021-06-16 00:05:00|8611.6|8610.1|8610|8609.1|8611.9|8610.4|8609.9|8608.8|138
1623802200000|2021-06-16 00:10:00|8609.9|8609|8610.6|8609.1|8610.9|8609.7|8609.9|8608.7|72
1623802500000|2021-06-16 00:15:00|8610.7|8609.2|8611.4|8609.9|8611.5|8610.5|8610.2|8609|225
1623802800000|2021-06-16 00:20:00|8611.5|8610|8610.3|8609.4|8611.7|8610.5|8610.2|8609|148
1623803100000|2021-06-16 00:25:00|8610.4|8609.5|8611.2|8609.7|8611.4|8610.2|8609.9|8608.7|145
1623803400000|2021-06-16 00:30:00|8611.1|8609.6|8611.3|8609.8|8611.5|8610.3|8610.9|8609.4|127
1623803700000|2021-06-16 00:35:00|8611.2|8609.7|8611|8609.5|8611.7|8610.5|8610.2|8608.8|152
1623804000000|2021-06-16 00:40:00|8610.9|8609.4|8610.5|8609.6|8611|8609.7|8610.2|8609|189
1623804300000|2021-06-16 00:45:00|8610.4|8609.5|8610.2|8608.7|8610.9|8609.8|8609.8|8608.6|154
1623804600000|2021-06-16 00:50:00|8609.7|8608.8|8611.5|8610|8611.5|8610|8609.5|8608.4|216
1623804900000|2021-06-16 00:55:00|8611.4|8609.9|8611.1|8610.2|8612.4|8611.2|8610.9|8609.8|226
1623805200000|2021-06-16 01:00:00|8611.3|8610.4|8611.7|8610.2|8612|8610.9|8611.1|8609.9|168
1623805500000|2021-06-16 01:05:00|8611.6|8610.1|8611|8609.5|8611.7|8610.5|8610.6|8609.4|198
1623805800000|2021-06-16 01:10:00|8610.6|8609.7|8612.1|8610.6|8612.3|8611|8610.4|8609.1|177
1623806100000|2021-06-16 01:15:00|8612.2|8610.7|8611.3|8609.8|8612.4|8610.9|8611|8609.8|144
1623806400000|2021-06-16 01:20:00|8611.4|8609.9|8610.8|8609.3|8611.4|8610.5|8610.5|8609.3|145
1623806700000|2021-06-16 01:25:00|8610.5|8609.6|8611.5|8610.6|8612.4|8611.2|8610.4|8609.5|163
1623807000000|2021-06-16 01:30:00|8611.6|8610.7|8611.2|8610.3|8611.8|8610.9|8610.8|8609.7|144
1623807300000|2021-06-16 01:35:00|8611.1|8610.2|8611.6|8610.1|8611.8|8610.6|8610.5|8609.3|159
1623807600000|2021-06-16 01:40:00|8611.7|8610.2|8610.3|8608.8|8611.7|8610.2|8609.5|8608.2|164
1623807900000|2021-06-16 01:45:00|8610.2|8608.7|8610.3|8608.8|8610.7|8609.4|8609.9|8608.6|142
1623808200000|2021-06-16 01:50:00|8610.2|8608.7|8609.2|8607.7|8610.2|8608.9|8608.6|8607.4|154
1623808500000|2021-06-16 01:55:00|8609.1|8607.6|8610.2|8609.3|8610.7|8609.7|8608.6|8607.4|190
1623808800000|2021-06-16 02:00:00|8610.3|8609.4|8610.4|8608.9|8610.8|8609.6|8609.1|8608.2|187
1623809100000|2021-06-16 02:05:00|8610.1|8609.2|8609.8|8608.9|8610.9|8609.7|8609.4|8608.2|148
1623809400000|2021-06-16 02:10:00|8609.9|8609|8609.7|8608.8|8610.5|8609.4|8609.5|8608.3|100
1623809700000|2021-06-16 02:15:00|8610|8608.5|8609.8|8608.9|8610|8608.9|8609.1|8607.9|136
1623810000000|2021-06-16 02:20:00|8609.7|8608.8|8609|8608.1|8610|8608.9|8608.3|8607.2|206
1623810300000|2021-06-16 02:25:00|8609.1|8608.2|8608.4|8606.9|8609.5|8608.3|8608|8606.8|113
1623810600000|2021-06-16 02:30:00|8608.1|8607.2|8607.8|8606.9|8608.5|8607.3|8607.5|8606.3|144
1623810900000|2021-06-16 02:35:00|8608|8606.5|8608.3|8606.8|8608.3|8607.1|8607.5|8606.3|178
1623811200000|2021-06-16 02:40:00|8608|8607.1|8607.4|8606.5|8608.3|8607.2|8607|8605.7|190
1623811500000|2021-06-16 02:45:00|8607.7|8606.2|8608.4|8606.9|8608.7|8607.5|8607.1|8606|175
1623811800000|2021-06-16 02:50:00|8608.3|8606.8|8608.4|8607.5|8609.2|8608|8608.1|8606.8|117
1623812100000|2021-06-16 02:55:00|8608.5|8607.6|8608.7|8607.8|8609.1|8608|8608.1|8606.9|232
1623812400000|2021-06-16 03:00:00|8608.6|8607.7|8609.1|8608.2|8609.6|8608.4|8608.4|8607.3|229
1623812700000|2021-06-16 03:05:00|8609|8608.1|8609.6|8608.1|8609.7|8608.6|8609|8607.8|140
1623813000000|2021-06-16 03:10:00|8609.3|8608.4|8608.8|8607.9|8609.6|8608.5|8608.6|8607.4|165
1623813300000|2021-06-16 03:15:00|8608.9|8608|8609.9|8609|8610.5|8609.3|8608.5|8607.4|152
1623813600000|2021-06-16 03:20:00|8610|8609.1|8610.2|8609.3|8610.9|8609.7|8609.6|8608.6|219
1623813900000|2021-06-16 03:25:00|8610.5|8609|8610.1|8609.2|8610.7|8609.5|8609.9|8608.7|94
1623814200000|2021-06-16 03:30:00|8610.4|8608.9|8610.1|8609.2|8611.3|8610.3|8610|8608.8|210
1623814500000|2021-06-16 03:35:00|8610|8609.1|8610.1|8608.6|8610.7|8609.3|8609.5|8608.4|116
1623814800000|2021-06-16 03:40:00|8610.2|8608.7|8610.1|8609.2|8610.5|8609.3|8609.9|8608.6|84
1623815100000|2021-06-16 03:45:00|8610.4|8608.9|8609.7|8608.2|8610.5|8609.3|8609.3|8608.2|105
1623815400000|2021-06-16 03:50:00|8609.6|8608.1|8609.9|8608.4|8610|8608.6|8609.1|8607.8|134
1623815700000|2021-06-16 03:55:00|8609.8|8608.3|8609.2|8607.7|8609.9|8608.6|8608.4|8607.2|201
1623816000000|2021-06-16 04:00:00|8609.3|8607.8|8609|8607.5|8609.3|8608.1|8608.1|8606.9|153
1623816300000|2021-06-16 04:05:00|8609.1|8607.6|8608.7|8607.2|8609.5|8608.2|8608.3|8607.1|209
1623816600000|2021-06-16 04:10:00|8608.6|8607.1|8608.7|8607.2|8609.4|8608.2|8608.5|8607.1|182
1623816900000|2021-06-16 04:15:00|8608.8|8607.3|8608.3|8607.4|8609|8607.8|8607.9|8606.8|158
1623817200000|2021-06-16 04:20:00|8608.1|8607.2|8608.7|8607.2|8608.7|8607.4|8607.7|8606.5|145
1623817500000|2021-06-16 04:25:00|8608.6|8607.1|8608|8607.1|8608.8|8607.5|8607.9|8606.7|134
1623817800000|2021-06-16 04:30:00|8607.9|8607|8608.1|8607.2|8608.9|8607.7|8607.8|8606.6|176
1623818100000|2021-06-16 04:35:00|8608|8607.1|8608.2|8606.7|8609.2|8608.1|8607.9|8606.6|195
1623818400000|2021-06-16 04:40:00|8608.5|8607|8608.6|8607.1|8608.8|8607.5|8608|8606.8|151
1623818700000|2021-06-16 04:45:00|8608.5|8607|8608.8|8607.3|8609.2|8607.9|8608.1|8607|94
1623819000000|2021-06-16 04:50:00|8608.9|8607.4|8608.6|8607.7|8609.7|8608.4|8608.5|8607.2|113
1623819300000|2021-06-16 04:55:00|8608.7|8607.8|8609.5|8608.6|8610|8608.7|8608.7|8607.4|102
1623819600000|2021-06-16 05:00:00|8609.9|8608.4|8610.2|8608.7|8611.2|8609.8|8609|8607.8|171
1623819900000|2021-06-16 05:05:00|8610.1|8608.6|8609.2|8607.7|8610.2|8609|8608.8|8607.7|116
1623820200000|2021-06-16 05:10:00|8609|8608.1|8609.2|8607.7|8610.2|8609.2|8608.7|8607.6|140
1623820500000|2021-06-16 05:15:00|8609.1|8607.6|8610.2|8609.3|8610.8|8609.5|8608.1|8606.9|161
1623820800000|2021-06-16 05:20:00|8610.3|8609.4|8610.9|8610|8611.3|8610.2|8610|8608.9|146
1623821100000|2021-06-16 05:25:00|8610.8|8609.9|8608.8|8607.9|8611.2|8610|8608.3|8607.3|172
1623821400000|2021-06-16 05:30:00|8608.9|8608|8609.7|8608.2|8609.7|8608.8|8608.8|8607.6|181
1623821700000|2021-06-16 05:35:00|8609.6|8608.1|8608.3|8606.8|8609.8|8608.5|8607.7|8606.4|146
1623822000000|2021-06-16 05:40:00|8608.1|8607.2|8608.2|8606.7|8608.9|8607.6|8607.5|8606.3|106
1623822300000|2021-06-16 05:45:00|8608.3|8606.8|8610.1|8609.2|8610.7|8609.7|8607.8|8606.7|176
1623822600000|2021-06-16 05:50:00|8610.2|8609.3|8608.8|8607.3|8610.8|8609.7|8607.7|8606.5|230
1623822900000|2021-06-16 05:55:00|8608.9|8607.4|8613|8605.9|8615|8609.8|8607.9|8604|317
1623823200000|2021-06-16 06:00:00|8611.7|8606.8|8602.9|8601.4|8612.4|8608.1|8602.7|8600.8|704
1623823500000|2021-06-16 06:05:00|8603|8601.5|8600.8|8599.3|8603.1|8601.6|8599.9|8598.8|479
1623823800000|2021-06-16 06:10:00|8600.9|8599.4|8603.9|8602.4|8604.5|8603.3|8600.5|8599.2|414
1623824100000|2021-06-16 06:15:00|8603.8|8602.3|8604.5|8603|8605.1|8603.9|8603.3|8602|318
1623824400000|2021-06-16 06:20:00|8604.6|8603.1|8605.2|8603.7|8606.1|8605.2|8604|8602.9|255
1623824700000|2021-06-16 06:25:00|8605.1|8603.6|8610.5|8609|8610.5|8609.1|8604.6|8603.6|406
1623825000000|2021-06-16 06:30:00|8610.4|8608.9|8606.4|8604.9|8610.6|8609.6|8605.8|8604.8|413
1623825300000|2021-06-16 06:35:00|8606|8605.1|8606.1|8605.2|8607.9|8606.7|8604.8|8603.8|419
1623825600000|2021-06-16 06:40:00|8606|8605.1|8599.8|8598.3|8606.6|8605.6|8598.4|8597.3|537
1623825900000|2021-06-16 06:45:00|8599.7|8598.2|8594.1|8593.2|8600.2|8598.9|8593.9|8592.8|570
1623826200000|2021-06-16 06:50:00|8594.2|8593.3|8592.5|8591.6|8595.3|8594|8592|8590.9|351
1623826500000|2021-06-16 06:55:00|8592.4|8591.5|8594.7|8593.2|8595.4|8594.5|8591.8|8590.7|548
1623826800000|2021-06-16 07:00:00|8594.5|8593|8592.4|8591.5|8594.8|8593.3|8591.2|8589.9|682
1623827100000|2021-06-16 07:05:00|8592.3|8591.4|8586.3|8585.4|8593|8592.1|8585.3|8583.8|625
1623827400000|2021-06-16 07:10:00|8586.4|8585.5|8588.7|8587.2|8589.5|8588.3|8584.6|8583.5|534
1623827700000|2021-06-16 07:15:00|8588.8|8587.3|8591.1|8589.6|8591.1|8589.9|8587.7|8586.6|424
1623828000000|2021-06-16 07:20:00|8591|8589.5|8593.8|8592.3|8594.5|8593|8590.5|8589.4|596
1623828300000|2021-06-16 07:25:00|8594|8592.5|8593.3|8591.8|8594.5|8593.3|8592.2|8591.1|404
1623828600000|2021-06-16 07:30:00|8593.4|8591.9|8595.2|8594.3|8597|8595.8|8592.6|8591.2|414
1623828900000|2021-06-16 07:35:00|8595.1|8594.2|8592.4|8591.5|8595.7|8594.8|8592.3|8591|362
1623829200000|2021-06-16 07:40:00|8592.5|8591.6|8592.9|8591.4|8593.8|8592.7|8591.9|8591|268
1623829500000|2021-06-16 07:45:00|8593|8591.5|8593.2|8592.3|8593.9|8592.9|8591.7|8590.5|335
1623829800000|2021-06-16 07:50:00|8593.3|8592.4|8594.2|8592.7|8595.3|8594.4|8593.2|8592.3|284
1623830100000|2021-06-16 07:55:00|8593.9|8593|8594.4|8593.5|8595.3|8594.2|8593.1|8592|338
1623830400000|2021-06-16 08:00:00|8594.7|8593.2|8593.8|8592.3|8595.8|8594.7|8593|8591.9|381
1623830700000|2021-06-16 08:05:00|8593.6|8592.7|8595|8594.1|8595.3|8594.4|8593.5|8592.5|314
1623831000000|2021-06-16 08:10:00|8594.9|8594|8596.4|8594.9|8596.9|8595.7|8594|8592.9|359
1623831300000|2021-06-16 08:15:00|8596.3|8594.8|8597.6|8596.7|8597.7|8596.8|8595.3|8593.9|368
1623831600000|2021-06-16 08:20:00|8597.5|8596.6|8596.4|8595.5|8599.3|8598.4|8596.3|8595.4|328
1623831900000|2021-06-16 08:25:00|8596.5|8595.6|8596.5|8595|8598.1|8597|8595.4|8594.4|358
1623832200000|2021-06-16 08:30:00|8596.4|8594.9|8597.6|8596.7|8599.3|8598.4|8596.4|8594.9|395
1623832500000|2021-06-16 08:35:00|8597.5|8596.6|8596.7|8595.8|8597.7|8596.8|8594.5|8593.4|458
1623832800000|2021-06-16 08:40:00|8596.6|8595.7|8599.9|8599|8600.4|8599.3|8594.9|8594|365
1623833100000|2021-06-16 08:45:00|8599.8|8598.9|8597.6|8596.7|8600.8|8599.7|8597.6|8596.7|333
1623833400000|2021-06-16 08:50:00|8597.7|8596.8|8598.4|8597.5|8598.7|8597.6|8596.2|8595.2|248
1623833700000|2021-06-16 08:55:00|8598.5|8597.6|8600.1|8599.2|8600.5|8599.6|8598.4|8597.5|365
1623834000000|2021-06-16 09:00:00|8600.2|8599.3|8599.6|8598.7|8603.2|8602.1|8599.4|8598.5|396
1623834300000|2021-06-16 09:05:00|8599.5|8598.6|8599.6|8598.7|8601.5|8600.1|8598.6|8597.3|308
1623834600000|2021-06-16 09:10:00|8599.7|8598.8|8598.7|8597.8|8600.8|8599.7|8598.6|8597.5|277
1623834900000|2021-06-16 09:15:00|8598.6|8597.7|8596.3|8594.8|8599.1|8598|8595.6|8594.7|339
1623835200000|2021-06-16 09:20:00|8596.2|8594.7|8592.9|8592|8596.2|8594.9|8591.8|8590.9|285
1623835500000|2021-06-16 09:25:00|8592.8|8591.9|8592|8590.5|8592.9|8592|8590|8589.1|301
1623835800000|2021-06-16 09:30:00|8591.3|8590.4|8593.4|8591.9|8593.5|8592.3|8591.1|8590|268
1623836100000|2021-06-16 09:35:00|8593.1|8592.2|8593.4|8591.9|8593.8|8592.6|8591.4|8590.3|280
1623836400000|2021-06-16 09:40:00|8593.3|8592.4|8592.7|8591.8|8593.6|8592.4|8591.3|8590.4|275
1623836700000|2021-06-16 09:45:00|8592.6|8591.7|8593|8592.1|8594|8592.9|8592|8591|275
1623837000000|2021-06-16 09:50:00|8593.1|8592.2|8591.5|8590.6|8593.9|8593|8590.7|8589.8|312
1623837300000|2021-06-16 09:55:00|8591.4|8590.5|8591.5|8590.6|8592.3|8591.2|8588|8587.1|516
1623837600000|2021-06-16 10:00:00|8591.8|8590.3|8588.5|8587.6|8591.8|8590.4|8587.3|8586.3|442
1623837900000|2021-06-16 10:05:00|8588.6|8587.7|8589|8588.1|8589.8|8588.8|8588.2|8587|264
1623838200000|2021-06-16 10:10:00|8589.1|8588.2|8586.6|8585.7|8589.9|8588.8|8586.5|8585.5|274
1623838500000|2021-06-16 10:15:00|8586.7|8585.8|8588.1|8587.2|8588.7|8587.5|8586.6|8585.7|267
1623838800000|2021-06-16 10:20:00|8588.3|8586.8|8588.3|8587.4|8589.4|8588.2|8587.9|8586.7|239
1623839100000|2021-06-16 10:25:00|8588.4|8587.5|8588.5|8587.6|8589.3|8588.4|8587.3|8586.2|274
1623839400000|2021-06-16 10:30:00|8588.4|8587.5|8587.4|8585.9|8588.9|8587.8|8585.5|8584.6|259
1623839700000|2021-06-16 10:35:00|8587.5|8586|8586.8|8585.9|8588.2|8587.2|8586.2|8585.3|241
1623840000000|2021-06-16 10:40:00|8586.9|8586|8587.2|8586.3|8587.7|8586.8|8586.3|8585|242
1623840300000|2021-06-16 10:45:00|8587.1|8586.2|8585.8|8584.9|8587.6|8586.7|8585.7|8584.8|289
1623840600000|2021-06-16 10:50:00|8586.1|8584.6|8585.1|8583.6|8586.2|8585.3|8584.6|8583.3|251
1623840900000|2021-06-16 10:55:00|8584.9|8584|8583.6|8582.1|8585.4|8584.3|8583.5|8582.1|215
1623841200000|2021-06-16 11:00:00|8583.5|8582|8584.7|8583.8|8585.9|8584.9|8581.6|8580.7|397
1623841500000|2021-06-16 11:05:00|8585.1|8583.6|8585.2|8584.3|8585.8|8584.6|8583|8581.9|294
1623841800000|2021-06-16 11:10:00|8585.3|8584.4|8585.6|8584.7|8586.5|8585.5|8584.7|8583.7|294
1623842100000|2021-06-16 11:15:00|8585.7|8584.8|8584.9|8584|8587.4|8586.5|8584.9|8583.6|305
1623842400000|2021-06-16 11:20:00|8585|8584.1|8585.3|8584.4|8585.8|8584.6|8583.5|8582.5|265
1623842700000|2021-06-16 11:25:00|8585.2|8584.3|8586|8584.5|8586.2|8584.9|8584.4|8583.5|214
1623843000000|2021-06-16 11:30:00|8586.1|8584.6|8585.9|8585|8587.3|8586.1|8585.5|8584.3|268
1623843300000|2021-06-16 11:35:00|8586|8585.1|8585|8584.1|8586|8585.1|8584.9|8584|251
1623843600000|2021-06-16 11:40:00|8584.9|8584|8585.9|8585|8587.1|8586.2|8584.6|8583.7|236
1623843900000|2021-06-16 11:45:00|8585.8|8584.9|8586.2|8585.3|8587.2|8586.2|8585.8|8584.9|276
1623844200000|2021-06-16 11:50:00|8586.3|8585.4|8584.3|8583.4|8586.6|8585.7|8583.4|8582.3|267
1623844500000|2021-06-16 11:55:00|8584.4|8583.5|8584.2|8583.3|8585.5|8584.5|8582.5|8581.6|300
1623844800000|2021-06-16 12:00:00|8584.5|8583|8585|8584.1|8585.1|8584.1|8582.9|8582|419
1623845100000|2021-06-16 12:05:00|8585.1|8584.2|8585.4|8584.5|8587.1|8585.7|8583.6|8582.5|385
1623845400000|2021-06-16 12:10:00|8585.5|8584.6|8583|8582.1|8585.7|8584.7|8582.1|8581.2|453
1623845700000|2021-06-16 12:15:00|8582.9|8582|8583.5|8582.6|8584|8583.1|8580.7|8579.8|434
1623846000000|2021-06-16 12:20:00|8583.4|8582.5|8587.1|8586.2|8587.9|8586.8|8583.4|8582.5|498
1623846300000|2021-06-16 12:25:00|8587|8586.1|8586.6|8585.1|8587.1|8586.1|8585.7|8584.5|360
1623846600000|2021-06-16 12:30:00|8586.5|8585|8587.9|8587|8588.7|8587.8|8586.3|8584.8|501
1623846900000|2021-06-16 12:35:00|8588|8587.1|8586.1|8585.2|8588.7|8587.8|8586.1|8585.1|387
1623847200000|2021-06-16 12:40:00|8586|8585.1|8586.5|8585.6|8587.9|8587|8585.3|8584.4|360
1623847500000|2021-06-16 12:45:00|8586.7|8585.8|8586|8585.1|8587.7|8586.6|8584.6|8583.7|440
1623847800000|2021-06-16 12:50:00|8585.8|8584.9|8585.1|8584.2|8587.2|8586.1|8585|8584.1|393
1623848100000|2021-06-16 12:55:00|8585.3|8584.4|8588.5|8587|8589.5|8588.4|8585.1|8584.2|379
1623848400000|2021-06-16 13:00:00|8588.4|8586.9|8587|8586.1|8588.6|8587.4|8586.4|8585.4|468
1623848700000|2021-06-16 13:05:00|8587.1|8586.2|8584.1|8583.2|8588.1|8587.2|8584.1|8583.2|479
1623849000000|2021-06-16 13:10:00|8584.2|8583.3|8583.3|8582.4|8584.6|8583.5|8582|8581|391
1623849300000|2021-06-16 13:15:00|8583.2|8582.3|8584.6|8583.7|8585.1|8584.2|8583|8582.1|407
1623849600000|2021-06-16 13:20:00|8584.5|8583.6|8583.6|8582.7|8585.9|8585|8583.3|8581.9|366
1623849900000|2021-06-16 13:25:00|8583.5|8582.6|8585.8|8584.3|8586.3|8585.4|8583.3|8582.1|299
1623850200000|2021-06-16 13:30:00|8585.9|8584.4|8586.6|8585.7|8587.8|8586.7|8585.9|8584.4|362
1623850500000|2021-06-16 13:35:00|8586.5|8585.6|8585.8|8584.3|8587|8586.1|8584.9|8584|315
1623850800000|2021-06-16 13:40:00|8585.7|8584.2|8584.9|8584|8587.3|8586.4|8584.8|8583.9|320
1623851100000|2021-06-16 13:45:00|8585|8584.1|8587.7|8586.8|8588.1|8587|8585|8584.1|393
1623851400000|2021-06-16 13:50:00|8587.6|8586.7|8587.8|8586.3|8588.3|8587.2|8586|8585|514
1623851700000|2021-06-16 13:55:00|8587.7|8586.2|8585|8584.1|8589.6|8588.5|8584.8|8583.9|549
1623852000000|2021-06-16 14:00:00|8584.8|8583.9|8589.8|8588.9|8589.9|8589|8584.5|8583.6|461
1623852300000|2021-06-16 14:05:00|8590.3|8588.8|8590.6|8589.7|8591.1|8590.2|8589.2|8588.3|362
1623852600000|2021-06-16 14:10:00|8590.7|8589.8|8593|8592.1|8593.5|8592.6|8590|8588.9|440
1623852900000|2021-06-16 14:15:00|8593.1|8592.2|8594.7|8593.8|8595.2|8594.3|8592.7|8591.5|439
1623853200000|2021-06-16 14:20:00|8594.6|8593.7|8592.7|8591.8|8594.9|8594|8592.2|8591.3|379
1623853500000|2021-06-16 14:25:00|8592.6|8591.7|8593.4|8591.9|8595.9|8595|8592.1|8591.2|463
1623853800000|2021-06-16 14:30:00|8593.5|8592|8595.1|8594.2|8595.3|8594.2|8591.6|8590.5|405
1623854100000|2021-06-16 14:35:00|8595|8594.1|8596.6|8595.7|8597.1|8596.2|8595|8594.1|316
1623854400000|2021-06-16 14:40:00|8596.5|8595.6|8594.3|8593.4|8597.1|8596.2|8594|8593.1|324
1623854700000|2021-06-16 14:45:00|8594.6|8593.1|8595.4|8594.5|8596.2|8595.3|8594.2|8593.1|374
1623855000000|2021-06-16 14:50:00|8595.5|8594.6|8595.5|8594.6|8597|8596.1|8594.3|8593.4|435
1623855300000|2021-06-16 14:55:00|8595.4|8594.5|8592.4|8591.5|8596.1|8595.1|8592.3|8591.4|583
1623855600000|2021-06-16 15:00:00|8592.5|8591.6|8594.4|8593.5|8594.7|8593.8|8592.4|8591.5|562
1623855900000|2021-06-16 15:05:00|8594.3|8593.4|8594.4|8593.5|8595.5|8594.6|8593.6|8592.7|330
1623856200000|2021-06-16 15:10:00|8594.3|8593.4|8591.8|8590.9|8594.3|8593.4|8591.5|8590.5|265
1623856500000|2021-06-16 15:15:00|8591.7|8590.8|8591.7|8590.8|8592.6|8591.7|8590.4|8589.5|303
1623856800000|2021-06-16 15:20:00|8591.9|8591|8592.4|8591.5|8593.5|8592.4|8590.9|8589.4|319
1623857100000|2021-06-16 15:25:00|8592.5|8591.6|8592|8591.1|8592.7|8591.8|8591.1|8590.2|296
1623857400000|2021-06-16 15:30:00|8592.1|8591.2|8590.8|8589.9|8592.5|8591.6|8590.2|8589.3|297
1623857700000|2021-06-16 15:35:00|8590.7|8589.8|8590.3|8589.4|8592.4|8591.5|8590.3|8589.1|215
1623858000000|2021-06-16 15:40:00|8590.4|8589.5|8588.8|8587.9|8590.4|8589.5|8588.5|8587.4|317
1623858300000|2021-06-16 15:45:00|8588.9|8588|8590.2|8588.7|8590.2|8588.9|8587.6|8586.5|307
1623858600000|2021-06-16 15:50:00|8590.1|8588.6|8588.6|8587.7|8590.1|8589.2|8588.3|8587.4|290
1623858900000|2021-06-16 15:55:00|8588.5|8587.6|8589.4|8588.5|8589.5|8588.6|8587.6|8586.7|351
1623859200000|2021-06-16 16:00:00|8589.3|8588.4|8589.4|8588.5|8589.9|8589|8588|8587.1|249
1623859500000|2021-06-16 16:05:00|8589.5|8588.6|8588.2|8587.3|8589.8|8588.9|8588.2|8587.3|247
1623859800000|2021-06-16 16:10:00|8588.4|8587.5|8585.4|8584.5|8588.6|8587.7|8585|8583.8|355
1623860100000|2021-06-16 16:15:00|8585.3|8584.4|8587.3|8586.4|8587.5|8586.6|8585.2|8584.3|303
1623860400000|2021-06-16 16:20:00|8587.2|8586.3|8587.3|8586.4|8588|8586.8|8586.6|8585.3|283
1623860700000|2021-06-16 16:25:00|8587.4|8586.5|8589.6|8588.7|8590|8588.9|8587.3|8586.4|313
1623861000000|2021-06-16 16:30:00|8589.5|8588.6|8590.4|8589.5|8590.5|8589.6|8588.9|8588|270
1623861300000|2021-06-16 16:35:00|8590.3|8589.4|8590.1|8589.2|8590.6|8589.7|8589.4|8588.5|206
1623861600000|2021-06-16 16:40:00|8590.2|8589.3|8591|8590.1|8591.3|8590.4|8589.8|8588.9|213
1623861900000|2021-06-16 16:45:00|8590.9|8590|8592.2|8591.3|8592.5|8591.6|8590.9|8590|243
1623862200000|2021-06-16 16:50:00|8592.1|8591.2|8592.5|8591.6|8593.6|8592.5|8591.8|8590.9|166
1623862500000|2021-06-16 16:55:00|8592.6|8591.7|8592.9|8592|8593.3|8592.4|8592.3|8591.4|198
1623862800000|2021-06-16 17:00:00|8592.8|8591.9|8594|8593.1|8594.1|8593.2|8592.6|8591.7|199
1623863100000|2021-06-16 17:05:00|8593.9|8593|8593.7|8592.8|8594.6|8593.7|8593.3|8592.4|235
1623863400000|2021-06-16 17:10:00|8593.6|8592.7|8594.1|8593.2|8594.2|8593.3|8593|8592.1|213
1623863700000|2021-06-16 17:15:00|8594|8593.1|8593.9|8593|8594.9|8594|8593.4|8592.5|164
1623864000000|2021-06-16 17:20:00|8593.8|8592.9|8593.4|8592.5|8594.1|8593.2|8593.2|8592.3|171
1623864300000|2021-06-16 17:25:00|8593.5|8592.6|8593.8|8592.9|8594.3|8593.4|8593.4|8592.5|133
1623864600000|2021-06-16 17:30:00|8593.9|8593|8592|8591.1|8593.9|8593|8591.9|8591|200
1623864900000|2021-06-16 17:35:00|8591.9|8591|8591|8590.1|8592.2|8591.3|8590.9|8590|147
1623865200000|2021-06-16 17:40:00|8591.2|8590.3|8593|8591.5|8593.1|8592|8591.1|8589.9|152
1623865500000|2021-06-16 17:45:00|8593.1|8591.6|8592.6|8591.1|8593.1|8592.2|8592|8590.8|191
1623865800000|2021-06-16 17:50:00|8592.5|8591|8590.6|8589.1|8592.9|8591.4|8590.5|8589|257
1623866100000|2021-06-16 17:55:00|8590.7|8589.2|8593.9|8587.3|8595.6|8590.2|8588.3|8583.7|725
1623866400000|2021-06-16 18:00:00|8594.3|8585.8|8583.7|8582.2|8594.3|8587.2|8577.7|8573.3|2187
1623866700000|2021-06-16 18:05:00|8583.6|8582.1|8580.8|8579.3|8587.3|8585.8|8578.9|8577.2|1968
1623867000000|2021-06-16 18:10:00|8581.2|8579.7|8583.2|8581.7|8584.8|8583.3|8580.4|8578.8|1669
1623867300000|2021-06-16 18:15:00|8583.1|8581.6|8584.7|8583.2|8586.7|8585.2|8580.6|8579.1|1651
1623867600000|2021-06-16 18:20:00|8584.9|8583.4|8587.8|8586.3|8587.8|8586.3|8584.7|8583.2|1576
1623867900000|2021-06-16 18:25:00|8587.7|8586.2|8586.8|8585.3|8588.1|8586.6|8585|8583.5|1499
1623868200000|2021-06-16 18:30:00|8586.7|8585.2|8585.9|8584.4|8589.9|8588.4|8585.6|8584.1|1625
1623868500000|2021-06-16 18:35:00|8586|8584.5|8583.3|8581.8|8587.3|8585.8|8583.1|8581.6|1726
1623868800000|2021-06-16 18:40:00|8583.1|8581.6|8579.1|8577.6|8583.6|8582.1|8576.6|8575.1|1873
1623869100000|2021-06-16 18:45:00|8579.4|8577.9|8580.9|8579.4|8582.2|8580.7|8576.2|8574.7|1699
1623869400000|2021-06-16 18:50:00|8581|8579.5|8581.3|8579.8|8582.5|8581|8579.4|8577.9|1613
1623869700000|2021-06-16 18:55:00|8581.1|8579.6|8583.9|8582.4|8584.7|8583.2|8580|8578.5|1428
1623870000000|2021-06-16 19:00:00|8583.5|8582|8581|8579.5|8583.5|8582|8579.2|8577.7|1576
1623870300000|2021-06-16 19:05:00|8581.1|8579.6|8583.2|8581.7|8584.6|8583.1|8580.2|8578.7|1534
1623870600000|2021-06-16 19:10:00|8583.1|8581.6|8579.5|8578|8584.9|8583.4|8579.1|8577.6|1393
1623870900000|2021-06-16 19:15:00|8579.4|8577.9|8579.5|8578|8580.1|8578.6|8577.9|8576.4|1111
1623871200000|2021-06-16 19:20:00|8579.4|8577.9|8580.5|8579|8581.4|8579.9|8577.5|8576|1024
1623871500000|2021-06-16 19:25:00|8580.6|8579.1|8577.9|8576.4|8580.7|8579.2|8576.8|8575.3|987
1623871800000|2021-06-16 19:30:00|8578|8576.5|8576.4|8575.5|8578.1|8576.6|8575|8574|848
1623872100000|2021-06-16 19:35:00|8576.3|8575.4|8577.4|8576.5|8577.8|8576.8|8573.6|8572.4|582
1623872400000|2021-06-16 19:40:00|8577.5|8576.6|8576.5|8575.6|8578.8|8577.9|8576.5|8575.2|509
1623872700000|2021-06-16 19:45:00|8576.6|8575.7|8577.9|8576.4|8578.2|8577.2|8574.7|8573.8|622
1623873000000|2021-06-16 19:50:00|8578|8576.5|8577.4|8576.5|8579.5|8578.3|8577.3|8576.4|547
1623873300000|2021-06-16 19:55:00|8577.3|8576.4|8577.5|8576|8578.9|8577.8|8575.8|8574.7|753
1623873600000|2021-06-16 20:00:00|8577.6|8576.1|8580.2|8578.7|8580.3|8578.8|8577.1|8575.8|503
1623873900000|2021-06-16 20:05:00|8580.3|8578.8|8579.2|8577.7|8581.4|8580.3|8578.9|8577.7|407
1623874200000|2021-06-16 20:10:00|8578.8|8577.9|8580.9|8579.4|8580.9|8579.4|8577.5|8576.2|474
1623874500000|2021-06-16 20:15:00|8580.8|8579.3|8580|8579.1|8583.8|8581.6|8579.7|8578|699
1623874800000|2021-06-16 20:20:00|8579.9|8579|8581|8579.5|8582|8580.5|8579.1|8578.1|374
1623875100000|2021-06-16 20:25:00|8580.9|8579.4|8577.2|8575.7|8581.2|8579.7|8576.4|8574.9|401
1623875400000|2021-06-16 20:30:00|8577.3|8575.8|8578.2|8576.7|8579.1|8577.6|8577.3|8575.8|343
1623875700000|2021-06-16 20:35:00|8578.3|8576.8|8578.9|8578|8579.9|8578.4|8576.7|8575.2|354
1623876000000|2021-06-16 20:40:00|8579|8578.1|8579.2|8577.7|8580.7|8579.2|8578.2|8576.7|455
1623876300000|2021-06-16 20:45:00|8579.1|8577.6|8579.7|8578.2|8581|8579.5|8579.1|8577.6|463
1623876600000|2021-06-16 20:50:00|8579.6|8578.1|8580.1|8577.6|8581.7|8578.9|8578.7|8575.2|1525
1623876900000|2021-06-16 20:55:00|8580.4|8577.7|8579|8571.9|8583.7|8579.5|8577.8|8569.6|1543
1623877200000|2021-06-16 21:00:00|8577.7|8573|8577.5|8568.4|8582.3|8573|8577.5|8567.7|90
1623877500000|2021-06-16 21:05:00|8579.5|8568.5|8582.9|8571.9|8583.5|8572.7|8575.4|8564.4|358
1623877800000|2021-06-16 21:10:00|8582.8|8571.8|8580.2|8569.9|8583|8573.2|8578|8568|240
1623878100000|2021-06-16 21:15:00|8579.7|8570.3|8577.4|8568.1|8582.7|8573.5|8575.8|8565.9|284
1623878400000|2021-06-16 21:20:00|8577.6|8568.4|8577.1|8570.7|8579.2|8571.7|8574|8563|382
1623878700000|2021-06-16 21:25:00|8577|8571|8578.4|8571.1|8579.7|8571.8|8575.2|8564.2|303
1623879000000|2021-06-16 21:30:00|8579|8571.2|8578.6|8569|8580.5|8572.2|8577.3|8566.3|289
1623879300000|2021-06-16 21:35:00|8578.2|8570.7|8576.9|8571.5|8579.5|8573.1|8575.3|8569.2|204
1623879600000|2021-06-16 21:40:00|8577.1|8571|8575.9|8572.5|8577.6|8573.2|8575.3|8570.3|170
1623879900000|2021-06-16 21:45:00|8576|8572.3|8577|8572.2|8579.3|8573.8|8576|8567.2|212
1623880200000|2021-06-16 21:50:00|8575.8|8574.3|8575.8|8570.8|8581.9|8574.4|8575.1|8567.7|380
1623880500000|2021-06-16 21:55:00|8575.7|8570.9|8576.5|8573|8580.1|8573.5|8574.8|8567.2|517
1623880800000|2021-06-16 22:00:00|8578.1|8573.1|8575.9|8573.4|8580.6|8575.2|8575.5|8571.7|1004
1623881100000|2021-06-16 22:05:00|8575.5|8574|8575.3|8573.8|8576.2|8574.1|8574.5|8572.9|521
1623881400000|2021-06-16 22:10:00|8575|8573.5|8574.3|8572.8|8575.5|8574|8573.8|8572|215
1623881700000|2021-06-16 22:15:00|8574.2|8572.7|8574.5|8573|8576.4|8574.2|8574|8572.5|286
1623882000000|2021-06-16 22:20:00|8574.6|8573.1|8573.4|8571.9|8575.1|8573.2|8573|8571.5|282
1623882300000|2021-06-16 22:25:00|8573.1|8571.6|8572.8|8571.3|8574.3|8572.8|8572.6|8571.1|238
1623882600000|2021-06-16 22:30:00|8572.7|8571.2|8572.6|8571.1|8573|8571.5|8572.1|8570.6|167
1623882900000|2021-06-16 22:35:00|8572.4|8570.9|8572.3|8570.8|8572.8|8571.3|8571.7|8570.1|179
1623883200000|2021-06-16 22:40:00|8572.2|8570.7|8572.8|8571.3|8573|8571.5|8572.1|8570.6|183
1623883500000|2021-06-16 22:45:00|8572.9|8571.4|8572.7|8571.2|8573.2|8571.4|8571.9|8570|234
1623883800000|2021-06-16 22:50:00|8572.8|8571.3|8573.5|8572|8574|8572.2|8572.5|8570.7|213
1623884100000|2021-06-16 22:55:00|8573.6|8572.1|8574.6|8573.1|8574.6|8573.1|8573.2|8571.2|181
1623884400000|2021-06-16 23:00:00|8574.5|8573|8573.1|8571.6|8575|8573.5|8572.9|8571.4|221
1623884700000|2021-06-16 23:05:00|8573.2|8571.7|8573.9|8572.4|8573.9|8572.4|8572.4|8570.9|233
1623885000000|2021-06-16 23:10:00|8573.8|8572.3|8573.3|8571.8|8574.9|8573.4|8573.2|8571.7|166
1623885300000|2021-06-16 23:15:00|8573.4|8571.9|8573.5|8572|8573.8|8572.3|8573|8571.5|172
1623885600000|2021-06-16 23:20:00|8573.6|8572.1|8573.2|8571.7|8574.2|8572.7|8572.8|8571.5|155
1623885900000|2021-06-16 23:25:00|8573|8571.5|8572.7|8571.2|8573.4|8572|8572.2|8570.7|142
1623886200000|2021-06-16 23:30:00|8572.6|8571.1|8572.9|8571.4|8573.2|8571.7|8572.1|8570.6|144
1623886500000|2021-06-16 23:35:00|8573|8571.5|8572.8|8571.3|8574.4|8572.9|8572.3|8570.8|233
1623886800000|2021-06-16 23:40:00|8572.7|8571.2|8574.6|8573.1|8574.9|8573.5|8572.6|8571.1|264
1623887100000|2021-06-16 23:45:00|8574.7|8573.2|8574|8572.5|8574.9|8573.4|8573.7|8572.2|197
1623887400000|2021-06-16 23:50:00|8574.1|8572.6|8574.4|8572.9|8575|8573.5|8574|8572.5|204
1623887700000|2021-06-16 23:55:00|8574.5|8573|8575.4|8573.9|8575.7|8574.2|8574.1|8572.6|206
1623888000000|2021-06-17 00:00:00|8575.3|8573.8|8578.5|8577|8578.6|8577.1|8574|8572.9|511
1623888300000|2021-06-17 00:05:00|8578.6|8577.1|8577.6|8576.7|8579.1|8577.8|8577.5|8576.4|336
1623888600000|2021-06-17 00:10:00|8577.9|8576.4|8578.1|8576.6|8579.4|8577.9|8577.3|8576|449
1623888900000|2021-06-17 00:15:00|8578|8576.5|8576.7|8575.2|8578.6|8577.4|8576.3|8575.1|439
1623889200000|2021-06-17 00:20:00|8576.8|8575.3|8578.9|8577.4|8579.5|8578.3|8576.3|8575.1|429
1623889500000|2021-06-17 00:25:00|8578.8|8577.3|8577|8575.5|8578.9|8577.7|8576.4|8575.3|527
1623889800000|2021-06-17 00:30:00|8576.7|8575.8|8575.9|8575|8577.7|8576.6|8575.4|8574.2|375
1623890100000|2021-06-17 00:35:00|8575.8|8574.9|8576.3|8575.4|8577.3|8576|8575.6|8574.3|348
1623890400000|2021-06-17 00:40:00|8576.4|8575.5|8575.5|8574.6|8576.9|8575.7|8574.9|8573.7|337
1623890700000|2021-06-17 00:45:00|8575.4|8574.5|8574.7|8573.2|8576.3|8575|8574|8572.7|398
1623891000000|2021-06-17 00:50:00|8574.6|8573.1|8577.6|8576.1|8578.1|8576.6|8574.4|8572.9|471
1623891300000|2021-06-17 00:55:00|8577.7|8576.2|8578.2|8577.3|8580.9|8579.4|8576.9|8575.5|450
1623891600000|2021-06-17 01:00:00|8578.3|8577.4|8576.4|8575.5|8579|8577.6|8576.3|8575.1|495
1623891900000|2021-06-17 01:05:00|8576.5|8575.6|8579|8577.5|8579.5|8578.3|8576.2|8575.1|370
1623892200000|2021-06-17 01:10:00|8579.1|8577.6|8579.2|8577.7|8579.7|8578.6|8578.5|8577.1|384
1623892500000|2021-06-17 01:15:00|8579.1|8577.6|8579.3|8577.8|8579.9|8578.7|8578.1|8576.6|281
1623892800000|2021-06-17 01:20:00|8579.2|8577.7|8577.8|8576.3|8579.3|8578|8577.6|8576.2|336
1623893100000|2021-06-17 01:25:00|8577.9|8576.4|8577.1|8575.6|8577.9|8576.6|8576.3|8575.2|321
1623893400000|2021-06-17 01:30:00|8577.2|8575.7|8574.9|8573.4|8577.2|8575.8|8573.9|8572.8|753
1623893700000|2021-06-17 01:35:00|8575|8573.5|8574.6|8573.1|8575.3|8574|8573.5|8572.4|422
1623894000000|2021-06-17 01:40:00|8574.5|8573|8577.7|8576.2|8577.7|8576.4|8574.4|8573|335
1623894300000|2021-06-17 01:45:00|8577.8|8576.3|8576.7|8575.2|8577.9|8576.6|8576|8574.9|326
1623894600000|2021-06-17 01:50:00|8576.4|8575.5|8577.8|8576.3|8577.8|8576.6|8576.3|8575.1|319
1623894900000|2021-06-17 01:55:00|8577.7|8576.2|8576.8|8575.3|8578.2|8577|8576.5|8575|340
1623895200000|2021-06-17 02:00:00|8576.6|8575.7|8574.5|8573.6|8576.8|8575.8|8574.5|8573.2|393
1623895500000|2021-06-17 02:05:00|8574.6|8573.7|8575.8|8574.3|8576.2|8574.8|8574.5|8573.4|368
1623895800000|2021-06-17 02:10:00|8575.7|8574.2|8576.3|8574.8|8576.9|8575.6|8575.4|8574.1|268
1623896100000|2021-06-17 02:15:00|8576.2|8574.7|8574.9|8573.4|8576.9|8575.7|8574.5|8573.2|425
1623896400000|2021-06-17 02:20:00|8575|8573.5|8575.1|8573.6|8576.3|8574.9|8574.5|8573.3|292
1623896700000|2021-06-17 02:25:00|8575|8573.5|8573.7|8572.8|8575.3|8574|8573.6|8572.5|268
1623897000000|2021-06-17 02:30:00|8574.2|8572.7|8574.6|8573.7|8575.1|8573.9|8573|8571.9|305
1623897300000|2021-06-17 02:35:00|8574.7|8573.8|8576|8574.5|8576.5|8575.3|8574.1|8572.8|331
1623897600000|2021-06-17 02:40:00|8575.8|8574.9|8575.3|8573.8|8576.5|8575.3|8574.9|8573.5|214
1623897900000|2021-06-17 02:45:00|8575.2|8573.7|8574.4|8572.9|8575.6|8574.4|8574.2|8572.7|234
1623898200000|2021-06-17 02:50:00|8574.3|8572.8|8574.1|8572.6|8575.2|8574.1|8573.1|8571.8|240
1623898500000|2021-06-17 02:55:00|8574.2|8572.7|8572.9|8571.4|8574.6|8573.1|8572.6|8571.4|309
1623898800000|2021-06-17 03:00:00|8573|8571.5|8574.5|8573.6|8575.2|8574|8572.8|8571.5|254
1623899100000|2021-06-17 03:05:00|8574.4|8573.5|8574.1|8573.2|8575.4|8574.3|8573.9|8572.8|187
1623899400000|2021-06-17 03:10:00|8574|8573.1|8574.6|8573.7|8575.1|8573.7|8573.9|8572.8|246
1623899700000|2021-06-17 03:15:00|8574.9|8573.4|8574.5|8573.6|8575.2|8573.9|8574.2|8572.9|172
1623900000000|2021-06-17 03:20:00|8574.8|8573.3|8574.9|8573.4|8575.3|8574.2|8574.4|8573.3|121
1623900300000|2021-06-17 03:25:00|8574.7|8573.8|8573.9|8573|8575.2|8574.2|8573.9|8572.8|181
1623900600000|2021-06-17 03:30:00|8574.2|8572.7|8574.2|8572.7|8574.5|8573.5|8573.5|8572.3|286
1623900900000|2021-06-17 03:35:00|8574.3|8572.8|8573.9|8572.4|8574.7|8573.4|8573.8|8572.4|179
1623901200000|2021-06-17 03:40:00|8574|8572.5|8573.3|8572.4|8574.2|8573|8573.1|8571.9|188
1623901500000|2021-06-17 03:45:00|8573.6|8572.1|8573.5|8572.6|8574.1|8572.9|8573|8571.7|195
1623901800000|2021-06-17 03:50:00|8573.4|8572.5|8572.1|8571.2|8574.2|8572.9|8572.1|8570.8|185
1623902100000|2021-06-17 03:55:00|8572.5|8571|8572.2|8571.3|8572.6|8571.4|8571.6|8570.5|174
1623902400000|2021-06-17 04:00:00|8572.5|8571|8571.9|8571|8572.7|8571.5|8571.8|8570.5|231
1623902700000|2021-06-17 04:05:00|8571.8|8570.9|8571.6|8570.1|8572.3|8571.1|8571.3|8570.1|124
1623903000000|2021-06-17 04:10:00|8571.7|8570.2|8571.6|8570.7|8572.3|8571.3|8571.3|8570.1|137
1623903300000|2021-06-17 04:15:00|8571.9|8570.4|8571.8|8570.3|8572.7|8571.5|8571.5|8570.2|192
1623903600000|2021-06-17 04:20:00|8571.9|8570.4|8571.6|8570.1|8572.3|8571|8571.1|8569.8|186
1623903900000|2021-06-17 04:25:00|8571.7|8570.2|8571.6|8570.7|8571.9|8570.7|8571.1|8570|116
1623904200000|2021-06-17 04:30:00|8571.5|8570.6|8571.4|8570.5|8572.1|8570.9|8571.4|8570.1|142
1623904500000|2021-06-17 04:35:00|8571.5|8570.6|8572.2|8570.7|8572.6|8571.5|8571.5|8570.3|147
1623904800000|2021-06-17 04:40:00|8572.3|8570.8|8572.7|8571.2|8572.7|8571.5|8571.6|8570.7|90
1623905100000|2021-06-17 04:45:00|8572.6|8571.1|8572.7|8571.2|8572.8|8571.7|8572.2|8570.7|110
1623905400000|2021-06-17 04:50:00|8572.8|8571.3|8573.5|8572|8573.9|8572.6|8572.5|8571.2|234
1623905700000|2021-06-17 04:55:00|8573.4|8571.9|8573.4|8572.5|8574.3|8573.1|8573.4|8571.9|214
1623906000000|2021-06-17 05:00:00|8573.5|8572.6|8573.4|8571.9|8574.6|8573.3|8573.1|8571.8|256
1623906300000|2021-06-17 05:05:00|8573.5|8572|8573.4|8571.9|8573.7|8572.6|8573|8571.8|131
1623906600000|2021-06-17 05:10:00|8573.5|8572|8572.6|8571.1|8573.6|8572.2|8572.2|8570.9|156
1623906900000|2021-06-17 05:15:00|8572.5|8571|8571.3|8570.4|8572.7|8571.5|8571.3|8570.1|144
1623907200000|2021-06-17 05:20:00|8571.4|8570.5|8571.3|8570.4|8571.6|8570.5|8571|8569.8|127
1623907500000|2021-06-17 05:25:00|8571.2|8570.3|8571.9|8570.4|8572|8570.5|8570.8|8569.6|127
1623907800000|2021-06-17 05:30:00|8572|8570.5|8572.2|8570.7|8572.7|8571.3|8571.6|8570.1|176
1623908100000|2021-06-17 05:35:00|8572.1|8570.6|8572.3|8570.8|8573.7|8572.4|8571|8569.8|283
1623908400000|2021-06-17 05:40:00|8572.4|8570.9|8571.7|8570.8|8572.7|8571.6|8571.6|8570.3|249
1623908700000|2021-06-17 05:45:00|8572|8570.5|8570.6|8569.7|8572.3|8571|8569.5|8568.6|285
1623909000000|2021-06-17 05:50:00|8570.9|8569.4|8569.6|8568.1|8571|8569.8|8569.2|8568|216
1623909300000|2021-06-17 05:55:00|8569.7|8568.2|8569.5|8568|8571.6|8570.2|8569|8567.8|415
1623909600000|2021-06-17 06:00:00|8569.3|8567.8|8568.7|8567.2|8571.1|8569.6|8568.3|8566.9|784
1623909900000|2021-06-17 06:05:00|8568.8|8567.3|8567.5|8566|8570.2|8568.7|8567.1|8565.6|625
1623910200000|2021-06-17 06:10:00|8567.6|8566.1|8565.6|8564.7|8568.3|8566.9|8564.1|8562.6|832
1623910500000|2021-06-17 06:15:00|8566.1|8564.6|8570.3|8568.8|8570.5|8569.2|8565.6|8564.4|642
1623910800000|2021-06-17 06:20:00|8570.2|8568.7|8571.6|8570.1|8571.9|8570.6|8568.9|8567.9|601
1623911100000|2021-06-17 06:25:00|8571.7|8570.2|8574|8572.5|8574.3|8572.8|8571|8569.9|470
1623911400000|2021-06-17 06:30:00|8573.9|8572.4|8570.6|8569.7|8573.9|8572.4|8566.3|8565.3|629
1623911700000|2021-06-17 06:35:00|8570.8|8569.9|8572.1|8571.2|8572.8|8571.7|8570.2|8569|520
1623912000000|2021-06-17 06:40:00|8572.2|8571.3|8564.5|8563.6|8572.6|8571.4|8564.4|8563.5|623
1623912300000|2021-06-17 06:45:00|8564.6|8563.7|8569.4|8567.9|8569.6|8568.5|8564.5|8563.6|572
1623912600000|2021-06-17 06:50:00|8569.3|8567.8|8567.4|8565.9|8570.5|8569.3|8566.9|8565.8|708
1623912900000|2021-06-17 06:55:00|8567.2|8566.3|8566.8|8565.3|8569.3|8568.2|8565.8|8564.6|757
1623913200000|2021-06-17 07:00:00|8566.7|8565.2|8564.8|8563.3|8567.2|8565.7|8562|8560.8|954
1623913500000|2021-06-17 07:05:00|8564.4|8563.5|8562.2|8561.3|8564.8|8563.6|8560.5|8559.2|865
1623913800000|2021-06-17 07:10:00|8562.3|8561.4|8557.3|8556.4|8562.3|8561.4|8556.4|8555.4|903
1623914100000|2021-06-17 07:15:00|8557|8555.8|8553.4|8552.5|8558.5|8557.2|8550.4|8549.4|878
1623914400000|2021-06-17 07:20:00|8553.3|8552.4|8550.9|8550|8554.5|8553.4|8550.4|8549.2|841
1623914700000|2021-06-17 07:25:00|8551|8550.1|8551.5|8550|8551.7|8550.5|8549.5|8548.4|553
1623915000000|2021-06-17 07:30:00|8551.6|8550.1|8551.3|8549.8|8552.3|8550.8|8549.1|8547.9|722
1623915300000|2021-06-17 07:35:00|8550.9|8550|8552.5|8551.6|8554.4|8553.5|8549.5|8548.4|695
1623915600000|2021-06-17 07:40:00|8552.6|8551.1|8550|8548.5|8554.2|8553|8549.5|8548.2|787
1623915900000|2021-06-17 07:45:00|8549.9|8548.4|8549.3|8547.8|8549.9|8548.8|8547|8545.7|768
1623916200000|2021-06-17 07:50:00|8549.2|8547.7|8551.7|8550.8|8554.2|8553.2|8548.9|8547.7|648
1623916500000|2021-06-17 07:55:00|8551.6|8550.7|8555.1|8553.6|8555.4|8553.9|8551.5|8550.4|648
1623916800000|2021-06-17 08:00:00|8555|8553.5|8549.9|8549|8555.2|8553.9|8547.3|8546.2|856
1623917100000|2021-06-17 08:05:00|8550|8549.1|8549.6|8548.1|8550.8|8549.6|8546.3|8544.8|686
1623917400000|2021-06-17 08:10:00|8549.7|8548.2|8548.6|8547.7|8550.5|8549.4|8548.6|8547.3|525
1623917700000|2021-06-17 08:15:00|8548.8|8547.9|8546.4|8545.5|8549.5|8548.4|8545.4|8544.3|570
1623918000000|2021-06-17 08:20:00|8546.3|8545.4|8548.8|8547.3|8549|8547.7|8544.2|8543.3|736
1623918300000|2021-06-17 08:25:00|8548.4|8547.5|8547.6|8546.1|8550.4|8549.3|8545.7|8544.5|636
1623918600000|2021-06-17 08:30:00|8547.5|8546|8546|8545.1|8548.6|8547.6|8546|8544.8|618
1623918900000|2021-06-17 08:35:00|8546.1|8545.2|8545.3|8544.4|8549.5|8548.4|8545.2|8544.1|755
1623919200000|2021-06-17 08:40:00|8545.2|8544.3|8546.4|8544.9|8547.1|8545.9|8543.1|8542|640
1623919500000|2021-06-17 08:45:00|8546.2|8544.7|8545.3|8543.8|8546.3|8545|8543.4|8542.1|576
1623919800000|2021-06-17 08:50:00|8545.1|8544.2|8543.8|8542.3|8545.6|8544.5|8542.6|8541.3|687
1623920100000|2021-06-17 08:55:00|8543.5|8542.6|8549.3|8547.8|8549.3|8548.3|8542.9|8541.9|705
1623920400000|2021-06-17 09:00:00|8549.1|8547.6|8550.4|8549.5|8551|8550|8548.4|8547|559
1623920700000|2021-06-17 09:05:00|8550.5|8549.6|8551.2|8549.7|8552.4|8551.1|8549.8|8548.5|495
1623921000000|2021-06-17 09:10:00|8550.8|8549.9|8552.4|8550.9|8553|8551.8|8548.7|8547.6|550
1623921300000|2021-06-17 09:15:00|8552.5|8551|8552.4|8551.5|8553.4|8552.3|8551|8549.6|452
1623921600000|2021-06-17 09:20:00|8552.3|8551.4|8551.4|8549.9|8552.6|8551.7|8549.8|8548.7|483
1623921900000|2021-06-17 09:25:00|8551.3|8549.8|8549.4|8548.5|8552|8550.9|8547.2|8545.9|536
1623922200000|2021-06-17 09:30:00|8549.5|8548.6|8550.6|8549.1|8552.2|8551.3|8549.5|8548.5|508
1623922500000|2021-06-17 09:35:00|8550.5|8549|8551.9|8551|8553.3|8552.2|8549.6|8548.5|558
1623922800000|2021-06-17 09:40:00|8551.8|8550.9|8549.8|8548.3|8552.3|8551.1|8547.7|8546.6|496
1623923100000|2021-06-17 09:45:00|8549.7|8548.2|8548.6|8547.7|8550.2|8549|8546.1|8545.2|546
1623923400000|2021-06-17 09:50:00|8548.5|8547.6|8548.7|8547.8|8549|8547.9|8545.8|8544.5|492
1623923700000|2021-06-17 09:55:00|8548.8|8547.9|8552.9|8551.4|8553.5|8552.1|8547.7|8546.8|646
1623924000000|2021-06-17 10:00:00|8552.7|8551.2|8552.6|8551.7|8555.2|8554|8552.3|8550.9|569
1623924300000|2021-06-17 10:05:00|8552.7|8551.8|8556.2|8555.3|8556.8|8555.8|8551.8|8550.8|493
1623924600000|2021-06-17 10:10:00|8556.1|8555.2|8555|8554.1|8557.2|8556|8552.2|8550.9|616
1623924900000|2021-06-17 10:15:00|8555.1|8554.2|8554.4|8553.5|8557.1|8555.9|8554.2|8552.9|739
1623925200000|2021-06-17 10:20:00|8554.9|8553.4|8562.3|8561.4|8563.2|8562.2|8554.4|8553.2|711
1623925500000|2021-06-17 10:25:00|8562.4|8561.5|8558.3|8556.8|8562.9|8561.7|8557.3|8556.1|750
1623925800000|2021-06-17 10:30:00|8558.2|8556.7|8555.8|8554.9|8558.3|8557.2|8555.3|8554.2|642
1623926100000|2021-06-17 10:35:00|8555.7|8554.8|8557.9|8557|8559|8557.8|8554.4|8553.3|598
1623926400000|2021-06-17 10:40:00|8557.8|8556.9|8556.1|8555.2|8559.2|8558|8555.5|8554.4|532
1623926700000|2021-06-17 10:45:00|8556|8555.1|8556.2|8555.3|8558.4|8557.2|8555.2|8554|574
1623927000000|2021-06-17 10:50:00|8556.3|8555.4|8553.5|8552.6|8557.1|8556.2|8552.8|8551.6|564
1623927300000|2021-06-17 10:55:00|8553.8|8552.9|8557.4|8555.9|8558.7|8557.8|8553.8|8552.8|622
1623927600000|2021-06-17 11:00:00|8557.5|8556|8555.1|8554.2|8557.5|8556.4|8555.1|8554.2|638
1623927900000|2021-06-17 11:05:00|8555|8554.1|8553.4|8552.5|8555.8|8554.6|8552.2|8550.9|646
1623928200000|2021-06-17 11:10:00|8553.5|8552.6|8555.9|8554.4|8556.3|8555.1|8553.5|8552.3|487
1623928500000|2021-06-17 11:15:00|8555.8|8554.3|8554|8552.5|8558.9|8557.6|8553.8|8552.5|594
1623928800000|2021-06-17 11:20:00|8554.1|8552.6|8555.6|8554.7|8556|8555.1|8553.4|8552.2|511
1623929100000|2021-06-17 11:25:00|8555.5|8554.6|8551.8|8550.9|8556.1|8555.2|8551.2|8549.9|558
1623929400000|2021-06-17 11:30:00|8551.7|8550.8|8552.7|8551.8|8552.9|8551.8|8550.3|8549|461
1623929700000|2021-06-17 11:35:00|8552.6|8551.7|8555|8554.1|8555.3|8554.4|8552.4|8551.5|424
1623930000000|2021-06-17 11:40:00|8555.1|8554.2|8553.9|8552.4|8556.1|8555|8552.8|8551.6|505
1623930300000|2021-06-17 11:45:00|8553.5|8552.6|8552.4|8551.5|8555.1|8554.2|8552.2|8551.3|636
1623930600000|2021-06-17 11:50:00|8552.5|8551.6|8554.8|8553.9|8554.8|8553.9|8551.6|8550.4|594
1623930900000|2021-06-17 11:55:00|8554.7|8553.8|8558.7|8557.2|8558.7|8557.2|8553.1|8551.9|575
1623931200000|2021-06-17 12:00:00|8558.6|8557.1|8552.9|8552|8559.1|8558.2|8552.5|8551.6|745
1623931500000|2021-06-17 12:05:00|8552.8|8551.9|8554.6|8553.1|8555.2|8554.1|8551.9|8550.9|569
1623931800000|2021-06-17 12:10:00|8554.7|8553.2|8552.9|8552|8554.7|8553.5|8552.2|8551.2|510
1623932100000|2021-06-17 12:15:00|8553|8552.1|8554.9|8554|8555.6|8554.6|8553|8551.7|559
1623932400000|2021-06-17 12:20:00|8555.4|8554.5|8557.3|8556.4|8557.9|8557|8555.4|8554.5|628
1623932700000|2021-06-17 12:25:00|8557.2|8556.3|8556.3|8554.8|8560.1|8559|8556.2|8551.8|449
1623933000000|2021-06-17 12:30:00|8557.4|8553.8|8555.5|8554.6|8559.2|8558.2|8554.6|8553.3|955
1623933300000|2021-06-17 12:35:00|8555.6|8554.7|8556.3|8555.4|8558.3|8557.2|8554.5|8553|765
1623933600000|2021-06-17 12:40:00|8556.4|8555.5|8556.1|8555.2|8558|8556.6|8553.4|8552.2|746
1623933900000|2021-06-17 12:45:00|8556|8555.1|8561.5|8560.6|8562.2|8561|8556|8555|642
1623934200000|2021-06-17 12:50:00|8561.4|8560.5|8566|8565.1|8566.9|8565.5|8561|8559.9|645
1623934500000|2021-06-17 12:55:00|8565.9|8565|8567|8566.1|8570.4|8569.4|8565|8563.9|681
1623934800000|2021-06-17 13:00:00|8567.3|8565.8|8568.5|8567.6|8569.8|8568.9|8565.4|8564.5|772
1623935100000|2021-06-17 13:05:00|8568.8|8567.9|8566.7|8565.8|8570.8|8569.9|8566.2|8565.1|592
1623935400000|2021-06-17 13:10:00|8566.8|8565.9|8568.2|8567.3|8569|8568.1|8566.5|8565.6|623
1623935700000|2021-06-17 13:15:00|8568.3|8567.4|8569.8|8568.9|8570.6|8569.6|8568.3|8567.2|588
1623936000000|2021-06-17 13:20:00|8569.9|8569|8568.3|8567.4|8570.2|8569.3|8567.4|8566.5|534
1623936300000|2021-06-17 13:25:00|8568.4|8567.5|8567.1|8566.2|8568.4|8567.5|8565|8564.1|423
1623936600000|2021-06-17 13:30:00|8567.3|8566.4|8565.1|8564.2|8569.6|8568.4|8565|8564.1|535
1623936900000|2021-06-17 13:35:00|8565|8564.1|8561.7|8560.2|8565.3|8564.2|8560.8|8559.7|505
1623937200000|2021-06-17 13:40:00|8561.6|8560.1|8560.8|8559.3|8562.8|8561.8|8559.9|8558.6|499
1623937500000|2021-06-17 13:45:00|8560.9|8559.4|8558.8|8557.9|8561.1|8560|8557.6|8556.7|469
1623937800000|2021-06-17 13:50:00|8558.9|8558|8562.6|8561.7|8563.9|8563|8558.9|8557.7|448
1623938100000|2021-06-17 13:55:00|8562.7|8561.8|8557.5|8556|8563.5|8562|8556.5|8555.3|601
1623938400000|2021-06-17 14:00:00|8557.3|8555.8|8561.2|8560.3|8562.1|8560.9|8557|8555.8|604
1623938700000|2021-06-17 14:05:00|8561|8560.1|8559.1|8558.2|8562.4|8561.1|8558.1|8557.2|467
1623939000000|2021-06-17 14:10:00|8558.9|8558|8552|8551.1|8559.1|8558.2|8551.4|8550.4|531
1623939300000|2021-06-17 14:15:00|8551.9|8551|8550.2|8549.3|8553.2|8551.9|8550.2|8548.8|541
1623939600000|2021-06-17 14:20:00|8550.1|8549.2|8552.6|8551.1|8553.5|8552.6|8549.1|8547.9|437
1623939900000|2021-06-17 14:25:00|8552.7|8551.2|8551.4|8550.5|8553.2|8552.1|8549.8|8548.9|416
1623940200000|2021-06-17 14:30:00|8551.5|8550.6|8546.4|8545.5|8551.6|8550.6|8545.5|8544.4|513
1623940500000|2021-06-17 14:35:00|8546.3|8545.4|8549.5|8548.6|8549.9|8549|8545.3|8544.4|421
1623940800000|2021-06-17 14:40:00|8549.6|8548.7|8555.9|8555|8556.3|8555|8549|8547.5|520
1623941100000|2021-06-17 14:45:00|8555.8|8554.9|8553|8551.5|8556.7|8555.4|8552.5|8551.4|539
1623941400000|2021-06-17 14:50:00|8552.8|8551.9|8555.9|8554.4|8556.7|8555.5|8550.9|8549.8|625
1623941700000|2021-06-17 14:55:00|8556.1|8554.6|8559.6|8558.1|8561.6|8560.6|8555.8|8554.3|631
1623942000000|2021-06-17 15:00:00|8559.5|8558.6|8557.8|8556.3|8561.1|8560.2|8557.3|8556.1|608
1623942300000|2021-06-17 15:05:00|8557.9|8556.4|8561|8560.1|8561.7|8560.8|8556.9|8555.5|585
1623942600000|2021-06-17 15:10:00|8561.1|8560.2|8560.5|8559|8562|8561.1|8558.9|8558|604
1623942900000|2021-06-17 15:15:00|8560.6|8559.7|8557.2|8556.3|8561.7|8560.7|8556.9|8556|468
1623943200000|2021-06-17 15:20:00|8557.6|8556.7|8555.9|8555|8559.6|8558.3|8554.9|8554|538
1623943500000|2021-06-17 15:25:00|8556|8555.1|8556.3|8555.4|8558|8557.1|8555.2|8554.3|459
1623943800000|2021-06-17 15:30:00|8556.2|8555.3|8552.9|8552|8556.7|8555.8|8552.6|8551.7|447
1623944100000|2021-06-17 15:35:00|8553|8552.1|8553|8552.1|8554.3|8553.4|8552.3|8551.4|299
1623944400000|2021-06-17 15:40:00|8553.1|8552.2|8552.6|8551.7|8554.2|8553.3|8552.4|8551.4|481
1623944700000|2021-06-17 15:45:00|8552.8|8551.9|8556.9|8556|8557.2|8556.2|8552.6|8551.7|434
1623945000000|2021-06-17 15:50:00|8556.8|8555.9|8560|8558.5|8562.1|8560.6|8555.1|8554.2|425
1623945300000|2021-06-17 15:55:00|8559.7|8558.8|8560|8558.5|8560.5|8559.4|8558.5|8557.6|481
1623945600000|2021-06-17 16:00:00|8559.9|8558.4|8559.3|8558.4|8560.7|8559.8|8557.1|8556.2|497
1623945900000|2021-06-17 16:05:00|8559.2|8558.3|8559.2|8558.3|8559.6|8558.7|8557.7|8556.8|301
1623946200000|2021-06-17 16:10:00|8559.1|8558.2|8557.6|8556.7|8559.8|8558.9|8557.2|8556|362
1623946500000|2021-06-17 16:15:00|8557.5|8556.6|8557.4|8556.5|8559.4|8558.2|8556|8555.1|386
1623946800000|2021-06-17 16:20:00|8557.3|8556.4|8557.1|8555.6|8559.4|8558.5|8556.2|8555|462
1623947100000|2021-06-17 16:25:00|8557|8555.5|8556.7|8555.8|8558.7|8557.5|8555.2|8554|595
1623947400000|2021-06-17 16:30:00|8556.8|8555.9|8556.9|8556|8557.5|8556.6|8555.3|8554.4|466
1623947700000|2021-06-17 16:35:00|8556.8|8555.9|8558.5|8557.6|8559.6|8558.7|8556.7|8555.8|393
1623948000000|2021-06-17 16:40:00|8558.6|8557.7|8560.9|8559.4|8561.8|8560.7|8558.2|8557.1|396
1623948300000|2021-06-17 16:45:00|8560.8|8559.3|8557.6|8556.7|8561|8559.6|8557.1|8556.2|449
1623948600000|2021-06-17 16:50:00|8557.9|8556.4|8558.3|8557.4|8558.9|8557.8|8557|8556.1|367
1623948900000|2021-06-17 16:55:00|8558.4|8557.5|8560.9|8560|8561.8|8560.6|8558.3|8557.1|381
1623949200000|2021-06-17 17:00:00|8561|8560.1|8563.5|8562|8563.6|8562.5|8560.2|8559.3|357
1623949500000|2021-06-17 17:05:00|8563.1|8562.2|8564.2|8563.3|8565.5|8564.4|8562.8|8561.9|422
1623949800000|2021-06-17 17:10:00|8564.1|8563.2|8564.5|8563.6|8565.4|8564.5|8563.7|8562.7|305
1623950100000|2021-06-17 17:15:00|8564.4|8563.5|8562.8|8561.9|8565.2|8564.3|8562.5|8561.6|306
1623950400000|2021-06-17 17:20:00|8562.9|8562|8562.4|8561.5|8563.7|8562.5|8562.3|8561.1|320
1623950700000|2021-06-17 17:25:00|8562.3|8561.4|8562.1|8561.2|8564.5|8563.4|8562|8561.1|336
1623951000000|2021-06-17 17:30:00|8562.3|8561.4|8564|8563.1|8564.5|8563.4|8562|8560.9|345
1623951300000|2021-06-17 17:35:00|8563.9|8563|8562.4|8561.5|8564.7|8563.6|8561.5|8560.6|350
1623951600000|2021-06-17 17:40:00|8562.8|8561.3|8560.7|8559.8|8562.8|8561.6|8560.6|8559.4|310
1623951900000|2021-06-17 17:45:00|8560.8|8559.9|8560.3|8559.4|8561.7|8560.7|8560|8558.9|251
1623952200000|2021-06-17 17:50:00|8560.2|8559.3|8558.5|8557.6|8560.5|8559.4|8558.3|8557.4|288
1623952500000|2021-06-17 17:55:00|8558.6|8557.7|8558.1|8557.2|8560.3|8559.2|8557.9|8557|308
1623952800000|2021-06-17 18:00:00|8558.2|8557.3|8557.9|8557|8558.4|8557.5|8556.7|8555.8|294
1623953100000|2021-06-17 18:05:00|8557.5|8556.6|8556.8|8555.9|8557.5|8556.6|8555.4|8554.5|259
1623953400000|2021-06-17 18:10:00|8556.7|8555.8|8556.7|8555.8|8557.1|8556.1|8555.9|8554.9|245
1623953700000|2021-06-17 18:15:00|8556.8|8555.9|8557.1|8556.2|8558|8557.1|8556.4|8555.5|258
1623954000000|2021-06-17 18:20:00|8557|8556.1|8558.2|8557.3|8558.6|8557.7|8556.3|8555.4|218
1623954300000|2021-06-17 18:25:00|8558.3|8557.4|8557|8556.1|8558.6|8557.7|8556.9|8556|263
1623954600000|2021-06-17 18:30:00|8556.9|8556|8556.3|8554.8|8557.6|8556.7|8555.5|8554.6|261
1623954900000|2021-06-17 18:35:00|8556.4|8554.9|8556.6|8555.7|8557.2|8556.3|8555.1|8554.1|273
1623955200000|2021-06-17 18:40:00|8556.5|8555.6|8556.7|8555.8|8557.5|8556.6|8554.9|8554|328
1623955500000|2021-06-17 18:45:00|8556.5|8555.6|8557.5|8556|8557.7|8556.6|8555.8|8554.6|365
1623955800000|2021-06-17 18:50:00|8557.2|8556.3|8556.9|8556|8558.4|8557.4|8556.8|8555.7|284
1623956100000|2021-06-17 18:55:00|8557|8556.1|8554.8|8553.9|8557.3|8556.4|8554.4|8553.5|348
1623956400000|2021-06-17 19:00:00|8554.6|8553.7|8554.1|8552.6|8556.2|8555|8553.7|8552.5|304
1623956700000|2021-06-17 19:05:00|8554.2|8552.7|8552.3|8550.8|8554.5|8553.2|8551.9|8550.7|302
1623957000000|2021-06-17 19:10:00|8552.4|8550.9|8550.2|8549.3|8552.5|8551.4|8550.1|8549.2|242
1623957300000|2021-06-17 19:15:00|8550.1|8549.2|8551.1|8549.6|8551.5|8550.3|8549.8|8548.9|229
1623957600000|2021-06-17 19:20:00|8551.2|8549.7|8551.6|8550.7|8552.3|8551|8550.1|8549.1|217
1623957900000|2021-06-17 19:25:00|8551.5|8550.6|8552|8551.1|8552.2|8551.1|8550.8|8549.8|239
1623958200000|2021-06-17 19:30:00|8552.1|8551.2|8549.6|8548.7|8552.6|8551.2|8549.6|8548.7|221
1623958500000|2021-06-17 19:35:00|8549.7|8548.8|8548.6|8547.7|8550.5|8549.4|8548.4|8547.5|208
1623958800000|2021-06-17 19:40:00|8548.5|8547.6|8551.6|8550.7|8551.6|8550.7|8548.4|8547.4|252
1623959100000|2021-06-17 19:45:00|8551.5|8550.6|8552.2|8551.3|8552.6|8551.6|8550.1|8549|247
1623959400000|2021-06-17 19:50:00|8552.3|8551.4|8551.8|8550.9|8552.7|8551.8|8551.4|8550.5|298
1623959700000|2021-06-17 19:55:00|8551.7|8550.8|8551.4|8549.9|8552.7|8551.8|8550.5|8549.4|353
1623960000000|2021-06-17 20:00:00|8551.5|8550|8548.5|8547.6|8551.6|8550.7|8548.3|8547.4|263
1623960300000|2021-06-17 20:05:00|8548.4|8547.5|8550.8|8549.9|8551|8550|8548.4|8547.5|151
1623960600000|2021-06-17 20:10:00|8550.6|8549.7|8551.1|8550.2|8551.5|8550.5|8550.4|8549.5|175
1623960900000|2021-06-17 20:15:00|8551|8550.1|8550.2|8548.7|8551.2|8550.1|8549.9|8548.5|170
1623961200000|2021-06-17 20:20:00|8550.3|8548.8|8549.1|8548.2|8550.4|8549.2|8549|8547.8|118
1623961500000|2021-06-17 20:25:00|8549|8548.1|8548.8|8547.3|8550.8|8549.4|8548.5|8547.1|173
1623961800000|2021-06-17 20:30:00|8549|8547.5|8551.3|8549.8|8552.3|8550.8|8548.9|8547.5|214
1623962100000|2021-06-17 20:35:00|8551.2|8549.7|8551|8549.5|8552.1|8550.8|8550.4|8548.9|211
1623962400000|2021-06-17 20:40:00|8550.7|8549.2|8552.2|8550.7|8552.3|8550.8|8550.6|8549.1|109
1623962700000|2021-06-17 20:45:00|8552.3|8550.8|8551.1|8549.6|8552.6|8551.1|8551|8549.5|145
1623963000000|2021-06-17 20:50:00|8551.2|8549.7|8550.2|8548.7|8552.1|8550.4|8550.2|8547.4|561
1623963300000|2021-06-17 20:55:00|8550.9|8548.6|8557|8546|8557.5|8550.2|8550.5|8543.8|684
1623963600000|2021-06-17 21:00:00|8556.4|8545.4|8558.2|8547.2|8558.2|8547.2|8555.4|8544.4|33
1623963900000|2021-06-17 21:05:00|8558.4|8547.4|8559.5|8548.5|8561.2|8550.2|8556.1|8545.1|145
1623964200000|2021-06-17 21:10:00|8559.6|8548.6|8556.7|8545.7|8560.9|8550.8|8554.3|8545.1|302
1623964500000|2021-06-17 21:15:00|8557.2|8546.2|8555.3|8547|8558.1|8550.5|8553.8|8542.8|236
1623964800000|2021-06-17 21:20:00|8555.2|8547.5|8555|8546.1|8556.7|8551.7|8552.1|8543.9|242
1623965100000|2021-06-17 21:25:00|8554.3|8547.4|8554.8|8547.6|8556.6|8551.6|8553.1|8544.6|263
1623965400000|2021-06-17 21:30:00|8554.7|8547.2|8556.6|8545.6|8556.8|8549.4|8553|8544.8|213
1623965700000|2021-06-17 21:35:00|8556.7|8545.7|8552.6|8541.6|8556.9|8550.3|8550.9|8539.9|212
1623966000000|2021-06-17 21:40:00|8553|8543.7|8555.2|8547.9|8555.7|8548.9|8552.5|8542.1|240
1623966300000|2021-06-17 21:45:00|8553.9|8546.6|8553.8|8549.4|8555.2|8550.2|8552.5|8542.7|241
1623966600000|2021-06-17 21:50:00|8553.9|8548.8|8554.9|8547|8557.9|8551|8552.9|8541.9|479
1623966900000|2021-06-17 21:55:00|8555|8547.1|8554|8543|8558.4|8550.4|8552.6|8541.6|473
1623967200000|2021-06-17 22:00:00|8554.2|8543.2|8552.2|8549.7|8557.8|8551.6|8551.1|8543.2|569
1623967500000|2021-06-17 22:05:00|8551.5|8549.6|8551.2|8549.7|8552.2|8550.2|8549.8|8547.4|314
1623967800000|2021-06-17 22:10:00|8551.3|8549.8|8552.1|8550.6|8552.9|8551|8550.5|8548.4|221
1623968100000|2021-06-17 22:15:00|8551.9|8550.4|8552.1|8550.6|8552.7|8551.2|8550.6|8548.6|215
1623968400000|2021-06-17 22:20:00|8552|8550.5|8551.1|8549.6|8552.3|8550.8|8550.8|8549.3|176
1623968700000|2021-06-17 22:25:00|8551|8549.5|8549.3|8547.8|8551.5|8550|8549.3|8547.8|112
1623969000000|2021-06-17 22:30:00|8549.7|8548.2|8549.5|8548|8550.1|8548.6|8548.8|8547|142
1623969300000|2021-06-17 22:35:00|8549.3|8547.8|8550.2|8548.7|8551.1|8549.6|8549.2|8547.7|113
1623969600000|2021-06-17 22:40:00|8550.3|8548.8|8549.9|8548.4|8551|8549.5|8549.8|8548.3|112
1623969900000|2021-06-17 22:45:00|8550.2|8548.7|8549.5|8548|8550.6|8548.8|8549.3|8547.8|95
1623970200000|2021-06-17 22:50:00|8549.4|8547.9|8549.9|8548.4|8550.4|8548.9|8549.3|8547.7|122
1623970500000|2021-06-17 22:55:00|8550|8548.5|8550.2|8548.7|8550.3|8548.8|8549.5|8548|109
1623970800000|2021-06-17 23:00:00|8550|8548.5|8549.8|8548.3|8550.2|8548.7|8548.6|8547.1|161
1623971100000|2021-06-17 23:05:00|8549.7|8548.2|8550.5|8549|8550.5|8549|8549.7|8548.2|140
1623971400000|2021-06-17 23:10:00|8550.4|8548.9|8549.6|8548.1|8550.9|8549.4|8549.5|8548|97
1623971700000|2021-06-17 23:15:00|8549.7|8548.2|8549.7|8548.2|8550.2|8548.7|8549|8547.5|131
1623972000000|2021-06-17 23:20:00|8549.6|8548.1|8549.8|8548.3|8550.1|8548.6|8549.3|8547.8|90
1623972300000|2021-06-17 23:25:00|8549.7|8548.2|8550.1|8548.6|8550.2|8548.7|8549.5|8548|80
1623972600000|2021-06-17 23:30:00|8550|8548.5|8548.3|8546.8|8550|8548.5|8548|8546.5|104
1623972900000|2021-06-17 23:35:00|8548.1|8546.6|8546.6|8545.1|8548.3|8546.8|8546.5|8545|140
1623973200000|2021-06-17 23:40:00|8546.7|8545.2|8547.1|8545.6|8547.2|8545.7|8546.2|8544.7|125
1623973500000|2021-06-17 23:45:00|8547.2|8545.7|8548.1|8546.6|8549|8547.5|8547|8545.5|145
1623973800000|2021-06-17 23:50:00|8548.2|8546.7|8548.7|8547.2|8549.1|8547.6|8548|8546.5|139
1623974100000|2021-06-17 23:55:00|8548.5|8547|8548.1|8546.6|8549|8547.5|8547.5|8546|166
1623974400000|2021-06-18 00:00:00|8548|8546.5|8546.6|8545.1|8548.4|8547.2|8546|8544.5|388
1623974700000|2021-06-18 00:05:00|8546.7|8545.2|8544.6|8543.1|8546.7|8545.2|8543.8|8542.7|186
1623975000000|2021-06-18 00:10:00|8544.4|8542.9|8545|8543.5|8545.1|8543.8|8544|8542.5|191
1623975300000|2021-06-18 00:15:00|8544.9|8543.4|8544.8|8543.3|8545.1|8543.7|8543.9|8542.5|247
1623975600000|2021-06-18 00:20:00|8544.9|8543.4|8544.4|8542.9|8545.5|8544.4|8544|8542.8|348
1623975900000|2021-06-18 00:25:00|8544.5|8543|8545.1|8544.2|8545.7|8544.4|8543.9|8542.4|259
1623976200000|2021-06-18 00:30:00|8545.5|8544|8545.4|8543.9|8546.2|8545|8544.8|8543.6|284
1623976500000|2021-06-18 00:35:00|8545.3|8543.8|8546.4|8544.9|8546.6|8545.2|8544.7|8543.4|258
1623976800000|2021-06-18 00:40:00|8546.5|8545|8546.8|8545.3|8546.9|8545.7|8545.6|8544.4|232
1623977100000|2021-06-18 00:45:00|8546.5|8545.6|8546.7|8545.2|8547.2|8546|8545.9|8544.8|212
1623977400000|2021-06-18 00:50:00|8546.6|8545.1|8546.7|8545.2|8547.2|8546|8545.9|8544.5|350
1623977700000|2021-06-18 00:55:00|8546.5|8545|8546.6|8545.1|8547.5|8546.2|8545.3|8543.9|342
1623978000000|2021-06-18 01:00:00|8546.3|8545.4|8547.5|8546.6|8549|8547.7|8546.3|8545|307
1623978300000|2021-06-18 01:05:00|8547.9|8546.4|8548|8546.5|8548.6|8547.6|8547.5|8546.3|209
1623978600000|2021-06-18 01:10:00|8547.9|8546.4|8547.3|8545.8|8548|8546.6|8546.3|8545.2|202
1623978900000|2021-06-18 01:15:00|8547.4|8545.9|8547|8545.5|8547.7|8546.2|8546.6|8545.1|226
1623979200000|2021-06-18 01:20:00|8547.3|8545.8|8546.8|8545.3|8547.5|8546.2|8545.9|8544.8|206
1623979500000|2021-06-18 01:25:00|8546.7|8545.2|8546.5|8545|8546.9|8545.7|8546|8544.7|152
1623979800000|2021-06-18 01:30:00|8546.6|8545.1|8546.3|8544.8|8547|8545.8|8545.9|8544.4|234
1623980100000|2021-06-18 01:35:00|8546.2|8544.7|8546.8|8545.3|8547.1|8545.6|8544.8|8543.8|234
1623980400000|2021-06-18 01:40:00|8546.6|8545.7|8546.1|8544.6|8546.9|8545.7|8545.3|8543.9|257
1623980700000|2021-06-18 01:45:00|8546|8544.5|8546.6|8545.1|8546.7|8545.6|8545.5|8544.3|233
1623981000000|2021-06-18 01:50:00|8546.5|8545|8546.8|8545.3|8546.9|8545.7|8545.7|8544.5|253
1623981300000|2021-06-18 01:55:00|8546.9|8545.4|8546.4|8545.5|8547.2|8546|8546.3|8545.1|185
1623981600000|2021-06-18 02:00:00|8546.5|8545.6|8547.4|8545.9|8547.5|8546.3|8546.1|8545|187
1623981900000|2021-06-18 02:05:00|8547.3|8546.4|8548.8|8547.3|8549.1|8547.9|8547.1|8545.8|154
1623982200000|2021-06-18 02:10:00|8549|8547.5|8549|8547.5|8549.1|8548|8548.3|8547|181
1623982500000|2021-06-18 02:15:00|8548.9|8547.4|8550|8548.5|8550.7|8549.2|8548.2|8547|141
1623982800000|2021-06-18 02:20:00|8550.1|8548.6|8551|8549.5|8551.7|8550.2|8549.9|8548.5|191
1623983100000|2021-06-18 02:25:00|8550.9|8549.4|8550.8|8549.9|8551.2|8550|8549.9|8548.8|227
1623983400000|2021-06-18 02:30:00|8551.4|8549.8|8551.7|8550.2|8551.8|8550.5|8549.2|8548|339
1623983700000|2021-06-18 02:35:00|8551.8|8550.3|8550.9|8550|8552.3|8551|8550.9|8549.6|237
1623984000000|2021-06-18 02:40:00|8551.2|8549.7|8552.7|8551.2|8553.1|8551.7|8551.1|8549.6|201
1623984300000|2021-06-18 02:45:00|8552.8|8551.3|8555|8553.5|8555|8553.5|8552.4|8551|200
1623984600000|2021-06-18 02:50:00|8554.9|8553.4|8554.3|8552.8|8555.2|8554|8554|8552.5|156
1623984900000|2021-06-18 02:55:00|8554.4|8552.9|8555.1|8553.6|8555.9|8554.6|8554|8552.7|278
1623985200000|2021-06-18 03:00:00|8555|8553.5|8556|8554.5|8556.9|8555.5|8554.5|8553.3|240
1623985500000|2021-06-18 03:05:00|8555.7|8554.8|8556.2|8555.3|8556.6|8555.3|8555.5|8554.2|172
1623985800000|2021-06-18 03:10:00|8556.1|8555.2|8557.4|8556.5|8558.4|8557|8555.9|8554.8|252
1623986100000|2021-06-18 03:15:00|8557.6|8556.7|8557.7|8556.2|8558.3|8557|8556.4|8555.3|237
1623986400000|2021-06-18 03:20:00|8557.5|8556|8559.1|8557.6|8559.1|8557.6|8557.1|8555.6|118
1623986700000|2021-06-18 03:25:00|8559|8557.5|8559.4|8557.9|8559.6|8558.1|8558.5|8557.2|126
1623987000000|2021-06-18 03:30:00|8559.5|8558|8560.7|8559.2|8560.8|8559.3|8559.3|8557.8|177
1623987300000|2021-06-18 03:35:00|8560.6|8559.1|8559.4|8557.9|8560.8|8559.3|8558.9|8557.7|150
1623987600000|2021-06-18 03:40:00|8559.3|8557.8|8559.7|8558.8|8560.2|8558.9|8559.3|8557.8|127
1623987900000|2021-06-18 03:45:00|8559.8|8558.9|8561.5|8560|8561.7|8560.2|8559.7|8558.5|141
1623988200000|2021-06-18 03:50:00|8561.6|8560.1|8561|8559.5|8561.8|8560.6|8560.6|8559.2|132
1623988500000|2021-06-18 03:55:00|8560.9|8559.4|8561.2|8559.7|8561.6|8560.2|8560.1|8558.8|111
1623988800000|2021-06-18 04:00:00|8561.1|8559.6|8559.6|8558.7|8561.2|8559.7|8559.2|8558|124
1623989100000|2021-06-18 04:05:00|8559.5|8558.6|8559.1|8558.2|8559.8|8558.7|8558.7|8557.6|94
1623989400000|2021-06-18 04:10:00|8559.5|8558|8559|8558.1|8559.7|8558.3|8558.5|8557.2|123
1623989700000|2021-06-18 04:15:00|8558.9|8558|8559.3|8557.8|8559.5|8558.3|8558.8|8557.6|77
1623990000000|2021-06-18 04:20:00|8559.4|8557.9|8560.4|8558.9|8560.5|8559|8558.9|8557.5|123
1623990300000|2021-06-18 04:25:00|8560.5|8559|8560.6|8559.1|8560.7|8559.6|8559.7|8558.4|86
1623990600000|2021-06-18 04:30:00|8560.7|8559.2|8560.7|8559.2|8560.7|8559.4|8559.2|8558.1|103
1623990900000|2021-06-18 04:35:00|8560.5|8559.6|8561.8|8560.3|8561.9|8560.7|8560.4|8558.9|101
1623991200000|2021-06-18 04:40:00|8561.7|8560.2|8560.9|8559.4|8561.7|8560.7|8560.6|8559.3|152
1623991500000|2021-06-18 04:45:00|8560.7|8559.8|8561.2|8560.3|8562.3|8561.3|8560.6|8559.4|176
1623991800000|2021-06-18 04:50:00|8561.1|8560.2|8562.8|8561.3|8562.9|8561.5|8561.1|8559.9|172
1623992100000|2021-06-18 04:55:00|8562.7|8561.2|8565|8563.5|8565.1|8563.8|8562.3|8560.8|198
1623992400000|2021-06-18 05:00:00|8564.9|8563.4|8564.7|8563.2|8565.3|8564|8563.3|8562|361
1623992700000|2021-06-18 05:05:00|8564.8|8563.3|8565.7|8564.2|8566.1|8564.6|8564.1|8562.6|211
1623993000000|2021-06-18 05:10:00|8565.6|8564.1|8564.5|8563|8566.5|8565.4|8563.2|8562|397
1623993300000|2021-06-18 05:15:00|8564.4|8562.9|8562.7|8561.2|8564.7|8563.2|8562|8560.8|312
1623993600000|2021-06-18 05:20:00|8562.6|8561.1|8561|8559.5|8563.1|8561.9|8560.6|8559.5|245
1623993900000|2021-06-18 05:25:00|8561.2|8559.7|8560.3|8558.8|8561.3|8559.9|8559.6|8558.4|307
1623994200000|2021-06-18 05:30:00|8560.4|8558.9|8564.7|8563.2|8565.3|8563.9|8559.9|8558.6|309
1623994500000|2021-06-18 05:35:00|8564.8|8563.3|8563.6|8562.1|8565.1|8563.9|8562.6|8561.4|196
1623994800000|2021-06-18 05:40:00|8563.5|8562|8563.8|8562.3|8563.8|8562.3|8561.2|8560.1|278
1623995100000|2021-06-18 05:45:00|8563.7|8562.2|8563|8561.5|8563.8|8562.7|8561.4|8560.1|332
1623995400000|2021-06-18 05:50:00|8563.2|8561.7|8561.9|8560.4|8563.9|8562.6|8560.4|8559.1|426
1623995700000|2021-06-18 05:55:00|8562|8560.5|8564.3|8560.3|8567.1|8565.6|8561.7|8559.6|389
1623996000000|2021-06-18 06:00:00|8563.8|8560.9|8563.5|8562|8566|8564.3|8562|8558.9|453
1623996300000|2021-06-18 06:05:00|8563.6|8562.1|8566.1|8564.6|8567.5|8566.3|8563.2|8562.1|448
1623996600000|2021-06-18 06:10:00|8566|8564.5|8566.9|8565.4|8568.6|8567.3|8563.6|8562.2|508
1623996900000|2021-06-18 06:15:00|8567|8565.5|8568.9|8568|8569.5|8568.3|8565.4|8564.1|378
1623997200000|2021-06-18 06:20:00|8568.8|8567.9|8573|8572.1|8574.9|8573.7|8568.8|8567.9|453
1623997500000|2021-06-18 06:25:00|8572.9|8572|8572.3|8570.8|8576.8|8575.7|8571.6|8570.4|449
1623997800000|2021-06-18 06:30:00|8572.2|8570.7|8576.5|8575|8576.5|8575.2|8571.4|8570.5|408
1623998100000|2021-06-18 06:35:00|8576.3|8575.4|8574.6|8573.7|8577.9|8577|8574.2|8573.1|364
1623998400000|2021-06-18 06:40:00|8574.8|8573.9|8574.5|8573|8575.4|8574.5|8573.2|8572.3|441
1623998700000|2021-06-18 06:45:00|8574.6|8573.1|8574.8|8573.9|8575.1|8574.2|8572.5|8571.6|504
1623999000000|2021-06-18 06:50:00|8574.7|8573.8|8574.7|8573.8|8577.4|8576.5|8573.8|8572.9|443
1623999300000|2021-06-18 06:55:00|8574.8|8573.9|8579.1|8577.6|8579.3|8577.8|8572.1|8571.1|541
1623999600000|2021-06-18 07:00:00|8579.2|8577.7|8583.2|8582.3|8588.4|8587.5|8579.1|8577.6|636
1623999900000|2021-06-18 07:05:00|8583.5|8582|8584.1|8582.6|8585.2|8584.2|8580|8578.7|588
1624000200000|2021-06-18 07:10:00|8584.2|8582.7|8588.3|8586.8|8588.3|8587.3|8582.8|8581.7|464
1624000500000|2021-06-18 07:15:00|8588|8586.5|8583.9|8583|8589.4|8588.1|8582.7|8581.5|458
1624000800000|2021-06-18 07:20:00|8583.8|8582.9|8583.4|8581.9|8584.3|8583.4|8580.9|8579.8|498
1624001100000|2021-06-18 07:25:00|8583.3|8582.4|8582.3|8581.4|8583.9|8583|8580.1|8578.9|461
1624001400000|2021-06-18 07:30:00|8582.7|8581.2|8583.1|8581.6|8585.5|8584.2|8580.4|8579.2|496
1624001700000|2021-06-18 07:35:00|8583.2|8581.7|8583.7|8582.8|8584.7|8583.5|8581.7|8580.8|473
1624002000000|2021-06-18 07:40:00|8583.8|8582.9|8585.3|8584.4|8585.5|8584.4|8582.3|8581.2|399
1624002300000|2021-06-18 07:45:00|8584.7|8583.8|8583.2|8582.3|8589.1|8587.9|8582.6|8581.7|512
1624002600000|2021-06-18 07:50:00|8583|8582.1|8583.6|8582.7|8584.6|8583.7|8581.4|8580.2|481
1624002900000|2021-06-18 07:55:00|8583.5|8582.6|8579.1|8577.6|8585.2|8584.1|8578.9|8577.4|507
1624003200000|2021-06-18 08:00:00|8579.2|8577.7|8585.6|8584.7|8586.8|8585.7|8578.2|8577.2|530
1624003500000|2021-06-18 08:05:00|8585.9|8584.4|8581.4|8579.9|8586.6|8585.6|8581.3|8579.8|512
1624003800000|2021-06-18 08:10:00|8581.3|8579.8|8581.9|8580.4|8582|8580.7|8578.3|8577.3|450
1624004100000|2021-06-18 08:15:00|8582|8580.5|8577.5|8576.6|8582.7|8581.7|8577.3|8576.2|419
1624004400000|2021-06-18 08:20:00|8577.6|8576.7|8578.4|8577.5|8580.7|8579.5|8577.5|8576.6|353
1624004700000|2021-06-18 08:25:00|8578.3|8577.4|8579.9|8578.4|8581.8|8580.9|8578.2|8577.3|378
1624005000000|2021-06-18 08:30:00|8579.8|8578.3|8581.3|8580.4|8583.4|8582.3|8578|8576.5|467
1624005300000|2021-06-18 08:35:00|8581.2|8580.3|8581.7|8580.2|8583.9|8582.8|8580.3|8579.2|461
1624005600000|2021-06-18 08:40:00|8581.4|8580.5|8582.8|8581.9|8583.1|8582.1|8579|8577.9|399
1624005900000|2021-06-18 08:45:00|8582.7|8581.3|8579.4|8578.5|8582.8|8581.4|8578.5|8577.6|355
1624006200000|2021-06-18 08:50:00|8579.3|8578.4|8578.9|8578|8581.6|8580.7|8578.8|8577.7|366
1624006500000|2021-06-18 08:55:00|8578.7|8577.8|8583.7|8582.2|8584.2|8583|8578.7|8577.7|393
1624006800000|2021-06-18 09:00:00|8584|8582.5|8585|8584.1|8586.6|8585.1|8581.7|8580.8|491
1624007100000|2021-06-18 09:05:00|8584.9|8584|8586.5|8585.6|8587.5|8586.6|8584.9|8584|343
1624007400000|2021-06-18 09:10:00|8586.6|8585.7|8577.8|8576.3|8586.6|8585.7|8576.2|8574.8|414
1624007700000|2021-06-18 09:15:00|8577.7|8576.2|8571.9|8570.4|8578.1|8576.9|8571.4|8570.2|462
1624008000000|2021-06-18 09:20:00|8571.6|8570.7|8571.6|8570.7|8572.1|8571.2|8568.7|8567.7|410
1624008300000|2021-06-18 09:25:00|8571.7|8570.8|8573.5|8572|8573.5|8572.1|8570.5|8569.6|462
1624008600000|2021-06-18 09:30:00|8573.1|8572.2|8573.8|8572.9|8577.4|8576.1|8572.4|8571|501
1624008900000|2021-06-18 09:35:00|8573.9|8573|8572.4|8571.5|8574.8|8573.7|8570.7|8569.7|329
1624009200000|2021-06-18 09:40:00|8572.7|8571.2|8572.8|8571.3|8575.4|8574.3|8570.3|8569.4|354
1624009500000|2021-06-18 09:45:00|8572.7|8571.2|8571|8569.5|8573.5|8572.1|8569.8|8568.8|351
1624009800000|2021-06-18 09:50:00|8571.4|8569.9|8572.7|8571.8|8575.3|8574.4|8571.3|8569.9|498
1624010100000|2021-06-18 09:55:00|8572.6|8571.7|8572.3|8571.4|8574.3|8573.3|8571.7|8570.8|420
1624010400000|2021-06-18 10:00:00|8572.6|8571.1|8571.9|8571|8574.2|8573.1|8571.2|8570.3|421
1624010700000|2021-06-18 10:05:00|8572|8571.1|8576.9|8576|8577|8576.1|8572|8571.1|433
1624011000000|2021-06-18 10:10:00|8577|8576.1|8577|8575.5|8578|8576.7|8575.9|8574.7|362
1624011300000|2021-06-18 10:15:00|8576.7|8575.2|8577.5|8576.6|8579.8|8578.6|8576.5|8575|384
1624011600000|2021-06-18 10:20:00|8577.4|8576.5|8574.5|8573.6|8577.7|8576.5|8573.7|8572.7|382
1624011900000|2021-06-18 10:25:00|8574.4|8573.5|8572.1|8570.6|8575.2|8574|8571.3|8569.8|368
1624012200000|2021-06-18 10:30:00|8572.3|8570.8|8570.2|8569.3|8574|8572.8|8570.2|8569.3|286
1624012500000|2021-06-18 10:35:00|8570.3|8569.4|8571.5|8570|8572.3|8571.2|8568.1|8567|382
1624012800000|2021-06-18 10:40:00|8571.6|8570.1|8570.2|8569.3|8573|8571.6|8569.9|8568.6|293
1624013100000|2021-06-18 10:45:00|8570.3|8569.4|8570.1|8569.2|8571|8569.8|8568.8|8567.5|344
1624013400000|2021-06-18 10:50:00|8570|8569.1|8571.8|8570.9|8571.9|8571|8569.2|8568.2|281
1624013700000|2021-06-18 10:55:00|8571.9|8571|8571.2|8569.7|8574.2|8573.3|8571.2|8569.7|309
1624014000000|2021-06-18 11:00:00|8571.3|8569.8|8569.6|8568.7|8571.3|8570.3|8568.8|8567.7|388
1624014300000|2021-06-18 11:05:00|8569.8|8568.9|8571.8|8570.9|8572.4|8571.4|8569.6|8568.5|270
1624014600000|2021-06-18 11:10:00|8571.7|8570.8|8572.4|8570.9|8573.5|8572.6|8570.8|8569.8|343
1624014900000|2021-06-18 11:15:00|8572.3|8570.8|8574.2|8572.7|8575.3|8574.1|8571.1|8570.1|374
1624015200000|2021-06-18 11:20:00|8574.1|8572.6|8574.1|8572.6|8575.2|8573.9|8570.8|8569.8|388
1624015500000|2021-06-18 11:25:00|8574.2|8572.7|8571.9|8571|8574.4|8573.3|8571.4|8570.2|260
1624015800000|2021-06-18 11:30:00|8572|8571.1|8574.8|8573.9|8575.5|8574.4|8571.5|8570.3|289
1624016100000|2021-06-18 11:35:00|8575|8573.5|8578.2|8577.3|8579.7|8578.6|8575|8573.5|378
1624016400000|2021-06-18 11:40:00|8578.1|8577.2|8577.3|8575.8|8579.5|8578.4|8576.8|8575.6|332
1624016700000|2021-06-18 11:45:00|8576.9|8576|8578.7|8577.2|8579.4|8578.1|8576.3|8575|345
1624017000000|2021-06-18 11:50:00|8578.4|8577.5|8577.1|8576.2|8580.5|8579.4|8576.3|8575.1|376
1624017300000|2021-06-18 11:55:00|8577.3|8576.4|8575.5|8574|8579.9|8578.6|8574.8|8573.7|468
1624017600000|2021-06-18 12:00:00|8575.7|8574.2|8578.4|8576.9|8579.4|8578.5|8574.9|8573.9|502
1624017900000|2021-06-18 12:05:00|8578.3|8576.8|8578.3|8577.4|8580|8579.1|8577.4|8576.5|410
1624018200000|2021-06-18 12:10:00|8578.9|8578|8579.1|8578.2|8581.8|8580.9|8575.9|8575|645
1624018500000|2021-06-18 12:15:00|8579|8578.1|8576|8575.1|8580|8579.1|8575.5|8574.5|630
1624018800000|2021-06-18 12:20:00|8575.9|8575|8573.8|8572.9|8578.4|8577.2|8573.3|8572.1|774
1624019100000|2021-06-18 12:25:00|8573.7|8572.8|8571|8569.5|8575.4|8573.9|8568.7|8567.2|718
1624019400000|2021-06-18 12:30:00|8571.2|8569.7|8575.7|8574.8|8576.4|8575.1|8568.6|8567.4|703
1624019700000|2021-06-18 12:35:00|8575.9|8574.4|8581.2|8579.7|8581.6|8580.4|8575.7|8574.4|629
1624020000000|2021-06-18 12:40:00|8581.4|8579.9|8583.3|8582.4|8583.7|8582.7|8579.5|8578|634
1624020300000|2021-06-18 12:45:00|8583.1|8582.2|8577.9|8577|8583.6|8582.7|8575.9|8574.9|645
1624020600000|2021-06-18 12:50:00|8578.1|8576.6|8578.2|8577.3|8580.3|8579.1|8577.8|8576.5|598
1624020900000|2021-06-18 12:55:00|8578.3|8577.4|8584.3|8583.4|8585.1|8583.8|8578.1|8577.2|585
1624021200000|2021-06-18 13:00:00|8584.6|8583.1|8576|8574.5|8584.6|8583.3|8575.8|8574.3|665
1624021500000|2021-06-18 13:05:00|8576.1|8574.6|8574.3|8573.4|8577.4|8576.2|8573.7|8572.8|516
1624021800000|2021-06-18 13:10:00|8574.2|8573.3|8570.3|8569.4|8575|8573.7|8570.2|8569.1|543
1624022100000|2021-06-18 13:15:00|8570.4|8569.5|8569|8568.1|8571.2|8569.9|8568|8566.9|482
1624022400000|2021-06-18 13:20:00|8569.1|8568.2|8572.4|8570.9|8572.8|8571.7|8568.8|8567.5|509
1624022700000|2021-06-18 13:25:00|8572.5|8571|8574.7|8573.2|8575.4|8574.4|8572.2|8571|445
1624023000000|2021-06-18 13:30:00|8574.6|8573.1|8572.6|8571.7|8575.3|8574.4|8572.4|8571.2|626
1624023300000|2021-06-18 13:35:00|8573|8572.1|8576.4|8575.5|8577.3|8575.8|8571.9|8570.7|641
1624023600000|2021-06-18 13:40:00|8576.7|8575.2|8574.4|8573.5|8577|8575.5|8571.7|8570.6|600
1624023900000|2021-06-18 13:45:00|8574.8|8573.3|8571.2|8570.3|8576.1|8574.9|8569.3|8568.4|511
1624024200000|2021-06-18 13:50:00|8571.4|8570.5|8574.7|8573.8|8577.7|8576.4|8571.1|8570.2|560
1624024500000|2021-06-18 13:55:00|8574.6|8573.7|8575|8573.5|8577|8576|8573.8|8572.6|658
1624024800000|2021-06-18 14:00:00|8575.2|8573.7|8579.7|8578.8|8580.4|8579.3|8573.6|8572.6|647
1624025100000|2021-06-18 14:05:00|8579.6|8578.7|8579.3|8577.8|8580.3|8579.1|8576.5|8575.4|625
1624025400000|2021-06-18 14:10:00|8579|8578.1|8582.2|8580.7|8583.4|8582.3|8578.6|8577.7|621
1624025700000|2021-06-18 14:15:00|8582.1|8580.6|8585.3|8584.4|8585.6|8584.7|8580.1|8579|589
1624026000000|2021-06-18 14:20:00|8585.5|8584|8579.5|8578.6|8585.9|8585|8579.3|8578.1|589
1624026300000|2021-06-18 14:25:00|8579.4|8578.5|8581.2|8579.7|8581.8|8580.7|8578.5|8577.3|566
1624026600000|2021-06-18 14:30:00|8581.1|8579.6|8583.3|8581.8|8583.5|8582|8578.9|8577.6|751
1624026900000|2021-06-18 14:35:00|8583.2|8581.7|8588|8586.5|8588|8586.8|8582.3|8581|620
1624027200000|2021-06-18 14:40:00|8587.9|8586.4|8583.3|8581.8|8591.6|8590.5|8582.9|8581.5|736
1624027500000|2021-06-18 14:45:00|8583.5|8582|8585.6|8584.7|8587.6|8586.3|8583.2|8582|734
1624027800000|2021-06-18 14:50:00|8585.8|8584.9|8582.8|8581.3|8588.4|8587|8582.5|8581.3|775
1624028100000|2021-06-18 14:55:00|8583|8581.5|8588|8586.5|8588.2|8587.3|8581.7|8580.3|880
1624028400000|2021-06-18 15:00:00|8587.7|8586.8|8586.6|8585.7|8590.3|8589|8585.6|8584.7|813
1624028700000|2021-06-18 15:05:00|8586.7|8585.8|8589|8588.1|8591.6|8590.7|8584.9|8584|447
1624029000000|2021-06-18 15:10:00|8589.5|8588.6|8589.4|8587.9|8592.2|8590.9|8588.8|8587.7|603
1624029300000|2021-06-18 15:15:00|8589.3|8587.8|8590.4|8588.9|8592.3|8590.9|8588.1|8586.8|497
1624029600000|2021-06-18 15:20:00|8590.3|8588.8|8589.4|8588.5|8591.4|8590.5|8588.5|8587.1|497
1624029900000|2021-06-18 15:25:00|8589.5|8588.6|8592.5|8591|8592.5|8591.3|8588.6|8587.7|527
1624030200000|2021-06-18 15:30:00|8592.1|8591.2|8588.9|8588|8592.2|8591.3|8588.8|8587.9|520
1624030500000|2021-06-18 15:35:00|8588.8|8587.9|8590.3|8589.4|8591.9|8590.7|8588|8587.1|549
1624030800000|2021-06-18 15:40:00|8590.2|8589.3|8590.8|8589.3|8591|8590|8589|8588.1|440
1624031100000|2021-06-18 15:45:00|8590.5|8589.6|8591.3|8590.4|8592.3|8591.4|8590.5|8589.6|416
1624031400000|2021-06-18 15:50:00|8591.4|8590.5|8591.6|8590.7|8592.9|8592|8590.9|8589.9|418
1624031700000|2021-06-18 15:55:00|8591.5|8590.6|8593.7|8592.8|8594.2|8593.3|8591.2|8590.3|424
1624032000000|2021-06-18 16:00:00|8593.8|8592.9|8595.2|8594.3|8595.5|8594.6|8593.3|8592.3|339
1624032300000|2021-06-18 16:05:00|8595.3|8594.4|8594.7|8593.8|8596|8595.1|8593.8|8592.9|391
1624032600000|2021-06-18 16:10:00|8594.8|8593.9|8594.7|8593.8|8598.2|8597.3|8594.4|8593.5|427
1624032900000|2021-06-18 16:15:00|8594.5|8593.6|8597.2|8596.3|8597.6|8596.7|8593.8|8592.9|370
1624033200000|2021-06-18 16:20:00|8597.1|8596.2|8600.4|8599.5|8600.5|8599.5|8597|8596.1|307
1624033500000|2021-06-18 16:25:00|8600.3|8599.4|8596.4|8595.5|8601.1|8600.2|8596.2|8595.2|351
1624033800000|2021-06-18 16:30:00|8596.3|8595.4|8592.8|8591.9|8596.3|8595.4|8591.8|8590.9|355
1624034100000|2021-06-18 16:35:00|8592.9|8592|8593.9|8593|8594.8|8593.9|8592.8|8591.9|240
1624034400000|2021-06-18 16:40:00|8594|8593.1|8592.6|8591.7|8594|8593.1|8591.9|8590.9|301
1624034700000|2021-06-18 16:45:00|8592.5|8591.6|8592.3|8591.4|8593.3|8592.1|8590.9|8590|290
1624035000000|2021-06-18 16:50:00|8592.5|8591.6|8592.8|8591.9|8593.2|8592.3|8591.9|8591|230
1624035300000|2021-06-18 16:55:00|8592.9|8592|8593.7|8592.8|8593.8|8592.9|8592.6|8591.7|299
1624035600000|2021-06-18 17:00:00|8593.8|8592.9|8591.1|8590.2|8594.8|8593.9|8591.1|8590.2|326
1624035900000|2021-06-18 17:05:00|8591.2|8590.3|8591.9|8591|8592.1|8591.2|8590.6|8589.7|251
1624036200000|2021-06-18 17:10:00|8591.8|8590.9|8591.5|8590.6|8592.9|8592|8590.2|8589.3|272
1624036500000|2021-06-18 17:15:00|8591.6|8590.7|8592.7|8591.8|8592.8|8591.9|8591.2|8590.3|243
1624036800000|2021-06-18 17:20:00|8592.8|8591.9|8590.9|8590|8593.4|8592.5|8590.9|8590|249
1624037100000|2021-06-18 17:25:00|8591|8590.1|8590.4|8589.5|8592.2|8591.1|8590.3|8589.4|265
1624037400000|2021-06-18 17:30:00|8590.5|8589.6|8591.2|8590.3|8591.6|8590.7|8589.9|8589|285
1624037700000|2021-06-18 17:35:00|8591.3|8590.4|8591.7|8590.8|8592.3|8591.1|8590.4|8589.5|242
1624038000000|2021-06-18 17:40:00|8591.4|8590.5|8592.4|8591.5|8592.8|8591.6|8591|8590.1|236
1624038300000|2021-06-18 17:45:00|8592.3|8591.4|8595.1|8594.2|8595.4|8594.5|8592.3|8591.4|237
1624038600000|2021-06-18 17:50:00|8595.2|8594.3|8594.8|8593.9|8595.3|8594.3|8593.9|8593|275
1624038900000|2021-06-18 17:55:00|8594.7|8593.8|8594.2|8593.3|8596.6|8595.4|8593.6|8592.5|368
1624039200000|2021-06-18 18:00:00|8594.5|8593.6|8592.9|8592|8594.9|8593.8|8592.7|8591.7|383
1624039500000|2021-06-18 18:05:00|8592.8|8591.9|8590.1|8588.6|8593.5|8592.6|8589.7|8588.5|368
1624039800000|2021-06-18 18:10:00|8590|8588.5|8588.9|8588|8590.6|8589.7|8588.9|8588|300
1624040100000|2021-06-18 18:15:00|8589|8588.1|8586.1|8585.2|8589.1|8588.2|8585.6|8584.7|313
1624040400000|2021-06-18 18:20:00|8586.3|8585.4|8586.5|8585.6|8586.5|8585.6|8584.5|8583.2|407
1624040700000|2021-06-18 18:25:00|8586.4|8585.5|8587.7|8586.8|8587.7|8586.8|8586|8585.1|246
1624041000000|2021-06-18 18:30:00|8587.6|8586.7|8586.7|8585.8|8588.2|8587.1|8586.4|8585.4|250
1624041300000|2021-06-18 18:35:00|8586.8|8585.9|8587.4|8586.5|8588|8587.1|8586.2|8585.3|236
1624041600000|2021-06-18 18:40:00|8587.6|8586.7|8587.9|8587|8588.4|8587.3|8586.8|8585.9|292
1624041900000|2021-06-18 18:45:00|8588|8587.1|8589.9|8589|8590.2|8589.1|8587.6|8586.4|236
1624042200000|2021-06-18 18:50:00|8590|8589.1|8590.5|8589.6|8591.1|8590.2|8589.8|8588.9|234
1624042500000|2021-06-18 18:55:00|8590.6|8589.7|8591.3|8590.4|8593.4|8592.3|8590.5|8589.5|332
1624042800000|2021-06-18 19:00:00|8591.2|8590.3|8591.1|8590.2|8592.3|8591.1|8591.1|8590.1|317
1624043100000|2021-06-18 19:05:00|8591|8590.1|8594.1|8592.6|8594.7|8593.3|8590.7|8589.6|276
1624043400000|2021-06-18 19:10:00|8594.2|8592.7|8595.1|8593.6|8595.2|8593.8|8593.4|8592.1|322
1624043700000|2021-06-18 19:15:00|8595.2|8593.7|8595.6|8594.7|8596.4|8595.2|8594.8|8593.4|331
1624044000000|2021-06-18 19:20:00|8595.7|8594.8|8595.1|8594.2|8596.8|8595.7|8595|8593.9|238
1624044300000|2021-06-18 19:25:00|8595|8594.1|8595.7|8594.2|8596.1|8594.9|8594.4|8593.1|273
1624044600000|2021-06-18 19:30:00|8595.6|8594.1|8595.9|8595|8596.4|8595.3|8595.3|8594.1|226
1624044900000|2021-06-18 19:35:00|8595.8|8594.9|8594.5|8593.6|8596.1|8594.9|8594|8592.9|280
1624045200000|2021-06-18 19:40:00|8594.4|8593.5|8594|8593.1|8594.8|8593.7|8593.6|8592.4|207
1624045500000|2021-06-18 19:45:00|8594.1|8592.6|8594.7|8593.2|8595.1|8593.9|8593.5|8592.2|268
1624045800000|2021-06-18 19:50:00|8594.8|8593.3|8595.4|8593.9|8595.5|8594.2|8594.1|8592.7|264
1624046100000|2021-06-18 19:55:00|8595.3|8593.8|8594.7|8593.2|8595.4|8594.2|8592.4|8591.2|451
1624046400000|2021-06-18 20:00:00|8594.8|8593.3|8594.1|8592.6|8595.1|8593.6|8593.1|8591.6|428
1624046700000|2021-06-18 20:05:00|8594.2|8592.7|8594.2|8592.7|8595.6|8594.1|8593.9|8592.4|456
1624047000000|2021-06-18 20:10:00|8594.3|8592.8|8594|8592.5|8595.3|8593.8|8593.6|8592.4|384
1624047300000|2021-06-18 20:15:00|8594.1|8592.6|8596.4|8594.9|8597.4|8595.9|8593.5|8592|377
1624047600000|2021-06-18 20:20:00|8596.3|8594.8|8594.3|8592.8|8596.4|8594.9|8594|8592.5|392
1624047900000|2021-06-18 20:25:00|8594.1|8592.6|8595.2|8593.7|8596.5|8595|8593.9|8592.4|293
1624048200000|2021-06-18 20:30:00|8595.3|8593.8|8594.9|8593.4|8595.7|8594.2|8594|8592.5|307
1624048500000|2021-06-18 20:35:00|8595|8593.5|8594.9|8593.4|8596.4|8594.9|8593.9|8592.4|298
1624048800000|2021-06-18 20:40:00|8595.8|8594.3|8597.1|8595.6|8597.8|8596.3|8595.2|8593.7|252
1624049100000|2021-06-18 20:45:00|8597.6|8596.1|8598.1|8596.6|8598.8|8597.3|8596.6|8591|353
1624049400000|2021-06-18 20:50:00|8598.2|8596.7|8596.2|8594.7|8601|8597.1|8589.5|8578.5|527
1624049700000|2021-06-18 20:55:00|8596.1|8594.6|8600.8|8593.7|8604.2|8598.6|8594.3|8587.5|404
1624219200000|2021-06-20 20:00:00|8589.1|8568.1|8600.9|8579.9|8600.9|8579.9|8589.1|8568.1|2
1624219500000|2021-06-20 20:05:00|8593.5|8572.5|8591.6|8570.6|8600.9|8579.9|8591.6|8570.6|3
1624219800000|2021-06-20 20:10:00|8600.9|8579.9|8591.5|8570.5|8600.9|8579.9|8591.5|8570.5|7
1624220100000|2021-06-20 20:15:00|8593.5|8572.5|8591.4|8570.4|8599.4|8578.4|8591.4|8570.4|11
1624220400000|2021-06-20 20:20:00|8592.8|8571.8|8592.8|8571.8|8592.8|8571.8|8592.8|8571.8|1
1624220700000|2021-06-20 20:25:00|8593.5|8572.5|8591.6|8570.6|8601.4|8580.4|8591.6|8570.6|12
1624221000000|2021-06-20 20:30:00|8593.5|8572.5|8591.6|8570.6|8593.5|8572.5|8591.6|8570.6|2
1624221300000|2021-06-20 20:35:00|8601|8580|8593.5|8572.5|8601|8580|8593.5|8572.5|2
1624221600000|2021-06-20 20:40:00|8591.7|8570.7|8601|8580|8601|8580|8591.7|8570.7|2
1624221900000|2021-06-20 20:45:00|8593.4|8572.4|8601|8580|8601|8580|8593.4|8572.4|3
1624222200000|2021-06-20 20:50:00|8593.5|8572.5|8594.9|8573.9|8601|8580|8588.4|8567.4|17
1624222500000|2021-06-20 20:55:00|8593.6|8572.6|8595.6|8574.6|8601.2|8580.2|8593.3|8572.3|31
1624222800000|2021-06-20 21:00:00|8601.2|8580.2|8595.7|8574.7|8603.9|8582.9|8593.6|8572.6|19
1624223100000|2021-06-20 21:05:00|8593.9|8572.9|8594.8|8573.8|8605.3|8584.3|8593.9|8572.9|71
1624223400000|2021-06-20 21:10:00|8595.9|8574.9|8595.9|8574.9|8597|8576|8594.4|8573.4|51
1624223700000|2021-06-20 21:15:00|8594.6|8573.6|8598.2|8579.4|8609.8|8588.8|8592.2|8571.2|196
1624224000000|2021-06-20 21:20:00|8600.3|8580.4|8597.6|8583|8601.9|8588.8|8594|8575.3|169
1624224300000|2021-06-20 21:25:00|8597.9|8582.8|8591.5|8580.5|8599.5|8592|8590.1|8579.1|122
1624224600000|2021-06-20 21:30:00|8584.4|8573.4|8600.1|8589.1|8603.1|8592.1|8584.4|8573.4|294
1624224900000|2021-06-20 21:35:00|8600.2|8589.2|8601.8|8590.8|8608|8597|8596.2|8588.6|162
1624225200000|2021-06-20 21:40:00|8601.6|8590.6|8599|8590.2|8605.6|8594.6|8598.7|8589.9|182
1624225500000|2021-06-20 21:45:00|8600.3|8589.9|8601.3|8590.5|8601.5|8591.9|8598.7|8588.7|190
1624225800000|2021-06-20 21:50:00|8601.4|8590.4|8600.9|8590.3|8602|8593.2|8599.2|8588.6|122
1624226100000|2021-06-20 21:55:00|8601.1|8590.7|8602.7|8591.7|8605.2|8598.2|8599|8589.5|345
1624226400000|2021-06-20 22:00:00|8602|8591|8600.3|8594.8|8604.2|8595.9|8596.5|8585.5|728
1624226700000|2021-06-20 22:05:00|8600.2|8594.9|8599.2|8594.8|8601|8597|8598.9|8594.3|492
1624227000000|2021-06-20 22:10:00|8599.1|8594.7|8596.7|8592.5|8599.8|8596.6|8596.2|8591.8|425
1624227300000|2021-06-20 22:15:00|8596.4|8592.6|8595.1|8591.7|8597.2|8592.9|8594.8|8590.7|392
1624227600000|2021-06-20 22:20:00|8595.3|8591.6|8596.3|8592.6|8596.7|8593.7|8594.3|8591.2|294
1624227900000|2021-06-20 22:25:00|8596.6|8592.4|8595.8|8592.3|8597.9|8594.5|8595.3|8592|298
1624228200000|2021-06-20 22:30:00|8595.5|8592.4|8596.1|8592.4|8597.8|8594.2|8595.1|8591.5|515
1624228500000|2021-06-20 22:35:00|8596.2|8592.2|8595.6|8592.4|8596.8|8594.2|8595.3|8592.1|390
1624228800000|2021-06-20 22:40:00|8595.5|8592.6|8593.9|8590.4|8595.7|8593.6|8593|8590|459
1624229100000|2021-06-20 22:45:00|8593.6|8590.8|8592.5|8590|8593.7|8591.1|8591.5|8588.8|459
1624229400000|2021-06-20 22:50:00|8592.6|8590.3|8591.9|8589.1|8592.6|8590.7|8590.9|8588.4|393
1624229700000|2021-06-20 22:55:00|8592|8589.5|8594|8591|8594.3|8591.8|8591.1|8588.8|338
1624230000000|2021-06-20 23:00:00|8593.7|8590.6|8592.8|8591.3|8593.7|8591.9|8592.3|8590.6|238
1624230300000|2021-06-20 23:05:00|8592.4|8590.9|8592.7|8591.2|8593.3|8591.8|8592|8590.5|176
1624230600000|2021-06-20 23:10:00|8592.6|8591.1|8591.9|8590.4|8592.8|8591.3|8591.7|8589.9|140
1624230900000|2021-06-20 23:15:00|8592|8590.5|8592.3|8590.8|8593|8591.5|8591.9|8590.4|159
1624231200000|2021-06-20 23:20:00|8592|8590.5|8592.2|8590.7|8592.7|8591.2|8591.5|8590|135
1624231500000|2021-06-20 23:25:00|8592.3|8590.8|8591.5|8590|8592.3|8590.8|8591.3|8589.8|96
1624231800000|2021-06-20 23:30:00|8591.3|8589.8|8590.8|8589.3|8592.2|8590.7|8590.5|8589|176
1624232100000|2021-06-20 23:35:00|8590.7|8589.2|8591.2|8589.7|8592.3|8590.8|8590.5|8589|197
1624232400000|2021-06-20 23:40:00|8591.3|8589.8|8590.8|8589.3|8591.3|8589.8|8590.4|8588.9|174
1624232700000|2021-06-20 23:45:00|8590.9|8589.4|8591|8589.5|8591.7|8590.2|8590.4|8588.9|196
1624233000000|2021-06-20 23:50:00|8590.9|8589.4|8591.3|8589.8|8591.5|8590|8590.5|8589|165
1624233300000|2021-06-20 23:55:00|8591.2|8589.7|8592.4|8590.9|8593.3|8591.8|8590.9|8589.4|194
1624233600000|2021-06-21 00:00:00|8592.2|8590.7|8591.4|8589.9|8592.5|8591|8590|8588.8|405
1624233900000|2021-06-21 00:05:00|8591.5|8590|8592.2|8590.7|8592.6|8591.1|8591.1|8589.7|364
1624234200000|2021-06-21 00:10:00|8592|8590.5|8592|8590.5|8592.6|8591.1|8591.5|8590|304
1624234500000|2021-06-21 00:15:00|8592.1|8590.6|8590.8|8589.3|8592.4|8590.9|8590.3|8588.9|285
1624234800000|2021-06-21 00:20:00|8590.7|8589.2|8590.7|8589.2|8591.3|8589.8|8589.7|8588.4|279
1624235100000|2021-06-21 00:25:00|8590.9|8589.4|8591.1|8589.6|8591.6|8590.3|8590.5|8589|245
1624235400000|2021-06-21 00:30:00|8591|8589.5|8592|8590.5|8592.2|8590.7|8590.3|8589.1|246
1624235700000|2021-06-21 00:35:00|8591.9|8590.4|8591.5|8590|8592.1|8590.6|8590.5|8589.2|247
1624236000000|2021-06-21 00:40:00|8591.3|8589.8|8590.5|8589|8592.1|8590.6|8590.4|8588.9|339
1624236300000|2021-06-21 00:45:00|8590.4|8588.9|8589.3|8587.8|8590.5|8589.1|8588.7|8587.5|258
1624236600000|2021-06-21 00:50:00|8589.2|8587.7|8588.6|8587.1|8589.8|8588.3|8588|8586.8|313
1624236900000|2021-06-21 00:55:00|8588.3|8586.8|8586.6|8585.1|8589.1|8587.6|8585.6|8584.3|363
1624237200000|2021-06-21 01:00:00|8586.5|8585|8586.7|8585.2|8587.3|8586.1|8585.5|8584.2|385
1624237500000|2021-06-21 01:05:00|8586.8|8585.3|8585.2|8583.7|8586.8|8585.4|8584.4|8583.1|374
1624237800000|2021-06-21 01:10:00|8585|8583.5|8584.7|8583.2|8585.8|8584.6|8584.5|8583|308
1624238100000|2021-06-21 01:15:00|8584.8|8583.3|8586.5|8585|8587|8585.5|8584.6|8583.1|399
1624238400000|2021-06-21 01:20:00|8586.4|8584.9|8586.2|8584.7|8586.8|8585.6|8585|8583.9|403
1624238700000|2021-06-21 01:25:00|8586.1|8584.6|8587.7|8586.2|8588.1|8586.9|8585.9|8584.6|288
1624239000000|2021-06-21 01:30:00|8587.6|8586.1|8588.6|8587.7|8589.1|8587.8|8587.6|8586.1|374
1624239300000|2021-06-21 01:35:00|8588.8|8587.3|8587.1|8585.6|8589.3|8588.2|8586.5|8585.3|322
1624239600000|2021-06-21 01:40:00|8586.8|8585.9|8587.5|8586|8588|8586.7|8586.8|8585.5|338
1624239900000|2021-06-21 01:45:00|8587.8|8586.3|8587.8|8586.3|8588|8586.6|8587.1|8585.8|241
1624240200000|2021-06-21 01:50:00|8587.7|8586.2|8588.9|8587.4|8589.2|8587.7|8587.4|8585.9|288
1624240500000|2021-06-21 01:55:00|8588.8|8587.3|8588.1|8586.6|8589.1|8587.6|8586.4|8585.1|442
1624240800000|2021-06-21 02:00:00|8588|8586.5|8589|8587.5|8589.5|8588.1|8587.5|8586.4|474
1624241100000|2021-06-21 02:05:00|8588.9|8587.4|8589.1|8587.6|8589.7|8588.5|8587.4|8586.3|446
1624241400000|2021-06-21 02:10:00|8589|8587.5|8590.9|8590|8591.7|8590.5|8588.8|8587.3|531
1624241700000|2021-06-21 02:15:00|8591.3|8589.8|8591.8|8590.3|8592.9|8591.6|8591.1|8589.8|374
1624242000000|2021-06-21 02:20:00|8591.9|8590.4|8593.2|8591.7|8593.3|8592|8591.2|8589.9|314
1624242300000|2021-06-21 02:25:00|8593.3|8591.8|8591.5|8590|8594.3|8592.9|8591.4|8589.9|332
1624242600000|2021-06-21 02:30:00|8591.4|8589.9|8593.1|8591.6|8593.7|8592.2|8590.4|8589.2|389
1624242900000|2021-06-21 02:35:00|8593.2|8591.7|8590.6|8589.1|8593.5|8592|8589.7|8588.2|360
1624243200000|2021-06-21 02:40:00|8590.7|8589.2|8590.2|8588.7|8591.3|8590.1|8589.6|8588.4|293
1624243500000|2021-06-21 02:45:00|8590.1|8588.6|8591.9|8590.4|8592.1|8590.6|8589|8587.8|292
1624243800000|2021-06-21 02:50:00|8592|8590.5|8589.1|8587.6|8592|8590.5|8589|8587.5|216
1624244100000|2021-06-21 02:55:00|8589.2|8587.7|8590.4|8588.9|8590.7|8589.4|8588.8|8587.6|354
1624244400000|2021-06-21 03:00:00|8590.3|8588.8|8589.5|8588.6|8591.1|8589.8|8589.3|8588.2|285
1624244700000|2021-06-21 03:05:00|8589.7|8588.2|8592.2|8590.7|8592.5|8591.3|8589.5|8588.2|410
1624245000000|2021-06-21 03:10:00|8591.8|8590.9|8590.4|8588.9|8592.2|8591.1|8590.1|8588.9|327
1624245300000|2021-06-21 03:15:00|8590.5|8589|8592.4|8590.9|8593.5|8592|8590.1|8588.8|381
1624245600000|2021-06-21 03:20:00|8592.5|8591|8591.1|8589.6|8592.7|8591.2|8590.4|8589.1|254
1624245900000|2021-06-21 03:25:00|8591|8589.5|8593.9|8593|8594.8|8593.5|8590.8|8589.5|433
1624246200000|2021-06-21 03:30:00|8594|8593.1|8593.1|8591.6|8595.4|8593.9|8592.7|8591.2|391
1624246500000|2021-06-21 03:35:00|8593.2|8591.7|8595.2|8593.7|8596.2|8594.7|8593.1|8591.6|398
1624246800000|2021-06-21 03:40:00|8595.1|8593.6|8595.7|8594.2|8596.4|8595.3|8594.8|8593.3|283
1624247100000|2021-06-21 03:45:00|8595.8|8594.3|8596.1|8594.6|8596.1|8594.6|8593.7|8592.4|356
1624247400000|2021-06-21 03:50:00|8596|8594.5|8595.4|8593.9|8596.4|8595|8594.9|8593.6|274
1624247700000|2021-06-21 03:55:00|8595.5|8594|8595.4|8593.9|8595.6|8594.1|8593.1|8591.7|322
1624248000000|2021-06-21 04:00:00|8595.5|8594|8595.5|8594|8596.8|8595.3|8594.5|8593.2|291
1624248300000|2021-06-21 04:05:00|8595.4|8593.9|8594.1|8592.6|8595.7|8594.4|8593.3|8592.1|288
1624248600000|2021-06-21 04:10:00|8594.2|8592.7|8595.9|8594.4|8596.1|8594.9|8593.7|8592.2|232
1624248900000|2021-06-21 04:15:00|8595.8|8594.3|8595|8593.5|8595.9|8594.6|8594.2|8593|225
1624249200000|2021-06-21 04:20:00|8595.1|8593.6|8597.7|8596.2|8597.7|8596.5|8594.5|8593.2|192
1624249500000|2021-06-21 04:25:00|8597.6|8596.1|8597.6|8596.1|8598.3|8597|8597.1|8595.8|181
1624249800000|2021-06-21 04:30:00|8597.7|8596.2|8598|8596.5|8598.7|8597.4|8597.1|8595.6|191
1624250100000|2021-06-21 04:35:00|8597.9|8596.4|8595.6|8594.1|8598.1|8597.1|8595|8593.9|265
1624250400000|2021-06-21 04:40:00|8595.5|8594|8597.4|8595.9|8597.9|8597|8595.2|8594|266
1624250700000|2021-06-21 04:45:00|8597.3|8595.8|8596.8|8595.3|8597.4|8596|8595.9|8594.7|187
1624251000000|2021-06-21 04:50:00|8596.7|8595.2|8597.3|8595.8|8597.4|8596.1|8596.1|8595|181
1624251300000|2021-06-21 04:55:00|8597.4|8595.9|8598.9|8597.4|8599|8597.5|8596|8594.8|276
1624251600000|2021-06-21 05:00:00|8598.7|8597.2|8597.4|8595.9|8598.9|8597.4|8597|8595.7|193
1624251900000|2021-06-21 05:05:00|8597.5|8596|8597.1|8596.2|8597.7|8596.7|8596.9|8595.7|194
1624252200000|2021-06-21 05:10:00|8597.4|8595.9|8596.6|8595.1|8597.5|8596.2|8596.2|8594.8|139
1624252500000|2021-06-21 05:15:00|8596.5|8595|8595.4|8593.9|8596.9|8595.4|8594.4|8593.2|250
1624252800000|2021-06-21 05:20:00|8595.5|8594|8594.8|8593.3|8595.6|8594.3|8594|8592.7|202
1624253100000|2021-06-21 05:25:00|8594.7|8593.2|8596.5|8595.6|8596.9|8595.6|8594.2|8593.1|235
1624253400000|2021-06-21 05:30:00|8596.3|8595|8597.1|8595.6|8597.8|8596.6|8596.1|8594.9|360
1624253700000|2021-06-21 05:35:00|8597|8595.5|8601.3|8599.8|8601.3|8599.9|8597|8595.5|284
1624254000000|2021-06-21 05:40:00|8601.4|8599.9|8601.4|8599.9|8602.4|8601.1|8600.7|8599.2|191
1624254300000|2021-06-21 05:45:00|8601.3|8599.8|8599|8597.5|8601.5|8600|8598.6|8597.4|299
1624254600000|2021-06-21 05:50:00|8598.7|8597.8|8598.4|8597.5|8600|8598.8|8598.3|8597.2|267
1624254900000|2021-06-21 05:55:00|8598.7|8597.2|8595.2|8593.7|8598.8|8597.5|8595|8593.7|291
1624255200000|2021-06-21 06:00:00|8595.1|8593.6|8598|8596.5|8598.9|8597.7|8594.8|8593.3|397
1624255500000|2021-06-21 06:05:00|8597.8|8596.3|8598.6|8597.7|8601.5|8600|8597.2|8596.1|405
1624255800000|2021-06-21 06:10:00|8598.5|8597.6|8596.6|8595.1|8599.3|8598.1|8595.5|8594.3|433
1624256100000|2021-06-21 06:15:00|8596.8|8595.3|8596.7|8595.2|8597.2|8595.9|8595.4|8594.2|443
1624256400000|2021-06-21 06:20:00|8596.8|8595.3|8597.6|8596.7|8598.9|8597.9|8596|8595.1|343
1624256700000|2021-06-21 06:25:00|8597.8|8596.9|8598.2|8596.7|8598.5|8597.2|8595.9|8595|452
1624257000000|2021-06-21 06:30:00|8598.1|8596.6|8597.6|8596.7|8598.5|8597.4|8596.3|8595.2|429
1624257300000|2021-06-21 06:35:00|8597.5|8596.6|8596.5|8595.6|8598.5|8597.3|8596.3|8595.1|359
1624257600000|2021-06-21 06:40:00|8596.6|8595.7|8601.8|8600.3|8601.8|8600.5|8596.5|8595.4|411
1624257900000|2021-06-21 06:45:00|8601.7|8600.2|8600.1|8599.2|8602.5|8601.3|8599.5|8598.6|411
1624258200000|2021-06-21 06:50:00|8600.2|8599.3|8598|8596.5|8601.3|8600.4|8597.6|8596.3|415
1624258500000|2021-06-21 06:55:00|8597.6|8596.7|8594|8592.5|8599.4|8598.2|8592.7|8591.3|589
1624258800000|2021-06-21 07:00:00|8593.8|8592.3|8594.1|8593.2|8595.5|8594|8590.3|8589.2|581
1624259100000|2021-06-21 07:05:00|8594.5|8593|8593.1|8592.2|8595.6|8594.6|8592.3|8591.4|604
1624259400000|2021-06-21 07:10:00|8593.3|8592.4|8589|8588.1|8594.2|8593|8588.8|8587.7|496
1624259700000|2021-06-21 07:15:00|8588.9|8588|8589|8588.1|8590.1|8589.2|8587|8585.9|541
1624260000000|2021-06-21 07:20:00|8589.1|8588.2|8588.9|8588|8589.1|8588.2|8585.1|8584.2|447
1624260300000|2021-06-21 07:25:00|8588.8|8587.9|8592.2|8591.3|8592.7|8591.5|8588.6|8587.7|487
1624260600000|2021-06-21 07:30:00|8592.5|8591|8593.1|8591.6|8593.1|8592.1|8591|8589.9|474
1624260900000|2021-06-21 07:35:00|8592.8|8591.9|8591.7|8590.2|8594.6|8593.4|8591.1|8590.1|509
1624261200000|2021-06-21 07:40:00|8591.2|8590.3|8588.9|8587.4|8592.6|8591.3|8588.1|8587.2|547
1624261500000|2021-06-21 07:45:00|8589.1|8587.6|8591.9|8591|8594.6|8593.4|8588|8586.9|632
1624261800000|2021-06-21 07:50:00|8592|8591.1|8590.9|8590|8594.9|8593.8|8590.5|8589.4|468
1624262100000|2021-06-21 07:55:00|8591|8590.1|8589.6|8588.7|8593.1|8592.2|8589.6|8588.6|473
1624262400000|2021-06-21 08:00:00|8589.8|8588.9|8588.9|8588|8592.3|8591.4|8587.7|8586.3|501
1624262700000|2021-06-21 08:05:00|8589.2|8588.3|8593.5|8592.6|8594.2|8592.9|8589.2|8588.3|421
1624263000000|2021-06-21 08:10:00|8593.6|8592.7|8590.8|8589.9|8594.3|8593.1|8590.5|8589.5|408
1624263300000|2021-06-21 08:15:00|8591|8590.1|8593.6|8592.7|8594|8592.9|8590.5|8589.4|363
1624263600000|2021-06-21 08:20:00|8593.5|8592.6|8591.1|8590.2|8593.8|8592.6|8590|8589.1|355
1624263900000|2021-06-21 08:25:00|8591|8590.1|8591.9|8591|8592.7|8591.7|8590.7|8589.8|296
1624264200000|2021-06-21 08:30:00|8592|8591.1|8591.1|8590.2|8593.7|8592.5|8590.4|8589.5|426
1624264500000|2021-06-21 08:35:00|8591.2|8590.3|8590.5|8589.6|8593.3|8592.2|8590|8588.9|348
1624264800000|2021-06-21 08:40:00|8590.4|8589.5|8591.4|8590.5|8591.5|8590.5|8590|8588.9|380
1624265100000|2021-06-21 08:45:00|8591.3|8590.4|8591.4|8590.5|8592.6|8591.6|8589.8|8588.9|339
1624265400000|2021-06-21 08:50:00|8591.5|8590.6|8594.8|8593.9|8595.3|8594.4|8591.2|8590.3|402
1624265700000|2021-06-21 08:55:00|8594.7|8593.8|8593.2|8591.7|8594.7|8593.8|8590|8589.1|466
1624266000000|2021-06-21 09:00:00|8592.9|8592|8591.1|8590.2|8594.1|8593.1|8590.7|8589.7|400
1624266300000|2021-06-21 09:05:00|8591|8590.1|8586.5|8585.6|8591.6|8590.7|8585.8|8584.9|331
1624266600000|2021-06-21 09:10:00|8586.1|8585.2|8584.2|8583.3|8587.1|8586|8583.1|8582|454
1624266900000|2021-06-21 09:15:00|8584.4|8582.9|8580|8579.1|8584.9|8583.7|8579.7|8578.8|423
1624267200000|2021-06-21 09:20:00|8579.9|8579|8579.4|8578.5|8581.8|8580.9|8578.2|8576.9|468
1624267500000|2021-06-21 09:25:00|8579.3|8578.4|8576.3|8574.8|8580.8|8579.6|8574.9|8573.7|454
1624267800000|2021-06-21 09:30:00|8576.4|8574.9|8576.1|8575.2|8577.3|8576.1|8574.9|8574|395
1624268100000|2021-06-21 09:35:00|8576.2|8575.3|8577.1|8576.2|8577.2|8576.2|8572.8|8571.9|440
1624268400000|2021-06-21 09:40:00|8577|8576.1|8581.4|8579.9|8581.4|8580.2|8576.1|8575.2|434
1624268700000|2021-06-21 09:45:00|8581.5|8580|8577.4|8576.5|8581.6|8580.4|8576.6|8575.7|410
1624269000000|2021-06-21 09:50:00|8577.3|8576.4|8575.4|8574.5|8577.9|8576.8|8575.3|8574.1|400
1624269300000|2021-06-21 09:55:00|8575.3|8574.4|8577.9|8577|8578.8|8577.9|8574.3|8573.3|410
1624269600000|2021-06-21 10:00:00|8578|8577.1|8579.3|8578.4|8580.8|8579.6|8577.4|8576.3|360
1624269900000|2021-06-21 10:05:00|8579.4|8578.5|8582.5|8581.6|8583.1|8582|8578.8|8577.7|317
1624270200000|2021-06-21 10:10:00|8582.4|8581.5|8583.9|8582.4|8585.2|8584.2|8581.7|8580.8|429
1624270500000|2021-06-21 10:15:00|8583.8|8582.3|8582.3|8581.4|8584.6|8583.7|8580.6|8579.3|460
1624270800000|2021-06-21 10:20:00|8582.2|8581.3|8578.2|8577.3|8582.2|8581.3|8578|8577.1|389
1624271100000|2021-06-21 10:25:00|8578.4|8576.9|8578.1|8576.6|8579|8578.1|8575.6|8574.6|335
1624271400000|2021-06-21 10:30:00|8578.3|8576.8|8576.3|8575.4|8579.3|8578.1|8575.8|8574.7|431
1624271700000|2021-06-21 10:35:00|8576.2|8575.3|8573|8571.5|8577|8575.8|8572.4|8571.3|406
1624272000000|2021-06-21 10:40:00|8572.7|8571.8|8570|8568.5|8574.1|8572.8|8569.3|8568.2|434
1624272300000|2021-06-21 10:45:00|8570.1|8568.6|8569.7|8568.8|8570.2|8569.2|8566.9|8566|424
1624272600000|2021-06-21 10:50:00|8569.6|8568.7|8573.1|8572.2|8573.7|8572.8|8569.5|8568.6|294
1624272900000|2021-06-21 10:55:00|8573.2|8572.3|8571.8|8570.9|8573.7|8572.4|8570.4|8569.5|322
1624273200000|2021-06-21 11:00:00|8571.9|8571|8568.8|8567.9|8572.6|8571.3|8567.7|8566.8|435
1624273500000|2021-06-21 11:05:00|8568.9|8568|8571.1|8569.6|8571.5|8570.5|8568.9|8568|397
1624273800000|2021-06-21 11:10:00|8570.6|8569.7|8568.2|8566.7|8571.7|8570.5|8567.6|8566.3|308
1624274100000|2021-06-21 11:15:00|8568.1|8566.6|8568.3|8567.4|8570.1|8569|8567.1|8566.1|348
1624274400000|2021-06-21 11:20:00|8568.4|8567.5|8572.3|8570.8|8572.5|8571.6|8567.9|8566.7|391
1624274700000|2021-06-21 11:25:00|8572.2|8570.7|8567.9|8567|8572.4|8571.3|8567.9|8566.8|309
1624275000000|2021-06-21 11:30:00|8567.8|8566.9|8565.9|8565|8569.8|8568.9|8565.9|8564.8|334
1624275300000|2021-06-21 11:35:00|8566|8565.1|8561.1|8560.2|8566.8|8565.7|8561.1|8560.2|354
1624275600000|2021-06-21 11:40:00|8561.3|8560.4|8565|8564.1|8565.4|8564.3|8561.3|8560.1|363
1624275900000|2021-06-21 11:45:00|8564.9|8564|8568.4|8567.5|8570|8568.7|8564.9|8564|376
1624276200000|2021-06-21 11:50:00|8568.3|8567.4|8568.3|8567.4|8570.3|8569.4|8567|8566.1|405
1624276500000|2021-06-21 11:55:00|8568.1|8567.2|8572.1|8571.2|8572.6|8571.7|8567.8|8566.7|462
1624276800000|2021-06-21 12:00:00|8572.2|8571.3|8572.4|8571.5|8574|8573.1|8570.6|8569.7|427
1624277100000|2021-06-21 12:05:00|8572.5|8571.6|8566.8|8565.9|8572.5|8571.6|8566.6|8565.7|331
1624277400000|2021-06-21 12:10:00|8567|8566.1|8567.5|8566.6|8569.8|8568.8|8566.7|8565.8|356
1624277700000|2021-06-21 12:15:00|8567.4|8566.5|8569.3|8568.4|8571.1|8570.2|8566.9|8565.8|338
1624278000000|2021-06-21 12:20:00|8569.6|8568.7|8568|8567.1|8570.6|8569.7|8566|8565.1|456
1624278300000|2021-06-21 12:25:00|8567.9|8567|8569.5|8568|8569.6|8568.1|8566.7|8565.8|380
1624278600000|2021-06-21 12:30:00|8569.6|8568.1|8570.3|8569.4|8571.4|8570|8568.7|8567.4|388
1624278900000|2021-06-21 12:35:00|8570.4|8569.5|8572.3|8571.4|8572.4|8571.4|8569|8568.1|386
1624279200000|2021-06-21 12:40:00|8572.4|8571.5|8569.8|8568.3|8572.5|8571.6|8569.3|8568.1|372
1624279500000|2021-06-21 12:45:00|8569.6|8568.7|8571.3|8570.4|8573.4|8572.5|8569.2|8568|400
1624279800000|2021-06-21 12:50:00|8571.2|8570.3|8573.2|8572.3|8573.8|8572.9|8570.9|8570|350
1624280100000|2021-06-21 12:55:00|8573.1|8572.2|8572.1|8571.2|8574.2|8573.3|8572.1|8571.2|323
1624280400000|2021-06-21 13:00:00|8572.2|8571.3|8570.3|8569.4|8572.8|8571.8|8570|8569.1|378
1624280700000|2021-06-21 13:05:00|8570.4|8569.5|8570.7|8569.2|8571.2|8570.1|8569.4|8568.5|303
1624281000000|2021-06-21 13:10:00|8570.8|8569.3|8570.6|8569.7|8572.7|8571.5|8570.4|8569.2|339
1624281300000|2021-06-21 13:15:00|8570.7|8569.8|8569.5|8568.6|8573.2|8572.3|8568.6|8567.5|405
1624281600000|2021-06-21 13:20:00|8569.6|8568.7|8569.9|8569|8571.2|8570|8566.6|8565.7|533
1624281900000|2021-06-21 13:25:00|8570.1|8569.2|8566.4|8565.5|8570.9|8570|8566.1|8565.2|403
1624282200000|2021-06-21 13:30:00|8566.3|8565.4|8567|8566.1|8569.7|8568.8|8566.1|8565.2|561
1624282500000|2021-06-21 13:35:00|8567.1|8566.2|8569.3|8568.4|8571|8570.1|8567|8566.1|423
1624282800000|2021-06-21 13:40:00|8569.2|8568.3|8569.1|8568.2|8569.8|8568.9|8567.4|8566.4|536
1624283100000|2021-06-21 13:45:00|8569.2|8568.3|8571|8570.1|8575.4|8574.5|8568.4|8567.4|519
1624283400000|2021-06-21 13:50:00|8570.9|8570|8570.6|8569.7|8572|8571.1|8568.8|8567.7|649
1624283700000|2021-06-21 13:55:00|8570.5|8569.6|8570.5|8569.6|8572.6|8571.6|8569.8|8568.9|581
1624284000000|2021-06-21 14:00:00|8570.4|8569.5|8570.4|8569.5|8573.3|8572.4|8566.8|8565.9|710
1624284300000|2021-06-21 14:05:00|8570.3|8569.4|8568.2|8567.3|8571|8569.8|8566|8565.1|644
1624284600000|2021-06-21 14:10:00|8568.3|8567.4|8566.6|8565.1|8568.8|8567.9|8564.2|8563.3|582
1624284900000|2021-06-21 14:15:00|8566.5|8565|8563.2|8562.3|8566.5|8565|8561.4|8560.3|704
1624285200000|2021-06-21 14:20:00|8563.4|8562.5|8566|8565.1|8566.3|8565.4|8563.2|8561.9|622
1624285500000|2021-06-21 14:25:00|8565.9|8565|8564.4|8563.5|8566.4|8565.5|8563.5|8562.6|625
1624285800000|2021-06-21 14:30:00|8564.5|8563.6|8566.1|8565.2|8566.5|8565.6|8563.9|8563|622
1624286100000|2021-06-21 14:35:00|8566.2|8565.3|8567.3|8566.4|8567.4|8566.5|8565|8564.1|488
1624286400000|2021-06-21 14:40:00|8567.4|8566.5|8567.5|8566.6|8568.4|8567.5|8565.3|8564.4|583
1624286700000|2021-06-21 14:45:00|8567.6|8566.7|8562.7|8561.8|8568.6|8567.7|8562.7|8561.8|563
1624287000000|2021-06-21 14:50:00|8562.8|8561.9|8564.8|8563.9|8567.4|8566.5|8562.3|8561.3|688
1624287300000|2021-06-21 14:55:00|8564.9|8564|8566.6|8565.7|8568.9|8568|8564.9|8564|763
1624287600000|2021-06-21 15:00:00|8566.7|8565.8|8565.6|8564.7|8567|8566|8564|8563.1|765
1624287900000|2021-06-21 15:05:00|8565.5|8564.6|8563.4|8562.5|8566.4|8565.5|8561.9|8561|538
1624288200000|2021-06-21 15:10:00|8563.3|8562.4|8564.2|8563.3|8564.5|8563.6|8562.4|8561.5|344
1624288500000|2021-06-21 15:15:00|8564.3|8563.4|8563.8|8562.9|8564.8|8563.9|8562.2|8561.3|313
1624288800000|2021-06-21 15:20:00|8564|8563.1|8562.6|8561.7|8564.5|8563.6|8562.2|8561.3|311
1624289100000|2021-06-21 15:25:00|8562.7|8561.8|8559.4|8558.5|8564.2|8563.3|8558.2|8557.3|508
1624289400000|2021-06-21 15:30:00|8559.3|8558.4|8558|8557.1|8559.6|8558.7|8555.9|8555|682
1624289700000|2021-06-21 15:35:00|8557.9|8557|8558.4|8557.5|8558.9|8557.8|8557.4|8556.5|485
1624290000000|2021-06-21 15:40:00|8558.5|8557.6|8559.5|8558.6|8560.3|8559.4|8558|8556.7|464
1624290300000|2021-06-21 15:45:00|8559.4|8558.5|8560.2|8559.3|8560.3|8559.4|8558.9|8558|347
1624290600000|2021-06-21 15:50:00|8560.1|8559.2|8559|8558.1|8560.5|8559.6|8558.8|8557.9|338
1624290900000|2021-06-21 15:55:00|8559.1|8558.2|8559.3|8558.4|8559.6|8558.7|8558|8557.1|294
1624291200000|2021-06-21 16:00:00|8559.4|8558.5|8560.2|8559.3|8561.3|8560.4|8558.9|8558|365
1624291500000|2021-06-21 16:05:00|8560|8559.1|8560.9|8560|8561.4|8560.2|8560|8559.1|220
1624291800000|2021-06-21 16:10:00|8560.8|8559.9|8558.9|8558|8560.9|8560|8558.8|8557.9|207
1624292100000|2021-06-21 16:15:00|8558.8|8557.9|8557.5|8556.6|8559|8557.9|8556.5|8555.6|349
1624292400000|2021-06-21 16:20:00|8557.4|8556.5|8558.5|8557.6|8559.2|8558.3|8557.4|8556.5|215
1624292700000|2021-06-21 16:25:00|8558.4|8557.5|8556.8|8555.9|8558.6|8557.7|8556.6|8555.7|240
1624293000000|2021-06-21 16:30:00|8556.9|8556|8558.5|8557.6|8558.9|8558|8556.1|8555.2|334
1624293300000|2021-06-21 16:35:00|8558.6|8557.7|8560.8|8559.9|8561.2|8560.3|8558.6|8557.5|257
1624293600000|2021-06-21 16:40:00|8560.7|8559.8|8560.5|8559.6|8561.1|8560|8559.9|8559|315
1624293900000|2021-06-21 16:45:00|8560.4|8559.5|8558.4|8557.5|8560.5|8559.6|8558|8557.1|243
1624294200000|2021-06-21 16:50:00|8558.3|8557.4|8556.9|8556|8558.7|8557.8|8556.5|8555.6|307
1624294500000|2021-06-21 16:55:00|8557|8556.1|8557.9|8557|8558.7|8557.8|8555.9|8555|316
1624294800000|2021-06-21 17:00:00|8558|8557.1|8559.3|8558.4|8559.4|8558.5|8557|8556|297
1624295100000|2021-06-21 17:05:00|8559.2|8558.3|8559.6|8558.7|8559.7|8558.8|8558.4|8557.5|276
1624295400000|2021-06-21 17:10:00|8559.7|8558.8|8558.5|8557.6|8560.1|8559.2|8557.8|8556.8|291
1624295700000|2021-06-21 17:15:00|8558.4|8557.5|8556.3|8555.4|8558.5|8557.6|8555.8|8554.9|249
1624296000000|2021-06-21 17:20:00|8556.5|8555.6|8557.4|8556.5|8558.2|8557.3|8556.5|8555.6|231
1624296300000|2021-06-21 17:25:00|8557.3|8556.4|8557|8556.1|8557.7|8556.8|8556|8555.1|280
1624296600000|2021-06-21 17:30:00|8557.1|8556.2|8555|8554.1|8557.3|8556.4|8554.9|8554|253
1624296900000|2021-06-21 17:35:00|8555.1|8554.2|8555.5|8554.6|8556.6|8555.6|8555|8553.9|258
1624297200000|2021-06-21 17:40:00|8555.6|8554.7|8553.8|8552.9|8555.6|8554.7|8552.7|8551.8|559
1624297500000|2021-06-21 17:45:00|8553.7|8552.8|8554.1|8553.2|8554.1|8553.2|8552.8|8551.9|293
1624297800000|2021-06-21 17:50:00|8554.2|8553.3|8553.8|8552.9|8554.7|8553.8|8553.6|8552.7|232
1624298100000|2021-06-21 17:55:00|8553.9|8553|8553.6|8552.7|8554|8553.1|8552.1|8551.2|268
1624298400000|2021-06-21 18:00:00|8553.5|8552.6|8552.8|8551.9|8554.3|8553.3|8552.8|8551.9|260
1624298700000|2021-06-21 18:05:00|8552.6|8551.7|8551.7|8550.8|8552.6|8551.7|8550.9|8550|233
1624299000000|2021-06-21 18:10:00|8551.8|8550.9|8552.4|8551.5|8552.8|8551.9|8551.6|8550.7|160
1624299300000|2021-06-21 18:15:00|8552.6|8551.7|8551.7|8550.8|8553.1|8552.2|8551.7|8550.7|182
1624299600000|2021-06-21 18:20:00|8551.6|8550.7|8551.4|8550.5|8551.9|8551|8550.7|8549.8|198
1624299900000|2021-06-21 18:25:00|8551.5|8550.6|8551.3|8550.4|8551.9|8551|8550.9|8550|194
1624300200000|2021-06-21 18:30:00|8551.2|8550.3|8551.8|8550.9|8552.6|8551.7|8551.2|8550.2|240
1624300500000|2021-06-21 18:35:00|8551.9|8551|8551.5|8550.6|8552.6|8551.7|8551.4|8550.5|227
1624300800000|2021-06-21 18:40:00|8551.4|8550.5|8551.7|8550.8|8552.1|8551.2|8550.8|8549.9|249
1624301100000|2021-06-21 18:45:00|8551.8|8550.9|8552.7|8551.8|8552.8|8551.9|8551.7|8550.8|169
1624301400000|2021-06-21 18:50:00|8552.6|8551.7|8552|8551.1|8552.8|8551.9|8551.6|8550.7|201
1624301700000|2021-06-21 18:55:00|8551.9|8551|8550|8549.1|8551.9|8551|8549.7|8548.8|253
1624302000000|2021-06-21 19:00:00|8550.1|8549.2|8551.7|8550.8|8552.1|8551.2|8550.1|8549.2|318
1624302300000|2021-06-21 19:05:00|8551.6|8550.7|8551.5|8550.6|8551.9|8550.9|8550.7|8549.8|218
1624302600000|2021-06-21 19:10:00|8551.4|8550.5|8552.5|8551.6|8552.9|8551.8|8551.3|8550.4|164
1624302900000|2021-06-21 19:15:00|8552.4|8551.5|8552.6|8551.7|8553.3|8552.4|8552.1|8551.2|213
1624303200000|2021-06-21 19:20:00|8552.5|8551.6|8551.5|8550.6|8552.8|8551.9|8551.4|8550.5|229
1624303500000|2021-06-21 19:25:00|8551.4|8550.5|8552.4|8551.5|8553|8552.1|8551.2|8550.3|199
1624303800000|2021-06-21 19:30:00|8552.5|8551.6|8554.1|8553.2|8554.1|8553.2|8551.5|8550.3|235
1624304100000|2021-06-21 19:35:00|8554|8553.1|8553.9|8553|8554.2|8553.3|8553.5|8552.6|152
1624304400000|2021-06-21 19:40:00|8553.8|8552.9|8553.5|8552.6|8554.2|8553|8553.4|8552.2|132
1624304700000|2021-06-21 19:45:00|8553.4|8552.5|8554.1|8553.2|8554.5|8553.6|8553.2|8552|220
1624305000000|2021-06-21 19:50:00|8554.2|8553.3|8553.7|8552.8|8554.8|8553.9|8553.4|8552.5|176
1624305300000|2021-06-21 19:55:00|8553.8|8552.9|8555.1|8554.2|8555.7|8554.8|8553.6|8552.6|321
1624305600000|2021-06-21 20:00:00|8555.2|8554.3|8556|8555.1|8556.7|8555.8|8555.1|8553.8|219
1624305900000|2021-06-21 20:05:00|8556.1|8555.2|8556.5|8555.6|8557.8|8556.5|8555.5|8554.3|259
1624306200000|2021-06-21 20:10:00|8556.4|8555.5|8557|8556.1|8557.1|8556.2|8556.3|8555.1|136
1624306500000|2021-06-21 20:15:00|8557.1|8556.2|8556.4|8555.5|8557.1|8556.2|8556.3|8555.4|111
1624306800000|2021-06-21 20:20:00|8556.3|8555.4|8556.2|8554.7|8556.6|8555.4|8555.8|8554.7|100
1624307100000|2021-06-21 20:25:00|8556.3|8554.8|8555.7|8554.8|8556.4|8555|8555.7|8554.2|88
1624307400000|2021-06-21 20:30:00|8555.8|8554.9|8555.7|8554.2|8556.9|8555.6|8555.6|8554.1|155
1624307700000|2021-06-21 20:35:00|8555.8|8554.3|8555.3|8553.8|8555.8|8554.5|8554.2|8553.1|167
1624308000000|2021-06-21 20:40:00|8555.2|8553.7|8555.2|8553.7|8555.9|8554.7|8554.6|8553.2|184
1624308300000|2021-06-21 20:45:00|8555.1|8553.6|8554|8552.5|8555.6|8554.1|8553.4|8552|277
1624308600000|2021-06-21 20:50:00|8553.9|8552.4|8554|8552.5|8558.5|8553.3|8553.6|8549.3|927
1624308900000|2021-06-21 20:55:00|8554.1|8552.6|8557|8550.1|8566.8|8555.8|8553.6|8548|1058
1624309200000|2021-06-21 21:00:00|8557.3|8549.5|8558.4|8550.1|8558.8|8550.2|8556.7|8547.4|45
1624309500000|2021-06-21 21:05:00|8560.6|8549.8|8558.7|8548.2|8563.7|8552.7|8555.1|8547.2|206
1624309800000|2021-06-21 21:10:00|8558.6|8548.4|8559.2|8548.2|8562.8|8551.8|8556.3|8546.5|203
1624310100000|2021-06-21 21:15:00|8558.4|8547.4|8555|8547.3|8560.3|8550.9|8554.2|8547.1|356
1624310400000|2021-06-21 21:20:00|8554.9|8548|8555|8550.1|8557.2|8550.6|8554.2|8546.1|170
1624310700000|2021-06-21 21:25:00|8555.4|8549|8555.4|8549.2|8557.3|8551.2|8554|8546.2|211
1624311000000|2021-06-21 21:30:00|8555.3|8549.1|8554.8|8549.6|8559.8|8550.6|8553.5|8547.5|235
1624311300000|2021-06-21 21:35:00|8554.7|8549.4|8554.5|8550.1|8563|8552|8554|8546.5|233
1624311600000|2021-06-21 21:40:00|8557.3|8549.9|8555|8549.8|8562|8551|8553.3|8548.4|219
1624311900000|2021-06-21 21:45:00|8555.1|8549.9|8554.5|8549.9|8562.3|8552|8553.4|8549|219
1624312200000|2021-06-21 21:50:00|8554.3|8549.8|8555.7|8549.5|8561.9|8551.8|8553.3|8548.6|286
1624312500000|2021-06-21 21:55:00|8558.9|8549.7|8555.6|8548.2|8558.9|8551.2|8553.5|8546.4|409
1624312800000|2021-06-21 22:00:00|8555.7|8548.3|8553.8|8552.3|8559.4|8552.6|8553.2|8546.9|525
1624313100000|2021-06-21 22:05:00|8554.2|8551.9|8553.2|8551.7|8554.3|8552.5|8553.1|8551|126
1624313400000|2021-06-21 22:10:00|8553.3|8551.8|8554.5|8553|8555|8553|8553.2|8551.4|220
1624313700000|2021-06-21 22:15:00|8554.4|8552.9|8554|8552.5|8555.1|8553.3|8553.8|8552.1|114
1624314000000|2021-06-21 22:20:00|8553.9|8552.4|8554.7|8553.2|8554.9|8553.3|8553.8|8552.2|147
1624314300000|2021-06-21 22:25:00|8554.8|8553.3|8554.5|8553|8555.2|8553.3|8554.3|8552.6|136
1624314600000|2021-06-21 22:30:00|8554.6|8553.1|8553.8|8552.3|8555|8553.5|8553.4|8551.9|178
1624314900000|2021-06-21 22:35:00|8553.7|8552.2|8553.8|8552.3|8554.6|8552.6|8553.3|8551.8|169
1624315200000|2021-06-21 22:40:00|8553.7|8552.2|8553.9|8552.4|8554.3|8552.8|8553.4|8551.5|126
1624315500000|2021-06-21 22:45:00|8553.8|8552.3|8553.6|8552.1|8554.1|8552.6|8552.8|8551.3|148
1624315800000|2021-06-21 22:50:00|8553.7|8552.2|8553.3|8551.8|8553.8|8552.3|8553.3|8551.8|100
1624316100000|2021-06-21 22:55:00|8553.4|8551.9|8553.4|8551.9|8553.7|8552.2|8553|8551.5|102
1624316400000|2021-06-21 23:00:00|8553.3|8551.8|8552.4|8550.9|8554.1|8552.6|8552.2|8550.7|211
1624316700000|2021-06-21 23:05:00|8552.6|8551.1|8552.7|8551.2|8552.9|8551.4|8551.7|8550.2|198
1624317000000|2021-06-21 23:10:00|8552.5|8551|8552.9|8551.4|8553.4|8551.9|8552.5|8551|196
1624317300000|2021-06-21 23:15:00|8553|8551.5|8553.5|8552|8554|8552.5|8552.7|8551.4|186
1624317600000|2021-06-21 23:20:00|8553.4|8551.9|8554.6|8553.1|8554.7|8553.6|8553.3|8551.8|182
1624317900000|2021-06-21 23:25:00|8554.5|8553|8555|8553.5|8555.4|8553.9|8554.2|8552.7|125
1624318200000|2021-06-21 23:30:00|8555.1|8553.6|8556|8554.5|8556.5|8555|8554.9|8553.4|219
1624318500000|2021-06-21 23:35:00|8555.9|8554.4|8555.2|8553.7|8556|8554.5|8554.8|8553.3|154
1624318800000|2021-06-21 23:40:00|8555.3|8553.8|8555.8|8554.3|8556|8554.5|8555.2|8553.7|133
1624319100000|2021-06-21 23:45:00|8555.7|8554.2|8555.7|8554.2|8556.4|8554.9|8555.3|8553.8|133
1624319400000|2021-06-21 23:50:00|8555.8|8554.3|8555.3|8553.8|8555.9|8554.4|8555|8553.5|134
1624319700000|2021-06-21 23:55:00|8555.4|8553.9|8555.4|8553.9|8555.8|8554.3|8554.9|8553.4|118
1624320000000|2021-06-22 00:00:00|8555.5|8554|8555.4|8553.9|8556.2|8554.9|8555.1|8553.6|331
1624320300000|2021-06-22 00:05:00|8555.5|8554|8557|8555.5|8557.1|8555.6|8554.5|8553.3|178
1624320600000|2021-06-22 00:10:00|8557.1|8555.6|8556.8|8555.3|8557.6|8556.3|8556|8554.5|167
1624320900000|2021-06-22 00:15:00|8556.9|8555.4|8558.1|8556.6|8558.4|8556.9|8556.9|8555.4|188
1624321200000|2021-06-22 00:20:00|8558|8556.5|8558.1|8556.6|8558.4|8557.1|8557.1|8555.6|206
1624321500000|2021-06-22 00:25:00|8558|8556.5|8558.5|8557.6|8559.1|8557.9|8557.7|8556.2|334
1624321800000|2021-06-22 00:30:00|8558.6|8557.7|8559|8557.5|8559.6|8558.1|8558.4|8557|191
1624322100000|2021-06-22 00:35:00|8558.9|8557.4|8559.5|8558|8559.5|8558.3|8558.6|8557.1|105
1624322400000|2021-06-22 00:40:00|8559.4|8557.9|8559.6|8558.7|8560.8|8559.7|8559.3|8557.8|225
1624322700000|2021-06-22 00:45:00|8559.5|8558.6|8560.6|8559.1|8560.8|8559.6|8559.3|8558|250
1624323000000|2021-06-22 00:50:00|8560.7|8559.2|8560.5|8559|8561.3|8559.8|8560|8558.6|191
1624323300000|2021-06-22 00:55:00|8560.4|8558.9|8559.6|8558.1|8560.4|8558.9|8559.2|8557.8|223
1624323600000|2021-06-22 01:00:00|8559.5|8558|8560.2|8558.7|8560.6|8559.2|8558.7|8557.2|409
1624323900000|2021-06-22 01:05:00|8560.3|8558.8|8559.6|8558.7|8560.6|8559.3|8558.7|8557.5|404
1624324200000|2021-06-22 01:10:00|8559.5|8558.6|8560.6|8559.1|8560.9|8559.6|8558.6|8557.3|349
1624324500000|2021-06-22 01:15:00|8560.7|8559.2|8562.1|8560.6|8562.1|8560.7|8560.5|8559|345
1624324800000|2021-06-22 01:20:00|8562|8560.5|8561.9|8560.4|8562.4|8561.1|8560.9|8559.4|245
1624325100000|2021-06-22 01:25:00|8561.8|8560.3|8562.2|8561.3|8562.6|8561.4|8560.9|8559.7|348
1624325400000|2021-06-22 01:30:00|8562.1|8561.2|8562.4|8561.5|8563|8561.7|8560.9|8559.8|262
1624325700000|2021-06-22 01:35:00|8562.5|8561.6|8561.1|8560.2|8563|8561.7|8561.1|8559.9|272
1624326000000|2021-06-22 01:40:00|8561.2|8560.3|8561.7|8560.2|8562.9|8561.7|8560.7|8559.4|374
1624326300000|2021-06-22 01:45:00|8561.6|8560.1|8562.5|8561|8562.6|8561.4|8561.1|8559.9|238
1624326600000|2021-06-22 01:50:00|8562.4|8560.9|8561.1|8559.6|8563.1|8561.7|8561|8559.5|270
1624326900000|2021-06-22 01:55:00|8561|8559.5|8560.4|8559.5|8561.7|8560.5|8560.4|8559|278
1624327200000|2021-06-22 02:00:00|8560.5|8559.6|8560.9|8560|8561.2|8560|8559.1|8557.9|347
1624327500000|2021-06-22 02:05:00|8561.2|8559.7|8560|8559.1|8561.3|8560|8559.6|8558.3|287
1624327800000|2021-06-22 02:10:00|8560.3|8558.8|8558.8|8557.9|8560.4|8559.3|8558.8|8557.6|336
1624328100000|2021-06-22 02:15:00|8559.2|8557.7|8558.5|8557.6|8559.8|8558.6|8558.2|8557|252
1624328400000|2021-06-22 02:20:00|8558.4|8557.5|8558.9|8557.4|8559.1|8558.1|8558|8556.8|304
1624328700000|2021-06-22 02:25:00|8559|8557.5|8557.7|8556.2|8559|8557.9|8557.3|8556.1|307
1624329000000|2021-06-22 02:30:00|8557.6|8556.1|8555.7|8554.8|8558.6|8557.3|8555.6|8554.4|328
1624329300000|2021-06-22 02:35:00|8555.6|8554.7|8555.9|8555|8556.3|8555|8554.4|8553.4|237
1624329600000|2021-06-22 02:40:00|8556|8555.1|8558.1|8556.6|8558.2|8557|8555.7|8554.5|218
1624329900000|2021-06-22 02:45:00|8558.2|8556.7|8556.2|8555.3|8558.4|8557.2|8556.1|8554.7|189
1624330200000|2021-06-22 02:50:00|8556.3|8555.4|8557.2|8555.7|8557.4|8556.1|8555.8|8554.5|258
1624330500000|2021-06-22 02:55:00|8557.1|8555.6|8560|8559.1|8560.1|8559.1|8556.4|8555.3|319
1624330800000|2021-06-22 03:00:00|8559.9|8559|8559.8|8558.9|8560.3|8559.1|8559.4|8558.1|219
1624331100000|2021-06-22 03:05:00|8559.7|8558.8|8559.3|8557.8|8560.1|8558.9|8558.4|8557.3|142
1624331400000|2021-06-22 03:10:00|8559|8558.1|8559.1|8557.6|8559.8|8558.5|8558.9|8557.4|238
1624331700000|2021-06-22 03:15:00|8559|8557.5|8560.1|8558.6|8560.1|8558.9|8558.1|8557.1|256
1624332000000|2021-06-22 03:20:00|8560.2|8558.7|8559.3|8557.8|8560.3|8558.9|8558.9|8557.4|191
1624332300000|2021-06-22 03:25:00|8559.2|8557.7|8560|8558.5|8560.3|8559.3|8558.9|8557.7|247
1624332600000|2021-06-22 03:30:00|8560.1|8558.6|8559.4|8557.9|8560.1|8558.9|8558.9|8557.7|127
1624332900000|2021-06-22 03:35:00|8559.5|8558|8560|8558.5|8560.3|8558.8|8558.6|8557.4|192
1624333200000|2021-06-22 03:40:00|8559.9|8558.4|8560.4|8558.9|8560.6|8559.2|8559.6|8558.1|147
1624333500000|2021-06-22 03:45:00|8560.2|8558.7|8560.4|8558.9|8560.7|8559.5|8559.9|8558.4|185
1624333800000|2021-06-22 03:50:00|8560.5|8559|8561|8560.1|8561.5|8560.3|8560.3|8558.9|142
1624334100000|2021-06-22 03:55:00|8560.9|8560|8562.1|8560.6|8562.7|8561.6|8560.8|8559.8|185
1624334400000|2021-06-22 04:00:00|8562|8560.5|8561.7|8560.2|8562.2|8561|8561.1|8560|124
1624334700000|2021-06-22 04:05:00|8561.3|8560.4|8560|8559.1|8561.6|8560.4|8560|8558.9|93
1624335000000|2021-06-22 04:10:00|8560.1|8559.2|8560|8558.5|8560.5|8559.2|8559.7|8558.4|142
1624335300000|2021-06-22 04:15:00|8559.6|8558.7|8559.3|8558.4|8560.1|8558.9|8559|8558|198
1624335600000|2021-06-22 04:20:00|8559.2|8558.3|8560.9|8560|8561.5|8560.4|8559.2|8557.9|141
1624335900000|2021-06-22 04:25:00|8560.8|8559.9|8560.9|8560|8561.3|8560.3|8560.3|8559.3|75
1624336200000|2021-06-22 04:30:00|8560.8|8559.9|8561.4|8559.9|8561.6|8560.1|8560.1|8559.1|93
1624336500000|2021-06-22 04:35:00|8561.2|8559.7|8560.4|8558.9|8561.2|8560|8560.1|8558.8|134
1624336800000|2021-06-22 04:40:00|8560.1|8559.2|8559.3|8558.4|8560.5|8559.3|8558.9|8557.9|183
1624337100000|2021-06-22 04:45:00|8559.2|8558.3|8559.2|8558.3|8560|8558.8|8558.9|8557.8|142
1624337400000|2021-06-22 04:50:00|8559.3|8558.4|8559.4|8557.9|8559.8|8558.8|8559|8557.9|98
1624337700000|2021-06-22 04:55:00|8559.2|8557.7|8557.5|8556|8559.4|8558.3|8557.2|8555.9|254
1624338000000|2021-06-22 05:00:00|8557.7|8556.2|8560.4|8558.9|8561|8559.7|8557.6|8556.1|211
1624338300000|2021-06-22 05:05:00|8560.3|8558.8|8560|8558.5|8560.7|8559.6|8559.5|8558.5|125
1624338600000|2021-06-22 05:10:00|8560.1|8558.6|8559.5|8558|8560.2|8559|8559.3|8558|124
1624338900000|2021-06-22 05:15:00|8559.6|8558.1|8559|8557.5|8559.7|8558.5|8558|8556.8|232
1624339200000|2021-06-22 05:20:00|8559.1|8557.6|8559.5|8558|8559.7|8558.2|8558.1|8557.2|141
1624339500000|2021-06-22 05:25:00|8559.6|8558.1|8560.5|8559|8560.5|8559.3|8558.9|8557.8|151
1624339800000|2021-06-22 05:30:00|8559.9|8558.7|8560.9|8559.4|8560.9|8559.6|8559.5|8558.3|310
1624340100000|2021-06-22 05:35:00|8560.6|8559.7|8559.8|8558.9|8561.3|8560.1|8559.7|8558.5|257
1624340400000|2021-06-22 05:40:00|8559.9|8559|8559.9|8558.4|8560.6|8559.4|8559|8557.8|214
1624340700000|2021-06-22 05:45:00|8559.6|8558.7|8559|8557.5|8560.5|8559.2|8558.7|8557.4|192
1624341000000|2021-06-22 05:50:00|8558.7|8557.8|8558.9|8558|8560|8558.7|8557.8|8556.5|187
1624341300000|2021-06-22 05:55:00|8559|8558.1|8559.6|8558.1|8562.1|8560.6|8559|8557.6|438
1624341600000|2021-06-22 06:00:00|8559.7|8558.2|8558.1|8556.6|8560.3|8558.8|8554.3|8552.8|521
1624341900000|2021-06-22 06:05:00|8557.8|8556.3|8555.9|8554.4|8558.3|8557|8555.1|8553.8|417
1624342200000|2021-06-22 06:10:00|8556|8554.5|8557.9|8556.4|8558.4|8557.4|8555.6|8554.4|416
1624342500000|2021-06-22 06:15:00|8558|8556.5|8557.5|8556.6|8559.3|8558|8555.9|8554.7|432
1624342800000|2021-06-22 06:20:00|8557.4|8556.5|8558.5|8557.6|8559.6|8558.7|8556.9|8555.7|461
1624343100000|2021-06-22 06:25:00|8558.6|8557.7|8558.5|8557.6|8559.8|8558.9|8558.3|8557.1|350
1624343400000|2021-06-22 06:30:00|8558.6|8557.7|8559.1|8558.2|8559.6|8558.7|8556.5|8555.4|383
1624343700000|2021-06-22 06:35:00|8559.2|8558.3|8559.8|8558.9|8562.2|8561.3|8558.8|8557.7|417
1624344000000|2021-06-22 06:40:00|8560.1|8559.2|8559.6|8558.7|8561.1|8560.2|8558.8|8557.9|424
1624344300000|2021-06-22 06:45:00|8559.9|8558.4|8561.8|8560.9|8563|8562.1|8558.8|8557.9|408
1624344600000|2021-06-22 06:50:00|8561.9|8561|8559.5|8558.6|8562.1|8561.2|8557.1|8556.2|442
1624344900000|2021-06-22 06:55:00|8559.4|8558.5|8559.5|8558.6|8560.6|8559.7|8557.7|8556.7|545
1624345200000|2021-06-22 07:00:00|8559.6|8558.7|8563.3|8562.4|8563.6|8562.7|8559.3|8558|590
1624345500000|2021-06-22 07:05:00|8563.2|8562.3|8567.9|8567|8568.4|8567.2|8563.2|8562.3|616
1624345800000|2021-06-22 07:10:00|8567.8|8566.9|8565.4|8564.5|8569.4|8568.1|8565.4|8564.4|603
1624346100000|2021-06-22 07:15:00|8565.6|8564.7|8566.7|8565.8|8568.4|8567.5|8565.5|8564.2|547
1624346400000|2021-06-22 07:20:00|8566.8|8565.9|8568.8|8567.9|8570.7|8569.6|8566.5|8565.4|509
1624346700000|2021-06-22 07:25:00|8568.9|8568|8570|8569.1|8570.6|8569.5|8568.3|8567.2|380
1624347000000|2021-06-22 07:30:00|8569.9|8569|8572.5|8571.6|8574.1|8573|8569.7|8568.8|547
1624347300000|2021-06-22 07:35:00|8572.4|8571.5|8570.4|8569.5|8572.7|8571.6|8569.9|8568.4|399
1624347600000|2021-06-22 07:40:00|8570.5|8569.6|8570.4|8569.5|8571.3|8570.3|8570.3|8569.4|370
1624347900000|2021-06-22 07:45:00|8570.3|8569.4|8573.3|8572.4|8575.6|8574.4|8569.3|8568.1|586
1624348200000|2021-06-22 07:50:00|8573.5|8572.6|8574.1|8573.2|8578.3|8577.4|8573.5|8572.5|622
1624348500000|2021-06-22 07:55:00|8574.3|8573.4|8572.2|8570.7|8576.8|8575.7|8571.5|8570|597
1624348800000|2021-06-22 08:00:00|8572.3|8570.8|8572.2|8570.7|8573|8571.5|8567.6|8566.5|666
1624349100000|2021-06-22 08:05:00|8571.8|8570.9|8576.3|8575.4|8576.4|8575.4|8571.6|8570.6|448
1624349400000|2021-06-22 08:10:00|8576.2|8575.3|8573.4|8571.9|8578.3|8577.2|8572.5|8571.4|484
1624349700000|2021-06-22 08:15:00|8573.3|8571.8|8575.8|8574.3|8576|8575|8572.9|8571.6|537
1624350000000|2021-06-22 08:20:00|8575.9|8574.4|8571.9|8571|8576.7|8575.4|8571.4|8570.5|447
1624350300000|2021-06-22 08:25:00|8572|8571.1|8578.1|8576.6|8578.1|8577|8571.9|8571|425
1624350600000|2021-06-22 08:30:00|8578.2|8576.7|8579.7|8578.2|8580.6|8579.5|8576.4|8575.5|600
1624350900000|2021-06-22 08:35:00|8579.6|8578.1|8578.6|8577.7|8581.1|8580|8577.9|8577|491
1624351200000|2021-06-22 08:40:00|8578.7|8577.8|8578.5|8577|8580.1|8578.9|8577.7|8576.5|351
1624351500000|2021-06-22 08:45:00|8578.6|8577.1|8577|8575.5|8580.6|8579.7|8577|8575.5|461
1624351800000|2021-06-22 08:50:00|8576.7|8575.8|8575.2|8574.3|8577.7|8576.5|8575|8573.8|468
1624352100000|2021-06-22 08:55:00|8575.1|8574.2|8579.5|8578|8579.6|8578.1|8573.7|8572.5|561
1624352400000|2021-06-22 09:00:00|8579.2|8578.3|8579.6|8578.7|8583.3|8582.1|8578.7|8577.8|514
1624352700000|2021-06-22 09:05:00|8579.8|8578.9|8573.9|8573|8580.6|8579.7|8573.8|8572.9|414
1624353000000|2021-06-22 09:10:00|8573.8|8572.9|8572.4|8570.9|8574.6|8573.7|8571.1|8570.2|476
1624353300000|2021-06-22 09:15:00|8572.5|8571|8575|8574.1|8575.5|8574.3|8572.5|8571|339
1624353600000|2021-06-22 09:20:00|8575.1|8574.2|8573.8|8572.9|8576.1|8575.1|8573.5|8572.6|339
1624353900000|2021-06-22 09:25:00|8573.7|8572.8|8571.4|8570.5|8574.2|8573.3|8571.1|8569.9|335
1624354200000|2021-06-22 09:30:00|8571.5|8570.6|8572.3|8571.4|8572.9|8571.8|8571.1|8570.2|307
1624354500000|2021-06-22 09:35:00|8572.2|8571.3|8571.6|8570.7|8574.1|8573.2|8569.3|8567.8|629
1624354800000|2021-06-22 09:40:00|8571.7|8570.8|8570|8568.5|8572.2|8571.3|8569.1|8567.7|447
1624355100000|2021-06-22 09:45:00|8570.1|8568.6|8569|8567.5|8572.8|8571.6|8568.6|8567.3|440
1624355400000|2021-06-22 09:50:00|8568.9|8567.4|8572|8571.1|8573.6|8572.7|8568.5|8567.2|462
1624355700000|2021-06-22 09:55:00|8572.2|8571.3|8568.1|8566.6|8572.6|8571.7|8567.5|8566.2|384
1624356000000|2021-06-22 10:00:00|8568.2|8566.7|8568.6|8567.7|8570.2|8569.3|8567.8|8566.7|428
1624356300000|2021-06-22 10:05:00|8568.5|8567.6|8567.8|8566.9|8570.2|8569.3|8567.2|8566.3|461
1624356600000|2021-06-22 10:10:00|8567.7|8566.8|8568.4|8566.9|8569.4|8568.3|8567.3|8565.9|438
1624356900000|2021-06-22 10:15:00|8568.5|8567|8570.7|8569.8|8571.3|8570.4|8568.1|8567|383
1624357200000|2021-06-22 10:20:00|8570.8|8569.9|8568.8|8567.9|8570.8|8569.9|8568.7|8567.7|343
1624357500000|2021-06-22 10:25:00|8568.7|8567.8|8569.3|8568.4|8570.2|8569.2|8568.7|8567.8|350
1624357800000|2021-06-22 10:30:00|8569.2|8568.3|8568.9|8568|8569.9|8568.6|8567.5|8566.6|378
1624358100000|2021-06-22 10:35:00|8568.8|8567.9|8571.8|8570.9|8571.8|8570.9|8568.3|8567.4|260
1624358400000|2021-06-22 10:40:00|8571.9|8571|8569.9|8569|8572.5|8571.6|8569.8|8568.5|331
1624358700000|2021-06-22 10:45:00|8570|8569.1|8566.4|8565.5|8571.6|8570.7|8566.2|8565.3|437
1624359000000|2021-06-22 10:50:00|8566.5|8565.6|8565.5|8564.6|8566.8|8565.9|8565.3|8564.4|323
1624359300000|2021-06-22 10:55:00|8565.6|8564.7|8570.5|8569.6|8570.8|8569.7|8564.6|8563.4|488
1624359600000|2021-06-22 11:00:00|8570.7|8569.2|8569.8|8568.9|8570.7|8569.5|8566.8|8565.9|350
1624359900000|2021-06-22 11:05:00|8570|8569.1|8567|8565.5|8570.7|8569.6|8566.5|8565.5|421
1624360200000|2021-06-22 11:10:00|8566.6|8565.7|8564.2|8563.3|8566.9|8565.8|8563.9|8562.9|383
1624360500000|2021-06-22 11:15:00|8564.5|8563.6|8567.1|8566.2|8568.4|8567.3|8564.4|8563.4|408
1624360800000|2021-06-22 11:20:00|8567|8566.1|8569.1|8568.2|8569.1|8568.2|8565.8|8564.6|372
1624361100000|2021-06-22 11:25:00|8569.2|8568.3|8565.7|8564.8|8570.1|8569.2|8565|8564.1|399
1624361400000|2021-06-22 11:30:00|8565.8|8564.9|8562|8561.1|8565.9|8564.9|8561.1|8560.2|460
1624361700000|2021-06-22 11:35:00|8561.8|8560.9|8563.4|8562.5|8564.1|8563.2|8560.7|8559.8|367
1624362000000|2021-06-22 11:40:00|8563.5|8562.6|8561.9|8560.4|8563.7|8562.8|8561.5|8560.2|282
1624362300000|2021-06-22 11:45:00|8561.8|8560.3|8560.2|8559.3|8562.5|8561.6|8559.5|8558.4|410
1624362600000|2021-06-22 11:50:00|8560.1|8559.2|8558.4|8557.5|8560.4|8559.4|8557.6|8556.6|408
1624362900000|2021-06-22 11:55:00|8558.5|8557.6|8556.9|8556|8559.2|8558.3|8555.2|8554|504
1624363200000|2021-06-22 12:00:00|8557|8556.1|8555.5|8554.6|8558.1|8557.1|8555.4|8554.5|458
1624363500000|2021-06-22 12:05:00|8555.3|8554.4|8554.7|8553.8|8555.7|8554.8|8554.4|8553.5|356
1624363800000|2021-06-22 12:10:00|8555.1|8554.2|8556.6|8555.7|8557.3|8556.4|8555.1|8554.2|347
1624364100000|2021-06-22 12:15:00|8556.5|8555.6|8555|8554.1|8558.1|8557.2|8554.9|8554|350
1624364400000|2021-06-22 12:20:00|8555.1|8554.2|8557.2|8556.3|8558.8|8557.9|8555|8554.1|409
1624364700000|2021-06-22 12:25:00|8557.3|8556.4|8558.7|8557.8|8559.8|8558.6|8555.6|8554.7|605
1624365000000|2021-06-22 12:30:00|8558.6|8557.7|8557.1|8556.2|8558.8|8557.8|8556.7|8555.8|440
1624365300000|2021-06-22 12:35:00|8557|8556.1|8557.7|8556.2|8558|8557.1|8555.7|8554.7|434
1624365600000|2021-06-22 12:40:00|8557.1|8556.1|8557.9|8557|8559.7|8558.8|8557|8556.1|442
1624365900000|2021-06-22 12:45:00|8557.8|8556.9|8563.2|8562.3|8563.6|8562.6|8557.7|8556.7|463
1624366200000|2021-06-22 12:50:00|8563.1|8562.2|8564.9|8564|8566.8|8565.7|8563.1|8562.2|512
1624366500000|2021-06-22 12:55:00|8564.8|8563.9|8566|8565.1|8567.2|8566.2|8563.9|8562.9|427
1624366800000|2021-06-22 13:00:00|8565.9|8565|8566.2|8564.7|8568.7|8567.6|8565.6|8564.5|592
1624367100000|2021-06-22 13:05:00|8566|8565.1|8563.4|8562.5|8567.5|8566.6|8563.2|8561.9|636
1624367400000|2021-06-22 13:10:00|8563.5|8562.6|8568.9|8568|8570.8|8569.9|8563.4|8562.3|578
1624367700000|2021-06-22 13:15:00|8568.8|8567.9|8569.8|8568.3|8570.3|8569.2|8567.8|8566.6|650
1624368000000|2021-06-22 13:20:00|8569.9|8568.4|8568.7|8567.8|8571|8569.9|8567.3|8566.4|525
1624368300000|2021-06-22 13:25:00|8568.9|8567.4|8568.8|8567.9|8570.3|8569.4|8568|8567.1|408
1624368600000|2021-06-22 13:30:00|8568.9|8567.4|8570.2|8569.3|8571.5|8570.6|8567.9|8566.9|509
1624368900000|2021-06-22 13:35:00|8570.3|8569.4|8573.6|8572.7|8574.9|8574|8569.9|8569|500
1624369200000|2021-06-22 13:40:00|8573.4|8572.5|8571.7|8570.8|8573.8|8572.9|8571.6|8570.7|472
1624369500000|2021-06-22 13:45:00|8571.6|8570.7|8566.9|8566|8572|8571.1|8565.3|8564.4|472
1624369800000|2021-06-22 13:50:00|8566.8|8565.9|8566.7|8565.2|8569.2|8568.2|8565.1|8564.2|659
1624370100000|2021-06-22 13:55:00|8566.3|8565.4|8568.5|8567|8569.4|8567.9|8564.7|8563.8|740
1624370400000|2021-06-22 14:00:00|8568.1|8566.6|8568.1|8567.2|8568.9|8567.9|8565|8564.1|733
1624370700000|2021-06-22 14:05:00|8568|8567.1|8563.5|8562.6|8568.3|8567.4|8563.2|8562.3|543
1624371000000|2021-06-22 14:10:00|8563.4|8562.5|8565.4|8563.9|8565.4|8564.3|8561.6|8560.7|509
1624371300000|2021-06-22 14:15:00|8565.3|8563.8|8566|8565.1|8566.6|8565.7|8564.7|8563.6|501
1624371600000|2021-06-22 14:20:00|8566.1|8565.2|8560.4|8559.5|8566.5|8565.6|8560|8559.1|521
1624371900000|2021-06-22 14:25:00|8560.5|8559.6|8560.4|8558.9|8562|8561.1|8558.5|8557.6|517
1624372200000|2021-06-22 14:30:00|8560.3|8558.8|8554.3|8553.4|8560.3|8559|8554.1|8553.2|593
1624372500000|2021-06-22 14:35:00|8554.4|8553.5|8554.3|8553.4|8554.5|8553.6|8552.6|8551.7|500
1624372800000|2021-06-22 14:40:00|8554.4|8553.5|8555.3|8554.4|8555.8|8554.9|8554|8553.1|471
1624373100000|2021-06-22 14:45:00|8555.2|8554.3|8554.5|8553.6|8555.8|8554.9|8553.2|8551.9|690
1624373400000|2021-06-22 14:50:00|8554.6|8553.7|8555|8553.5|8556.8|8555.6|8554.1|8552.9|656
1624373700000|2021-06-22 14:55:00|8554.6|8553.7|8551.6|8550.7|8554.7|8553.8|8549.5|8548.6|706
1624374000000|2021-06-22 15:00:00|8551.7|8550.8|8554.2|8553.3|8554.4|8553.3|8549.7|8548.8|714
1624374300000|2021-06-22 15:05:00|8554.3|8553.4|8549.9|8549|8555.5|8554.6|8549.8|8548.5|477
1624374600000|2021-06-22 15:10:00|8550.3|8548.8|8549.4|8548.5|8550.3|8549.3|8548.1|8547.2|583
1624374900000|2021-06-22 15:15:00|8549.1|8548.2|8550.6|8549.7|8550.7|8549.8|8548.4|8547.5|456
1624375200000|2021-06-22 15:20:00|8550.5|8549.6|8552.9|8552|8552.9|8552|8549.4|8548.5|365
1624375500000|2021-06-22 15:25:00|8553|8552.1|8551.7|8550.8|8553.4|8552.5|8551.3|8550.4|258
1624375800000|2021-06-22 15:30:00|8551.8|8550.9|8553.1|8552.2|8554.2|8553.3|8551.3|8550.4|367
1624376100000|2021-06-22 15:35:00|8553|8552.1|8555.1|8554.2|8555.6|8554.7|8552.8|8551.7|339
1624376400000|2021-06-22 15:40:00|8555.2|8554.3|8557|8556.1|8557.4|8556.5|8554.5|8553.5|309
1624376700000|2021-06-22 15:45:00|8556.9|8556|8555.5|8554.6|8557.4|8556.5|8554.2|8553.3|332
1624377000000|2021-06-22 15:50:00|8555.6|8554.7|8557.4|8556.5|8558|8557.1|8555.5|8554.6|385
1624377300000|2021-06-22 15:55:00|8557.3|8556.4|8556.6|8555.7|8558|8557.1|8555.6|8554.7|348
1624377600000|2021-06-22 16:00:00|8556.5|8555.6|8556.4|8555.5|8557.4|8556.5|8555.8|8554.5|302
1624377900000|2021-06-22 16:05:00|8556.5|8555.6|8555.3|8554.4|8557.5|8556.3|8555.2|8554.3|278
1624378200000|2021-06-22 16:10:00|8555.2|8554.3|8554.7|8553.8|8557.1|8556.2|8554.7|8553.8|297
1624378500000|2021-06-22 16:15:00|8554.8|8553.9|8555.8|8554.9|8556.7|8555.6|8553.3|8552.4|344
1624378800000|2021-06-22 16:20:00|8555.9|8555|8560.1|8559.2|8561.6|8560.1|8555.2|8554|549
1624379100000|2021-06-22 16:25:00|8560.2|8559.3|8561|8560.1|8562.1|8561.2|8559.7|8558.5|424
1624379400000|2021-06-22 16:30:00|8560.9|8560|8562.7|8561.8|8562.7|8561.8|8560|8559.1|436
1624379700000|2021-06-22 16:35:00|8562.6|8561.7|8566|8564.5|8567.9|8565.7|8560.7|8559.8|483
1624380000000|2021-06-22 16:40:00|8565.9|8564.4|8564.1|8563.2|8566.6|8565.7|8563.8|8562.8|439
1624380300000|2021-06-22 16:45:00|8564.2|8563.3|8563.3|8562.4|8565.3|8564.3|8562.9|8562|351
1624380600000|2021-06-22 16:50:00|8563.1|8562.2|8562.1|8561.2|8563.2|8562.3|8561.4|8560.5|291
1624380900000|2021-06-22 16:55:00|8562|8561.1|8562.4|8561.5|8562.7|8561.8|8561.1|8559.9|424
1624381200000|2021-06-22 17:00:00|8562.6|8561.7|8561|8560.1|8563.6|8562.7|8560.8|8559.9|398
1624381500000|2021-06-22 17:05:00|8561.1|8560.2|8561.8|8560.3|8563.3|8562.1|8561|8560|320
1624381800000|2021-06-22 17:10:00|8562|8560.5|8560.3|8558.8|8562.1|8560.7|8559.9|8558.6|277
1624382100000|2021-06-22 17:15:00|8560.2|8558.7|8561.4|8560.5|8561.7|8560.8|8559.5|8558.6|435
1624382400000|2021-06-22 17:20:00|8561.3|8560.4|8561.5|8560.6|8562.5|8561.3|8561|8560.1|255
1624382700000|2021-06-22 17:25:00|8561.6|8560.7|8561.5|8560.6|8562|8561.1|8560.9|8560|220
1624383000000|2021-06-22 17:30:00|8561.4|8560.5|8562.4|8561.5|8562.9|8562|8560.3|8559.4|258
1624383300000|2021-06-22 17:35:00|8562.5|8561.6|8562.1|8561.2|8563.2|8562.3|8561.8|8560.9|237
1624383600000|2021-06-22 17:40:00|8562|8561.1|8561.5|8560.6|8562.4|8561.5|8561.4|8560.5|167
1624383900000|2021-06-22 17:45:00|8561.6|8560.7|8561.9|8561|8562.6|8561.7|8561.1|8560.2|263
1624384200000|2021-06-22 17:50:00|8561.8|8560.9|8561|8560.1|8562.1|8561.2|8560.9|8560|151
1624384500000|2021-06-22 17:55:00|8560.9|8560|8563.7|8562.2|8564.4|8563.2|8560.9|8560|315
1624384800000|2021-06-22 18:00:00|8563.8|8562.3|8563.9|8563|8564.6|8563.3|8563|8561.8|365
1624385100000|2021-06-22 18:05:00|8564|8563.1|8562.9|8562|8564.4|8563.1|8562.9|8562|229
1624385400000|2021-06-22 18:10:00|8563|8562.1|8563.3|8562.4|8563.6|8562.6|8561.9|8561|249
1624385700000|2021-06-22 18:15:00|8563.5|8562.6|8565.2|8563.7|8565.3|8564.2|8563.4|8562.4|339
1624386000000|2021-06-22 18:20:00|8565.3|8563.8|8564.8|8563.9|8565.3|8564.1|8564|8562.9|251
1624386300000|2021-06-22 18:25:00|8564.7|8563.8|8564.6|8563.1|8565.4|8564.1|8563.8|8562.9|326
1624386600000|2021-06-22 18:30:00|8564.3|8563.4|8566.1|8565.2|8566.1|8565.2|8563.5|8562.6|301
1624386900000|2021-06-22 18:35:00|8566|8565.1|8564.5|8563.6|8566.6|8565.7|8564.4|8563.5|268
1624387200000|2021-06-22 18:40:00|8564.7|8563.8|8563.6|8562.7|8565.3|8564.3|8562.8|8561.6|303
1624387500000|2021-06-22 18:45:00|8563.8|8562.9|8563.5|8562.6|8565.1|8564.2|8562.9|8562|294
1624387800000|2021-06-22 18:50:00|8563.4|8562.5|8562.8|8561.9|8563.7|8562.8|8562.3|8561.4|258
1624388100000|2021-06-22 18:55:00|8562.9|8562|8562.2|8561.3|8562.9|8562|8561.4|8560.3|356
1624388400000|2021-06-22 19:00:00|8562.3|8561.4|8559.7|8558.2|8562.6|8561.5|8559.5|8558.2|450
1624388700000|2021-06-22 19:05:00|8559.5|8558.6|8560.6|8559.7|8561.9|8559.9|8558.1|8557.2|478
1624389000000|2021-06-22 19:10:00|8560.8|8559.3|8561.7|8560.8|8562.2|8561.2|8560.6|8559.3|415
1624389300000|2021-06-22 19:15:00|8561.8|8560.9|8562.2|8561.3|8562.6|8561.7|8561.6|8560.5|249
1624389600000|2021-06-22 19:20:00|8562.3|8561.4|8562.1|8561.2|8562.8|8561.8|8561.7|8560.8|209
1624389900000|2021-06-22 19:25:00|8562|8561.1|8559.5|8558|8562.5|8561.6|8557.9|8557|398
1624390200000|2021-06-22 19:30:00|8559.6|8558.1|8559.2|8558.3|8559.9|8558.7|8558.2|8557.3|258
1624390500000|2021-06-22 19:35:00|8559.1|8558.2|8560|8559.1|8560.7|8559.5|8558.9|8557.8|277
1624390800000|2021-06-22 19:40:00|8560.1|8559.2|8561.7|8560.8|8562.3|8561.1|8560|8558.8|259
1624391100000|2021-06-22 19:45:00|8561.9|8561|8561.3|8560.4|8562.8|8561.8|8560.6|8559.7|270
1624391400000|2021-06-22 19:50:00|8561.5|8560.6|8562.5|8561|8562.7|8561.8|8560.7|8559.8|229
1624391700000|2021-06-22 19:55:00|8562.2|8561.3|8560.6|8559.7|8562.6|8561.7|8559.9|8558.8|317
1624392000000|2021-06-22 20:00:00|8560.7|8559.8|8561.3|8560.4|8561.3|8560.4|8559.1|8557.9|355
1624392300000|2021-06-22 20:05:00|8561.4|8560.5|8559.7|8558.8|8562|8561|8559.6|8558.7|166
1624392600000|2021-06-22 20:10:00|8559.6|8558.7|8561.3|8559.8|8561.6|8560.6|8559|8557.8|219
1624392900000|2021-06-22 20:15:00|8561.2|8559.7|8560.9|8559.4|8561.8|8560.4|8560.1|8559|169
1624393200000|2021-06-22 20:20:00|8560.8|8559.3|8560.3|8559.4|8560.9|8559.7|8560.2|8559|92
1624393500000|2021-06-22 20:25:00|8560.2|8559.3|8559.5|8558.6|8561.6|8560.6|8559.4|8558.3|189
1624393800000|2021-06-22 20:30:00|8559.9|8558.4|8559.6|8558.1|8560.2|8559|8559.1|8557.9|133
1624394100000|2021-06-22 20:35:00|8559.7|8558.2|8560.5|8559|8562.1|8560.6|8558.6|8557.4|265
1624394400000|2021-06-22 20:40:00|8560.4|8558.9|8561.4|8559.9|8561.9|8560.4|8560.2|8558.7|180
1624394700000|2021-06-22 20:45:00|8561.3|8559.8|8561.4|8559.9|8562.3|8561.1|8560.7|8559.2|246
1624395000000|2021-06-22 20:50:00|8561.3|8559.8|8562.8|8560.3|8566|8560.9|8560.6|8556.1|989
1624395300000|2021-06-22 20:55:00|8562.9|8560.4|8564.8|8558.8|8567.6|8561.8|8562.1|8552.9|1502
1624395600000|2021-06-22 21:00:00|8565.1|8557.8|8563.1|8552.1|8566|8558.5|8563|8552|30
1624395900000|2021-06-22 21:05:00|8562.2|8551.2|8564.5|8553.5|8566.8|8555.8|8559.9|8550.5|155
1624396200000|2021-06-22 21:10:00|8564|8553|8562.4|8551.4|8567.3|8559.4|8561.7|8550.7|240
1624396500000|2021-06-22 21:15:00|8561.9|8550.9|8563.2|8552.3|8569.7|8559.1|8561.9|8550.9|325
1624396800000|2021-06-22 21:20:00|8563.3|8552.5|8565.4|8556.9|8567.1|8558.2|8560.5|8550.4|205
1624397100000|2021-06-22 21:25:00|8565.3|8556.6|8566|8557.5|8567.8|8557.7|8563.5|8554|170
1624397400000|2021-06-22 21:30:00|8566.7|8555.2|8565.2|8557.5|8567.7|8559.2|8564.5|8553.7|216
1624397700000|2021-06-22 21:35:00|8565.3|8557.4|8564|8556|8566.2|8558.9|8561|8554.6|198
1624398000000|2021-06-22 21:40:00|8562.8|8556.4|8562.9|8556.5|8565.2|8557|8560.6|8555.1|285
1624398300000|2021-06-22 21:45:00|8563.3|8556.8|8568|8557|8569.3|8560.7|8561|8556|830
1624398600000|2021-06-22 21:50:00|8567.9|8556.9|8564|8560|8568.3|8560.2|8563.3|8555.9|470
1624398900000|2021-06-22 21:55:00|8563.9|8559.9|8563.4|8557.8|8568.3|8560.7|8562.9|8555.2|513
1624399200000|2021-06-22 22:00:00|8563.5|8557.4|8560.8|8559.3|8568.8|8561|8560.5|8556|715
1624399500000|2021-06-22 22:05:00|8561|8559.5|8560.2|8558.7|8561.7|8559.9|8559.8|8558|256
1624399800000|2021-06-22 22:10:00|8560.4|8558.2|8560.7|8559.2|8561.4|8559.5|8560|8558|137
1624400100000|2021-06-22 22:15:00|8561.1|8558.8|8560.4|8558.9|8561.3|8559.1|8559.2|8557.7|193
1624400400000|2021-06-22 22:20:00|8560.3|8558.8|8560.7|8559.2|8561.2|8559.4|8559.9|8558.1|136
1624400700000|2021-06-22 22:25:00|8560.8|8559.3|8560.4|8558.9|8560.9|8559.4|8560.1|8558.4|84
1624401000000|2021-06-22 22:30:00|8560.3|8558.8|8560.3|8558.8|8561|8559|8559.3|8557.8|122
1624401300000|2021-06-22 22:35:00|8560.4|8558.9|8559.7|8558.2|8560.8|8559|8559.6|8558.1|142
1624401600000|2021-06-22 22:40:00|8559.9|8558.4|8559.8|8558.3|8559.9|8558.4|8559.1|8557.6|100
1624401900000|2021-06-22 22:45:00|8559.7|8558.2|8560|8558.5|8560.8|8558.7|8559.5|8558|81
1624402200000|2021-06-22 22:50:00|8560.1|8558.6|8560.1|8558.6|8560.7|8558.8|8559.4|8557.9|85
1624402500000|2021-06-22 22:55:00|8560|8558.5|8559.8|8558.3|8560.4|8558.9|8559.7|8558.2|135
1624402800000|2021-06-22 23:00:00|8559.7|8558.2|8559.6|8558.1|8560.2|8558.7|8559.4|8557.9|115
1624403100000|2021-06-22 23:05:00|8559.3|8557.8|8560.1|8558.6|8560.3|8558.8|8559.3|8557.8|74
1624403400000|2021-06-22 23:10:00|8560|8558.5|8560.4|8558.9|8561|8559.5|8559.6|8558.1|95
1624403700000|2021-06-22 23:15:00|8560.5|8559|8558.3|8556.8|8560.5|8559|8558.3|8556.8|191
1624404000000|2021-06-22 23:20:00|8558.4|8556.9|8560.1|8558.6|8560.4|8558.9|8558.4|8556.9|105
1624404300000|2021-06-22 23:25:00|8560|8558.5|8559.6|8558.1|8560.3|8558.8|8559.6|8558.1|114
1624404600000|2021-06-22 23:30:00|8559.7|8558.2|8559.6|8558.1|8560|8558.5|8559.1|8557.6|123
1624404900000|2021-06-22 23:35:00|8559.7|8558.2|8558.4|8556.9|8559.7|8558.2|8558.3|8556.8|100
1624405200000|2021-06-22 23:40:00|8558.5|8557|8558.7|8557.2|8559|8557.5|8557|8555.5|280
1624405500000|2021-06-22 23:45:00|8558.6|8557.1|8558.5|8557|8559.7|8558.2|8557.3|8555.8|231
1624405800000|2021-06-22 23:50:00|8558.6|8557.1|8557.2|8555.7|8558.6|8557.1|8556.9|8555.5|228
1624406100000|2021-06-22 23:55:00|8557.3|8555.8|8557.7|8556.2|8558.3|8556.8|8557|8555.5|247
1624406400000|2021-06-23 00:00:00|8557.9|8556.4|8560.7|8559.2|8561.5|8560|8557.7|8556.2|300
1624406700000|2021-06-23 00:05:00|8560.8|8559.3|8561.6|8560.1|8561.7|8560.5|8560|8558.7|277
1624407000000|2021-06-23 00:10:00|8561.2|8560.3|8558.3|8556.8|8562.1|8560.8|8557.2|8556.2|348
1624407300000|2021-06-23 00:15:00|8558.2|8556.7|8560.3|8558.8|8560.7|8559.5|8557.5|8556.4|272
1624407600000|2021-06-23 00:20:00|8560.2|8558.7|8559.4|8557.9|8560.5|8559.3|8558.7|8557.3|248
1624407900000|2021-06-23 00:25:00|8559.5|8558|8559.7|8558.8|8560.3|8559|8559.2|8557.9|248
1624408200000|2021-06-23 00:30:00|8560.2|8558.7|8560.8|8559.3|8561.9|8560.6|8559.7|8558.7|278
1624408500000|2021-06-23 00:35:00|8560.7|8559.2|8559.9|8559|8561.4|8560.1|8559.7|8558.4|264
1624408800000|2021-06-23 00:40:00|8559.8|8558.9|8562|8560.5|8562.1|8560.8|8559.8|8558.7|268
1624409100000|2021-06-23 00:45:00|8561.9|8560.4|8560.6|8559.7|8562.5|8561.4|8560|8558.7|479
1624409400000|2021-06-23 00:50:00|8560.5|8559.6|8560.8|8559.3|8561.3|8560.2|8559.4|8558.3|277
1624409700000|2021-06-23 00:55:00|8561|8559.5|8560.2|8558.7|8561.2|8560.1|8560|8558.7|225
1624410000000|2021-06-23 01:00:00|8560.1|8558.6|8560.9|8559.4|8560.9|8559.7|8559.3|8558.3|311
1624410300000|2021-06-23 01:05:00|8561|8559.5|8561.9|8560.4|8562.3|8561.2|8560.1|8558.8|321
1624410600000|2021-06-23 01:10:00|8562|8560.5|8562|8561.1|8562.5|8561.3|8560.4|8559.2|291
1624410900000|2021-06-23 01:15:00|8562.1|8561.2|8562.8|8561.3|8563.5|8562.4|8561.9|8560.7|293
1624411200000|2021-06-23 01:20:00|8562.6|8561.7|8562.6|8561.1|8563|8561.7|8561.4|8560.3|206
1624411500000|2021-06-23 01:25:00|8562.7|8561.2|8563.8|8562.9|8564.1|8563|8562.3|8561.1|263
1624411800000|2021-06-23 01:30:00|8563.9|8563|8561.6|8560.7|8564.4|8563.3|8561.5|8560.6|349
1624412100000|2021-06-23 01:35:00|8562|8560.5|8563.1|8562.2|8563.4|8562.3|8561.5|8560.4|351
1624412400000|2021-06-23 01:40:00|8563.2|8562.3|8562.8|8561.9|8563.7|8562.5|8562.3|8561.3|318
1624412700000|2021-06-23 01:45:00|8562.7|8561.8|8564.3|8563.4|8564.5|8563.6|8562.5|8561.4|250
1624413000000|2021-06-23 01:50:00|8564.4|8563.5|8562.4|8561.5|8565|8564.1|8561.9|8560.8|319
1624413300000|2021-06-23 01:55:00|8562.3|8561.4|8560.6|8559.7|8562.5|8561.4|8560.6|8559.4|298
1624413600000|2021-06-23 02:00:00|8560.4|8559.5|8560.9|8560|8562.6|8561.5|8560.4|8559.5|324
1624413900000|2021-06-23 02:05:00|8560.8|8559.9|8560.2|8558.7|8561.8|8560.6|8559.9|8558.7|218
1624414200000|2021-06-23 02:10:00|8560|8559.1|8561.1|8560.2|8561.2|8560.2|8559.8|8558.7|134
1624414500000|2021-06-23 02:15:00|8561.2|8559.7|8559.9|8559|8561.2|8560|8558.9|8557.8|297
1624414800000|2021-06-23 02:20:00|8559.8|8558.9|8559|8558.1|8560.4|8559.2|8558.8|8557.8|237
1624415100000|2021-06-23 02:25:00|8558.9|8558|8559.7|8558.2|8560.2|8559.1|8558.7|8557.5|193
1624415400000|2021-06-23 02:30:00|8559.5|8558|8558.1|8557.2|8559.6|8558.3|8557.8|8556.6|238
1624415700000|2021-06-23 02:35:00|8558.2|8557.3|8558.3|8557.4|8559.3|8558.1|8557.8|8556.7|263
1624416000000|2021-06-23 02:40:00|8558.2|8557.3|8559.7|8558.2|8560.5|8559.6|8556.8|8555.8|360
1624416300000|2021-06-23 02:45:00|8559.8|8558.3|8561.5|8560.6|8561.8|8560.9|8558.6|8557.4|320
1624416600000|2021-06-23 02:50:00|8561.6|8560.7|8560.7|8559.8|8562.4|8561.4|8560.4|8559.5|212
1624416900000|2021-06-23 02:55:00|8560.8|8559.9|8560.8|8559.9|8561.6|8560.6|8560.5|8559.5|192
1624417200000|2021-06-23 03:00:00|8560.7|8559.8|8560.5|8559.6|8561.1|8560|8560.1|8559.1|214
1624417500000|2021-06-23 03:05:00|8560.7|8559.2|8561.3|8559.8|8561.4|8560.4|8560.2|8559|187
1624417800000|2021-06-23 03:10:00|8561|8560.1|8559.4|8558.5|8561.3|8560.1|8559.3|8558.4|128
1624418100000|2021-06-23 03:15:00|8559.3|8558.4|8558.8|8557.9|8559.4|8558.5|8558.5|8557.4|159
1624418400000|2021-06-23 03:20:00|8558.7|8557.8|8558.1|8557.2|8558.7|8557.8|8558.1|8557|77
1624418700000|2021-06-23 03:25:00|8558.2|8557.3|8558.6|8557.7|8558.9|8557.7|8557.8|8556.9|136
1624419000000|2021-06-23 03:30:00|8558.9|8557.4|8558.7|8557.8|8559.5|8558.2|8558.5|8557.4|133
1624419300000|2021-06-23 03:35:00|8558.8|8557.9|8560.2|8559.3|8560.5|8559.3|8558.7|8557.5|175
1624419600000|2021-06-23 03:40:00|8560.5|8559|8560.4|8559.5|8560.8|8559.7|8559.7|8558.5|130
1624419900000|2021-06-23 03:45:00|8560.5|8559.6|8560.8|8559.9|8561.1|8560|8559.6|8558.5|132
1624420200000|2021-06-23 03:50:00|8560.7|8559.8|8560.3|8559.4|8561.1|8559.9|8560.2|8559.2|136
1624420500000|2021-06-23 03:55:00|8560.4|8559.5|8559.1|8558.2|8560.6|8559.6|8558.7|8557.7|223
1624420800000|2021-06-23 04:00:00|8559.2|8558.3|8559.1|8558.2|8559.7|8558.6|8558.8|8557.8|110
1624421100000|2021-06-23 04:05:00|8559|8558.1|8558.3|8557.4|8559.4|8558.3|8558.3|8557.1|131
1624421400000|2021-06-23 04:10:00|8558.4|8557.5|8558.2|8557.3|8558.6|8557.5|8557.7|8556.6|174
1624421700000|2021-06-23 04:15:00|8558.1|8557.2|8558.3|8557.4|8558.8|8557.6|8557.2|8556.1|205
1624422000000|2021-06-23 04:20:00|8558.2|8557.3|8558.2|8557.3|8558.6|8557.5|8557.9|8556.7|131
1624422300000|2021-06-23 04:25:00|8558.1|8557.2|8557.9|8557|8558.9|8557.8|8557.9|8556.6|102
1624422600000|2021-06-23 04:30:00|8558|8557.1|8558.1|8557.2|8558.2|8557.2|8557.5|8556.4|115
1624422900000|2021-06-23 04:35:00|8558.2|8557.3|8557.5|8556.6|8558.4|8557.3|8557.3|8556.3|84
1624423200000|2021-06-23 04:40:00|8557.7|8556.8|8557.8|8556.9|8558.1|8557|8557.5|8556.4|88
1624423500000|2021-06-23 04:45:00|8557.7|8556.8|8557.7|8556.8|8558.4|8557.3|8557.5|8556.5|91
1624423800000|2021-06-23 04:50:00|8557.8|8556.9|8558.1|8557.2|8558.6|8557.5|8557.7|8556.7|93
1624424100000|2021-06-23 04:55:00|8558|8557.1|8556.2|8555.3|8558.1|8557.1|8556.1|8555.1|142
1624424400000|2021-06-23 05:00:00|8556.3|8555.4|8555.9|8555|8556.4|8555.5|8555.4|8554.4|158
1624424700000|2021-06-23 05:05:00|8555.8|8554.9|8556.9|8556|8557.3|8556.4|8555.3|8554.4|198
1624425000000|2021-06-23 05:10:00|8556.8|8555.9|8556|8555.1|8556.9|8556|8555.9|8554.8|227
1624425300000|2021-06-23 05:15:00|8556.1|8555.2|8556.3|8554.8|8556.3|8555.2|8555.4|8554.3|166
1624425600000|2021-06-23 05:20:00|8556.2|8554.7|8557.7|8556.2|8557.8|8556.6|8555.6|8554.6|144
1624425900000|2021-06-23 05:25:00|8557.4|8556.5|8558.4|8556.9|8558.6|8557.5|8557.4|8556.3|202
1624426200000|2021-06-23 05:30:00|8558.5|8557|8557|8556.1|8559.2|8557.7|8556.8|8555.6|237
1624426500000|2021-06-23 05:35:00|8556.9|8556|8556.9|8555.4|8557.4|8556.3|8556.3|8555.1|158
1624426800000|2021-06-23 05:40:00|8556.8|8555.3|8556.6|8555.1|8556.9|8555.6|8556|8554.9|154
1624427100000|2021-06-23 05:45:00|8556.3|8555.4|8556.1|8554.6|8557|8555.9|8555.8|8554.5|224
1624427400000|2021-06-23 05:50:00|8556|8554.5|8557.4|8555.9|8557.5|8556.4|8555.5|8554|282
1624427700000|2021-06-23 05:55:00|8557.3|8555.8|8556.9|8555.4|8558.1|8556.9|8556.3|8555.1|360
1624428000000|2021-06-23 06:00:00|8556.8|8555.3|8555.8|8554.9|8557.1|8556.2|8554.2|8553.3|448
1624428300000|2021-06-23 06:05:00|8555.9|8555|8555.5|8554.6|8556.6|8555.5|8555.1|8554.2|279
1624428600000|2021-06-23 06:10:00|8555.6|8554.7|8552.9|8551.4|8555.9|8555|8552.6|8551.3|408
1624428900000|2021-06-23 06:15:00|8552.5|8551.6|8550.7|8549.8|8553.4|8552.2|8549.6|8548.7|408
1624429200000|2021-06-23 06:20:00|8550.6|8549.7|8551.9|8551|8553.2|8552.1|8550.5|8549.5|413
1624429500000|2021-06-23 06:25:00|8551.8|8550.9|8551.4|8549.9|8552.8|8551.6|8549.7|8548.6|307
1624429800000|2021-06-23 06:30:00|8551.5|8550|8551.6|8550.7|8552|8550.9|8549.9|8548.8|391
1624430100000|2021-06-23 06:35:00|8551.7|8550.8|8553.3|8552.4|8553.6|8552.7|8550.1|8548.9|316
1624430400000|2021-06-23 06:40:00|8553.2|8552.3|8552.6|8551.1|8553.6|8552.6|8551|8549.9|415
1624430700000|2021-06-23 06:45:00|8552.5|8551|8549|8548.1|8552.9|8551.7|8548.5|8547.6|551
1624431000000|2021-06-23 06:50:00|8549.1|8548.2|8546.6|8545.7|8549.8|8548.8|8546.5|8545.6|498
1624431300000|2021-06-23 06:55:00|8546.5|8545.6|8542.9|8542|8547.2|8546.1|8542.4|8541.5|511
1624431600000|2021-06-23 07:00:00|8542.8|8541.9|8541.6|8540.7|8543.5|8542.6|8541.3|8540.4|585
1624431900000|2021-06-23 07:05:00|8541.5|8540.6|8538.1|8537.2|8543.1|8542.1|8536.5|8535.4|775
1624432200000|2021-06-23 07:10:00|8538.4|8537.5|8538.6|8536.1|8540.4|8539.3|8536.8|8535.6|508
1624432500000|2021-06-23 07:15:00|8537.9|8534.4|8533.6|8532.7|8537.9|8535|8532.3|8530.8|774
1624432800000|2021-06-23 07:20:00|8533.5|8532.6|8532.6|8531.7|8534.2|8532.9|8531|8529.9|518
1624433100000|2021-06-23 07:25:00|8532.8|8531.9|8533.3|8530.6|8533.8|8532.5|8531.1|8529.8|551
1624433400000|2021-06-23 07:30:00|8532.4|8530.9|8538|8537.1|8538.9|8537.8|8532.4|8530.9|956
1624433700000|2021-06-23 07:35:00|8537.9|8537|8537.1|8536.2|8539.9|8539|8535.9|8534.7|617
1624434000000|2021-06-23 07:40:00|8537.2|8536.3|8538|8537.1|8540|8539|8534.9|8533.8|496
1624434300000|2021-06-23 07:45:00|8537.9|8537|8536.9|8536|8538.4|8537.2|8533.5|8532.6|484
1624434600000|2021-06-23 07:50:00|8536.8|8535.9|8537.1|8536.2|8537.4|8536.5|8535.5|8534.6|312
1624434900000|2021-06-23 07:55:00|8537.3|8536.4|8541.3|8538.3|8541.6|8539.5|8537.3|8536.4|464
1624435200000|2021-06-23 08:00:00|8541.5|8538.9|8545|8544.1|8545|8544.1|8539.6|8538.2|714
1624435500000|2021-06-23 08:05:00|8544.9|8544|8546.6|8545.7|8547.8|8546.7|8544|8543.1|622
1624435800000|2021-06-23 08:10:00|8546.8|8545.9|8548|8547.1|8549.5|8548.3|8546.7|8545.6|577
1624436100000|2021-06-23 08:15:00|8547.9|8547|8546.5|8545.6|8548.1|8547.1|8545.1|8544.1|512
1624436400000|2021-06-23 08:20:00|8546.6|8545.7|8544.3|8543.4|8546.6|8545.7|8543|8542.1|486
1624436700000|2021-06-23 08:25:00|8544.2|8543.3|8551|8545.9|8551.9|8546.8|8543.9|8542.8|516
1624437000000|2021-06-23 08:30:00|8550.4|8546.1|8547.8|8546.9|8551.2|8549.7|8546.2|8544.5|679
1624437300000|2021-06-23 08:35:00|8547.6|8546.7|8544.5|8543.6|8547.9|8547|8544|8543.1|459
1624437600000|2021-06-23 08:40:00|8544.4|8543.5|8540.8|8539.9|8544.9|8544|8540.6|8539.7|605
1624437900000|2021-06-23 08:45:00|8540.9|8540|8541.6|8540.7|8545.4|8544.5|8540.8|8539.9|437
1624438200000|2021-06-23 08:50:00|8541.7|8540.8|8543.4|8542.5|8545.4|8544.2|8541.7|8540.8|348
1624438500000|2021-06-23 08:55:00|8543.3|8542.4|8542.4|8541.5|8545.9|8545|8542|8541.1|437
1624438800000|2021-06-23 09:00:00|8542.7|8541.2|8545|8544.1|8547.1|8545.8|8542.4|8541.2|451
1624439100000|2021-06-23 09:05:00|8544.9|8544|8549.8|8548.9|8550.1|8549.1|8544.5|8543.6|382
1624439400000|2021-06-23 09:10:00|8549.9|8549|8552.1|8551.2|8552.9|8551.9|8549.6|8548.7|413
1624439700000|2021-06-23 09:15:00|8552.2|8551.3|8549.3|8548.4|8552.7|8551.6|8549.2|8548.3|440
1624440000000|2021-06-23 09:20:00|8549.2|8548.3|8548.9|8548|8549.6|8548.7|8547.8|8546.9|355
1624440300000|2021-06-23 09:25:00|8549|8548.1|8547.6|8546.7|8550.1|8549|8547.5|8546.6|305
1624440600000|2021-06-23 09:30:00|8547.7|8546.8|8550|8549.1|8551.1|8550.2|8547.2|8546|366
1624440900000|2021-06-23 09:35:00|8549.8|8548.9|8552.6|8551.7|8552.6|8551.7|8549.3|8548.4|286
1624441200000|2021-06-23 09:40:00|8552.5|8551.6|8553.6|8552.7|8554.1|8553.1|8551.3|8550.4|362
1624441500000|2021-06-23 09:45:00|8553.5|8552.6|8553.3|8552.4|8554.7|8553.8|8550.6|8549.7|295
1624441800000|2021-06-23 09:50:00|8553.2|8552.3|8555.3|8554.4|8555.3|8554.4|8551.8|8550.9|290
1624442100000|2021-06-23 09:55:00|8554.8|8553.9|8554.4|8552.9|8556.8|8555.8|8553.8|8552.8|365
1624442400000|2021-06-23 10:00:00|8554|8553.1|8553.8|8552.9|8554.8|8553.6|8552.7|8551.8|384
1624442700000|2021-06-23 10:05:00|8553.9|8553|8554.5|8553.6|8556|8555|8553.7|8552.8|367
1624443000000|2021-06-23 10:10:00|8554.6|8553.7|8549|8548.1|8554.6|8553.7|8548.3|8547|356
1624443300000|2021-06-23 10:15:00|8549.3|8547.8|8553|8551.5|8553|8552.1|8549|8547.8|437
1624443600000|2021-06-23 10:20:00|8553.1|8551.6|8556.3|8555.4|8557.6|8556.7|8552.8|8551.6|433
1624443900000|2021-06-23 10:25:00|8556.2|8555.3|8557.8|8556.9|8557.8|8556.9|8555.6|8554.4|297
1624444200000|2021-06-23 10:30:00|8557.7|8556.8|8557.3|8556.4|8559|8558|8556|8554.8|364
1624444500000|2021-06-23 10:35:00|8557.2|8556.3|8553.3|8552.4|8557.3|8556.4|8552.6|8551.7|341
1624444800000|2021-06-23 10:40:00|8553.4|8552.5|8558.2|8556.7|8558.8|8557.9|8552.3|8551.4|459
1624445100000|2021-06-23 10:45:00|8558.3|8556.8|8557.1|8556.2|8559.4|8558.5|8556.9|8555.7|343
1624445400000|2021-06-23 10:50:00|8557|8556.1|8550|8549.1|8557.1|8556.2|8549.9|8549|391
1624445700000|2021-06-23 10:55:00|8550.1|8549.2|8552.2|8550.7|8552.4|8551.4|8548.5|8547.6|426
1624446000000|2021-06-23 11:00:00|8551.9|8551|8554.9|8554|8555|8554.1|8551.9|8550.7|367
1624446300000|2021-06-23 11:05:00|8554.5|8553.6|8557.5|8556.6|8557.5|8556.6|8553.4|8552.5|377
1624446600000|2021-06-23 11:10:00|8557.6|8556.7|8558.2|8557.3|8560.1|8559.2|8556.5|8555.6|408
1624446900000|2021-06-23 11:15:00|8558.6|8557.1|8553.7|8552.8|8559|8557.9|8553|8552.1|327
1624447200000|2021-06-23 11:20:00|8553.6|8552.7|8556.3|8555.4|8556.9|8556|8552.7|8551.7|407
1624447500000|2021-06-23 11:25:00|8556.2|8555.3|8554.9|8554|8558.7|8557.8|8554.4|8553.5|359
1624447800000|2021-06-23 11:30:00|8554.8|8553.9|8554.5|8553|8557.2|8556.3|8554.1|8553|409
1624448100000|2021-06-23 11:35:00|8554.3|8553.4|8554.6|8553.7|8556.9|8556|8553.4|8552.5|638
1624448400000|2021-06-23 11:40:00|8554.7|8553.8|8554.7|8553.8|8558|8557.1|8554.1|8553.2|421
1624448700000|2021-06-23 11:45:00|8555.1|8553.6|8552.8|8551.3|8555.5|8554.6|8552.5|8551.2|365
1624449000000|2021-06-23 11:50:00|8552.5|8551.6|8552.1|8550.6|8552.8|8551.6|8550.7|8549.5|512
1624449300000|2021-06-23 11:55:00|8551.7|8550.8|8547|8546.1|8553.4|8552.2|8546.2|8545.2|610
1624449600000|2021-06-23 12:00:00|8547.1|8546.2|8546.7|8545.8|8547.5|8546.3|8545|8544.1|464
1624449900000|2021-06-23 12:05:00|8546.6|8545.7|8541.3|8540.4|8546.9|8546|8540.3|8539.4|491
1624450200000|2021-06-23 12:10:00|8541.4|8540.5|8543.8|8542.3|8545.7|8544.7|8540.9|8540|553
1624450500000|2021-06-23 12:15:00|8543.6|8542.7|8543.2|8542.3|8544.1|8542.9|8541.8|8540.9|460
1624450800000|2021-06-23 12:20:00|8543.3|8542.4|8544.3|8543.4|8544.8|8543.7|8542.9|8542|416
1624451100000|2021-06-23 12:25:00|8544.2|8543.3|8544.4|8542.9|8545.1|8544|8543.4|8542.5|313
1624451400000|2021-06-23 12:30:00|8544.6|8543.1|8544|8543.1|8545.1|8543.8|8541.9|8541|379
1624451700000|2021-06-23 12:35:00|8544.1|8543.2|8541.3|8539.8|8545.4|8544.5|8540.9|8539.6|442
1624452000000|2021-06-23 12:40:00|8541|8540.1|8542.1|8540.6|8543.2|8542.2|8540.7|8539.5|432
1624452300000|2021-06-23 12:45:00|8542|8540.5|8542|8541.1|8542.4|8541.5|8539.9|8539|340
1624452600000|2021-06-23 12:50:00|8541.9|8541|8546.1|8545.2|8546.4|8545.5|8541.2|8540.3|430
1624452900000|2021-06-23 12:55:00|8546.2|8545.3|8550.7|8549.8|8551.2|8549.9|8545|8544.1|521
1624453200000|2021-06-23 13:00:00|8550.5|8549.6|8545.9|8545|8550.7|8549.6|8545.7|8544.8|595
1624453500000|2021-06-23 13:05:00|8546|8545.1|8544.6|8543.7|8546.3|8545.4|8543.4|8542.3|487
1624453800000|2021-06-23 13:10:00|8544.5|8543.6|8546.9|8546|8547.6|8546.7|8544.3|8543.4|355
1624454100000|2021-06-23 13:15:00|8547|8546.1|8546.7|8545.8|8548.9|8548|8546.7|8545.8|437
1624454400000|2021-06-23 13:20:00|8546.6|8545.7|8544.6|8543.7|8547.3|8546.4|8543.5|8542.4|424
1624454700000|2021-06-23 13:25:00|8544.7|8543.8|8547.4|8546.5|8547.7|8546.8|8544|8543.1|386
1624455000000|2021-06-23 13:30:00|8547.3|8546.4|8548.4|8547.5|8548.6|8547.7|8546.4|8545.5|454
1624455300000|2021-06-23 13:35:00|8548.5|8547.6|8548.3|8547.4|8549.2|8548.2|8546.4|8545.5|431
1624455600000|2021-06-23 13:40:00|8548.4|8547.5|8548.9|8547.4|8550.3|8548.5|8546.1|8545.1|458
1624455900000|2021-06-23 13:45:00|8549.1|8547.6|8545.2|8544.3|8549.4|8548.5|8545.1|8543.9|589
1624456200000|2021-06-23 13:50:00|8545.3|8544.4|8550|8548.5|8550.1|8549.1|8543.9|8543|512
1624456500000|2021-06-23 13:55:00|8550.1|8548.6|8550.8|8549.3|8551.3|8550.2|8549.1|8548.1|493
1624456800000|2021-06-23 14:00:00|8550.6|8549.1|8548.7|8547.8|8552.6|8551.5|8548.5|8547.3|464
1624457100000|2021-06-23 14:05:00|8549|8547.5|8547.3|8546.4|8549.5|8548.3|8546.7|8545.2|384
1624457400000|2021-06-23 14:10:00|8547.4|8546.5|8546.1|8545.2|8548|8547.1|8545|8544.1|307
1624457700000|2021-06-23 14:15:00|8546.2|8545.3|8547.5|8546.6|8549|8548.1|8545.7|8544.8|417
1624458000000|2021-06-23 14:20:00|8547.6|8546.7|8546.6|8545.7|8547.8|8546.9|8545.6|8544.7|355
1624458300000|2021-06-23 14:25:00|8546.7|8545.8|8549.5|8548.6|8550.1|8549.2|8546.3|8545.4|379
1624458600000|2021-06-23 14:30:00|8549.6|8548.1|8552.9|8552|8554.2|8553.3|8549|8547.8|427
1624458900000|2021-06-23 14:35:00|8552.7|8551.8|8554.8|8553.9|8555.2|8554.3|8549.8|8548.9|356
1624459200000|2021-06-23 14:40:00|8554.1|8553.2|8555|8554.1|8555.4|8554.3|8552.1|8551.2|330
1624459500000|2021-06-23 14:45:00|8555.1|8554.2|8555|8554.1|8556.9|8556|8554.1|8553.2|379
1624459800000|2021-06-23 14:50:00|8554.9|8554|8558.6|8557.7|8560|8558.8|8554.8|8553.9|425
1624460100000|2021-06-23 14:55:00|8558.5|8557.6|8554.2|8553.3|8558.8|8557.9|8553.3|8552.4|480
1624460400000|2021-06-23 15:00:00|8553.9|8553|8553.5|8552.6|8555.5|8554.1|8553|8551.9|535
1624460700000|2021-06-23 15:05:00|8553.4|8552.5|8553.9|8553|8554.3|8553.4|8553.1|8552.2|325
1624461000000|2021-06-23 15:10:00|8554|8553.1|8556.7|8555.8|8557.7|8556.8|8553.2|8552.2|343
1624461300000|2021-06-23 15:15:00|8556.8|8555.9|8556.2|8555.3|8557.2|8556.3|8555.7|8554.8|256
1624461600000|2021-06-23 15:20:00|8556.3|8555.4|8554.2|8553.3|8556.7|8555.8|8552.8|8551.9|294
1624461900000|2021-06-23 15:25:00|8554.1|8553.2|8556.1|8555.2|8556.1|8555.2|8553.5|8552.6|275
1624462200000|2021-06-23 15:30:00|8555.9|8555|8554.9|8554|8556.7|8555.8|8554.1|8553.2|328
1624462500000|2021-06-23 15:35:00|8555|8554.1|8555.2|8554.3|8557.8|8556.9|8554.8|8553.9|306
1624462800000|2021-06-23 15:40:00|8555.3|8554.4|8552.8|8551.9|8556|8555.1|8552.2|8551.3|358
1624463100000|2021-06-23 15:45:00|8552.7|8551.8|8551.9|8551|8553.7|8552.8|8551.5|8550.6|312
1624463400000|2021-06-23 15:50:00|8551.8|8550.9|8548.6|8547.7|8552.3|8551.4|8548.5|8547.6|356
1624463700000|2021-06-23 15:55:00|8548.7|8547.8|8550.6|8549.7|8551.4|8550.5|8548.7|8547.8|268
1624464000000|2021-06-23 16:00:00|8550.7|8549.8|8548.7|8547.8|8551|8550.1|8547.7|8546.8|332
1624464300000|2021-06-23 16:05:00|8548.6|8547.7|8549.1|8548.2|8549.7|8548.7|8548.4|8547.5|223
1624464600000|2021-06-23 16:10:00|8549.2|8548.3|8548.9|8548|8550|8549.1|8548.8|8547.8|204
1624464900000|2021-06-23 16:15:00|8548.7|8547.8|8545.8|8544.9|8549.2|8548|8545.7|8544.8|266
1624465200000|2021-06-23 16:20:00|8546.5|8545|8548.2|8547.3|8548.5|8547.5|8545.8|8544.7|237
1624465500000|2021-06-23 16:25:00|8548.6|8547.1|8544.8|8543.9|8548.7|8547.4|8544.7|8543.8|233
1624465800000|2021-06-23 16:30:00|8544.9|8544|8546.4|8545.5|8546.5|8545.6|8544.8|8543.9|211
1624466100000|2021-06-23 16:35:00|8546.3|8545.4|8546.9|8546|8547.4|8546.5|8545.7|8544.8|334
1624466400000|2021-06-23 16:40:00|8547.1|8546.2|8548.9|8548|8549.6|8548.4|8546.9|8545.8|376
1624466700000|2021-06-23 16:45:00|8548.8|8547.9|8547.3|8546.4|8549.5|8548.3|8547|8546.1|279
1624467000000|2021-06-23 16:50:00|8547.4|8546.5|8546|8545.1|8547.6|8546.7|8545.3|8544.4|236
1624467300000|2021-06-23 16:55:00|8545.9|8545|8548.4|8547.5|8548.5|8547.6|8545.4|8544.3|277
1624467600000|2021-06-23 17:00:00|8548.5|8547.6|8547|8546.1|8548.7|8547.6|8546.5|8545.5|291
1624467900000|2021-06-23 17:05:00|8547.1|8546.2|8545.1|8544.2|8547.1|8546.2|8544.8|8543.7|196
1624468200000|2021-06-23 17:10:00|8545|8544.1|8543.5|8542.6|8545.8|8544.9|8543.4|8542.5|294
1624468500000|2021-06-23 17:15:00|8543.4|8542.5|8544.7|8543.8|8544.8|8543.9|8543.1|8542.2|248
1624468800000|2021-06-23 17:20:00|8544.6|8543.7|8545.5|8544.6|8546|8545.1|8544.3|8543.4|216
1624469100000|2021-06-23 17:25:00|8545.6|8544.7|8544.7|8543.8|8546.6|8545.7|8544|8543.1|211
1624469400000|2021-06-23 17:30:00|8544.5|8543.6|8545|8544.1|8545.3|8544.4|8544.4|8543.4|199
1624469700000|2021-06-23 17:35:00|8544.9|8544|8544.7|8543.8|8545.7|8544.8|8544.7|8543.8|129
1624470000000|2021-06-23 17:40:00|8544.8|8543.9|8543.9|8543|8544.9|8544|8543.1|8542.2|161
1624470300000|2021-06-23 17:45:00|8544|8543.1|8544.6|8543.7|8545.1|8544.2|8543.5|8542.6|195
1624470600000|2021-06-23 17:50:00|8544.7|8543.8|8545.2|8544.3|8545.7|8544.8|8544.5|8543.3|159
1624470900000|2021-06-23 17:55:00|8545|8544.1|8545.2|8544.3|8545.7|8544.8|8544.7|8543.6|177
1624471200000|2021-06-23 18:00:00|8545.4|8544.5|8545.6|8544.7|8546.2|8545.2|8544.6|8543.7|203
1624471500000|2021-06-23 18:05:00|8545.5|8544.6|8544.8|8543.9|8546.2|8545.3|8544.7|8543.8|152
1624471800000|2021-06-23 18:10:00|8544.6|8543.7|8545.2|8544.3|8545.7|8544.8|8544.2|8543.3|204
1624472100000|2021-06-23 18:15:00|8545.3|8544.4|8545.2|8544.3|8545.8|8544.9|8545.1|8544.2|179
1624472400000|2021-06-23 18:20:00|8545.1|8544.2|8546|8545.1|8546.1|8545.2|8545.1|8544.2|151
1624472700000|2021-06-23 18:25:00|8546.1|8545.2|8547|8546.1|8547.3|8546.2|8545.5|8544.6|134
1624473000000|2021-06-23 18:30:00|8546.9|8546|8544.5|8543.6|8547.5|8546.6|8543.7|8542.8|241
1624473300000|2021-06-23 18:35:00|8544.6|8543.7|8544.6|8543.1|8544.7|8543.7|8543.7|8542.8|162
1624473600000|2021-06-23 18:40:00|8544.3|8543.4|8544.8|8543.9|8545.3|8544.1|8543.9|8543|143
1624473900000|2021-06-23 18:45:00|8544.7|8543.8|8544.8|8543.9|8545.5|8544.5|8544.7|8543.7|161
1624474200000|2021-06-23 18:50:00|8544.9|8544|8545.1|8544.2|8545.9|8545|8544.6|8543.7|176
1624474500000|2021-06-23 18:55:00|8545|8544.1|8543.1|8542.2|8545.2|8544.3|8542.9|8542|221
1624474800000|2021-06-23 19:00:00|8543.3|8542.4|8543|8542.1|8543.7|8542.6|8542.1|8541.1|190
1624475100000|2021-06-23 19:05:00|8543.2|8542.3|8542.1|8541.2|8543.5|8542.3|8541.7|8540.6|197
1624475400000|2021-06-23 19:10:00|8542.2|8541.3|8543|8542.1|8543.3|8542.2|8542.1|8541.1|181
1624475700000|2021-06-23 19:15:00|8542.9|8542|8543.1|8541.6|8544.2|8543.2|8542.5|8541.4|244
1624476000000|2021-06-23 19:20:00|8543.2|8541.7|8542.8|8541.9|8543.7|8542.5|8542.2|8541.1|252
1624476300000|2021-06-23 19:25:00|8542.9|8542|8542.6|8541.7|8543.8|8542.6|8542.3|8541.3|280
1624476600000|2021-06-23 19:30:00|8542.7|8541.8|8542.5|8541.6|8543.9|8542.7|8542.2|8541.1|264
1624476900000|2021-06-23 19:35:00|8542.4|8541.5|8543.8|8542.9|8543.8|8542.9|8542.1|8540.9|209
1624477200000|2021-06-23 19:40:00|8543.7|8542.8|8543.8|8542.9|8544.4|8543.3|8542.7|8541.4|284
1624477500000|2021-06-23 19:45:00|8543.7|8542.8|8543.4|8542.5|8544.3|8543|8542.2|8541.2|216
1624477800000|2021-06-23 19:50:00|8543.8|8542.3|8544.2|8543.3|8544.7|8543.5|8543.3|8542.1|228
1624478100000|2021-06-23 19:55:00|8544.3|8543.4|8542.8|8541.9|8544.3|8543.4|8542.1|8540.7|375
1624478400000|2021-06-23 20:00:00|8543.1|8541.6|8544.1|8543.2|8544.7|8543.5|8542.5|8541.3|317
1624478700000|2021-06-23 20:05:00|8544.2|8543.3|8543.1|8541.6|8544.8|8543.5|8542.9|8541.6|166
1624479000000|2021-06-23 20:10:00|8542.8|8541.9|8542.1|8540.6|8543.6|8542.3|8541.8|8540.6|150
1624479300000|2021-06-23 20:15:00|8542|8540.5|8543.7|8542.2|8543.8|8542.3|8541.5|8540.5|138
1624479600000|2021-06-23 20:20:00|8543.6|8542.1|8542.1|8541.2|8543.6|8542.4|8541.6|8540.5|224
1624479900000|2021-06-23 20:25:00|8542.4|8540.9|8541.9|8540.4|8542.9|8541.7|8541.6|8540.1|151
1624480200000|2021-06-23 20:30:00|8542|8540.5|8542.7|8541.2|8543.3|8542.2|8542|8540.5|138
1624480500000|2021-06-23 20:35:00|8542.8|8541.3|8543.3|8541.8|8543.6|8542.1|8542.7|8541.2|85
1624480800000|2021-06-23 20:40:00|8543.4|8541.9|8541.7|8540.2|8543.5|8542|8540.9|8539.7|136
1624481100000|2021-06-23 20:45:00|8541.5|8540|8541.9|8540.4|8542.5|8541|8541.1|8539.6|197
1624481400000|2021-06-23 20:50:00|8541.8|8540.3|8543.2|8541.7|8544.7|8542.1|8541.5|8537.8|457
1624481700000|2021-06-23 20:55:00|8543.1|8541.6|8544|8538.6|8545.4|8542|8542.6|8536|602
1624482000000|2021-06-23 21:00:00|8544.4|8538.8|8546.3|8535.3|8549.4|8539.5|8543.5|8533.9|46
1624482300000|2021-06-23 21:05:00|8546.6|8535.6|8545.6|8538.8|8547.8|8539.1|8542.9|8531.9|121
1624482600000|2021-06-23 21:10:00|8545.8|8539|8545.6|8537.4|8547.1|8539.4|8544.6|8533.6|84
1624482900000|2021-06-23 21:15:00|8545.7|8534.8|8545.2|8539.2|8546.9|8539.4|8543.9|8534.6|178
1624483200000|2021-06-23 21:20:00|8545.3|8537.3|8545.2|8536.2|8546.5|8539.3|8543.2|8533.1|150
1624483500000|2021-06-23 21:25:00|8545.1|8536.7|8545.5|8537|8546.6|8539.4|8543.8|8535.3|110
1624483800000|2021-06-23 21:30:00|8545.3|8537.2|8543.7|8539.6|8547|8539.8|8542.8|8535.1|187
1624484100000|2021-06-23 21:35:00|8543.8|8539.7|8543.2|8539.5|8545.1|8540|8542.5|8532.6|114
1624484400000|2021-06-23 21:40:00|8543.4|8539.3|8545.3|8540.4|8548.3|8540.6|8542.2|8534.5|208
1624484700000|2021-06-23 21:45:00|8546|8540.6|8544.7|8540.8|8548.5|8540.9|8541.6|8534.1|199
1624485000000|2021-06-23 21:50:00|8543.9|8540.6|8544.1|8540.8|8547.5|8542.2|8543.3|8536|183
1624485300000|2021-06-23 21:55:00|8544.3|8540.7|8545.9|8540.6|8548.2|8541.2|8543.4|8537.2|178
1624485600000|2021-06-23 22:00:00|8545.4|8540.9|8544|8541.4|8548|8542.3|8542.4|8535.5|475
1624485900000|2021-06-23 22:05:00|8544.2|8540.9|8543.2|8541.7|8544.8|8542.7|8542.3|8539.7|227
1624486200000|2021-06-23 22:10:00|8542.8|8541.3|8543.6|8542.1|8544.4|8542.9|8542.8|8541.2|157
1624486500000|2021-06-23 22:15:00|8543.5|8542|8544.2|8542.7|8544.3|8542.8|8543|8541.5|110
1624486800000|2021-06-23 22:20:00|8544.1|8542.6|8543.6|8542.1|8544.6|8543.1|8543.5|8541.9|147
1624487100000|2021-06-23 22:25:00|8543.7|8542.2|8544.7|8543.2|8545|8543.4|8543.7|8542.2|119
1624487400000|2021-06-23 22:30:00|8544.5|8543|8544.4|8542.9|8544.5|8543|8543.7|8542.2|124
1624487700000|2021-06-23 22:35:00|8544.3|8542.8|8544.1|8542.6|8545|8543.5|8544|8542.1|125
1624488000000|2021-06-23 22:40:00|8544.2|8542.7|8544.7|8543.2|8544.8|8543.3|8543.7|8542.2|94
1624488300000|2021-06-23 22:45:00|8544.6|8543.1|8544.7|8543.2|8544.9|8543.4|8544.3|8542.8|68
1624488600000|2021-06-23 22:50:00|8544.8|8543.3|8544.1|8542.6|8544.8|8543.3|8543.9|8542.4|90
1624488900000|2021-06-23 22:55:00|8544|8542.5|8543.9|8542.4|8544.5|8543|8543.6|8541.6|109
1624489200000|2021-06-23 23:00:00|8543.8|8542.3|8543.7|8542.2|8543.8|8542.3|8543.4|8541.9|108
1624489500000|2021-06-23 23:05:00|8543.6|8542.1|8543.6|8542.1|8543.7|8542.2|8542.9|8541.4|56
1624489800000|2021-06-23 23:10:00|8543.5|8542|8543.5|8542|8543.9|8542.4|8543.3|8541.8|98
1624490100000|2021-06-23 23:15:00|8543.4|8541.9|8542.9|8541.4|8544.3|8542.8|8542.5|8541.2|88
1624490400000|2021-06-23 23:20:00|8542.8|8541.3|8543|8541.5|8543.6|8542.1|8542.8|8541.3|87
1624490700000|2021-06-23 23:25:00|8543.1|8541.6|8542.9|8541.4|8543.6|8542.1|8542.8|8541.3|106
1624491000000|2021-06-23 23:30:00|8543|8541.5|8542.7|8541.2|8543.1|8541.6|8542.5|8541|137
1624491300000|2021-06-23 23:35:00|8542.6|8541.1|8542.5|8541|8543.3|8541.8|8542.2|8540.7|129
1624491600000|2021-06-23 23:40:00|8542.4|8540.9|8541.6|8540.1|8542.5|8541|8541.5|8540|72
1624491900000|2021-06-23 23:45:00|8541.5|8540|8542|8540.5|8542.3|8540.8|8541.1|8539.6|129
1624492200000|2021-06-23 23:50:00|8542.1|8540.6|8542.5|8541|8542.5|8541|8541.4|8539.9|118
1624492500000|2021-06-23 23:55:00|8542.4|8540.9|8542.2|8540.7|8542.4|8540.9|8541.5|8540|118
1624492800000|2021-06-24 00:00:00|8542.4|8540.9|8542.5|8541|8543.4|8541.9|8541|8539.7|275
1624493100000|2021-06-24 00:05:00|8542.4|8540.9|8543.8|8542.3|8543.9|8542.5|8542.1|8540.6|218
1624493400000|2021-06-24 00:10:00|8544|8542.5|8543.7|8542.2|8545.1|8544|8543.6|8542.1|161
1624493700000|2021-06-24 00:15:00|8543.8|8542.3|8542.8|8541.9|8544.1|8542.6|8542.7|8541.6|129
1624494000000|2021-06-24 00:20:00|8542.9|8542|8543.6|8542.1|8544|8542.8|8542.3|8541.1|127
1624494300000|2021-06-24 00:25:00|8543.1|8542.2|8543.5|8542.6|8543.9|8542.9|8543.1|8541.9|206
1624494600000|2021-06-24 00:30:00|8543.4|8542.5|8544|8543.1|8545.3|8544.1|8543.3|8542.1|169
1624494900000|2021-06-24 00:35:00|8544.3|8542.8|8545.7|8544.2|8546.1|8544.8|8543.8|8542.4|189
1624495200000|2021-06-24 00:40:00|8545.5|8544|8545.2|8544.3|8546.2|8544.9|8544.8|8543.7|172
1624495500000|2021-06-24 00:45:00|8545.4|8543.9|8544.7|8543.8|8545.9|8544.7|8544.3|8543.2|176
1624495800000|2021-06-24 00:50:00|8544.8|8543.9|8546.5|8545|8547.1|8545.9|8544.7|8543.7|341
1624496100000|2021-06-24 00:55:00|8546.8|8545.3|8545.4|8544.5|8547.2|8546|8544.8|8543.5|264
1624496400000|2021-06-24 01:00:00|8545.7|8544.2|8546|8545.1|8546.3|8545.2|8544.9|8543.8|318
1624496700000|2021-06-24 01:05:00|8545.9|8545|8545.9|8545|8547.2|8546.2|8545.8|8544.7|279
1624497000000|2021-06-24 01:10:00|8546|8545.1|8548.5|8547.6|8548.8|8547.6|8545.7|8544.7|212
1624497300000|2021-06-24 01:15:00|8548.8|8547.3|8547.9|8547|8548.8|8547.3|8547.7|8546.3|152
1624497600000|2021-06-24 01:20:00|8548|8547.1|8546.9|8546|8548.7|8547.4|8546.9|8545.8|224
1624497900000|2021-06-24 01:25:00|8547|8546.1|8547.5|8546|8548.4|8547.1|8546.5|8545.2|275
1624498200000|2021-06-24 01:30:00|8547.4|8545.9|8544.5|8543|8547.4|8546|8543.9|8542.7|416
1624498500000|2021-06-24 01:35:00|8544.4|8542.9|8543|8541.5|8545.3|8543.9|8542.7|8541.4|301
1624498800000|2021-06-24 01:40:00|8542.7|8541.8|8542.9|8541.4|8544.1|8542.9|8542.4|8541.2|235
1624499100000|2021-06-24 01:45:00|8543|8541.5|8542.1|8541.2|8543.4|8542.1|8541.6|8540.4|278
1624499400000|2021-06-24 01:50:00|8542.2|8541.3|8540.1|8539.2|8543.1|8541.9|8540.1|8539.2|235
1624499700000|2021-06-24 01:55:00|8540|8539.1|8541.2|8539.7|8541.2|8540.1|8539.9|8538.9|302
1624500000000|2021-06-24 02:00:00|8541.1|8539.6|8541|8540.1|8541.5|8540.2|8539.7|8538.5|284
1624500300000|2021-06-24 02:05:00|8541.1|8540.2|8540.6|8539.7|8541.8|8540.6|8540.5|8539.3|260
1624500600000|2021-06-24 02:10:00|8540.9|8539.4|8540.6|8539.1|8541.2|8540.1|8539.9|8538.7|162
1624500900000|2021-06-24 02:15:00|8540.5|8539|8539.8|8538.9|8540.7|8539.4|8539.5|8538.3|164
1624501200000|2021-06-24 02:20:00|8539.7|8538.8|8539.9|8539|8540.2|8539.2|8539.1|8537.9|165
1624501500000|2021-06-24 02:25:00|8539.8|8538.9|8539.3|8538.4|8540.4|8539.2|8539.3|8538.1|160
1624501800000|2021-06-24 02:30:00|8539.4|8538.5|8540.5|8539.6|8541.1|8539.9|8539.2|8538.1|212
1624502100000|2021-06-24 02:35:00|8540.4|8539.5|8540.7|8539.8|8541.2|8540|8540|8538.9|230
1624502400000|2021-06-24 02:40:00|8540.8|8539.9|8541.3|8539.8|8541.3|8540.2|8540.2|8539|198
1624502700000|2021-06-24 02:45:00|8541.2|8539.7|8541.5|8540.6|8541.7|8540.6|8540.6|8539.4|191
1624503000000|2021-06-24 02:50:00|8541.7|8540.2|8542.1|8540.6|8542.3|8541.1|8541.3|8540|244
1624503300000|2021-06-24 02:55:00|8541.8|8540.9|8542.6|8541.1|8542.7|8541.5|8541.6|8540.4|227
1624503600000|2021-06-24 03:00:00|8542.7|8541.2|8541.4|8539.9|8542.7|8541.3|8540.8|8539.5|162
1624503900000|2021-06-24 03:05:00|8541.1|8540.2|8541.4|8539.9|8541.6|8540.2|8541|8539.6|162
1624504200000|2021-06-24 03:10:00|8541.5|8540|8542|8541.1|8542.6|8541.6|8541.3|8539.9|226
1624504500000|2021-06-24 03:15:00|8542.3|8540.8|8542.6|8541.1|8542.7|8541.6|8541.8|8540.6|153
1624504800000|2021-06-24 03:20:00|8542.5|8541.6|8542.3|8541.4|8542.8|8541.7|8542.1|8540.8|155
1624505100000|2021-06-24 03:25:00|8542.4|8541.5|8542.4|8541.5|8542.6|8541.5|8541.9|8540.7|109
1624505400000|2021-06-24 03:30:00|8542.3|8541.4|8541.9|8541|8542.6|8541.4|8541.7|8540.6|94
1624505700000|2021-06-24 03:35:00|8541.8|8540.9|8541.3|8540.4|8542.2|8541|8541.2|8540.1|99
1624506000000|2021-06-24 03:40:00|8541.4|8540.5|8542.5|8541|8542.5|8541.4|8540.8|8539.6|97
1624506300000|2021-06-24 03:45:00|8542.2|8541.3|8543.9|8542.4|8545.5|8544.1|8542.1|8541.2|208
1624506600000|2021-06-24 03:50:00|8543.7|8542.8|8544.3|8542.8|8544.7|8543.4|8543.4|8542.1|166
1624506900000|2021-06-24 03:55:00|8544.4|8542.9|8543.2|8541.7|8544.4|8543.1|8542.8|8541.6|135
1624507200000|2021-06-24 04:00:00|8543.3|8541.8|8542.9|8541.4|8543.8|8542.7|8542.6|8541.4|139
1624507500000|2021-06-24 04:05:00|8543|8541.5|8542.8|8541.3|8543.1|8541.8|8542.3|8541|120
1624507800000|2021-06-24 04:10:00|8542.6|8541.7|8542.7|8541.2|8543.3|8542.1|8542.3|8541.1|97
1624508100000|2021-06-24 04:15:00|8542.8|8541.3|8542.3|8540.8|8542.8|8541.5|8542.1|8540.8|84
1624508400000|2021-06-24 04:20:00|8542.5|8541|8542.6|8541.1|8542.7|8541.5|8542|8540.8|82
1624508700000|2021-06-24 04:25:00|8542.5|8541|8542.4|8540.9|8542.6|8541.5|8542|8540.7|67
1624509000000|2021-06-24 04:30:00|8542.1|8541.2|8542.2|8540.7|8542.5|8541.3|8541.7|8540.5|91
1624509300000|2021-06-24 04:35:00|8542.1|8540.6|8541.9|8540.4|8542.6|8541.4|8541.3|8540|121
1624509600000|2021-06-24 04:40:00|8541.6|8540.7|8542.1|8540.6|8542.4|8541.1|8541.6|8540.3|107
1624509900000|2021-06-24 04:45:00|8542.2|8540.7|8542.6|8541.1|8542.8|8541.5|8542.1|8540.6|117
1624510200000|2021-06-24 04:50:00|8542.3|8541.4|8542.2|8540.7|8542.7|8541.5|8541.7|8540.4|102
1624510500000|2021-06-24 04:55:00|8542.3|8540.8|8542.3|8540.8|8542.8|8541.6|8541.8|8540.6|123
1624510800000|2021-06-24 05:00:00|8542.4|8540.9|8543.4|8541.9|8543.7|8542.6|8542.1|8540.7|138
1624511100000|2021-06-24 05:05:00|8543.1|8542.2|8543.9|8542.4|8544|8542.9|8543.1|8541.9|77
1624511400000|2021-06-24 05:10:00|8544|8542.5|8543.6|8542.1|8544.4|8543.2|8543.2|8542.1|149
1624511700000|2021-06-24 05:15:00|8543.3|8542.4|8543.2|8542.3|8543.9|8542.6|8542.9|8541.6|139
1624512000000|2021-06-24 05:20:00|8543.1|8542.2|8543.1|8542.2|8543.6|8542.3|8542.7|8541.5|96
1624512300000|2021-06-24 05:25:00|8543.3|8542.4|8543.3|8541.8|8543.6|8542.4|8542.7|8541.4|125
1624512600000|2021-06-24 05:30:00|8543.4|8541.9|8543.3|8541.8|8545.2|8544|8542.8|8541.5|219
1624512900000|2021-06-24 05:35:00|8543.4|8541.9|8543.2|8541.7|8543.4|8542|8542.4|8541.2|145
1624513200000|2021-06-24 05:40:00|8543|8542.1|8543|8541.5|8543.7|8542.4|8542.5|8541.2|185
1624513500000|2021-06-24 05:45:00|8542.9|8541.4|8543.5|8542|8543.6|8542.2|8542.6|8541.1|109
1624513800000|2021-06-24 05:50:00|8543.6|8542.1|8543.1|8541.6|8543.9|8542.4|8542.6|8541.4|152
1624514100000|2021-06-24 05:55:00|8543.2|8541.7|8543.5|8542|8543.5|8542.3|8541.9|8540.8|240
1624514400000|2021-06-24 06:00:00|8543.6|8542.1|8545.7|8544.8|8545.8|8544.8|8543.4|8542.1|403
1624514700000|2021-06-24 06:05:00|8545.6|8544.7|8547|8546.1|8547.4|8546.2|8544.8|8543.8|352
1624515000000|2021-06-24 06:10:00|8546.9|8546|8543.1|8541.6|8547.2|8546|8542.3|8541.2|376
1624515300000|2021-06-24 06:15:00|8542.8|8541.9|8539.2|8537.7|8543.3|8541.9|8539.1|8537.6|311
1624515600000|2021-06-24 06:20:00|8539.1|8537.6|8541|8539.5|8541.7|8540.5|8538.6|8537.3|415
1624515900000|2021-06-24 06:25:00|8541.1|8539.6|8544.6|8543.1|8544.9|8543.4|8540.4|8539.2|340
1624516200000|2021-06-24 06:30:00|8544.7|8543.2|8546.8|8545.9|8547.2|8546.3|8542.5|8541.4|316
1624516500000|2021-06-24 06:35:00|8546.7|8545.8|8548|8547.1|8548.4|8547.5|8546.4|8545.2|297
1624516800000|2021-06-24 06:40:00|8548.1|8547.2|8547.7|8546.2|8548.6|8547.4|8547|8545.9|268
1624517100000|2021-06-24 06:45:00|8548|8547.1|8549.8|8548.3|8551.1|8550.1|8548|8546.7|330
1624517400000|2021-06-24 06:50:00|8549.9|8548.4|8550|8548.5|8552.8|8551.6|8549.4|8548.3|281
1624517700000|2021-06-24 06:55:00|8549.9|8549|8549.3|8547.8|8550.3|8549.2|8547.7|8546.8|287
1624518000000|2021-06-24 07:00:00|8549.4|8547.9|8546.8|8545.9|8552.3|8551.4|8546.1|8545|444
1624518300000|2021-06-24 07:05:00|8546.9|8546|8547.4|8546.5|8549|8547.9|8546.3|8545.2|418
1624518600000|2021-06-24 07:10:00|8547.5|8546.6|8548.9|8547.4|8550.3|8549.3|8547.3|8546.1|381
1624518900000|2021-06-24 07:15:00|8548.8|8547.3|8549.8|8548.9|8553.7|8552.5|8548.2|8546.8|409
1624519200000|2021-06-24 07:20:00|8549.7|8548.8|8548.9|8548|8553|8551.6|8548.8|8547.8|360
1624519500000|2021-06-24 07:25:00|8549|8548.1|8551.9|8551|8551.9|8551|8548.8|8547.9|358
1624519800000|2021-06-24 07:30:00|8551.8|8550.9|8555.5|8554|8556.7|8555.8|8551.8|8550.9|314
1624520100000|2021-06-24 07:35:00|8555.6|8554.1|8557.1|8556.2|8557.1|8556.2|8553.8|8552.9|351
1624520400000|2021-06-24 07:40:00|8557|8556.1|8555.3|8554.4|8559.7|8558.8|8553.6|8552.4|413
1624520700000|2021-06-24 07:45:00|8555.2|8554.3|8553.8|8552.9|8556.3|8554.9|8553|8551.9|351
1624521000000|2021-06-24 07:50:00|8553.7|8552.8|8549|8548.1|8553.8|8552.9|8548.8|8547.3|390
1624521300000|2021-06-24 07:55:00|8549.3|8547.8|8550.4|8548.9|8550.7|8549.3|8547.2|8546.1|288
1624521600000|2021-06-24 08:00:00|8550.3|8548.8|8543.3|8541.8|8552|8550.9|8543.2|8541.7|442
1624521900000|2021-06-24 08:05:00|8543.2|8541.7|8544.2|8542.7|8545.5|8544|8543|8541.5|343
1624522200000|2021-06-24 08:10:00|8544.3|8542.8|8541.7|8540.2|8546|8544.6|8541.6|8540.1|357
1624522500000|2021-06-24 08:15:00|8541.8|8540.3|8537.4|8535.9|8542.1|8540.9|8536.5|8535.3|398
1624522800000|2021-06-24 08:20:00|8537.2|8536.3|8536.2|8534.7|8538.9|8537.5|8535.8|8534.6|413
1624523100000|2021-06-24 08:25:00|8536.3|8534.8|8538.6|8537.1|8539.8|8538.3|8536.1|8534.6|296
1624523400000|2021-06-24 08:30:00|8538.7|8537.2|8538.8|8537.3|8540.8|8539.6|8537.6|8536.1|415
1624523700000|2021-06-24 08:35:00|8538.9|8537.4|8537.9|8537|8539.4|8538.2|8536.5|8535.2|324
1624524000000|2021-06-24 08:40:00|8538.3|8537.4|8538.6|8537.1|8539.9|8539|8537.1|8536.2|312
1624524300000|2021-06-24 08:45:00|8538.7|8537.2|8535.6|8534.7|8538.9|8538|8535.5|8534.6|222
1624524600000|2021-06-24 08:50:00|8535.7|8534.2|8538|8537.1|8538.4|8537.2|8534.1|8533|328
1624524900000|2021-06-24 08:55:00|8537.9|8537|8537|8535.5|8538.9|8537.5|8536.8|8535.5|236
1624525200000|2021-06-24 09:00:00|8536.9|8535.4|8538|8537.1|8538.4|8537.3|8536.4|8535.1|242
1624525500000|2021-06-24 09:05:00|8537.9|8537|8538.3|8537.4|8539|8538.1|8537.1|8536|254
1624525800000|2021-06-24 09:10:00|8538.2|8537.3|8542.7|8541.2|8543.2|8542|8538.2|8537.3|249
1624526100000|2021-06-24 09:15:00|8542.8|8541.3|8538.4|8537.5|8543.1|8541.9|8538.3|8537.2|307
1624526400000|2021-06-24 09:20:00|8538.3|8537.4|8540.7|8539.8|8541.1|8540|8537.2|8536|389
1624526700000|2021-06-24 09:25:00|8540.8|8539.9|8542.8|8541.3|8542.9|8541.7|8540.1|8538.8|305
1624527000000|2021-06-24 09:30:00|8543|8541.5|8551.8|8550.9|8551.8|8550.9|8542.9|8541.4|337
1624527300000|2021-06-24 09:35:00|8552|8550.5|8551.9|8551|8554.4|8553.3|8551.1|8549.8|332
1624527600000|2021-06-24 09:40:00|8552|8551.1|8552.8|8551.9|8553.2|8552|8551.2|8549.9|366
1624527900000|2021-06-24 09:45:00|8552.7|8551.8|8552.6|8551.7|8554.9|8554|8552.2|8551|366
1624528200000|2021-06-24 09:50:00|8552.7|8551.8|8552.6|8551.7|8554.5|8553.4|8551.4|8550.3|299
1624528500000|2021-06-24 09:55:00|8552.5|8551.6|8554.6|8553.7|8555.3|8554.4|8552.5|8551.2|294
1624528800000|2021-06-24 10:00:00|8554.8|8553.3|8554.1|8553.2|8555.6|8554.7|8552.7|8551.5|284
1624529100000|2021-06-24 10:05:00|8554|8553.1|8557.5|8556.6|8558.6|8557.4|8553.4|8552.3|314
1624529400000|2021-06-24 10:10:00|8557.8|8556.3|8553.4|8551.9|8557.9|8557|8552.5|8551.3|335
1624529700000|2021-06-24 10:15:00|8553.5|8552|8553.2|8552.3|8553.8|8552.9|8551.3|8550.4|318
1624530000000|2021-06-24 10:20:00|8553.1|8552.2|8550.3|8549.4|8554|8553.1|8550.2|8549.3|293
1624530300000|2021-06-24 10:25:00|8549.9|8549|8549|8548.1|8550.7|8549.6|8548.1|8547.1|257
1624530600000|2021-06-24 10:30:00|8549.1|8548.2|8549.9|8549|8552.3|8551.2|8549|8548.1|363
1624530900000|2021-06-24 10:35:00|8550|8549.1|8547|8546.1|8550.4|8549.3|8545.9|8544.7|320
1624531200000|2021-06-24 10:40:00|8546.9|8546|8549.6|8548.7|8549.9|8549|8546.9|8546|249
1624531500000|2021-06-24 10:45:00|8549.5|8548.6|8544.8|8543.9|8549.9|8548.7|8544.6|8543.4|285
1624531800000|2021-06-24 10:50:00|8544.9|8544|8545.2|8543.7|8546.2|8544.9|8543.9|8542.8|267
1624532100000|2021-06-24 10:55:00|8545.6|8544.1|8555|8544|8555.3|8550.1|8545.5|8542.1|575
1624532400000|2021-06-24 11:00:00|8554.2|8543.2|8584|8582.5|8584.4|8582.9|8546.3|8538.8|1079
1624532700000|2021-06-24 11:05:00|8583.9|8582.4|8579.9|8578.4|8590.6|8589.4|8579.7|8578.2|810
1624533000000|2021-06-24 11:10:00|8580.1|8578.6|8578.8|8577.3|8588.1|8586.6|8578.5|8577|606
1624533300000|2021-06-24 11:15:00|8578.7|8577.2|8577.6|8576.1|8581.2|8579.7|8576.5|8575|480
1624533600000|2021-06-24 11:20:00|8577.5|8576|8575.7|8574.2|8582|8580.5|8575.1|8573.6|507
1624533900000|2021-06-24 11:25:00|8575.6|8574.1|8574.6|8573.1|8576.5|8575.2|8572.3|8571|474
1624534200000|2021-06-24 11:30:00|8575|8573.5|8579.1|8577.6|8583.2|8581.7|8574.3|8573|552
1624534500000|2021-06-24 11:35:00|8578.8|8577.9|8583.6|8582.7|8584.7|8583.4|8578.8|8577.7|380
1624534800000|2021-06-24 11:40:00|8583.7|8582.8|8579.6|8578.7|8584.3|8583.1|8579.1|8578.2|361
1624535100000|2021-06-24 11:45:00|8579.7|8578.8|8582.5|8581.6|8585.9|8584.5|8579.3|8578.4|438
1624535400000|2021-06-24 11:50:00|8582.4|8581.5|8580.4|8579.5|8583.6|8582.7|8580.2|8578.9|364
1624535700000|2021-06-24 11:55:00|8580.9|8579.4|8580.9|8579.4|8583.6|8582.4|8578|8577.1|454
1624536000000|2021-06-24 12:00:00|8581.1|8579.6|8592.5|8591|8592.7|8591.5|8580.2|8579.1|583
1624536300000|2021-06-24 12:05:00|8592.4|8590.9|8587.6|8586.7|8592.8|8591.8|8587.6|8586.6|414
1624536600000|2021-06-24 12:10:00|8588|8586.5|8589.1|8588.2|8589.6|8588.6|8585.3|8584|427
1624536900000|2021-06-24 12:15:00|8589.5|8588|8589.1|8588.2|8589.9|8588.6|8586.5|8585.3|435
1624537200000|2021-06-24 12:20:00|8588.8|8587.9|8588.7|8587.8|8590.9|8589.4|8587.9|8586.9|418
1624537500000|2021-06-24 12:25:00|8588.8|8587.9|8587.4|8582.7|8589.5|8588|8586.3|8581.3|358
1624537800000|2021-06-24 12:30:00|8587.3|8582.5|8587.7|8586.8|8588.6|8586.8|8583.4|8581.9|694
1624538100000|2021-06-24 12:35:00|8588.1|8586.6|8584.7|8583.8|8588.1|8586.6|8583.5|8582.4|497
1624538400000|2021-06-24 12:40:00|8584.6|8583.7|8586.9|8586|8587.6|8586.1|8582.4|8581.4|464
1624538700000|2021-06-24 12:45:00|8587.1|8585.6|8586|8585.1|8588|8587.1|8584.9|8584|413
1624539000000|2021-06-24 12:50:00|8586.1|8585.2|8588.5|8587.6|8589|8588|8585.2|8584.3|413
1624539300000|2021-06-24 12:55:00|8588.4|8587.5|8583.9|8583|8588.6|8587.7|8582.4|8581.5|453
1624539600000|2021-06-24 13:00:00|8584|8583.1|8585.1|8584.2|8587.3|8586.2|8584|8582.9|428
1624539900000|2021-06-24 13:05:00|8585|8584.1|8585.2|8584.3|8585.8|8584.9|8584.1|8583|412
1624540200000|2021-06-24 13:10:00|8585.1|8584.2|8585.4|8584.5|8586.9|8586|8584.3|8583.3|363
1624540500000|2021-06-24 13:15:00|8585.3|8584.4|8581.2|8580.3|8585.9|8585|8581|8580|321
1624540800000|2021-06-24 13:20:00|8581.1|8580.2|8581.8|8580.9|8583.5|8582.6|8580.7|8579.6|344
1624541100000|2021-06-24 13:25:00|8581.9|8581|8582.3|8581.4|8583.3|8582.4|8580.7|8579.8|332
1624541400000|2021-06-24 13:30:00|8582.2|8581.3|8583.8|8582.9|8586.6|8585.7|8581.7|8580.8|488
1624541700000|2021-06-24 13:35:00|8583.5|8582.6|8583.1|8582.2|8585.3|8584.4|8583|8582.1|374
1624542000000|2021-06-24 13:40:00|8583.2|8582.3|8580.6|8579.7|8583.2|8582.3|8579.6|8578.7|414
1624542300000|2021-06-24 13:45:00|8580.3|8579.4|8581.8|8580.9|8583.1|8582.2|8580|8579|396
1624542600000|2021-06-24 13:50:00|8582.1|8580.6|8583.5|8582.6|8585|8584.1|8580.3|8579.4|517
1624542900000|2021-06-24 13:55:00|8583.3|8582.4|8581|8580.1|8585.1|8584.2|8580.7|8579.8|619
1624543200000|2021-06-24 14:00:00|8580.9|8580|8578.6|8577.7|8582.5|8581.6|8578.5|8577.4|607
1624543500000|2021-06-24 14:05:00|8578.5|8577.6|8578.7|8577.8|8580.2|8579.3|8578.4|8577.5|448
1624543800000|2021-06-24 14:10:00|8578.6|8577.7|8579.8|8578.9|8581.1|8580.1|8578.5|8577.4|433
1624544100000|2021-06-24 14:15:00|8579.7|8578.8|8578.9|8578|8580.9|8580|8578.9|8578|415
1624544400000|2021-06-24 14:20:00|8579|8578.1|8581.5|8580.6|8581.9|8581|8578.5|8577.6|358
1624544700000|2021-06-24 14:25:00|8581.6|8580.7|8580.4|8579.5|8582.8|8581.9|8579.2|8578.3|334
1624545000000|2021-06-24 14:30:00|8580.3|8579.4|8582.7|8581.8|8584.6|8583.7|8580.3|8579.4|466
1624545300000|2021-06-24 14:35:00|8582.8|8581.9|8581.1|8580.2|8583.4|8582.5|8580|8579.1|516
1624545600000|2021-06-24 14:40:00|8581.2|8580.3|8578.9|8578|8581.5|8580.6|8578.6|8577.6|482
1624545900000|2021-06-24 14:45:00|8579|8578.1|8581.4|8580.5|8582.3|8581.4|8577.1|8576.2|645
1624546200000|2021-06-24 14:50:00|8581.3|8580.4|8583.6|8582.7|8584.1|8582.9|8580.4|8579.4|706
1624546500000|2021-06-24 14:55:00|8583.7|8582.8|8584.6|8583.1|8586.3|8585.4|8582.9|8581.7|707
1624546800000|2021-06-24 15:00:00|8584.2|8582.7|8581.4|8580.5|8584.2|8583.1|8579.7|8578.8|583
1624547100000|2021-06-24 15:05:00|8581.3|8580.4|8580.6|8579.1|8582.6|8581.5|8578.2|8577|698
1624547400000|2021-06-24 15:10:00|8580.7|8579.2|8581.8|8580.3|8582.9|8581.6|8579.4|8578.2|422
1624547700000|2021-06-24 15:15:00|8581.9|8580.4|8582.9|8582|8584.2|8583.3|8581.4|8580.3|409
1624548000000|2021-06-24 15:20:00|8583|8582.1|8582.1|8581.2|8583.8|8582.9|8581.5|8580.6|460
1624548300000|2021-06-24 15:25:00|8582|8581.1|8582|8580.5|8584.9|8583.4|8581.6|8580.1|529
1624548600000|2021-06-24 15:30:00|8582.1|8580.6|8578.3|8577.4|8582.1|8580.6|8577.7|8576.2|497
1624548900000|2021-06-24 15:35:00|8578.4|8577.5|8579.1|8578.2|8579.7|8578.5|8577.5|8576.2|344
1624549200000|2021-06-24 15:40:00|8579.3|8577.8|8576.6|8575.7|8579.7|8578.6|8576.3|8575.3|450
1624549500000|2021-06-24 15:45:00|8576.8|8575.3|8578.5|8577.6|8578.6|8577.7|8576.6|8575.3|348
1624549800000|2021-06-24 15:50:00|8578.4|8577.5|8578.6|8577.7|8579.6|8578.5|8578|8577|342
1624550100000|2021-06-24 15:55:00|8578.7|8577.8|8576.7|8575.8|8579.1|8577.9|8576.6|8575.7|354
1624550400000|2021-06-24 16:00:00|8576.8|8575.9|8577.5|8576.6|8578.5|8577.3|8575.9|8574.7|287
1624550700000|2021-06-24 16:05:00|8577.4|8576.5|8576|8574.5|8578.2|8577|8575.7|8574.5|268
1624551000000|2021-06-24 16:10:00|8575.9|8575|8577.3|8576.4|8577.8|8576.7|8575.6|8574.4|282
1624551300000|2021-06-24 16:15:00|8577.4|8576.5|8576.6|8575.1|8579.4|8578.2|8576.1|8575|389
1624551600000|2021-06-24 16:20:00|8576.8|8575.3|8575.7|8574.8|8577.2|8576|8575.4|8574.4|276
1624551900000|2021-06-24 16:25:00|8575.8|8574.9|8574.9|8574|8576|8574.9|8574.4|8573.4|315
1624552200000|2021-06-24 16:30:00|8575.1|8574.2|8575.4|8574.5|8576.2|8575.3|8574.8|8573.9|300
1624552500000|2021-06-24 16:35:00|8575.3|8574.4|8573.9|8573|8575.9|8575|8573.8|8572.9|267
1624552800000|2021-06-24 16:40:00|8573.8|8572.9|8572.1|8571.2|8574.2|8573.3|8571.7|8570.6|264
1624553100000|2021-06-24 16:45:00|8572.4|8570.9|8571|8570.1|8572.4|8571.3|8570.4|8569.1|453
1624553400000|2021-06-24 16:50:00|8571.1|8570.2|8570.8|8569.9|8572.3|8571|8570.4|8569.4|346
1624553700000|2021-06-24 16:55:00|8570.9|8570|8571|8570.1|8571.2|8570.3|8569.5|8568.6|333
1624554000000|2021-06-24 17:00:00|8571.1|8570.2|8570.5|8569.6|8571.6|8570.7|8569.5|8568.5|312
1624554300000|2021-06-24 17:05:00|8570.6|8569.7|8572|8571.1|8572.2|8571.3|8570.1|8569.2|230
1624554600000|2021-06-24 17:10:00|8572.1|8571.2|8571.9|8571|8572.2|8571.3|8571.1|8570.2|228
1624554900000|2021-06-24 17:15:00|8572|8571.1|8570.7|8569.8|8572.3|8571.4|8570.2|8569.3|180
1624555200000|2021-06-24 17:20:00|8570.8|8569.9|8572.5|8571.6|8572.7|8571.8|8570.7|8569.8|242
1624555500000|2021-06-24 17:25:00|8572.3|8571.4|8572.8|8571.3|8572.9|8571.9|8571.9|8570.8|199
1624555800000|2021-06-24 17:30:00|8572.7|8571.8|8571.1|8570.2|8572.9|8572|8571|8570.1|177
1624556100000|2021-06-24 17:35:00|8571.3|8570.4|8571.9|8571|8572.8|8571.9|8570.9|8570|230
1624556400000|2021-06-24 17:40:00|8572|8571.1|8571.7|8570.8|8572|8571.1|8571|8570.1|221
1624556700000|2021-06-24 17:45:00|8571.6|8570.7|8569.6|8568.7|8572.1|8571.2|8569.4|8568.5|253
1624557000000|2021-06-24 17:50:00|8569.5|8568.6|8569.2|8568.3|8570.8|8569.9|8569.1|8568.2|243
1624557300000|2021-06-24 17:55:00|8569.3|8568.4|8568.9|8567.4|8570.6|8569.3|8568.6|8567.4|244
1624557600000|2021-06-24 18:00:00|8568.6|8567.7|8567.4|8566.5|8569.2|8568|8566.3|8565.3|512
1624557900000|2021-06-24 18:05:00|8567.3|8566.4|8566.3|8565.4|8568.4|8567.5|8566.3|8565.4|311
1624558200000|2021-06-24 18:10:00|8566.4|8565.5|8564.7|8563.8|8566.7|8565.5|8564.1|8563|241
1624558500000|2021-06-24 18:15:00|8565.1|8563.6|8563.8|8562.9|8565.2|8564|8562.3|8561.4|277
1624558800000|2021-06-24 18:20:00|8563.9|8563|8562.8|8561.9|8563.9|8563|8562.7|8561.6|294
1624559100000|2021-06-24 18:25:00|8562.7|8561.8|8561.9|8561|8563|8562.1|8561.5|8560.6|236
1624559400000|2021-06-24 18:30:00|8562.1|8561.2|8562.8|8561.9|8563|8562.1|8561.7|8560.4|224
1624559700000|2021-06-24 18:35:00|8562.9|8562|8562.6|8561.7|8562.9|8562|8562.1|8561.1|206
1624560000000|2021-06-24 18:40:00|8562.8|8561.9|8564.3|8563.4|8564.4|8563.5|8562.5|8561.5|214
1624560300000|2021-06-24 18:45:00|8564.2|8563.3|8564.7|8563.8|8565.1|8564.2|8563.3|8562.1|224
1624560600000|2021-06-24 18:50:00|8564.6|8563.7|8565.9|8565|8566|8565.1|8564.6|8563.7|200
1624560900000|2021-06-24 18:55:00|8566|8565.1|8567.1|8566.2|8567.5|8566.6|8565.8|8564.9|279
1624561200000|2021-06-24 19:00:00|8567|8566.1|8568|8567.1|8568.3|8567.4|8565.5|8564.4|307
1624561500000|2021-06-24 19:05:00|8568.1|8567.2|8567.4|8566.5|8568.4|8567.4|8567.3|8566.2|183
1624561800000|2021-06-24 19:10:00|8567.5|8566.6|8568.2|8567.3|8568.5|8567.4|8567.4|8566.4|204
1624562100000|2021-06-24 19:15:00|8568|8567.1|8566.7|8565.8|8568.2|8567.2|8566.7|8565.5|231
1624562400000|2021-06-24 19:20:00|8566.8|8565.9|8567.2|8565.7|8567.7|8566.6|8566.6|8565.4|221
1624562700000|2021-06-24 19:25:00|8567|8566.1|8567.7|8566.8|8568|8567.1|8566.6|8565.5|181
1624563000000|2021-06-24 19:30:00|8567.8|8566.9|8566.6|8565.7|8568|8567|8566.1|8565|247
1624563300000|2021-06-24 19:35:00|8566.5|8565.6|8567.7|8566.2|8568.3|8567.1|8566.4|8565.5|249
1624563600000|2021-06-24 19:40:00|8567.8|8566.3|8567.1|8566.2|8568.2|8566.9|8566.9|8565.9|199
1624563900000|2021-06-24 19:45:00|8567|8566.1|8567.7|8566.2|8568.2|8567|8566.9|8565.9|231
1624564200000|2021-06-24 19:50:00|8567.3|8566.4|8568.3|8567.4|8568.6|8567.6|8567.1|8565.9|234
1624564500000|2021-06-24 19:55:00|8568.6|8567.1|8563.2|8562.3|8568.8|8567.7|8562.7|8561.6|522
1624564800000|2021-06-24 20:00:00|8563.1|8562.2|8564.4|8562.9|8565.3|8564|8562.4|8561.5|483
1624565100000|2021-06-24 20:05:00|8564.3|8562.8|8565.9|8565|8566.2|8565.1|8564|8562.8|197
1624565400000|2021-06-24 20:10:00|8566|8565.1|8566.8|8565.9|8566.9|8566|8565.8|8564.6|200
1624565700000|2021-06-24 20:15:00|8566.7|8565.8|8567.1|8565.6|8567.3|8566.1|8566.4|8565.3|223
1624566000000|2021-06-24 20:20:00|8566.7|8565.8|8567|8565.5|8567.6|8566.4|8566.5|8565.4|160
1624566300000|2021-06-24 20:25:00|8567.1|8565.6|8566.3|8564.8|8567.1|8565.9|8565.6|8564.4|137
1624566600000|2021-06-24 20:30:00|8566.4|8564.9|8569.6|8568.1|8570.6|8569.5|8566.4|8564.9|296
1624566900000|2021-06-24 20:35:00|8569.5|8568|8569.5|8568|8569.7|8568.2|8568.6|8567.1|171
1624567200000|2021-06-24 20:40:00|8569.6|8568.1|8569.9|8568.4|8570.5|8569.2|8569.3|8567.8|230
1624567500000|2021-06-24 20:45:00|8570.1|8568.6|8569.8|8568.3|8570.5|8569|8568.9|8567.4|225
1624567800000|2021-06-24 20:50:00|8569.9|8568.4|8572.7|8566.6|8575.5|8569.6|8569.7|8564|898
1624568100000|2021-06-24 20:55:00|8572.9|8568.6|8573.4|8562.4|8575.9|8569.1|8569.2|8560|1225
1624568400000|2021-06-24 21:00:00|8572.8|8566.3|8577.5|8566.5|8578.4|8567.4|8571.8|8560.8|38
1624568700000|2021-06-24 21:05:00|8579.5|8568.5|8573.3|8562.3|8579.5|8568.5|8572.7|8561.7|110
1624569000000|2021-06-24 21:10:00|8573.5|8562.5|8574.1|8563.1|8575.2|8564.2|8572.8|8561.8|165
1624569300000|2021-06-24 21:15:00|8574|8563|8575.8|8566.6|8577.7|8570.3|8573.1|8562.1|188
1624569600000|2021-06-24 21:20:00|8575.7|8566.7|8574.2|8567.6|8577|8571.5|8573|8566.3|117
1624569900000|2021-06-24 21:25:00|8573.2|8567.5|8575.5|8566|8576|8571.6|8573|8565.5|110
1624570200000|2021-06-24 21:30:00|8575|8566.6|8573.5|8567.2|8576.6|8569|8571.3|8560.3|176
1624570500000|2021-06-24 21:35:00|8572.9|8566.7|8573.4|8567.1|8578.3|8568.4|8571.1|8560.1|258
1624570800000|2021-06-24 21:40:00|8573.2|8567.3|8574.9|8563.9|8576|8568.2|8570.9|8559.9|185
1624571100000|2021-06-24 21:45:00|8574.6|8563.6|8573.5|8568.8|8576.8|8568.9|8572|8563.6|228
1624571400000|2021-06-24 21:50:00|8573.7|8568.7|8574.6|8566|8576.9|8570.2|8572.4|8564.3|407
1624571700000|2021-06-24 21:55:00|8574.7|8565.9|8575.3|8565.9|8578.4|8569.5|8571.7|8563.7|326
1624572000000|2021-06-24 22:00:00|8575.6|8566.1|8570.9|8568.5|8577.3|8569.3|8570.4|8563.5|883
1624572300000|2021-06-24 22:05:00|8571|8568.4|8570.5|8569|8571.3|8569.1|8570.2|8568.1|841
1624572600000|2021-06-24 22:10:00|8570.9|8568.5|8570.7|8569.2|8571.1|8569.4|8569.9|8567.9|369
1624572900000|2021-06-24 22:15:00|8570.6|8569.1|8570.6|8569.1|8571|8569.4|8570.4|8568.5|82
1624573200000|2021-06-24 22:20:00|8570.5|8569|8570.3|8568.8|8571|8569.5|8570.2|8568.5|122
1624573500000|2021-06-24 22:25:00|8570.5|8569|8571|8569.5|8571.5|8569.9|8570.4|8568.6|147
1624573800000|2021-06-24 22:30:00|8570.9|8569.4|8571.2|8569.7|8571.6|8569.8|8570.6|8569.1|145
1624574100000|2021-06-24 22:35:00|8571.3|8569.8|8571.2|8569.7|8571.6|8570.1|8570.7|8569.2|77
1624574400000|2021-06-24 22:40:00|8571.1|8569.6|8570.7|8569.2|8571.2|8569.7|8570.4|8568.6|92
1624574700000|2021-06-24 22:45:00|8570.6|8569.1|8570.9|8569.4|8571.3|8569.7|8570.6|8569.1|98
1624575000000|2021-06-24 22:50:00|8571|8569.5|8570.8|8569.3|8571.3|8569.7|8570.8|8568.9|62
1624575300000|2021-06-24 22:55:00|8570.9|8569.4|8571.9|8570.4|8572.2|8570.5|8570.8|8569|70
1624575600000|2021-06-24 23:00:00|8572|8570.5|8571.8|8570.3|8572.1|8570.6|8571.3|8569.8|120
1624575900000|2021-06-24 23:05:00|8571.7|8570.2|8571|8569.5|8571.8|8570.3|8570.8|8569.3|88
1624576200000|2021-06-24 23:10:00|8571.1|8569.6|8570.8|8569.3|8571.1|8569.6|8570.5|8569|94
1624576500000|2021-06-24 23:15:00|8570.9|8569.4|8570.8|8569.3|8571.1|8569.6|8570.3|8568.8|113
1624576800000|2021-06-24 23:20:00|8570.9|8569.4|8570.5|8569|8570.9|8569.4|8570.3|8568.8|73
1624577100000|2021-06-24 23:25:00|8570.6|8569.1|8570.5|8569|8570.7|8569.2|8570.1|8568.6|128
1624577400000|2021-06-24 23:30:00|8570.4|8568.9|8571.4|8569.9|8571.7|8570.2|8570.4|8568.9|116
1624577700000|2021-06-24 23:35:00|8571.3|8569.8|8571|8569.5|8571.6|8570.1|8571|8569.5|57
1624578000000|2021-06-24 23:40:00|8570.9|8570|8571.3|8569.8|8571.4|8570.1|8570.8|8569.5|39
1624578300000|2021-06-24 23:45:00|8571.4|8569.9|8571.2|8569.7|8571.7|8570.4|8571.2|8569.7|75
1624578600000|2021-06-24 23:50:00|8571.3|8569.8|8571.6|8570.1|8571.6|8570.1|8571.1|8569.6|54
1624578900000|2021-06-24 23:55:00|8571.7|8570.2|8571.9|8570.4|8572|8570.5|8571.2|8570|100
1624579200000|2021-06-25 00:00:00|8572|8570.5|8572.3|8570.8|8572.5|8571|8571|8569.5|205
1624579500000|2021-06-25 00:05:00|8572.2|8570.7|8572.9|8571.4|8573.2|8571.7|8572|8570.5|154
1624579800000|2021-06-25 00:10:00|8572.8|8571.3|8573.7|8572.2|8573.8|8572.3|8572|8570.5|175
1624580100000|2021-06-25 00:15:00|8573.8|8572.3|8573.8|8572.3|8574|8572.5|8573.5|8572|131
1624580400000|2021-06-25 00:20:00|8573.7|8572.2|8574.2|8572.7|8574.3|8572.8|8573.4|8571.9|155
1624580700000|2021-06-25 00:25:00|8574.1|8572.6|8572.8|8571.3|8574.2|8572.7|8572.4|8571|220
1624581000000|2021-06-25 00:30:00|8572.7|8571.2|8572.8|8571.3|8573.5|8572.2|8572.5|8571|185
1624581300000|2021-06-25 00:35:00|8572.7|8571.2|8573.4|8571.9|8573.6|8572.2|8572.5|8571|188
1624581600000|2021-06-25 00:40:00|8573.3|8571.8|8573.9|8572.4|8574.7|8573.3|8573|8571.5|253
1624581900000|2021-06-25 00:45:00|8573.8|8572.3|8572.8|8571.3|8574.2|8572.7|8572.4|8571.2|158
1624582200000|2021-06-25 00:50:00|8572.7|8571.2|8573|8571.5|8573.4|8571.9|8572.2|8570.8|251
1624582500000|2021-06-25 00:55:00|8573.1|8571.6|8574|8572.5|8574.1|8572.6|8572.9|8571.4|251
1624582800000|2021-06-25 01:00:00|8573.9|8572.4|8574.1|8572.6|8574.4|8572.9|8572.6|8571.2|338
1624583100000|2021-06-25 01:05:00|8574.2|8572.7|8574.2|8572.7|8575.5|8574.2|8573.9|8572.4|214
1624583400000|2021-06-25 01:10:00|8574.3|8572.8|8575.6|8574.1|8575.8|8574.5|8573.9|8572.5|253
1624583700000|2021-06-25 01:15:00|8575.5|8574|8575.8|8574.3|8575.8|8574.3|8574.7|8573.6|163
1624584000000|2021-06-25 01:20:00|8575.7|8574.2|8575.7|8574.2|8575.8|8574.6|8574.9|8573.6|146
1624584300000|2021-06-25 01:25:00|8575.6|8574.1|8575.9|8574.4|8576.1|8574.8|8574.8|8573.5|261
1624584600000|2021-06-25 01:30:00|8576|8574.5|8574.3|8572.8|8576.1|8574.6|8573.8|8572.7|273
1624584900000|2021-06-25 01:35:00|8574.2|8572.7|8574.3|8573.4|8574.6|8573.4|8572.5|8571.3|317
1624585200000|2021-06-25 01:40:00|8574.2|8573.3|8573.7|8572.2|8574.9|8573.6|8573.3|8571.8|192
1624585500000|2021-06-25 01:45:00|8573.8|8572.3|8573.9|8573|8575|8573.9|8573.1|8572|238
1624585800000|2021-06-25 01:50:00|8574|8573.1|8572.7|8571.2|8574.3|8573.1|8572.4|8571.2|264
1624586100000|2021-06-25 01:55:00|8572.4|8571.5|8571.5|8570.6|8573.4|8572.2|8571.4|8570.2|290
1624586400000|2021-06-25 02:00:00|8571.8|8570.3|8572.6|8571.1|8573|8571.8|8571.5|8570.2|209
1624586700000|2021-06-25 02:05:00|8572.5|8571|8572.6|8571.1|8572.9|8571.7|8571.8|8570.7|177
1624587000000|2021-06-25 02:10:00|8572.5|8571|8573.1|8571.6|8573.2|8572|8571.8|8570.6|130
1624587300000|2021-06-25 02:15:00|8573.2|8571.7|8574|8572.5|8574.2|8572.9|8572.5|8571.3|219
1624587600000|2021-06-25 02:20:00|8574.1|8572.6|8571.8|8570.3|8574.2|8573|8571.5|8570.3|198
1624587900000|2021-06-25 02:25:00|8572|8570.5|8572|8570.5|8572.4|8571.3|8571.6|8570.3|260
1624588200000|2021-06-25 02:30:00|8572.1|8570.6|8571.6|8570.1|8572.7|8571.4|8571.2|8570|147
1624588500000|2021-06-25 02:35:00|8571.5|8570|8570.8|8569.3|8571.6|8570.3|8570.3|8569.2|173
1624588800000|2021-06-25 02:40:00|8570.9|8569.4|8570.6|8569.1|8571.2|8569.9|8570.3|8569|115
1624589100000|2021-06-25 02:45:00|8570.7|8569.2|8571|8569.5|8571.8|8570.6|8570.3|8568.8|219
1624589400000|2021-06-25 02:50:00|8570.9|8569.4|8570.2|8568.7|8571|8569.5|8570|8568.6|149
1624589700000|2021-06-25 02:55:00|8570.3|8568.8|8571.1|8569.6|8571.2|8569.8|8569.7|8568.3|227
1624590000000|2021-06-25 03:00:00|8571.2|8569.7|8570.8|8569.3|8571.3|8570.2|8570.2|8568.9|189
1624590300000|2021-06-25 03:05:00|8570.7|8569.2|8570.6|8569.1|8571|8569.9|8570.2|8568.9|112
1624590600000|2021-06-25 03:10:00|8570.7|8569.2|8571.1|8569.6|8571.2|8570|8570.5|8569.1|84
1624590900000|2021-06-25 03:15:00|8571.2|8569.7|8570.4|8568.9|8571.6|8570.1|8570.2|8568.8|132
1624591200000|2021-06-25 03:20:00|8570.5|8569|8571|8569.5|8571.2|8569.8|8570.1|8568.9|107
1624591500000|2021-06-25 03:25:00|8570.6|8569.7|8570.7|8569.2|8571.1|8569.7|8570.3|8569|130
1624591800000|2021-06-25 03:30:00|8570.6|8569.1|8570.6|8569.1|8571.2|8570|8570.2|8569|140
1624592100000|2021-06-25 03:35:00|8570.7|8569.2|8570.4|8568.9|8571.1|8569.9|8570|8568.7|163
1624592400000|2021-06-25 03:40:00|8570.3|8568.8|8569.7|8568.8|8570.3|8569|8569|8567.7|161
1624592700000|2021-06-25 03:45:00|8569.9|8568.4|8571.1|8569.6|8571.3|8570|8569.5|8568.2|120
1624593000000|2021-06-25 03:50:00|8571.2|8569.7|8571.1|8570.2|8571.4|8570.2|8570.4|8569.1|150
1624593300000|2021-06-25 03:55:00|8571|8570.1|8572.7|8571.2|8572.7|8571.2|8571|8569.6|264
1624593600000|2021-06-25 04:00:00|8572.6|8571.1|8572.4|8570.9|8572.6|8571.2|8571.7|8570.6|107
1624593900000|2021-06-25 04:05:00|8572.3|8570.8|8573.6|8572.1|8574.2|8573|8571.7|8570.6|177
1624594200000|2021-06-25 04:10:00|8573.3|8572.4|8574.7|8573.2|8574.7|8573.5|8573.2|8572|132
1624594500000|2021-06-25 04:15:00|8574.6|8573.1|8574.1|8572.6|8574.8|8573.6|8573.8|8572.6|120
1624594800000|2021-06-25 04:20:00|8574.2|8572.7|8573.7|8572.8|8574.4|8573.1|8573.3|8572.1|176
1624595100000|2021-06-25 04:25:00|8573.8|8572.9|8574.9|8573.4|8575|8573.8|8573.5|8572.4|180
1624595400000|2021-06-25 04:30:00|8574.8|8573.3|8574.9|8573.4|8575.7|8574.4|8574.5|8573.3|236
1624595700000|2021-06-25 04:35:00|8575|8573.5|8575.4|8574.5|8576|8574.8|8574.9|8573.4|160
1624596000000|2021-06-25 04:40:00|8575.5|8574.6|8575.5|8574|8576.7|8575.5|8575.1|8573.7|167
1624596300000|2021-06-25 04:45:00|8575.6|8574.1|8574.9|8573.4|8575.6|8574.1|8574.5|8573.2|136
1624596600000|2021-06-25 04:50:00|8574.8|8573.3|8574.2|8573.3|8575.2|8573.9|8574.1|8572.9|153
1624596900000|2021-06-25 04:55:00|8574.1|8573.2|8574.1|8572.6|8574.7|8573.5|8573.4|8572.3|186
1624597200000|2021-06-25 05:00:00|8574.2|8572.7|8575|8573.5|8575.2|8574|8573.3|8572.1|257
1624597500000|2021-06-25 05:05:00|8574.9|8573.4|8574.4|8572.9|8575.2|8573.9|8574|8572.8|202
1624597800000|2021-06-25 05:10:00|8574.3|8572.8|8574.3|8572.8|8574.7|8573.5|8573.9|8572.7|153
1624598100000|2021-06-25 05:15:00|8574|8573.1|8574.5|8573|8574.8|8573.6|8573.8|8572.5|168
1624598400000|2021-06-25 05:20:00|8574.3|8573.4|8574.4|8573.5|8574.8|8573.6|8573.9|8572.7|117
1624598700000|2021-06-25 05:25:00|8574.3|8573.4|8575.2|8573.7|8575.5|8574.3|8574.3|8573|190
1624599000000|2021-06-25 05:30:00|8575.1|8573.6|8574.9|8573.4|8575.7|8574.3|8574.5|8573.2|186
1624599300000|2021-06-25 05:35:00|8574.8|8573.3|8574.4|8572.9|8575|8573.8|8573.8|8572.6|174
1624599600000|2021-06-25 05:40:00|8573.9|8573|8573.6|8572.7|8574.5|8573.2|8573.6|8572.3|104
1624599900000|2021-06-25 05:45:00|8573.7|8572.8|8573.6|8572.1|8574.6|8573.4|8573|8571.7|232
1624600200000|2021-06-25 05:50:00|8573.7|8572.2|8573.3|8572.4|8574|8572.7|8572.9|8571.6|205
1624600500000|2021-06-25 05:55:00|8573.6|8572.1|8573.2|8571.7|8573.6|8572.3|8572.7|8571.3|194
1624600800000|2021-06-25 06:00:00|8573|8571.5|8574.7|8573.2|8574.7|8573.2|8572.8|8571.3|253
1624601100000|2021-06-25 06:05:00|8574.9|8573.4|8574.2|8573.3|8575.7|8574.3|8573.9|8572.7|291
1624601400000|2021-06-25 06:10:00|8574.3|8573.4|8574.3|8572.8|8574.9|8574|8573.6|8572.3|343
1624601700000|2021-06-25 06:15:00|8574.4|8572.9|8574.7|8573.8|8576.5|8575.2|8574.2|8572.8|310
1624602000000|2021-06-25 06:20:00|8574.8|8573.9|8576.2|8574.7|8576.2|8574.7|8574.7|8573.3|222
1624602300000|2021-06-25 06:25:00|8576.3|8574.8|8575.6|8574.1|8578.4|8577.3|8575.1|8573.9|324
1624602600000|2021-06-25 06:30:00|8575.7|8574.2|8576.5|8575.6|8576.7|8575.6|8574.9|8573.5|329
1624602900000|2021-06-25 06:35:00|8576.4|8575.5|8576.9|8576|8577.7|8576.6|8575.7|8574.4|347
1624603200000|2021-06-25 06:40:00|8576.8|8575.9|8579.6|8578.1|8579.7|8578.6|8576.7|8575.7|333
1624603500000|2021-06-25 06:45:00|8579.7|8578.2|8579|8578.1|8579.8|8578.9|8578.3|8577.2|338
1624603800000|2021-06-25 06:50:00|8578.9|8578|8578|8577.1|8579.5|8578.3|8576.7|8575.5|275
1624604100000|2021-06-25 06:55:00|8577.9|8577|8579.3|8578.4|8579.8|8578.6|8577.8|8576.7|270
1624604400000|2021-06-25 07:00:00|8579.2|8578.3|8585.7|8584.2|8586|8585.1|8578.9|8578|593
1624604700000|2021-06-25 07:05:00|8585.6|8584.1|8586.7|8585.8|8589.8|8588.7|8583.2|8582.3|704
1624605000000|2021-06-25 07:10:00|8586.8|8585.9|8590|8589.1|8590.3|8589.2|8586.5|8585.4|533
1624605300000|2021-06-25 07:15:00|8589.9|8589|8587.3|8586.4|8590.2|8589.2|8586.4|8585.2|451
1624605600000|2021-06-25 07:20:00|8587.2|8586.3|8586.8|8585.3|8587.9|8587|8586.3|8585|430
1624605900000|2021-06-25 07:25:00|8586.9|8585.4|8587|8586.1|8588.7|8587.6|8586.3|8585.1|442
1624606200000|2021-06-25 07:30:00|8586.9|8586|8587.2|8586.3|8587.6|8586.6|8586.5|8585.3|330
1624606500000|2021-06-25 07:35:00|8587.3|8586.4|8583.4|8582.5|8587.8|8586.9|8582.4|8581.3|382
1624606800000|2021-06-25 07:40:00|8583.5|8582.6|8585|8583.5|8585.2|8584|8582|8580.8|283
1624607100000|2021-06-25 07:45:00|8585.1|8583.6|8586.6|8585.7|8587.7|8586.4|8584.8|8583.5|445
1624607400000|2021-06-25 07:50:00|8586.5|8585.6|8589.8|8588.9|8591.1|8590.2|8585.2|8584.3|502
1624607700000|2021-06-25 07:55:00|8589.9|8589|8590.2|8588.7|8590.3|8589.3|8588.3|8587.4|352
1624608000000|2021-06-25 08:00:00|8590.1|8588.6|8591.9|8591|8592.1|8591.2|8588.5|8587.3|493
1624608300000|2021-06-25 08:05:00|8591.7|8590.8|8593.7|8592.8|8595.1|8594.1|8591.1|8590.2|468
1624608600000|2021-06-25 08:10:00|8593.8|8592.9|8590.4|8589.5|8593.8|8592.9|8589.7|8588.8|406
1624608900000|2021-06-25 08:15:00|8590.5|8589.6|8587.8|8586.9|8591.6|8590.6|8586.5|8585.4|461
1624609200000|2021-06-25 08:20:00|8587.9|8587|8586|8585.1|8588.8|8587.6|8584.5|8583.5|549
1624609500000|2021-06-25 08:25:00|8586.1|8585.2|8588.7|8587.2|8589|8587.5|8585.2|8584.3|377
1624609800000|2021-06-25 08:30:00|8588.8|8587.3|8588.4|8587.5|8589.9|8588.6|8586.9|8586|403
1624610100000|2021-06-25 08:35:00|8588.3|8587.4|8589.4|8588.5|8589.7|8588.8|8587.8|8586.8|330
1624610400000|2021-06-25 08:40:00|8589.3|8588.4|8587.7|8586.8|8590.4|8589.4|8587.3|8585.9|366
1624610700000|2021-06-25 08:45:00|8587.8|8586.9|8588.7|8587.8|8589.1|8587.9|8587|8585.9|342
1624611000000|2021-06-25 08:50:00|8589|8587.5|8585|8584.1|8589|8587.6|8584.7|8583.6|455
1624611300000|2021-06-25 08:55:00|8584.9|8584|8585.5|8584.6|8586.5|8585.6|8583.9|8583|336
1624611600000|2021-06-25 09:00:00|8585.9|8585|8587.4|8586.5|8587.7|8586.7|8585.9|8585|342
1624611900000|2021-06-25 09:05:00|8587.3|8586.4|8586.6|8585.7|8587.9|8587|8585.9|8585|351
1624612200000|2021-06-25 09:10:00|8586.7|8585.8|8587|8586.1|8588.6|8587.6|8586.1|8585.2|407
1624612500000|2021-06-25 09:15:00|8586.9|8586|8587.4|8586.5|8588.4|8587.4|8586.9|8585.7|267
1624612800000|2021-06-25 09:20:00|8587.5|8586.6|8582.2|8581.3|8588|8586.8|8581.9|8580.5|344
1624613100000|2021-06-25 09:25:00|8582.3|8581.4|8583.9|8582.4|8585.1|8583.8|8582.2|8580.8|334
1624613400000|2021-06-25 09:30:00|8583.8|8582.3|8583.3|8581.8|8584.4|8583|8579.9|8579|348
1624613700000|2021-06-25 09:35:00|8582.9|8582|8583.9|8583|8584.1|8583.2|8581.5|8580.3|271
1624614000000|2021-06-25 09:40:00|8584|8583.1|8582.5|8581.6|8584.4|8583.2|8581.8|8580.7|352
1624614300000|2021-06-25 09:45:00|8582.4|8581.5|8584.8|8583.9|8585.4|8584.5|8581.8|8580.8|284
1624614600000|2021-06-25 09:50:00|8584.7|8583.8|8587.6|8586.7|8588.6|8587.7|8583.4|8582.5|322
1624614900000|2021-06-25 09:55:00|8587.7|8586.8|8588.6|8587.1|8590.5|8589.6|8587.6|8586.7|379
1624615200000|2021-06-25 10:00:00|8588.5|8587|8589.1|8588.2|8590.9|8589.8|8588|8587|366
1624615500000|2021-06-25 10:05:00|8589.2|8588.3|8589.6|8588.7|8589.9|8589|8588.2|8587.2|255
1624615800000|2021-06-25 10:10:00|8589.7|8588.8|8589.5|8588.6|8590.7|8589.8|8588.4|8587.5|260
1624616100000|2021-06-25 10:15:00|8589.4|8588.5|8591.1|8590.2|8592.5|8591.1|8588.7|8587.8|317
1624616400000|2021-06-25 10:20:00|8590.9|8590|8591.3|8590.4|8593.1|8592.2|8590.5|8589.6|300
1624616700000|2021-06-25 10:25:00|8591.2|8590.3|8591.6|8590.7|8592.2|8591.3|8590.7|8589.8|294
1624617000000|2021-06-25 10:30:00|8591.8|8590.3|8589.5|8588.6|8592.4|8591.4|8589.3|8588.4|329
1624617300000|2021-06-25 10:35:00|8589.4|8588.5|8586.8|8585.9|8589.9|8589|8585.5|8584.6|380
1624617600000|2021-06-25 10:40:00|8586.9|8586|8586.8|8585.9|8587.3|8586.4|8585.4|8584.5|255
1624617900000|2021-06-25 10:45:00|8586.9|8586|8590.2|8589.3|8590.5|8589.5|8586.8|8585.9|222
1624618200000|2021-06-25 10:50:00|8590.3|8589.4|8589.9|8589|8591.8|8590.9|8588.1|8587.2|370
1624618500000|2021-06-25 10:55:00|8590|8589.1|8595|8594.1|8595.3|8594.4|8588.5|8587.6|421
1624618800000|2021-06-25 11:00:00|8595.1|8594.2|8591.6|8590.7|8595.1|8594.2|8591.4|8590.3|303
1624619100000|2021-06-25 11:05:00|8591.8|8590.9|8590|8589.1|8591.9|8591|8589.6|8588.6|364
1624619400000|2021-06-25 11:10:00|8589.9|8589|8590.6|8589.7|8591.3|8590.2|8588.9|8587.9|343
1624619700000|2021-06-25 11:15:00|8590.7|8589.8|8590.8|8589.9|8591.2|8590.3|8590.2|8589.3|219
1624620000000|2021-06-25 11:20:00|8590.9|8590|8590.7|8589.8|8591.2|8590.3|8590.4|8589.5|240
1624620300000|2021-06-25 11:25:00|8590.6|8589.7|8592.2|8591.3|8592.2|8591.3|8589.6|8588.7|243
1624620600000|2021-06-25 11:30:00|8592.1|8591.2|8596.3|8595.4|8596.5|8595.4|8591.9|8591|261
1624620900000|2021-06-25 11:35:00|8596.2|8595.3|8597.2|8596.3|8598.2|8597.3|8595|8594.1|373
1624621200000|2021-06-25 11:40:00|8597.1|8596.2|8595.3|8593.8|8599|8598.1|8594.8|8593.8|371
1624621500000|2021-06-25 11:45:00|8595.2|8593.7|8594|8593.1|8595.3|8594|8592.2|8591.3|379
1624621800000|2021-06-25 11:50:00|8593.9|8593|8593.4|8592.5|8594.8|8593.9|8592.8|8591.9|317
1624622100000|2021-06-25 11:55:00|8593.3|8592.4|8594.1|8593.2|8595.5|8594.6|8592.8|8591.9|489
1624622400000|2021-06-25 12:00:00|8594|8593.1|8593.1|8592.2|8595.2|8594.1|8591.8|8590.9|413
1624622700000|2021-06-25 12:05:00|8593.2|8592.3|8594.9|8594|8596.9|8596|8592.7|8591.8|368
1624623000000|2021-06-25 12:10:00|8595.1|8594.2|8594.8|8593.9|8596.7|8595.8|8593.7|8592.8|514
1624623300000|2021-06-25 12:15:00|8594.7|8593.8|8595.6|8594.7|8596.1|8595.2|8593.9|8593|454
1624623600000|2021-06-25 12:20:00|8595.5|8594.6|8601.5|8600.6|8602.1|8601.2|8595.4|8594.5|541
1624623900000|2021-06-25 12:25:00|8601.6|8600.7|8600.7|8599.2|8602.6|8601.1|8598.1|8597.2|538
1624624200000|2021-06-25 12:30:00|8600.4|8598.9|8602.3|8600.8|8605.7|8604.2|8600.3|8598.7|1111
1624624500000|2021-06-25 12:35:00|8602|8601.1|8600.1|8598.6|8603.3|8601.8|8599.4|8598.3|743
1624624800000|2021-06-25 12:40:00|8600.2|8598.7|8598.6|8597.7|8603.1|8602.1|8598.3|8597|667
1624625100000|2021-06-25 12:45:00|8598.5|8597.6|8599.6|8598.7|8603.3|8602.2|8598.5|8597.3|730
1624625400000|2021-06-25 12:50:00|8599.7|8598.8|8599.8|8598.9|8601.2|8600.3|8598.8|8597.8|622
1624625700000|2021-06-25 12:55:00|8599.9|8599|8600.9|8599.4|8604.6|8603.5|8599.7|8598.6|655
1624626000000|2021-06-25 13:00:00|8601|8599.5|8595.9|8594.4|8601.2|8599.7|8595.3|8594.3|678
1624626300000|2021-06-25 13:05:00|8595.5|8594.6|8597.6|8596.7|8598.4|8597.5|8594|8592.6|521
1624626600000|2021-06-25 13:10:00|8597.7|8596.8|8602.1|8601.2|8602.7|8601.8|8597.6|8596.2|486
1624626900000|2021-06-25 13:15:00|8602|8601.1|8600.4|8599.5|8603.7|8602.8|8599.9|8598.8|498
1624627200000|2021-06-25 13:20:00|8600.5|8599.6|8599.4|8597.9|8600.5|8599.6|8598.5|8597.5|420
1624627500000|2021-06-25 13:25:00|8599.1|8598.2|8600.4|8598.9|8602|8600.9|8598.8|8597.8|430
1624627800000|2021-06-25 13:30:00|8600.5|8599|8598.1|8597.2|8602.3|8601.4|8597.2|8596.3|616
1624628100000|2021-06-25 13:35:00|8598.2|8597.3|8598.5|8597.6|8599.3|8598.4|8597.3|8596.4|392
1624628400000|2021-06-25 13:40:00|8598.2|8597.3|8602.5|8601.6|8603.5|8602.6|8598.1|8596.8|367
1624628700000|2021-06-25 13:45:00|8602.6|8601.7|8597.7|8596.8|8602.6|8601.7|8597.6|8596.7|410
1624629000000|2021-06-25 13:50:00|8597.6|8596.7|8599.8|8598.9|8600.3|8599.4|8597.5|8596.6|394
1624629300000|2021-06-25 13:55:00|8599.9|8599|8598.2|8596.7|8600.7|8599.6|8597.3|8596.2|610
1624629600000|2021-06-25 14:00:00|8598.1|8596.6|8598.7|8597.8|8599|8598.1|8596|8595|637
1624629900000|2021-06-25 14:05:00|8598.8|8597.9|8599.3|8598.4|8600.4|8599.5|8597.6|8596.4|561
1624630200000|2021-06-25 14:10:00|8599.4|8598.5|8596.3|8595.4|8599.8|8598.9|8594|8593.1|524
1624630500000|2021-06-25 14:15:00|8596.2|8595.3|8593.4|8592.5|8596.2|8595.3|8593|8592|437
1624630800000|2021-06-25 14:20:00|8593.3|8592.4|8593|8592.1|8593.5|8592.6|8590.2|8589.3|452
1624631100000|2021-06-25 14:25:00|8593.1|8592.2|8590.8|8589.9|8593.4|8592.5|8590.5|8589.6|309
1624631400000|2021-06-25 14:30:00|8590.7|8589.8|8592|8591.1|8592.2|8591.3|8590.6|8589.7|350
1624631700000|2021-06-25 14:35:00|8592.1|8591.2|8591.6|8590.7|8593.4|8592.5|8591.6|8590.7|371
1624632000000|2021-06-25 14:40:00|8591.7|8590.8|8592|8591.1|8593.8|8592.9|8591.6|8590.6|379
1624632300000|2021-06-25 14:45:00|8591.9|8591|8590.5|8589.6|8593.9|8593|8590.2|8589.3|499
1624632600000|2021-06-25 14:50:00|8590.4|8589.5|8594.1|8593.2|8595.4|8594.5|8590.4|8589.5|818
1624632900000|2021-06-25 14:55:00|8594.2|8593.3|8588.9|8588|8595.4|8594.4|8588.5|8587.6|825
1624633200000|2021-06-25 15:00:00|8589|8588.1|8585.2|8584.3|8589.7|8588.8|8585.1|8584.2|762
1624633500000|2021-06-25 15:05:00|8585.4|8584.5|8586.1|8585.2|8587|8586.1|8584.5|8583.5|550
1624633800000|2021-06-25 15:10:00|8586.2|8585.3|8586.7|8585.8|8588.1|8587.1|8586|8585.1|467
1624634100000|2021-06-25 15:15:00|8586.6|8585.7|8586.6|8585.7|8590.2|8589.3|8585.7|8584.8|400
1624634400000|2021-06-25 15:20:00|8586.7|8585.8|8588.7|8587.8|8589.3|8588.4|8586.6|8585.7|321
1624634700000|2021-06-25 15:25:00|8588.6|8587.7|8588.8|8587.9|8589.6|8588.5|8586.2|8585.3|360
1624635000000|2021-06-25 15:30:00|8588.7|8587.8|8588.4|8587.5|8589.5|8588.6|8587.6|8586.7|440
1624635300000|2021-06-25 15:35:00|8588.3|8587.4|8590.1|8589.2|8590.2|8589.3|8588|8587.1|303
1624635600000|2021-06-25 15:40:00|8590|8589.1|8592.3|8591.4|8592.8|8591.5|8589.9|8589|341
1624635900000|2021-06-25 15:45:00|8592.6|8591.1|8591.6|8590.7|8593.6|8592.7|8590.2|8589.3|562
1624636200000|2021-06-25 15:50:00|8591.4|8590.5|8589.8|8588.9|8591.8|8590.9|8589.4|8588.5|298
1624636500000|2021-06-25 15:55:00|8589.9|8589|8591.4|8590.5|8591.6|8590.7|8588|8587.1|397
1624636800000|2021-06-25 16:00:00|8591.5|8590.6|8591.4|8590.5|8592.5|8591.6|8591.2|8590.3|298
1624637100000|2021-06-25 16:05:00|8591.3|8590.4|8589.9|8589|8591.5|8590.6|8589.9|8589|235
1624637400000|2021-06-25 16:10:00|8589.8|8588.9|8589|8588.1|8589.9|8589|8588.6|8587.7|327
1624637700000|2021-06-25 16:15:00|8589.5|8588|8587.1|8586.2|8589.7|8588.8|8586.9|8585.4|263
1624638000000|2021-06-25 16:20:00|8587|8586.1|8585.1|8584.2|8587.6|8586.7|8585|8584.1|364
1624638300000|2021-06-25 16:25:00|8585|8584.1|8584.2|8583.3|8586.2|8585.3|8584.2|8583.3|260
1624638600000|2021-06-25 16:30:00|8584.3|8583.4|8584.1|8583.2|8585.4|8584.1|8583.3|8582.2|304
1624638900000|2021-06-25 16:35:00|8584|8583.1|8583|8582.1|8584.4|8583.2|8582.8|8581.9|249
1624639200000|2021-06-25 16:40:00|8583.1|8582.2|8583.3|8582.4|8583.6|8582.5|8581.5|8580.6|204
1624639500000|2021-06-25 16:45:00|8583.2|8582.3|8587.4|8586.5|8588.2|8587.3|8583.2|8582.3|254
1624639800000|2021-06-25 16:50:00|8587.5|8586.6|8586.3|8585.4|8587.6|8586.7|8585.4|8584.5|224
1624640100000|2021-06-25 16:55:00|8586.4|8585.5|8587.3|8586.4|8589.4|8588.3|8585.6|8584.7|241
1624640400000|2021-06-25 17:00:00|8587.4|8586.5|8587.7|8586.8|8587.9|8587|8586.2|8585.3|241
1624640700000|2021-06-25 17:05:00|8587.6|8586.7|8589.2|8588.3|8590|8589.1|8587.5|8586.6|199
1624641000000|2021-06-25 17:10:00|8589.1|8588.2|8589.7|8588.8|8591.2|8590.3|8588.9|8588|218
1624641300000|2021-06-25 17:15:00|8589.2|8588.3|8590.1|8589.2|8591|8590|8588.6|8587.7|272
1624641600000|2021-06-25 17:20:00|8590|8589.1|8588.8|8587.9|8590.2|8589.3|8588.5|8587.6|238
1624641900000|2021-06-25 17:25:00|8588.7|8587.8|8590|8589.1|8590.5|8589.6|8588.7|8587.8|186
1624642200000|2021-06-25 17:30:00|8589.9|8589|8590.7|8589.8|8591.1|8590.2|8589.9|8589|229
1624642500000|2021-06-25 17:35:00|8590.8|8589.9|8591.8|8590.9|8592.7|8591.8|8589.9|8588.8|274
1624642800000|2021-06-25 17:40:00|8591.7|8590.8|8591.7|8590.8|8592|8591.1|8590.7|8589.8|173
1624643100000|2021-06-25 17:45:00|8591.6|8590.7|8590.3|8589.4|8592|8591.1|8590.3|8589.4|199
1624643400000|2021-06-25 17:50:00|8590.1|8589.2|8590.4|8589.5|8590.8|8589.9|8589.9|8589|208
1624643700000|2021-06-25 17:55:00|8590.3|8589.4|8590.6|8589.7|8591.6|8590.7|8589.9|8589|245
1624644000000|2021-06-25 18:00:00|8590.7|8589.8|8591.9|8591|8592.1|8591.2|8590.2|8589.3|244
1624644300000|2021-06-25 18:05:00|8592|8591.1|8594.1|8593.2|8594.4|8593.5|8591.7|8590.8|234
1624644600000|2021-06-25 18:10:00|8594.2|8593.3|8594.3|8593.4|8595|8594.1|8593.9|8593|145
1624644900000|2021-06-25 18:15:00|8594.4|8593.5|8594.5|8593.6|8595.1|8594.2|8594.1|8593.2|184
1624645200000|2021-06-25 18:20:00|8594.6|8593.7|8595.3|8593.8|8595.5|8594.2|8594.3|8593.3|175
1624645500000|2021-06-25 18:25:00|8595|8594.1|8598.7|8597.8|8599.1|8598.1|8594.9|8593.7|289
1624645800000|2021-06-25 18:30:00|8598.8|8597.9|8597.8|8596.9|8599.2|8598.1|8597.5|8596.6|161
1624646100000|2021-06-25 18:35:00|8597.7|8596.8|8596.4|8595.5|8598.1|8597.2|8596.3|8595.3|203
1624646400000|2021-06-25 18:40:00|8596.3|8595.4|8597.3|8596.4|8597.3|8596.4|8596.1|8595.2|249
1624646700000|2021-06-25 18:45:00|8597.2|8596.3|8596|8595.1|8597.4|8596.5|8595.8|8594.9|216
1624647000000|2021-06-25 18:50:00|8595.9|8595|8597.9|8597|8598.5|8597.3|8595.8|8594.9|243
1624647300000|2021-06-25 18:55:00|8598.2|8596.7|8599.1|8598.2|8600|8598.9|8597.1|8596|284
1624647600000|2021-06-25 19:00:00|8599.5|8598|8599.8|8598.3|8600|8598.8|8598.9|8597.7|211
1624647900000|2021-06-25 19:05:00|8599.5|8598.6|8600.4|8598.9|8601|8599.6|8599.4|8598.3|195
1624648200000|2021-06-25 19:10:00|8600.5|8599|8600.3|8598.8|8600.6|8599.6|8599.5|8598.3|192
1624648500000|2021-06-25 19:15:00|8600.2|8598.7|8599.5|8598|8600.7|8599.5|8599.1|8597.9|163
1624648800000|2021-06-25 19:20:00|8599.3|8598.4|8600.4|8598.9|8601.3|8600.2|8599.3|8598.1|154
1624649100000|2021-06-25 19:25:00|8600.3|8598.8|8602.1|8600.6|8602.4|8601.2|8600.1|8598.8|165
1624649400000|2021-06-25 19:30:00|8602.2|8600.7|8600.9|8600|8602.2|8601.1|8600.5|8599.1|141
1624649700000|2021-06-25 19:35:00|8601|8600.1|8601.5|8600|8601.8|8600.7|8600.7|8599.4|169
1624650000000|2021-06-25 19:40:00|8601.4|8599.9|8602.1|8600.6|8602.2|8601|8600.9|8599.8|159
1624650300000|2021-06-25 19:45:00|8602|8600.5|8601.1|8599.6|8602.3|8600.8|8600.3|8599|209
1624650600000|2021-06-25 19:50:00|8601.2|8599.7|8600.1|8598.6|8601.3|8600.1|8599.3|8597.8|225
1624650900000|2021-06-25 19:55:00|8600|8598.5|8597.4|8595.9|8600.2|8598.9|8596.8|8595.4|398
1624651200000|2021-06-25 20:00:00|8597.5|8596|8597.5|8596|8598|8596.5|8596.4|8595.1|386
1624651500000|2021-06-25 20:05:00|8597.4|8595.9|8596.4|8594.9|8597.7|8596.2|8596.1|8594.6|324
1624651800000|2021-06-25 20:10:00|8596.2|8594.7|8597.4|8595.9|8597.9|8596.4|8596.2|8594.7|289
1624652100000|2021-06-25 20:15:00|8597.3|8595.8|8597.9|8596.4|8598.9|8597.4|8597.1|8595.6|125
1624652400000|2021-06-25 20:20:00|8598|8596.5|8596.9|8595.4|8598.5|8597|8596.5|8595|211
1624652700000|2021-06-25 20:25:00|8597.1|8595.6|8597.2|8595.7|8597.8|8596.3|8596.8|8595.3|216
1624653000000|2021-06-25 20:30:00|8597.3|8595.8|8597.6|8596.1|8598.5|8597|8596.7|8595.2|171
1624653300000|2021-06-25 20:35:00|8597.7|8596.2|8598.3|8596.8|8599|8597.5|8597.3|8595.8|264
1624653600000|2021-06-25 20:40:00|8598.2|8596.7|8600.2|8598.7|8600.3|8598.8|8597.7|8596.2|262
1624653900000|2021-06-25 20:45:00|8599.9|8598.4|8597.7|8596.2|8601.7|8600.2|8597.2|8595.7|435
1624654200000|2021-06-25 20:50:00|8597.4|8595.9|8599.5|8598|8600.4|8598.9|8596.8|8595.3|467
1624654500000|2021-06-25 20:55:00|8599.4|8597.9|8602.6|8595.3|8603.9|8598.2|8597.6|8588.2|404
1624824000000|2021-06-27 20:00:00|8596.4|8575.4|8602.2|8581.2|8602.2|8581.2|8596.4|8575.4|3
1624824300000|2021-06-27 20:05:00|8598.7|8577.7|8598.7|8577.7|8598.7|8577.7|8598.7|8577.7|1
1624824600000|2021-06-27 20:10:00|8598.3|8577.3|8602.2|8581.2|8602.2|8581.2|8598.3|8577.3|2
1624825200000|2021-06-27 20:20:00|8604.4|8583.4|8604.4|8583.4|8604.4|8583.4|8598.3|8577.3|6
1624825500000|2021-06-27 20:25:00|8600.3|8579.3|8600.3|8579.3|8600.3|8579.3|8600.3|8579.3|1
1624825800000|2021-06-27 20:30:00|8602.2|8581.2|8602.2|8581.2|8602.2|8581.2|8598.8|8577.8|3
1624826100000|2021-06-27 20:35:00|8599.3|8578.3|8599.3|8578.3|8599.3|8578.3|8599.3|8578.3|1
1624826400000|2021-06-27 20:40:00|8602.2|8581.2|8598.8|8577.8|8602.2|8581.2|8598.8|8577.8|2
1624826700000|2021-06-27 20:45:00|8598.9|8577.9|8601.6|8580.6|8602.2|8581.2|8598.9|8577.9|3
1624827000000|2021-06-27 20:50:00|8602.2|8581.2|8602.2|8581.2|8602.2|8581.2|8602.2|8581.2|1
1624827300000|2021-06-27 20:55:00|8608.5|8587.5|8603.9|8582.9|8608.5|8587.5|8600.9|8579.9|10
1624827600000|2021-06-27 21:00:00|8603.1|8582.1|8600.9|8579.9|8603.1|8582.1|8597|8576|8
1624827900000|2021-06-27 21:05:00|8599.5|8578.5|8600.6|8579.6|8600.6|8579.6|8595.6|8574.6|54
1624828200000|2021-06-27 21:10:00|8599.8|8578.8|8600.4|8579.4|8605.2|8584.2|8598.6|8577.6|53
1624828500000|2021-06-27 21:15:00|8600.5|8579.5|8599.2|8578.2|8603.7|8582.7|8598.5|8577.5|51
1624828800000|2021-06-27 21:20:00|8599.1|8578.1|8600|8579|8600.5|8579.5|8598.8|8577.8|29
1624829100000|2021-06-27 21:25:00|8599.9|8578.9|8601.7|8580.7|8609.1|8588.1|8599.9|8578.9|130
1624829400000|2021-06-27 21:30:00|8603|8582|8604.1|8583.1|8605.4|8585.6|8602.3|8581.5|161
1624829700000|2021-06-27 21:35:00|8603.3|8583.8|8603.6|8587.2|8606.2|8587.7|8602.3|8582.8|138
1624830000000|2021-06-27 21:40:00|8603.4|8587.3|8602.8|8588.3|8606.4|8588.3|8602.8|8584.4|112
1624830300000|2021-06-27 21:45:00|8603.9|8587.2|8602.6|8587.6|8605.4|8589.3|8600.9|8582.4|175
1624830600000|2021-06-27 21:50:00|8601.6|8587.7|8603.3|8587.5|8603.4|8589|8598.5|8584.1|132
1624830900000|2021-06-27 21:55:00|8603.5|8587.4|8604.5|8588.5|8604.7|8588.7|8603|8587|104
1624831200000|2021-06-27 22:00:00|8605.2|8589.2|8599.5|8595.5|8605.8|8598|8595.8|8584|816
1624831500000|2021-06-27 22:05:00|8599.1|8595.4|8600.9|8597.1|8601|8597.9|8598.5|8595.3|348
1624831800000|2021-06-27 22:10:00|8600.8|8597.3|8600.4|8598.9|8601.8|8599.1|8600.2|8597.1|181
1624832100000|2021-06-27 22:15:00|8601.1|8598.2|8600.8|8597.8|8601.6|8598.9|8599.3|8596.2|265
1624832400000|2021-06-27 22:20:00|8600.7|8597.9|8599.7|8597|8601|8598.6|8598.5|8596.2|219
1624832700000|2021-06-27 22:25:00|8599.9|8596.8|8599.6|8598.1|8600.6|8598.4|8598.7|8596.2|237
1624833000000|2021-06-27 22:30:00|8600.6|8597.7|8599.1|8597.6|8600.9|8598.2|8599.1|8596.5|324
1624833300000|2021-06-27 22:35:00|8599.7|8597.2|8600.3|8597.7|8601.1|8598.4|8598.9|8596|364
1624833600000|2021-06-27 22:40:00|8600.2|8597.8|8599.2|8597.7|8600.9|8598.3|8599.2|8595.4|320
1624833900000|2021-06-27 22:45:00|8599.3|8597.8|8597.7|8596.2|8600.9|8598|8597.6|8595.7|497
1624834200000|2021-06-27 22:50:00|8598.2|8595.9|8597.2|8594.7|8598.7|8596.2|8596.6|8594.6|259
1624834500000|2021-06-27 22:55:00|8597.4|8594.8|8596|8594.5|8598.1|8596.1|8595.8|8594|234
1624834800000|2021-06-27 23:00:00|8596.3|8594.8|8594.3|8592.8|8597|8595|8594|8592.5|307
1624835100000|2021-06-27 23:05:00|8594.2|8592.7|8594.5|8593|8595|8593.1|8593.8|8592.3|169
1624835400000|2021-06-27 23:10:00|8594.4|8592.9|8595.2|8593.7|8595.3|8593.8|8594.2|8592.5|161
1624835700000|2021-06-27 23:15:00|8595.1|8593.6|8594.9|8593.4|8595.2|8593.7|8593.1|8591.6|222
1624836000000|2021-06-27 23:20:00|8595|8593.5|8595|8593.5|8595.1|8593.6|8594.3|8592.8|135
1624836300000|2021-06-27 23:25:00|8594.9|8593.4|8594.9|8593.4|8595.5|8594|8594.3|8592.8|219
1624836600000|2021-06-27 23:30:00|8595|8593.5|8594.9|8593.4|8595.3|8593.8|8594.4|8592.9|192
1624836900000|2021-06-27 23:35:00|8595|8593.5|8595.6|8594.1|8595.8|8594.3|8594.5|8593|209
1624837200000|2021-06-27 23:40:00|8595.7|8594.2|8595.6|8594.1|8595.8|8594.3|8594.8|8593.6|103
1624837500000|2021-06-27 23:45:00|8595.8|8594.3|8595|8593.5|8596.5|8595|8594.9|8593.5|172
1624837800000|2021-06-27 23:50:00|8595.1|8593.6|8594.7|8593.2|8595.3|8593.8|8594.4|8592.9|120
1624838100000|2021-06-27 23:55:00|8594.6|8593.1|8594.2|8592.7|8595.5|8594.4|8593.9|8592.4|221
1624838400000|2021-06-28 00:00:00|8594.1|8592.6|8596.4|8594.9|8596.9|8595.4|8594.1|8592.6|429
1624838700000|2021-06-28 00:05:00|8596.3|8594.8|8595.2|8593.7|8596.6|8595.1|8594.5|8593.2|239
1624839000000|2021-06-28 00:10:00|8595.4|8593.9|8594.9|8593.4|8595.8|8594.3|8594.3|8592.8|176
1624839300000|2021-06-28 00:15:00|8595|8593.5|8595.4|8593.9|8595.4|8594|8594.4|8593|136
1624839600000|2021-06-28 00:20:00|8595.5|8594|8595|8593.5|8595.6|8594.2|8594.5|8593|102
1624839900000|2021-06-28 00:25:00|8594.9|8593.4|8593.7|8592.2|8595|8593.5|8593|8591.8|169
1624840200000|2021-06-28 00:30:00|8593.6|8592.1|8594|8593.1|8594.9|8593.7|8593.5|8592|252
1624840500000|2021-06-28 00:35:00|8594.1|8593.2|8593.9|8592.4|8594.7|8593.3|8593.1|8591.8|218
1624840800000|2021-06-28 00:40:00|8594|8592.5|8594.2|8592.7|8595.1|8593.8|8593.9|8592.4|171
1624841100000|2021-06-28 00:45:00|8594.3|8592.8|8593.9|8592.4|8594.7|8593.5|8593.6|8592.3|188
1624841400000|2021-06-28 00:50:00|8594.1|8592.6|8589.9|8588.4|8594.7|8593.5|8589.7|8586.3|278
1624841700000|2021-06-28 00:55:00|8590|8588.5|8593.3|8592.4|8593.8|8592.4|8589.4|8587.9|346
1624842000000|2021-06-28 01:00:00|8593.6|8592.1|8594.8|8593.3|8595.2|8594.1|8593.3|8591.9|276
1624842300000|2021-06-28 01:05:00|8594.7|8593.2|8593.7|8592.2|8594.8|8593.6|8592.9|8591.6|343
1624842600000|2021-06-28 01:10:00|8593.8|8592.3|8594.9|8593.4|8595.4|8594.2|8593.2|8591.9|243
1624842900000|2021-06-28 01:15:00|8594.6|8593.1|8592.7|8591.2|8595.2|8594|8592.7|8591.2|236
1624843200000|2021-06-28 01:20:00|8592.8|8591.3|8590.3|8588.8|8592.8|8591.3|8589.9|8588.7|342
1624843500000|2021-06-28 01:25:00|8590.2|8588.7|8592.4|8590.9|8592.4|8590.9|8589.4|8588.2|435
1624843800000|2021-06-28 01:30:00|8592.3|8590.8|8593.1|8591.6|8593.1|8591.9|8591.7|8590.6|285
1624844100000|2021-06-28 01:35:00|8593|8591.5|8592.4|8591.5|8593.3|8592.1|8591.6|8590.4|380
1624844400000|2021-06-28 01:40:00|8592.3|8591.4|8591.8|8590.3|8592.8|8591.7|8591|8589.9|392
1624844700000|2021-06-28 01:45:00|8591.9|8590.4|8591.2|8589.7|8591.9|8590.5|8590.4|8589.1|233
1624845000000|2021-06-28 01:50:00|8591.3|8589.8|8590.4|8588.9|8591.5|8590|8589.6|8588.4|197
1624845300000|2021-06-28 01:55:00|8590.5|8589|8591.8|8590.3|8592.6|8591.4|8590.1|8588.9|204
1624845600000|2021-06-28 02:00:00|8591.9|8590.4|8590.9|8589.4|8592|8590.8|8590.6|8589.2|243
1624845900000|2021-06-28 02:05:00|8590.8|8589.3|8590.5|8589|8591.1|8589.9|8590.1|8588.7|255
1624846200000|2021-06-28 02:10:00|8590.6|8589.1|8590.4|8589.5|8591.6|8590.4|8590.2|8588.7|217
1624846500000|2021-06-28 02:15:00|8590.5|8589.6|8591.2|8589.7|8591.3|8589.9|8589.3|8588.1|337
1624846800000|2021-06-28 02:20:00|8590.7|8589.8|8591.4|8589.9|8591.5|8590.2|8590|8588.8|235
1624847100000|2021-06-28 02:25:00|8591.3|8589.8|8592|8590.5|8592.4|8591.1|8591.3|8589.8|144
1624847400000|2021-06-28 02:30:00|8592.1|8590.6|8590.5|8589.6|8592.2|8590.9|8590.4|8589.2|258
1624847700000|2021-06-28 02:35:00|8590.4|8589.5|8590.6|8589.7|8591.6|8590.3|8590.3|8589|214
1624848000000|2021-06-28 02:40:00|8590.5|8589.6|8589.7|8588.8|8590.9|8589.8|8589.6|8588.4|247
1624848300000|2021-06-28 02:45:00|8589.6|8588.7|8589|8587.5|8590.8|8589.4|8588.4|8587.2|314
1624848600000|2021-06-28 02:50:00|8588.7|8587.8|8589.1|8587.6|8589.1|8587.9|8588.1|8587|136
1624848900000|2021-06-28 02:55:00|8589|8587.5|8589.5|8588.6|8590|8588.7|8588.5|8587.4|187
1624849200000|2021-06-28 03:00:00|8589.6|8588.7|8589.4|8587.9|8590|8588.9|8589.1|8587.8|223
1624849500000|2021-06-28 03:05:00|8589|8588.1|8587.9|8587|8589.5|8588.3|8587.7|8586.6|151
1624849800000|2021-06-28 03:10:00|8588.2|8586.7|8588.4|8586.9|8589.1|8587.7|8587.8|8586.5|161
1624850100000|2021-06-28 03:15:00|8588.5|8587|8589.3|8588.4|8589.6|8588.5|8588.5|8587|231
1624850400000|2021-06-28 03:20:00|8589.2|8588.3|8589|8587.5|8590.1|8588.8|8588.5|8587.3|349
1624850700000|2021-06-28 03:25:00|8589.1|8587.6|8589.3|8587.8|8589.5|8588.3|8588.5|8587.3|260
1624851000000|2021-06-28 03:30:00|8589.4|8587.9|8589|8587.5|8590|8588.8|8588.5|8587.3|241
1624851300000|2021-06-28 03:35:00|8588.6|8587.7|8589|8587.5|8589.3|8588|8588.5|8587.2|163
1624851600000|2021-06-28 03:40:00|8588.6|8587.7|8587.5|8586|8589.2|8587.9|8586.8|8585.5|193
1624851900000|2021-06-28 03:45:00|8587.1|8586.2|8587.1|8585.6|8587.8|8586.6|8586.6|8585.4|172
1624852200000|2021-06-28 03:50:00|8587.2|8585.7|8587.4|8586.5|8587.9|8586.6|8586.8|8585.6|138
1624852500000|2021-06-28 03:55:00|8587.5|8586.6|8588|8587.1|8588.8|8587.6|8587.4|8586.2|174
1624852800000|2021-06-28 04:00:00|8587.9|8587|8585.9|8585|8588.3|8587.1|8585.5|8584.3|213
1624853100000|2021-06-28 04:05:00|8586|8585.1|8585.8|8584.9|8586.4|8585.2|8585.4|8584.2|141
1624853400000|2021-06-28 04:10:00|8585.9|8585|8587.2|8585.7|8587.8|8586.6|8585.8|8584.6|174
1624853700000|2021-06-28 04:15:00|8587|8586.1|8586.7|8585.2|8587.3|8586.2|8586.2|8585.1|106
1624854000000|2021-06-28 04:20:00|8586.8|8585.3|8587|8585.5|8587.2|8586|8586.5|8585.2|114
1624854300000|2021-06-28 04:25:00|8586.9|8585.4|8587.5|8586.6|8587.8|8586.7|8586.4|8585.2|137
1624854600000|2021-06-28 04:30:00|8587.6|8586.7|8587.2|8585.7|8588.1|8586.8|8586.9|8585.6|243
1624854900000|2021-06-28 04:35:00|8587.1|8585.6|8586.9|8585.4|8587.8|8586.5|8586.6|8585.3|192
1624855200000|2021-06-28 04:40:00|8586.6|8585.7|8585.1|8583.6|8586.9|8585.7|8584.5|8583.3|205
1624855500000|2021-06-28 04:45:00|8585.2|8583.7|8584|8582.5|8585.2|8583.7|8583.7|8582.4|227
1624855800000|2021-06-28 04:50:00|8584.1|8582.6|8583.8|8582.3|8584.1|8582.8|8583|8581.9|183
1624856100000|2021-06-28 04:55:00|8583.7|8582.2|8583.4|8582.5|8584|8582.8|8583|8581.8|171
1624856400000|2021-06-28 05:00:00|8583.5|8582.6|8584.3|8582.8|8584.7|8583.4|8582.9|8581.5|189
1624856700000|2021-06-28 05:05:00|8584|8582.5|8584.1|8582.6|8584.5|8583.2|8583.4|8582.2|203
1624857000000|2021-06-28 05:10:00|8584|8582.5|8584|8582.5|8584.6|8583.3|8583.1|8582|274
1624857300000|2021-06-28 05:15:00|8584.2|8582.7|8584.3|8582.8|8584.3|8583|8583.1|8581.8|206
1624857600000|2021-06-28 05:20:00|8584.2|8582.7|8582.9|8581.4|8584.4|8583.1|8582.3|8581.1|149
1624857900000|2021-06-28 05:25:00|8582.6|8581.7|8581.7|8580.2|8583.2|8582|8581.1|8580|206
1624858200000|2021-06-28 05:30:00|8581.8|8580.3|8584.6|8583.1|8584.6|8583.3|8581.4|8580.2|237
1624858500000|2021-06-28 05:35:00|8584.5|8583|8583.4|8581.9|8584.6|8583.1|8583|8581.8|182
1624858800000|2021-06-28 05:40:00|8583.5|8582|8583.2|8582.3|8583.6|8582.4|8583|8581.6|188
1624859100000|2021-06-28 05:45:00|8583.5|8582|8584.6|8583.1|8584.7|8583.2|8583.1|8581.9|143
1624859400000|2021-06-28 05:50:00|8584.7|8583.2|8584.4|8582.9|8584.8|8583.5|8583.6|8582.5|198
1624859700000|2021-06-28 05:55:00|8584.5|8583|8583.8|8582.3|8584.6|8583.1|8583.1|8582|233
1624860000000|2021-06-28 06:00:00|8583.7|8582.2|8584.4|8582.9|8586.1|8584.9|8582.7|8581.2|406
1624860300000|2021-06-28 06:05:00|8584.3|8582.8|8582.7|8581.2|8584.5|8583.3|8582|8580.7|344
1624860600000|2021-06-28 06:10:00|8582.8|8581.3|8582.9|8582|8583.3|8582.1|8581.6|8580.4|292
1624860900000|2021-06-28 06:15:00|8583|8582.1|8583.8|8582.9|8584.2|8583.1|8582.4|8581.2|317
1624861200000|2021-06-28 06:20:00|8583.7|8582.8|8583.7|8582.8|8584.5|8583.4|8583|8581.8|268
1624861500000|2021-06-28 06:25:00|8583.8|8582.9|8582.9|8581.4|8585|8583.8|8580.8|8579.3|446
1624861800000|2021-06-28 06:30:00|8582.7|8581.2|8580|8578.5|8582.7|8581.2|8577.1|8576.2|392
1624862100000|2021-06-28 06:35:00|8579.7|8578.8|8579.7|8578.8|8580.8|8579.8|8578.8|8577.9|226
1624862400000|2021-06-28 06:40:00|8579.8|8578.9|8579|8577.5|8579.8|8578.9|8576.5|8575.6|363
1624862700000|2021-06-28 06:45:00|8579.1|8577.6|8577.8|8576.9|8579.7|8578.2|8576.5|8575.6|286
1624863000000|2021-06-28 06:50:00|8577.9|8577|8576.5|8575|8578.4|8577.5|8575.6|8574.7|332
1624863300000|2021-06-28 06:55:00|8576.6|8575.1|8569.7|8568.2|8576.9|8575.7|8568.5|8567.1|580
1624863600000|2021-06-28 07:00:00|8569.8|8568.3|8575.1|8574.2|8575.3|8574.4|8566.8|8565.6|920
1624863900000|2021-06-28 07:05:00|8575|8574.1|8568.8|8567.9|8575.7|8574.7|8568.7|8567.8|750
1624864200000|2021-06-28 07:10:00|8568.9|8568|8572.1|8571.2|8573.9|8573|8568.9|8567.9|606
1624864500000|2021-06-28 07:15:00|8572.4|8570.9|8572.1|8571.2|8573.1|8572.2|8571.5|8570.4|417
1624864800000|2021-06-28 07:20:00|8572|8571.1|8574.1|8573.2|8575|8574.1|8571.2|8570.3|506
1624865100000|2021-06-28 07:25:00|8574|8573.1|8573|8572.1|8575.5|8574.4|8572.6|8571.6|616
1624865400000|2021-06-28 07:30:00|8572.7|8571.5|8573.2|8572.3|8573.7|8572.8|8570.9|8570|450
1624865700000|2021-06-28 07:35:00|8573.3|8572.4|8575|8574.1|8576.1|8575.1|8573.1|8572.2|406
1624866000000|2021-06-28 07:40:00|8575.3|8573.8|8574.8|8573.3|8576.4|8575.2|8573.6|8572.4|454
1624866300000|2021-06-28 07:45:00|8574.7|8573.2|8574.3|8572.8|8575|8574.1|8573.5|8572.4|349
1624866600000|2021-06-28 07:50:00|8574|8573.1|8573.1|8572.2|8574.7|8573.8|8572|8571.1|371
1624866900000|2021-06-28 07:55:00|8573.2|8572.3|8575.6|8574.7|8575.9|8574.8|8572.3|8571.4|500
1624867200000|2021-06-28 08:00:00|8575.7|8574.8|8577|8576.1|8579|8578|8575.1|8574.2|546
1624867500000|2021-06-28 08:05:00|8576.9|8576|8579.1|8578.2|8579.4|8578.4|8576.1|8575.2|433
1624867800000|2021-06-28 08:10:00|8579|8578.1|8581.4|8580.5|8581.6|8580.7|8578.9|8578|517
1624868100000|2021-06-28 08:15:00|8581.3|8580.4|8579.2|8578.3|8581.8|8580.9|8578.7|8577.8|466
1624868400000|2021-06-28 08:20:00|8579.3|8578.4|8582.4|8581.5|8583|8582.1|8578.3|8577.4|536
1624868700000|2021-06-28 08:25:00|8582.3|8581.4|8581.8|8580.9|8582.8|8581.7|8579.9|8579|505
1624869000000|2021-06-28 08:30:00|8581.9|8581|8580.6|8579.7|8581.9|8581|8578|8576.9|443
1624869300000|2021-06-28 08:35:00|8580.5|8579.6|8582.8|8581.9|8584.5|8583.6|8580.3|8579.4|428
1624869600000|2021-06-28 08:40:00|8582.7|8581.8|8580.9|8579.4|8583.4|8582.2|8578.5|8577.6|399
1624869900000|2021-06-28 08:45:00|8581|8580|8581.6|8580.7|8582.7|8581.7|8580|8578.9|484
1624870200000|2021-06-28 08:50:00|8581.5|8580.6|8576|8575.1|8582.3|8581.4|8575.9|8574.8|484
1624870500000|2021-06-28 08:55:00|8575.9|8575|8576.2|8574.7|8577.6|8576.2|8575.1|8574|472
1624870800000|2021-06-28 09:00:00|8576.1|8574.6|8576|8575.1|8577.6|8576.4|8574.5|8573.2|505
1624871100000|2021-06-28 09:05:00|8576.3|8574.8|8578.3|8577.4|8579.4|8578.4|8576|8574.6|447
1624871400000|2021-06-28 09:10:00|8578.4|8577.5|8577.3|8575.8|8580|8579.1|8576.9|8575.8|366
1624871700000|2021-06-28 09:15:00|8577.4|8575.9|8577.3|8576.4|8579|8578|8576.9|8575.8|359
1624872000000|2021-06-28 09:20:00|8577.5|8576.6|8580.4|8579.5|8580.5|8579.6|8576.9|8575.9|326
1624872300000|2021-06-28 09:25:00|8580.3|8579.4|8581|8580.1|8582.2|8581.3|8579.9|8579|320
1624872600000|2021-06-28 09:30:00|8581.2|8580.3|8582.1|8581.2|8584.5|8583.6|8581.2|8580.3|479
1624872900000|2021-06-28 09:35:00|8582|8581.1|8580.9|8580|8582.5|8581.6|8579.6|8578.5|389
1624873200000|2021-06-28 09:40:00|8581.4|8579.9|8578.6|8577.7|8581.8|8580.8|8578.4|8577.3|380
1624873500000|2021-06-28 09:45:00|8578.5|8577.6|8579|8578.1|8580.7|8579.7|8577.4|8576.4|333
1624873800000|2021-06-28 09:50:00|8579.1|8578.2|8579.5|8578|8580.5|8579.5|8578.7|8577.7|291
1624874100000|2021-06-28 09:55:00|8579.6|8578.1|8579.1|8578.2|8580.6|8579.4|8578|8576.9|356
1624874400000|2021-06-28 10:00:00|8579.4|8577.9|8576.1|8575.2|8579.5|8578.3|8575.8|8574.7|316
1624874700000|2021-06-28 10:05:00|8576.3|8574.8|8575.3|8574.4|8576.8|8575.6|8575|8573.7|340
1624875000000|2021-06-28 10:10:00|8575.2|8574.3|8577.2|8575.7|8577.3|8576.2|8574.4|8573.4|303
1624875300000|2021-06-28 10:15:00|8576.9|8576|8578.9|8578|8579.2|8578.2|8575.5|8574.6|354
1624875600000|2021-06-28 10:20:00|8578.8|8577.9|8579.6|8578.7|8579.7|8578.8|8578.6|8577.6|222
1624875900000|2021-06-28 10:25:00|8579.7|8578.8|8581.1|8580.2|8581.8|8580.9|8579|8577.9|452
1624876200000|2021-06-28 10:30:00|8581|8580.1|8580.9|8580|8583.3|8582.4|8580.6|8579.4|415
1624876500000|2021-06-28 10:35:00|8581|8580.1|8585.4|8583.9|8586.2|8584.8|8580.5|8579.6|396
1624876800000|2021-06-28 10:40:00|8585.5|8584|8584.3|8583.4|8587|8585.8|8583|8582.1|439
1624877100000|2021-06-28 10:45:00|8584.4|8583.5|8585.4|8584.5|8586.1|8585|8583.5|8582.6|277
1624877400000|2021-06-28 10:50:00|8585.3|8584.4|8586.4|8585.5|8587.1|8585.8|8584.6|8583.4|275
1624877700000|2021-06-28 10:55:00|8586.5|8585.6|8582.3|8581.4|8586.5|8585.6|8582.1|8581.1|309
1624878000000|2021-06-28 11:00:00|8582.2|8581.3|8579.5|8578.6|8583.2|8582|8579.4|8578.2|377
1624878300000|2021-06-28 11:05:00|8579.4|8578.5|8578.6|8577.7|8579.7|8578.8|8578.1|8577.1|276
1624878600000|2021-06-28 11:10:00|8578.5|8577.6|8579.4|8578.5|8580.1|8579|8576.7|8575.8|313
1624878900000|2021-06-28 11:15:00|8579.5|8578.6|8580.1|8579.2|8580.5|8579.5|8578.8|8577.8|303
1624879200000|2021-06-28 11:20:00|8580|8579.1|8581.2|8580.3|8582.7|8581.7|8579.7|8578.6|382
1624879500000|2021-06-28 11:25:00|8581.3|8580.4|8582.1|8581.2|8583|8582.1|8581|8580.1|366
1624879800000|2021-06-28 11:30:00|8581.9|8581|8581.4|8580.5|8584.1|8582.9|8580.8|8579.7|577
1624880100000|2021-06-28 11:35:00|8581.2|8580.3|8576|8575.1|8581.5|8580.3|8575.5|8574.5|662
1624880400000|2021-06-28 11:40:00|8575.9|8575|8575.4|8574.5|8576.8|8575.7|8573.9|8573|706
1624880700000|2021-06-28 11:45:00|8575.5|8574.6|8573.1|8572.2|8575.8|8574.6|8572.5|8571.6|524
1624881000000|2021-06-28 11:50:00|8573.2|8572.3|8574|8573.1|8574.8|8573.9|8571.4|8570.5|482
1624881300000|2021-06-28 11:55:00|8573.8|8572.9|8572.6|8571.7|8574.4|8573.5|8572.1|8570.9|458
1624881600000|2021-06-28 12:00:00|8572.9|8571.4|8571.3|8570.4|8573.4|8572.5|8569.5|8568.6|564
1624881900000|2021-06-28 12:05:00|8571.2|8570.3|8573.8|8572.9|8574.1|8573.2|8571.1|8570.2|379
1624882200000|2021-06-28 12:10:00|8573.7|8572.8|8571|8570.1|8574.6|8573.6|8570.9|8570|396
1624882500000|2021-06-28 12:15:00|8570.9|8570|8570.8|8569.9|8572.1|8571.2|8569.5|8568.6|492
1624882800000|2021-06-28 12:20:00|8570.7|8569.8|8570.7|8569.2|8571.6|8570.6|8569.4|8568.5|455
1624883100000|2021-06-28 12:25:00|8570.8|8569.3|8568.9|8568|8571.2|8570.1|8568.7|8567.8|427
1624883400000|2021-06-28 12:30:00|8569|8568.1|8571.3|8570.4|8571.4|8570.5|8567.9|8567|502
1624883700000|2021-06-28 12:35:00|8571.5|8570.6|8571.8|8570.9|8573.2|8572.3|8570|8569.1|539
1624884000000|2021-06-28 12:40:00|8571.7|8570.8|8572.4|8571.5|8572.6|8571.7|8570.1|8569.2|476
1624884300000|2021-06-28 12:45:00|8572.5|8571.6|8570.6|8569.7|8572.6|8571.7|8569.7|8568.8|389
1624884600000|2021-06-28 12:50:00|8570.7|8569.8|8573.1|8572.2|8573.7|8572.8|8569.9|8569|478
1624884900000|2021-06-28 12:55:00|8573.3|8572.4|8576|8575.1|8577.1|8576|8571.1|8569.9|595
1624885200000|2021-06-28 13:00:00|8576.2|8575.3|8575|8574.1|8577.7|8576.6|8575|8574.1|501
1624885500000|2021-06-28 13:05:00|8575.1|8574.2|8574.9|8574|8576.1|8575.2|8573.6|8572.3|450
1624885800000|2021-06-28 13:10:00|8574.8|8573.9|8573.3|8572.4|8575|8574.1|8572.5|8571.6|334
1624886100000|2021-06-28 13:15:00|8573.2|8572.3|8575.5|8574.6|8577.6|8576.7|8573.2|8572.3|537
1624886400000|2021-06-28 13:20:00|8575.6|8574.7|8575.1|8574.2|8577.1|8576.2|8574.8|8573.9|390
1624886700000|2021-06-28 13:25:00|8575.2|8574.3|8575.4|8574.5|8579|8578.1|8574.2|8573.3|384
1624887000000|2021-06-28 13:30:00|8575.3|8574.4|8576.3|8575.4|8577.5|8576.6|8575.3|8574.2|427
1624887300000|2021-06-28 13:35:00|8576.2|8575.3|8575.2|8574.3|8576.6|8575.7|8574.3|8573.4|413
1624887600000|2021-06-28 13:40:00|8575|8574.1|8577.9|8577|8579.3|8578.4|8575|8574.1|483
1624887900000|2021-06-28 13:45:00|8578.1|8577.2|8577.9|8577|8579.5|8578.6|8577|8576.1|395
1624888200000|2021-06-28 13:50:00|8578|8577.1|8577.2|8576.3|8579.5|8578.3|8576.5|8575.6|538
1624888500000|2021-06-28 13:55:00|8577.1|8576.2|8572.8|8571.9|8577.7|8576.8|8569.6|8568.7|774
1624888800000|2021-06-28 14:00:00|8573.2|8571.7|8573.4|8572.5|8574.3|8573.4|8571.2|8570.3|798
1624889100000|2021-06-28 14:05:00|8573.3|8572.4|8572.4|8571.5|8573.6|8572.7|8572|8571.1|443
1624889400000|2021-06-28 14:10:00|8572.3|8571.4|8571.7|8570.8|8572.7|8571.8|8571.2|8570.3|409
1624889700000|2021-06-28 14:15:00|8571.8|8570.9|8568.7|8567.8|8572.7|8571.5|8568.7|8567.8|401
1624890000000|2021-06-28 14:20:00|8568.5|8567.6|8571.4|8570.5|8572|8571.1|8568|8567.1|431
1624890300000|2021-06-28 14:25:00|8571.3|8570.4|8569.9|8568.4|8572.2|8571.3|8569.5|8568.4|435
1624890600000|2021-06-28 14:30:00|8570|8568.5|8575.8|8574.9|8575.8|8574.9|8568.8|8567.6|505
1624890900000|2021-06-28 14:35:00|8575.9|8575|8579.9|8579|8580.2|8579.3|8573.4|8572.5|564
1624891200000|2021-06-28 14:40:00|8580|8579.1|8582.8|8581.3|8582.8|8581.7|8578|8577.1|494
1624891500000|2021-06-28 14:45:00|8582.3|8581.4|8585.2|8584.3|8585.4|8584.5|8580.3|8579.1|684
1624891800000|2021-06-28 14:50:00|8585.3|8584.4|8583.8|8582.9|8587.1|8586.2|8582.4|8581.2|731
1624892100000|2021-06-28 14:55:00|8583.7|8582.8|8585.4|8584.5|8592.2|8591.2|8583.5|8582.6|1094
1624892400000|2021-06-28 15:00:00|8585.6|8584.7|8588.9|8588|8589.3|8588.1|8584.7|8583.8|899
1624892700000|2021-06-28 15:05:00|8588.8|8587.9|8588.7|8587.8|8590.9|8590|8588.3|8587|480
1624893000000|2021-06-28 15:10:00|8588.8|8587.9|8589.4|8588.5|8589.5|8588.6|8587.8|8586.9|442
1624893300000|2021-06-28 15:15:00|8589.3|8588.4|8590.1|8589.2|8591.8|8590.9|8589.2|8588.1|416
1624893600000|2021-06-28 15:20:00|8590.2|8589.3|8594.1|8593.2|8594.5|8593.6|8589.6|8588.7|383
1624893900000|2021-06-28 15:25:00|8594.2|8593.3|8593.9|8592.4|8594.7|8593.8|8593.3|8592|383
1624894200000|2021-06-28 15:30:00|8594|8592.5|8592.3|8591.4|8595|8594.1|8591.4|8590.5|331
1624894500000|2021-06-28 15:35:00|8592.4|8591.5|8591|8590.1|8592.6|8591.7|8590.3|8589.2|486
1624894800000|2021-06-28 15:40:00|8591.2|8589.7|8591|8590.1|8591.3|8590.4|8589.2|8588.3|351
1624895100000|2021-06-28 15:45:00|8591.1|8590.2|8593.2|8592.3|8594.4|8593.5|8591|8590.1|283
1624895400000|2021-06-28 15:50:00|8593.1|8592.2|8589.9|8589|8593.6|8592.7|8589.9|8588.9|381
1624895700000|2021-06-28 15:55:00|8590|8589.1|8591.1|8590.2|8591.5|8590.4|8588.9|8588|318
1624896000000|2021-06-28 16:00:00|8591|8590.1|8590.8|8589.9|8592.8|8591.6|8590.5|8589.6|362
1624896300000|2021-06-28 16:05:00|8590.7|8589.8|8589.3|8588.4|8591.1|8590.2|8588.7|8587.6|348
1624896600000|2021-06-28 16:10:00|8589.2|8588.3|8589.4|8588.5|8589.8|8588.9|8588.6|8587.7|269
1624896900000|2021-06-28 16:15:00|8589.2|8588.3|8590.7|8589.8|8591.4|8590.2|8589.1|8588.2|290
1624897200000|2021-06-28 16:20:00|8590.6|8589.7|8591.4|8590.5|8591.5|8590.6|8590.5|8589.6|223
1624897500000|2021-06-28 16:25:00|8591.5|8590.6|8592.7|8591.8|8593.3|8592.4|8591.3|8590.4|268
1624897800000|2021-06-28 16:30:00|8592.6|8591.7|8590.1|8589.2|8593.6|8592.7|8590.1|8589.2|337
1624898100000|2021-06-28 16:35:00|8590.3|8589.4|8588.3|8587.4|8590.5|8589.6|8587.9|8587|214
1624898400000|2021-06-28 16:40:00|8588.4|8587.5|8588|8587.1|8589.9|8589|8587.9|8587|198
1624898700000|2021-06-28 16:45:00|8587.9|8587|8587.2|8586.3|8589.2|8588.3|8587.2|8586.3|184
1624899000000|2021-06-28 16:50:00|8587.3|8586.4|8586.7|8585.8|8588.1|8587.2|8586.7|8585.8|212
1624899300000|2021-06-28 16:55:00|8586.6|8585.7|8588|8587.1|8588.1|8587.2|8585.9|8585|283
1624899600000|2021-06-28 17:00:00|8588.2|8587.3|8588.1|8587.2|8589.6|8588.7|8587.7|8586.6|276
1624899900000|2021-06-28 17:05:00|8588|8587.1|8588.3|8587.4|8588.7|8587.6|8587.7|8586.8|178
1624900200000|2021-06-28 17:10:00|8588.4|8587.5|8589.6|8588.7|8589.7|8588.8|8588.3|8587.4|198
1624900500000|2021-06-28 17:15:00|8589.5|8588.6|8588.5|8587.6|8590|8589.1|8587.4|8586.5|224
1624900800000|2021-06-28 17:20:00|8588.4|8587.5|8588.4|8587.5|8589|8588.1|8587.6|8586.7|203
1624901100000|2021-06-28 17:25:00|8588.3|8587.4|8588.6|8587.7|8588.6|8587.7|8587.8|8586.9|208
1624901400000|2021-06-28 17:30:00|8588.5|8587.6|8589|8588.1|8589.5|8588.6|8588.4|8587.5|229
1624901700000|2021-06-28 17:35:00|8589.1|8588.2|8591.7|8590.8|8592|8591.1|8589|8588.1|226
1624902000000|2021-06-28 17:40:00|8591.8|8590.9|8590|8589.1|8591.9|8591|8589.5|8588.5|221
1624902300000|2021-06-28 17:45:00|8589.9|8589|8589.3|8588.4|8590.6|8589.7|8589|8588.1|304
1624902600000|2021-06-28 17:50:00|8589.4|8588.5|8589.6|8588.7|8590.7|8589.8|8589.3|8588.4|243
1624902900000|2021-06-28 17:55:00|8589.5|8588.6|8588.9|8588|8589.6|8588.7|8588.6|8587.7|225
1624903200000|2021-06-28 18:00:00|8589|8588.1|8590|8589.1|8590.4|8589.5|8588|8587.1|324
1624903500000|2021-06-28 18:05:00|8589.9|8589|8590.3|8589.4|8590.6|8589.7|8589.1|8588|281
1624903800000|2021-06-28 18:10:00|8590.4|8589.5|8590|8589.1|8591.2|8590.3|8589.8|8588.6|246
1624904100000|2021-06-28 18:15:00|8590.1|8589.2|8590.7|8589.8|8590.7|8589.8|8589.6|8588.6|178
1624904400000|2021-06-28 18:20:00|8590.8|8589.9|8591.9|8591|8592|8591.1|8590.1|8589.2|266
1624904700000|2021-06-28 18:25:00|8591.7|8590.8|8591.9|8591|8592.5|8591.6|8591.5|8590.6|167
1624905000000|2021-06-28 18:30:00|8591.8|8590.9|8592.2|8591.3|8592.5|8591.6|8591.7|8590.8|152
1624905300000|2021-06-28 18:35:00|8592.3|8591.4|8591.9|8591|8592.6|8591.7|8591.8|8590.9|175
1624905600000|2021-06-28 18:40:00|8591.8|8590.9|8591.1|8590.2|8592.1|8591.2|8590.6|8589.7|121
1624905900000|2021-06-28 18:45:00|8591.2|8590.3|8592.2|8591.3|8592.3|8591.4|8591.2|8590.3|98
1624906200000|2021-06-28 18:50:00|8592.3|8591.4|8592|8591.1|8592.5|8591.6|8591.7|8590.8|194
1624906500000|2021-06-28 18:55:00|8592.1|8591.2|8592|8591.1|8592.1|8591.2|8590.5|8589.6|319
1624906800000|2021-06-28 19:00:00|8591.9|8591|8593.2|8592.3|8593.9|8593|8591.8|8590.9|253
1624907100000|2021-06-28 19:05:00|8593.3|8592.4|8594|8593.1|8594.2|8593.3|8593.2|8592.3|158
1624907400000|2021-06-28 19:10:00|8594.1|8593.2|8593.6|8592.7|8594.3|8593.4|8593|8592.1|136
1624907700000|2021-06-28 19:15:00|8593.5|8592.6|8592.9|8592|8593.8|8592.8|8592.5|8591.6|198
1624908000000|2021-06-28 19:20:00|8593|8592.1|8593|8592.1|8593.5|8592.6|8592.5|8591.6|168
1624908300000|2021-06-28 19:25:00|8593.1|8592.2|8592.7|8591.8|8593.3|8592.4|8592.4|8591.5|140
1624908600000|2021-06-28 19:30:00|8592.8|8591.9|8592.9|8592|8593.1|8592.2|8592.3|8591.4|127
1624908900000|2021-06-28 19:35:00|8593|8592.1|8592.6|8591.7|8593.2|8592.1|8592.2|8591.3|172
1624909200000|2021-06-28 19:40:00|8592.5|8591.6|8592.9|8592|8593|8592.1|8592.3|8591.4|153
1624909500000|2021-06-28 19:45:00|8593|8592.1|8593.1|8592.2|8593.6|8592.6|8592.7|8591.8|150
1624909800000|2021-06-28 19:50:00|8593.2|8592.3|8592.2|8591.3|8593.6|8592.5|8592.1|8590.9|214
1624910100000|2021-06-28 19:55:00|8592.1|8591.2|8595|8594.1|8595.3|8594.3|8591.9|8591|272
1624910400000|2021-06-28 20:00:00|8595.2|8594.3|8596.7|8595.8|8597.5|8596.6|8595|8594.1|269
1624910700000|2021-06-28 20:05:00|8596.8|8595.9|8596|8595.1|8597.1|8596.2|8595.9|8595|133
1624911000000|2021-06-28 20:10:00|8596.2|8595.3|8594.6|8593.1|8596.2|8595.3|8594.3|8593.1|139
1624911300000|2021-06-28 20:15:00|8594.7|8593.2|8593.8|8592.9|8594.7|8593.6|8593.5|8592.5|120
1624911600000|2021-06-28 20:20:00|8593.6|8592.7|8593.5|8592.6|8594|8593.1|8593.2|8592.1|132
1624911900000|2021-06-28 20:25:00|8593.4|8592.5|8593|8592.1|8593.9|8593|8592.7|8591.5|148
1624912200000|2021-06-28 20:30:00|8593.1|8592.2|8592.7|8591.2|8593.6|8592.6|8592.2|8591.1|148
1624912500000|2021-06-28 20:35:00|8592.3|8591.4|8592.7|8591.8|8593.2|8591.9|8592|8591|112
1624912800000|2021-06-28 20:40:00|8592.6|8591.7|8592.1|8591.2|8592.8|8591.9|8591.9|8590.8|86
1624913100000|2021-06-28 20:45:00|8592|8591.1|8591.3|8589.8|8592.7|8591.3|8591.3|8589.8|211
1624913400000|2021-06-28 20:50:00|8591.2|8589.7|8591.9|8590.4|8592.5|8591|8591|8589.5|199
1624913700000|2021-06-28 20:55:00|8591.7|8590.2|8594.6|8588|8595.3|8590.8|8590.6|8585.7|501
1624914000000|2021-06-28 21:00:00|8596.2|8588.1|8594.3|8586.7|8598.9|8589.1|8593.7|8586|95
1624914300000|2021-06-28 21:05:00|8594|8587|8598.3|8587.3|8600.5|8591.7|8591.6|8586.1|223
1624914600000|2021-06-28 21:10:00|8598.5|8587.5|8597|8589.6|8599.5|8589.6|8594.9|8585.8|143
1624914900000|2021-06-28 21:15:00|8598|8588.2|8597.4|8586.4|8599.1|8591|8595.7|8586.4|134
1624915200000|2021-06-28 21:20:00|8597.5|8586.5|8597.5|8586.5|8598.5|8587.5|8597|8586|85
1624915500000|2021-06-28 21:25:00|8597.4|8586.4|8598.6|8589.9|8599.1|8593.8|8593.2|8584.5|238
1624915800000|2021-06-28 21:30:00|8598.7|8589.8|8596.6|8590.3|8599.5|8593.8|8594.8|8588.4|295
1624916100000|2021-06-28 21:35:00|8596.3|8590.6|8594.8|8587.7|8597.7|8591.2|8593.3|8586.9|202
1624916400000|2021-06-28 21:40:00|8594.7|8588|8593.7|8589.4|8595.9|8590.1|8591.6|8587.4|154
1624916700000|2021-06-28 21:45:00|8594.2|8589.1|8593.5|8589.5|8596.4|8590|8592.2|8586.6|176
1624917000000|2021-06-28 21:50:00|8593.9|8589|8594.3|8587.4|8596.1|8589.6|8590.8|8583.7|379
1624917300000|2021-06-28 21:55:00|8594.2|8587.3|8596.1|8588.3|8598|8589.9|8593.5|8586.4|497
1624917600000|2021-06-28 22:00:00|8596.2|8588.5|8593.1|8590.9|8598.8|8591.6|8592.5|8586.9|517
1624917900000|2021-06-28 22:05:00|8592.8|8591.3|8592.3|8590.8|8593.4|8591.9|8592.2|8590.5|190
1624918200000|2021-06-28 22:10:00|8592.2|8590.7|8591.6|8590.1|8592.5|8591|8591.4|8589.9|85
1624918500000|2021-06-28 22:15:00|8591.9|8590.4|8592.3|8590.8|8592.5|8591|8591.4|8589.9|95
1624918800000|2021-06-28 22:20:00|8592.5|8591|8592.5|8591|8593.1|8591.2|8592.1|8590.5|66
1624919100000|2021-06-28 22:25:00|8592.6|8591.1|8591.6|8590.1|8592.8|8591.3|8591.4|8589.9|105
1624919400000|2021-06-28 22:30:00|8591.7|8590.2|8591.8|8590.3|8592.2|8590.7|8591.4|8589.6|136
1624919700000|2021-06-28 22:35:00|8591.9|8590.4|8591.9|8590.4|8592.3|8590.8|8591.4|8589.9|86
1624920000000|2021-06-28 22:40:00|8591.8|8590.3|8593|8591.5|8593.1|8591.6|8591.7|8590.2|98
1624920300000|2021-06-28 22:45:00|8592.9|8591.4|8592.4|8590.9|8593|8591.5|8592.3|8590.8|64
1624920600000|2021-06-28 22:50:00|8592.5|8591|8592.6|8591.1|8593|8591.4|8592.3|8590.7|140
1624920900000|2021-06-28 22:55:00|8592.7|8591.2|8593.1|8591.6|8593.4|8591.7|8592|8590.5|78
1624921200000|2021-06-28 23:00:00|8593.3|8591.8|8593.6|8592.1|8593.8|8592.3|8593|8591.5|72
1624921500000|2021-06-28 23:05:00|8593.7|8592.2|8593.3|8591.8|8593.8|8592.3|8593|8591.5|75
1624921800000|2021-06-28 23:10:00|8592.9|8592|8593.3|8591.8|8593.8|8592.3|8592.9|8591.4|78
1624922100000|2021-06-28 23:15:00|8593.5|8592|8594.1|8592.6|8594.6|8593.1|8593|8591.5|115
1624922400000|2021-06-28 23:20:00|8594.2|8592.7|8594.9|8593.4|8594.9|8593.4|8593.3|8591.8|122
1624922700000|2021-06-28 23:25:00|8594.8|8593.3|8594.4|8592.9|8595.2|8593.7|8593.9|8592.4|160
1624923000000|2021-06-28 23:30:00|8594.5|8593|8593.6|8592.1|8594.5|8593|8593.6|8592.1|101
1624923300000|2021-06-28 23:35:00|8593.7|8592.2|8593.1|8592.2|8593.8|8592.5|8592.8|8591.6|110
1624923600000|2021-06-28 23:40:00|8593|8592.1|8594.3|8592.8|8594.3|8592.8|8593|8591.8|81
1624923900000|2021-06-28 23:45:00|8594.4|8592.9|8595.2|8593.7|8595.2|8593.8|8593.6|8592.4|89
1624924200000|2021-06-28 23:50:00|8595.1|8593.6|8595|8593.5|8595.3|8593.8|8594.3|8592.8|140
1624924500000|2021-06-28 23:55:00|8595.1|8593.6|8595.8|8594.3|8595.8|8594.3|8594.9|8593.5|140
1624924800000|2021-06-29 00:00:00|8595.9|8594.4|8594.8|8593.3|8596|8594.5|8594.5|8593|250
1624925100000|2021-06-29 00:05:00|8594.7|8593.2|8595.8|8594.3|8595.8|8594.6|8594.6|8593.1|207
1624925400000|2021-06-29 00:10:00|8595.6|8594.1|8596.4|8594.9|8596.4|8594.9|8595.4|8593.9|129
1624925700000|2021-06-29 00:15:00|8596.3|8594.8|8595.2|8593.7|8596.4|8594.9|8595.2|8593.7|166
1624926000000|2021-06-29 00:20:00|8595.3|8593.8|8597.6|8596.1|8599.8|8598.3|8595|8593.6|284
1624926300000|2021-06-29 00:25:00|8597.8|8596.3|8597|8595.5|8598.8|8597.6|8596.3|8595|199
1624926600000|2021-06-29 00:30:00|8597.1|8595.6|8598.3|8596.8|8598.5|8597.2|8597.1|8595.6|115
1624926900000|2021-06-29 00:35:00|8598.4|8596.9|8599|8598.1|8600.8|8599.5|8598|8596.7|213
1624927200000|2021-06-29 00:40:00|8598.9|8598|8598.5|8597|8600.1|8598.8|8598|8597|252
1624927500000|2021-06-29 00:45:00|8598.2|8597.3|8598.9|8597.4|8600.1|8598.6|8598.1|8597|267
1624927800000|2021-06-29 00:50:00|8599|8597.5|8598.5|8597|8599.1|8597.6|8596.7|8595.4|288
1624928100000|2021-06-29 00:55:00|8598.6|8597.1|8598.3|8596.8|8598.6|8597.2|8596.2|8595.1|412
1624928400000|2021-06-29 01:00:00|8598.2|8596.7|8599|8597.5|8599.6|8598.3|8597.9|8596.7|470
1624928700000|2021-06-29 01:05:00|8599.1|8597.6|8597.5|8596|8599.1|8597.6|8597|8595.8|284
1624929000000|2021-06-29 01:10:00|8597.4|8595.9|8599.2|8597.7|8599.9|8598.4|8596.8|8595.6|252
1624929300000|2021-06-29 01:15:00|8599.1|8597.6|8597.3|8595.8|8599.2|8597.7|8596.5|8595|305
1624929600000|2021-06-29 01:20:00|8597.1|8596.2|8597.8|8596.3|8598.2|8597.1|8596.9|8595.5|201
1624929900000|2021-06-29 01:25:00|8597.7|8596.2|8597.9|8596.4|8598.3|8597.1|8597|8595.7|306
1624930200000|2021-06-29 01:30:00|8598|8596.5|8597.7|8596.2|8598.1|8596.7|8596.4|8594.9|304
1624930500000|2021-06-29 01:35:00|8597.3|8596.4|8595.7|8594.8|8598.4|8597|8595.5|8594.1|405
1624930800000|2021-06-29 01:40:00|8595.6|8594.7|8594.9|8593.4|8596.3|8595.2|8594|8592.8|328
1624931100000|2021-06-29 01:45:00|8595|8593.5|8595.8|8594.3|8596|8594.6|8594.7|8593.5|176
1624931400000|2021-06-29 01:50:00|8595.9|8594.4|8595|8593.5|8596.3|8595|8594.6|8593.3|238
1624931700000|2021-06-29 01:55:00|8595.1|8593.6|8594.1|8592.6|8595.6|8594.1|8593.5|8592.2|276
1624932000000|2021-06-29 02:00:00|8594|8592.5|8595.7|8594.2|8595.9|8594.6|8593.2|8592|279
1624932300000|2021-06-29 02:05:00|8595.8|8594.3|8595.9|8595|8596.9|8595.6|8595.3|8594.1|244
1624932600000|2021-06-29 02:10:00|8595.8|8594.9|8595.7|8594.8|8596.5|8595.3|8595.4|8594.1|181
1624932900000|2021-06-29 02:15:00|8595.8|8594.9|8595.7|8594.2|8596.6|8595.6|8595.2|8593.9|255
1624933200000|2021-06-29 02:20:00|8595.6|8594.1|8595.8|8594.3|8595.9|8594.8|8595.2|8594|152
1624933500000|2021-06-29 02:25:00|8595.9|8594.4|8595|8594.1|8595.9|8594.8|8594.4|8593.1|158
1624933800000|2021-06-29 02:30:00|8594.9|8594|8594.1|8593.2|8595.3|8594.1|8594|8592.7|241
1624934100000|2021-06-29 02:35:00|8594.4|8592.9|8593.6|8592.1|8595.1|8593.9|8592.6|8591.1|241
1624934400000|2021-06-29 02:40:00|8593.7|8592.2|8593.4|8591.9|8593.7|8592.6|8592.2|8591|152
1624934700000|2021-06-29 02:45:00|8593.2|8592.3|8592.2|8591.3|8593.6|8592.3|8591.8|8590.5|195
1624935000000|2021-06-29 02:50:00|8592.6|8591.1|8591.5|8590.6|8592.8|8591.5|8591.2|8589.9|227
1624935300000|2021-06-29 02:55:00|8591.6|8590.7|8591.9|8591|8592.5|8591.4|8591.1|8589.8|170
1624935600000|2021-06-29 03:00:00|8592.2|8590.7|8592|8590.5|8592.7|8591.5|8591.5|8590.1|146
1624935900000|2021-06-29 03:05:00|8592.1|8590.6|8592.1|8591.2|8592.6|8591.4|8591.2|8590|118
1624936200000|2021-06-29 03:10:00|8592.4|8590.9|8592.3|8591.4|8592.9|8591.7|8591.9|8590.6|197
1624936500000|2021-06-29 03:15:00|8592.2|8591.3|8591.2|8590.3|8592.9|8591.6|8591|8589.9|163
1624936800000|2021-06-29 03:20:00|8591.3|8590.4|8592.9|8591.4|8592.9|8591.6|8591.1|8590.2|182
1624937100000|2021-06-29 03:25:00|8592.8|8591.3|8592.4|8590.9|8592.9|8591.7|8591.8|8590.6|257
1624937400000|2021-06-29 03:30:00|8591.9|8591|8591.5|8590|8592.2|8591|8591.2|8590|196
1624937700000|2021-06-29 03:35:00|8591.3|8590.4|8591.2|8590.3|8591.8|8590.7|8590.9|8589.8|159
1624938000000|2021-06-29 03:40:00|8591.1|8590.2|8591.2|8589.7|8591.5|8590.4|8589.8|8588.4|288
1624938300000|2021-06-29 03:45:00|8591.3|8589.8|8591|8589.5|8591.5|8590.5|8590.5|8589.1|205
1624938600000|2021-06-29 03:50:00|8590.8|8589.9|8591.7|8590.2|8591.7|8590.2|8590.2|8589|187
1624938900000|2021-06-29 03:55:00|8591.6|8590.1|8591.3|8589.8|8592.2|8590.8|8591|8589.7|234
1624939200000|2021-06-29 04:00:00|8591.4|8589.9|8591.6|8590.1|8592.1|8590.8|8591|8589.6|153
1624939500000|2021-06-29 04:05:00|8591.5|8590|8592.1|8590.6|8592.2|8591|8591|8589.8|193
1624939800000|2021-06-29 04:10:00|8592.2|8590.7|8591.7|8590.2|8592.3|8591|8591.3|8590.1|199
1624940100000|2021-06-29 04:15:00|8591.5|8590.6|8591.9|8590.4|8592.3|8591.3|8591|8589.8|191
1624940400000|2021-06-29 04:20:00|8591.8|8590.3|8591.3|8589.8|8592.3|8591.2|8591|8589.7|190
1624940700000|2021-06-29 04:25:00|8591.4|8589.9|8591.9|8591|8592.4|8591.2|8591|8589.8|125
1624941000000|2021-06-29 04:30:00|8592.2|8590.7|8591.6|8590.7|8592.6|8591.3|8591.4|8590.5|126
1624941300000|2021-06-29 04:35:00|8591.7|8590.2|8591.2|8589.7|8592|8590.8|8590.8|8589.6|155
1624941600000|2021-06-29 04:40:00|8591.1|8589.6|8590.4|8589.5|8591.3|8589.9|8590.3|8589.1|153
1624941900000|2021-06-29 04:45:00|8590.3|8589.4|8590.3|8589.4|8591|8589.8|8590.1|8588.8|128
1624942200000|2021-06-29 04:50:00|8590.4|8589.5|8591.6|8590.1|8591.6|8590.2|8590.1|8588.9|110
1624942500000|2021-06-29 04:55:00|8591.7|8590.2|8591.1|8590.2|8591.7|8590.5|8590.6|8589.4|190
1624942800000|2021-06-29 05:00:00|8591|8590.1|8591.8|8590.9|8592.2|8591|8590.9|8589.6|129
1624943100000|2021-06-29 05:05:00|8591.7|8590.8|8590.9|8589.4|8592.3|8591|8590.5|8589.2|198
1624943400000|2021-06-29 05:10:00|8590.8|8589.3|8590.8|8589.9|8591.3|8590.1|8590.4|8589.2|137
1624943700000|2021-06-29 05:15:00|8590.9|8590|8591.1|8590.2|8591.5|8590.3|8590.5|8589.4|129
1624944000000|2021-06-29 05:20:00|8591|8590.1|8589.2|8588.3|8591.5|8590.2|8589.2|8588|209
1624944300000|2021-06-29 05:25:00|8589.6|8588.1|8591.1|8589.6|8591.2|8589.9|8589.3|8588.1|169
1624944600000|2021-06-29 05:30:00|8591.2|8589.7|8589.8|8588.3|8591.2|8590|8589.6|8588.2|233
1624944900000|2021-06-29 05:35:00|8589.7|8588.2|8590|8588.5|8590.1|8588.6|8588.2|8586.9|244
1624945200000|2021-06-29 05:40:00|8589.9|8588.4|8591.3|8589.8|8592.1|8590.8|8589.9|8588.4|307
1624945500000|2021-06-29 05:45:00|8591.2|8589.7|8591.9|8591|8592.6|8591.4|8591|8589.7|241
1624945800000|2021-06-29 05:50:00|8592|8591.1|8591.6|8590.1|8592.4|8591.2|8591.3|8590.1|151
1624946100000|2021-06-29 05:55:00|8591.5|8590|8591.7|8590.2|8592.7|8591.5|8591.3|8590|284
1624946400000|2021-06-29 06:00:00|8591.9|8590.4|8592.9|8591.4|8592.9|8591.4|8590.9|8589.4|394
1624946700000|2021-06-29 06:05:00|8593|8591.5|8592.5|8591|8593.4|8591.9|8591.6|8590.1|234
1624947000000|2021-06-29 06:10:00|8592.6|8591.1|8592.1|8590.6|8593|8591.5|8590.5|8589.4|207
1624947300000|2021-06-29 06:15:00|8592|8590.5|8592.2|8590.7|8592.5|8591.1|8590.8|8589.7|311
1624947600000|2021-06-29 06:20:00|8592.3|8590.8|8591.5|8590.6|8594|8592.8|8591.4|8590.5|367
1624947900000|2021-06-29 06:25:00|8591.4|8590.5|8593.8|8592.3|8594.6|8593.3|8591.3|8590.4|292
1624948200000|2021-06-29 06:30:00|8593.7|8592.2|8593.5|8592.6|8593.8|8592.7|8591.5|8590.6|254
1624948500000|2021-06-29 06:35:00|8593.4|8592.5|8594.2|8593.3|8595.9|8595|8591.7|8590.8|309
1624948800000|2021-06-29 06:40:00|8594.3|8593.4|8594.9|8593.4|8596.3|8595.4|8594.1|8593.2|217
1624949100000|2021-06-29 06:45:00|8594.8|8593.3|8595.1|8594.2|8596.9|8596|8594.3|8593.2|345
1624949400000|2021-06-29 06:50:00|8595.2|8594.3|8594.6|8593.7|8595.8|8594.9|8593.5|8592.6|392
1624949700000|2021-06-29 06:55:00|8594.7|8593.8|8594.1|8592.6|8596.4|8595.5|8593.2|8592|379
1624950000000|2021-06-29 07:00:00|8594|8592.5|8598|8596.5|8598.4|8597.1|8594|8592.5|564
1624950300000|2021-06-29 07:05:00|8597.9|8596.4|8596.2|8595.3|8598|8596.5|8594.9|8593.8|514
1624950600000|2021-06-29 07:10:00|8596.1|8595.2|8593.7|8592.8|8596.5|8595.6|8593.5|8592.6|430
1624950900000|2021-06-29 07:15:00|8593.8|8592.9|8593.1|8592.2|8594.3|8593.4|8592.3|8591.4|362
1624951200000|2021-06-29 07:20:00|8593.4|8592.5|8593|8592.1|8594.3|8593.4|8592|8591.1|411
1624951500000|2021-06-29 07:25:00|8592.9|8592|8593.6|8592.7|8595.4|8594.3|8592.2|8591.3|523
1624951800000|2021-06-29 07:30:00|8593.5|8592.6|8593.5|8592.6|8595.3|8594.4|8593.1|8592.1|333
1624952100000|2021-06-29 07:35:00|8593.4|8592.5|8593.7|8592.8|8594.4|8593.5|8593|8592.1|336
1624952400000|2021-06-29 07:40:00|8593.6|8592.7|8595.2|8594.3|8596.9|8596|8593.2|8592.3|398
1624952700000|2021-06-29 07:45:00|8595.3|8594.4|8595|8594.1|8595.6|8594.5|8592.9|8592|394
1624953000000|2021-06-29 07:50:00|8594.9|8594|8594.3|8593.4|8595.2|8594.3|8592.7|8591.7|329
1624953300000|2021-06-29 07:55:00|8594.2|8593.3|8594.7|8593.8|8596.3|8595.4|8594.1|8593.2|378
1624953600000|2021-06-29 08:00:00|8594.9|8593.4|8594.4|8593.5|8595.4|8594.5|8592.3|8591.4|422
1624953900000|2021-06-29 08:05:00|8594.6|8593.7|8594.1|8593.2|8595.1|8594.2|8592.8|8591.6|485
1624954200000|2021-06-29 08:10:00|8594|8593.1|8595.1|8594.2|8595.3|8594.4|8592.3|8591.4|440
1624954500000|2021-06-29 08:15:00|8595|8594.1|8595.6|8594.7|8596.9|8596|8594.5|8593.6|477
1624954800000|2021-06-29 08:20:00|8595.7|8594.8|8596.2|8594.7|8596.8|8595.6|8594.8|8593.6|470
1624955100000|2021-06-29 08:25:00|8596.3|8594.8|8599.1|8597.6|8599.2|8597.7|8595|8593.8|416
1624955400000|2021-06-29 08:30:00|8599.2|8597.7|8601|8600.1|8601.4|8600.5|8597.3|8596.4|586
1624955700000|2021-06-29 08:35:00|8600.9|8600|8599.5|8598.6|8601.1|8600.2|8598.6|8597.7|427
1624956000000|2021-06-29 08:40:00|8599.4|8598.5|8600.1|8599.2|8601|8600.1|8598.5|8597.4|467
1624956300000|2021-06-29 08:45:00|8600.3|8599.4|8598.2|8597.3|8601.2|8600.3|8597.6|8596.7|558
1624956600000|2021-06-29 08:50:00|8598.3|8597.4|8598.6|8597.7|8599.7|8598.8|8596.9|8596|435
1624956900000|2021-06-29 08:55:00|8598.5|8597.6|8602.1|8600.6|8602.5|8601.5|8597.3|8596.4|431
1624957200000|2021-06-29 09:00:00|8602.3|8600.8|8599.3|8598.4|8602.5|8601.3|8599.2|8598.3|514
1624957500000|2021-06-29 09:05:00|8599.2|8598.3|8598.4|8597.5|8600|8599.1|8598.2|8597.3|347
1624957800000|2021-06-29 09:10:00|8598.3|8597.4|8603.2|8602.3|8604.8|8603.9|8598.2|8597.3|505
1624958100000|2021-06-29 09:15:00|8603.3|8602.4|8600|8599.1|8604.4|8603.5|8599.8|8598.9|472
1624958400000|2021-06-29 09:20:00|8600.1|8599.2|8598.4|8597.5|8601.3|8600|8597.6|8596.7|445
1624958700000|2021-06-29 09:25:00|8598.3|8597.4|8595.7|8594.8|8598.6|8597.7|8595.1|8594.2|471
1624959000000|2021-06-29 09:30:00|8595.6|8594.7|8595.3|8594.4|8597.7|8596.7|8595.1|8594.2|440
1624959300000|2021-06-29 09:35:00|8595.4|8594.5|8596|8595.1|8596.5|8595.6|8594.4|8593.5|376
1624959600000|2021-06-29 09:40:00|8595.9|8595|8595|8594.1|8596|8595.1|8593.6|8592.7|434
1624959900000|2021-06-29 09:45:00|8594.9|8594|8594.2|8593.3|8595.8|8594.6|8593.8|8592.8|443
1624960200000|2021-06-29 09:50:00|8594.3|8593.4|8593.2|8592.3|8595.2|8594.3|8590.1|8589.2|459
1624960500000|2021-06-29 09:55:00|8593.1|8592.2|8596.4|8594.9|8598.2|8597.3|8593.1|8592.2|472
1624960800000|2021-06-29 10:00:00|8596.5|8595|8595.2|8594.3|8596.6|8595.4|8594.9|8594|430
1624961100000|2021-06-29 10:05:00|8595.1|8594.2|8595.7|8594.8|8595.9|8594.8|8593.4|8592.3|411
1624961400000|2021-06-29 10:10:00|8596|8595.1|8595.2|8594.3|8596.8|8595.6|8595.1|8594.2|359
1624961700000|2021-06-29 10:15:00|8595.1|8594.2|8597.1|8596.2|8597.4|8596.4|8593.9|8592.7|322
1624962000000|2021-06-29 10:20:00|8597|8596.1|8599|8598.1|8599|8598.1|8593.4|8592.5|474
1624962300000|2021-06-29 10:25:00|8598.9|8598|8599.1|8597.6|8599.7|8598.8|8597|8596.1|390
1624962600000|2021-06-29 10:30:00|8598.9|8598|8597.3|8596.4|8599|8598.1|8595.7|8594.8|390
1624962900000|2021-06-29 10:35:00|8597.2|8596.3|8597.4|8596.5|8599.6|8598.7|8596.9|8595.9|369
1624963200000|2021-06-29 10:40:00|8598.2|8596.7|8598|8597.1|8598.5|8597.6|8596.8|8595.9|389
1624963500000|2021-06-29 10:45:00|8598.3|8596.8|8595.4|8594.5|8598.5|8597.5|8594.1|8593.1|468
1624963800000|2021-06-29 10:50:00|8595.5|8594.6|8596.4|8595.5|8596.7|8595.8|8593.6|8592.7|383
1624964100000|2021-06-29 10:55:00|8596.5|8595.6|8602.8|8601.9|8602.8|8601.9|8596.3|8595.4|457
1624964400000|2021-06-29 11:00:00|8602.7|8601.8|8601.7|8600.8|8603.6|8602.7|8600.6|8599.7|417
1624964700000|2021-06-29 11:05:00|8602|8601.1|8608.1|8607.2|8609.7|8608.3|8601.6|8600.7|539
1624965000000|2021-06-29 11:10:00|8608|8607.1|8608.3|8607.4|8608.7|8607.6|8606|8605.1|408
1624965300000|2021-06-29 11:15:00|8608.4|8607.5|8606.4|8605.5|8609|8608.1|8603.8|8602.9|513
1624965600000|2021-06-29 11:20:00|8606.3|8605.4|8604.4|8603.5|8606.5|8605.6|8604.1|8603|420
1624965900000|2021-06-29 11:25:00|8604.5|8603.6|8604.5|8603.6|8605.3|8604.4|8602.8|8601.9|407
1624966200000|2021-06-29 11:30:00|8604.2|8603.3|8604.7|8603.8|8606.1|8605.1|8603.2|8602.3|424
1624966500000|2021-06-29 11:35:00|8604.8|8603.9|8603.8|8602.3|8605.7|8604.8|8603.4|8602.2|466
1624966800000|2021-06-29 11:40:00|8603.5|8602.6|8603.8|8602.9|8604.2|8603.3|8602.6|8601.7|283
1624967100000|2021-06-29 11:45:00|8604|8602.5|8602.9|8602|8606.7|8605.8|8602.8|8601.9|451
1624967400000|2021-06-29 11:50:00|8602.8|8601.9|8605.3|8604.4|8605.3|8604.4|8601.9|8600.9|429
1624967700000|2021-06-29 11:55:00|8605.4|8604.5|8599.7|8598.2|8605.5|8604.6|8599.4|8597.9|564
1624968000000|2021-06-29 12:00:00|8599.9|8598.4|8599.3|8598.4|8601.6|8600.4|8595.3|8594.4|663
1624968300000|2021-06-29 12:05:00|8599.4|8598.5|8596.4|8595.5|8600.5|8599.5|8595.9|8595|613
1624968600000|2021-06-29 12:10:00|8596.5|8595.6|8594.9|8594|8597.5|8596.6|8594.6|8593.7|442
1624968900000|2021-06-29 12:15:00|8594.8|8593.9|8596.1|8595.2|8596.5|8595.6|8594.5|8593.6|398
1624969200000|2021-06-29 12:20:00|8596.2|8595.3|8598.1|8597.2|8598.9|8598|8596|8595.1|452
1624969500000|2021-06-29 12:25:00|8598|8597.1|8595.7|8594.2|8598.7|8597.8|8595.1|8594.2|655
1624969800000|2021-06-29 12:30:00|8595.6|8594.7|8599.3|8598.4|8599.7|8598.8|8595.6|8594.7|485
1624970100000|2021-06-29 12:35:00|8599.4|8598.5|8597|8596.1|8599.8|8598.9|8597|8596|451
1624970400000|2021-06-29 12:40:00|8597.2|8596.3|8600.5|8599.6|8601.6|8600.7|8595.1|8594.2|604
1624970700000|2021-06-29 12:45:00|8600.4|8599.5|8598.3|8597.4|8604.5|8603.6|8597.9|8597|558
1624971000000|2021-06-29 12:50:00|8598.4|8597.5|8596.1|8595.2|8599.6|8598.5|8595.4|8594.5|584
1624971300000|2021-06-29 12:55:00|8596|8595.1|8596.6|8595.1|8596.8|8595.6|8594.6|8593.7|540
1624971600000|2021-06-29 13:00:00|8596.7|8595.2|8598.3|8597.4|8598.3|8597.4|8595.1|8594.2|616
1624971900000|2021-06-29 13:05:00|8598.2|8597.3|8594.4|8593.5|8598.5|8597.6|8593|8592.1|557
1624972200000|2021-06-29 13:10:00|8594.5|8593.6|8593.1|8592.2|8595|8594.1|8590.6|8589.7|531
1624972500000|2021-06-29 13:15:00|8593.2|8592.3|8593.7|8592.8|8594|8592.9|8592.2|8591.3|385
1624972800000|2021-06-29 13:20:00|8593.6|8592.7|8593.7|8592.8|8594.5|8593.6|8592.3|8591.4|420
1624973100000|2021-06-29 13:25:00|8593.5|8592.6|8596.4|8595.5|8597.6|8596.7|8593|8592.1|430
1624973400000|2021-06-29 13:30:00|8596.3|8595.4|8600.4|8599.5|8600.6|8599.7|8595.2|8594.2|468
1624973700000|2021-06-29 13:35:00|8600.3|8599.4|8597.3|8596.4|8601.7|8600.8|8596.4|8595.3|493
1624974000000|2021-06-29 13:40:00|8597.2|8596.3|8597.3|8596.4|8597.8|8596.9|8595.9|8595|359
1624974300000|2021-06-29 13:45:00|8597.4|8596.5|8597.8|8596.9|8599.3|8598.4|8596.3|8595.3|363
1624974600000|2021-06-29 13:50:00|8597.9|8597|8597.3|8596.4|8598.4|8597.3|8594.7|8593.6|501
1624974900000|2021-06-29 13:55:00|8597.2|8596.3|8597.5|8594.3|8598.2|8596.8|8594|8592.3|904
1624975200000|2021-06-29 14:00:00|8596.8|8594.5|8594.2|8593.3|8598.3|8596.5|8591.9|8591|857
1624975500000|2021-06-29 14:05:00|8594.1|8593.2|8594.4|8593.5|8594.9|8594|8592.8|8591.7|506
1624975800000|2021-06-29 14:10:00|8594.3|8593.4|8596.5|8595.6|8597.3|8596.3|8593.7|8592.8|579
1624976100000|2021-06-29 14:15:00|8596.4|8595.5|8597.2|8596.3|8601.5|8600.3|8595.7|8594.6|881
1624976400000|2021-06-29 14:20:00|8597.3|8596.4|8604|8603.1|8605|8604.1|8597|8596.1|641
1624976700000|2021-06-29 14:25:00|8603.9|8603|8603.3|8602.4|8604.9|8604|8602|8601.1|505
1624977000000|2021-06-29 14:30:00|8603.4|8602.5|8601.9|8601|8603.6|8602.7|8599.9|8599|459
1624977300000|2021-06-29 14:35:00|8601.8|8600.9|8601.4|8600.5|8602.8|8601.9|8600.8|8599.9|467
1624977600000|2021-06-29 14:40:00|8601.5|8600.6|8602.6|8601.7|8605.2|8604.3|8600.1|8599.2|469
1624977900000|2021-06-29 14:45:00|8602.7|8601.8|8600.7|8599.8|8603.1|8602.2|8600.7|8599.8|439
1624978200000|2021-06-29 14:50:00|8600.8|8599.9|8600.4|8599.5|8605.8|8604.9|8600.1|8599.2|715
1624978500000|2021-06-29 14:55:00|8600.6|8599.7|8605.9|8605|8609.8|8608.9|8600.6|8599.7|987
1624978800000|2021-06-29 15:00:00|8606|8605.1|8602.5|8601|8606.3|8605.4|8601.3|8600.2|734
1624979100000|2021-06-29 15:05:00|8602.2|8601.3|8604.7|8603.8|8604.8|8603.9|8602|8601.1|306
1624979400000|2021-06-29 15:10:00|8604.8|8603.9|8604.2|8602.7|8605.7|8604.8|8603.4|8602.2|442
1624979700000|2021-06-29 15:15:00|8604.5|8603|8603.9|8602.4|8605.1|8604.2|8602.8|8601.6|421
1624980000000|2021-06-29 15:20:00|8603.8|8602.9|8602.3|8601.4|8604.3|8603.2|8602.1|8600.7|571
1624980300000|2021-06-29 15:25:00|8602.2|8601.3|8605.2|8604.3|8605.7|8604.6|8601.1|8599.9|475
1624980600000|2021-06-29 15:30:00|8605.1|8604.2|8604.8|8603.9|8605.3|8604.2|8603.7|8602.8|435
1624980900000|2021-06-29 15:35:00|8604.7|8603.8|8603|8602.1|8604.9|8603.8|8602.8|8601.8|310
1624981200000|2021-06-29 15:40:00|8603.1|8602.2|8604.9|8604|8605.9|8605|8603.1|8602.2|334
1624981500000|2021-06-29 15:45:00|8605|8604.1|8600.1|8598.6|8605.2|8604.3|8599.4|8598|402
1624981800000|2021-06-29 15:50:00|8600.2|8599.3|8599.6|8598.7|8601.1|8599.6|8598.1|8597.2|451
1624982100000|2021-06-29 15:55:00|8599.5|8598.6|8600.3|8599.4|8600.8|8599.9|8598.5|8597.6|338
1624982400000|2021-06-29 16:00:00|8600|8599.1|8596.4|8594.9|8600.5|8599.3|8595.5|8594.3|382
1624982700000|2021-06-29 16:05:00|8596.3|8594.8|8599.3|8598.4|8599.5|8598.6|8595.6|8594.7|307
1624983000000|2021-06-29 16:10:00|8599.4|8598.5|8598|8597.1|8599.6|8598.7|8597.4|8596.5|243
1624983300000|2021-06-29 16:15:00|8597.9|8597|8598|8597.1|8599|8597.9|8597.5|8596.5|225
1624983600000|2021-06-29 16:20:00|8598.1|8597.2|8596.8|8595.9|8598.7|8597.8|8596.8|8595.9|230
1624983900000|2021-06-29 16:25:00|8596.9|8596|8595.5|8594.6|8596.9|8596|8595.4|8594.5|264
1624984200000|2021-06-29 16:30:00|8595.4|8594.5|8597.5|8596.6|8597.9|8596.6|8595.4|8594.5|287
1624984500000|2021-06-29 16:35:00|8597.4|8596.5|8595.1|8594.2|8598.1|8597.2|8594.4|8593.5|402
1624984800000|2021-06-29 16:40:00|8595.2|8594.3|8595.4|8594.5|8595.7|8594.8|8594.1|8593.2|277
1624985100000|2021-06-29 16:45:00|8595.3|8594.4|8595.8|8594.9|8596.1|8595.2|8595|8593.9|221
1624985400000|2021-06-29 16:50:00|8595.9|8595|8595.5|8594.6|8595.9|8595|8594.5|8593.6|207
1624985700000|2021-06-29 16:55:00|8595.6|8594.7|8595.1|8594.2|8596|8595.1|8594.7|8593.8|166
1624986000000|2021-06-29 17:00:00|8595|8594.1|8594.4|8593.5|8596.1|8595.2|8594.4|8593.5|193
1624986300000|2021-06-29 17:05:00|8594.5|8593.6|8595.7|8594.8|8595.8|8594.9|8594.4|8593.5|200
1624986600000|2021-06-29 17:10:00|8595.6|8594.7|8593.8|8592.9|8596|8595.1|8593.5|8592.4|227
1624986900000|2021-06-29 17:15:00|8593.7|8592.8|8594.2|8592.7|8594.2|8593.1|8592.8|8591.9|252
1624987200000|2021-06-29 17:20:00|8594.1|8592.6|8593.4|8592.5|8594.4|8593.3|8593.1|8592.2|151
1624987500000|2021-06-29 17:25:00|8593.3|8592.4|8592.8|8591.9|8593.5|8592.6|8592.6|8591.7|121
1624987800000|2021-06-29 17:30:00|8593.4|8592.2|8593.4|8592.5|8593.7|8592.8|8593|8592|129
1624988100000|2021-06-29 17:35:00|8593.3|8592.4|8594.7|8593.2|8594.7|8593.4|8592.9|8592|132
1624988400000|2021-06-29 17:40:00|8594.6|8593.1|8594.3|8593.4|8594.9|8593.8|8594|8592.8|109
1624988700000|2021-06-29 17:45:00|8594.4|8593.5|8593.4|8592.5|8594.5|8593.5|8593.3|8592.3|110
1624989000000|2021-06-29 17:50:00|8593.5|8592.6|8593.5|8592.6|8593.9|8593|8593.4|8592.5|153
1624989300000|2021-06-29 17:55:00|8593.6|8592.7|8592.9|8592|8593.7|8592.7|8592.6|8591.5|230
1624989600000|2021-06-29 18:00:00|8592.8|8591.9|8593.5|8592|8593.5|8592.6|8592.2|8591.3|187
1624989900000|2021-06-29 18:05:00|8593.1|8592.2|8592.9|8592|8593.2|8592.3|8592.7|8591.8|85
1624990200000|2021-06-29 18:10:00|8593|8592.1|8594.4|8592.9|8594.5|8593.3|8592.7|8591.6|136
1624990500000|2021-06-29 18:15:00|8594.5|8593|8595.3|8594.4|8595.5|8594.4|8593.8|8592.9|207
1624990800000|2021-06-29 18:20:00|8595.2|8594.3|8594.7|8593.8|8595.4|8594.3|8594.1|8593|180
1624991100000|2021-06-29 18:25:00|8594.6|8593.7|8595.5|8594.6|8596.2|8595.1|8594.6|8593.6|207
1624991400000|2021-06-29 18:30:00|8595.6|8594.7|8595.3|8593.8|8596.2|8595.1|8594.9|8593.8|203
1624991700000|2021-06-29 18:35:00|8595.2|8593.7|8594.8|8593.3|8595.3|8594.2|8594.3|8593.2|128
1624992000000|2021-06-29 18:40:00|8594.7|8593.2|8594.9|8593.4|8594.9|8594|8594.1|8592.9|171
1624992300000|2021-06-29 18:45:00|8594.8|8593.3|8596.1|8595.2|8596.2|8595.3|8594.4|8593.2|190
1624992600000|2021-06-29 18:50:00|8596|8595.1|8595.6|8594.7|8597|8596.1|8595.3|8594.4|224
1624992900000|2021-06-29 18:55:00|8595.5|8594.6|8593.3|8592.4|8596.3|8595.4|8593|8592.1|316
1624993200000|2021-06-29 19:00:00|8593.2|8592.3|8592.8|8591.9|8593.7|8592.8|8592.2|8591|256
1624993500000|2021-06-29 19:05:00|8592.7|8591.8|8594.6|8593.7|8594.7|8593.7|8592.5|8591.1|226
1624993800000|2021-06-29 19:10:00|8594.9|8593.4|8594|8593.1|8594.9|8593.7|8593.5|8592.2|225
1624994100000|2021-06-29 19:15:00|8593.9|8593|8593.9|8593|8594|8593.1|8592.9|8591.9|122
1624994400000|2021-06-29 19:20:00|8594|8593.1|8593.4|8592.5|8594.3|8593.1|8593.2|8592.2|132
1624994700000|2021-06-29 19:25:00|8593.5|8592.6|8592.7|8591.8|8593.7|8592.8|8592.5|8591.5|126
1624995000000|2021-06-29 19:30:00|8592.8|8591.9|8592.6|8591.7|8593.5|8592.3|8592.5|8591.5|148
1624995300000|2021-06-29 19:35:00|8592.7|8591.8|8592.8|8591.9|8593.1|8591.9|8592.3|8591.3|129
1624995600000|2021-06-29 19:40:00|8592.9|8592|8593.3|8592.4|8593.5|8592.6|8592.9|8591.8|153
1624995900000|2021-06-29 19:45:00|8593.4|8592.5|8592.8|8591.9|8593.9|8593|8592.4|8591.5|117
1624996200000|2021-06-29 19:50:00|8592.9|8592|8592|8590.5|8593|8592.1|8590.8|8589.9|245
1624996500000|2021-06-29 19:55:00|8591.6|8590.7|8591.9|8591|8592.6|8591.5|8590.9|8589.7|330
1624996800000|2021-06-29 20:00:00|8591.8|8590.9|8594.1|8593.2|8594.7|8593.8|8591.7|8590.6|316
1624997100000|2021-06-29 20:05:00|8594.2|8593.3|8594|8593.1|8595.2|8594.1|8593.9|8592.9|170
1624997400000|2021-06-29 20:10:00|8593.9|8593|8594.3|8593.4|8594.9|8593.8|8593.9|8592.8|182
1624997700000|2021-06-29 20:15:00|8594.4|8593.5|8594.9|8594|8595.2|8594.1|8593.7|8592.7|141
1624998000000|2021-06-29 20:20:00|8594.7|8593.8|8595|8594.1|8595.3|8594.2|8594.6|8593.4|111
1624998300000|2021-06-29 20:25:00|8594.9|8594|8595|8594.1|8595.5|8594.3|8593.7|8592.8|137
1624998600000|2021-06-29 20:30:00|8595.1|8594.2|8594.6|8593.1|8595.4|8594.3|8594.4|8592.9|125
1624998900000|2021-06-29 20:35:00|8594.5|8593|8594|8592.5|8594.8|8593.7|8593.6|8592.4|160
1624999200000|2021-06-29 20:40:00|8593.9|8592.4|8594.4|8593.5|8594.9|8593.7|8593.6|8592.4|167
1624999500000|2021-06-29 20:45:00|8594.8|8593.3|8594.9|8593.4|8595.3|8593.8|8594.5|8593|227
1624999800000|2021-06-29 20:50:00|8595|8593.5|8595.1|8593.6|8599|8594.4|8594.6|8591.9|520
1625000100000|2021-06-29 20:55:00|8595.2|8593.7|8603.8|8592.8|8606|8597.3|8595|8588.9|1416
1625000400000|2021-06-29 21:00:00|8604|8593|8602.3|8591.3|8605.1|8594.1|8600.9|8589.9|64
1625000700000|2021-06-29 21:05:00|8601.7|8590.7|8601.4|8590.4|8605.7|8595|8600.6|8589.8|256
1625001000000|2021-06-29 21:10:00|8601.8|8590.8|8602.3|8591.3|8603.8|8592.8|8599.5|8588.5|219
1625001300000|2021-06-29 21:15:00|8602.4|8591.4|8602.8|8591.8|8604.7|8593.7|8600.1|8589.1|207
1625001600000|2021-06-29 21:20:00|8603.5|8592.5|8602.9|8591.9|8605.7|8594.7|8601.1|8590.1|356
1625001900000|2021-06-29 21:25:00|8601.5|8590.5|8601.2|8590.2|8604.3|8593.3|8600.9|8589.9|106
1625002200000|2021-06-29 21:30:00|8602.3|8591.6|8602.5|8594.9|8604.6|8595.2|8601.2|8590.2|247
1625002500000|2021-06-29 21:35:00|8603.2|8594.5|8601.2|8593.1|8605|8595|8598.1|8590.4|293
1625002800000|2021-06-29 21:40:00|8600.8|8592.5|8603.3|8594|8605.4|8595.3|8597.6|8591.4|430
1625003100000|2021-06-29 21:45:00|8602.7|8594.2|8601.7|8593.1|8605.6|8595.5|8599.3|8592.3|262
1625003400000|2021-06-29 21:50:00|8602.1|8592.6|8599.2|8592.5|8603.3|8595.2|8598.7|8590.9|229
1625003700000|2021-06-29 21:55:00|8599.1|8592.6|8603.4|8592.8|8605.4|8595|8596.4|8590|368
1625004000000|2021-06-29 22:00:00|8603|8593.4|8601.6|8593.7|8604|8595.5|8597.6|8589.4|960
1625004300000|2021-06-29 22:05:00|8600.2|8593.6|8600.4|8592.8|8602.3|8595.5|8597.5|8591|726
1625004600000|2021-06-29 22:10:00|8600.3|8592.7|8597.2|8595.7|8602.5|8596.2|8596.8|8590.2|455
1625004900000|2021-06-29 22:15:00|8597.6|8595.3|8597.7|8595.4|8598.4|8596.4|8596.9|8595.2|191
1625005200000|2021-06-29 22:20:00|8597.2|8595.7|8597.1|8595.6|8597.8|8596.2|8596.4|8594.7|160
1625005500000|2021-06-29 22:25:00|8597|8595.5|8596.9|8595.4|8597.6|8596.1|8596.7|8595.2|121
1625005800000|2021-06-29 22:30:00|8597.2|8595.7|8598.5|8596|8599.1|8596.5|8597.1|8595.5|156
1625006100000|2021-06-29 22:35:00|8598.4|8595.9|8597.4|8595.9|8598.6|8596.6|8596.4|8594.5|226
1625006400000|2021-06-29 22:40:00|8597.3|8595.8|8597.1|8595.6|8598.4|8596.1|8596.8|8595.3|161
1625006700000|2021-06-29 22:45:00|8597.2|8595.7|8597|8595.5|8598|8596|8596.7|8595.1|138
1625007000000|2021-06-29 22:50:00|8596.9|8595.4|8596.7|8595.2|8597.7|8595.6|8596.5|8594.9|121
1625007300000|2021-06-29 22:55:00|8596.6|8595.1|8596.8|8595.3|8598|8595.7|8596.6|8595.1|69
1625007600000|2021-06-29 23:00:00|8596.7|8595.2|8596.9|8595.4|8597.4|8595.9|8596.5|8595|256
1625007900000|2021-06-29 23:05:00|8596.8|8595.3|8595.9|8594.4|8596.8|8595.3|8595.8|8594.3|174
1625008200000|2021-06-29 23:10:00|8595.7|8594.2|8597.5|8596|8598.1|8596.6|8595.7|8594.2|260
1625008500000|2021-06-29 23:15:00|8597.4|8595.9|8598.6|8597.1|8598.8|8597.3|8597.4|8595.9|117
1625008800000|2021-06-29 23:20:00|8598.5|8597|8598.6|8597.1|8599.1|8597.6|8598|8596.5|158
1625009100000|2021-06-29 23:25:00|8598.5|8597|8597.9|8596.4|8598.6|8597.1|8597.4|8595.9|147
1625009400000|2021-06-29 23:30:00|8598|8596.5|8598|8596.5|8598.6|8597.1|8597.8|8596.4|84
1625009700000|2021-06-29 23:35:00|8598.2|8596.7|8597.9|8596.4|8598.5|8597|8597.7|8596.3|114
1625010000000|2021-06-29 23:40:00|8598|8596.5|8597.2|8595.7|8598.2|8596.7|8597.2|8595.7|116
1625010300000|2021-06-29 23:45:00|8597.3|8595.8|8598.3|8596.8|8598.5|8597|8597.3|8595.8|169
1625010600000|2021-06-29 23:50:00|8598.4|8596.9|8598.6|8597.1|8598.9|8597.6|8598.3|8596.8|121
1625010900000|2021-06-29 23:55:00|8598.7|8597.2|8599.1|8597.6|8599.3|8597.8|8598.3|8596.8|161
1625011200000|2021-06-30 00:00:00|8599|8597.5|8597.2|8595.7|8599.2|8597.7|8596.8|8595.3|327
1625011500000|2021-06-30 00:05:00|8597.1|8595.6|8596.4|8594.9|8597.4|8595.9|8596.1|8594.6|240
1625011800000|2021-06-30 00:10:00|8596.5|8595|8596.6|8595.1|8597|8595.5|8595.9|8594.7|192
1625012100000|2021-06-30 00:15:00|8596.5|8595|8595.5|8594|8597|8595.8|8595.1|8593.7|237
1625012400000|2021-06-30 00:20:00|8595.6|8594.1|8595.6|8594.1|8595.7|8594.4|8595|8593.8|145
1625012700000|2021-06-30 00:25:00|8595.7|8594.2|8595.6|8594.1|8595.9|8594.6|8595|8593.7|141
1625013000000|2021-06-30 00:30:00|8595.4|8593.9|8595.6|8594.1|8595.9|8594.6|8594.5|8593.3|224
1625013300000|2021-06-30 00:35:00|8595.5|8594|8594.2|8592.7|8595.6|8594.4|8593.7|8592.5|370
1625013600000|2021-06-30 00:40:00|8594.1|8592.6|8594.1|8592.6|8594.6|8593.4|8593|8591.9|196
1625013900000|2021-06-30 00:45:00|8594|8592.5|8593.1|8591.6|8594.2|8592.8|8592.4|8590.9|222
1625014200000|2021-06-30 00:50:00|8592.9|8592|8591.9|8590.4|8593.8|8592.6|8591.7|8590.3|401
1625014500000|2021-06-30 00:55:00|8591.8|8590.3|8590.9|8589.4|8592.5|8591.4|8590.5|8589.1|307
1625014800000|2021-06-30 01:00:00|8591|8589.5|8592.2|8591.3|8592.7|8591.6|8590.4|8588.9|383
1625015100000|2021-06-30 01:05:00|8592.3|8591.4|8592.7|8591.2|8593|8591.6|8592.1|8590.6|185
1625015400000|2021-06-30 01:10:00|8592.8|8591.3|8591.2|8589.7|8593.1|8591.7|8590.9|8589.6|352
1625015700000|2021-06-30 01:15:00|8591.3|8589.8|8590.6|8589.1|8591.7|8590.2|8589.7|8588.6|321
1625016000000|2021-06-30 01:20:00|8590.7|8589.2|8590|8589.1|8591|8589.7|8589.8|8588.7|221
1625016300000|2021-06-30 01:25:00|8590.1|8589.2|8590.9|8589.4|8591.1|8589.6|8589.9|8588.7|190
1625016600000|2021-06-30 01:30:00|8591|8589.5|8591.6|8590.1|8591.8|8590.6|8590.8|8589.3|195
1625016900000|2021-06-30 01:35:00|8591.7|8590.2|8591.2|8590.3|8592|8590.8|8590.9|8589.7|207
1625017200000|2021-06-30 01:40:00|8591.1|8590.2|8590.5|8589.6|8592.1|8591|8589.8|8588.6|277
1625017500000|2021-06-30 01:45:00|8590.8|8589.3|8591.2|8590.3|8591.7|8590.5|8589.5|8588.4|370
1625017800000|2021-06-30 01:50:00|8591.1|8590.2|8590.4|8589.5|8591.7|8590.5|8590|8589.1|376
1625018100000|2021-06-30 01:55:00|8590.3|8589.4|8593|8591.5|8593.2|8592|8590.1|8589.2|244
1625018400000|2021-06-30 02:00:00|8593.1|8591.6|8592.4|8591.5|8593.3|8592|8592.2|8591.1|199
1625018700000|2021-06-30 02:05:00|8592.3|8591.4|8592.4|8591.5|8593.1|8592.2|8592.2|8591.2|232
1625019000000|2021-06-30 02:10:00|8592.5|8591.6|8592.9|8592|8593.4|8592.3|8592.1|8591.2|245
1625019300000|2021-06-30 02:15:00|8593|8592.1|8593|8591.5|8593.4|8592.1|8592.4|8591.2|239
1625019600000|2021-06-30 02:20:00|8592.9|8591.4|8592|8591.1|8593.2|8592|8591.8|8590.7|178
1625019900000|2021-06-30 02:25:00|8592.1|8591.2|8592.7|8591.8|8593.4|8592.4|8592|8590.9|257
1625020200000|2021-06-30 02:30:00|8592.6|8591.7|8593.2|8591.7|8593.4|8592.1|8592.2|8591|210
1625020500000|2021-06-30 02:35:00|8593.1|8591.6|8592.7|8591.2|8593.3|8592.1|8592.3|8591.1|240
1625020800000|2021-06-30 02:40:00|8592.4|8591.5|8593|8591.5|8593.1|8591.9|8592.1|8590.9|157
1625021100000|2021-06-30 02:45:00|8592.8|8591.3|8592.5|8591.6|8593.2|8592.1|8592.4|8591|198
1625021400000|2021-06-30 02:50:00|8592.4|8591.5|8592.8|8591.9|8594|8592.8|8592.2|8591.3|205
1625021700000|2021-06-30 02:55:00|8593.1|8591.6|8592.6|8591.7|8593.5|8592.3|8592.5|8591.1|232
1625022000000|2021-06-30 03:00:00|8592.5|8591.6|8592.2|8591.3|8593.2|8592.1|8591.6|8590.4|228
1625022300000|2021-06-30 03:05:00|8592.1|8591.2|8593|8592.1|8593.9|8592.9|8591.4|8590.1|365
1625022600000|2021-06-30 03:10:00|8593.1|8592.2|8593.2|8592.3|8594.3|8593.1|8592.3|8591.4|312
1625022900000|2021-06-30 03:15:00|8593.4|8591.9|8594.8|8593.9|8595.3|8594.4|8593.4|8591.9|220
1625023200000|2021-06-30 03:20:00|8594.7|8593.8|8594.9|8594|8595|8594.1|8594.2|8593.1|140
1625023500000|2021-06-30 03:25:00|8594.8|8593.9|8595.3|8594.4|8595.6|8594.5|8594.4|8593.4|197
1625023800000|2021-06-30 03:30:00|8595.4|8594.5|8594.5|8593|8595.5|8594.5|8593.9|8592.7|142
1625024100000|2021-06-30 03:35:00|8594.2|8593.3|8593.6|8592.7|8594.4|8593.3|8593.3|8592.3|126
1625024400000|2021-06-30 03:40:00|8593.5|8592.6|8593.1|8592.2|8594.5|8593.3|8592.9|8591.8|159
1625024700000|2021-06-30 03:45:00|8593.2|8592.3|8592.3|8590.8|8593.5|8592.3|8591.7|8590.5|255
1625025000000|2021-06-30 03:50:00|8592.2|8590.7|8592.1|8591.2|8592.9|8591.7|8591.9|8590.7|165
1625025300000|2021-06-30 03:55:00|8592.2|8591.3|8592.9|8591.4|8593.2|8591.9|8591.6|8590.5|230
1625025600000|2021-06-30 04:00:00|8593|8591.5|8591.9|8591|8593.1|8591.9|8591.8|8590.6|188
1625025900000|2021-06-30 04:05:00|8591.7|8590.8|8592.8|8591.3|8593.1|8592|8591.6|8590.7|134
1625026200000|2021-06-30 04:10:00|8592.5|8591.6|8592.9|8591.4|8593.5|8592.1|8592.2|8591.1|121
1625026500000|2021-06-30 04:15:00|8593|8591.5|8592.1|8590.6|8593|8591.9|8591.5|8590.2|132
1625026800000|2021-06-30 04:20:00|8592.3|8591.2|8592.2|8590.7|8592.5|8591.2|8591.4|8590|191
1625027100000|2021-06-30 04:25:00|8592.1|8590.6|8591.6|8590.7|8592.3|8591.1|8591.5|8590.2|186
1625027400000|2021-06-30 04:30:00|8591.7|8590.8|8592.1|8590.6|8592.3|8591.1|8591.3|8590|216
1625027700000|2021-06-30 04:35:00|8592|8590.5|8592.3|8591.4|8592.8|8591.6|8591.7|8590.5|168
1625028000000|2021-06-30 04:40:00|8592.4|8591.5|8594.1|8593.2|8594.4|8593.3|8592.3|8591.2|213
1625028300000|2021-06-30 04:45:00|8594.5|8593|8594|8593.1|8594.5|8593.2|8593.6|8592.5|177
1625028600000|2021-06-30 04:50:00|8594.1|8593.2|8592.7|8591.2|8594.6|8593.4|8592.4|8591.1|236
1625028900000|2021-06-30 04:55:00|8592.6|8591.1|8593.2|8591.7|8593.7|8592.5|8592|8590.9|267
1625029200000|2021-06-30 05:00:00|8592.8|8591.9|8593.5|8592|8593.8|8592.6|8592.7|8591.4|162
1625029500000|2021-06-30 05:05:00|8593.6|8592.1|8593.5|8592|8594.3|8593|8593|8591.8|121
1625029800000|2021-06-30 05:10:00|8593.2|8592.3|8592.2|8590.7|8593.4|8592.3|8591.8|8590.6|165
1625030100000|2021-06-30 05:15:00|8592.3|8590.8|8592.6|8591.7|8592.7|8591.8|8591.7|8590.5|147
1625030400000|2021-06-30 05:20:00|8592.7|8591.8|8593.7|8592.8|8593.9|8592.9|8592.6|8591.6|191
1625030700000|2021-06-30 05:25:00|8593.8|8592.9|8593.4|8591.9|8594.3|8593.1|8592.7|8591.6|157
1625031000000|2021-06-30 05:30:00|8593.3|8591.8|8593.1|8592.2|8594.4|8593.3|8592.7|8591.6|271
1625031300000|2021-06-30 05:35:00|8593.2|8592.3|8592.7|8591.8|8593.7|8592.5|8592.6|8591.5|134
1625031600000|2021-06-30 05:40:00|8592.6|8591.7|8593.8|8592.3|8593.8|8592.5|8591.5|8590.3|291
1625031900000|2021-06-30 05:45:00|8593.7|8592.2|8594|8593.1|8594.4|8593.2|8593.3|8592.1|185
1625032200000|2021-06-30 05:50:00|8594.3|8592.8|8593|8592.1|8594.8|8593.7|8592.9|8591.9|208
1625032500000|2021-06-30 05:55:00|8592.9|8592|8592.1|8590.6|8593.7|8592.5|8592.1|8590.4|320
1625032800000|2021-06-30 06:00:00|8593|8590|8595|8593.5|8595.1|8593.6|8591.3|8589.7|526
1625033100000|2021-06-30 06:05:00|8594.9|8593.4|8594.9|8593.4|8597|8595.7|8593|8592.1|462
1625033400000|2021-06-30 06:10:00|8594.8|8593.3|8595.8|8594.9|8596.4|8595.3|8593|8591.7|379
1625033700000|2021-06-30 06:15:00|8595.9|8595|8595.7|8594.8|8596.6|8595.4|8595.3|8594.2|253
1625034000000|2021-06-30 06:20:00|8595.6|8594.7|8595.4|8594.5|8595.9|8594.9|8594|8592.9|250
1625034300000|2021-06-30 06:25:00|8595.3|8594.4|8593.9|8592.4|8595.7|8594.6|8592.8|8591.8|275
1625034600000|2021-06-30 06:30:00|8593.8|8592.3|8595.2|8594.3|8595.7|8594.8|8593.5|8592.3|270
1625034900000|2021-06-30 06:35:00|8595.3|8594.4|8594.3|8593.4|8596.2|8595.3|8593.4|8592.2|273
1625035200000|2021-06-30 06:40:00|8594.1|8593.2|8596.8|8595.3|8596.8|8595.3|8593.5|8592.6|326
1625035500000|2021-06-30 06:45:00|8596.7|8595.2|8596.3|8595.4|8598.4|8597.4|8593.8|8592.9|449
1625035800000|2021-06-30 06:50:00|8596.2|8595.3|8598.4|8597.5|8598.6|8597.7|8595.5|8594.6|328
1625036100000|2021-06-30 06:55:00|8598.7|8597.8|8603|8601.5|8603.9|8603|8597.1|8596.2|473
1625036400000|2021-06-30 07:00:00|8602.6|8601.7|8604.8|8603.9|8608.3|8607.2|8602.5|8601.4|889
1625036700000|2021-06-30 07:05:00|8604.9|8604|8605.9|8604.4|8606.7|8605.7|8603.5|8602.6|583
1625037000000|2021-06-30 07:10:00|8606|8604.5|8607.3|8606.4|8608|8607.1|8604.6|8603.7|524
1625037300000|2021-06-30 07:15:00|8607.4|8606.5|8607.4|8606.5|8609.8|8608.9|8606.5|8605.6|519
1625037600000|2021-06-30 07:20:00|8607.5|8606.6|8608.4|8607.5|8609|8608.1|8606.2|8605.3|452
1625037900000|2021-06-30 07:25:00|8608.5|8607.6|8605.4|8604.5|8608.7|8607.8|8603.5|8602.6|583
1625038200000|2021-06-30 07:30:00|8605.3|8604.4|8604.5|8603.6|8605.6|8604.7|8603|8602.1|432
1625038500000|2021-06-30 07:35:00|8604.6|8603.7|8606.3|8605.4|8607.7|8606.8|8604.3|8603.4|418
1625038800000|2021-06-30 07:40:00|8606.2|8605.3|8603.7|8602.2|8606.8|8605.9|8603.3|8602|447
1625039100000|2021-06-30 07:45:00|8603.8|8602.3|8603.3|8602.4|8604.2|8603.3|8602.1|8601|344
1625039400000|2021-06-30 07:50:00|8603.2|8602.3|8606.9|8605.4|8607.1|8605.6|8602.6|8601.7|382
1625039700000|2021-06-30 07:55:00|8606.8|8605.3|8604.5|8603.6|8607.1|8605.6|8601.9|8601|546
1625040000000|2021-06-30 08:00:00|8604.4|8603.5|8603.5|8602.6|8604.7|8603.5|8601.9|8601|492
1625040300000|2021-06-30 08:05:00|8603.6|8602.7|8604.7|8603.8|8605|8603.9|8602.5|8601.6|368
1625040600000|2021-06-30 08:10:00|8604.6|8603.7|8604.4|8603.5|8605.1|8604|8601.6|8600.2|618
1625040900000|2021-06-30 08:15:00|8604.3|8603.4|8603.5|8602.6|8605|8604.1|8602.4|8601.5|694
1625041200000|2021-06-30 08:20:00|8603.1|8602.2|8598.9|8598|8603.3|8602.4|8598.6|8597.7|582
1625041500000|2021-06-30 08:25:00|8598.8|8597.9|8595|8594.1|8599.6|8598.7|8594.9|8593.8|603
1625041800000|2021-06-30 08:30:00|8595.2|8594.3|8598.1|8597.2|8600.4|8599.5|8594.8|8593.6|560
1625042100000|2021-06-30 08:35:00|8598.5|8597|8597.1|8596.2|8598.9|8598|8596.6|8595.7|529
1625042400000|2021-06-30 08:40:00|8597|8596.1|8598.9|8598|8599.6|8598.7|8595.9|8595|564
1625042700000|2021-06-30 08:45:00|8598.7|8597.8|8596.3|8595.4|8599.4|8598.5|8595.5|8594.6|565
1625043000000|2021-06-30 08:50:00|8596.4|8595.5|8589.8|8588.3|8596.5|8595.6|8589.1|8587.9|609
1625043300000|2021-06-30 08:55:00|8589.6|8588.7|8592.3|8590.8|8593.7|8592.8|8588|8587|542
1625043600000|2021-06-30 09:00:00|8592.4|8590.9|8595.3|8594.4|8595.9|8595|8591.3|8590.2|555
1625043900000|2021-06-30 09:05:00|8595.4|8594.5|8595.4|8594.5|8598|8597.1|8594.9|8594|490
1625044200000|2021-06-30 09:10:00|8595.5|8594.6|8595.5|8594|8598.3|8597.4|8595.3|8594|420
1625044500000|2021-06-30 09:15:00|8595.2|8594.3|8595.3|8594.4|8597.1|8595.9|8593.8|8592.9|472
1625044800000|2021-06-30 09:20:00|8595.2|8594.3|8594.2|8593.3|8595.6|8594.6|8593.4|8592.5|397
1625045100000|2021-06-30 09:25:00|8594.1|8593.2|8597.1|8595.6|8597.1|8596|8593.7|8592.8|464
1625045400000|2021-06-30 09:30:00|8596.6|8595.7|8597.8|8596.9|8597.8|8596.9|8594.9|8594|457
1625045700000|2021-06-30 09:35:00|8597.7|8596.8|8594.9|8594|8598.6|8597.7|8594.8|8593.9|367
1625046000000|2021-06-30 09:40:00|8595.1|8594.2|8596|8595.1|8596.1|8595.2|8592.1|8591.2|571
1625046300000|2021-06-30 09:45:00|8595.9|8595|8587.6|8586.7|8596|8595|8587.4|8586.5|520
1625046600000|2021-06-30 09:50:00|8587.5|8586.6|8583.2|8582.3|8588.6|8587.7|8581.4|8580.5|706
1625046900000|2021-06-30 09:55:00|8583.3|8582.4|8583.3|8581.8|8584.5|8583.4|8581.1|8580.2|429
1625047200000|2021-06-30 10:00:00|8583.4|8581.9|8581.3|8580.4|8584.9|8584|8580.9|8579.9|541
1625047500000|2021-06-30 10:05:00|8581|8580.1|8583.4|8582.5|8583.7|8582.8|8580.4|8579.5|466
1625047800000|2021-06-30 10:10:00|8583.7|8582.8|8583.1|8582.2|8583.9|8582.9|8581.2|8580.2|398
1625048100000|2021-06-30 10:15:00|8582.9|8582|8579.5|8578.6|8583.3|8582.4|8579.5|8578.6|491
1625048400000|2021-06-30 10:20:00|8579.6|8578.7|8579.1|8578.2|8581.5|8580.6|8576.3|8575.4|498
1625048700000|2021-06-30 10:25:00|8579.2|8578.3|8577.7|8576.8|8581.4|8580.5|8577.7|8576.4|390
1625049000000|2021-06-30 10:30:00|8577.8|8576.9|8575.6|8574.7|8578.1|8577.2|8571.3|8570.4|647
1625049300000|2021-06-30 10:35:00|8575.5|8574.6|8576.5|8575.6|8577.7|8576.8|8575.5|8574.6|474
1625049600000|2021-06-30 10:40:00|8576.4|8575.5|8577.6|8576.7|8578.8|8577.9|8575.5|8574.6|434
1625049900000|2021-06-30 10:45:00|8577.7|8576.8|8577.6|8576.7|8579.3|8578.4|8573.9|8573|493
1625050200000|2021-06-30 10:50:00|8577.4|8576.5|8577|8576.1|8578|8577.1|8576.4|8575.5|319
1625050500000|2021-06-30 10:55:00|8576.9|8576|8577.9|8576.4|8578|8577.1|8574.8|8573.9|438
1625050800000|2021-06-30 11:00:00|8578|8576.5|8573.9|8573|8578.8|8577.8|8573.8|8572.9|588
1625051100000|2021-06-30 11:05:00|8573.8|8572.9|8572.6|8571.7|8574.9|8574|8572.1|8571.2|434
1625051400000|2021-06-30 11:10:00|8572.5|8571.6|8571.1|8570.2|8572.9|8572|8570.5|8569.6|336
1625051700000|2021-06-30 11:15:00|8571|8570.1|8571.2|8570.3|8572.3|8571.2|8570|8569.1|399
1625052000000|2021-06-30 11:20:00|8571.1|8570.2|8570.8|8569.9|8571.3|8570.4|8569.2|8568.3|456
1625052300000|2021-06-30 11:25:00|8570.7|8569.8|8572.9|8572|8574.3|8573.4|8569.8|8568.9|385
1625052600000|2021-06-30 11:30:00|8573|8572.1|8574.7|8573.8|8574.7|8573.8|8572.6|8571.5|398
1625052900000|2021-06-30 11:35:00|8574.5|8573.6|8574.2|8573.3|8574.5|8573.6|8571.6|8570.3|425
1625053200000|2021-06-30 11:40:00|8574.3|8573.4|8573.1|8572.2|8574.9|8574|8572.7|8571.8|334
1625053500000|2021-06-30 11:45:00|8572.9|8572|8573.9|8573|8574.2|8573.2|8571.7|8570.8|438
1625053800000|2021-06-30 11:50:00|8573.8|8572.9|8576.3|8574.8|8577.5|8576.6|8573.8|8572.9|563
1625054100000|2021-06-30 11:55:00|8576.1|8575.2|8577.5|8576|8580.9|8580|8576.1|8575.2|616
1625054400000|2021-06-30 12:00:00|8577.4|8575.9|8578.6|8577.7|8580.3|8579.4|8577.2|8575.7|510
1625054700000|2021-06-30 12:05:00|8578.7|8577.8|8579.6|8578.7|8580.3|8579.4|8577.4|8576.5|522
1625055000000|2021-06-30 12:10:00|8579.5|8578.6|8582.9|8577.5|8584.8|8583.7|8579.1|8576.7|595
1625055300000|2021-06-30 12:15:00|8581.7|8577.3|8584.2|8583.3|8584.7|8583.7|8581.7|8577.2|919
1625055600000|2021-06-30 12:20:00|8584.1|8583.2|8583.3|8582.4|8586.1|8585.2|8582|8581.1|615
1625055900000|2021-06-30 12:25:00|8583.4|8582.5|8579.3|8578.4|8584.4|8583.5|8577.4|8576.4|719
1625056200000|2021-06-30 12:30:00|8579.2|8578.3|8583.4|8582.5|8584.8|8583.9|8578.4|8577.3|694
1625056500000|2021-06-30 12:35:00|8583.6|8582.7|8580.6|8579.7|8583.6|8582.7|8579.9|8578.9|597
1625056800000|2021-06-30 12:40:00|8580.7|8579.8|8577.1|8576.2|8581|8580.1|8576.7|8575.8|477
1625057100000|2021-06-30 12:45:00|8577.2|8576.3|8579.9|8579|8580.1|8579.2|8576.5|8575.6|397
1625057400000|2021-06-30 12:50:00|8580|8579.1|8581.3|8580.4|8582|8581.1|8580|8579.1|447
1625057700000|2021-06-30 12:55:00|8581.5|8580|8584.1|8583.2|8584.1|8583.2|8580|8579.1|570
1625058000000|2021-06-30 13:00:00|8584.2|8583.3|8583.7|8582.8|8585.1|8583.9|8582.4|8581.5|564
1625058300000|2021-06-30 13:05:00|8583.8|8582.9|8586.7|8585.8|8587.2|8586.2|8582.2|8581|525
1625058600000|2021-06-30 13:10:00|8586.6|8585.7|8587.6|8586.7|8588.6|8587.7|8584.7|8583.8|515
1625058900000|2021-06-30 13:15:00|8587.7|8586.8|8590.6|8589.7|8590.7|8589.8|8587.3|8586.4|523
1625059200000|2021-06-30 13:20:00|8590.7|8589.8|8588|8587.1|8591.2|8590.3|8586.7|8585.8|573
1625059500000|2021-06-30 13:25:00|8587.9|8587|8586.8|8585.9|8589.8|8588.9|8586.4|8585.5|387
1625059800000|2021-06-30 13:30:00|8586.9|8586|8586|8585.1|8586.9|8586|8583.8|8582.9|493
1625060100000|2021-06-30 13:35:00|8586.1|8585.2|8584.3|8583.4|8586.5|8585.6|8583.6|8582.7|438
1625060400000|2021-06-30 13:40:00|8584.4|8583.5|8582.3|8580.8|8584.8|8583.9|8581.9|8580.6|475
1625060700000|2021-06-30 13:45:00|8582.4|8580.9|8580.6|8579.7|8584.2|8583.2|8578.4|8577.5|542
1625061000000|2021-06-30 13:50:00|8580.9|8580|8579.9|8579|8582.5|8581.1|8578.9|8578|494
1625061300000|2021-06-30 13:55:00|8579.8|8578.9|8579.9|8578.4|8582.6|8581.6|8578.5|8577.6|501
1625061600000|2021-06-30 14:00:00|8580.2|8578.7|8580.5|8579.6|8581.8|8580.9|8578.9|8577.8|483
1625061900000|2021-06-30 14:05:00|8580.6|8579.7|8583.1|8582.2|8585|8584.1|8580.1|8579.2|449
1625062200000|2021-06-30 14:10:00|8583.4|8582.5|8579|8578.1|8583.9|8583|8577.7|8576.8|438
1625062500000|2021-06-30 14:15:00|8579.1|8578.2|8580.9|8580|8582.2|8581.3|8577.5|8576.6|397
1625062800000|2021-06-30 14:20:00|8581|8580.1|8576.1|8575.2|8581.5|8580.6|8576.1|8575.2|436
1625063100000|2021-06-30 14:25:00|8576.2|8575.3|8580.8|8579.9|8582.5|8581.6|8576.2|8575.3|457
1625063400000|2021-06-30 14:30:00|8581.1|8580.2|8580.5|8579.6|8581.7|8580.8|8578.7|8577.8|496
1625063700000|2021-06-30 14:35:00|8580.4|8579.5|8579.9|8579|8581.7|8580.8|8578.8|8577.7|426
1625064000000|2021-06-30 14:40:00|8580|8579.1|8583.3|8582.4|8583.5|8582.6|8579.4|8578.5|471
1625064300000|2021-06-30 14:45:00|8583.2|8582.3|8581.1|8580.2|8583.6|8582.7|8580.6|8579.5|437
1625064600000|2021-06-30 14:50:00|8581.2|8580.3|8585.5|8584.6|8586.1|8585.2|8581.1|8580.2|597
1625064900000|2021-06-30 14:55:00|8585.2|8584.3|8584.5|8583.6|8585.8|8584.7|8575.9|8574.9|973
1625065200000|2021-06-30 15:00:00|8584.6|8583.7|8588.6|8587.7|8589.2|8588.2|8583|8581.6|852
1625065500000|2021-06-30 15:05:00|8588.5|8587.6|8586.5|8585.6|8590.3|8589|8586.4|8585.5|557
1625065800000|2021-06-30 15:10:00|8586.6|8585.7|8583.7|8582.8|8586.8|8585.9|8583.6|8582.7|422
1625066100000|2021-06-30 15:15:00|8583.6|8582.7|8585.6|8584.7|8585.9|8584.8|8582|8581.1|433
1625066400000|2021-06-30 15:20:00|8585.5|8584.6|8581.8|8580.9|8586.2|8585.3|8581.7|8580.8|408
1625066700000|2021-06-30 15:25:00|8581.9|8581|8586.2|8585.3|8586.9|8586|8581.7|8580.8|406
1625067000000|2021-06-30 15:30:00|8586.3|8585.4|8583|8582.1|8586.3|8585.4|8582|8581.1|395
1625067300000|2021-06-30 15:35:00|8583.3|8582.4|8583|8582.1|8583.8|8582.9|8580.8|8579.7|395
1625067600000|2021-06-30 15:40:00|8582.8|8581.9|8581.4|8580.5|8583.8|8582.9|8580.1|8579.2|371
1625067900000|2021-06-30 15:45:00|8581.5|8580.6|8583.6|8582.7|8584.7|8583.6|8580.7|8579.8|366
1625068200000|2021-06-30 15:50:00|8583.5|8582.6|8584.9|8584|8584.9|8584|8583.1|8582.2|329
1625068500000|2021-06-30 15:55:00|8584.8|8583.9|8582.8|8581.9|8584.8|8583.9|8582.5|8581.6|359
1625068800000|2021-06-30 16:00:00|8582.7|8581.8|8583.7|8582.8|8586.3|8585.4|8582|8581.1|415
1625069100000|2021-06-30 16:05:00|8583.8|8582.9|8583.8|8582.9|8584.1|8583.2|8582.6|8581.7|263
1625069400000|2021-06-30 16:10:00|8583.9|8583|8584.4|8583.5|8585.2|8584.3|8583.9|8583|272
1625069700000|2021-06-30 16:15:00|8584.5|8583.6|8584.7|8583.8|8585|8584.1|8583.3|8582.2|303
1625070000000|2021-06-30 16:20:00|8584.8|8583.9|8583.7|8582.8|8586|8585.1|8583.2|8582.3|304
1625070300000|2021-06-30 16:25:00|8583.8|8582.9|8584|8583.1|8584.5|8583.6|8583.1|8582.2|238
1625070600000|2021-06-30 16:30:00|8583.9|8583|8583|8582.1|8584.4|8583.5|8582.4|8581.5|255
1625070900000|2021-06-30 16:35:00|8582.9|8582|8583.1|8582.2|8583.9|8583|8581.9|8581|253
1625071200000|2021-06-30 16:40:00|8583.2|8582.3|8586.1|8585.2|8586.3|8585.4|8582.7|8581.8|301
1625071500000|2021-06-30 16:45:00|8586.2|8585.3|8585.6|8584.7|8586.9|8586|8585.4|8584.5|200
1625071800000|2021-06-30 16:50:00|8585.7|8584.8|8585.8|8584.9|8587.1|8586.2|8585.4|8584.5|207
1625072100000|2021-06-30 16:55:00|8585.9|8585|8586|8585.1|8586.5|8585.6|8585.2|8584.3|216
1625072400000|2021-06-30 17:00:00|8585.9|8585|8587.7|8586.8|8587.7|8586.8|8585.5|8584.4|287
1625072700000|2021-06-30 17:05:00|8587.6|8586.7|8585.9|8585|8587.9|8587|8585.8|8584.9|225
1625073000000|2021-06-30 17:10:00|8586|8585.1|8587.1|8586.2|8587.9|8587|8585.3|8584.4|262
1625073300000|2021-06-30 17:15:00|8587|8586.1|8586.2|8585.3|8587.3|8586.4|8585.9|8585|201
1625073600000|2021-06-30 17:20:00|8586|8585.1|8586.8|8585.9|8587.6|8586.7|8585.8|8584.9|266
1625073900000|2021-06-30 17:25:00|8586.7|8585.8|8584.4|8583.5|8587|8586.1|8583.6|8582.7|284
1625074200000|2021-06-30 17:30:00|8584.2|8583.3|8585.5|8584.6|8585.8|8584.9|8584.1|8583.2|229
1625074500000|2021-06-30 17:35:00|8585.4|8584.5|8584.9|8584|8586|8585.1|8584.4|8583.5|162
1625074800000|2021-06-30 17:40:00|8585|8584.1|8585.5|8584.6|8586.5|8585.6|8584.9|8584|196
1625075100000|2021-06-30 17:45:00|8585.6|8584.7|8583.8|8582.9|8585.9|8585|8583.8|8582.9|215
1625075400000|2021-06-30 17:50:00|8583.9|8583|8582.7|8581.8|8584.3|8583.4|8582.6|8581.7|192
1625075700000|2021-06-30 17:55:00|8582.5|8581.6|8582.1|8581.2|8583.5|8582.6|8580.9|8580|326
1625076000000|2021-06-30 18:00:00|8582.2|8581.3|8582.7|8581.8|8582.9|8581.9|8581.1|8580.2|220
1625076300000|2021-06-30 18:05:00|8582.6|8581.7|8584.6|8583.7|8585|8584.1|8581.9|8581|199
1625076600000|2021-06-30 18:10:00|8584.5|8583.6|8584.2|8583.3|8585|8584.1|8584|8582.9|232
1625076900000|2021-06-30 18:15:00|8584.1|8583.2|8583|8582.1|8584.4|8583.5|8582.9|8581.9|188
1625077200000|2021-06-30 18:20:00|8582.9|8582|8584.1|8583.2|8584.2|8583.3|8582.7|8581.8|169
1625077500000|2021-06-30 18:25:00|8584.2|8583.3|8584.6|8583.7|8585.2|8584.3|8584.1|8583.2|145
1625077800000|2021-06-30 18:30:00|8584.5|8583.6|8583.4|8582.5|8584.8|8583.9|8583.2|8582.3|158
1625078100000|2021-06-30 18:35:00|8583.3|8582.4|8583.4|8582.5|8583.7|8582.8|8582.6|8581.7|160
1625078400000|2021-06-30 18:40:00|8583.3|8582.4|8582.3|8581.4|8583.4|8582.4|8581.4|8580.5|173
1625078700000|2021-06-30 18:45:00|8582.4|8581.5|8581.8|8580.9|8583.2|8582.3|8581.8|8580.9|166
1625079000000|2021-06-30 18:50:00|8581.9|8581|8581.8|8580.9|8583|8582.1|8581.6|8580.7|207
1625079300000|2021-06-30 18:55:00|8581.9|8581|8583.6|8582.7|8584|8583.1|8581.7|8580.8|211
1625079600000|2021-06-30 19:00:00|8583.5|8582.6|8583.9|8583|8583.9|8583|8582.4|8581.5|200
1625079900000|2021-06-30 19:05:00|8584|8583.1|8586.7|8585.8|8587.1|8586.2|8583.9|8583|208
1625080200000|2021-06-30 19:10:00|8586.6|8585.7|8586.3|8585.4|8586.9|8586|8585.2|8584.3|156
1625080500000|2021-06-30 19:15:00|8586.4|8585.5|8585.5|8584.6|8586.5|8585.6|8585.4|8584.5|149
1625080800000|2021-06-30 19:20:00|8585.4|8584.5|8586.3|8585.4|8586.4|8585.5|8585.4|8584.5|123
1625081100000|2021-06-30 19:25:00|8586.1|8585.2|8578.5|8577.6|8586.2|8585.3|8578.5|8577.2|297
1625081400000|2021-06-30 19:30:00|8578.2|8577.3|8577.8|8576.9|8578.5|8577.3|8577.2|8576.2|258
1625081700000|2021-06-30 19:35:00|8578|8577.1|8576.6|8575.7|8578.1|8577.2|8576.6|8575.6|238
1625082000000|2021-06-30 19:40:00|8576.7|8575.8|8575.7|8574.8|8577|8576.1|8574.5|8573.6|285
1625082300000|2021-06-30 19:45:00|8575.5|8574.6|8574.7|8573.8|8576|8574.8|8574.3|8573.4|196
1625082600000|2021-06-30 19:50:00|8575|8574.1|8575.9|8575|8576.1|8575.2|8574.3|8573.2|300
1625082900000|2021-06-30 19:55:00|8576.1|8575.2|8573.1|8572.2|8576.1|8575.2|8571.9|8570.7|384
1625083200000|2021-06-30 20:00:00|8573|8572.1|8573.3|8572.4|8574.8|8573.7|8573|8571.9|309
1625083500000|2021-06-30 20:05:00|8573.4|8572.5|8573.1|8572.2|8574.4|8573.3|8571.3|8570.1|247
1625083800000|2021-06-30 20:10:00|8573.2|8572.3|8572.8|8571.9|8573.9|8572.6|8572.7|8571.8|147
1625084100000|2021-06-30 20:15:00|8572.7|8571.8|8572.7|8571.8|8573.4|8572.4|8572.5|8571.3|95
1625084400000|2021-06-30 20:20:00|8572.6|8571.7|8570.8|8569.9|8572.6|8571.7|8570.8|8569.9|175
1625084700000|2021-06-30 20:25:00|8570.9|8570|8572.2|8570.7|8572.6|8571.2|8570.6|8569.5|185
1625085000000|2021-06-30 20:30:00|8572|8571.1|8572.8|8571.3|8573.2|8572.1|8570.9|8570|220
1625085300000|2021-06-30 20:35:00|8572.9|8571.4|8573.5|8572|8573.7|8572.3|8572.4|8571.3|189
1625085600000|2021-06-30 20:40:00|8573.6|8572.1|8573.3|8571.8|8573.6|8572.3|8572.5|8571|181
1625085900000|2021-06-30 20:45:00|8573.4|8571.9|8574.3|8572.8|8574.8|8573.5|8572.9|8571.5|167
1625086200000|2021-06-30 20:50:00|8574.4|8572.9|8574.4|8572.9|8574.7|8573.2|8573.8|8572.3|282
1625086500000|2021-06-30 20:55:00|8574.5|8573|8573.9|8571|8575.9|8573.2|8572.2|8570|499
1625086800000|2021-06-30 21:00:00|8574.1|8570.1|8576|8567.5|8579.9|8571.5|8573.4|8567.1|61
1625087100000|2021-06-30 21:05:00|8576.2|8566.5|8575.4|8570.9|8579.5|8572.9|8571.5|8565.8|252
1625087400000|2021-06-30 21:10:00|8575|8570.8|8578.8|8573.9|8584.1|8575.1|8574.3|8570.5|224
1625087700000|2021-06-30 21:15:00|8578.5|8574|8577.1|8568.5|8579.4|8574.7|8573.6|8567.6|196
1625088000000|2021-06-30 21:20:00|8577.4|8568.6|8579.6|8569.5|8581.1|8570.3|8575.3|8567.5|174
1625088300000|2021-06-30 21:25:00|8578.9|8569.6|8579.3|8569.3|8580.3|8570.7|8578.6|8568.7|95
1625088600000|2021-06-30 21:30:00|8579.1|8570|8577.1|8570.4|8580.1|8574.5|8576|8568.8|169
1625088900000|2021-06-30 21:35:00|8577|8570.5|8576.4|8570.9|8578.1|8573.9|8574.2|8570|183
1625089200000|2021-06-30 21:40:00|8576.2|8571|8575.3|8571.1|8576.6|8572.8|8572.7|8569.1|251
1625089500000|2021-06-30 21:45:00|8575|8571.4|8579.2|8570.9|8580.2|8573|8573.3|8568.4|341
1625089800000|2021-06-30 21:50:00|8579|8570.6|8575.7|8572.5|8579|8573.2|8575.6|8569|305
1625090100000|2021-06-30 21:55:00|8577.3|8572.7|8578.1|8569.6|8579.5|8572.7|8574.9|8568.7|319
1625090400000|2021-06-30 22:00:00|8578.8|8569.1|8577.6|8571.8|8580.4|8574|8575.5|8567.7|583
1625090700000|2021-06-30 22:05:00|8576.6|8572.8|8575.3|8571.1|8578.4|8574|8573.8|8569.6|424
1625091000000|2021-06-30 22:10:00|8575.5|8570.7|8574.7|8572.2|8577.6|8573.1|8573.3|8569.7|380
1625091300000|2021-06-30 22:15:00|8575|8571.2|8574.5|8573|8576.5|8573|8573.3|8570.1|260
1625091600000|2021-06-30 22:20:00|8574.4|8572.9|8574.3|8572.8|8574.7|8573.2|8573.7|8572.2|92
1625091900000|2021-06-30 22:25:00|8574.4|8572.9|8574.4|8572.9|8574.8|8573.6|8574.1|8572.6|93
1625092200000|2021-06-30 22:30:00|8574.2|8572.7|8574.3|8572.8|8575.3|8573.8|8573.9|8572.4|109
1625092500000|2021-06-30 22:35:00|8574.2|8572.7|8574.1|8572.6|8574.3|8572.8|8573.3|8571.8|100
1625092800000|2021-06-30 22:40:00|8574|8572.5|8574.4|8572.9|8574.5|8573|8573.7|8572.2|89
1625093100000|2021-06-30 22:45:00|8574.3|8572.8|8574.2|8572.7|8575.7|8574.2|8574|8572.5|89
1625093400000|2021-06-30 22:50:00|8574.3|8572.8|8574.8|8573.3|8574.8|8573.3|8574.2|8572.7|69
1625093700000|2021-06-30 22:55:00|8574.9|8573.4|8575.7|8574.2|8575.7|8574.2|8574.8|8573.3|82
1625094000000|2021-06-30 23:00:00|8575.5|8574|8574.2|8572.7|8575.7|8574.2|8573.9|8572.4|121
1625094300000|2021-06-30 23:05:00|8573.9|8572.4|8574.4|8572.9|8574.4|8572.9|8573.8|8572.3|74
1625094600000|2021-06-30 23:10:00|8574.3|8572.8|8574.4|8572.9|8574.6|8573.1|8573.4|8571.9|107
1625094900000|2021-06-30 23:15:00|8574.5|8573|8575|8573.5|8575.1|8573.6|8574.3|8572.8|105
1625095200000|2021-06-30 23:20:00|8575.1|8573.6|8574.1|8572.6|8575.1|8573.6|8574|8572.5|172
1625095500000|2021-06-30 23:25:00|8574.2|8572.7|8574.8|8573.3|8575.1|8573.7|8574.1|8572.6|172
1625095800000|2021-06-30 23:30:00|8574.9|8573.4|8574.7|8573.2|8575.3|8573.8|8574.4|8572.9|117
1625096100000|2021-06-30 23:35:00|8574.6|8573.1|8573.5|8572|8574.8|8573.6|8573.4|8571.9|154
1625096400000|2021-06-30 23:40:00|8573.6|8572.1|8573.3|8571.8|8573.7|8572.4|8573.2|8571.8|96
1625096700000|2021-06-30 23:45:00|8573.4|8571.9|8573.7|8572.2|8573.9|8572.6|8572.7|8571.2|102
1625097000000|2021-06-30 23:50:00|8573.6|8572.1|8573.4|8571.9|8574.2|8572.7|8573.4|8571.9|122
1625097300000|2021-06-30 23:55:00|8573.5|8572|8574.4|8572.9|8574.5|8573.2|8572.6|8571.1|146
1625097600000|2021-07-01 00:00:00|8574.3|8572.8|8574.5|8573|8576.7|8575.2|8573.9|8572.5|267
1625097900000|2021-07-01 00:05:00|8574.6|8573.1|8575|8573.5|8575.5|8574.4|8574.1|8572.8|238
1625098200000|2021-07-01 00:10:00|8574.9|8573.4|8573.9|8572.4|8575.1|8573.9|8573.4|8572.1|266
1625098500000|2021-07-01 00:15:00|8574|8572.5|8574.9|8574|8575.3|8574|8573.1|8572|347
1625098800000|2021-07-01 00:20:00|8575.2|8573.7|8573.6|8572.1|8575.3|8574.1|8573.3|8572|336
1625099100000|2021-07-01 00:25:00|8573.7|8572.2|8575.3|8574.4|8575.6|8574.4|8573.2|8572.1|261
1625099400000|2021-07-01 00:30:00|8575.4|8574.5|8575.8|8574.3|8576|8574.7|8574.7|8573.6|257
1625099700000|2021-07-01 00:35:00|8575.7|8574.2|8575.8|8574.9|8576.7|8575.6|8575|8573.8|250
1625100000000|2021-07-01 00:40:00|8575.9|8575|8576.1|8574.6|8576.2|8575.1|8575.5|8574.4|157
1625100300000|2021-07-01 00:45:00|8575.9|8575|8577|8576.1|8577.8|8576.9|8575.9|8574.9|286
1625100600000|2021-07-01 00:50:00|8576.9|8576|8576.5|8575|8579.7|8578.7|8576|8575|398
1625100900000|2021-07-01 00:55:00|8577.1|8575.6|8579.1|8577.6|8579.5|8578.4|8576.1|8575|360
1625101200000|2021-07-01 01:00:00|8578.9|8578|8578.7|8577.8|8579.8|8578.6|8577.6|8576.4|384
1625101500000|2021-07-01 01:05:00|8578.8|8577.9|8579.6|8578.7|8579.6|8578.7|8578.3|8577|305
1625101800000|2021-07-01 01:10:00|8579.5|8578.6|8579|8577.5|8580|8578.8|8577.5|8576.3|263
1625102100000|2021-07-01 01:15:00|8579.3|8577.8|8579.5|8578|8579.9|8578.8|8578.5|8577.3|245
1625102400000|2021-07-01 01:20:00|8579.6|8578.1|8580.7|8579.2|8580.7|8579.4|8579.2|8577.9|205
1625102700000|2021-07-01 01:25:00|8580.6|8579.1|8580.3|8578.8|8581|8579.9|8579.3|8578.1|220
1625103000000|2021-07-01 01:30:00|8580.4|8578.9|8579.3|8577.8|8581.1|8579.9|8579.1|8577.6|179
1625103300000|2021-07-01 01:35:00|8579.2|8577.7|8580.1|8578.6|8580.6|8579.2|8578.9|8577.7|232
1625103600000|2021-07-01 01:40:00|8580.2|8578.7|8579.5|8578|8580.3|8579|8578.9|8577.4|201
1625103900000|2021-07-01 01:45:00|8579.6|8578.1|8579.5|8578|8579.9|8578.7|8578.7|8577.5|249
1625104200000|2021-07-01 01:50:00|8579.6|8578.1|8578.7|8577.2|8579.6|8578.3|8578.1|8576.8|218
1625104500000|2021-07-01 01:55:00|8578.8|8577.3|8579.3|8577.8|8579.7|8578.5|8577.9|8576.4|266
1625104800000|2021-07-01 02:00:00|8579.4|8577.9|8578.2|8576.7|8579.4|8578.3|8578.1|8576.6|215
1625105100000|2021-07-01 02:05:00|8578.3|8576.8|8577.9|8577|8579.2|8577.9|8577.8|8576.6|192
1625105400000|2021-07-01 02:10:00|8578|8577.1|8577.8|8576.9|8578.3|8577.1|8576.9|8575.7|193
1625105700000|2021-07-01 02:15:00|8578.1|8576.6|8577.6|8576.7|8578.2|8577|8577.4|8576.2|88
1625106000000|2021-07-01 02:20:00|8577.5|8576.6|8577.8|8576.3|8578.1|8577|8576.4|8575.1|187
1625106300000|2021-07-01 02:25:00|8577.9|8576.4|8578.4|8576.9|8578.4|8577.3|8577.6|8576.3|197
1625106600000|2021-07-01 02:30:00|8578.3|8576.8|8577.6|8576.7|8578.4|8577.2|8577.3|8576.2|126
1625106900000|2021-07-01 02:35:00|8578.1|8576.6|8578.1|8577.2|8579.1|8577.9|8577.1|8576.1|247
1625107200000|2021-07-01 02:40:00|8578|8577.1|8578.3|8577.4|8578.7|8577.5|8577.8|8576.8|144
1625107500000|2021-07-01 02:45:00|8578.2|8577.3|8577.8|8576.9|8578.8|8577.6|8577.6|8576.4|117
1625107800000|2021-07-01 02:50:00|8577.7|8576.8|8577.4|8576.5|8577.9|8577|8576.7|8575.7|165
1625108100000|2021-07-01 02:55:00|8577.3|8576.4|8577.6|8576.1|8577.8|8576.6|8576.7|8575.4|118
1625108400000|2021-07-01 03:00:00|8577.5|8576|8577.1|8576.2|8578.1|8577.1|8577|8575.8|196
1625108700000|2021-07-01 03:05:00|8577|8576.1|8577.7|8576.8|8578.1|8577|8576.5|8575.3|184
1625109000000|2021-07-01 03:10:00|8577.8|8576.9|8578.1|8577.2|8578.5|8577.3|8577.6|8576.4|158
1625109300000|2021-07-01 03:15:00|8578.4|8576.9|8578.3|8577.4|8578.6|8577.5|8577.8|8576.7|202
1625109600000|2021-07-01 03:20:00|8578.4|8577.5|8577.8|8576.9|8578.8|8577.6|8577.7|8576.6|158
1625109900000|2021-07-01 03:25:00|8577.7|8576.8|8578.6|8577.7|8578.9|8577.8|8577.4|8576.2|125
1625110200000|2021-07-01 03:30:00|8578.8|8577.3|8578.5|8577|8579.1|8578|8578.3|8577|153
1625110500000|2021-07-01 03:35:00|8578.6|8577.1|8578.4|8576.9|8578.7|8577.4|8577.7|8576.7|101
1625110800000|2021-07-01 03:40:00|8578.5|8577|8579.3|8577.8|8579.4|8578.2|8578.1|8576.9|131
1625111100000|2021-07-01 03:45:00|8579.4|8577.9|8578.1|8577.2|8579.4|8578|8578|8576.8|148
1625111400000|2021-07-01 03:50:00|8578.2|8577.3|8578.2|8577.3|8578.6|8577.3|8577.5|8576.3|103
1625111700000|2021-07-01 03:55:00|8578.5|8577|8576.2|8575.3|8578.6|8577.3|8576.1|8575|146
1625112000000|2021-07-01 04:00:00|8576.1|8575.2|8574.4|8573.5|8576.5|8575.4|8574.4|8573.2|175
1625112300000|2021-07-01 04:05:00|8574.5|8573.6|8575.7|8574.2|8575.7|8574.8|8574.4|8573.5|118
1625112600000|2021-07-01 04:10:00|8575.6|8574.1|8575.3|8573.8|8575.7|8574.5|8574.9|8573.8|105
1625112900000|2021-07-01 04:15:00|8575.4|8573.9|8575.2|8574.3|8575.4|8574.5|8574.7|8573.7|120
1625113200000|2021-07-01 04:20:00|8575.1|8574.2|8574.7|8573.8|8575.2|8574.3|8574.3|8573.3|83
1625113500000|2021-07-01 04:25:00|8574.6|8573.7|8573.6|8572.7|8575|8573.9|8573.6|8572.4|119
1625113800000|2021-07-01 04:30:00|8573.9|8572.4|8573.5|8572|8574.1|8572.9|8572.9|8571.7|127
1625114100000|2021-07-01 04:35:00|8573.1|8572.2|8573.7|8572.8|8574.2|8573.2|8573|8571.9|111
1625114400000|2021-07-01 04:40:00|8573.8|8572.9|8575.2|8574.3|8575.4|8574.3|8573.7|8572.8|111
1625114700000|2021-07-01 04:45:00|8575.1|8574.2|8575.1|8574.2|8576|8575.1|8574.7|8573.4|111
1625115000000|2021-07-01 04:50:00|8575.2|8574.3|8574.7|8573.8|8575.5|8574.5|8574.4|8573.5|90
1625115300000|2021-07-01 04:55:00|8574.8|8573.9|8575.9|8575|8576|8575.1|8574.2|8573.1|137
1625115600000|2021-07-01 05:00:00|8576|8575.1|8577.4|8576.5|8577.7|8576.6|8575.3|8574.4|239
1625115900000|2021-07-01 05:05:00|8577.7|8576.8|8577.9|8577|8578.2|8577|8577.3|8576.2|124
1625116200000|2021-07-01 05:10:00|8577.5|8576.4|8577|8576.1|8577.9|8576.6|8576.4|8575.3|118
1625116500000|2021-07-01 05:15:00|8577.3|8575.8|8574.6|8573.7|8577.5|8576.4|8573.7|8572.4|299
1625116800000|2021-07-01 05:20:00|8574.5|8573.6|8575.7|8574.2|8576.2|8575.2|8574.5|8573.3|229
1625117100000|2021-07-01 05:25:00|8575.8|8574.3|8573.8|8572.9|8576.1|8574.8|8573.4|8572.5|188
1625117400000|2021-07-01 05:30:00|8573.7|8572.8|8573.1|8572.2|8573.9|8573|8573|8571.7|173
1625117700000|2021-07-01 05:35:00|8573.2|8572.3|8573.5|8572.6|8573.7|8572.8|8573|8571.9|154
1625118000000|2021-07-01 05:40:00|8573.6|8572.7|8572.7|8571.8|8574.1|8573|8572.6|8571.3|154
1625118300000|2021-07-01 05:45:00|8572.9|8571.4|8573.6|8572.1|8573.6|8572.4|8572.4|8571.2|148
1625118600000|2021-07-01 05:50:00|8573.5|8572|8573.1|8572.2|8573.5|8572.3|8572.5|8571.5|131
1625118900000|2021-07-01 05:55:00|8573.2|8572.3|8574.4|8572.9|8575.4|8574.2|8572.8|8571.6|231
1625119200000|2021-07-01 06:00:00|8574.3|8572.8|8575.8|8574.9|8576.2|8575|8573.6|8572.1|325
1625119500000|2021-07-01 06:05:00|8575.7|8574.8|8574.4|8573.5|8577.8|8576.7|8574.3|8573.2|256
1625119800000|2021-07-01 06:10:00|8574.3|8573.4|8572.9|8572|8574.8|8573.7|8572.5|8571.5|218
1625120100000|2021-07-01 06:15:00|8572.8|8571.9|8574.7|8573.8|8575|8574.1|8572.4|8571.3|223
1625120400000|2021-07-01 06:20:00|8574.8|8573.9|8575.2|8574.3|8575.3|8574.4|8572.8|8571.9|216
1625120700000|2021-07-01 06:25:00|8575.1|8574.2|8574.4|8573.5|8575.6|8574.7|8574.1|8573|241
1625121000000|2021-07-01 06:30:00|8574.3|8573.4|8574.3|8573.4|8574.7|8573.8|8572.7|8571.8|251
1625121300000|2021-07-01 06:35:00|8574.2|8573.3|8575.3|8574.4|8575.7|8574.7|8572.9|8572|293
1625121600000|2021-07-01 06:40:00|8575.4|8574.5|8570.8|8569.9|8575.8|8574.6|8570.7|8569.7|320
1625121900000|2021-07-01 06:45:00|8570.7|8569.8|8570.9|8570|8573.1|8572.1|8569.8|8568.9|368
1625122200000|2021-07-01 06:50:00|8571|8570.1|8571.1|8570.2|8571.7|8570.5|8569.8|8568.9|244
1625122500000|2021-07-01 06:55:00|8571.5|8570.6|8580.3|8579.4|8581.3|8579.9|8571.3|8570.4|597
1625122800000|2021-07-01 07:00:00|8580.7|8579.2|8578.5|8577.6|8581.3|8580.4|8578.4|8577.5|491
1625123100000|2021-07-01 07:05:00|8578.4|8577.5|8578.3|8577.4|8580.3|8579.4|8576.5|8575.5|422
1625123400000|2021-07-01 07:10:00|8578.4|8577.5|8576.3|8574.8|8578.6|8577.7|8576.2|8574.8|446
1625123700000|2021-07-01 07:15:00|8576.2|8574.7|8573.5|8572.6|8576.5|8575.2|8571.9|8571|458
1625124000000|2021-07-01 07:20:00|8573.4|8572.5|8573.7|8572.8|8573.8|8572.8|8569.9|8569|330
1625124300000|2021-07-01 07:25:00|8573.6|8572.7|8573.9|8572.4|8574.7|8573.8|8570.9|8570|365
1625124600000|2021-07-01 07:30:00|8573.7|8572.8|8572.3|8571.4|8574.5|8573.5|8571|8569.8|404
1625124900000|2021-07-01 07:35:00|8572.4|8571.5|8574|8573.1|8574.5|8573.6|8571.2|8570.3|401
1625125200000|2021-07-01 07:40:00|8574.1|8573.2|8573.3|8571.8|8574.6|8573.7|8572.9|8571.6|330
1625125500000|2021-07-01 07:45:00|8573.4|8571.9|8572.8|8571.3|8573.6|8572.6|8571.9|8570.8|329
1625125800000|2021-07-01 07:50:00|8572.7|8571.2|8574.2|8572.7|8574.4|8572.9|8571.8|8570.8|304
1625126100000|2021-07-01 07:55:00|8574.1|8572.6|8574|8572.5|8574.7|8573.8|8571.9|8571|311
1625126400000|2021-07-01 08:00:00|8573.9|8572.4|8576.6|8575.1|8577.2|8576.1|8564.5|8563|589
1625126700000|2021-07-01 08:05:00|8576.7|8575.2|8581.9|8581|8585.5|8584.2|8575.1|8574.2|569
1625127000000|2021-07-01 08:10:00|8582.1|8580.6|8585|8584.1|8585.3|8584.4|8579.9|8579|421
1625127300000|2021-07-01 08:15:00|8585.1|8584.2|8584.5|8583.6|8585.5|8584.6|8582|8581.1|393
1625127600000|2021-07-01 08:20:00|8584.6|8583.7|8582.7|8581.8|8586.1|8585.2|8582.2|8581.2|360
1625127900000|2021-07-01 08:25:00|8582.9|8582|8583.8|8582.3|8585.9|8585|8582.5|8581.6|359
1625128200000|2021-07-01 08:30:00|8584|8582.5|8583.5|8582.6|8585.5|8584|8583|8582.1|384
1625128500000|2021-07-01 08:35:00|8583.6|8582.7|8585|8584.1|8585.8|8584.9|8583.5|8582.3|343
1625128800000|2021-07-01 08:40:00|8585.1|8584.2|8585|8584.1|8585.5|8584.5|8583.2|8582.3|335
1625129100000|2021-07-01 08:45:00|8585.1|8584.2|8585.5|8584.6|8585.9|8585|8583.4|8582.3|314
1625129400000|2021-07-01 08:50:00|8585.6|8584.7|8589|8588.1|8589.5|8588.6|8584.8|8583.8|282
1625129700000|2021-07-01 08:55:00|8589.1|8588.2|8595.5|8594|8598.3|8596.8|8588|8587.1|503
1625130000000|2021-07-01 09:00:00|8595.8|8594.3|8593.4|8592.5|8596.6|8595.6|8593.1|8592.2|423
1625130300000|2021-07-01 09:05:00|8593|8592.1|8595.9|8595|8597.6|8596.4|8592.6|8591.7|423
1625130600000|2021-07-01 09:10:00|8596.3|8594.8|8598.5|8597.6|8600.6|8599.6|8595.9|8594.8|396
1625130900000|2021-07-01 09:15:00|8598.4|8597.5|8601.1|8600.2|8601.1|8600.2|8597.3|8596.4|349
1625131200000|2021-07-01 09:20:00|8601|8600.1|8598.4|8597.5|8602.4|8601.5|8598.3|8597.4|415
1625131500000|2021-07-01 09:25:00|8598.3|8597.4|8601.9|8601|8604.7|8603.7|8598.3|8597.4|360
1625131800000|2021-07-01 09:30:00|8602|8601.1|8599.6|8598.7|8602.9|8602|8599.5|8598.6|304
1625132100000|2021-07-01 09:35:00|8599.7|8598.8|8600.2|8599.3|8600.7|8599.8|8598.6|8597.7|320
1625132400000|2021-07-01 09:40:00|8600.3|8599.4|8601.3|8600.4|8601.5|8600.6|8599|8598.1|300
1625132700000|2021-07-01 09:45:00|8601.5|8600.6|8605.3|8604.4|8605.6|8604.7|8600.2|8599.3|293
1625133000000|2021-07-01 09:50:00|8605.4|8604.5|8605.2|8604.3|8605.4|8604.5|8602.7|8601.8|336
1625133300000|2021-07-01 09:55:00|8605.1|8604.2|8604.1|8603.2|8606.1|8605.2|8603|8602.1|298
1625133600000|2021-07-01 10:00:00|8603.8|8602.9|8603.8|8602.9|8606.2|8605.3|8602.9|8602|383
1625133900000|2021-07-01 10:05:00|8603.7|8602.8|8602.5|8601.6|8605|8604.1|8601.6|8600.7|273
1625134200000|2021-07-01 10:10:00|8602.6|8601.7|8601.7|8600.8|8603.6|8602.4|8601.1|8600.2|330
1625134500000|2021-07-01 10:15:00|8601.8|8600.9|8603.7|8602.8|8604.8|8603.9|8600.3|8599.4|355
1625134800000|2021-07-01 10:20:00|8603.6|8602.7|8601.5|8600.6|8605.3|8604.1|8600|8599.1|412
1625135100000|2021-07-01 10:25:00|8601.6|8600.7|8603.2|8602.3|8605.7|8604.8|8601.3|8600.4|385
1625135400000|2021-07-01 10:30:00|8603.1|8602.2|8605.1|8604.2|8606.3|8605.4|8603.1|8602.1|290
1625135700000|2021-07-01 10:35:00|8605.2|8604.3|8606.3|8605.4|8607.4|8606.5|8603.7|8602.8|311
1625136000000|2021-07-01 10:40:00|8606.4|8605.5|8604.6|8603.7|8606.8|8605.7|8604|8602.9|294
1625136300000|2021-07-01 10:45:00|8604.5|8603.6|8607.4|8606.5|8607.7|8606.7|8604.4|8603.5|283
1625136600000|2021-07-01 10:50:00|8607.3|8606.4|8615.1|8614.2|8616.2|8615.3|8607.3|8606.4|402
1625136900000|2021-07-01 10:55:00|8615|8614.1|8605.1|8604.2|8615.3|8614.4|8604.4|8603.5|579
1625137200000|2021-07-01 11:00:00|8605|8604.1|8601.3|8600.4|8605.9|8605|8600.2|8599.3|512
1625137500000|2021-07-01 11:05:00|8601.2|8600.3|8601.6|8600.7|8602.5|8601.6|8600.6|8599.7|410
1625137800000|2021-07-01 11:10:00|8601.7|8600.8|8602.7|8601.8|8603.8|8602.8|8601.4|8600.5|359
1625138100000|2021-07-01 11:15:00|8602.8|8601.9|8603.1|8602.2|8605.4|8604.5|8602.8|8601.9|390
1625138400000|2021-07-01 11:20:00|8603.2|8602.3|8605|8604.1|8605.4|8604.5|8602.6|8601.7|287
1625138700000|2021-07-01 11:25:00|8605.1|8604.2|8602.3|8601.4|8606.3|8605.1|8602.2|8601.3|319
1625139000000|2021-07-01 11:30:00|8602.2|8601.3|8601.9|8601|8604.3|8603.4|8601.5|8600.4|289
1625139300000|2021-07-01 11:35:00|8602.1|8601.2|8602.1|8601.2|8603.3|8602.4|8601.1|8600.2|357
1625139600000|2021-07-01 11:40:00|8602.2|8601.3|8600.6|8599.7|8603.7|8602.7|8600.4|8599.4|352
1625139900000|2021-07-01 11:45:00|8600.5|8599.6|8601.2|8600.3|8602.2|8601.3|8599.9|8599|316
1625140200000|2021-07-01 11:50:00|8601.3|8600.4|8602.6|8601.7|8603.1|8602.2|8600.8|8599.9|279
1625140500000|2021-07-01 11:55:00|8602.5|8601.6|8601|8600.1|8603.5|8602.6|8600.3|8599.4|441
1625140800000|2021-07-01 12:00:00|8600.9|8600|8603.3|8602.4|8603.9|8603|8600.4|8599.5|406
1625141100000|2021-07-01 12:05:00|8603.4|8602.5|8602.1|8601.2|8604.2|8603.3|8601.5|8600.6|379
1625141400000|2021-07-01 12:10:00|8602|8601.1|8602.4|8601.5|8606.1|8605.2|8601.7|8600.8|361
1625141700000|2021-07-01 12:15:00|8602.2|8601.3|8598|8597.1|8602.7|8601.5|8597.6|8596.5|465
1625142000000|2021-07-01 12:20:00|8598.1|8597.2|8598.4|8597.5|8600.1|8599.1|8597.3|8596.1|451
1625142300000|2021-07-01 12:25:00|8598.3|8597.4|8600.5|8599|8600.6|8599.2|8598.2|8597.3|273
1625142600000|2021-07-01 12:30:00|8600.3|8598.8|8601.1|8600.2|8601.4|8600.5|8598.8|8597.9|437
1625142900000|2021-07-01 12:35:00|8601|8600.1|8601|8600.1|8602.2|8601.3|8599.9|8599|343
1625143200000|2021-07-01 12:40:00|8601.1|8600.2|8602.4|8601.5|8602.4|8601.5|8599.7|8598.8|358
1625143500000|2021-07-01 12:45:00|8602.6|8601.7|8601.6|8600.7|8602.6|8601.7|8600.8|8599.9|300
1625143800000|2021-07-01 12:50:00|8601.5|8600.6|8600.8|8599.9|8602.1|8601.2|8600.1|8599.2|236
1625144100000|2021-07-01 12:55:00|8600.7|8599.8|8601.2|8600.3|8601.8|8600.9|8600.5|8599.6|244
1625144400000|2021-07-01 13:00:00|8601.1|8600.2|8599.7|8598.8|8602.8|8601.6|8599|8598.1|329
1625144700000|2021-07-01 13:05:00|8599.6|8598.7|8593.2|8592.3|8599.7|8598.8|8593.1|8592.2|411
1625145000000|2021-07-01 13:10:00|8593.5|8592.6|8596|8595.1|8596.1|8595.2|8593.4|8592.5|292
1625145300000|2021-07-01 13:15:00|8596.1|8595.2|8598.1|8597.2|8598.2|8597.3|8595.7|8594.8|323
1625145600000|2021-07-01 13:20:00|8598|8597.1|8598.7|8597.8|8600.1|8599.2|8596.7|8595.8|334
1625145900000|2021-07-01 13:25:00|8598.8|8597.9|8596.8|8595.9|8599.5|8598.3|8595.5|8594.5|397
1625146200000|2021-07-01 13:30:00|8596.9|8596|8596.7|8595.8|8597.5|8596.6|8594.2|8593.3|420
1625146500000|2021-07-01 13:35:00|8596.8|8595.9|8598.8|8597.9|8599.2|8598.3|8596.7|8595.8|323
1625146800000|2021-07-01 13:40:00|8598.6|8597.7|8600.7|8599.2|8600.7|8599.3|8598.4|8597.5|352
1625147100000|2021-07-01 13:45:00|8600.8|8599.3|8600.9|8600|8601.3|8600.4|8598.7|8597.8|401
1625147400000|2021-07-01 13:50:00|8600.8|8599.9|8599.8|8598.9|8603.7|8602.8|8599|8598.1|406
1625147700000|2021-07-01 13:55:00|8599.9|8599|8604.5|8598.4|8604.9|8600.2|8596.6|8595.6|608
1625148000000|2021-07-01 14:00:00|8603.2|8598|8598.3|8597.4|8603.4|8599.7|8597.6|8596.3|634
1625148300000|2021-07-01 14:05:00|8598.4|8597.5|8600.3|8599.4|8600.5|8599.6|8597.2|8596.3|429
1625148600000|2021-07-01 14:10:00|8600.6|8599.1|8604.4|8603.5|8607|8605.9|8600|8599.1|464
1625148900000|2021-07-01 14:15:00|8604.5|8603.6|8604.7|8603.8|8605.4|8604.5|8603.3|8602.4|436
1625149200000|2021-07-01 14:20:00|8604.9|8604|8606.2|8605.3|8607.3|8606.2|8603.8|8602.9|354
1625149500000|2021-07-01 14:25:00|8606.1|8605.2|8605.4|8604.5|8607.7|8606.3|8605.4|8604.4|376
1625149800000|2021-07-01 14:30:00|8605.3|8604.4|8603.7|8602.8|8606.1|8605.2|8603.4|8602.5|375
1625150100000|2021-07-01 14:35:00|8603.6|8602.7|8606.3|8604.8|8607.2|8606|8603.1|8601.9|414
1625150400000|2021-07-01 14:40:00|8606.4|8604.9|8606.2|8604.7|8607.9|8606.7|8604.1|8603.1|466
1625150700000|2021-07-01 14:45:00|8606.1|8604.6|8609.1|8608.2|8609.5|8608.4|8603.8|8602.6|454
1625151000000|2021-07-01 14:50:00|8609.2|8608.3|8610.4|8609.5|8613.1|8612|8606.8|8605.7|547
1625151300000|2021-07-01 14:55:00|8610.6|8609.7|8612.4|8611.5|8614.3|8613.2|8608.3|8607|609
1625151600000|2021-07-01 15:00:00|8612.2|8611.3|8610.1|8609.2|8614.2|8613.3|8610|8609.1|513
1625151900000|2021-07-01 15:05:00|8610.2|8609.3|8612|8611.1|8612|8611.1|8609.7|8608.8|374
1625152200000|2021-07-01 15:10:00|8611.9|8611|8614.3|8612.8|8615.1|8613.6|8609.8|8608.6|516
1625152500000|2021-07-01 15:15:00|8614.2|8612.7|8610.4|8609.5|8614.2|8612.7|8610|8609.1|493
1625152800000|2021-07-01 15:20:00|8610.5|8609.6|8608.5|8607.6|8610.9|8610|8608.3|8607.2|483
1625153100000|2021-07-01 15:25:00|8608.4|8607.5|8604|8603.1|8608.6|8607.7|8603.9|8603|463
1625153400000|2021-07-01 15:30:00|8604.1|8603.2|8607|8606.1|8608.2|8607.3|8604|8603.1|393
1625153700000|2021-07-01 15:35:00|8607.1|8606.2|8606.1|8604.6|8607.6|8606.4|8604|8602.6|430
1625154000000|2021-07-01 15:40:00|8606.2|8604.7|8603.5|8602.6|8606.8|8605.9|8603.2|8601.7|458
1625154300000|2021-07-01 15:45:00|8604.1|8602.5|8606.2|8605.3|8607.2|8605.9|8603.5|8602.4|331
1625154600000|2021-07-01 15:50:00|8606.3|8605.4|8607|8606.1|8608.5|8607.5|8606.2|8605.3|348
1625154900000|2021-07-01 15:55:00|8606.8|8605.9|8604.9|8604|8607.3|8606.3|8604.9|8604|287
1625155200000|2021-07-01 16:00:00|8605|8604.1|8607.4|8606.5|8608.2|8607|8603.9|8603|307
1625155500000|2021-07-01 16:05:00|8607.3|8606.4|8610.1|8609.2|8610.2|8609.3|8607.1|8605.9|293
1625155800000|2021-07-01 16:10:00|8610|8609.1|8611.2|8609.7|8612.5|8611.6|8609.9|8609|309
1625156100000|2021-07-01 16:15:00|8610.8|8609.9|8610.3|8609.4|8612.2|8611.3|8609.8|8608.9|270
1625156400000|2021-07-01 16:20:00|8610.4|8609.5|8608.3|8607.4|8610.5|8609.6|8608.3|8607.4|227
1625156700000|2021-07-01 16:25:00|8608.4|8607.5|8608.8|8607.9|8610.5|8609.6|8607.9|8607|249
1625157000000|2021-07-01 16:30:00|8608.7|8607.8|8605|8604.1|8609|8608.1|8604.8|8603.9|269
1625157300000|2021-07-01 16:35:00|8604.9|8604|8605.9|8605|8606.8|8605.9|8603.9|8603|254
1625157600000|2021-07-01 16:40:00|8605.8|8604.9|8607.1|8606.2|8607.7|8606.8|8605.5|8604.6|310
1625157900000|2021-07-01 16:45:00|8607.2|8606.3|8608.3|8607.4|8608.6|8607.7|8606.8|8605.9|157
1625158200000|2021-07-01 16:50:00|8608.2|8607.3|8609.2|8608.3|8609.6|8608.7|8608.2|8607.3|269
1625158500000|2021-07-01 16:55:00|8609.1|8608.2|8607.9|8607|8610.4|8609.5|8607.8|8606.9|238
1625158800000|2021-07-01 17:00:00|8607.8|8606.9|8608.9|8608|8609.7|8608.8|8606.5|8605.6|203
1625159100000|2021-07-01 17:05:00|8608.8|8607.9|8609.2|8608.3|8609.4|8608.5|8608|8607.1|210
1625159400000|2021-07-01 17:10:00|8609.1|8608.2|8609.9|8609|8610|8609.1|8608.4|8607.5|190
1625159700000|2021-07-01 17:15:00|8609.8|8608.9|8610.7|8609.8|8610.7|8609.8|8609.2|8608.3|191
1625160000000|2021-07-01 17:20:00|8610.6|8609.7|8610.6|8609.7|8610.8|8609.9|8610|8609.1|130
1625160300000|2021-07-01 17:25:00|8610.5|8609.6|8611.2|8610.3|8612|8611.1|8610.5|8609.6|205
1625160600000|2021-07-01 17:30:00|8611.3|8610.4|8611.6|8610.7|8611.9|8611|8610.8|8609.9|220
1625160900000|2021-07-01 17:35:00|8611.5|8610.6|8611.5|8610.6|8612.5|8611.6|8611.3|8610.4|206
1625161200000|2021-07-01 17:40:00|8611.4|8610.5|8610.5|8609.6|8611.5|8610.6|8610.1|8609.2|138
1625161500000|2021-07-01 17:45:00|8610.6|8609.7|8611.2|8610.3|8611.2|8610.3|8610.2|8609.3|143
1625161800000|2021-07-01 17:50:00|8611.1|8610.2|8609.3|8608.4|8611.1|8610.2|8609.3|8608.4|159
1625162100000|2021-07-01 17:55:00|8609.4|8608.5|8608.6|8607.7|8609.7|8608.8|8608.3|8607.2|182
1625162400000|2021-07-01 18:00:00|8608.5|8607.6|8608.5|8607.6|8609.9|8609|8608.2|8607.3|199
1625162700000|2021-07-01 18:05:00|8608.6|8607.7|8608.4|8607.5|8609.4|8608.4|8608.2|8607.3|135
1625163000000|2021-07-01 18:10:00|8608.5|8607.6|8608|8607.1|8609.6|8608.2|8607.8|8606.9|141
1625163300000|2021-07-01 18:15:00|8607.9|8607|8610|8609.1|8610.1|8609.2|8607.9|8607|194
1625163600000|2021-07-01 18:20:00|8609.9|8609|8609.9|8609|8611|8610.1|8609.8|8608.8|148
1625163900000|2021-07-01 18:25:00|8610|8609.1|8610.4|8609.5|8610.8|8609.9|8610|8609.1|139
1625164200000|2021-07-01 18:30:00|8610.3|8609.4|8609.8|8608.9|8610.4|8609.5|8609.6|8608.7|185
1625164500000|2021-07-01 18:35:00|8609.7|8608.8|8610.3|8609.4|8610.7|8609.8|8609.5|8608.6|179
1625164800000|2021-07-01 18:40:00|8610.5|8609.6|8610.4|8609.5|8610.9|8610|8610|8609.1|83
1625165100000|2021-07-01 18:45:00|8610.3|8609.4|8610.1|8609.2|8611|8610.1|8609.9|8609|160
1625165400000|2021-07-01 18:50:00|8610.2|8609.3|8610.5|8609.6|8611.2|8610.3|8609.6|8608.7|184
1625165700000|2021-07-01 18:55:00|8610.4|8609.5|8609.2|8608.3|8610.7|8609.8|8609.1|8608.2|207
1625166000000|2021-07-01 19:00:00|8609.1|8608.2|8610.6|8609.7|8610.6|8609.7|8609|8608.1|216
1625166300000|2021-07-01 19:05:00|8610.7|8609.8|8610.9|8610|8611.5|8610.6|8610.6|8609.7|177
1625166600000|2021-07-01 19:10:00|8611|8610.1|8612.3|8611.4|8612.7|8611.5|8610.9|8610|199
1625166900000|2021-07-01 19:15:00|8612.2|8611.3|8613.3|8612.4|8613.8|8612.6|8612.1|8611.2|156
1625167200000|2021-07-01 19:20:00|8613|8612.1|8611.8|8610.9|8613.7|8612.6|8611.4|8610.5|193
1625167500000|2021-07-01 19:25:00|8611.7|8610.8|8612|8611.1|8612.2|8611.3|8611.5|8610.6|141
1625167800000|2021-07-01 19:30:00|8611.9|8611|8611.5|8610.6|8612.1|8611.2|8610.9|8610|176
1625168100000|2021-07-01 19:35:00|8611.4|8610.5|8612.2|8611.3|8612.6|8611.7|8611.2|8610.3|123
1625168400000|2021-07-01 19:40:00|8612.1|8611.2|8611.6|8610.7|8612.2|8611.3|8611.4|8610.5|142
1625168700000|2021-07-01 19:45:00|8611.7|8610.8|8612.5|8611.6|8612.5|8611.6|8611.6|8610.7|141
1625169000000|2021-07-01 19:50:00|8612.4|8611.5|8611.2|8610.3|8612.4|8611.5|8611.1|8610.2|120
1625169300000|2021-07-01 19:55:00|8611.1|8610.2|8611.4|8610.5|8611.8|8610.7|8610|8609.1|289
1625169600000|2021-07-01 20:00:00|8611.2|8609.9|8611.2|8610.3|8611.9|8610.8|8610.3|8609.1|263
1625169900000|2021-07-01 20:05:00|8611.1|8610.2|8611.5|8610.6|8611.9|8610.8|8610.8|8609.9|102
1625170200000|2021-07-01 20:10:00|8611.6|8610.7|8612|8611.1|8612.3|8611.1|8611|8609.8|138
1625170500000|2021-07-01 20:15:00|8612.3|8610.8|8611.5|8610.6|8612.3|8611.3|8611.2|8610|98
1625170800000|2021-07-01 20:20:00|8611.6|8610.7|8612.3|8611.4|8612.8|8611.6|8611.5|8610.6|116
1625171100000|2021-07-01 20:25:00|8612.4|8611.5|8613.1|8611.6|8613.6|8612.2|8612.3|8611.1|121
1625171400000|2021-07-01 20:30:00|8613.2|8611.7|8613.1|8611.6|8614.2|8612.7|8612.8|8611.6|123
1625171700000|2021-07-01 20:35:00|8613.2|8611.7|8612|8610.5|8613.2|8611.7|8611.2|8609.7|139
1625172000000|2021-07-01 20:40:00|8612.1|8610.6|8611.6|8610.1|8612.6|8611.2|8611.1|8609.6|195
1625172300000|2021-07-01 20:45:00|8611.5|8610|8612.2|8610.7|8612.3|8610.8|8610.8|8609.3|197
1625172600000|2021-07-01 20:50:00|8612|8610.5|8611.1|8608.4|8612.9|8610.9|8610.4|8607.4|683
1625172900000|2021-07-01 20:55:00|8611|8608.5|8613.7|8602.7|8614.9|8611|8610.7|8601.9|623
1625173200000|2021-07-01 21:00:00|8615.2|8604.2|8614.9|8603.9|8615.6|8604.6|8611.1|8600.1|78
1625173500000|2021-07-01 21:05:00|8614.7|8603.7|8617.9|8606.9|8618.6|8610.9|8611.9|8603.7|249
1625173800000|2021-07-01 21:10:00|8617.5|8606.5|8615.7|8604.7|8618|8607.4|8614.3|8603.5|183
1625174100000|2021-07-01 21:15:00|8616|8605|8614|8606|8616.2|8609.6|8611.1|8604.7|110
1625174400000|2021-07-01 21:20:00|8611.9|8608.6|8613.8|8606.3|8616.7|8609.6|8611.1|8604.4|120
1625174700000|2021-07-01 21:25:00|8613.4|8606.7|8615.2|8605.1|8616.1|8609.6|8611.1|8603.8|176
1625175000000|2021-07-01 21:30:00|8614.8|8606|8614.3|8606.3|8616|8608.1|8611.7|8602.5|310
1625175300000|2021-07-01 21:35:00|8614.6|8606.1|8612.6|8606.8|8616.4|8607.8|8611.5|8603.3|316
1625175600000|2021-07-01 21:40:00|8612.7|8606.6|8611.9|8606.7|8614.5|8607.9|8611.1|8604.6|161
1625175900000|2021-07-01 21:45:00|8612.2|8606.4|8616.3|8605.4|8616.7|8609.7|8611|8604|201
1625176200000|2021-07-01 21:50:00|8616.4|8605.6|8612.6|8608.1|8616.4|8608.5|8611.6|8605.1|245
1625176500000|2021-07-01 21:55:00|8612.7|8607.8|8613|8607.5|8616.5|8608.5|8611.2|8604.8|245
1625176800000|2021-07-01 22:00:00|8612.7|8607.6|8611.8|8610.3|8617|8610.6|8611.4|8605|430
1625177100000|2021-07-01 22:05:00|8611.9|8610.4|8611.8|8609.5|8612.3|8610.4|8610.6|8608.8|171
1625177400000|2021-07-01 22:10:00|8611.7|8609.6|8612.3|8610.8|8612.7|8610.9|8610.8|8608.9|169
1625177700000|2021-07-01 22:15:00|8612.2|8610.7|8611.6|8610.1|8612.8|8611|8611|8609.2|155
1625178000000|2021-07-01 22:20:00|8611.7|8610.2|8610.9|8609.4|8612.1|8610.3|8610.6|8609.1|142
1625178300000|2021-07-01 22:25:00|8611|8609.5|8610.6|8609.1|8612.6|8611.1|8610.5|8608.8|150
1625178600000|2021-07-01 22:30:00|8610.7|8609.2|8611|8609.5|8611.2|8609.7|8610.2|8608.7|138
1625178900000|2021-07-01 22:35:00|8611.1|8609.6|8610.3|8608.8|8611.2|8609.7|8609.4|8607.5|137
1625179200000|2021-07-01 22:40:00|8610.2|8608.7|8610.4|8608.9|8611.3|8609.4|8609.5|8607.9|185
1625179500000|2021-07-01 22:45:00|8610.7|8608.5|8610.4|8608.9|8610.7|8608.9|8609.5|8608|98
1625179800000|2021-07-01 22:50:00|8610.3|8608.8|8609.9|8608.4|8610.7|8608.9|8609.4|8607.9|106
1625180100000|2021-07-01 22:55:00|8609.8|8608.3|8610.1|8608.6|8610.4|8608.9|8609.7|8608.2|112
1625180400000|2021-07-01 23:00:00|8609.9|8608.4|8609.4|8607.9|8609.9|8608.4|8609.1|8607.7|127
1625180700000|2021-07-01 23:05:00|8609.3|8607.8|8609.4|8607.9|8609.9|8608.8|8609.2|8607.7|115
1625181000000|2021-07-01 23:10:00|8609.5|8608|8609.5|8608|8609.8|8608.4|8609|8607.8|136
1625181300000|2021-07-01 23:15:00|8609.4|8607.9|8608.7|8607.2|8609.5|8608.5|8608.4|8606.9|76
1625181600000|2021-07-01 23:20:00|8608.4|8607.5|8609|8607.5|8609.6|8608.2|8608.3|8606.8|156
1625181900000|2021-07-01 23:25:00|8609.1|8607.6|8608.5|8607|8609.2|8607.7|8608.3|8606.8|91
1625182200000|2021-07-01 23:30:00|8608.4|8606.9|8609.3|8607.8|8609.5|8608|8608.4|8606.9|71
1625182500000|2021-07-01 23:35:00|8609.4|8607.9|8609.1|8607.6|8609.7|8608.2|8608.9|8607.6|73
1625182800000|2021-07-01 23:40:00|8609.2|8607.7|8608.8|8607.9|8609.2|8607.9|8608.6|8607.1|77
1625183100000|2021-07-01 23:45:00|8608.9|8608|8609.3|8607.8|8609.4|8608|8608.9|8607.6|73
1625183400000|2021-07-01 23:50:00|8609.1|8607.6|8608.9|8607.4|8609.3|8608.1|8608.7|8607.3|89
1625183700000|2021-07-01 23:55:00|8609|8607.5|8610.1|8608.6|8610.1|8608.6|8608.8|8607.3|151
1625184000000|2021-07-02 00:00:00|8610.2|8608.7|8607.5|8606|8610.8|8609.5|8607.5|8606|279
1625184300000|2021-07-02 00:05:00|8607.6|8606.1|8607.7|8606.2|8608|8606.5|8607.2|8605.7|157
1625184600000|2021-07-02 00:10:00|8607.8|8606.3|8607|8605.5|8607.8|8606.4|8606.5|8605.2|127
1625184900000|2021-07-02 00:15:00|8607.1|8605.6|8606.6|8605.1|8607.3|8606|8606.2|8604.7|167
1625185200000|2021-07-02 00:20:00|8606.5|8605|8606.1|8604.6|8606.6|8605.2|8605.4|8604.1|149
1625185500000|2021-07-02 00:25:00|8606|8604.5|8605.7|8604.2|8606.3|8605.1|8604.4|8603.1|185
1625185800000|2021-07-02 00:30:00|8605.8|8604.3|8606.7|8605.2|8606.7|8605.5|8605.7|8604.2|119
1625186100000|2021-07-02 00:35:00|8606.6|8605.1|8605.6|8604.1|8606.7|8605.4|8605|8603.8|172
1625186400000|2021-07-02 00:40:00|8605.3|8604.4|8605.6|8604.1|8606.2|8604.9|8604.8|8603.9|196
1625186700000|2021-07-02 00:45:00|8605.7|8604.2|8605|8603.5|8606.2|8605|8604.6|8603.3|224
1625187000000|2021-07-02 00:50:00|8604.7|8603.8|8602.7|8601.2|8605.6|8604.5|8601.4|8599.9|342
1625187300000|2021-07-02 00:55:00|8602.4|8600.9|8606.7|8605.8|8607|8606.1|8601.9|8600.4|228
1625187600000|2021-07-02 01:00:00|8607|8605.5|8606.4|8605.5|8608.3|8607|8605|8603.6|341
1625187900000|2021-07-02 01:05:00|8606.3|8605.4|8608|8607.1|8608.4|8607.5|8606.3|8605.2|198
1625188200000|2021-07-02 01:10:00|8607.9|8607|8606.9|8605.4|8609|8607.7|8606.5|8605.2|241
1625188500000|2021-07-02 01:15:00|8607|8605.5|8607.6|8606.1|8608.7|8607.2|8606.8|8605.4|230
1625188800000|2021-07-02 01:20:00|8607.5|8606|8608.8|8607.3|8608.9|8607.7|8607.1|8605.9|209
1625189100000|2021-07-02 01:25:00|8608.5|8607.6|8608.3|8606.8|8609|8607.7|8607.9|8606.8|214
1625189400000|2021-07-02 01:30:00|8608.4|8606.9|8608.6|8607.7|8609.4|8608.2|8608|8606.7|265
1625189700000|2021-07-02 01:35:00|8608.7|8607.8|8609.4|8607.9|8610|8608.8|8608.3|8607.2|207
1625190000000|2021-07-02 01:40:00|8609.3|8607.8|8607.1|8605.6|8609.4|8608.1|8606.6|8605.3|256
1625190300000|2021-07-02 01:45:00|8606.9|8605.4|8605.6|8604.1|8607.3|8606.1|8605.3|8604|381
1625190600000|2021-07-02 01:50:00|8605.5|8604|8605.6|8604.1|8606.3|8605.1|8604.3|8603|226
1625190900000|2021-07-02 01:55:00|8605.2|8604.3|8606.2|8604.7|8606.2|8604.7|8604.7|8603.5|201
1625191200000|2021-07-02 02:00:00|8605.9|8604.4|8605.6|8604.1|8606.3|8604.8|8604.6|8603.2|265
1625191500000|2021-07-02 02:05:00|8605.7|8604.2|8605.2|8603.7|8605.7|8604.6|8604.8|8603.7|154
1625191800000|2021-07-02 02:10:00|8605.3|8603.8|8605.3|8604.4|8605.5|8604.6|8604.7|8603.7|203
1625192100000|2021-07-02 02:15:00|8605.2|8604.3|8604.5|8603.6|8605.5|8604.4|8604.5|8603.3|174
1625192400000|2021-07-02 02:20:00|8604.4|8603.5|8604.8|8603.3|8604.8|8603.7|8603.4|8602.2|170
1625192700000|2021-07-02 02:25:00|8604.4|8603.5|8603.9|8602.4|8604.8|8603.6|8603.7|8602.4|128
1625193000000|2021-07-02 02:30:00|8604|8602.5|8604.5|8603|8604.7|8603.6|8603.5|8602.1|160
1625193300000|2021-07-02 02:35:00|8604.4|8602.9|8604.3|8603.4|8604.8|8603.7|8603.5|8602.2|186
1625193600000|2021-07-02 02:40:00|8604.4|8603.5|8602.1|8601.2|8604.6|8603.5|8602.1|8600.9|179
1625193900000|2021-07-02 02:45:00|8602.3|8600.8|8602.6|8601.1|8603.4|8602.2|8601.9|8600.8|190
1625194200000|2021-07-02 02:50:00|8602.7|8601.2|8602.1|8601.2|8602.8|8601.6|8601.9|8600.5|105
1625194500000|2021-07-02 02:55:00|8602|8601.1|8600.9|8600|8602.7|8601.6|8600.9|8599.9|259
1625194800000|2021-07-02 03:00:00|8601.6|8600.7|8602.4|8601.5|8603.5|8602.3|8601.5|8600.5|180
1625195100000|2021-07-02 03:05:00|8602.5|8601.6|8601.6|8600.1|8603.1|8601.9|8601.2|8599.9|197
1625195400000|2021-07-02 03:10:00|8601.7|8600.2|8601.2|8600.3|8603.5|8602.4|8601.2|8599.9|218
1625195700000|2021-07-02 03:15:00|8601.3|8600.4|8601.8|8600.3|8602.2|8601.1|8601|8600|157
1625196000000|2021-07-02 03:20:00|8601.6|8600.7|8602|8601.1|8602.9|8601.6|8601.3|8600.3|145
1625196300000|2021-07-02 03:25:00|8602.3|8600.8|8602.3|8601.4|8602.6|8601.5|8601.1|8600.2|133
1625196600000|2021-07-02 03:30:00|8602.5|8601|8601.9|8601|8602.9|8601.7|8600.9|8599.8|143
1625196900000|2021-07-02 03:35:00|8602.3|8600.8|8601.6|8600.7|8602.3|8600.9|8601.1|8600|147
1625197200000|2021-07-02 03:40:00|8601.7|8600.8|8602.5|8601.6|8603.2|8601.9|8601.3|8599.8|186
1625197500000|2021-07-02 03:45:00|8602.9|8601.4|8602.3|8601.4|8603.7|8602.5|8602|8601|168
1625197800000|2021-07-02 03:50:00|8602.4|8601.5|8601.3|8599.8|8602.9|8601.8|8600.6|8599.2|188
1625198100000|2021-07-02 03:55:00|8601.4|8599.9|8602.5|8601|8602.9|8601.5|8600.9|8599.8|131
1625198400000|2021-07-02 04:00:00|8602.4|8600.9|8600|8599.1|8602.5|8601.4|8600|8598.7|213
1625198700000|2021-07-02 04:05:00|8600.1|8599.2|8600.3|8599.4|8601.3|8600.1|8599.8|8598.5|141
1625199000000|2021-07-02 04:10:00|8600.5|8599|8599.4|8597.9|8600.5|8599.5|8598.9|8597.8|153
1625199300000|2021-07-02 04:15:00|8599.2|8598.3|8600.5|8599.6|8600.7|8599.6|8597.7|8596.4|180
1625199600000|2021-07-02 04:20:00|8600.8|8599.3|8600.8|8599.9|8601.4|8600.5|8600.3|8599.2|178
1625199900000|2021-07-02 04:25:00|8600.9|8600|8600.9|8599.4|8601.2|8600.1|8599.7|8598.6|184
1625200200000|2021-07-02 04:30:00|8601|8599.5|8600.3|8599.4|8601|8599.8|8599.9|8598.7|201
1625200500000|2021-07-02 04:35:00|8600.4|8599.5|8600.6|8599.7|8601|8599.7|8599.4|8598.3|162
1625200800000|2021-07-02 04:40:00|8600.7|8599.8|8600.9|8600|8601.5|8600.1|8600.6|8599.4|141
1625201100000|2021-07-02 04:45:00|8601.2|8599.7|8601.5|8600.6|8602.1|8600.8|8600.9|8599.6|91
1625201400000|2021-07-02 04:50:00|8601.6|8600.7|8601.4|8600.5|8602|8600.8|8601.1|8600|129
1625201700000|2021-07-02 04:55:00|8601.3|8600.4|8601.9|8600.4|8601.9|8600.9|8600.4|8599.2|117
1625202000000|2021-07-02 05:00:00|8601.6|8600.7|8600.9|8599.4|8602|8600.8|8600.5|8599.4|131
1625202300000|2021-07-02 05:05:00|8601|8599.5|8600.9|8599.4|8601.2|8600|8600.4|8599.3|133
1625202600000|2021-07-02 05:10:00|8600.6|8599.7|8601.2|8600.3|8601.8|8600.7|8600.5|8599.3|109
1625202900000|2021-07-02 05:15:00|8601.3|8600.4|8601.7|8600.8|8602|8600.8|8600.9|8599.7|110
1625203200000|2021-07-02 05:20:00|8601.6|8600.7|8602.5|8601.6|8602.8|8601.6|8601.6|8600.4|129
1625203500000|2021-07-02 05:25:00|8602.4|8601.5|8602|8601.1|8602.9|8601.7|8601.5|8600.3|198
1625203800000|2021-07-02 05:30:00|8602.1|8601.2|8601.9|8601|8602.3|8601.2|8601.5|8600.3|142
1625204100000|2021-07-02 05:35:00|8602.3|8600.8|8602.9|8602|8603.1|8602|8601.8|8600.6|109
1625204400000|2021-07-02 05:40:00|8603|8602.1|8602.8|8601.9|8603.4|8602.3|8602.6|8601.6|109
1625204700000|2021-07-02 05:45:00|8602.9|8602|8603|8602.1|8603.2|8602.2|8602.2|8601.1|116
1625205000000|2021-07-02 05:50:00|8602.9|8602|8603.5|8602|8603.5|8602.3|8602.6|8601.3|166
1625205300000|2021-07-02 05:55:00|8603.6|8602.1|8602.2|8600.7|8603.9|8602.7|8602.2|8600.7|268
1625205600000|2021-07-02 06:00:00|8602.1|8600.6|8604.3|8603.4|8604.8|8603.9|8601.8|8600.3|325
1625205900000|2021-07-02 06:05:00|8604.2|8603.3|8602.8|8601.9|8605|8604.1|8602.3|8601.4|213
1625206200000|2021-07-02 06:10:00|8602.7|8601.8|8604.9|8604|8605.1|8604.2|8602.7|8601.8|231
1625206500000|2021-07-02 06:15:00|8604.8|8603.9|8605.3|8604.4|8606.1|8605.2|8603.8|8602.9|196
1625206800000|2021-07-02 06:20:00|8605.2|8604.3|8606.5|8605.6|8607.7|8606.6|8604.5|8603.6|216
1625207100000|2021-07-02 06:25:00|8606.4|8605.5|8605.5|8604.6|8607.1|8605.9|8605|8603.6|297
1625207400000|2021-07-02 06:30:00|8605.4|8604.5|8606|8605.1|8607.3|8606.4|8604.6|8603.7|316
1625207700000|2021-07-02 06:35:00|8605.9|8605|8607.4|8606.5|8607.7|8606.8|8605.7|8604.8|181
1625208000000|2021-07-02 06:40:00|8607.7|8606.8|8606.2|8605.3|8608.1|8607.2|8605.9|8605|220
1625208300000|2021-07-02 06:45:00|8606.3|8605.4|8607.3|8606.4|8608.3|8607.4|8605.8|8604.9|249
1625208600000|2021-07-02 06:50:00|8607.4|8606.5|8608.6|8607.7|8609.2|8608.3|8607.1|8606.2|252
1625208900000|2021-07-02 06:55:00|8608.7|8607.8|8608.1|8607.2|8610.1|8609.2|8607.4|8606.5|270
1625209200000|2021-07-02 07:00:00|8608|8607.1|8606.4|8605.5|8609.5|8608.2|8605.6|8604.5|541
1625209500000|2021-07-02 07:05:00|8606.3|8605.4|8602.6|8601.7|8607.3|8606.4|8602.2|8601.3|471
1625209800000|2021-07-02 07:10:00|8602.7|8601.8|8599.8|8598.9|8603.9|8602.9|8599.2|8598.3|421
1625210100000|2021-07-02 07:15:00|8599.9|8599|8601.7|8600.8|8602.4|8601.5|8599.1|8598.2|448
1625210400000|2021-07-02 07:20:00|8601.8|8600.9|8598.3|8596.8|8602.2|8601.1|8597.4|8596.5|401
1625210700000|2021-07-02 07:25:00|8598.1|8597.2|8596.9|8596|8600.1|8599.2|8596|8594.9|408
1625211000000|2021-07-02 07:30:00|8596.8|8595.9|8596.8|8595.9|8599|8598.1|8595.3|8594.4|356
1625211300000|2021-07-02 07:35:00|8596.7|8595.8|8597.7|8596.8|8598.9|8598|8596|8595.1|305
1625211600000|2021-07-02 07:40:00|8597.8|8596.9|8596.5|8595.6|8600.1|8599.2|8596.3|8595.4|349
1625211900000|2021-07-02 07:45:00|8596.6|8595.7|8597.3|8596.4|8599.2|8598.3|8596.4|8595.3|367
1625212200000|2021-07-02 07:50:00|8597.2|8596.3|8595.9|8595|8598.3|8597.4|8594.7|8593.8|346
1625212500000|2021-07-02 07:55:00|8596|8595.1|8594|8592.5|8598.4|8597.5|8593.2|8592.1|405
1625212800000|2021-07-02 08:00:00|8593.7|8592.8|8592|8591.1|8594.6|8593.7|8590.6|8589.7|399
1625213100000|2021-07-02 08:05:00|8591.9|8591|8594.2|8593.3|8596.8|8595.9|8591.8|8590.9|400
1625213400000|2021-07-02 08:10:00|8594.1|8593.2|8595.1|8594.2|8595.6|8594.7|8594.1|8593.2|340
1625213700000|2021-07-02 08:15:00|8595|8594.1|8596.4|8595.5|8596.4|8595.5|8593.4|8592.5|349
1625214000000|2021-07-02 08:20:00|8596.5|8595.6|8599.4|8598.5|8599.5|8598.6|8596|8595.1|280
1625214300000|2021-07-02 08:25:00|8599.3|8598.4|8596|8595.1|8599.3|8598.4|8594.5|8593.6|349
1625214600000|2021-07-02 08:30:00|8595.9|8595|8597.2|8596.3|8597.9|8597|8594.9|8594|272
1625214900000|2021-07-02 08:35:00|8597.3|8596.4|8598.4|8597.5|8598.5|8597.6|8596.4|8595.5|293
1625215200000|2021-07-02 08:40:00|8598.3|8597.4|8598|8597.1|8598.8|8597.9|8597|8596.1|276
1625215500000|2021-07-02 08:45:00|8597.9|8597|8600.6|8599.7|8600.7|8599.8|8597.9|8597|225
1625215800000|2021-07-02 08:50:00|8600.7|8599.8|8600.2|8599.3|8601.6|8600.7|8599|8597.9|217
1625216100000|2021-07-02 08:55:00|8600.1|8599.2|8599.6|8598.1|8600.8|8599.9|8599|8597.8|287
1625216400000|2021-07-02 09:00:00|8599.5|8598|8599.7|8598.8|8601.2|8600.3|8599|8597.9|292
1625216700000|2021-07-02 09:05:00|8599.6|8598.7|8600.7|8599.8|8600.8|8599.9|8599|8598.1|246
1625217000000|2021-07-02 09:10:00|8600.8|8599.9|8599.8|8598.9|8602.3|8601.4|8599.8|8598.9|204
1625217300000|2021-07-02 09:15:00|8599.9|8599|8601.5|8600.6|8601.7|8600.8|8599.8|8598.9|194
1625217600000|2021-07-02 09:20:00|8601.4|8600.5|8598.1|8597.2|8602.1|8600.9|8594|8593.1|363
1625217900000|2021-07-02 09:25:00|8598.2|8597.3|8595.7|8594.8|8598.6|8597.7|8594.9|8594|268
1625218200000|2021-07-02 09:30:00|8595.8|8594.9|8597.8|8596.9|8597.9|8597|8595.7|8594.8|225
1625218500000|2021-07-02 09:35:00|8597.9|8597|8597.8|8596.9|8598.8|8597.9|8597.1|8596.2|287
1625218800000|2021-07-02 09:40:00|8597.7|8596.8|8596.7|8595.8|8598.8|8597.9|8595.2|8594.3|234
1625219100000|2021-07-02 09:45:00|8596.6|8595.7|8596.8|8595.9|8598|8597.1|8595.8|8594.8|242
1625219400000|2021-07-02 09:50:00|8596.9|8596|8597.5|8596.6|8598.5|8597.5|8596.5|8595.6|240
1625219700000|2021-07-02 09:55:00|8597.7|8596.8|8598.8|8597.9|8598.9|8598|8597|8596.1|237
1625220000000|2021-07-02 10:00:00|8598.9|8598|8600.5|8599.6|8600.9|8600|8598.2|8597.3|217
1625220300000|2021-07-02 10:05:00|8600.6|8599.7|8600.2|8599.3|8600.8|8599.9|8599.5|8598.6|199
1625220600000|2021-07-02 10:10:00|8600.3|8599.4|8602.7|8601.8|8602.8|8601.9|8600.2|8599.3|215
1625220900000|2021-07-02 10:15:00|8602.6|8601.7|8602.7|8601.8|8603.4|8602.5|8601.9|8601|286
1625221200000|2021-07-02 10:20:00|8602.8|8601.9|8605|8604.1|8607|8606.1|8602.7|8601.7|261
1625221500000|2021-07-02 10:25:00|8604.9|8604|8605.3|8604.4|8605.8|8604.9|8603.2|8602.3|242
1625221800000|2021-07-02 10:30:00|8605.4|8604.5|8606.9|8606|8607.2|8606|8603.6|8602.7|255
1625222100000|2021-07-02 10:35:00|8607|8606.1|8608.6|8607.7|8610.5|8609.6|8606.6|8605.7|376
1625222400000|2021-07-02 10:40:00|8608.5|8607.6|8611.2|8609.7|8611.2|8610.1|8607.9|8607|271
1625222700000|2021-07-02 10:45:00|8610.9|8610|8607.7|8606.8|8611.2|8610.2|8607.6|8606.7|284
1625223000000|2021-07-02 10:50:00|8607.6|8606.7|8605.5|8604.6|8608.6|8607.3|8605.5|8604.6|261
1625223300000|2021-07-02 10:55:00|8605.6|8604.7|8608.4|8607.5|8608.4|8607.5|8605.1|8604.2|409
1625223600000|2021-07-02 11:00:00|8608.5|8607.6|8607|8606.1|8609.3|8608.4|8606.5|8605.6|411
1625223900000|2021-07-02 11:05:00|8607.1|8606.2|8603.8|8602.9|8607.2|8606.3|8603.6|8602.7|303
1625224200000|2021-07-02 11:10:00|8603.7|8602.8|8605.1|8604.2|8606.1|8605.2|8603|8602.1|316
1625224500000|2021-07-02 11:15:00|8605.3|8604.4|8603.8|8602.9|8605.3|8604.4|8603.2|8602.3|204
1625224800000|2021-07-02 11:20:00|8603.9|8603|8602.2|8601.3|8603.9|8603|8601.9|8601|219
1625225100000|2021-07-02 11:25:00|8602|8601.1|8601.7|8600.8|8603.6|8602.7|8600.5|8599.6|231
1625225400000|2021-07-02 11:30:00|8601.6|8600.7|8600.3|8599.4|8601.8|8600.8|8600.1|8599.2|241
1625225700000|2021-07-02 11:35:00|8600.4|8599.5|8601.2|8600.3|8602.4|8601.5|8599.9|8599|235
1625226000000|2021-07-02 11:40:00|8601.3|8600.4|8602.5|8601|8602.7|8601.8|8600.2|8599.2|266
1625226300000|2021-07-02 11:45:00|8602.6|8601.1|8603.1|8602.2|8603.6|8602.7|8602|8601|279
1625226600000|2021-07-02 11:50:00|8603.2|8602.3|8602.8|8601.9|8603.8|8602.8|8601.7|8600.8|220
1625226900000|2021-07-02 11:55:00|8602.9|8602|8603.8|8602.3|8604.5|8603.6|8602.4|8601.5|304
1625227200000|2021-07-02 12:00:00|8603.7|8602.2|8602.8|8601.9|8604.1|8603.2|8602.5|8601.6|298
1625227500000|2021-07-02 12:05:00|8602.9|8602|8601.7|8600.8|8604.4|8603.5|8600.8|8599.9|346
1625227800000|2021-07-02 12:10:00|8601.6|8600.7|8600.6|8599.7|8604|8603.1|8600.3|8599.4|307
1625228100000|2021-07-02 12:15:00|8600.7|8599.8|8603.2|8602.3|8603.8|8602.9|8600.6|8599.5|329
1625228400000|2021-07-02 12:20:00|8603.4|8602.5|8600.7|8599.8|8603.9|8603|8599.8|8598.7|352
1625228700000|2021-07-02 12:25:00|8600.9|8599.4|8606.7|8595.7|8607.9|8599.8|8597.9|8594.8|557
1625229000000|2021-07-02 12:30:00|8606.3|8595.3|8600.1|8598.6|8607.2|8600.5|8595.1|8590.9|1017
1625229300000|2021-07-02 12:35:00|8600.2|8598.7|8601|8599.5|8606.2|8604.7|8599.1|8597.6|928
1625229600000|2021-07-02 12:40:00|8600.8|8599.3|8595.3|8594.4|8600.9|8599.4|8594.1|8592.9|817
1625229900000|2021-07-02 12:45:00|8595.5|8594|8595.8|8594.9|8597.8|8596.3|8594.5|8593.4|746
1625230200000|2021-07-02 12:50:00|8596|8594.5|8599.5|8598|8599.9|8598.8|8594.8|8593.9|712
1625230500000|2021-07-02 12:55:00|8599.4|8597.9|8598|8597.1|8600.4|8599.2|8597.4|8596.5|711
1625230800000|2021-07-02 13:00:00|8598.1|8597.2|8599.2|8598.3|8600.7|8599.5|8598|8596.8|669
1625231100000|2021-07-02 13:05:00|8599.3|8598.4|8600|8599.1|8602.2|8601.1|8598.4|8597.3|566
1625231400000|2021-07-02 13:10:00|8600.1|8599.2|8600.1|8599.2|8600.7|8599.7|8597.3|8596.1|565
1625231700000|2021-07-02 13:15:00|8599.9|8599|8600.8|8599.9|8601.5|8600.2|8598.8|8597.7|502
1625232000000|2021-07-02 13:20:00|8600.7|8599.8|8600.6|8599.7|8602.3|8601.4|8600|8598.9|516
1625232300000|2021-07-02 13:25:00|8600.8|8599.9|8596.8|8595.9|8601.6|8600.4|8596|8594.7|676
1625232600000|2021-07-02 13:30:00|8596.6|8595.7|8596.5|8595.6|8600.6|8599.5|8596.4|8595.3|617
1625232900000|2021-07-02 13:35:00|8596.6|8595.7|8593.9|8593|8597.1|8596.1|8592.8|8591.9|611
1625233200000|2021-07-02 13:40:00|8594|8593.1|8598|8597.1|8599.3|8598.2|8592.7|8591.8|573
1625233500000|2021-07-02 13:45:00|8597.9|8597|8597.7|8596.2|8599.5|8598.5|8596.2|8595.1|650
1625233800000|2021-07-02 13:50:00|8597.6|8596.1|8595.9|8595|8598.4|8597.2|8595.7|8594.5|778
1625234100000|2021-07-02 13:55:00|8595.8|8594.9|8597.9|8595.4|8598.1|8596.8|8595.1|8593.8|809
1625234400000|2021-07-02 14:00:00|8597.6|8596.1|8594.4|8593.5|8598.6|8597.1|8594.2|8593|833
1625234700000|2021-07-02 14:05:00|8594.5|8593.6|8592.2|8591.3|8595.5|8594.6|8591.8|8590.9|635
1625235000000|2021-07-02 14:10:00|8592.3|8591.4|8591.3|8590.4|8592.3|8591.4|8589.6|8588.7|533
1625235300000|2021-07-02 14:15:00|8591.2|8590.3|8592.9|8592|8593.4|8592.4|8590.1|8589.2|605
1625235600000|2021-07-02 14:20:00|8592.8|8591.9|8594.2|8593.3|8595|8594.1|8592.6|8591.7|634
1625235900000|2021-07-02 14:25:00|8594.3|8593.4|8595|8594.1|8595.4|8594.5|8592.9|8592|558
1625236200000|2021-07-02 14:30:00|8594.9|8594|8595|8594.1|8595.7|8594.8|8594|8593.1|434
1625236500000|2021-07-02 14:35:00|8595.1|8594.2|8592.9|8592|8595.6|8594.7|8592.4|8591.5|520
1625236800000|2021-07-02 14:40:00|8592.8|8591.9|8592.7|8591.8|8593.5|8592.6|8592|8591|462
1625237100000|2021-07-02 14:45:00|8592.8|8591.9|8591.4|8590.5|8594.2|8593.1|8590.5|8589.6|566
1625237400000|2021-07-02 14:50:00|8591.5|8590.6|8590.5|8589.6|8593.7|8592.8|8588.9|8588|556
1625237700000|2021-07-02 14:55:00|8590.6|8589.7|8593.5|8592.6|8594.6|8593.7|8588.8|8587.5|774
1625238000000|2021-07-02 15:00:00|8593.4|8592.5|8593.6|8592.7|8594.2|8593.2|8592.1|8590.9|681
1625238300000|2021-07-02 15:05:00|8593.7|8592.8|8591.9|8590.4|8594.4|8593.5|8590.5|8589.5|526
1625238600000|2021-07-02 15:10:00|8591.7|8590.8|8592.7|8591.8|8593.1|8592|8589.8|8588.6|582
1625238900000|2021-07-02 15:15:00|8592.5|8591.6|8592.3|8591.4|8593.5|8592.4|8591.4|8590.3|482
1625239200000|2021-07-02 15:20:00|8592.4|8591.5|8589.7|8588.8|8592.5|8591.6|8589.1|8588.2|392
1625239500000|2021-07-02 15:25:00|8589.8|8588.9|8590.3|8588.8|8590.9|8590|8588.4|8587.2|428
1625239800000|2021-07-02 15:30:00|8590|8589.1|8589.1|8588.2|8590.9|8590|8589|8588.1|361
1625240100000|2021-07-02 15:35:00|8589.3|8588.4|8589.5|8588.6|8590.8|8589.9|8588.7|8587.8|375
1625240400000|2021-07-02 15:40:00|8589.6|8588.7|8589.8|8588.9|8590.6|8589.4|8588.7|8587.8|383
1625240700000|2021-07-02 15:45:00|8589.7|8588.8|8590.2|8589.3|8591.4|8590.3|8589.6|8588.5|404
1625241000000|2021-07-02 15:50:00|8590.3|8589.4|8590.8|8589.3|8591.2|8590.3|8589.4|8588.3|338
1625241300000|2021-07-02 15:55:00|8590.1|8589.2|8590|8589.1|8591.1|8590|8589.5|8588.6|326
1625241600000|2021-07-02 16:00:00|8589.9|8589|8590.2|8589.3|8591.6|8590.7|8589.9|8588.8|339
1625241900000|2021-07-02 16:05:00|8590.1|8589.2|8587.1|8585.6|8590.3|8589.4|8586.4|8585.5|429
1625242200000|2021-07-02 16:10:00|8586.9|8586|8585.5|8584.6|8587.5|8586.3|8585.3|8584.4|312
1625242500000|2021-07-02 16:15:00|8585.6|8584.7|8586.2|8585.3|8586.4|8585.5|8584.3|8583.1|392
1625242800000|2021-07-02 16:20:00|8586.3|8585.4|8585.9|8585|8586.7|8585.6|8585.4|8584.3|248
1625243100000|2021-07-02 16:25:00|8585.8|8584.9|8584.9|8584|8587.1|8586.2|8584.9|8583.9|267
1625243400000|2021-07-02 16:30:00|8584.8|8583.9|8583.4|8582.5|8585.5|8584.5|8583.4|8582.5|208
1625243700000|2021-07-02 16:35:00|8583.5|8582.6|8583.7|8582.8|8585.1|8583.9|8583.3|8582.4|242
1625244000000|2021-07-02 16:40:00|8583.6|8582.7|8584.3|8583.4|8584.9|8583.9|8583.3|8582.2|254
1625244300000|2021-07-02 16:45:00|8584.2|8583.3|8583.7|8582.8|8585.2|8584|8583.4|8582.5|354
1625244600000|2021-07-02 16:50:00|8583.6|8582.7|8583.3|8582.4|8584.4|8583.5|8583.3|8582.4|250
1625244900000|2021-07-02 16:55:00|8583.4|8582.5|8580.1|8579.2|8583.5|8582.6|8579.8|8578.9|370
1625245200000|2021-07-02 17:00:00|8579.9|8579|8581.6|8580.7|8582.1|8581.1|8579.8|8578.9|294
1625245500000|2021-07-02 17:05:00|8581.7|8580.8|8580.5|8579.6|8582|8581.1|8580.1|8579.2|320
1625245800000|2021-07-02 17:10:00|8580.4|8579.5|8580.6|8579.7|8582.4|8581.5|8579.7|8578.8|324
1625246100000|2021-07-02 17:15:00|8580.5|8579.6|8580.6|8579.7|8581.3|8580.4|8580.1|8579.2|257
1625246400000|2021-07-02 17:20:00|8580.5|8579.6|8580.7|8579.8|8581.4|8580.5|8580.3|8579.4|201
1625246700000|2021-07-02 17:25:00|8580.6|8579.7|8580.5|8579.6|8582.2|8581.3|8579.7|8578.6|318
1625247000000|2021-07-02 17:30:00|8580.6|8579.7|8580.5|8579.6|8581.4|8580.5|8579.9|8579|323
1625247300000|2021-07-02 17:35:00|8580.4|8579.5|8579.5|8578.6|8580.7|8579.8|8579.2|8578.2|255
1625247600000|2021-07-02 17:40:00|8579.6|8578.7|8581.3|8580.4|8581.9|8580.8|8579.2|8578.3|253
1625247900000|2021-07-02 17:45:00|8581.4|8580.5|8581|8580.1|8582|8580.8|8580.8|8579.6|317
1625248200000|2021-07-02 17:50:00|8580.9|8580|8580.9|8580|8583.3|8582.2|8580.6|8579.5|574
1625248500000|2021-07-02 17:55:00|8580.8|8579.9|8581.8|8580.9|8582.6|8581.4|8580.6|8579.7|266
1625248800000|2021-07-02 18:00:00|8581.7|8580.8|8581.4|8580.5|8582.1|8580.9|8580.3|8579|304
1625249100000|2021-07-02 18:05:00|8581.5|8580.6|8579.4|8578.5|8582.5|8581.3|8579.2|8578|250
1625249400000|2021-07-02 18:10:00|8579.3|8578.4|8577|8575.5|8580|8578.8|8576.6|8575.4|455
1625249700000|2021-07-02 18:15:00|8577.1|8576.2|8578.7|8577.8|8579|8578.1|8576.6|8575.6|330
1625250000000|2021-07-02 18:20:00|8578.6|8577.7|8578.9|8577.4|8579.1|8577.9|8577.8|8576.7|314
1625250300000|2021-07-02 18:25:00|8578.8|8577.3|8579.2|8578.3|8579.7|8578.4|8577.7|8576.8|250
1625250600000|2021-07-02 18:30:00|8579.1|8578.2|8577.1|8576.2|8579.3|8578.3|8577|8575.8|249
1625250900000|2021-07-02 18:35:00|8577|8576.1|8577.4|8575.9|8577.7|8576.6|8576.7|8575.5|170
1625251200000|2021-07-02 18:40:00|8577.3|8575.8|8576.9|8576|8577.5|8576.5|8576.4|8575.3|145
1625251500000|2021-07-02 18:45:00|8577|8576.1|8577.1|8575.6|8577.5|8576.3|8576|8574.7|224
1625251800000|2021-07-02 18:50:00|8577|8575.5|8577|8576.1|8577.8|8576.6|8575.8|8574.6|246
1625252100000|2021-07-02 18:55:00|8577.1|8576.2|8578.1|8577.2|8578.9|8577.6|8577.1|8576.1|279
1625252400000|2021-07-02 19:00:00|8578.2|8577.3|8577.9|8576.4|8578.7|8577.4|8577.6|8576.3|301
1625252700000|2021-07-02 19:05:00|8577.8|8576.3|8577.6|8576.7|8578.3|8577.1|8577.1|8575.9|173
1625253000000|2021-07-02 19:10:00|8578|8576.5|8577.8|8576.3|8578.4|8577|8577.1|8575.8|134
1625253300000|2021-07-02 19:15:00|8577.9|8576.4|8577.1|8575.6|8578|8576.9|8576.9|8575.6|139
1625253600000|2021-07-02 19:20:00|8577.2|8575.7|8577.9|8576.4|8578.1|8576.9|8576.8|8575.3|117
1625253900000|2021-07-02 19:25:00|8578|8576.5|8578.5|8577|8578.7|8577.2|8577.6|8576.1|140
1625254200000|2021-07-02 19:30:00|8578.6|8577.1|8577.3|8575.8|8578.7|8577.2|8577.3|8575.8|137
1625254500000|2021-07-02 19:35:00|8577.2|8575.7|8577.3|8575.8|8578.6|8577.1|8576.9|8575.6|160
1625254800000|2021-07-02 19:40:00|8577.2|8575.7|8576|8574.5|8577.6|8576.1|8575.6|8574.1|168
1625255100000|2021-07-02 19:45:00|8576.1|8574.6|8576.3|8574.8|8576.9|8575.7|8575|8573.8|227
1625255400000|2021-07-02 19:50:00|8576.4|8574.9|8577.1|8575.6|8577.7|8576.2|8576|8574.7|180
1625255700000|2021-07-02 19:55:00|8577|8575.5|8576.8|8575.3|8577.5|8576|8576.2|8574.9|307
1625256000000|2021-07-02 20:00:00|8576.9|8575.4|8576|8574.5|8577.6|8576.1|8575.4|8573.9|236
1625256300000|2021-07-02 20:05:00|8576.1|8574.6|8576.2|8574.7|8576.3|8574.8|8575.6|8574.1|158
1625256600000|2021-07-02 20:10:00|8576.3|8574.8|8576.4|8574.9|8576.6|8575.1|8576|8574.5|148
1625256900000|2021-07-02 20:15:00|8576.5|8575|8576.8|8575.3|8577|8575.5|8576|8574.5|67
1625257200000|2021-07-02 20:20:00|8576.7|8575.2|8576.6|8575.1|8576.7|8575.2|8575.9|8574.4|117
1625257500000|2021-07-02 20:25:00|8576.7|8575.2|8577.4|8575.9|8577.5|8576|8576.4|8575|178
1625257800000|2021-07-02 20:30:00|8577.5|8576|8576.8|8575.3|8577.5|8576|8576.7|8575.2|106
1625258100000|2021-07-02 20:35:00|8577|8575.5|8577.6|8576.1|8577.7|8576.2|8576.8|8575.3|111
1625258400000|2021-07-02 20:40:00|8577.4|8575.9|8577.8|8576.3|8578|8576.5|8576.7|8575.2|121
1625258700000|2021-07-02 20:45:00|8577.7|8576.2|8576.6|8575.1|8584.5|8578.3|8576|8570.1|244
1625259000000|2021-07-02 20:50:00|8576.8|8575.3|8578|8576.5|8582.5|8578.1|8576.4|8572.1|515
1625259300000|2021-07-02 20:55:00|8578.1|8576.6|8581.1|8572.5|8591|8580|8577|8568.5|821
1625428800000|2021-07-04 20:00:00|8587.4|8566.4|8588.5|8567.5|8588.5|8567.5|8587.4|8566.4|2
1625429100000|2021-07-04 20:05:00|8591.1|8570.1|8590|8569|8598.5|8577.5|8588.5|8567.5|10
1625429400000|2021-07-04 20:10:00|8594.5|8573.5|8597.2|8576.2|8599.1|8578.1|8588.5|8567.5|11
1625429700000|2021-07-04 20:15:00|8597.6|8576.6|8589.3|8568.3|8598.3|8577.3|8589.3|8568.3|12
1625430000000|2021-07-04 20:20:00|8591.1|8570.1|8588.7|8567.7|8597.6|8576.6|8588.6|8567.6|13
1625430300000|2021-07-04 20:25:00|8589.5|8568.5|8591.1|8570.1|8597.6|8576.6|8588.6|8567.6|6
1625430600000|2021-07-04 20:30:00|8597.6|8576.6|8591.1|8570.1|8597.6|8576.6|8588.7|8567.7|3
1625430900000|2021-07-04 20:35:00|8591.2|8570.2|8591.1|8570.1|8597.6|8576.6|8588.6|8567.6|11
1625431200000|2021-07-04 20:40:00|8597.6|8576.6|8597.6|8576.6|8597.6|8576.6|8588.6|8567.6|4
1625431500000|2021-07-04 20:45:00|8597.8|8576.8|8590.6|8569.6|8597.8|8576.8|8588.6|8567.6|15
1625431800000|2021-07-04 20:50:00|8591.1|8570.1|8590.6|8569.6|8591.1|8570.1|8588.6|8567.6|7
1625432100000|2021-07-04 20:55:00|8597.6|8576.6|8590.6|8569.6|8599.6|8578.6|8588.5|8567.5|20
1625432400000|2021-07-04 21:00:00|8598.7|8577.7|8588.8|8573|8599.9|8578.9|8588.8|8567.9|67
1625432700000|2021-07-04 21:05:00|8595.1|8574.1|8588.8|8567.8|8599.1|8578.1|8587.8|8566.8|80
1625433000000|2021-07-04 21:10:00|8592.6|8571.6|8592.1|8571.1|8600.3|8579.3|8589|8568|73
1625433300000|2021-07-04 21:15:00|8591.8|8570.8|8589.7|8568.7|8593.2|8572.2|8587.8|8566.8|122
1625433600000|2021-07-04 21:20:00|8589.4|8568.4|8592.8|8571.8|8592.8|8571.8|8589.4|8568.4|44
1625433900000|2021-07-04 21:25:00|8592.4|8571.4|8595.1|8574.1|8595.1|8574.1|8588.5|8567.8|132
1625434200000|2021-07-04 21:30:00|8590|8569|8587.8|8570.6|8592.6|8571.6|8584.3|8563.6|174
1625434500000|2021-07-04 21:35:00|8587.7|8570.5|8587.6|8571.1|8589.1|8571.1|8587.4|8569.7|62
1625434800000|2021-07-04 21:40:00|8587.7|8570.8|8587.6|8571.1|8588.1|8571.1|8587.6|8569.7|35
1625435100000|2021-07-04 21:45:00|8587.7|8570.9|8584.7|8572.8|8587.7|8573.5|8584.5|8570.7|59
1625435400000|2021-07-04 21:50:00|8584.8|8572.9|8582.6|8573|8585.7|8573.7|8580.9|8567.7|154
1625435700000|2021-07-04 21:55:00|8582.7|8573.3|8577.7|8576.2|8583.3|8576.3|8577.4|8567.2|272
1625436000000|2021-07-04 22:00:00|8577.3|8575.8|8578.7|8577.2|8584.7|8577.9|8576.5|8571.8|325
1625436300000|2021-07-04 22:05:00|8578.8|8577.3|8578.6|8575.3|8581.2|8577.3|8577.2|8572.3|282
1625436600000|2021-07-04 22:10:00|8578.5|8575.4|8577.9|8574.6|8579.5|8575.9|8577.2|8573.7|301
1625436900000|2021-07-04 22:15:00|8577.7|8574.7|8578.5|8575.3|8579.7|8575.9|8577.2|8573.6|287
1625437200000|2021-07-04 22:20:00|8578.6|8575|8578.4|8576.2|8579.3|8576.7|8577.1|8574.8|239
1625437500000|2021-07-04 22:25:00|8579|8576.1|8577.6|8576.1|8579.2|8577|8577.4|8575.5|244
1625437800000|2021-07-04 22:30:00|8577.7|8576.2|8577.9|8576.4|8579|8577|8577.5|8575.6|225
1625438100000|2021-07-04 22:35:00|8578|8576.5|8577.4|8575.9|8578.1|8576.6|8577.1|8575.3|155
1625438400000|2021-07-04 22:40:00|8577.5|8576|8576.7|8575.2|8577.9|8576|8576.4|8574.9|160
1625438700000|2021-07-04 22:45:00|8576.8|8575.3|8576.1|8574.6|8577.4|8575.5|8575.5|8574|162
1625439000000|2021-07-04 22:50:00|8576.3|8574.8|8576.4|8574.9|8576.9|8574.9|8575.6|8574.1|118
1625439300000|2021-07-04 22:55:00|8576.5|8575|8574.5|8573|8576.6|8575.1|8574.4|8572.7|207
1625439600000|2021-07-04 23:00:00|8574.4|8572.9|8574.4|8572.9|8575.5|8574|8574.2|8572.7|165
1625439900000|2021-07-04 23:05:00|8574.5|8573|8575.3|8573.8|8575.5|8574|8574.3|8572.8|166
1625440200000|2021-07-04 23:10:00|8575.2|8573.7|8574.5|8573|8575.4|8573.9|8574.3|8572.8|210
1625440500000|2021-07-04 23:15:00|8574.6|8573.1|8575.5|8574|8575.6|8574.1|8574.3|8572.8|198
1625440800000|2021-07-04 23:20:00|8575.4|8573.9|8575.2|8573.7|8575.7|8574.2|8575|8573.5|233
1625441100000|2021-07-04 23:25:00|8575.1|8573.6|8574.2|8572.7|8575.4|8573.9|8574.1|8572.6|171
1625441400000|2021-07-04 23:30:00|8574.3|8572.8|8574.4|8572.9|8574.7|8573.2|8573.9|8572.6|101
1625441700000|2021-07-04 23:35:00|8574.3|8572.8|8574.4|8572.9|8574.7|8573.3|8574|8572.7|142
1625442000000|2021-07-04 23:40:00|8574.6|8573.1|8575|8573.5|8575.1|8573.6|8574|8572.5|180
1625442300000|2021-07-04 23:45:00|8574.9|8573.4|8574.1|8572.6|8575.1|8573.6|8573.4|8572.3|173
1625442600000|2021-07-04 23:50:00|8574.2|8572.7|8574|8572.5|8574.6|8573.2|8573.7|8572.2|132
1625442900000|2021-07-04 23:55:00|8573.9|8572.4|8572.6|8571.1|8574.1|8572.7|8572.5|8571|141
1625443200000|2021-07-05 00:00:00|8572.7|8571.2|8574.6|8573.1|8575.3|8573.9|8572.6|8571.2|449
1625443500000|2021-07-05 00:05:00|8574.5|8573|8575.8|8574.3|8576|8574.8|8573.7|8572.5|398
1625443800000|2021-07-05 00:10:00|8575.9|8574.4|8576|8574.5|8576.9|8575.5|8575.4|8574.1|244
1625444100000|2021-07-05 00:15:00|8575.9|8574.4|8578.2|8576.7|8578.4|8577.2|8575.3|8573.9|287
1625444400000|2021-07-05 00:20:00|8578.1|8576.6|8578.4|8576.9|8578.9|8577.6|8577.2|8576|227
1625444700000|2021-07-05 00:25:00|8578.5|8577|8578.5|8577|8578.9|8577.7|8577.7|8576.3|175
1625445000000|2021-07-05 00:30:00|8578.4|8576.9|8578.8|8577.3|8579.1|8577.9|8578.1|8576.8|139
1625445300000|2021-07-05 00:35:00|8578.5|8577.6|8579|8577.5|8579.6|8578.2|8578.2|8577.1|155
1625445600000|2021-07-05 00:40:00|8578.9|8577.4|8580.3|8578.8|8580.4|8579.2|8578.3|8577.2|258
1625445900000|2021-07-05 00:45:00|8580.2|8578.7|8579.7|8578.2|8580.5|8579.2|8579.4|8578.1|249
1625446200000|2021-07-05 00:50:00|8579.8|8578.3|8579.4|8577.9|8583.2|8581.7|8579.1|8577.6|560
1625446500000|2021-07-05 00:55:00|8579.2|8577.7|8579|8577.5|8580.3|8579|8578.5|8577.2|279
1625446800000|2021-07-05 01:00:00|8578.9|8577.4|8577.6|8576.1|8579.1|8577.6|8577.1|8575.7|349
1625447100000|2021-07-05 01:05:00|8577.7|8576.2|8577.5|8576|8578.7|8577.3|8577.1|8575.6|237
1625447400000|2021-07-05 01:10:00|8577.6|8576.1|8578.2|8576.7|8578.3|8576.9|8576.6|8575.4|265
1625447700000|2021-07-05 01:15:00|8578.1|8576.6|8578|8576.5|8578.5|8577.1|8577|8575.8|356
1625448000000|2021-07-05 01:20:00|8578.1|8576.6|8579.8|8578.3|8580|8578.7|8577.7|8576.5|256
1625448300000|2021-07-05 01:25:00|8579.9|8578.4|8580.5|8579|8580.7|8579.3|8578.9|8577.7|321
1625448600000|2021-07-05 01:30:00|8580.6|8579.1|8580.1|8578.6|8580.6|8579.1|8579.1|8577.9|240
1625448900000|2021-07-05 01:35:00|8580|8578.5|8578.9|8577.4|8580.1|8578.6|8578.3|8577.1|313
1625449200000|2021-07-05 01:40:00|8579|8577.5|8578.8|8577.3|8579.4|8578.2|8578.3|8577.1|227
1625449500000|2021-07-05 01:45:00|8578.9|8577.4|8578.3|8576.8|8579.1|8577.8|8577.3|8576.1|241
1625449800000|2021-07-05 01:50:00|8578.4|8576.9|8579|8577.5|8579.1|8577.7|8577.9|8576.7|251
1625450100000|2021-07-05 01:55:00|8578.9|8577.4|8577.5|8576|8579.2|8577.9|8577.1|8575.9|277
1625450400000|2021-07-05 02:00:00|8577.1|8576.2|8577.5|8576.6|8577.7|8576.6|8576.5|8575.6|268
1625450700000|2021-07-05 02:05:00|8577.4|8576.5|8576.1|8575.2|8577.8|8576.8|8575.5|8574.5|279
1625451000000|2021-07-05 02:10:00|8576.2|8575.3|8576.1|8575.2|8576.9|8575.9|8575.8|8574.7|284
1625451300000|2021-07-05 02:15:00|8576.4|8574.9|8576.1|8575.2|8576.9|8575.7|8575.7|8574.6|268
1625451600000|2021-07-05 02:20:00|8576.2|8575.3|8575.5|8574|8576.5|8575.3|8575|8573.9|237
1625451900000|2021-07-05 02:25:00|8575.1|8574.2|8574.7|8573.2|8575.5|8574.3|8574.4|8573.1|143
1625452200000|2021-07-05 02:30:00|8574.6|8573.1|8575.2|8573.7|8575.7|8574.5|8574.1|8572.9|215
1625452500000|2021-07-05 02:35:00|8575|8574.1|8575.7|8574.8|8576.3|8575.2|8574.9|8573.7|219
1625452800000|2021-07-05 02:40:00|8576|8574.5|8574.9|8574|8576.5|8575.2|8574.6|8573.6|176
1625453100000|2021-07-05 02:45:00|8575|8574.1|8575.1|8574.2|8575.6|8574.7|8574.6|8573.5|106
1625453400000|2021-07-05 02:50:00|8575.2|8574.3|8574.7|8573.8|8575.8|8574.6|8574|8572.9|207
1625453700000|2021-07-05 02:55:00|8574.6|8573.7|8575.4|8573.9|8575.5|8574.3|8574.1|8573|229
1625454000000|2021-07-05 03:00:00|8575.3|8573.8|8574.9|8574|8575.7|8574.5|8574.7|8573.5|201
1625454300000|2021-07-05 03:05:00|8575|8574.1|8576.5|8575|8576.6|8575.4|8575|8574|137
1625454600000|2021-07-05 03:10:00|8576.4|8574.9|8576.3|8575.4|8576.8|8575.5|8575.9|8574.7|135
1625454900000|2021-07-05 03:15:00|8576.6|8575.1|8576.6|8575.1|8577.1|8575.9|8575.9|8574.8|154
1625455200000|2021-07-05 03:20:00|8576.7|8575.2|8576.2|8575.3|8576.7|8575.4|8576|8574.7|75
1625455500000|2021-07-05 03:25:00|8576.1|8575.2|8576.1|8575.2|8576.9|8575.8|8575.9|8574.8|141
1625455800000|2021-07-05 03:30:00|8576.2|8575.3|8576.6|8575.1|8576.7|8575.6|8575.8|8574.6|80
1625456100000|2021-07-05 03:35:00|8576.3|8575.4|8576.6|8575.1|8577|8575.8|8575.8|8574.6|140
1625456400000|2021-07-05 03:40:00|8576.2|8575.3|8576.3|8574.8|8576.7|8575.4|8575.8|8574.6|81
1625456700000|2021-07-05 03:45:00|8576|8574.5|8575.9|8574.4|8576|8574.7|8574.9|8573.8|104
1625457000000|2021-07-05 03:50:00|8576|8574.5|8575.6|8574.1|8576|8574.8|8574.5|8573.4|101
1625457300000|2021-07-05 03:55:00|8575.7|8574.2|8576.5|8575|8576.7|8575.4|8575.1|8573.8|202
1625457600000|2021-07-05 04:00:00|8576.2|8575.3|8575.6|8574.7|8577.2|8576|8574.9|8574|259
1625457900000|2021-07-05 04:05:00|8575.7|8574.8|8576.4|8574.9|8576.5|8575.2|8575.5|8574.3|127
1625458200000|2021-07-05 04:10:00|8576|8575.1|8576.4|8574.9|8576.4|8575.2|8575.5|8574.3|140
1625458500000|2021-07-05 04:15:00|8576.3|8574.8|8576.3|8575.4|8576.8|8575.6|8575.8|8574.7|158
1625458800000|2021-07-05 04:20:00|8576.6|8575.1|8575.8|8574.9|8576.9|8575.6|8575.8|8574.7|141
1625459100000|2021-07-05 04:25:00|8575.9|8575|8576.8|8575.3|8576.9|8575.7|8575.8|8574.7|93
1625459400000|2021-07-05 04:30:00|8576.5|8575.6|8576.7|8575.8|8577|8575.9|8576.5|8575.3|101
1625459700000|2021-07-05 04:35:00|8576.6|8575.7|8576.9|8576|8577.2|8576|8576.6|8575.5|50
1625460000000|2021-07-05 04:40:00|8576.8|8575.9|8577.1|8576.2|8577.4|8576.3|8576.7|8575.6|98
1625460300000|2021-07-05 04:45:00|8577|8576.1|8576.8|8575.3|8577.4|8576.3|8576.5|8575.3|144
1625460600000|2021-07-05 04:50:00|8576.4|8575.5|8577.2|8575.7|8577.6|8576.5|8576.4|8575.2|139
1625460900000|2021-07-05 04:55:00|8577.3|8575.8|8577.6|8576.1|8577.7|8576.4|8576.6|8575.3|112
1625461200000|2021-07-05 05:00:00|8577.5|8576|8579.2|8578.3|8580|8578.8|8577|8575.7|151
1625461500000|2021-07-05 05:05:00|8579.3|8578.4|8579.1|8578.2|8579.7|8578.5|8578.8|8577.6|118
1625461800000|2021-07-05 05:10:00|8579.2|8578.3|8579.7|8578.2|8579.9|8578.6|8579|8578|134
1625462100000|2021-07-05 05:15:00|8579.8|8578.3|8579.9|8579|8580.6|8579.4|8579.4|8578.2|160
1625462400000|2021-07-05 05:20:00|8580|8579.1|8579.9|8579|8580.6|8579.4|8579.4|8578.3|106
1625462700000|2021-07-05 05:25:00|8580.2|8578.7|8579.2|8578.3|8580.4|8579.1|8578.9|8577.9|134
1625463000000|2021-07-05 05:30:00|8579.1|8578.2|8579.7|8578.2|8579.9|8578.8|8579|8577.8|146
1625463300000|2021-07-05 05:35:00|8579.8|8578.3|8579.3|8577.8|8579.8|8578.7|8578.9|8577.8|121
1625463600000|2021-07-05 05:40:00|8579.4|8577.9|8579.4|8578.5|8580.1|8578.9|8578.9|8577.8|176
1625463900000|2021-07-05 05:45:00|8579.5|8578.6|8579.3|8578.4|8580.2|8579|8579.1|8578.2|192
1625464200000|2021-07-05 05:50:00|8579.4|8578.5|8578.9|8578|8579.9|8578.6|8578.7|8577.8|228
1625464500000|2021-07-05 05:55:00|8579|8578.1|8577.1|8575.6|8579|8578.1|8576.6|8575.6|262
1625464800000|2021-07-05 06:00:00|8577.2|8575.7|8576.5|8575.6|8578.1|8577.1|8576.4|8575.5|344
1625465100000|2021-07-05 06:05:00|8576.4|8575.5|8576.7|8575.8|8577.2|8576.1|8575.9|8575|231
1625465400000|2021-07-05 06:10:00|8576.8|8575.9|8576.4|8574.9|8577.5|8576.4|8576.1|8574.9|271
1625465700000|2021-07-05 06:15:00|8576.5|8575|8572.9|8571.4|8576.8|8575.7|8572.5|8571.2|294
1625466000000|2021-07-05 06:20:00|8572.8|8571.3|8572.6|8571.7|8573.3|8572.1|8572|8570.5|298
1625466300000|2021-07-05 06:25:00|8572.7|8571.2|8570.9|8569.4|8572.7|8571.7|8570|8568.8|322
1625466600000|2021-07-05 06:30:00|8570.8|8569.3|8572.2|8571.3|8573.2|8572.2|8570.6|8569.3|516
1625466900000|2021-07-05 06:35:00|8572.3|8571.4|8571.1|8570.2|8572.8|8571.9|8569.9|8568.6|437
1625467200000|2021-07-05 06:40:00|8571|8570.1|8572|8570.5|8572|8571|8570.1|8569.2|307
1625467500000|2021-07-05 06:45:00|8572.1|8570.6|8570.4|8569.5|8573.2|8572.2|8570.4|8569.3|435
1625467800000|2021-07-05 06:50:00|8570.5|8569.6|8570|8569.1|8571.9|8570.7|8569.7|8568.5|342
1625468100000|2021-07-05 06:55:00|8569.9|8569|8569.3|8568.4|8570.8|8569.6|8568.9|8567.8|332
1625468400000|2021-07-05 07:00:00|8569.5|8568|8570|8569.1|8571.7|8570.5|8568.6|8567.7|506
1625468700000|2021-07-05 07:05:00|8570.1|8569.2|8569.4|8568.5|8571.4|8570.4|8569.3|8568.1|470
1625469000000|2021-07-05 07:10:00|8569.5|8568.6|8570.6|8569.7|8571.6|8570.7|8568.9|8567.8|452
1625469300000|2021-07-05 07:15:00|8571|8569.5|8570.7|8569.2|8572.6|8571.6|8569.1|8568.2|432
1625469600000|2021-07-05 07:20:00|8570.4|8569.5|8570.1|8569.2|8571.2|8570.2|8569.4|8568|350
1625469900000|2021-07-05 07:25:00|8570.3|8568.8|8571.5|8570.6|8572.7|8571.8|8569|8568.1|388
1625470200000|2021-07-05 07:30:00|8571.4|8570.5|8571.6|8570.7|8571.9|8570.8|8569|8568|420
1625470500000|2021-07-05 07:35:00|8571.7|8570.8|8574.2|8573.3|8574.9|8573.7|8571|8570.1|563
1625470800000|2021-07-05 07:40:00|8574.5|8573|8576.1|8574.6|8577.4|8576.2|8574.2|8572.7|503
1625471100000|2021-07-05 07:45:00|8575.8|8574.9|8574|8573.1|8576.9|8575.9|8573.4|8572.5|386
1625471400000|2021-07-05 07:50:00|8573.9|8573|8575.8|8574.3|8576.9|8575.7|8573.7|8572.8|278
1625471700000|2021-07-05 07:55:00|8575.7|8574.2|8574.1|8572.6|8575.8|8574.5|8573.7|8572.5|441
1625472000000|2021-07-05 08:00:00|8574.2|8572.7|8571|8570.1|8574.3|8572.8|8571|8570.1|510
1625472300000|2021-07-05 08:05:00|8570.9|8570|8570.3|8569.4|8571.1|8570.1|8569.1|8568.2|310
1625472600000|2021-07-05 08:10:00|8570.2|8569.3|8569.5|8568.6|8570.3|8569.4|8568.6|8567.7|405
1625472900000|2021-07-05 08:15:00|8569.7|8568.2|8568.8|8567.9|8570.3|8569.1|8567.9|8566.8|370
1625473200000|2021-07-05 08:20:00|8568.5|8567.3|8570.7|8569.8|8571.2|8570|8568.4|8567.3|275
1625473500000|2021-07-05 08:25:00|8570.6|8569.7|8569.8|8568.3|8571.7|8570.7|8569.1|8567.8|276
1625473800000|2021-07-05 08:30:00|8569.7|8568.2|8570.1|8569.2|8571.1|8570|8568.2|8567.1|452
1625474100000|2021-07-05 08:35:00|8570.2|8569.3|8567.8|8566.9|8570.4|8569.5|8567.7|8566.8|314
1625474400000|2021-07-05 08:40:00|8567.7|8566.8|8569.5|8568.6|8570|8569.1|8567.3|8566.2|314
1625474700000|2021-07-05 08:45:00|8569.6|8568.7|8569.1|8568.2|8570|8569.1|8568.8|8567.9|294
1625475000000|2021-07-05 08:50:00|8568.8|8567.9|8568|8567.1|8569.2|8568.3|8568|8567.1|232
1625475300000|2021-07-05 08:55:00|8567.9|8567|8571|8569.5|8571.1|8570.1|8567.9|8567|306
1625475600000|2021-07-05 09:00:00|8571.2|8569.7|8569.9|8569|8571.3|8570.4|8569.3|8568.2|340
1625475900000|2021-07-05 09:05:00|8570.1|8569.2|8571.8|8570.9|8572.2|8571|8569.2|8568.3|256
1625476200000|2021-07-05 09:10:00|8571.7|8570.8|8572.3|8571.4|8572.9|8571.9|8570.7|8569.8|281
1625476500000|2021-07-05 09:15:00|8572.2|8571.3|8573.4|8572.5|8573.5|8572.6|8572|8570.9|337
1625476800000|2021-07-05 09:20:00|8573.3|8572.4|8573.1|8572.2|8573.5|8572.6|8571.4|8570.5|290
1625477100000|2021-07-05 09:25:00|8573|8572.1|8574.6|8573.7|8575.1|8574.2|8572.8|8571.9|300
1625477400000|2021-07-05 09:30:00|8574.7|8573.8|8574.4|8573.5|8575.4|8574.5|8573.7|8572.8|232
1625477700000|2021-07-05 09:35:00|8574.3|8573.4|8570.9|8570|8574.4|8573.5|8570.1|8569.2|461
1625478000000|2021-07-05 09:40:00|8571|8570.1|8573.2|8572.3|8573.6|8572.7|8570.5|8569.6|388
1625478300000|2021-07-05 09:45:00|8573.3|8572.4|8571.6|8570.7|8573.7|8572.7|8571.5|8570.6|331
1625478600000|2021-07-05 09:50:00|8571.7|8570.8|8573.8|8572.9|8574.6|8573.6|8571.6|8570.7|258
1625478900000|2021-07-05 09:55:00|8573.7|8572.8|8572.3|8571.4|8573.7|8572.8|8572.3|8571.1|206
1625479200000|2021-07-05 10:00:00|8572.4|8571.5|8572.3|8571.4|8574|8573.1|8572.1|8571.2|334
1625479500000|2021-07-05 10:05:00|8572.2|8571.3|8571.6|8570.7|8573.3|8572.4|8571.5|8570.6|193
1625479800000|2021-07-05 10:10:00|8571.5|8570.6|8571.8|8570.9|8573.3|8572.2|8571.3|8570.4|269
1625480100000|2021-07-05 10:15:00|8571.9|8571|8572.3|8571.4|8573.4|8572.5|8571.3|8570.4|289
1625480400000|2021-07-05 10:20:00|8572.4|8571.5|8573.5|8572.6|8573.6|8572.7|8572.2|8571.2|263
1625480700000|2021-07-05 10:25:00|8573.6|8572.7|8573.7|8572.8|8574.3|8573.4|8572.8|8571.9|265
1625481000000|2021-07-05 10:30:00|8573.6|8572.7|8573.6|8572.7|8575.9|8575|8573.6|8572.4|289
1625481300000|2021-07-05 10:35:00|8573.7|8572.8|8572.2|8571.3|8574|8573.1|8571.4|8570.5|245
1625481600000|2021-07-05 10:40:00|8572.3|8571.4|8571.9|8571|8573.7|8572.8|8571.5|8570.6|212
1625481900000|2021-07-05 10:45:00|8572|8571.1|8570.7|8569.8|8572.7|8571.6|8570.2|8569.3|273
1625482200000|2021-07-05 10:50:00|8570.6|8569.7|8570.5|8569.6|8572|8571.1|8570.2|8569.3|228
1625482500000|2021-07-05 10:55:00|8570.4|8569.5|8569.4|8568.5|8570.7|8569.8|8569.2|8568.3|204
1625482800000|2021-07-05 11:00:00|8569.3|8568.4|8570.3|8569.4|8571.4|8570.5|8569.3|8568.4|247
1625483100000|2021-07-05 11:05:00|8570.2|8569.3|8571.2|8570.3|8572.3|8571.4|8570.2|8569.3|292
1625483400000|2021-07-05 11:10:00|8571.1|8570.2|8572|8571.1|8572.2|8571.3|8570.8|8569.8|275
1625483700000|2021-07-05 11:15:00|8572.1|8570.6|8571.5|8570.6|8573.3|8572.4|8571.3|8570.1|277
1625484000000|2021-07-05 11:20:00|8571.4|8570.5|8569.3|8568.4|8571.8|8570.9|8569|8568.1|281
1625484300000|2021-07-05 11:25:00|8569.5|8568.6|8569.6|8568.7|8570.4|8569.5|8569.2|8568.2|265
1625484600000|2021-07-05 11:30:00|8569.7|8568.8|8569.8|8568.9|8570.2|8569.3|8568.7|8567.8|212
1625484900000|2021-07-05 11:35:00|8569.7|8568.8|8568.4|8567.5|8569.7|8568.8|8566.2|8565.3|394
1625485200000|2021-07-05 11:40:00|8568.5|8567.6|8568|8567.1|8569.3|8568.4|8567.7|8566.8|197
1625485500000|2021-07-05 11:45:00|8567.9|8567|8567.2|8566.3|8568|8567|8566.8|8565.9|244
1625485800000|2021-07-05 11:50:00|8567.1|8566.2|8567.1|8566.2|8568|8566.9|8566.1|8565.2|239
1625486100000|2021-07-05 11:55:00|8567.2|8566.3|8569|8568.1|8569.4|8568.4|8566.7|8565.8|343
1625486400000|2021-07-05 12:00:00|8569.1|8568.2|8568.1|8567.2|8569.1|8568.2|8566.7|8565.8|312
1625486700000|2021-07-05 12:05:00|8568.2|8567.3|8566.7|8565.8|8568.5|8567.5|8566.5|8565.6|206
1625487000000|2021-07-05 12:10:00|8567.1|8565.6|8567.4|8565.9|8567.6|8566.4|8565.8|8564.8|340
1625487300000|2021-07-05 12:15:00|8567.5|8566|8562.8|8561.9|8567.5|8566|8562.7|8561.8|402
1625487600000|2021-07-05 12:20:00|8562.9|8562|8566.1|8565.2|8566.2|8565.2|8562.7|8561.8|295
1625487900000|2021-07-05 12:25:00|8566.2|8565.3|8563|8562.1|8566.6|8565.7|8563|8562.1|264
1625488200000|2021-07-05 12:30:00|8562.9|8562|8564.7|8563.8|8565|8563.9|8562.8|8561.9|299
1625488500000|2021-07-05 12:35:00|8564.8|8563.9|8567.3|8566.4|8567.3|8566.4|8564.2|8563.3|229
1625488800000|2021-07-05 12:40:00|8567.4|8566.5|8569.1|8568.2|8569.1|8568.2|8566.6|8565.7|238
1625489100000|2021-07-05 12:45:00|8569|8568.1|8569.4|8568.5|8570.7|8569.8|8567.7|8566.8|258
1625489400000|2021-07-05 12:50:00|8569.3|8568.4|8570|8569.1|8570.5|8569.6|8568.8|8567.9|299
1625489700000|2021-07-05 12:55:00|8569.8|8568.9|8569|8567.5|8570.1|8569.2|8568|8567.1|241
1625490000000|2021-07-05 13:00:00|8569.1|8567.6|8567.8|8566.9|8569.7|8568.8|8567.4|8566.5|274
1625490300000|2021-07-05 13:05:00|8567.9|8567|8567.3|8566.4|8568.5|8567.6|8567|8566.1|301
1625490600000|2021-07-05 13:10:00|8567.2|8566.3|8567.7|8566.8|8568.7|8567.8|8566.6|8565.7|230
1625490900000|2021-07-05 13:15:00|8567.6|8566.7|8569.3|8568.4|8569.4|8568.5|8567.5|8566.6|260
1625491200000|2021-07-05 13:20:00|8569.4|8568.5|8569.5|8568.6|8569.7|8568.8|8567.8|8566.9|257
1625491500000|2021-07-05 13:25:00|8569.4|8568.5|8570.1|8569.2|8570.7|8569.7|8569.3|8568.4|249
1625491800000|2021-07-05 13:30:00|8570|8569.1|8569.9|8569|8570.9|8570|8569.5|8568.5|200
1625492100000|2021-07-05 13:35:00|8569.8|8568.9|8568.8|8567.9|8570.3|8569.1|8567.8|8566.9|197
1625492400000|2021-07-05 13:40:00|8568.9|8568|8568.5|8567|8570.2|8569|8568.2|8567|181
1625492700000|2021-07-05 13:45:00|8568.6|8567.1|8567.6|8566.7|8569.9|8568.8|8567.4|8566.4|208
1625493000000|2021-07-05 13:50:00|8567.3|8566.4|8566.6|8565.7|8568.3|8567.1|8565.8|8564.9|209
1625493300000|2021-07-05 13:55:00|8566.8|8565.9|8570.2|8568.7|8570.7|8569.7|8566.8|8565.7|292
1625493600000|2021-07-05 14:00:00|8570.3|8568.8|8568.1|8567.2|8570.4|8569.1|8568.1|8567.2|247
1625493900000|2021-07-05 14:05:00|8568|8567.1|8568.2|8566.7|8568.8|8567.8|8567.4|8566.3|271
1625494200000|2021-07-05 14:10:00|8568.1|8566.6|8567.8|8566.9|8568.6|8567.7|8566.9|8565.8|305
1625494500000|2021-07-05 14:15:00|8567.9|8567|8566.3|8564.8|8568|8567|8565.9|8564.7|168
1625494800000|2021-07-05 14:20:00|8566|8565.1|8567.7|8566.8|8568.4|8567.3|8566|8565|218
1625495100000|2021-07-05 14:25:00|8567.6|8566.7|8569|8568.1|8569.1|8568.2|8567.4|8566.5|138
1625495400000|2021-07-05 14:30:00|8568.9|8568|8568.4|8567.5|8569.5|8568.5|8568|8567.1|147
1625495700000|2021-07-05 14:35:00|8568.3|8567.4|8569.2|8568.3|8569.4|8568.4|8568.1|8566.9|166
1625496000000|2021-07-05 14:40:00|8569.3|8568.4|8568.4|8567.5|8570.6|8569.4|8567.2|8566.1|182
1625496300000|2021-07-05 14:45:00|8568.3|8567.4|8570.5|8569.6|8570.5|8569.6|8568.3|8567.4|167
1625496600000|2021-07-05 14:50:00|8570.4|8569.5|8571.3|8570.4|8571.8|8570.6|8570.2|8569.1|188
1625496900000|2021-07-05 14:55:00|8571|8570.1|8571|8570.1|8571.3|8570.4|8568.7|8567.8|338
1625497200000|2021-07-05 15:00:00|8571.1|8570.2|8570.3|8569.4|8571.8|8570.6|8570.1|8568.8|405
1625497500000|2021-07-05 15:05:00|8570.4|8569.5|8569.6|8568.7|8571.1|8570.1|8569.5|8568.3|173
1625497800000|2021-07-05 15:10:00|8569.9|8568.4|8568.9|8568|8571.2|8570|8568.5|8567.6|193
1625498100000|2021-07-05 15:15:00|8569|8568.1|8568.2|8567.3|8569.2|8568.2|8567.4|8566.3|238
1625498400000|2021-07-05 15:20:00|8568.3|8567.4|8566.5|8565|8568.9|8568|8565.3|8564.1|244
1625498700000|2021-07-05 15:25:00|8566.4|8564.9|8566.7|8565.2|8566.8|8565.7|8565.1|8563.9|183
1625499000000|2021-07-05 15:30:00|8566.4|8565.5|8567.2|8566.3|8567.9|8567|8565.3|8564.3|205
1625499300000|2021-07-05 15:35:00|8567.3|8566.4|8565.5|8564.6|8567.4|8566.5|8565|8564.1|182
1625499600000|2021-07-05 15:40:00|8565.4|8564.5|8566.4|8565.5|8567.1|8566.2|8565.4|8564.5|199
1625499900000|2021-07-05 15:45:00|8566.5|8565.6|8565.5|8564.6|8566.7|8565.7|8564.4|8563.5|188
1625500200000|2021-07-05 15:50:00|8565.4|8564.5|8566.6|8565.7|8567|8565.8|8565.3|8564.4|121
1625500500000|2021-07-05 15:55:00|8566.7|8565.8|8566.4|8565.5|8567.3|8566.1|8566|8564.9|191
1625500800000|2021-07-05 16:00:00|8566.6|8565.1|8566.1|8564.6|8567.4|8566.2|8565.9|8564.5|201
1625501100000|2021-07-05 16:05:00|8566.2|8564.7|8566.8|8565.3|8567|8565.7|8565.8|8564.3|165
1625501400000|2021-07-05 16:10:00|8566.9|8565.4|8565.9|8565|8567.1|8565.9|8565.9|8564.6|163
1625501700000|2021-07-05 16:15:00|8566|8565.1|8564.4|8563.5|8566.2|8565.1|8564.2|8563.1|182
1625502000000|2021-07-05 16:20:00|8564.5|8563.6|8563.4|8562.5|8564.5|8563.6|8562.9|8561.8|208
1625502300000|2021-07-05 16:25:00|8563.5|8562.6|8565.4|8563.9|8565.7|8564.5|8563.3|8562.1|234
1625502600000|2021-07-05 16:30:00|8565.3|8563.8|8565.1|8563.6|8566.3|8565|8564.1|8563.1|261
1625502900000|2021-07-05 16:35:00|8565.2|8563.7|8566.6|8565.1|8567|8565.7|8564.9|8563.6|201
1625503200000|2021-07-05 16:40:00|8566.7|8565.2|8567.2|8565.7|8568.1|8566.8|8566.3|8565.1|171
1625503500000|2021-07-05 16:45:00|8567.3|8565.8|8568.1|8567.2|8569|8567.7|8566.7|8565.6|248
1625503800000|2021-07-05 16:50:00|8568.5|8567|8567.2|8566.3|8569.4|8568|8567.1|8566.2|192
1625504100000|2021-07-05 16:55:00|8567.3|8566.4|8565.4|8563.9|8567.4|8566.5|8565|8563.7|211
1625504400000|2021-07-05 17:00:00|8565.3|8563.8|8566.8|8565.3|8572.3|8566.7|8564.1|8561.1|783
1625504700000|2021-07-05 17:05:00|8569.3|8562.8|8566.1|8564.6|8570.3|8565.4|8565.7|8561.3|377
1625505000000|2021-07-05 17:10:00|8566.2|8564.7|8570.5|8565.6|8573.2|8567.9|8566.1|8561.6|962
1625505300000|2021-07-05 17:15:00|8570.4|8565.7|8568.5|8565|8573.5|8566.9|8567.3|8562|591
1625505600000|2021-07-05 17:20:00|8568.6|8564.9|8568|8566.5|8572.3|8566.6|8567.9|8562.7|532
1625505900000|2021-07-05 17:25:00|8568.1|8566.6|8567.9|8563.3|8574.2|8567.1|8566.4|8562.1|892
1625506200000|2021-07-05 17:30:00|8567.8|8563.1|8570.6|8563.5|8572.9|8566.6|8566.8|8562.3|868
1625506500000|2021-07-05 17:35:00|8570.5|8563.6|8567.8|8566.3|8572.2|8567.2|8566|8562.8|540
1625506800000|2021-07-05 17:40:00|8567.9|8566.4|8567.3|8565.8|8570.6|8569.1|8565.4|8561.8|605
1625507100000|2021-07-05 17:45:00|8567.1|8565.6|8568.9|8565.2|8570.6|8567.6|8566.5|8563.1|678
1625507400000|2021-07-05 17:50:00|8568.7|8565.3|8568.5|8565.2|8572.3|8566.9|8567|8560.7|614
1625507700000|2021-07-05 17:55:00|8568.3|8565.7|8568.3|8566.8|8573.9|8567.3|8567.1|8562.3|580
1625508000000|2021-07-05 18:00:00|8567.2|8565.7|8566.5|8565|8572.6|8566.8|8566|8562.9|645
1625508300000|2021-07-05 18:05:00|8566.6|8565.1|8567.7|8565.2|8568|8566.1|8565.9|8564.4|311
1625508600000|2021-07-05 18:10:00|8567.8|8565.4|8567.8|8566.3|8571.3|8567.6|8565.6|8563.6|478
1625508900000|2021-07-05 18:15:00|8567.7|8566.2|8567.7|8566.2|8568.6|8566.8|8567.5|8564.9|246
1625509200000|2021-07-05 18:20:00|8567.8|8566.3|8567.9|8566.4|8569.1|8567|8567.5|8565.9|275
1625509500000|2021-07-05 18:25:00|8567.8|8566.3|8568.6|8566|8569.2|8567.6|8567.6|8565.8|335
1625509800000|2021-07-05 18:30:00|8568|8566.1|8568.5|8567|8570|8567.6|8567.9|8565.1|364
1625510100000|2021-07-05 18:35:00|8568.2|8566.7|8568.4|8565.6|8569.7|8567|8567.3|8563.9|423
1625510400000|2021-07-05 18:40:00|8568.6|8565.3|8569.3|8566.9|8570.5|8567.4|8567.3|8564.4|413
1625510700000|2021-07-05 18:45:00|8569.2|8567|8568|8565.8|8570.1|8567.5|8566.9|8563.2|511
1625511000000|2021-07-05 18:50:00|8567.6|8566.1|8569|8566.6|8569.1|8567|8566.6|8565.1|501
1625511300000|2021-07-05 18:55:00|8568.2|8566.7|8570.3|8566.3|8574.6|8568.7|8568|8564|546
1625511600000|2021-07-05 19:00:00|8570.4|8566.2|8568.8|8565.6|8573.9|8568.7|8567.4|8562.5|587
1625511900000|2021-07-05 19:05:00|8569|8565.8|8568.6|8565.4|8570.2|8567.3|8568|8564.5|339
1625512200000|2021-07-05 19:10:00|8568.7|8565.3|8569.3|8565.8|8570|8566.4|8567.6|8563.3|542
1625512500000|2021-07-05 19:15:00|8569.5|8565.6|8567.9|8564|8569.7|8566|8567.2|8563.4|502
1625512800000|2021-07-05 19:20:00|8568.1|8564.4|8568.8|8565.1|8570|8567.7|8567.1|8562.9|807
1625513100000|2021-07-05 19:25:00|8568.7|8565.3|8571.1|8566.1|8574.5|8568|8567.3|8562.2|754
1625513400000|2021-07-05 19:30:00|8571.5|8566|8568.8|8564.7|8575.4|8567.2|8568.2|8563.5|621
1625513700000|2021-07-05 19:35:00|8569|8565.8|8568|8566.5|8569.6|8567.8|8567.3|8564.4|357
1625514000000|2021-07-05 19:40:00|8567.9|8566.4|8568.9|8566.3|8569.3|8566.9|8567.8|8564.4|144
1625514300000|2021-07-05 19:45:00|8568|8566.5|8568.7|8566|8570.3|8566.9|8567.3|8563.3|285
1625514600000|2021-07-05 19:50:00|8568.6|8566.1|8568.1|8566.6|8569|8566.9|8567.5|8562.7|209
1625514900000|2021-07-05 19:55:00|8568|8566.5|8568.3|8565.2|8569.2|8566.8|8567.6|8563.6|439
1625515200000|2021-07-05 20:00:00|8568.2|8565.3|8568.1|8565.8|8574.1|8567.1|8567.4|8561.8|575
1625515500000|2021-07-05 20:05:00|8568|8565.7|8571.7|8564.7|8574.9|8566.1|8568|8561.8|393
1625515800000|2021-07-05 20:10:00|8571.3|8564.5|8572.6|8564.8|8575.5|8566.7|8569.7|8563.1|399
1625516100000|2021-07-05 20:15:00|8572.1|8564.9|8569|8563.8|8574.1|8566.4|8567.8|8562.1|523
1625516400000|2021-07-05 20:20:00|8570.3|8562.8|8569.5|8563.5|8571.9|8567|8567.6|8561.1|470
1625516700000|2021-07-05 20:25:00|8569.4|8563.8|8569.8|8565.1|8572.1|8566.9|8566.5|8560.2|424
1625517000000|2021-07-05 20:30:00|8569.5|8565.2|8568.1|8565.8|8569.8|8566.1|8566.8|8563|333
1625517300000|2021-07-05 20:35:00|8568.2|8566.2|8567.3|8563.5|8569.9|8566.9|8566.7|8562.9|434
1625517600000|2021-07-05 20:40:00|8566.9|8563.9|8569.4|8563.8|8570.9|8566.8|8566.6|8563.2|339
1625517900000|2021-07-05 20:45:00|8570.1|8563.1|8569.7|8564.4|8571.1|8566.6|8568.1|8563.1|212
1625518200000|2021-07-05 20:50:00|8570|8564.2|8572.6|8563.5|8573.2|8566.7|8568.5|8562.6|246
1625518500000|2021-07-05 20:55:00|8572.8|8566.2|8573.6|8562.6|8577.6|8566.6|8571.3|8561.8|211
1625518800000|2021-07-05 21:00:00|8573.3|8562.3|8573.2|8562.2|8573.7|8562.7|8572.9|8561.9|23
1625519100000|2021-07-05 21:05:00|8576.2|8565.2|8574.2|8563.2|8576.3|8565.3|8571.1|8560.1|73
1625519400000|2021-07-05 21:10:00|8574.1|8563.1|8574.3|8563.3|8575.9|8564.9|8572|8561|116
1625519700000|2021-07-05 21:15:00|8573.7|8562.7|8575.2|8564.2|8575.3|8564.3|8571.5|8561.1|101
1625520000000|2021-07-05 21:20:00|8575|8564|8575|8564|8575.5|8564.5|8571.7|8560.7|66
1625520300000|2021-07-05 21:25:00|8574.6|8563.6|8575.1|8564.1|8575.3|8564.3|8571.7|8560.7|74
1625520600000|2021-07-05 21:30:00|8574.1|8563.1|8572.2|8561.2|8575.2|8564.2|8571.3|8560.6|123
1625520900000|2021-07-05 21:35:00|8572.4|8561.4|8572.2|8562.2|8573.4|8562.4|8571.8|8561.3|125
1625521200000|2021-07-05 21:40:00|8571.9|8562.8|8572.4|8562.3|8573.2|8563|8571.2|8561.3|123
1625521500000|2021-07-05 21:45:00|8572.8|8562.7|8572.3|8564.2|8575.4|8567.1|8569.6|8561.9|282
1625521800000|2021-07-05 21:50:00|8573.1|8563.4|8572.7|8564.1|8573.9|8564.7|8572.3|8563|218
1625522100000|2021-07-05 21:55:00|8572.6|8563.9|8571|8564.1|8574.8|8564.6|8568.2|8561.2|304
1625522400000|2021-07-05 22:00:00|8570.4|8564.5|8567.4|8565.9|8573.2|8566.4|8567.3|8562.7|423
1625522700000|2021-07-05 22:05:00|8567.6|8566.1|8566.4|8564.9|8568.5|8566.3|8566.4|8564.5|198
1625523000000|2021-07-05 22:10:00|8566.5|8565|8566.4|8564.9|8567.4|8565.5|8566.1|8563.6|142
1625523300000|2021-07-05 22:15:00|8566.6|8565.1|8566.7|8564.4|8566.9|8565.3|8565.9|8563.9|101
1625523600000|2021-07-05 22:20:00|8566.6|8565.1|8565.2|8563.7|8566.9|8565.3|8565|8563.4|137
1625523900000|2021-07-05 22:25:00|8565.3|8563.8|8562.4|8560.9|8566|8564|8562.2|8560.7|215
1625524200000|2021-07-05 22:30:00|8562.6|8561.1|8563|8561.5|8563.3|8561.8|8562|8560.5|162
1625524500000|2021-07-05 22:35:00|8562.9|8561.4|8563.1|8561.6|8563.5|8562|8562|8560.5|226
1625524800000|2021-07-05 22:40:00|8563.2|8561.7|8563.1|8561.6|8563.5|8562|8562.1|8560.6|170
1625525100000|2021-07-05 22:45:00|8563.2|8561.7|8563|8561.5|8563.2|8561.7|8562.6|8561.1|64
1625525400000|2021-07-05 22:50:00|8562.9|8561.4|8563.2|8561.7|8563.7|8562.2|8562.6|8561.1|92
1625525700000|2021-07-05 22:55:00|8563.1|8561.6|8563|8561.5|8563.9|8562.4|8562.8|8561.3|110
1625526000000|2021-07-05 23:00:00|8563.3|8561.8|8563.1|8561.6|8563.7|8562.5|8562.7|8561.2|195
1625526300000|2021-07-05 23:05:00|8562.8|8561.3|8563.2|8561.7|8563.7|8562.3|8562.7|8561.2|136
1625526600000|2021-07-05 23:10:00|8563.3|8561.8|8563.4|8561.9|8564|8562.5|8563|8561.5|124
1625526900000|2021-07-05 23:15:00|8563.3|8561.8|8563.8|8562.3|8563.8|8562.4|8562.8|8561.6|157
1625527200000|2021-07-05 23:20:00|8563.6|8562.1|8564.2|8562.7|8564.2|8563|8563.1|8562|175
1625527500000|2021-07-05 23:25:00|8564.1|8562.6|8564.3|8562.8|8564.4|8562.9|8563.6|8562.1|116
1625527800000|2021-07-05 23:30:00|8564.2|8562.7|8564.8|8563.3|8564.8|8563.3|8563.6|8562.3|117
1625528100000|2021-07-05 23:35:00|8564.7|8563.2|8564.3|8562.8|8564.9|8563.4|8563.8|8562.3|83
1625528400000|2021-07-05 23:40:00|8564.2|8562.7|8563.7|8562.2|8564.3|8563.1|8563.4|8562.1|83
1625528700000|2021-07-05 23:45:00|8563.8|8562.3|8563.4|8562.5|8564|8562.6|8562.8|8561.6|195
1625529000000|2021-07-05 23:50:00|8563.3|8562.4|8563.3|8561.8|8564.3|8563.2|8562.7|8561.5|166
1625529300000|2021-07-05 23:55:00|8563.2|8561.7|8563.8|8562.3|8563.9|8562.8|8563|8561.7|131
1625529600000|2021-07-06 00:00:00|8563.9|8562.4|8563|8561.5|8564.2|8562.8|8562.5|8561.3|313
1625529900000|2021-07-06 00:05:00|8562.9|8561.4|8564.3|8562.8|8564.7|8563.4|8562.4|8561.3|222
1625530200000|2021-07-06 00:10:00|8564.1|8563.2|8563.2|8561.7|8564.5|8563.6|8562.1|8560.9|157
1625530500000|2021-07-06 00:15:00|8563.1|8561.6|8562.1|8561.2|8563.2|8562|8561.7|8560.5|122
1625530800000|2021-07-06 00:20:00|8562|8561.1|8561.2|8560.3|8562.4|8561.2|8560.8|8559.6|161
1625531100000|2021-07-06 00:25:00|8561.3|8560.4|8561.5|8560|8562|8560.5|8560.8|8559.6|149
1625531400000|2021-07-06 00:30:00|8561.3|8559.8|8561|8559.5|8561.7|8560.3|8560.3|8558.8|212
1625531700000|2021-07-06 00:35:00|8561.1|8559.6|8561.7|8560.2|8561.7|8560.2|8560.5|8559.2|202
1625532000000|2021-07-06 00:40:00|8561.6|8560.1|8560.6|8559.1|8562.3|8560.8|8560.6|8559.1|142
1625532300000|2021-07-06 00:45:00|8560.7|8559.2|8560.5|8559|8560.9|8559.4|8560.2|8558.7|163
1625532600000|2021-07-06 00:50:00|8560.6|8559.1|8560.2|8558.7|8561.4|8560.3|8559.9|8558.6|266
1625532900000|2021-07-06 00:55:00|8559.7|8558.2|8559.6|8558.1|8560.5|8559|8558.8|8557.3|261
1625533200000|2021-07-06 01:00:00|8559.9|8558.4|8558.7|8557.2|8559.9|8558.4|8558.2|8556.8|247
1625533500000|2021-07-06 01:05:00|8558.4|8557.5|8558.1|8557.2|8559.9|8558.6|8558|8556.9|201
1625533800000|2021-07-06 01:10:00|8558.4|8556.9|8558.5|8557|8558.7|8557.5|8557.6|8556.4|185
1625534100000|2021-07-06 01:15:00|8558.4|8556.9|8558|8556.5|8559.3|8557.9|8557.4|8556.1|228
1625534400000|2021-07-06 01:20:00|8558.1|8556.6|8558.3|8556.8|8558.6|8557.5|8557.2|8555.8|165
1625534700000|2021-07-06 01:25:00|8558|8557.1|8558.8|8557.9|8559.1|8557.9|8558|8556.7|171
1625535000000|2021-07-06 01:30:00|8558.9|8558|8559.1|8558.2|8559.9|8558.7|8558.9|8557.7|168
1625535300000|2021-07-06 01:35:00|8559|8558.1|8555.6|8554.1|8559.4|8558.4|8553.9|8552.4|288
1625535600000|2021-07-06 01:40:00|8555.5|8554|8555.8|8554.3|8556.4|8555.1|8554.8|8553.3|207
1625535900000|2021-07-06 01:45:00|8555.7|8554.2|8554|8552.5|8555.8|8554.3|8553.5|8552.3|259
1625536200000|2021-07-06 01:50:00|8553.9|8552.4|8554.5|8553.6|8555|8553.6|8553.4|8552|286
1625536500000|2021-07-06 01:55:00|8554.4|8553.5|8553.9|8553|8555.2|8553.8|8553.9|8552.6|256
1625536800000|2021-07-06 02:00:00|8553.8|8552.9|8553.2|8551.7|8555.2|8554.1|8553|8551.6|288
1625537100000|2021-07-06 02:05:00|8553.1|8551.6|8553.6|8552.7|8554|8552.7|8552.3|8551.4|270
1625537400000|2021-07-06 02:10:00|8553.5|8552.6|8553.8|8552.3|8554.2|8552.9|8552.6|8551.5|244
1625537700000|2021-07-06 02:15:00|8553.7|8552.2|8553.6|8552.7|8554.9|8553.7|8552.8|8551.7|270
1625538000000|2021-07-06 02:20:00|8553.7|8552.8|8554.2|8552.7|8554.4|8553.3|8553.3|8551.8|183
1625538300000|2021-07-06 02:25:00|8553.7|8552.8|8553.9|8553|8554.4|8553.2|8553.4|8552.3|172
1625538600000|2021-07-06 02:30:00|8554.3|8552.8|8553.5|8552|8554.4|8553.2|8553.2|8551.9|177
1625538900000|2021-07-06 02:35:00|8553.6|8552.1|8552.5|8551.6|8553.8|8552.7|8552.5|8551.3|168
1625539200000|2021-07-06 02:40:00|8552.6|8551.7|8553.3|8551.8|8553.4|8552.2|8551.8|8550.6|181
1625539500000|2021-07-06 02:45:00|8553.2|8551.7|8553.6|8552.1|8553.7|8552.4|8552.1|8551|176
1625539800000|2021-07-06 02:50:00|8553.7|8552.2|8554.3|8552.8|8554.6|8553.4|8553.1|8552.2|189
1625540100000|2021-07-06 02:55:00|8554.1|8553.2|8553.3|8552.4|8554.6|8553.3|8552.9|8551.7|242
1625540400000|2021-07-06 03:00:00|8553.4|8552.5|8554.2|8553.3|8555.3|8554.1|8553.3|8552.2|225
1625540700000|2021-07-06 03:05:00|8554.3|8553.4|8553.5|8552.6|8554.3|8553.4|8553.1|8552|217
1625541000000|2021-07-06 03:10:00|8553.6|8552.7|8551.3|8549.8|8553.9|8552.9|8550.8|8549.6|240
1625541300000|2021-07-06 03:15:00|8551.2|8549.7|8551.4|8549.9|8551.7|8550.5|8550.7|8549.6|214
1625541600000|2021-07-06 03:20:00|8551.1|8550.2|8551.5|8550|8551.8|8550.6|8550.7|8549.6|147
1625541900000|2021-07-06 03:25:00|8551.6|8550.1|8551.9|8550.4|8552.2|8550.7|8551.2|8549.8|153
1625542200000|2021-07-06 03:30:00|8552|8550.5|8551.9|8550.4|8552.5|8551.3|8551.4|8550.2|194
1625542500000|2021-07-06 03:35:00|8551.8|8550.3|8551|8550.1|8552.5|8551.2|8550.8|8549.6|158
1625542800000|2021-07-06 03:40:00|8550.8|8549.9|8550.3|8549.4|8551.2|8550|8549.9|8548.7|141
1625543100000|2021-07-06 03:45:00|8550.6|8549.1|8550.9|8550|8551.7|8550.3|8550.2|8549|182
1625543400000|2021-07-06 03:50:00|8550.8|8549.9|8551.6|8550.7|8552.4|8551.2|8550.6|8549.5|194
1625543700000|2021-07-06 03:55:00|8551.9|8550.4|8552.6|8551.7|8553|8551.9|8551.5|8550.4|197
1625544000000|2021-07-06 04:00:00|8553|8551.5|8551.6|8550.7|8553.3|8551.9|8551.6|8550.4|182
1625544300000|2021-07-06 04:05:00|8551.7|8550.8|8552.3|8551.4|8552.7|8551.5|8551.6|8550.6|139
1625544600000|2021-07-06 04:10:00|8552.5|8551|8552.5|8551.6|8553|8551.8|8552.1|8550.9|98
1625544900000|2021-07-06 04:15:00|8553|8551.5|8553|8551.5|8553.5|8552.3|8552.4|8551.3|171
1625545200000|2021-07-06 04:20:00|8553.1|8551.6|8552.4|8550.9|8553.3|8552.2|8551.9|8550.7|129
1625545500000|2021-07-06 04:25:00|8552.5|8551|8552.4|8550.9|8552.7|8551.4|8551.6|8550.5|149
1625545800000|2021-07-06 04:30:00|8552.5|8551|8552.8|8551.3|8553.6|8552.3|8551.7|8550.6|378
1625546100000|2021-07-06 04:35:00|8552.9|8551.4|8555.1|8553.6|8555.2|8554|8552.6|8551.4|319
1625546400000|2021-07-06 04:40:00|8555|8553.5|8554.7|8553.2|8555.4|8554.1|8554.3|8553|275
1625546700000|2021-07-06 04:45:00|8554.8|8553.3|8554.8|8553.9|8555.6|8554.2|8554.4|8552.9|238
1625547000000|2021-07-06 04:50:00|8554.7|8553.8|8555.5|8554|8555.9|8554.8|8554.7|8553.5|160
1625547300000|2021-07-06 04:55:00|8555.3|8553.8|8554.9|8554|8555.7|8554.7|8554.6|8553.5|189
1625547600000|2021-07-06 05:00:00|8554.8|8553.9|8554.5|8553.6|8555.5|8554.6|8554.1|8552.6|318
1625547900000|2021-07-06 05:05:00|8554.8|8553.3|8552.2|8551.3|8555.5|8554.2|8552|8550.9|297
1625548200000|2021-07-06 05:10:00|8552.3|8551.4|8553.4|8551.9|8553.8|8552.6|8552.2|8551.1|189
1625548500000|2021-07-06 05:15:00|8553.5|8552|8554|8552.5|8554.2|8553.2|8553.2|8551.9|156
1625548800000|2021-07-06 05:20:00|8553.8|8552.9|8555.9|8554.4|8556|8554.8|8553.5|8552.6|166
1625549100000|2021-07-06 05:25:00|8556|8554.5|8555.5|8554.6|8556.2|8555.2|8555|8553.8|184
1625549400000|2021-07-06 05:30:00|8555.6|8554.7|8555.7|8554.8|8556.4|8555.1|8555.3|8554.1|193
1625549700000|2021-07-06 05:35:00|8555.6|8554.7|8556.1|8555.2|8556.5|8555.4|8555.6|8554.7|125
1625550000000|2021-07-06 05:40:00|8556|8555.1|8553.9|8553|8556.1|8555.2|8553.5|8552.4|216
1625550300000|2021-07-06 05:45:00|8553.8|8552.9|8553.3|8552.4|8554|8552.9|8553|8551.8|200
1625550600000|2021-07-06 05:50:00|8553.2|8552.3|8553.6|8552.7|8554.5|8553.6|8553.2|8552|212
1625550900000|2021-07-06 05:55:00|8553.7|8552.8|8555.4|8553.9|8555.9|8554.7|8553.5|8552.6|240
1625551200000|2021-07-06 06:00:00|8555.3|8553.8|8559.1|8557.6|8559.6|8558.3|8553.9|8552.7|389
1625551500000|2021-07-06 06:05:00|8558.8|8557.9|8560.2|8559.3|8560.8|8559.7|8558.4|8557.5|348
1625551800000|2021-07-06 06:10:00|8560.1|8559.2|8559.7|8558.2|8560.5|8559.5|8557.9|8556.7|452
1625552100000|2021-07-06 06:15:00|8559.3|8558.4|8559.2|8557.7|8559.8|8558.6|8556.8|8555.6|461
1625552400000|2021-07-06 06:20:00|8559.4|8557.9|8562.3|8560.8|8562.4|8561.2|8558.1|8557.1|434
1625552700000|2021-07-06 06:25:00|8562.5|8561|8559.3|8558.4|8562.5|8561.3|8559.3|8558.1|345
1625553000000|2021-07-06 06:30:00|8559.7|8558.2|8558.8|8557.9|8561.2|8560.3|8558.4|8557.5|351
1625553300000|2021-07-06 06:35:00|8559|8558.1|8560.1|8559.2|8563|8562.1|8558.9|8558|314
1625553600000|2021-07-06 06:40:00|8560.2|8559.3|8560.9|8560|8561.6|8560.5|8559.4|8558.5|282
1625553900000|2021-07-06 06:45:00|8560.8|8559.9|8561.3|8560.4|8562.4|8561.5|8560.7|8559.8|213
1625554200000|2021-07-06 06:50:00|8561.2|8560.3|8557.5|8556.6|8561.3|8560.4|8557.4|8556.5|301
1625554500000|2021-07-06 06:55:00|8557.4|8556.5|8557.3|8556.4|8558.4|8557.5|8556.8|8555.9|258
1625554800000|2021-07-06 07:00:00|8557.2|8556.3|8562.4|8561.5|8562.8|8561.9|8557.1|8556.2|446
1625555100000|2021-07-06 07:05:00|8562.5|8561.6|8562.7|8561.8|8564.3|8563.4|8561.4|8560.5|337
1625555400000|2021-07-06 07:10:00|8562.8|8561.9|8562.5|8561.6|8563.5|8562.6|8560.2|8559.3|433
1625555700000|2021-07-06 07:15:00|8562.4|8561.5|8559.5|8558.6|8562.8|8561.9|8558.9|8558|402
1625556000000|2021-07-06 07:20:00|8559.4|8558.5|8560.5|8559.6|8561|8560.1|8557.6|8556.7|295
1625556300000|2021-07-06 07:25:00|8560.1|8559.2|8560.9|8559.4|8561.1|8560.2|8559.6|8558.7|288
1625556600000|2021-07-06 07:30:00|8560.8|8559.3|8556.4|8555.5|8561.4|8560.5|8556.1|8555.2|392
1625556900000|2021-07-06 07:35:00|8556.5|8555.6|8557.8|8556.9|8558.4|8557.5|8556.1|8555.2|330
1625557200000|2021-07-06 07:40:00|8557.6|8556.7|8559|8558.1|8559.6|8558.7|8555|8553.9|454
1625557500000|2021-07-06 07:45:00|8559.3|8557.8|8559.3|8558.4|8560.2|8559.3|8557.5|8556.6|454
1625557800000|2021-07-06 07:50:00|8559.4|8558.5|8559.5|8558.6|8560.9|8560|8558.1|8557.2|362
1625558100000|2021-07-06 07:55:00|8559.4|8558.5|8559.9|8558.4|8560.5|8559.6|8556.9|8556|482
1625558400000|2021-07-06 08:00:00|8560|8558.5|8557.7|8556.8|8560.8|8559.9|8557.1|8556.2|520
1625558700000|2021-07-06 08:05:00|8557.8|8556.9|8557.4|8556.5|8558.6|8557.7|8555.9|8554.7|489
1625559000000|2021-07-06 08:10:00|8557.5|8556.6|8555.7|8554.8|8557.8|8556.9|8555.3|8554.2|500
1625559300000|2021-07-06 08:15:00|8555.6|8554.7|8551.9|8551|8556.3|8555.4|8551.7|8550.8|525
1625559600000|2021-07-06 08:20:00|8551.8|8550.9|8551.7|8550.8|8552.9|8552|8549.7|8548.8|550
1625559900000|2021-07-06 08:25:00|8551.8|8550.9|8552.5|8551|8555.3|8554.3|8550.7|8549.8|442
1625560200000|2021-07-06 08:30:00|8552.6|8551.1|8550.4|8549.5|8554.4|8553.5|8550|8549.1|479
1625560500000|2021-07-06 08:35:00|8550.3|8549.4|8549.4|8548.5|8551.3|8550.4|8548.7|8547.8|529
1625560800000|2021-07-06 08:40:00|8549.5|8548.6|8550.6|8549.7|8551.2|8550.3|8548.3|8547.4|429
1625561100000|2021-07-06 08:45:00|8550.3|8549.4|8550.9|8550|8551.4|8550.5|8549.7|8548.8|383
1625561400000|2021-07-06 08:50:00|8551|8550.1|8551.8|8550.9|8552.9|8552|8550.2|8549.3|379
1625561700000|2021-07-06 08:55:00|8551.9|8551|8549.4|8547.9|8552.8|8551.5|8548.4|8547.3|407
1625562000000|2021-07-06 09:00:00|8549.3|8547.8|8551.2|8550.3|8554.6|8553.7|8547.6|8546.5|470
1625562300000|2021-07-06 09:05:00|8551.3|8550.4|8551.7|8550.8|8552.7|8551.8|8550.3|8549.4|354
1625562600000|2021-07-06 09:10:00|8551.6|8550.7|8550.1|8549.2|8551.7|8550.8|8549.3|8548.4|326
1625562900000|2021-07-06 09:15:00|8550.2|8549.3|8551.6|8550.7|8553.7|8552.6|8549.7|8548.8|542
1625563200000|2021-07-06 09:20:00|8551.7|8550.8|8552.1|8551.2|8552.8|8551.9|8550.5|8549.6|406
1625563500000|2021-07-06 09:25:00|8552|8551.1|8552|8551.1|8553|8552.1|8551.1|8550.2|439
1625563800000|2021-07-06 09:30:00|8551.8|8550.9|8551|8550.1|8552.6|8551.7|8550.5|8549.6|431
1625564100000|2021-07-06 09:35:00|8550.8|8549.9|8551.3|8550.4|8553.2|8552.3|8550.7|8549.8|500
1625564400000|2021-07-06 09:40:00|8551.4|8550.5|8550|8549.1|8551.9|8551|8549.8|8548.9|355
1625564700000|2021-07-06 09:45:00|8550.1|8549.2|8550.6|8549.7|8551.5|8550.3|8549|8548.1|460
1625565000000|2021-07-06 09:50:00|8550.5|8549.6|8552.1|8551.2|8552.2|8551.3|8548.5|8547.6|443
1625565300000|2021-07-06 09:55:00|8552.2|8551.3|8551.8|8550.9|8555.1|8554.2|8551|8550.1|457
1625565600000|2021-07-06 10:00:00|8551.9|8551|8551.5|8550.6|8552.7|8551.7|8550.5|8549.6|501
1625565900000|2021-07-06 10:05:00|8551.6|8550.7|8551.9|8551|8553.3|8552.4|8551.5|8550.6|420
1625566200000|2021-07-06 10:10:00|8551.8|8550.9|8552.4|8551.5|8553.3|8552.4|8551.2|8550.3|344
1625566500000|2021-07-06 10:15:00|8552.5|8551.6|8555|8554.1|8555.2|8554.3|8551.2|8550.3|380
1625566800000|2021-07-06 10:20:00|8554.9|8554|8554.4|8553.5|8556.6|8555.7|8553.9|8552.7|383
1625567100000|2021-07-06 10:25:00|8554.5|8553.6|8552.5|8551.6|8555|8554.1|8552.5|8551.6|307
1625567400000|2021-07-06 10:30:00|8552.6|8551.7|8555.2|8554.3|8555.7|8554.8|8552.6|8551.6|355
1625567700000|2021-07-06 10:35:00|8555.1|8554.2|8554|8553.1|8555.6|8554.7|8553.8|8552.9|315
1625568000000|2021-07-06 10:40:00|8553.9|8553|8555.8|8554.9|8556.8|8555.9|8553.9|8553|362
1625568300000|2021-07-06 10:45:00|8555.5|8554.6|8552.8|8551.9|8556.4|8555.5|8552.6|8551.7|310
1625568600000|2021-07-06 10:50:00|8552.7|8551.8|8552|8551.1|8552.8|8551.9|8550.4|8549.5|288
1625568900000|2021-07-06 10:55:00|8551.9|8551|8550.5|8549.6|8552.9|8552|8550.5|8549.6|314
1625569200000|2021-07-06 11:00:00|8550.4|8549.5|8550.3|8549.4|8550.8|8549.9|8549.4|8548.5|329
1625569500000|2021-07-06 11:05:00|8550.4|8549.5|8549.2|8548.3|8550.7|8549.8|8548.9|8548|247
1625569800000|2021-07-06 11:10:00|8549.3|8548.4|8547.6|8546.7|8549.4|8548.5|8547.6|8546.7|238
1625570100000|2021-07-06 11:15:00|8547.7|8546.8|8546.8|8545.9|8548.1|8547.2|8546.5|8545.6|261
1625570400000|2021-07-06 11:20:00|8546.9|8546|8546.9|8546|8547.5|8546.6|8546.4|8545.5|259
1625570700000|2021-07-06 11:25:00|8546.8|8545.9|8548.8|8547.9|8548.9|8548|8546.3|8545.4|424
1625571000000|2021-07-06 11:30:00|8548.9|8548|8548.7|8547.8|8549.5|8548.6|8548|8547.1|302
1625571300000|2021-07-06 11:35:00|8548.9|8548|8550.1|8549.2|8550.5|8549.6|8547.9|8547|281
1625571600000|2021-07-06 11:40:00|8550|8549.1|8549.1|8548.2|8550.5|8549.6|8548|8547.1|379
1625571900000|2021-07-06 11:45:00|8549.3|8548.4|8548.1|8547.2|8550|8549.1|8547.9|8547|410
1625572200000|2021-07-06 11:50:00|8548.3|8547.4|8548|8547.1|8548.9|8548|8546.8|8545.9|326
1625572500000|2021-07-06 11:55:00|8547.9|8547|8546.6|8545.7|8548.9|8548|8546.4|8545.5|468
1625572800000|2021-07-06 12:00:00|8546.5|8545.6|8545.3|8544.4|8546.8|8545.9|8545.2|8544.3|429
1625573100000|2021-07-06 12:05:00|8545.4|8544.5|8545.5|8544.6|8546.5|8545.6|8545.3|8544.4|427
1625573400000|2021-07-06 12:10:00|8545.4|8544.5|8545.5|8544.6|8546.1|8545.2|8544.5|8543.6|370
1625573700000|2021-07-06 12:15:00|8545.6|8544.7|8545.6|8544.7|8546.7|8545.6|8545|8544.1|335
1625574000000|2021-07-06 12:20:00|8545.8|8544.9|8540.1|8539.2|8546.1|8545.2|8540|8539.1|524
1625574300000|2021-07-06 12:25:00|8540.2|8539.3|8538.9|8538|8540.4|8539.5|8536.1|8535.2|455
1625574600000|2021-07-06 12:30:00|8539|8538.1|8538.3|8537.4|8540.5|8539.6|8537.4|8536.5|506
1625574900000|2021-07-06 12:35:00|8538.4|8537.5|8538.6|8537.7|8540.4|8539.5|8537.8|8536.9|469
1625575200000|2021-07-06 12:40:00|8538.7|8537.8|8537.2|8536.3|8539.1|8538.2|8536.2|8535.3|525
1625575500000|2021-07-06 12:45:00|8537.3|8536.4|8537.5|8536.6|8538.3|8537.4|8536.6|8535.7|478
1625575800000|2021-07-06 12:50:00|8537.4|8536.5|8538.4|8537.5|8538.6|8537.7|8536|8535.1|471
1625576100000|2021-07-06 12:55:00|8538.3|8537.4|8539.7|8538.8|8541.7|8540.8|8537.9|8537|554
1625576400000|2021-07-06 13:00:00|8539.6|8538.7|8542.4|8541.5|8543.2|8542.3|8538.9|8538|620
1625576700000|2021-07-06 13:05:00|8542.3|8541.4|8541.6|8540.7|8542.6|8541.6|8539.3|8538.4|794
1625577000000|2021-07-06 13:10:00|8541.7|8540.8|8544.9|8544|8545|8544|8541.3|8540.4|658
1625577300000|2021-07-06 13:15:00|8544.8|8543.9|8546.7|8545.8|8546.9|8545.8|8543.2|8541.9|574
1625577600000|2021-07-06 13:20:00|8546.6|8545.7|8547.1|8546.2|8548.1|8547.2|8545.3|8544.1|514
1625577900000|2021-07-06 13:25:00|8547.2|8546.3|8547|8546.1|8547.7|8546.7|8545.3|8544.4|368
1625578200000|2021-07-06 13:30:00|8546.9|8546|8553.4|8552.5|8554.2|8553.3|8546.3|8545.4|588
1625578500000|2021-07-06 13:35:00|8553.5|8552.6|8551.7|8550.8|8554.9|8553.7|8550.8|8549.9|548
1625578800000|2021-07-06 13:40:00|8551.8|8550.9|8553.2|8551.7|8554.6|8553.5|8551.4|8550.3|659
1625579100000|2021-07-06 13:45:00|8553.3|8551.8|8553.9|8553|8555.8|8554.7|8552|8551.1|686
1625579400000|2021-07-06 13:50:00|8554|8553.1|8552.6|8551.7|8554.9|8554|8551|8550|651
1625579700000|2021-07-06 13:55:00|8552.5|8551.6|8553.5|8547.2|8555.1|8553|8551.6|8546.4|743
1625580000000|2021-07-06 14:00:00|8553.3|8547.4|8559.3|8558.4|8560.5|8559.6|8552.5|8547.4|936
1625580300000|2021-07-06 14:05:00|8559.7|8558.2|8559.6|8558.7|8562.6|8561.5|8558.8|8557.9|877
1625580600000|2021-07-06 14:10:00|8559.5|8558.6|8563.6|8562.1|8564|8562.8|8558.9|8557.8|684
1625580900000|2021-07-06 14:15:00|8563.5|8562|8565.9|8565|8568.4|8567.3|8563|8561.9|858
1625581200000|2021-07-06 14:20:00|8566|8565.1|8567.7|8566.8|8569|8568|8565.3|8564.4|861
1625581500000|2021-07-06 14:25:00|8567.6|8566.7|8562.6|8561.7|8569.4|8568.3|8562.6|8561.2|823
1625581800000|2021-07-06 14:30:00|8562.5|8561.6|8565.6|8564.1|8567.2|8566.3|8562.3|8561|763
1625582100000|2021-07-06 14:35:00|8565.2|8564.3|8563.7|8562.8|8568|8567.1|8563|8561.9|839
1625582400000|2021-07-06 14:40:00|8563.8|8562.9|8563.2|8561.7|8566.8|8565.7|8562|8560.8|821
1625582700000|2021-07-06 14:45:00|8563.1|8561.6|8564.9|8564|8565.3|8564.3|8561.9|8560.8|772
1625583000000|2021-07-06 14:50:00|8565.2|8563.7|8567.1|8566.2|8567.6|8566.5|8563.6|8562.2|859
1625583300000|2021-07-06 14:55:00|8567.2|8566.3|8567.1|8565.6|8571.6|8570.2|8566|8564.8|1211
1625583600000|2021-07-06 15:00:00|8567|8566.1|8566.8|8565.9|8568.4|8567.3|8563.4|8562.2|1025
1625583900000|2021-07-06 15:05:00|8566.9|8566|8567.5|8566|8569.8|8568.7|8565.7|8564.3|776
1625584200000|2021-07-06 15:10:00|8567.4|8565.9|8570.1|8568.6|8571.1|8570|8567.1|8565.6|734
1625584500000|2021-07-06 15:15:00|8570.2|8568.7|8572.1|8571.2|8572.9|8571.9|8569.4|8568.4|733
1625584800000|2021-07-06 15:20:00|8572.2|8571.3|8575.5|8574|8575.9|8574.8|8572.1|8571.2|503
1625585100000|2021-07-06 15:25:00|8575.4|8573.9|8575.6|8574.1|8577.5|8576.1|8574|8573.1|678
1625585400000|2021-07-06 15:30:00|8575.2|8574.3|8570.1|8569.2|8575.4|8574.5|8569.9|8568.8|659
1625585700000|2021-07-06 15:35:00|8570|8569.1|8567.2|8566.3|8570.9|8569.7|8566.8|8565.9|537
1625586000000|2021-07-06 15:40:00|8567.1|8566.2|8565.4|8563.9|8567.4|8566.2|8563.3|8561.9|621
1625586300000|2021-07-06 15:45:00|8565.3|8563.8|8565.8|8564.3|8568.3|8567.1|8564.9|8563.5|678
1625586600000|2021-07-06 15:50:00|8565.6|8564.7|8567.8|8566.9|8569|8568|8565.6|8564.4|489
1625586900000|2021-07-06 15:55:00|8567.7|8566.8|8568|8566.5|8568.7|8567.7|8566.3|8565.3|504
1625587200000|2021-07-06 16:00:00|8567.6|8566.7|8568|8566.5|8568.9|8568|8567.5|8566.2|557
1625587500000|2021-07-06 16:05:00|8567.9|8566.4|8570.1|8569.2|8570.5|8569.4|8567.5|8566.3|574
1625587800000|2021-07-06 16:10:00|8570.2|8569.3|8571.6|8570.7|8573.9|8572.6|8570.2|8569.3|665
1625588100000|2021-07-06 16:15:00|8571.5|8570.6|8573.1|8572.2|8574|8573.1|8571.3|8570.1|467
1625588400000|2021-07-06 16:20:00|8573.2|8572.3|8574.7|8573.8|8575.3|8574.2|8571.6|8570.2|672
1625588700000|2021-07-06 16:25:00|8575|8573.5|8572.6|8571.1|8575.5|8574.4|8571.8|8570.5|431
1625589000000|2021-07-06 16:30:00|8572.7|8571.2|8573.7|8572.8|8574.6|8573.4|8572.1|8570.8|581
1625589300000|2021-07-06 16:35:00|8573.6|8572.7|8575.3|8574.4|8575.6|8574.7|8572.8|8571.8|499
1625589600000|2021-07-06 16:40:00|8575.4|8574.5|8575|8574.1|8576.3|8575.3|8574.4|8573.5|468
1625589900000|2021-07-06 16:45:00|8575.1|8574.2|8574.4|8573.5|8575.7|8574.5|8573.9|8573|413
1625590200000|2021-07-06 16:50:00|8574.3|8573.4|8574.3|8573.4|8574.9|8573.9|8573|8572.1|312
1625590500000|2021-07-06 16:55:00|8574.2|8573.3|8574.6|8573.7|8575.6|8574.7|8573.9|8572.8|395
1625590800000|2021-07-06 17:00:00|8574.4|8573.5|8575.1|8574.2|8576.1|8575.1|8574|8573.1|320
1625591100000|2021-07-06 17:05:00|8575.2|8574.3|8573.4|8572.5|8575.4|8574.5|8572.5|8571.6|393
1625591400000|2021-07-06 17:10:00|8573.5|8572.6|8574.8|8573.9|8574.9|8574|8572.9|8572|306
1625591700000|2021-07-06 17:15:00|8574.7|8573.8|8571.6|8570.7|8575.4|8574.5|8571.6|8570.7|297
1625592000000|2021-07-06 17:20:00|8571.7|8570.8|8572.5|8571.6|8572.8|8571.8|8571.3|8570.3|327
1625592300000|2021-07-06 17:25:00|8572.7|8571.8|8572|8571.1|8572.8|8571.9|8570.6|8569.5|319
1625592600000|2021-07-06 17:30:00|8572.2|8571.3|8571.1|8570.2|8572.2|8571.3|8570.4|8569.4|286
1625592900000|2021-07-06 17:35:00|8571|8570.1|8570.5|8569.6|8572.2|8571.3|8570.3|8569.4|345
1625593200000|2021-07-06 17:40:00|8570.6|8569.7|8567.9|8567|8570.6|8569.7|8567.8|8566.9|353
1625593500000|2021-07-06 17:45:00|8567.8|8566.9|8570.4|8569.5|8571.1|8570|8567.5|8566.6|393
1625593800000|2021-07-06 17:50:00|8570.5|8569.6|8568.7|8567.8|8570.6|8569.7|8568.5|8567.6|341
1625594100000|2021-07-06 17:55:00|8568.6|8567.7|8570|8569.1|8570.1|8569.2|8567.5|8566.6|342
1625594400000|2021-07-06 18:00:00|8569.9|8569|8569.5|8568.6|8569.9|8569|8568.5|8567.4|260
1625594700000|2021-07-06 18:05:00|8569.6|8568.7|8568.7|8567.8|8570.2|8569.3|8568.7|8567.8|211
1625595000000|2021-07-06 18:10:00|8568.8|8567.9|8570.5|8569.6|8570.8|8569.7|8568.7|8567.8|244
1625595300000|2021-07-06 18:15:00|8570.4|8569.5|8569.2|8568.3|8570.8|8569.8|8569.2|8568.3|229
1625595600000|2021-07-06 18:20:00|8569.3|8568.4|8569.4|8568.5|8569.9|8569|8569.2|8568.3|205
1625595900000|2021-07-06 18:25:00|8569.5|8568.6|8568.2|8567.3|8569.7|8568.8|8568.2|8567.3|174
1625596200000|2021-07-06 18:30:00|8568.1|8567.2|8565.9|8565|8568.5|8567.6|8565.6|8564.7|295
1625596500000|2021-07-06 18:35:00|8565.8|8564.9|8567.1|8566.2|8567.2|8566.3|8565.2|8564.2|245
1625596800000|2021-07-06 18:40:00|8567|8566.1|8567.1|8566.2|8567.6|8566.7|8566.8|8565.9|234
1625597100000|2021-07-06 18:45:00|8567.2|8566.3|8566.4|8565.5|8567.8|8566.9|8566.3|8565.4|279
1625597400000|2021-07-06 18:50:00|8566.3|8565.4|8569|8568.1|8569.1|8568.2|8566.1|8565.2|297
1625597700000|2021-07-06 18:55:00|8569.1|8568.2|8568.2|8567.3|8569.1|8568.2|8567.3|8566.4|374
1625598000000|2021-07-06 19:00:00|8568.1|8567.2|8568.6|8567.7|8568.9|8568|8567.3|8566.4|327
1625598300000|2021-07-06 19:05:00|8568.9|8568|8567.7|8566.8|8569|8568.1|8567.6|8566.7|158
1625598600000|2021-07-06 19:10:00|8567.6|8566.7|8568.5|8567.6|8568.5|8567.6|8567.2|8566.3|160
1625598900000|2021-07-06 19:15:00|8568.6|8567.7|8568.5|8567.6|8568.7|8567.8|8568|8567.1|147
1625599200000|2021-07-06 19:20:00|8568.4|8567.5|8568|8567.1|8568.6|8567.7|8567.7|8566.8|229
1625599500000|2021-07-06 19:25:00|8568.1|8567.2|8568.3|8567.4|8568.5|8567.6|8567.5|8566.6|187
1625599800000|2021-07-06 19:30:00|8568.2|8567.3|8568|8567.1|8569|8568.1|8567.8|8566.9|190
1625600100000|2021-07-06 19:35:00|8567.9|8567|8568.2|8567.3|8568.5|8567.6|8567.6|8566.4|222
1625600400000|2021-07-06 19:40:00|8568.1|8567.2|8568.7|8567.8|8569.2|8568.1|8567.9|8566.8|183
1625600700000|2021-07-06 19:45:00|8568.6|8567.7|8568.1|8567.2|8568.9|8568|8568|8566.8|191
1625601000000|2021-07-06 19:50:00|8567.9|8567|8568.6|8567.7|8569.4|8568.5|8567.9|8566.9|292
1625601300000|2021-07-06 19:55:00|8568.7|8567.8|8567.8|8566.9|8569|8568.1|8566.8|8565.9|369
1625601600000|2021-07-06 20:00:00|8567.6|8566.7|8566.6|8565.7|8568.3|8567.3|8566.3|8565.3|305
1625601900000|2021-07-06 20:05:00|8566.5|8565.6|8566.7|8565.8|8567.7|8566.6|8566.3|8565.4|207
1625602200000|2021-07-06 20:10:00|8566.8|8565.9|8566.5|8565.6|8567.7|8566.8|8566.2|8565.2|193
1625602500000|2021-07-06 20:15:00|8566.4|8565.5|8566.8|8565.9|8567.2|8566.1|8566.4|8565.5|76
1625602800000|2021-07-06 20:20:00|8566.7|8565.8|8566.5|8565.6|8567.2|8566.3|8566.5|8565.5|94
1625603100000|2021-07-06 20:25:00|8566.6|8565.7|8566.6|8565.7|8566.8|8565.8|8565.7|8564.8|160
1625603400000|2021-07-06 20:30:00|8566.7|8565.8|8566.5|8565.6|8567.3|8566.1|8566.2|8565|144
1625603700000|2021-07-06 20:35:00|8566.4|8565.5|8567.3|8565.8|8567.4|8566.1|8566.3|8565.2|160
1625604000000|2021-07-06 20:40:00|8567.4|8565.9|8568.2|8566.7|8568.2|8567.1|8567|8565.8|120
1625604300000|2021-07-06 20:45:00|8568.1|8566.6|8567.7|8566.2|8568.2|8566.7|8567.1|8566|117
1625604600000|2021-07-06 20:50:00|8567.6|8566.1|8567.6|8565.3|8568.7|8566.7|8567|8563.9|873
1625604900000|2021-07-06 20:55:00|8568.3|8565.6|8571.1|8563.8|8573|8566.9|8567.2|8560.7|1044
1625605200000|2021-07-06 21:00:00|8571.9|8562.9|8571.5|8561.7|8575.6|8564.6|8571.3|8561.7|72
1625605500000|2021-07-06 21:05:00|8572.7|8560.8|8572.1|8561.1|8573.2|8562.2|8565|8557.9|210
1625605800000|2021-07-06 21:10:00|8572|8561|8570.7|8559.7|8575.4|8564.4|8569.5|8558.5|135
1625606100000|2021-07-06 21:15:00|8570.4|8559.4|8573.6|8562.6|8573.9|8562.9|8568.5|8557.5|171
1625606400000|2021-07-06 21:20:00|8574|8563|8573.3|8562.3|8574.6|8563.6|8572.7|8561.7|97
1625606700000|2021-07-06 21:25:00|8573.1|8562.1|8569.7|8559.5|8573.5|8562.5|8567.5|8556.5|148
1625607000000|2021-07-06 21:30:00|8569.6|8559.2|8568.5|8560.6|8570.5|8562.6|8567.6|8558.5|175
1625607300000|2021-07-06 21:35:00|8568|8561|8569.5|8560.6|8571.6|8562.5|8567|8558.1|208
1625607600000|2021-07-06 21:40:00|8570.3|8560.8|8566.6|8562.2|8572.8|8562.6|8565.3|8557.7|390
1625607900000|2021-07-06 21:45:00|8566.5|8560.6|8567.5|8559.3|8571.7|8564.6|8566.3|8558.9|914
1625608200000|2021-07-06 21:50:00|8567.4|8559.6|8570.2|8561|8573.9|8565.5|8566.2|8559.1|642
1625608500000|2021-07-06 21:55:00|8570.3|8560.9|8572.2|8561.2|8573.4|8564.4|8567|8558.8|383
1625608800000|2021-07-06 22:00:00|8571.7|8560.7|8565.7|8564.2|8572.8|8564.8|8565.6|8560.7|597
1625609100000|2021-07-06 22:05:00|8566.3|8564|8567.1|8564.1|8567.5|8565.2|8565.6|8562.9|177
1625609400000|2021-07-06 22:10:00|8567|8564.7|8566.6|8565.1|8567.3|8565.2|8566.3|8562.6|139
1625609700000|2021-07-06 22:15:00|8566.7|8565.2|8567.2|8565.7|8567.4|8565.7|8566.2|8564.1|112
1625610000000|2021-07-06 22:20:00|8567.1|8565.6|8565.8|8564.3|8567.5|8565.6|8565.5|8563.7|155
1625610300000|2021-07-06 22:25:00|8566.2|8563.9|8567.2|8565|8567.2|8565.2|8565.6|8563.7|167
1625610600000|2021-07-06 22:30:00|8566.4|8564.9|8566|8564.5|8567.2|8565.6|8565.9|8563.9|162
1625610900000|2021-07-06 22:35:00|8566.1|8564.6|8565.5|8564|8566.7|8565.1|8565.4|8563.9|120
1625611200000|2021-07-06 22:40:00|8565.6|8564.1|8565.9|8564.4|8566.5|8564.8|8565.1|8563.4|140
1625611500000|2021-07-06 22:45:00|8566|8564.5|8565.5|8564|8566.2|8564.7|8565.1|8563.6|95
1625611800000|2021-07-06 22:50:00|8565.4|8563.9|8565.6|8564.1|8566|8564.5|8565.1|8563.6|62
1625612100000|2021-07-06 22:55:00|8565.4|8563.9|8565.7|8564.2|8566.7|8565.2|8565.4|8563.9|94
1625612400000|2021-07-06 23:00:00|8565.8|8564.3|8565|8563.5|8566.2|8564.7|8564.4|8562.9|132
1625612700000|2021-07-06 23:05:00|8565.2|8563.7|8565.4|8563.9|8565.5|8564|8564.8|8563.3|82
1625613000000|2021-07-06 23:10:00|8565.5|8564|8565.8|8564.3|8566.1|8564.6|8565.3|8563.8|81
1625613300000|2021-07-06 23:15:00|8565.9|8564.4|8566.2|8564.7|8566.5|8565|8565.6|8564.2|95
1625613600000|2021-07-06 23:20:00|8566.1|8564.6|8565.7|8564.2|8566.3|8564.8|8565.2|8563.7|149
1625613900000|2021-07-06 23:25:00|8565.6|8564.1|8565.7|8564.2|8565.9|8564.4|8565.5|8564|89
1625614200000|2021-07-06 23:30:00|8565.8|8564.3|8566.2|8564.7|8566.5|8565.1|8565.4|8564.1|122
1625614500000|2021-07-06 23:35:00|8566.1|8564.6|8565.8|8564.3|8566.6|8565.1|8565.7|8564.2|142
1625614800000|2021-07-06 23:40:00|8565.9|8564.4|8566.8|8565.3|8566.9|8565.4|8565.7|8564.3|120
1625615100000|2021-07-06 23:45:00|8566.7|8565.2|8565.9|8564.4|8567.1|8565.6|8565.5|8564.3|149
1625615400000|2021-07-06 23:50:00|8565.8|8564.3|8565.8|8564.3|8565.9|8564.4|8565.1|8563.7|98
1625615700000|2021-07-06 23:55:00|8565.9|8564.4|8565.2|8563.7|8566|8564.5|8565|8563.5|102
1625616000000|2021-07-07 00:00:00|8565.1|8563.6|8565.4|8563.9|8566.1|8564.8|8564.8|8563.3|327
1625616300000|2021-07-07 00:05:00|8565.3|8563.8|8566.1|8564.6|8566.6|8565.1|8565.2|8563.8|264
1625616600000|2021-07-07 00:10:00|8566|8564.5|8566.5|8565.6|8567.2|8565.9|8565.6|8564.4|244
1625616900000|2021-07-07 00:15:00|8566.4|8565.5|8568|8567.1|8569.4|8568.1|8566.3|8565.1|470
1625617200000|2021-07-07 00:20:00|8568.3|8566.8|8567.2|8565.7|8568.5|8567.2|8566.4|8565.2|281
1625617500000|2021-07-07 00:25:00|8567.1|8565.6|8566.7|8565.2|8567.3|8566.1|8566.1|8564.9|236
1625617800000|2021-07-07 00:30:00|8566.6|8565.1|8566.4|8564.9|8567.4|8566.2|8565.8|8564.7|365
1625618100000|2021-07-07 00:35:00|8566.3|8564.8|8566.4|8564.9|8566.7|8565.5|8565.6|8564.5|330
1625618400000|2021-07-07 00:40:00|8566.5|8565|8566.2|8565.3|8566.7|8565.5|8565.3|8564.1|313
1625618700000|2021-07-07 00:45:00|8566.6|8565.1|8566.6|8565.7|8567.2|8566.1|8565.5|8564.5|293
1625619000000|2021-07-07 00:50:00|8566.9|8565.4|8566.4|8564.9|8567.6|8566.3|8565.9|8564.6|364
1625619300000|2021-07-07 00:55:00|8566.5|8565|8568.5|8567|8568.5|8567.3|8565.9|8564.6|482
1625619600000|2021-07-07 01:00:00|8568.4|8566.9|8567.1|8566.2|8568.6|8567.3|8566.7|8565.7|438
1625619900000|2021-07-07 01:05:00|8567|8566.1|8567.4|8565.9|8567.9|8566.7|8567|8565.7|358
1625620200000|2021-07-07 01:10:00|8567|8566.1|8566.5|8565|8567.5|8566.5|8566.2|8565|280
1625620500000|2021-07-07 01:15:00|8566.6|8565.1|8565.8|8564.9|8567.6|8566.4|8564.9|8564|495
1625620800000|2021-07-07 01:20:00|8565.7|8564.8|8565.4|8563.9|8566.7|8565.5|8564.6|8563.7|314
1625621100000|2021-07-07 01:25:00|8565|8564.1|8564|8563.1|8565.4|8564.2|8563.7|8562.4|386
1625621400000|2021-07-07 01:30:00|8564.4|8562.9|8564.4|8563.5|8564.9|8563.7|8563.7|8562.6|347
1625621700000|2021-07-07 01:35:00|8564.3|8563.4|8564.6|8563.1|8565.4|8564.2|8563.9|8562.9|391
1625622000000|2021-07-07 01:40:00|8564.5|8563|8564.7|8563.2|8565|8563.8|8563.6|8562.4|291
1625622300000|2021-07-07 01:45:00|8564.8|8563.3|8564.5|8563.6|8565|8563.9|8563.7|8562.5|258
1625622600000|2021-07-07 01:50:00|8564.8|8563.3|8565.1|8564.2|8565.6|8564.4|8564.3|8563.1|209
1625622900000|2021-07-07 01:55:00|8565|8564.1|8564.9|8564|8565.8|8564.6|8564.6|8563.4|286
1625623200000|2021-07-07 02:00:00|8565|8564.1|8565.6|8564.7|8565.9|8564.8|8564.8|8563.5|267
1625623500000|2021-07-07 02:05:00|8565.7|8564.8|8565.6|8564.7|8566.2|8565.1|8564.9|8563.6|243
1625623800000|2021-07-07 02:10:00|8565.7|8564.8|8567.8|8566.3|8567.8|8566.7|8565.4|8564.2|232
1625624100000|2021-07-07 02:15:00|8567.6|8566.7|8568.3|8567.4|8568.4|8567.5|8567.3|8566.1|273
1625624400000|2021-07-07 02:20:00|8568.4|8567.5|8568.2|8567.3|8569.3|8568.3|8568|8566.9|214
1625624700000|2021-07-07 02:25:00|8568.1|8567.2|8568.4|8567.5|8568.8|8567.7|8567.8|8566.7|208
1625625000000|2021-07-07 02:30:00|8568.5|8567.6|8569|8568.1|8569.3|8568.2|8568.1|8567|190
1625625300000|2021-07-07 02:35:00|8568.9|8568|8569.6|8568.7|8570.2|8569.1|8568.6|8567.6|201
1625625600000|2021-07-07 02:40:00|8569.7|8568.2|8569.6|8568.7|8570.2|8569|8569.1|8567.8|208
1625625900000|2021-07-07 02:45:00|8570|8568.5|8569.6|8568.1|8570.4|8569.3|8569.2|8568.1|177
1625626200000|2021-07-07 02:50:00|8569.7|8568.2|8568.7|8567.8|8569.9|8568.8|8568.7|8567.5|199
1625626500000|2021-07-07 02:55:00|8568.5|8567.6|8568.6|8567.7|8569.2|8568.1|8568.3|8567.1|258
1625626800000|2021-07-07 03:00:00|8568.9|8567.4|8569.2|8568.3|8570|8568.7|8568.6|8567.4|292
1625627100000|2021-07-07 03:05:00|8569.3|8568.4|8569.4|8568.5|8569.9|8569|8568.7|8567.6|195
1625627400000|2021-07-07 03:10:00|8569.3|8568.4|8569|8568.1|8570.2|8569.1|8568.9|8567.8|239
1625627700000|2021-07-07 03:15:00|8568.9|8568|8570.1|8569.2|8570.2|8569.3|8568.4|8567.5|177
1625628000000|2021-07-07 03:20:00|8570.2|8569.3|8569.9|8568.4|8570.6|8569.6|8569.3|8568.2|185
1625628300000|2021-07-07 03:25:00|8569.6|8568.7|8568.5|8567|8569.9|8568.8|8567.5|8566.3|273
1625628600000|2021-07-07 03:30:00|8568.2|8567.3|8569.9|8569|8570.3|8569.1|8568.2|8567|211
1625628900000|2021-07-07 03:35:00|8570|8569.1|8570.2|8568.7|8570.3|8569.2|8569.2|8568|183
1625629200000|2021-07-07 03:40:00|8570.3|8568.8|8569.8|8568.3|8570.5|8569.4|8569.3|8568.1|228
1625629500000|2021-07-07 03:45:00|8569.9|8568.4|8569.4|8568.5|8569.9|8568.6|8568.9|8567.7|141
1625629800000|2021-07-07 03:50:00|8569.3|8568.4|8568.6|8567.7|8569.4|8568.5|8568.3|8567.1|121
1625630100000|2021-07-07 03:55:00|8568.7|8567.8|8568.9|8567.4|8569|8567.8|8568|8567|138
1625630400000|2021-07-07 04:00:00|8569|8567.5|8568.4|8567.5|8569.1|8567.9|8568.2|8567.1|79
1625630700000|2021-07-07 04:05:00|8568.3|8567.4|8569.3|8567.8|8569.3|8568.3|8568.3|8567.2|108
1625631000000|2021-07-07 04:10:00|8569.4|8567.9|8568.9|8568|8569.4|8568.2|8568.8|8567.6|83
1625631300000|2021-07-07 04:15:00|8569.3|8567.8|8568.6|8567.1|8569.6|8568.4|8568.2|8566.9|115
1625631600000|2021-07-07 04:20:00|8568.3|8567.4|8567.7|8566.8|8568.7|8567.7|8567.5|8566.4|128
1625631900000|2021-07-07 04:25:00|8567.8|8566.9|8567.5|8566|8568|8566.9|8567.1|8565.9|162
1625632200000|2021-07-07 04:30:00|8567.4|8565.9|8567.8|8566.9|8568.5|8567.2|8567|8565.8|154
1625632500000|2021-07-07 04:35:00|8567.9|8567|8567.9|8567|8568.8|8567.7|8567.7|8566.5|230
1625632800000|2021-07-07 04:40:00|8568.2|8566.7|8568.3|8567.4|8569|8567.8|8567.6|8566.5|194
1625633100000|2021-07-07 04:45:00|8568.6|8567.1|8567.9|8566.4|8569.2|8568|8567.6|8566.3|257
1625633400000|2021-07-07 04:50:00|8567.6|8566.7|8567.7|8566.2|8568.2|8567.1|8567|8565.9|277
1625633700000|2021-07-07 04:55:00|8567.8|8566.3|8567.2|8566.3|8568|8566.9|8566.9|8565.7|281
1625634000000|2021-07-07 05:00:00|8567|8566.1|8567.7|8566.8|8568.1|8566.9|8566.8|8565.6|213
1625634300000|2021-07-07 05:05:00|8567.6|8566.7|8567.4|8566.5|8568.1|8566.9|8567.3|8565.9|195
1625634600000|2021-07-07 05:10:00|8567.5|8566.6|8568.9|8568|8569.2|8568.2|8566.4|8565.3|396
1625634900000|2021-07-07 05:15:00|8569.1|8567.6|8568.2|8566.7|8569.8|8568.6|8567.2|8566|263
1625635200000|2021-07-07 05:20:00|8568.1|8566.6|8567.8|8566.9|8568.6|8567.5|8567.8|8566.6|183
1625635500000|2021-07-07 05:25:00|8567.9|8567|8566.1|8565.2|8567.9|8567|8565.8|8564.8|226
1625635800000|2021-07-07 05:30:00|8566|8565.1|8565.8|8564.9|8566.2|8565.3|8565.5|8564.6|166
1625636100000|2021-07-07 05:35:00|8565.9|8565|8565.9|8564.4|8567.2|8566|8565.3|8564.3|267
1625636400000|2021-07-07 05:40:00|8565.6|8564.7|8567.6|8566.7|8568|8566.8|8565.6|8564.6|274
1625636700000|2021-07-07 05:45:00|8567.5|8566.6|8568.2|8567.3|8568.6|8567.5|8566.6|8565.5|284
1625637000000|2021-07-07 05:50:00|8568|8567.1|8567.2|8566.3|8568.3|8567.2|8566.9|8565.8|176
1625637300000|2021-07-07 05:55:00|8567.1|8566.2|8566.5|8565|8567.7|8566.6|8566.5|8565|252
1625637600000|2021-07-07 06:00:00|8566.7|8565.2|8566|8564.5|8567.2|8566|8564.9|8563.7|382
1625637900000|2021-07-07 06:05:00|8565.9|8564.4|8566.8|8565.9|8567.2|8566.3|8565.1|8563.9|293
1625638200000|2021-07-07 06:10:00|8566.6|8565.7|8566.7|8565.8|8567.5|8566.6|8566.1|8565|381
1625638500000|2021-07-07 06:15:00|8566.5|8565.6|8564|8563.1|8567.6|8566.6|8564|8562.8|365
1625638800000|2021-07-07 06:20:00|8564.1|8563.2|8561.8|8560.9|8564.7|8563.6|8561.8|8560.9|276
1625639100000|2021-07-07 06:25:00|8561.9|8561|8562.4|8561.5|8565.4|8564.3|8561.5|8560.6|362
1625639400000|2021-07-07 06:30:00|8562.3|8561.4|8563.2|8562.3|8564.8|8563.6|8561.3|8560.4|363
1625639700000|2021-07-07 06:35:00|8563.3|8562.4|8565.9|8565|8566.6|8565.7|8563.1|8562.2|367
1625640000000|2021-07-07 06:40:00|8565.8|8564.9|8566.9|8565.4|8567|8566|8565.2|8564.3|246
1625640300000|2021-07-07 06:45:00|8566.7|8565.2|8565.4|8564.5|8566.8|8565.8|8564.7|8563.8|346
1625640600000|2021-07-07 06:50:00|8565.3|8564.4|8566.2|8565.3|8567|8566.1|8565.3|8564.4|248
1625640900000|2021-07-07 06:55:00|8566.3|8565.4|8565.5|8564.6|8566.3|8565.4|8564.2|8563|296
1625641200000|2021-07-07 07:00:00|8565.9|8564.4|8564.2|8563.3|8566.9|8565.7|8563.6|8562.6|494
1625641500000|2021-07-07 07:05:00|8564.3|8563.4|8569.7|8568.8|8571.3|8570.1|8564.2|8563.3|563
1625641800000|2021-07-07 07:10:00|8569.9|8569|8569.1|8567.6|8570.4|8569.5|8566.4|8565.5|501
1625642100000|2021-07-07 07:15:00|8569.2|8568.2|8569.7|8568.8|8570.3|8569.4|8566.9|8566|533
1625642400000|2021-07-07 07:20:00|8569.8|8568.9|8571.7|8570.8|8574|8573.1|8568.2|8567.3|517
1625642700000|2021-07-07 07:25:00|8571.8|8570.9|8570.6|8569.1|8572.2|8571.3|8568.7|8567.8|465
1625643000000|2021-07-07 07:30:00|8570.5|8569|8565.8|8564.9|8570.5|8569.4|8565.6|8564.7|512
1625643300000|2021-07-07 07:35:00|8565.9|8565|8566.9|8566|8568.9|8568|8565.6|8564.7|545
1625643600000|2021-07-07 07:40:00|8566.8|8565.9|8567.7|8566.8|8568.6|8567.7|8565.7|8564.8|539
1625643900000|2021-07-07 07:45:00|8568.1|8566.6|8568.2|8567.3|8568.4|8567.5|8564.4|8563.5|596
1625644200000|2021-07-07 07:50:00|8568.3|8567.4|8570.1|8569.2|8570.9|8570|8568.1|8567.2|408
1625644500000|2021-07-07 07:55:00|8570.2|8569.3|8569.6|8568.1|8570.9|8570|8567.7|8566.8|488
1625644800000|2021-07-07 08:00:00|8569.3|8568.4|8568.3|8567.4|8571.3|8570.2|8567|8566.1|654
1625645100000|2021-07-07 08:05:00|8568.4|8567.5|8567.4|8566.5|8569.2|8568.3|8566.6|8565.7|511
1625645400000|2021-07-07 08:10:00|8567.3|8566.4|8566.8|8565.3|8569|8568.1|8566.1|8565.2|433
1625645700000|2021-07-07 08:15:00|8566.5|8565.6|8567.1|8566.2|8567.5|8566.6|8565.8|8564.9|425
1625646000000|2021-07-07 08:20:00|8567|8566.1|8569|8568.1|8569.4|8568.3|8566.9|8566|413
1625646300000|2021-07-07 08:25:00|8568.9|8568|8568.8|8567.9|8570.4|8569.5|8568.2|8567.3|411
1625646600000|2021-07-07 08:30:00|8568.6|8567.7|8570|8569.1|8570.2|8569.3|8567.4|8566.5|358
1625646900000|2021-07-07 08:35:00|8569.8|8568.9|8568.6|8567.7|8570.3|8569.4|8568.1|8567.2|438
1625647200000|2021-07-07 08:40:00|8568.5|8567.6|8569.5|8568.6|8569.8|8568.9|8567.4|8566.5|365
1625647500000|2021-07-07 08:45:00|8569.3|8568.4|8570.7|8569.8|8571.1|8570.2|8569.1|8568|327
1625647800000|2021-07-07 08:50:00|8570.8|8569.9|8576.9|8576|8577|8576.1|8570|8569.1|431
1625648100000|2021-07-07 08:55:00|8577|8576.1|8581.7|8580.2|8582|8581.1|8576.8|8575.7|615
1625648400000|2021-07-07 09:00:00|8581.6|8580.1|8580|8579.1|8583.3|8582.4|8578.8|8577.9|621
1625648700000|2021-07-07 09:05:00|8580.1|8579.2|8578.6|8577.7|8580.4|8579.5|8576.9|8576|374
1625649000000|2021-07-07 09:10:00|8578.7|8577.8|8570.6|8569.1|8578.7|8577.8|8569.2|8568.3|474
1625649300000|2021-07-07 09:15:00|8570.4|8569.5|8569.2|8568.3|8570.8|8569.9|8568|8567.1|425
1625649600000|2021-07-07 09:20:00|8569.3|8568.4|8568.5|8567.6|8569.5|8568.6|8566.8|8565.9|469
1625649900000|2021-07-07 09:25:00|8568.4|8567.5|8566|8565.1|8569.4|8568.2|8565.4|8564.5|443
1625650200000|2021-07-07 09:30:00|8565.9|8565|8565.7|8564.8|8566.4|8565.5|8563.7|8562.7|442
1625650500000|2021-07-07 09:35:00|8565.6|8564.7|8564.8|8563.9|8566.2|8565.3|8564.7|8563.8|316
1625650800000|2021-07-07 09:40:00|8564.7|8563.8|8563.4|8562.5|8565.1|8564.1|8562.7|8561.6|285
1625651100000|2021-07-07 09:45:00|8563.5|8562.6|8566.8|8565.9|8566.9|8566|8563|8562.1|301
1625651400000|2021-07-07 09:50:00|8566.7|8565.8|8569.3|8568.4|8570.2|8569.1|8566.7|8565.5|388
1625651700000|2021-07-07 09:55:00|8569.7|8568.2|8565.7|8564.8|8569.8|8568.6|8565.7|8564.8|414
1625652000000|2021-07-07 10:00:00|8565.6|8564.7|8565.9|8565|8566.3|8565.2|8564.6|8563.5|417
1625652300000|2021-07-07 10:05:00|8566|8565.1|8565|8564.1|8566.8|8565.9|8564.7|8563.5|284
1625652600000|2021-07-07 10:10:00|8564.9|8564|8561.6|8560.7|8564.9|8564|8561.5|8560.6|404
1625652900000|2021-07-07 10:15:00|8562|8560.5|8557.8|8556.9|8562|8561|8557.7|8556.8|348
1625653200000|2021-07-07 10:20:00|8557.3|8556.4|8556.3|8555.4|8557.5|8556.5|8555.4|8554.5|410
1625653500000|2021-07-07 10:25:00|8556.4|8555.5|8553|8552.1|8556.9|8556|8552.9|8552|465
1625653800000|2021-07-07 10:30:00|8553.3|8552.4|8554|8553.1|8554.3|8553.4|8551|8550|426
1625654100000|2021-07-07 10:35:00|8554.1|8553.2|8556.6|8555.7|8556.9|8555.8|8552.3|8551.4|421
1625654400000|2021-07-07 10:40:00|8556.5|8555.6|8556.6|8555.7|8558.3|8557.4|8555.4|8554.5|312
1625654700000|2021-07-07 10:45:00|8556.5|8555.6|8550.4|8549.5|8557.4|8556.5|8550.4|8549.5|483
1625655000000|2021-07-07 10:50:00|8550.5|8549.6|8553.6|8552.7|8554.2|8553.3|8550.5|8549.6|369
1625655300000|2021-07-07 10:55:00|8553.5|8552.6|8551.1|8550.2|8553.9|8552.9|8550.5|8549.6|364
1625655600000|2021-07-07 11:00:00|8551.2|8550.3|8550.9|8550|8553.5|8552.4|8549.7|8548.7|449
1625655900000|2021-07-07 11:05:00|8551|8550.1|8550.3|8549.4|8552.2|8551.1|8549.6|8548.7|343
1625656200000|2021-07-07 11:10:00|8550.4|8549.5|8548.9|8548|8550.4|8549.5|8548.6|8547.7|369
1625656500000|2021-07-07 11:15:00|8549|8548.1|8549.4|8548.5|8550.1|8548.9|8547.7|8546.8|335
1625656800000|2021-07-07 11:20:00|8549.9|8549|8552|8551.1|8553.3|8552.1|8549.8|8548.9|380
1625657100000|2021-07-07 11:25:00|8552.1|8551.2|8549|8548.1|8553.5|8552.6|8548.3|8547.4|416
1625657400000|2021-07-07 11:30:00|8549.1|8548.2|8547.3|8546.4|8550.2|8549.3|8546.9|8546|365
1625657700000|2021-07-07 11:35:00|8547.2|8546.3|8547.1|8546.2|8548.5|8547.6|8547.1|8546.2|287
1625658000000|2021-07-07 11:40:00|8547.2|8546.3|8547.8|8546.9|8548.1|8547|8544.9|8544|411
1625658300000|2021-07-07 11:45:00|8547.9|8547|8548.4|8546.9|8548.6|8547.3|8546.3|8545.4|303
1625658600000|2021-07-07 11:50:00|8548.5|8547|8547.1|8546.2|8549.1|8548|8546.6|8545.7|300
1625658900000|2021-07-07 11:55:00|8547.4|8546.5|8548.7|8547.8|8549.6|8548.7|8547.1|8546.2|359
1625659200000|2021-07-07 12:00:00|8548.6|8547.7|8549.5|8548.6|8549.9|8548.7|8547.4|8546.2|479
1625659500000|2021-07-07 12:05:00|8549.6|8548.7|8550.6|8549.7|8552.3|8551.2|8549.4|8548.2|560
1625659800000|2021-07-07 12:10:00|8550.5|8549.6|8550.3|8549.4|8551.2|8550.1|8548.9|8547.4|437
1625660100000|2021-07-07 12:15:00|8550.4|8548.9|8551.6|8550.7|8552.8|8551.7|8549.6|8548.3|713
1625660400000|2021-07-07 12:20:00|8551.7|8550.8|8549.3|8548.4|8552.4|8551.2|8548.4|8547.3|615
1625660700000|2021-07-07 12:25:00|8549.4|8548.5|8549.2|8548.3|8550.6|8549.6|8548.6|8547.4|570
1625661000000|2021-07-07 12:30:00|8549.1|8548.2|8549.2|8547.7|8551|8550|8548.5|8547.4|716
1625661300000|2021-07-07 12:35:00|8549.1|8547.6|8549.9|8549|8550.6|8549.5|8546.9|8545.8|625
1625661600000|2021-07-07 12:40:00|8549.7|8548.8|8553.5|8552|8553.5|8552.2|8549.5|8548.4|450
1625661900000|2021-07-07 12:45:00|8553.4|8551.9|8549.5|8548|8553.7|8552.3|8547.6|8546.7|618
1625662200000|2021-07-07 12:50:00|8549.2|8548.3|8549.4|8548.5|8550.8|8549.9|8548.1|8546.9|513
1625662500000|2021-07-07 12:55:00|8549.3|8548.4|8549.6|8548.1|8550.5|8549.4|8548.1|8547|452
1625662800000|2021-07-07 13:00:00|8549.5|8548.6|8550.8|8549.3|8551.7|8550.5|8548.7|8547.8|629
1625663100000|2021-07-07 13:05:00|8550.9|8549.4|8549.1|8547.6|8551.5|8550.5|8548.1|8546.6|483
1625663400000|2021-07-07 13:10:00|8548.9|8547.4|8548|8546.5|8549.2|8548|8546.7|8545.6|635
1625663700000|2021-07-07 13:15:00|8547.9|8546.4|8551.3|8549.8|8551.9|8550.7|8546.3|8545.1|508
1625664000000|2021-07-07 13:20:00|8551.4|8549.9|8553.8|8552.9|8553.9|8552.9|8550.8|8549.6|438
1625664300000|2021-07-07 13:25:00|8553.7|8552.8|8554|8552.5|8555.7|8554.5|8553.4|8552.3|320
1625664600000|2021-07-07 13:30:00|8553.9|8552.4|8547.6|8546.7|8554.9|8553.6|8547.6|8546.5|591
1625664900000|2021-07-07 13:35:00|8547.8|8546.9|8545.6|8544.1|8548.1|8547|8544.9|8543.6|485
1625665200000|2021-07-07 13:40:00|8545.7|8544.2|8548.7|8547.8|8549.8|8548.5|8544.3|8542.8|535
1625665500000|2021-07-07 13:45:00|8548.9|8547.4|8548.5|8547.6|8549.4|8548.3|8546.9|8545.7|484
1625665800000|2021-07-07 13:50:00|8548.6|8547.7|8551.1|8549.6|8551.3|8549.8|8548.6|8547.6|547
1625666100000|2021-07-07 13:55:00|8551|8549.5|8549.2|8547.7|8551|8549.8|8548.1|8546.8|430
1625666400000|2021-07-07 14:00:00|8549.1|8547.6|8556|8555.1|8556.3|8555.3|8549.1|8547.6|701
1625666700000|2021-07-07 14:05:00|8556.1|8555.2|8556.4|8554.9|8557.6|8556.3|8554.1|8552.7|899
1625667000000|2021-07-07 14:10:00|8556.5|8555|8558.8|8557.3|8559.4|8558.1|8556.2|8554.9|713
1625667300000|2021-07-07 14:15:00|8558.7|8557.2|8557.9|8557|8559.4|8558|8556.4|8555.2|656
1625667600000|2021-07-07 14:20:00|8558.2|8556.7|8558.4|8556.9|8560.1|8558.7|8556.9|8555.6|693
1625667900000|2021-07-07 14:25:00|8558.2|8557.3|8563|8561.5|8564.1|8562.8|8558.2|8557.1|739
1625668200000|2021-07-07 14:30:00|8563.1|8561.6|8565.5|8564|8565.6|8564.5|8562.1|8560.9|808
1625668500000|2021-07-07 14:35:00|8565.6|8564.1|8567.5|8566|8568.4|8567|8563|8562|829
1625668800000|2021-07-07 14:40:00|8567.4|8565.9|8568.3|8566.8|8569.5|8568.1|8566.8|8565.3|734
1625669100000|2021-07-07 14:45:00|8568.2|8566.7|8569.8|8568.3|8570.4|8569|8567|8565.6|698
1625669400000|2021-07-07 14:50:00|8569.9|8568.4|8565.3|8563.8|8570.8|8569.5|8564.7|8563.3|754
1625669700000|2021-07-07 14:55:00|8565.2|8563.7|8564.3|8562.8|8566.7|8565.6|8562.6|8561.4|818
1625670000000|2021-07-07 15:00:00|8564.7|8563.4|8561.9|8560.4|8566.6|8565.1|8561.2|8560|739
1625670300000|2021-07-07 15:05:00|8562|8560.5|8559.7|8558.2|8562|8560.8|8559.2|8558|703
1625670600000|2021-07-07 15:10:00|8559.6|8558.1|8563.5|8562|8563.5|8562.6|8558.8|8557.8|681
1625670900000|2021-07-07 15:15:00|8563.4|8562.5|8564.2|8563.3|8564.7|8563.8|8562.9|8561.7|484
1625671200000|2021-07-07 15:20:00|8564.1|8563.2|8564.8|8563.9|8566.2|8565.1|8563.3|8562.4|590
1625671500000|2021-07-07 15:25:00|8565.1|8563.6|8566.2|8564.7|8567|8565.9|8564.1|8562.7|615
1625671800000|2021-07-07 15:30:00|8565.8|8564.9|8564.6|8563.7|8566.5|8565.4|8562.4|8561.5|595
1625672100000|2021-07-07 15:35:00|8564.5|8563.6|8563|8562.1|8566.4|8565.2|8562|8561.1|550
1625672400000|2021-07-07 15:40:00|8563.2|8562.3|8561.8|8560.9|8563.7|8562.8|8561.1|8560.2|422
1625672700000|2021-07-07 15:45:00|8561.7|8560.8|8559.2|8558.3|8562.3|8561.4|8559.2|8558.3|463
1625673000000|2021-07-07 15:50:00|8559.3|8558.4|8559.4|8558.5|8560.8|8559.4|8558.6|8557.4|493
1625673300000|2021-07-07 15:55:00|8559.3|8558.4|8558.2|8557.3|8560.7|8559.7|8558|8556.9|570
1625673600000|2021-07-07 16:00:00|8558.3|8557.4|8556.1|8555.2|8558.7|8557.6|8554.7|8553.6|561
1625673900000|2021-07-07 16:05:00|8556|8555.1|8558|8556.5|8558.1|8556.8|8555.3|8554.1|424
1625674200000|2021-07-07 16:10:00|8557.9|8556.4|8555|8553.5|8557.9|8556.7|8554.2|8553|435
1625674500000|2021-07-07 16:15:00|8555.1|8553.6|8554.6|8553.7|8556.1|8555|8554|8553.1|443
1625674800000|2021-07-07 16:20:00|8554.5|8553.6|8556.2|8555.3|8556.5|8555.4|8554.3|8553.3|331
1625675100000|2021-07-07 16:25:00|8556.1|8555.2|8558.4|8556.9|8558.5|8557.2|8556.1|8555.1|428
1625675400000|2021-07-07 16:30:00|8558.5|8557|8554.4|8553.5|8558.5|8557|8554.4|8553.2|387
1625675700000|2021-07-07 16:35:00|8554.5|8553.6|8556.1|8554.6|8556.6|8555.5|8554.3|8553.4|254
1625676000000|2021-07-07 16:40:00|8556.2|8554.7|8553.9|8553|8556.7|8555.6|8553.9|8552.8|294
1625676300000|2021-07-07 16:45:00|8554|8553.1|8553.8|8552.9|8554.9|8553.7|8553.6|8552.5|287
1625676600000|2021-07-07 16:50:00|8553.9|8553|8555.2|8554.3|8555.3|8554.4|8553.1|8552.2|350
1625676900000|2021-07-07 16:55:00|8555.3|8554.4|8553.3|8552.4|8555.6|8554.4|8553.2|8552|336
1625677200000|2021-07-07 17:00:00|8553.6|8552.1|8553.7|8552.2|8553.9|8552.6|8552.8|8551.3|257
1625677500000|2021-07-07 17:05:00|8553.8|8552.3|8554.5|8553|8554.8|8553.5|8552.7|8551.5|201
1625677800000|2021-07-07 17:10:00|8554.6|8553.1|8554.1|8553.2|8554.8|8553.8|8553.6|8552.1|275
1625678100000|2021-07-07 17:15:00|8554.4|8552.9|8554.8|8553.3|8554.9|8553.4|8553.4|8552.3|208
1625678400000|2021-07-07 17:20:00|8554.7|8553.2|8558.4|8557.5|8558.7|8557.5|8554.4|8552.9|291
1625678700000|2021-07-07 17:25:00|8558.7|8557.2|8555|8554.1|8559.1|8557.8|8554.9|8554|261
1625679000000|2021-07-07 17:30:00|8554.9|8554|8554.5|8553|8555|8554.1|8553.2|8552.1|300
1625679300000|2021-07-07 17:35:00|8554.6|8553.1|8555.1|8553.6|8555.3|8554.1|8553.6|8552.5|225
1625679600000|2021-07-07 17:40:00|8555.2|8553.7|8554.8|8553.9|8556|8554.8|8554.5|8553.2|296
1625679900000|2021-07-07 17:45:00|8554.5|8553.6|8555.4|8554.5|8555.7|8554.5|8554.4|8553.4|261
1625680200000|2021-07-07 17:50:00|8555.3|8554.4|8555.2|8554.3|8555.8|8554.7|8554.8|8553.6|186
1625680500000|2021-07-07 17:55:00|8555|8554.1|8557|8553.3|8557.6|8556.1|8554.8|8553.1|364
1625680800000|2021-07-07 18:00:00|8557.1|8553.4|8555.7|8554.2|8557.9|8556.4|8554.6|8552.7|1134
1625681100000|2021-07-07 18:05:00|8555.6|8554.1|8556.4|8555.5|8558.3|8557|8555|8553.5|1062
1625681400000|2021-07-07 18:10:00|8556.3|8555.4|8556.2|8555.3|8558.1|8557.2|8555.4|8554.4|758
1625681700000|2021-07-07 18:15:00|8556.1|8555.2|8553.9|8553|8557.2|8556|8553.1|8552.1|594
1625682000000|2021-07-07 18:20:00|8553.8|8552.9|8554.7|8553.8|8555.8|8554.9|8553.8|8552.9|456
1625682300000|2021-07-07 18:25:00|8554.8|8553.9|8555|8554.1|8555.3|8554.3|8552.8|8551.8|391
1625682600000|2021-07-07 18:30:00|8554.9|8554|8553.7|8552.8|8555.3|8554.3|8553.3|8552.4|363
1625682900000|2021-07-07 18:35:00|8553.8|8552.9|8554.4|8552.9|8555.5|8554.3|8553.1|8552.2|342
1625683200000|2021-07-07 18:40:00|8554.5|8553|8554.6|8553.7|8555.7|8554.8|8554|8553|342
1625683500000|2021-07-07 18:45:00|8554.5|8553.6|8554|8553.1|8555.5|8554.6|8554|8552.9|270
1625683800000|2021-07-07 18:50:00|8553.9|8553|8555.3|8554.4|8555.6|8554.5|8553.9|8552.9|273
1625684100000|2021-07-07 18:55:00|8555.2|8554.3|8554.7|8553.8|8556.2|8555.2|8554.2|8553.3|307
1625684400000|2021-07-07 19:00:00|8554.6|8553.7|8554.8|8553.9|8556.1|8555|8554.4|8553.5|372
1625684700000|2021-07-07 19:05:00|8554.7|8553.8|8554.9|8554|8556|8554.9|8553.2|8551.9|465
1625685000000|2021-07-07 19:10:00|8554.8|8553.9|8553.4|8552.5|8555.3|8554.4|8552.5|8551.4|423
1625685300000|2021-07-07 19:15:00|8553.3|8552.4|8552.5|8551.6|8553.8|8552.8|8552.3|8551.2|354
1625685600000|2021-07-07 19:20:00|8552.6|8551.7|8551.8|8550.3|8552.9|8551.8|8550.9|8550|409
1625685900000|2021-07-07 19:25:00|8551.4|8550.5|8551.8|8550.9|8552|8551.1|8550.8|8549.6|317
1625686200000|2021-07-07 19:30:00|8551.9|8551|8550.5|8549.6|8552.3|8551.4|8550.2|8549.3|283
1625686500000|2021-07-07 19:35:00|8550.4|8549.5|8551|8550.1|8551.4|8550.5|8550.3|8549.4|207
1625686800000|2021-07-07 19:40:00|8550.9|8550|8552.4|8550.9|8552.5|8551.4|8550.9|8550|142
1625687100000|2021-07-07 19:45:00|8552.2|8551.3|8552|8551.1|8552.7|8551.8|8551.7|8550.8|272
1625687400000|2021-07-07 19:50:00|8551.8|8550.9|8552.4|8551.5|8553|8551.8|8551.7|8550.6|171
1625687700000|2021-07-07 19:55:00|8552.5|8551.6|8548.2|8547.3|8552.6|8551.7|8547.4|8546.2|783
1625688000000|2021-07-07 20:00:00|8548.1|8547.2|8548.4|8546.9|8548.6|8547.4|8545.6|8544.3|585
1625688300000|2021-07-07 20:05:00|8548.5|8547|8547.9|8546.4|8549.6|8548.5|8547.5|8546.4|291
1625688600000|2021-07-07 20:10:00|8548|8546.5|8546|8544.5|8548.4|8547.3|8544.8|8543.6|318
1625688900000|2021-07-07 20:15:00|8545.9|8544.4|8546.6|8545.1|8546.6|8545.4|8544.7|8543.5|142
1625689200000|2021-07-07 20:20:00|8546.5|8545|8545.4|8544.5|8546.9|8545.5|8544.5|8543.5|173
1625689500000|2021-07-07 20:25:00|8545.3|8544.4|8545.4|8543.9|8546.6|8545.4|8544.8|8543.5|172
1625689800000|2021-07-07 20:30:00|8545.2|8544.3|8544.6|8543.7|8545.7|8544.4|8544.5|8543.3|97
1625690100000|2021-07-07 20:35:00|8544.5|8543.6|8545.3|8543.8|8545.4|8543.9|8544.3|8543|160
1625690400000|2021-07-07 20:40:00|8545.2|8543.7|8545.3|8543.8|8545.8|8544.4|8544.9|8543.6|192
1625690700000|2021-07-07 20:45:00|8545.2|8543.7|8544.9|8543.4|8545.4|8544.1|8544.7|8543.2|175
1625691000000|2021-07-07 20:50:00|8545|8543.5|8544.9|8543.4|8547.8|8544.5|8544.6|8540.7|961
1625691300000|2021-07-07 20:55:00|8545.3|8543.8|8546.7|8540.9|8551|8544.1|8544.4|8538.2|1255
1625691600000|2021-07-07 21:00:00|8545.9|8541|8552.9|8541.9|8552.9|8541.9|8545.9|8538|56
1625691900000|2021-07-07 21:05:00|8555|8544|8549.7|8538.7|8555|8544|8547.6|8536.8|172
1625692200000|2021-07-07 21:10:00|8549.6|8538.6|8549|8540.8|8552|8542.5|8546.9|8535.9|160
1625692500000|2021-07-07 21:15:00|8549.4|8540.7|8548.5|8539.9|8551.7|8542.7|8545.8|8535.7|207
1625692800000|2021-07-07 21:20:00|8548.4|8540.4|8552|8541.1|8556.1|8545.1|8544.7|8539.3|185
1625693100000|2021-07-07 21:25:00|8551|8540.6|8550.9|8542.1|8554.7|8543.7|8546|8538|159
1625693400000|2021-07-07 21:30:00|8551.8|8542.4|8547.4|8542.6|8553.2|8546|8546.6|8539|191
1625693700000|2021-07-07 21:35:00|8546.9|8543.9|8549.4|8541.6|8552.3|8545.6|8546.9|8540.3|219
1625694000000|2021-07-07 21:40:00|8549.7|8541.4|8550.8|8541.2|8555.4|8545.1|8546.3|8538.9|292
1625694300000|2021-07-07 21:45:00|8550.2|8542|8548.2|8543.4|8553.9|8545.6|8547.1|8540.3|201
1625694600000|2021-07-07 21:50:00|8548|8543.5|8547.4|8543.3|8551.2|8545.8|8546.6|8539.6|165
1625694900000|2021-07-07 21:55:00|8547.5|8543.9|8549.4|8543.6|8550.6|8546|8546.9|8542.9|142
1625695200000|2021-07-07 22:00:00|8548.7|8544.2|8548.3|8544.7|8553.2|8545.9|8547.2|8536.2|605
1625695500000|2021-07-07 22:05:00|8548|8543.7|8547.9|8544.1|8551|8545.7|8546.7|8542.4|256
1625695800000|2021-07-07 22:10:00|8547.7|8544.4|8549.2|8544.5|8553.2|8545.8|8547|8542.2|230
1625696100000|2021-07-07 22:15:00|8548.8|8544.8|8546.5|8545|8550.2|8545.8|8546.2|8542.1|249
1625696400000|2021-07-07 22:20:00|8546.9|8544.6|8547.5|8543.4|8549.4|8545.6|8546.2|8542|203
1625696700000|2021-07-07 22:25:00|8548.1|8543.7|8547|8545.5|8550|8545.5|8546.3|8543|302
1625697000000|2021-07-07 22:30:00|8548|8545.4|8549.3|8545.6|8551|8545.8|8546.9|8543.6|245
1625697300000|2021-07-07 22:35:00|8548.8|8545.1|8547.4|8544.3|8551.2|8546|8546.4|8541.9|271
1625697600000|2021-07-07 22:40:00|8547.6|8544|8547.4|8545.9|8550.4|8545.9|8546.7|8541.8|199
1625697900000|2021-07-07 22:45:00|8546.9|8545.4|8547.9|8545.7|8550.9|8546.1|8546.5|8541.9|268
1625698200000|2021-07-07 22:50:00|8548.2|8545.5|8548|8546.5|8549.2|8546.6|8547.3|8545.4|135
1625698500000|2021-07-07 22:55:00|8548.4|8546.9|8548|8545.6|8549.8|8546.9|8546.9|8545|150
1625698800000|2021-07-07 23:00:00|8547.9|8546.1|8547.8|8546.3|8549|8546.5|8547.3|8545.8|132
1625699100000|2021-07-07 23:05:00|8547.9|8546.4|8547.1|8545.6|8548.3|8546.8|8547.1|8545.6|114
1625699400000|2021-07-07 23:10:00|8547|8545.5|8547.4|8545.9|8547.7|8546.2|8546.9|8545.4|98
1625699700000|2021-07-07 23:15:00|8547.3|8545.8|8547.1|8545.6|8547.6|8546.1|8546.9|8545.4|114
1625700000000|2021-07-07 23:20:00|8547.2|8545.7|8547.2|8545.7|8547.8|8546.3|8546.9|8545.4|157
1625700300000|2021-07-07 23:25:00|8547.3|8545.8|8547.3|8545.8|8547.5|8546|8547|8545.5|97
1625700600000|2021-07-07 23:30:00|8547.4|8545.9|8547.4|8545.9|8547.6|8546.1|8547.2|8545.7|87
1625700900000|2021-07-07 23:35:00|8547.3|8545.8|8547.8|8546.3|8547.9|8546.4|8547.3|8545.8|104
1625701200000|2021-07-07 23:40:00|8547.7|8546.2|8547.1|8545.6|8547.8|8546.3|8547|8545.5|83
1625701500000|2021-07-07 23:45:00|8547.2|8545.7|8547.4|8545.9|8547.5|8546.3|8546.9|8545.4|108
1625701800000|2021-07-07 23:50:00|8547.3|8545.8|8547|8545.5|8547.7|8546.4|8546.5|8545|105
1625702100000|2021-07-07 23:55:00|8546.9|8545.4|8546.6|8545.1|8547.3|8545.8|8546.6|8545.1|130
1625702400000|2021-07-08 00:00:00|8546.7|8545.2|8547.2|8545.7|8548.7|8547.6|8546.6|8545.1|319
1625702700000|2021-07-08 00:05:00|8547.1|8545.6|8546.6|8545.1|8547.1|8545.6|8546.4|8544.9|217
1625703000000|2021-07-08 00:10:00|8546.5|8545|8546.5|8545|8546.6|8545.3|8545.9|8544.7|196
1625703300000|2021-07-08 00:15:00|8546.4|8544.9|8547|8545.5|8547.5|8546.1|8546.1|8544.9|266
1625703600000|2021-07-08 00:20:00|8547.1|8545.6|8546.2|8544.7|8547.2|8545.9|8546|8544.7|222
1625703900000|2021-07-08 00:25:00|8546.3|8544.8|8547.1|8545.6|8547.3|8546|8546|8544.7|215
1625704200000|2021-07-08 00:30:00|8547|8545.5|8547.1|8546.2|8548.7|8547.2|8546.6|8545.3|248
1625704500000|2021-07-08 00:35:00|8547.3|8545.8|8547.6|8546.1|8548|8546.7|8547.2|8545.8|292
1625704800000|2021-07-08 00:40:00|8547.5|8546|8548.1|8547.2|8548.6|8547.3|8547.2|8545.9|210
1625705100000|2021-07-08 00:45:00|8548.2|8547.3|8548.9|8547.4|8549.4|8548|8547.9|8546.7|318
1625705400000|2021-07-08 00:50:00|8548.8|8547.9|8549.7|8548.2|8550.4|8549|8548.6|8547.4|386
1625705700000|2021-07-08 00:55:00|8549.8|8548.3|8551.3|8549.8|8551.5|8550|8549.3|8547.8|345
1625706000000|2021-07-08 01:00:00|8551.4|8549.9|8551.1|8549.6|8551.8|8550.3|8550.3|8548.9|244
1625706300000|2021-07-08 01:05:00|8551|8549.5|8550.5|8549|8551.4|8550|8549.4|8548.2|323
1625706600000|2021-07-08 01:10:00|8550.6|8549.1|8551.5|8550|8552.1|8551|8550|8548.7|295
1625706900000|2021-07-08 01:15:00|8551.6|8550.1|8553.7|8552.2|8553.8|8552.7|8551.4|8549.9|345
1625707200000|2021-07-08 01:20:00|8553.8|8552.3|8552.9|8551.4|8554.2|8553|8552.9|8551.4|269
1625707500000|2021-07-08 01:25:00|8553|8551.5|8554.3|8552.8|8554.5|8553.5|8552.5|8551.3|281
1625707800000|2021-07-08 01:30:00|8554.2|8552.7|8554.2|8552.7|8554.7|8553.2|8553.3|8552.2|301
1625708100000|2021-07-08 01:35:00|8554.3|8552.8|8554.2|8552.7|8554.6|8553.1|8553.4|8552.1|237
1625708400000|2021-07-08 01:40:00|8554.4|8552.9|8552.2|8550.7|8554.4|8553|8551.4|8550.1|371
1625708700000|2021-07-08 01:45:00|8552.1|8550.6|8551.3|8549.8|8552.3|8550.8|8550.7|8549.5|354
1625709000000|2021-07-08 01:50:00|8551.4|8549.9|8550.6|8549.1|8552.3|8550.8|8550.2|8548.8|302
1625709300000|2021-07-08 01:55:00|8550.5|8549|8552.5|8551|8553.3|8551.8|8550.5|8549|398
1625709600000|2021-07-08 02:00:00|8552.6|8551.1|8551.6|8550.1|8552.7|8551.4|8551.5|8550|329
1625709900000|2021-07-08 02:05:00|8551.7|8550.2|8552.4|8550.9|8553.4|8552.2|8551.6|8550.1|354
1625710200000|2021-07-08 02:10:00|8552.5|8551|8549.7|8548.2|8552.9|8551.6|8549.6|8548.2|373
1625710500000|2021-07-08 02:15:00|8549.8|8548.3|8551.1|8549.6|8551.7|8550.2|8548.9|8547.5|228
1625710800000|2021-07-08 02:20:00|8551.2|8549.7|8553.7|8552.2|8553.8|8552.6|8550.7|8549.3|328
1625711100000|2021-07-08 02:25:00|8553.5|8552.6|8553|8551.5|8553.6|8552.6|8552.3|8551.1|250
1625711400000|2021-07-08 02:30:00|8552.9|8551.4|8554.8|8553.3|8554.9|8553.6|8552.8|8551.3|358
1625711700000|2021-07-08 02:35:00|8554.7|8553.2|8557.3|8555.8|8557.4|8556|8554.4|8553.1|223
1625712000000|2021-07-08 02:40:00|8557.2|8555.7|8557|8555.5|8557.5|8556.1|8555.9|8554.7|269
1625712300000|2021-07-08 02:45:00|8556.9|8555.4|8555.6|8554.1|8557.5|8556|8554.7|8553.2|216
1625712600000|2021-07-08 02:50:00|8555.5|8554|8555.5|8554|8556|8554.5|8554.9|8553.6|176
1625712900000|2021-07-08 02:55:00|8555.6|8554.1|8556.2|8554.7|8556.8|8555.3|8555.3|8553.8|213
1625713200000|2021-07-08 03:00:00|8556|8554.5|8554.8|8553.9|8556.9|8555.6|8554.7|8553.2|277
1625713500000|2021-07-08 03:05:00|8554.9|8554|8555|8554.1|8555.8|8554.3|8554.5|8553.2|205
1625713800000|2021-07-08 03:10:00|8554.9|8554|8554.9|8553.4|8555.6|8554.4|8554.5|8553.2|226
1625714100000|2021-07-08 03:15:00|8554.8|8553.3|8554.3|8553.4|8555.5|8554|8554.2|8553|175
1625714400000|2021-07-08 03:20:00|8554.7|8553.2|8554|8553.1|8555|8553.6|8553.9|8552.7|184
1625714700000|2021-07-08 03:25:00|8553.9|8553|8555.5|8554|8555.5|8554.3|8553.9|8552.7|121
1625715000000|2021-07-08 03:30:00|8555.4|8553.9|8554.9|8553.4|8555.9|8554.6|8554.4|8553.1|170
1625715300000|2021-07-08 03:35:00|8554.8|8553.3|8555.5|8554|8555.5|8554.3|8554.6|8553.3|176
1625715600000|2021-07-08 03:40:00|8555.4|8553.9|8554.5|8553|8555.6|8554.3|8554.3|8552.8|186
1625715900000|2021-07-08 03:45:00|8554.6|8553.1|8554.8|8553.3|8555.3|8554.1|8554.3|8553|157
1625716200000|2021-07-08 03:50:00|8554.9|8553.4|8554.6|8553.7|8555.5|8554.2|8554.4|8553.2|182
1625716500000|2021-07-08 03:55:00|8554.5|8553.6|8556.3|8554.8|8556.3|8555.1|8554.5|8553.3|229
1625716800000|2021-07-08 04:00:00|8556.2|8554.7|8555.7|8554.2|8557|8555.8|8555.2|8554|233
1625717100000|2021-07-08 04:05:00|8555.6|8554.1|8555.7|8554.2|8556.6|8555.2|8554.7|8553.5|195
1625717400000|2021-07-08 04:10:00|8555.8|8554.3|8557.1|8555.6|8557.3|8556|8555.7|8554.2|169
1625717700000|2021-07-08 04:15:00|8557|8555.5|8556.5|8555|8557.1|8555.6|8556.1|8554.8|147
1625718000000|2021-07-08 04:20:00|8556.4|8554.9|8556.4|8554.9|8556.9|8555.4|8555.6|8554.1|132
1625718300000|2021-07-08 04:25:00|8556.5|8555|8556.3|8554.8|8556.8|8555.5|8556|8554.8|122
1625718600000|2021-07-08 04:30:00|8556.2|8554.7|8556.7|8555.2|8556.7|8555.3|8555.6|8554.2|125
1625718900000|2021-07-08 04:35:00|8556.6|8555.1|8557.3|8555.8|8557.4|8556|8556.3|8554.8|164
1625719200000|2021-07-08 04:40:00|8557.2|8555.7|8556.3|8554.8|8557.4|8556.2|8555.9|8554.6|120
1625719500000|2021-07-08 04:45:00|8556.1|8554.6|8556.3|8554.8|8556.7|8555.5|8555.5|8554.3|182
1625719800000|2021-07-08 04:50:00|8556.2|8554.7|8556.6|8555.1|8556.8|8555.5|8555.8|8554.5|194
1625720100000|2021-07-08 04:55:00|8556.7|8555.2|8557.2|8555.7|8557.3|8555.9|8556.6|8555.1|156
1625720400000|2021-07-08 05:00:00|8557.3|8555.8|8560.4|8558.9|8560.8|8559.5|8557.1|8555.6|258
1625720700000|2021-07-08 05:05:00|8560.5|8559|8560.8|8559.3|8561.2|8559.8|8560.1|8558.8|200
1625721000000|2021-07-08 05:10:00|8560.9|8559.4|8558.4|8557.5|8561|8559.6|8558.4|8557.1|213
1625721300000|2021-07-08 05:15:00|8558.9|8557.4|8560.1|8558.6|8560.1|8558.8|8557.8|8556.3|368
1625721600000|2021-07-08 05:20:00|8560|8558.5|8558.4|8556.9|8560.4|8559.3|8557.8|8556.6|272
1625721900000|2021-07-08 05:25:00|8558.3|8556.8|8558.4|8556.9|8558.4|8556.9|8557.4|8555.9|159
1625722200000|2021-07-08 05:30:00|8558.1|8557.2|8558.7|8557.2|8558.7|8557.4|8557.4|8556|296
1625722500000|2021-07-08 05:35:00|8558.6|8557.1|8557.3|8556.4|8558.8|8557.7|8556.7|8555.5|394
1625722800000|2021-07-08 05:40:00|8557.2|8556.3|8559.9|8558.4|8560|8558.8|8557|8555.8|301
1625723100000|2021-07-08 05:45:00|8559.8|8558.3|8561.9|8561|8562.2|8561.1|8559|8557.9|411
1625723400000|2021-07-08 05:50:00|8562|8561.1|8559.7|8558.8|8562.2|8561.1|8559.6|8558.5|513
1625723700000|2021-07-08 05:55:00|8559.8|8558.9|8559.3|8557.8|8560.3|8559|8558.6|8557.5|402
1625724000000|2021-07-08 06:00:00|8559.4|8557.9|8561.5|8560|8561.6|8560.5|8559|8557.5|482
1625724300000|2021-07-08 06:05:00|8561.4|8559.9|8561.1|8560.2|8562.5|8561.1|8560.2|8558.7|394
1625724600000|2021-07-08 06:10:00|8561.2|8560.3|8562.6|8561.1|8563.2|8561.8|8560.8|8559.7|387
1625724900000|2021-07-08 06:15:00|8562.5|8561|8563.3|8561.8|8563.8|8562.6|8562|8560.6|313
1625725200000|2021-07-08 06:20:00|8563.2|8561.7|8563.1|8561.6|8563.5|8562.3|8561.8|8560.6|307
1625725500000|2021-07-08 06:25:00|8563.2|8561.7|8564.8|8563.3|8564.8|8563.5|8561.8|8560.5|296
1625725800000|2021-07-08 06:30:00|8565.1|8563.6|8564.4|8562.9|8567|8565.9|8561.9|8560.7|700
1625726100000|2021-07-08 06:35:00|8564.2|8562.7|8564|8563.1|8565.6|8564.3|8562.4|8561.5|570
1625726400000|2021-07-08 06:40:00|8563.9|8563|8565.7|8564.8|8566.7|8565.6|8563.4|8562.4|383
1625726700000|2021-07-08 06:45:00|8565.8|8564.9|8567.8|8566.9|8568.3|8567.4|8565.5|8564.5|500
1625727000000|2021-07-08 06:50:00|8567.9|8567|8568.4|8567.5|8569.2|8568.1|8567.1|8566|474
1625727300000|2021-07-08 06:55:00|8568.3|8567.4|8565.4|8563.9|8568.9|8568|8564.8|8563.7|623
1625727600000|2021-07-08 07:00:00|8565.1|8564.2|8571.9|8571|8572.1|8571.2|8564.9|8563.4|917
1625727900000|2021-07-08 07:05:00|8572|8571.1|8573.1|8572.2|8573.6|8572.4|8570.5|8569.6|867
1625728200000|2021-07-08 07:10:00|8572.9|8572|8568.6|8567.7|8573.4|8572.5|8568.5|8567.6|670
1625728500000|2021-07-08 07:15:00|8568.7|8567.8|8574.7|8573.8|8575.5|8574.4|8568.7|8567.8|715
1625728800000|2021-07-08 07:20:00|8574.5|8573.6|8574.2|8573.3|8575.8|8574.7|8572.4|8571.5|604
1625729100000|2021-07-08 07:25:00|8574.1|8573.2|8574.5|8573|8575.1|8574.2|8572.9|8571.8|708
1625729400000|2021-07-08 07:30:00|8574.6|8573.1|8571.8|8570.9|8574.7|8573.8|8571.8|8570.8|680
1625729700000|2021-07-08 07:35:00|8571.7|8570.8|8568.3|8566.8|8572.3|8571.2|8568|8566.7|622
1625730000000|2021-07-08 07:40:00|8568.4|8566.9|8566.9|8566|8568.6|8567.5|8566.4|8565.3|650
1625730300000|2021-07-08 07:45:00|8567.2|8566.3|8570.7|8569.2|8572.9|8571.9|8566.2|8565.1|884
1625730600000|2021-07-08 07:50:00|8570.8|8569.3|8575|8574.1|8575.7|8574.6|8569.7|8568.7|771
1625730900000|2021-07-08 07:55:00|8575.2|8574.3|8579.4|8577.9|8581.2|8580.3|8574.5|8573.3|1009
1625731200000|2021-07-08 08:00:00|8579|8578.1|8577.3|8576.4|8580.4|8579.3|8576.5|8575.6|971
1625731500000|2021-07-08 08:05:00|8577.6|8576.1|8578.4|8576.9|8579.1|8577.8|8574.1|8573.2|855
1625731800000|2021-07-08 08:10:00|8578|8577.1|8575|8573.5|8580.3|8579.1|8574.2|8573|762
1625732100000|2021-07-08 08:15:00|8574.8|8573.3|8573.8|8572.3|8575.6|8574.1|8571.2|8570.2|789
1625732400000|2021-07-08 08:20:00|8573.3|8572.4|8572.6|8571.1|8576.6|8575.4|8572.1|8570.9|792
1625732700000|2021-07-08 08:25:00|8572.3|8571.4|8573.5|8572|8574.9|8574|8571.7|8570.7|764
1625733000000|2021-07-08 08:30:00|8573.4|8571.9|8572.6|8571.7|8574.8|8573.6|8572.5|8571.3|689
1625733300000|2021-07-08 08:35:00|8573|8571.5|8573.4|8571.9|8576|8575.1|8572.5|8571.4|773
1625733600000|2021-07-08 08:40:00|8573.1|8572.2|8572.9|8572|8577.1|8576|8572.9|8571.7|687
1625733900000|2021-07-08 08:45:00|8573|8572.1|8572.6|8571.7|8576.4|8575.5|8571.9|8570.8|614
1625734200000|2021-07-08 08:50:00|8572.5|8571.6|8574.3|8573.4|8574.5|8573.4|8571.3|8570.2|576
1625734500000|2021-07-08 08:55:00|8574.4|8573.5|8576.5|8575|8577.9|8577|8572.9|8571.9|730
1625734800000|2021-07-08 09:00:00|8576.6|8575.1|8577.1|8576.2|8578.7|8577.5|8575.5|8574.3|753
1625735100000|2021-07-08 09:05:00|8577.2|8576.3|8577.7|8576.8|8578.7|8577.6|8574.6|8573.4|623
1625735400000|2021-07-08 09:10:00|8578.1|8576.6|8577.3|8576.4|8579.3|8578.3|8576.8|8575.5|436
1625735700000|2021-07-08 09:15:00|8577.2|8576.3|8576.9|8576|8577.8|8576.8|8575.2|8574.3|446
1625736000000|2021-07-08 09:20:00|8577|8576.1|8578.8|8577.9|8582|8580.7|8577|8576.1|590
1625736300000|2021-07-08 09:25:00|8578.9|8578|8577.9|8577|8579.8|8578.9|8577|8575.7|522
1625736600000|2021-07-08 09:30:00|8578.1|8576.6|8577.7|8576.2|8578.8|8577.6|8576.7|8575.5|483
1625736900000|2021-07-08 09:35:00|8577.6|8576.1|8578.5|8577.6|8578.9|8577.8|8577|8575.9|389
1625737200000|2021-07-08 09:40:00|8578.4|8577.5|8578.9|8577.4|8580.5|8579.5|8576.4|8575.2|518
1625737500000|2021-07-08 09:45:00|8578.8|8577.3|8579.5|8578.6|8580.5|8579.5|8577.7|8576.6|462
1625737800000|2021-07-08 09:50:00|8579.4|8578.5|8584.9|8584|8586|8584.9|8579.3|8578.4|587
1625738100000|2021-07-08 09:55:00|8585|8584.1|8588.2|8586.7|8588.2|8587.1|8584.1|8582.9|679
1625738400000|2021-07-08 10:00:00|8588.1|8586.6|8590.5|8589.6|8592.2|8591.2|8587.6|8586.4|740
1625738700000|2021-07-08 10:05:00|8590.4|8589.5|8590.8|8589.9|8592.4|8591|8587.3|8586.2|643
1625739000000|2021-07-08 10:10:00|8590.7|8589.8|8591|8590.1|8594.9|8594|8589.8|8588.7|688
1625739300000|2021-07-08 10:15:00|8591.3|8589.8|8594.5|8593.6|8595.5|8594.4|8590.2|8589|640
1625739600000|2021-07-08 10:20:00|8594.8|8593.9|8596.9|8596|8599.9|8598.6|8594.6|8593.2|601
1625739900000|2021-07-08 10:25:00|8597|8596.1|8596.7|8595.8|8597.4|8596.2|8594.5|8593.4|577
1625740200000|2021-07-08 10:30:00|8596.6|8595.7|8597|8596.1|8599.3|8598.2|8594.9|8594|630
1625740500000|2021-07-08 10:35:00|8596.9|8596|8597.3|8596.4|8598.6|8597.6|8595|8594.1|536
1625740800000|2021-07-08 10:40:00|8597.2|8596.3|8600|8599.1|8601.4|8600.5|8597|8596.1|635
1625741100000|2021-07-08 10:45:00|8600.3|8598.8|8600.7|8599.2|8600.8|8599.5|8598.4|8597.2|473
1625741400000|2021-07-08 10:50:00|8600.8|8599.3|8599.8|8598.9|8602|8601.1|8599.7|8598.8|637
1625741700000|2021-07-08 10:55:00|8599.9|8599|8596.9|8595.4|8600.6|8599.5|8595.8|8594.9|644
1625742000000|2021-07-08 11:00:00|8597|8595.5|8597.1|8596.2|8600.9|8599.6|8595.9|8594.5|936
1625742300000|2021-07-08 11:05:00|8597.2|8596.3|8597|8595.5|8598.9|8597.7|8595.2|8594.1|711
1625742600000|2021-07-08 11:10:00|8596.9|8595.4|8598.4|8596.9|8600.4|8599.3|8596.7|8595.4|583
1625742900000|2021-07-08 11:15:00|8598.3|8596.8|8599.5|8598.6|8600.9|8599.7|8596.3|8594.9|664
1625743200000|2021-07-08 11:20:00|8599.7|8598.8|8598.1|8597.2|8602.2|8601.1|8596.9|8595.9|634
1625743500000|2021-07-08 11:25:00|8598.4|8597.5|8598.8|8597.3|8603.3|8602.1|8597.8|8596.5|629
1625743800000|2021-07-08 11:30:00|8598.9|8597.4|8597.6|8596.7|8600.2|8599.1|8597.4|8596.5|600
1625744100000|2021-07-08 11:35:00|8597.7|8596.8|8601|8600.1|8602|8600.9|8596.9|8596|511
1625744400000|2021-07-08 11:40:00|8600.9|8600|8599|8597.5|8602.4|8601.5|8598.4|8597.2|510
1625744700000|2021-07-08 11:45:00|8598.9|8598|8598.9|8598|8600.7|8599.5|8598.5|8597.3|417
1625745000000|2021-07-08 11:50:00|8599|8598.1|8600.1|8599.2|8601.6|8600.6|8597.6|8596.6|611
1625745300000|2021-07-08 11:55:00|8600.2|8599.3|8600.3|8599.4|8602.6|8601.4|8598.5|8597.6|587
1625745600000|2021-07-08 12:00:00|8600.6|8599.1|8608.5|8607|8608.8|8607.7|8598.6|8597.7|688
1625745900000|2021-07-08 12:05:00|8608.2|8607.3|8612.5|8611.6|8614.3|8613|8607.4|8606.2|614
1625746200000|2021-07-08 12:10:00|8612.4|8611.5|8613.9|8612.4|8615.3|8614|8612|8610.9|561
1625746500000|2021-07-08 12:15:00|8614.1|8612.6|8610.1|8608.6|8614.8|8613.6|8608.7|8607.4|546
1625746800000|2021-07-08 12:20:00|8610|8608.5|8610.4|8608.9|8611.8|8610.6|8608.9|8607.5|628
1625747100000|2021-07-08 12:25:00|8610|8609.1|8612.9|8611.4|8615.2|8613.7|8608.8|8607.5|669
1625747400000|2021-07-08 12:30:00|8614.4|8611.2|8607.3|8605.8|8615.1|8613.6|8606.6|8605.1|927
1625747700000|2021-07-08 12:35:00|8607.2|8605.7|8607.3|8606.4|8609|8607.7|8606|8604.7|790
1625748000000|2021-07-08 12:40:00|8607.4|8606.5|8607.8|8606.3|8611.2|8609.7|8607|8606|759
1625748300000|2021-07-08 12:45:00|8607.9|8606.4|8611.3|8609.8|8612.6|8611.1|8606.9|8605.7|830
1625748600000|2021-07-08 12:50:00|8611.4|8609.9|8607.1|8605.6|8611.4|8610.2|8607.1|8605.6|735
1625748900000|2021-07-08 12:55:00|8607.2|8605.7|8612.8|8611.3|8613.1|8611.6|8606.8|8605.4|754
1625749200000|2021-07-08 13:00:00|8612.7|8611.2|8609.6|8608.7|8613.1|8611.7|8609.3|8608.3|689
1625749500000|2021-07-08 13:05:00|8610.2|8608.6|8610.3|8608.8|8610.9|8609.6|8607.1|8606.2|717
1625749800000|2021-07-08 13:10:00|8609.9|8609|8612.6|8611.1|8613.1|8612.2|8609.9|8608.9|714
1625750100000|2021-07-08 13:15:00|8612.3|8611.4|8612.7|8611.8|8613.6|8612.7|8611.4|8610.5|557
1625750400000|2021-07-08 13:20:00|8612.8|8611.9|8611.7|8610.8|8613.3|8612.2|8611.1|8610|519
1625750700000|2021-07-08 13:25:00|8611.8|8610.9|8610|8608.5|8612.2|8611.1|8609.6|8608.5|546
1625751000000|2021-07-08 13:30:00|8609.6|8608.7|8608.1|8607.2|8609.8|8608.7|8605.1|8604|706
1625751300000|2021-07-08 13:35:00|8608.3|8607.4|8607.6|8606.7|8609|8607.8|8606.4|8605.3|586
1625751600000|2021-07-08 13:40:00|8607.5|8606.6|8607.5|8606|8609.1|8608.1|8605.9|8604.7|526
1625751900000|2021-07-08 13:45:00|8607.4|8605.9|8606.6|8605.7|8609.3|8608.4|8605.7|8604.6|779
1625752200000|2021-07-08 13:50:00|8606.5|8605.6|8606.3|8605.4|8608.8|8607.5|8606.2|8605.1|800
1625752500000|2021-07-08 13:55:00|8606.4|8604.9|8601.3|8599.8|8607.6|8606.1|8601.1|8599.8|810
1625752800000|2021-07-08 14:00:00|8601.4|8599.9|8600|8598.5|8604.4|8603.1|8599.4|8598.3|829
1625753100000|2021-07-08 14:05:00|8599.8|8598.9|8605.3|8603.8|8605.7|8604.2|8599|8597.5|764
1625753400000|2021-07-08 14:10:00|8605.4|8603.9|8606.9|8605.4|8607.1|8606|8602.2|8601.3|808
1625753700000|2021-07-08 14:15:00|8606.8|8605.3|8607.6|8606.1|8609.2|8608|8605.3|8604.2|631
1625754000000|2021-07-08 14:20:00|8607.3|8606.4|8613|8611.5|8614.8|8613.6|8607.3|8606.1|656
1625754300000|2021-07-08 14:25:00|8612.9|8611.4|8610.8|8609.3|8614.9|8613.5|8610|8608.6|787
1625754600000|2021-07-08 14:30:00|8610.5|8609|8613.9|8612.4|8614.3|8613.1|8609.5|8608.2|777
1625754900000|2021-07-08 14:35:00|8613.6|8612.7|8612.3|8610.8|8614.3|8613.3|8611.8|8610.4|757
1625755200000|2021-07-08 14:40:00|8612.4|8610.9|8613.2|8611.7|8614.3|8613|8611|8609.7|812
1625755500000|2021-07-08 14:45:00|8613.1|8611.6|8615.7|8614.8|8616.4|8615.1|8612.1|8610.8|718
1625755800000|2021-07-08 14:50:00|8616.1|8614.6|8617.8|8616.3|8618.7|8617.5|8615.6|8614.3|705
1625756100000|2021-07-08 14:55:00|8617.9|8616.4|8614.2|8613.3|8618.8|8617.6|8613.7|8612.4|1082
1625756400000|2021-07-08 15:00:00|8614.6|8613.1|8613.6|8612.1|8615.3|8614|8611.9|8610.7|954
1625756700000|2021-07-08 15:05:00|8613.5|8612|8611.7|8610.2|8613.7|8612.3|8611.4|8610.1|641
1625757000000|2021-07-08 15:10:00|8611.6|8610.1|8611.7|8610.2|8612.1|8610.9|8609.8|8608.6|461
1625757300000|2021-07-08 15:15:00|8611.8|8610.3|8610.4|8608.9|8613.6|8612.1|8609|8607.8|658
1625757600000|2021-07-08 15:20:00|8610.1|8609.2|8609.9|8608.4|8611.7|8610.2|8608.1|8606.8|741
1625757900000|2021-07-08 15:25:00|8610|8608.5|8606.3|8604.8|8612.4|8611.1|8605.7|8604.7|647
1625758200000|2021-07-08 15:30:00|8605.9|8605|8602.7|8601.2|8606.6|8605.5|8602.4|8600.9|659
1625758500000|2021-07-08 15:35:00|8602.8|8601.3|8608.1|8606.6|8608.3|8606.8|8602.4|8600.9|602
1625758800000|2021-07-08 15:40:00|8608.2|8606.7|8603.5|8602|8608.8|8607.5|8603|8601.8|476
1625759100000|2021-07-08 15:45:00|8603.4|8601.9|8601.5|8600|8604.8|8603.5|8601.1|8599.9|480
1625759400000|2021-07-08 15:50:00|8601.3|8600.4|8603|8601.5|8604.9|8603.6|8600.7|8599.3|512
1625759700000|2021-07-08 15:55:00|8603.1|8601.6|8601|8600.1|8603.5|8602.1|8600.3|8599.3|518
1625760000000|2021-07-08 16:00:00|8600.9|8600|8602.3|8600.8|8603.1|8601.7|8600.5|8599|463
1625760300000|2021-07-08 16:05:00|8602|8601.1|8600.7|8599.2|8602.4|8601.1|8600|8598.7|377
1625760600000|2021-07-08 16:10:00|8600.8|8599.3|8597.9|8597|8600.9|8599.7|8597.4|8596.2|437
1625760900000|2021-07-08 16:15:00|8598.3|8596.8|8597.4|8595.9|8598.6|8597.3|8595.6|8594.4|385
1625761200000|2021-07-08 16:20:00|8597.5|8596|8599.4|8597.9|8599.4|8598.2|8595.5|8594.4|329
1625761500000|2021-07-08 16:25:00|8599.3|8597.8|8598.4|8596.9|8599.6|8598.2|8597.9|8596.7|275
1625761800000|2021-07-08 16:30:00|8598.5|8597|8599.3|8597.8|8599.4|8598.2|8598.1|8596.9|237
1625762100000|2021-07-08 16:35:00|8599.4|8597.9|8598.9|8598|8599.7|8598.4|8598.5|8597.3|278
1625762400000|2021-07-08 16:40:00|8598.8|8597.9|8599.3|8597.8|8599.7|8598.6|8598.6|8597.4|261
1625762700000|2021-07-08 16:45:00|8599|8598.1|8600.8|8599.3|8601.2|8599.9|8598.9|8597.8|374
1625763000000|2021-07-08 16:50:00|8600.9|8599.4|8599.8|8598.3|8601.7|8600.4|8599.2|8597.8|373
1625763300000|2021-07-08 16:55:00|8599.9|8598.4|8600.5|8599|8600.7|8599.4|8599.4|8598.2|334
1625763600000|2021-07-08 17:00:00|8600.4|8598.9|8598.8|8597.3|8601.5|8600.1|8598.2|8596.9|436
1625763900000|2021-07-08 17:05:00|8598.7|8597.2|8596.6|8595.1|8598.8|8597.6|8596.4|8595.1|320
1625764200000|2021-07-08 17:10:00|8596.5|8595|8595.2|8594.3|8597.3|8596.2|8595|8593.8|293
1625764500000|2021-07-08 17:15:00|8595.7|8594.2|8593.8|8592.9|8595.8|8594.5|8593.4|8592.2|336
1625764800000|2021-07-08 17:20:00|8593.9|8593|8593.2|8592.3|8594.2|8593.1|8592.7|8591.4|320
1625765100000|2021-07-08 17:25:00|8593.3|8592.4|8592.9|8592|8593.6|8592.5|8591.9|8590.6|284
1625765400000|2021-07-08 17:30:00|8592.8|8591.9|8593.5|8592|8593.5|8592.3|8592.2|8590.9|384
1625765700000|2021-07-08 17:35:00|8593.4|8591.9|8594|8592.5|8594.4|8593.1|8593.2|8591.8|332
1625766000000|2021-07-08 17:40:00|8593.9|8592.4|8594.3|8592.8|8594.4|8593.2|8593.3|8592.1|222
1625766300000|2021-07-08 17:45:00|8594.1|8592.6|8593.2|8592.3|8594.4|8592.9|8592.6|8591.3|264
1625766600000|2021-07-08 17:50:00|8593.1|8592.2|8594|8593.1|8594.3|8593.2|8593|8591.8|259
1625766900000|2021-07-08 17:55:00|8594.2|8592.7|8593.6|8592.7|8595.2|8594.2|8593.1|8592.2|315
1625767200000|2021-07-08 18:00:00|8593.5|8592.6|8593.9|8593|8594.5|8593.5|8593.4|8592.4|300
1625767500000|2021-07-08 18:05:00|8593.8|8592.9|8595.4|8594.5|8595.7|8594.8|8593.7|8592.8|230
1625767800000|2021-07-08 18:10:00|8595.5|8594.6|8595.3|8593.8|8596.1|8595|8594.9|8593.7|238
1625768100000|2021-07-08 18:15:00|8595.4|8593.9|8597|8596.1|8597.4|8596.2|8594.8|8593.6|287
1625768400000|2021-07-08 18:20:00|8597.4|8595.9|8597.6|8596.7|8598|8597.1|8596.7|8595.7|235
1625768700000|2021-07-08 18:25:00|8597.5|8596.6|8598.2|8597.3|8598.7|8597.6|8597.4|8596.1|310
1625769000000|2021-07-08 18:30:00|8598.3|8597.4|8599.3|8598.4|8599.6|8598.7|8597.9|8596.8|225
1625769300000|2021-07-08 18:35:00|8599.4|8598.5|8600.6|8599.7|8601.3|8600.1|8599.2|8598.2|230
1625769600000|2021-07-08 18:40:00|8600.7|8599.8|8601.6|8600.1|8602|8600.8|8600.6|8599.7|199
1625769900000|2021-07-08 18:45:00|8601.3|8600.4|8602.3|8600.8|8602.4|8601.2|8601.2|8599.9|183
1625770200000|2021-07-08 18:50:00|8602.2|8600.7|8598.8|8597.3|8602.6|8601.4|8597.7|8596.6|415
1625770500000|2021-07-08 18:55:00|8598.9|8597.4|8595.5|8594.6|8598.9|8597.4|8594|8592.9|522
1625770800000|2021-07-08 19:00:00|8595.6|8594.7|8594.5|8593.6|8596.3|8594.9|8592.3|8591.2|497
1625771100000|2021-07-08 19:05:00|8594.6|8593.7|8594.1|8593.2|8595.1|8594.2|8593.8|8592.6|268
1625771400000|2021-07-08 19:10:00|8594.6|8593.1|8595|8594.1|8595.8|8594.8|8594.3|8593.1|329
1625771700000|2021-07-08 19:15:00|8595.1|8594.2|8595.2|8594.3|8596.2|8595|8595|8593.9|258
1625772000000|2021-07-08 19:20:00|8595.1|8594.2|8594.9|8594|8595.6|8594.4|8594.4|8593.1|289
1625772300000|2021-07-08 19:25:00|8595.2|8593.7|8595.6|8594.1|8596|8594.5|8594.3|8593|299
1625772600000|2021-07-08 19:30:00|8595.1|8594.2|8595.3|8593.8|8595.4|8594.5|8594.3|8593.1|411
1625772900000|2021-07-08 19:35:00|8595|8594.1|8595.3|8593.8|8595.8|8594.7|8594.5|8593.3|287
1625773200000|2021-07-08 19:40:00|8595.2|8593.7|8595.6|8594.7|8595.7|8594.8|8594|8593.1|321
1625773500000|2021-07-08 19:45:00|8595.5|8594.6|8595.7|8594.8|8596.3|8595.4|8594.7|8593.6|292
1625773800000|2021-07-08 19:50:00|8595.8|8594.9|8595|8594.1|8596.4|8595.4|8594.6|8593.7|273
1625774100000|2021-07-08 19:55:00|8594.7|8593.8|8595.3|8594.4|8597|8596.1|8594.1|8593.2|445
1625774400000|2021-07-08 20:00:00|8595.2|8594.3|8594.4|8592.9|8596.1|8594.8|8593.9|8592.6|419
1625774700000|2021-07-08 20:05:00|8594.1|8593.2|8593.7|8592.8|8594.9|8593.9|8593.5|8592.3|225
1625775000000|2021-07-08 20:10:00|8593.6|8592.7|8592.6|8591.7|8594|8592.7|8592.3|8591.1|340
1625775300000|2021-07-08 20:15:00|8592.7|8591.8|8593.4|8592.5|8593.7|8592.6|8592|8591.1|152
1625775600000|2021-07-08 20:20:00|8593.5|8592.6|8591.2|8589.7|8593.5|8592.6|8590.8|8589.7|332
1625775900000|2021-07-08 20:25:00|8590.9|8590|8591|8590.1|8591.9|8590.7|8590.1|8588.9|287
1625776200000|2021-07-08 20:30:00|8591.1|8590.2|8591.3|8589.8|8591.4|8590.4|8589.8|8588.5|269
1625776500000|2021-07-08 20:35:00|8591.4|8589.9|8588.3|8587.4|8591.4|8590.2|8588.3|8587.1|350
1625776800000|2021-07-08 20:40:00|8588.6|8587.1|8589.7|8588.2|8589.8|8588.6|8588.1|8586.8|347
1625777100000|2021-07-08 20:45:00|8589.6|8588.1|8590.1|8588.6|8590.6|8589.3|8589.4|8588.1|250
1625777400000|2021-07-08 20:50:00|8590|8588.5|8590.7|8588.5|8592.5|8589.4|8589.7|8587.5|1167
1625777700000|2021-07-08 20:55:00|8591.4|8588.4|8595.9|8588.4|8596.3|8590.1|8590.2|8587.8|990
1625778000000|2021-07-08 21:00:00|8596|8587.5|8600.1|8589.1|8601.3|8590.3|8596|8586.5|33
1625778300000|2021-07-08 21:05:00|8599|8588|8601|8590|8607|8596|8598.5|8587.5|134
1625778600000|2021-07-08 21:10:00|8600.8|8589.8|8596.4|8585.4|8601.5|8590.5|8595.6|8584.6|189
1625778900000|2021-07-08 21:15:00|8596.3|8585.3|8600.9|8589.9|8601.6|8590.6|8593.7|8584|266
1625779200000|2021-07-08 21:20:00|8600.7|8589.7|8600.5|8589.5|8603.1|8592.1|8595.6|8584.6|253
1625779500000|2021-07-08 21:25:00|8597.2|8586.2|8601.2|8590.3|8602.9|8592.9|8596|8585|212
1625779800000|2021-07-08 21:30:00|8601.8|8590.8|8597.5|8589.5|8603.3|8593.1|8594.5|8584.7|298
1625780100000|2021-07-08 21:35:00|8596.7|8591.5|8600.2|8589.2|8605.9|8596.4|8596.3|8588|414
1625780400000|2021-07-08 21:40:00|8600.5|8589.5|8597.4|8590.8|8600.9|8592.1|8596.3|8588|173
1625780700000|2021-07-08 21:45:00|8597.1|8591.4|8598.6|8589.1|8600.8|8592.7|8595.9|8587|207
1625781000000|2021-07-08 21:50:00|8599.4|8588.6|8599.1|8588.1|8601.9|8592.1|8595.8|8587.1|187
1625781300000|2021-07-08 21:55:00|8598.7|8588.3|8597.3|8586.3|8599.9|8593.3|8594.2|8585.9|239
1625781600000|2021-07-08 22:00:00|8598.2|8587.2|8592.2|8589.5|8601.4|8591.6|8591.2|8586.3|553
1625781900000|2021-07-08 22:05:00|8592.4|8589.6|8591.8|8589.5|8593.5|8590.8|8591.2|8588.9|296
1625782200000|2021-07-08 22:10:00|8591.6|8589.4|8591.3|8589.8|8593.4|8590.5|8590.8|8588.7|197
1625782500000|2021-07-08 22:15:00|8591.2|8589.7|8592.2|8590.7|8592.4|8590.9|8591|8589.2|164
1625782800000|2021-07-08 22:20:00|8592.1|8590.6|8592.5|8591|8593|8591.5|8592|8590.1|124
1625783100000|2021-07-08 22:25:00|8592.7|8591.2|8592.4|8590.9|8592.8|8591.3|8592|8590.3|105
1625783400000|2021-07-08 22:30:00|8592.2|8590.7|8591.2|8589.7|8592.2|8590.7|8591.1|8589.6|140
1625783700000|2021-07-08 22:35:00|8591.3|8589.8|8591.7|8590.2|8592|8590.4|8591.1|8589.6|72
1625784000000|2021-07-08 22:40:00|8591.8|8590.3|8591.9|8590.4|8592.1|8590.6|8591|8589.5|140
1625784300000|2021-07-08 22:45:00|8592|8590.5|8592.7|8591.2|8593.5|8592|8591.7|8589.8|139
1625784600000|2021-07-08 22:50:00|8592.8|8591.3|8593|8591.5|8593.3|8591.8|8592|8590.5|189
1625784900000|2021-07-08 22:55:00|8592.9|8591.4|8593.2|8591.7|8593.4|8591.9|8592.4|8590.9|158
1625785200000|2021-07-08 23:00:00|8593.3|8591.8|8591.7|8590.2|8593.9|8592.4|8591.4|8589.9|258
1625785500000|2021-07-08 23:05:00|8591.6|8590.1|8591|8589.5|8592|8590.5|8590.6|8589.1|292
1625785800000|2021-07-08 23:10:00|8591.1|8589.6|8590|8588.5|8591.7|8590.2|8589.5|8588|392
1625786100000|2021-07-08 23:15:00|8590.1|8588.6|8589.8|8588.3|8590.2|8588.7|8589|8587.5|299
1625786400000|2021-07-08 23:20:00|8589.7|8588.2|8590|8588.5|8590.5|8589|8589.4|8587.9|256
1625786700000|2021-07-08 23:25:00|8590.1|8588.6|8590.5|8589|8590.6|8589.1|8589.6|8588.1|119
1625787000000|2021-07-08 23:30:00|8590.6|8589.1|8590.2|8588.7|8590.7|8589.2|8589.9|8588.4|172
1625787300000|2021-07-08 23:35:00|8590.3|8588.8|8589|8587.5|8591|8589.5|8588.3|8586.8|198
1625787600000|2021-07-08 23:40:00|8589.1|8587.6|8589.5|8588|8591.2|8589.7|8589.1|8587.6|227
1625787900000|2021-07-08 23:45:00|8589.6|8588.1|8589.7|8588.2|8590.2|8588.7|8589.5|8588|129
1625788200000|2021-07-08 23:50:00|8589.8|8588.3|8589.9|8588.4|8590|8588.5|8589.5|8588|89
1625788500000|2021-07-08 23:55:00|8589.8|8588.3|8591.4|8589.9|8591.5|8590|8589.7|8588.2|190
1625788800000|2021-07-09 00:00:00|8591.2|8589.7|8590.1|8588.6|8591.9|8590.4|8589.9|8588.4|401
1625789100000|2021-07-09 00:05:00|8590.2|8588.7|8590.8|8589.3|8591.1|8589.6|8589.2|8587.7|284
1625789400000|2021-07-09 00:10:00|8590.9|8589.4|8590.9|8589.4|8591.6|8590.3|8590.4|8588.9|235
1625789700000|2021-07-09 00:15:00|8590.8|8589.3|8591.6|8590.1|8592.2|8590.8|8590.6|8589.2|276
1625790000000|2021-07-09 00:20:00|8591.7|8590.2|8590.9|8590|8591.8|8590.4|8590.5|8589.4|307
1625790300000|2021-07-09 00:25:00|8591.2|8589.7|8590.4|8589.5|8591.3|8590.1|8589.4|8588.2|267
1625790600000|2021-07-09 00:30:00|8590.7|8589.2|8590.9|8589.4|8591.4|8590.2|8590.1|8588.8|314
1625790900000|2021-07-09 00:35:00|8590.8|8589.3|8590.2|8588.7|8591.8|8590.5|8590.1|8588.6|254
1625791200000|2021-07-09 00:40:00|8590.3|8588.8|8589.3|8587.8|8590.7|8589.3|8589.2|8587.7|267
1625791500000|2021-07-09 00:45:00|8589.2|8587.7|8588.7|8587.8|8590.9|8589.8|8588.7|8587.5|284
1625791800000|2021-07-09 00:50:00|8589.1|8587.6|8589.1|8587.6|8589.7|8588.6|8588.4|8587.1|439
1625792100000|2021-07-09 00:55:00|8589.2|8587.7|8588.6|8587.1|8589.8|8588.7|8588.3|8586.9|398
1625792400000|2021-07-09 01:00:00|8588.7|8587.2|8590.6|8589.1|8590.6|8589.4|8587.9|8586.7|430
1625792700000|2021-07-09 01:05:00|8590.5|8589|8590.9|8589.4|8591.7|8590.6|8590|8588.8|456
1625793000000|2021-07-09 01:10:00|8591|8589.5|8590.6|8589.1|8591.9|8590.6|8590.2|8588.7|452
1625793300000|2021-07-09 01:15:00|8590.5|8589|8592.1|8590.6|8592.5|8591.2|8590.4|8588.9|405
1625793600000|2021-07-09 01:20:00|8592.2|8590.7|8594.2|8592.7|8594.3|8593.1|8592.2|8590.7|340
1625793900000|2021-07-09 01:25:00|8594.1|8592.6|8593.1|8591.6|8594.4|8593.1|8592.7|8591.4|300
1625794200000|2021-07-09 01:30:00|8593.2|8591.7|8594.4|8593.5|8594.7|8593.5|8592.9|8591.4|409
1625794500000|2021-07-09 01:35:00|8594.3|8593.4|8595.5|8594|8596|8594.6|8594|8592.8|591
1625794800000|2021-07-09 01:40:00|8595.4|8593.9|8595.1|8594.2|8596.6|8595.3|8594.6|8593.4|491
1625795100000|2021-07-09 01:45:00|8595|8594.1|8595.7|8594.2|8595.9|8594.6|8594.4|8592.9|376
1625795400000|2021-07-09 01:50:00|8595.8|8594.3|8596.9|8596|8597.7|8596.3|8595.5|8594.1|356
1625795700000|2021-07-09 01:55:00|8597|8596.1|8595.3|8594.4|8597.4|8596.1|8594.7|8593.5|530
1625796000000|2021-07-09 02:00:00|8595.2|8594.3|8596.9|8595.4|8597|8595.8|8594.4|8593.2|472
1625796300000|2021-07-09 02:05:00|8596.8|8595.3|8595.9|8594.4|8597.7|8596.4|8595.6|8594.3|441
1625796600000|2021-07-09 02:10:00|8595.8|8594.3|8596.5|8595|8597.6|8596.3|8595.8|8594.3|403
1625796900000|2021-07-09 02:15:00|8596.6|8595.1|8597.2|8595.7|8597.7|8596.4|8596.1|8594.9|206
1625797200000|2021-07-09 02:20:00|8597.3|8595.8|8597.1|8595.6|8597.6|8596.3|8596.8|8595.4|237
1625797500000|2021-07-09 02:25:00|8597.2|8595.7|8595.4|8593.9|8597.6|8596.2|8595.1|8593.9|302
1625797800000|2021-07-09 02:30:00|8595.5|8594|8594.5|8593|8595.8|8594.4|8594.4|8592.9|257
1625798100000|2021-07-09 02:35:00|8594.4|8592.9|8594.5|8593|8594.7|8593.4|8593.9|8592.5|253
1625798400000|2021-07-09 02:40:00|8594.6|8593.1|8594.7|8593.2|8595.2|8593.9|8594|8592.8|285
1625798700000|2021-07-09 02:45:00|8594.6|8593.1|8594.2|8592.7|8594.8|8593.6|8593.8|8592.5|182
1625799000000|2021-07-09 02:50:00|8594.3|8592.8|8595.1|8593.6|8595.4|8594|8593.7|8592.5|292
1625799300000|2021-07-09 02:55:00|8595|8593.5|8594.8|8593.9|8595.8|8594.6|8594.5|8593.3|242
1625799600000|2021-07-09 03:00:00|8595.1|8593.6|8595.2|8593.7|8595.6|8594.3|8594.6|8593.2|190
1625799900000|2021-07-09 03:05:00|8594.7|8593.8|8594.2|8592.7|8595|8593.8|8593.7|8592.3|179
1625800200000|2021-07-09 03:10:00|8594.3|8592.8|8593.7|8592.2|8594.3|8593.1|8593.3|8592.1|204
1625800500000|2021-07-09 03:15:00|8593.8|8592.3|8593.4|8591.9|8594|8592.6|8592.9|8591.7|223
1625800800000|2021-07-09 03:20:00|8593.2|8592.3|8592|8590.5|8593.6|8592.4|8591.7|8590.5|256
1625801100000|2021-07-09 03:25:00|8592.1|8590.6|8592.1|8590.6|8592.5|8591.1|8591.3|8589.8|220
1625801400000|2021-07-09 03:30:00|8592|8590.5|8592.1|8590.6|8592.4|8591.1|8591.5|8590.2|311
1625801700000|2021-07-09 03:35:00|8592|8590.5|8593.3|8591.8|8593.5|8592.2|8591.9|8590.4|347
1625802000000|2021-07-09 03:40:00|8593.4|8591.9|8593.9|8592.4|8594.1|8592.9|8593.1|8591.7|197
1625802300000|2021-07-09 03:45:00|8593.8|8592.3|8593.2|8591.7|8593.9|8592.4|8592.8|8591.4|171
1625802600000|2021-07-09 03:50:00|8593.1|8591.6|8592|8590.5|8593.2|8591.7|8591.4|8590.1|186
1625802900000|2021-07-09 03:55:00|8592.1|8590.6|8592.4|8590.9|8593.2|8591.9|8591.6|8590.3|262
1625803200000|2021-07-09 04:00:00|8592.3|8590.8|8593.1|8591.6|8593.8|8592.7|8591.7|8590.3|278
1625803500000|2021-07-09 04:05:00|8592.9|8592|8591.9|8590.4|8593.3|8592|8591.6|8590.2|123
1625803800000|2021-07-09 04:10:00|8591.8|8590.3|8592|8590.5|8592.7|8591.4|8591.4|8590|268
1625804100000|2021-07-09 04:15:00|8592.1|8590.6|8593.6|8592.1|8593.9|8592.7|8591.5|8590.3|247
1625804400000|2021-07-09 04:20:00|8593.7|8592.2|8593.9|8592.4|8594.1|8593|8593.1|8591.8|224
1625804700000|2021-07-09 04:25:00|8593.8|8592.3|8593.4|8591.9|8593.8|8592.5|8592.7|8591.3|200
1625805000000|2021-07-09 04:30:00|8593.3|8591.8|8593.4|8592.5|8594.6|8593.4|8592.8|8591.5|243
1625805300000|2021-07-09 04:35:00|8593.6|8592.1|8593.5|8592|8594|8592.7|8592.9|8591.7|231
1625805600000|2021-07-09 04:40:00|8593.6|8592.1|8593.5|8592|8593.8|8592.5|8592.9|8591.4|153
1625805900000|2021-07-09 04:45:00|8593.6|8592.1|8592.5|8591|8594|8592.7|8592.1|8590.9|179
1625806200000|2021-07-09 04:50:00|8592.6|8591.1|8591|8589.5|8592.6|8591.4|8590.4|8589.2|212
1625806500000|2021-07-09 04:55:00|8591.1|8589.6|8590.3|8588.8|8591.7|8590.4|8589.7|8588.5|409
1625806800000|2021-07-09 05:00:00|8590.2|8588.7|8589.3|8588.4|8591.6|8590.3|8588.5|8587.3|511
1625807100000|2021-07-09 05:05:00|8589.2|8588.3|8589.8|8588.3|8590.1|8588.6|8587.7|8586.6|445
1625807400000|2021-07-09 05:10:00|8589.9|8588.4|8587.8|8586.3|8590.1|8588.9|8587.2|8585.9|400
1625807700000|2021-07-09 05:15:00|8587.7|8586.2|8590|8588.5|8590.4|8589.1|8587.6|8586.2|411
1625808000000|2021-07-09 05:20:00|8590.1|8588.6|8587.2|8585.7|8590.1|8588.8|8586.9|8585.7|318
1625808300000|2021-07-09 05:25:00|8587.1|8585.6|8587.6|8586.1|8587.7|8586.4|8586.8|8585.3|181
1625808600000|2021-07-09 05:30:00|8587.7|8586.2|8587.4|8586.5|8589|8587.7|8586.1|8584.8|439
1625808900000|2021-07-09 05:35:00|8587.3|8586.4|8589.2|8588.3|8589.7|8588.5|8587.3|8586|280
1625809200000|2021-07-09 05:40:00|8589.1|8588.2|8587.4|8586.5|8589.8|8588.5|8587.4|8586.3|356
1625809500000|2021-07-09 05:45:00|8587.3|8586.4|8588.6|8587.1|8588.9|8587.5|8587.1|8586|308
1625809800000|2021-07-09 05:50:00|8588.5|8587|8591.1|8589.6|8591.4|8589.9|8588.2|8586.9|253
1625810100000|2021-07-09 05:55:00|8591|8589.5|8593.1|8587.6|8595.5|8589.9|8588.4|8584.7|352
1625810400000|2021-07-09 06:00:00|8590.1|8587.4|8595.9|8594.4|8596.3|8594.8|8588.1|8586.1|624
1625810700000|2021-07-09 06:05:00|8595.8|8594.3|8593.8|8592.9|8595.9|8594.4|8593.4|8592.2|437
1625811000000|2021-07-09 06:10:00|8593.9|8592.4|8591.1|8590.2|8593.9|8592.5|8591.1|8589.7|440
1625811300000|2021-07-09 06:15:00|8591.4|8589.9|8591.4|8589.9|8593.4|8592.2|8590.6|8589.1|391
1625811600000|2021-07-09 06:20:00|8591.3|8589.8|8591.6|8590.1|8592|8590.8|8589.6|8588.4|369
1625811900000|2021-07-09 06:25:00|8591.7|8590.2|8592.6|8591.1|8593.3|8591.9|8591.3|8590.1|457
1625812200000|2021-07-09 06:30:00|8592.7|8591.2|8592.8|8591.9|8595.3|8594.3|8591.5|8590.4|523
1625812500000|2021-07-09 06:35:00|8592.6|8591.7|8594.1|8592.6|8594.7|8593.7|8592|8590.8|405
1625812800000|2021-07-09 06:40:00|8594.2|8592.7|8592.5|8591|8594.4|8593.3|8592.1|8590.9|434
1625813100000|2021-07-09 06:45:00|8592.6|8591.1|8592.1|8591.2|8592.7|8591.6|8590.6|8589.5|392
1625813400000|2021-07-09 06:50:00|8592.2|8591.3|8594.4|8592.9|8594.4|8593|8591.3|8590.2|388
1625813700000|2021-07-09 06:55:00|8594.3|8592.8|8594.3|8592.8|8595.5|8594.3|8592.4|8591.2|462
1625814000000|2021-07-09 07:00:00|8594.5|8593|8594|8593.1|8597.6|8596.1|8591.7|8590.5|790
1625814300000|2021-07-09 07:05:00|8594.1|8593.2|8594.2|8593.3|8596.7|8595.5|8591.8|8590.6|758
1625814600000|2021-07-09 07:10:00|8594.3|8593.4|8589.6|8588.7|8595|8593.7|8589|8587.9|826
1625814900000|2021-07-09 07:15:00|8589.4|8588.5|8589.4|8587.9|8589.9|8588.8|8587.5|8586.5|540
1625815200000|2021-07-09 07:20:00|8589.5|8588|8589.6|8588.7|8590.9|8589.9|8588|8586.8|588
1625815500000|2021-07-09 07:25:00|8589.7|8588.8|8593.3|8591.8|8593.7|8592.6|8589.6|8588.7|559
1625815800000|2021-07-09 07:30:00|8593.4|8591.9|8592.5|8591.6|8593.9|8592.7|8591.3|8590.2|553
1625816100000|2021-07-09 07:35:00|8592.6|8591.7|8590.3|8589.4|8593.7|8592.5|8588.5|8587.6|585
1625816400000|2021-07-09 07:40:00|8590.2|8589.3|8593.3|8591.8|8593.7|8592.6|8589.2|8588|610
1625816700000|2021-07-09 07:45:00|8593.2|8591.7|8590.3|8589.4|8594.9|8593.8|8589.4|8588.1|731
1625817000000|2021-07-09 07:50:00|8590.4|8589.5|8593.9|8592.4|8594.2|8593|8589.3|8588.1|700
1625817300000|2021-07-09 07:55:00|8593.7|8592.8|8593.8|8592.3|8595.6|8594.4|8591.7|8590.8|630
1625817600000|2021-07-09 08:00:00|8593.7|8592.2|8596|8594.5|8596.9|8595.9|8592.4|8591.1|748
1625817900000|2021-07-09 08:05:00|8596.1|8594.6|8593.3|8592.4|8596.7|8595.5|8591.5|8590.6|750
1625818200000|2021-07-09 08:10:00|8593.4|8592.5|8588.1|8586.6|8593.6|8592.5|8587.8|8586.6|641
1625818500000|2021-07-09 08:15:00|8588|8586.5|8589.6|8588.7|8589.7|8588.8|8586.5|8585.3|623
1625818800000|2021-07-09 08:20:00|8589.5|8588.6|8592.7|8591.8|8594.4|8593.2|8589.1|8588.1|526
1625819100000|2021-07-09 08:25:00|8592.8|8591.9|8590.3|8588.8|8593.7|8592.4|8590.2|8588.8|591
1625819400000|2021-07-09 08:30:00|8590.2|8588.7|8588.2|8587.3|8590.3|8589.1|8587.6|8586.7|493
1625819700000|2021-07-09 08:35:00|8588.1|8587.2|8586.3|8584.8|8588.8|8587.9|8584.9|8583.8|419
1625820000000|2021-07-09 08:40:00|8586.4|8584.9|8586.4|8585.5|8588.1|8586.8|8586|8584.5|453
1625820300000|2021-07-09 08:45:00|8586.5|8585.6|8586.9|8586|8588.9|8587.7|8586|8584.8|451
1625820600000|2021-07-09 08:50:00|8587.3|8585.8|8586.1|8585.2|8588.6|8587.5|8585.7|8584.4|349
1625820900000|2021-07-09 08:55:00|8586.2|8585.3|8588.7|8587.2|8589.6|8588.1|8584.8|8583.5|517
1625821200000|2021-07-09 09:00:00|8589|8587.5|8588|8587.1|8590.6|8589.5|8586.9|8585.9|770
1625821500000|2021-07-09 09:05:00|8588.2|8587.3|8588.3|8586.8|8589.3|8588.3|8587.3|8586.3|519
1625821800000|2021-07-09 09:10:00|8588.4|8586.9|8588.6|8587.7|8589.2|8587.7|8587.3|8586.1|523
1625822100000|2021-07-09 09:15:00|8588.8|8587.3|8586.6|8585.7|8589.3|8588.1|8586.5|8585.3|504
1625822400000|2021-07-09 09:20:00|8586.5|8585.6|8587.3|8585.8|8588.7|8587.5|8585.5|8584.4|474
1625822700000|2021-07-09 09:25:00|8587.4|8585.9|8587|8586.1|8588.1|8586.9|8585.9|8584.8|561
1625823000000|2021-07-09 09:30:00|8586.9|8586|8587.8|8586.9|8588.3|8587.2|8584.7|8583.6|584
1625823300000|2021-07-09 09:35:00|8587.9|8587|8589.1|8588.2|8589.3|8588.3|8586.9|8585.8|424
1625823600000|2021-07-09 09:40:00|8589.2|8588.3|8590.1|8588.6|8591.1|8590|8588.3|8587.3|431
1625823900000|2021-07-09 09:45:00|8590|8588.5|8589.6|8588.7|8590.3|8589.2|8588.6|8587.4|359
1625824200000|2021-07-09 09:50:00|8589.7|8588.8|8592.5|8591.6|8592.9|8591.7|8589.6|8588.5|504
1625824500000|2021-07-09 09:55:00|8592.4|8591.5|8592.9|8592|8595.4|8593.9|8591|8590.1|633
1625824800000|2021-07-09 10:00:00|8592.8|8591.9|8595.1|8594.2|8595.7|8594.8|8592.3|8590.8|746
1625825100000|2021-07-09 10:05:00|8595|8594.1|8594.3|8593.4|8596.9|8595.9|8593.2|8592.2|571
1625825400000|2021-07-09 10:10:00|8594.4|8593.5|8594.7|8593.2|8595.3|8594.1|8593.7|8592.5|505
1625825700000|2021-07-09 10:15:00|8594.6|8593.1|8593|8591.5|8595.8|8594.5|8592.4|8591.2|503
1625826000000|2021-07-09 10:20:00|8592.7|8591.8|8592.7|8591.2|8593.2|8592|8590|8588.8|606
1625826300000|2021-07-09 10:25:00|8592.8|8591.3|8592.5|8591|8594.4|8593.1|8592.2|8591|489
1625826600000|2021-07-09 10:30:00|8592.6|8591.1|8587.7|8586.8|8592.6|8591.3|8587.7|8586.5|544
1625826900000|2021-07-09 10:35:00|8587.2|8586.3|8588.9|8588|8589.6|8588.5|8586.7|8585.5|572
1625827200000|2021-07-09 10:40:00|8588.8|8587.9|8589.2|8587.7|8589.9|8588.7|8587.5|8586.4|315
1625827500000|2021-07-09 10:45:00|8588.9|8588|8589.9|8589|8590.8|8589.6|8588.8|8587.5|380
1625827800000|2021-07-09 10:50:00|8589.8|8588.9|8587.1|8586.2|8590.1|8589|8586.8|8585.6|421
1625828100000|2021-07-09 10:55:00|8587|8586.1|8586.1|8585.2|8589.4|8588.3|8585.3|8584.3|539
1625828400000|2021-07-09 11:00:00|8586|8585.1|8587.2|8585.7|8589.6|8588.4|8585|8584.1|544
1625828700000|2021-07-09 11:05:00|8587.3|8585.8|8585.8|8584.3|8587.9|8586.6|8584.8|8583.8|467
1625829000000|2021-07-09 11:10:00|8585.9|8584.4|8587.7|8586.2|8587.9|8587|8585.5|8584.3|444
1625829300000|2021-07-09 11:15:00|8587.4|8585.9|8582.2|8581.3|8588.1|8586.9|8581.4|8580.3|565
1625829600000|2021-07-09 11:20:00|8582.1|8581.2|8581|8579.5|8583|8582.1|8580.5|8579.4|474
1625829900000|2021-07-09 11:25:00|8580.9|8580|8582.4|8581.5|8583.7|8582.6|8579.9|8578.8|450
1625830200000|2021-07-09 11:30:00|8582.5|8581.6|8582.4|8581.5|8583.6|8582.5|8581.4|8580.5|491
1625830500000|2021-07-09 11:35:00|8582.3|8581.4|8582.6|8581.7|8582.9|8582|8580.8|8579.9|330
1625830800000|2021-07-09 11:40:00|8582.7|8581.8|8582|8581.1|8583.9|8583|8581.5|8580.4|445
1625831100000|2021-07-09 11:45:00|8582.1|8581.2|8584.6|8583.7|8585.4|8584.5|8581.3|8580.4|561
1625831400000|2021-07-09 11:50:00|8584.5|8583.6|8585.1|8584.2|8585.6|8584.5|8583.1|8582.1|525
1625831700000|2021-07-09 11:55:00|8585|8584.1|8580.9|8580|8585.3|8584.3|8580.2|8578.9|526
1625832000000|2021-07-09 12:00:00|8581.1|8579.6|8580.4|8579.5|8582|8580.8|8579.3|8578.4|562
1625832300000|2021-07-09 12:05:00|8580.6|8579.7|8576.2|8575.3|8580.8|8579.7|8576|8575.1|459
1625832600000|2021-07-09 12:10:00|8576.1|8575.2|8576.3|8575.4|8577.6|8576.7|8573.5|8572.3|578
1625832900000|2021-07-09 12:15:00|8576.1|8575.2|8574.6|8573.7|8577.1|8576.2|8573.8|8572.9|512
1625833200000|2021-07-09 12:20:00|8574.5|8573.6|8573.9|8573|8574.7|8573.8|8571|8569.9|361
1625833500000|2021-07-09 12:25:00|8574|8573.1|8575.4|8573.9|8575.7|8574.5|8573.7|8572.6|426
1625833800000|2021-07-09 12:30:00|8575.2|8574.3|8574.2|8573.3|8575.6|8574.5|8573.9|8572.9|455
1625834100000|2021-07-09 12:35:00|8574.3|8573.4|8575.1|8574.2|8575.5|8574.6|8574.1|8573.2|366
1625834400000|2021-07-09 12:40:00|8575|8574.1|8575.2|8574.3|8575.8|8574.9|8574.6|8573.7|366
1625834700000|2021-07-09 12:45:00|8575.1|8574.2|8575|8574.1|8575.9|8574.9|8574.8|8573.7|524
1625835000000|2021-07-09 12:50:00|8575.4|8573.9|8573.7|8572.8|8575.6|8574.7|8573|8572|445
1625835300000|2021-07-09 12:55:00|8573.6|8572.7|8576.2|8574.7|8577.3|8576.4|8573.5|8572.6|445
1625835600000|2021-07-09 13:00:00|8576.3|8574.8|8577|8576.1|8578.1|8576.9|8575.3|8574.1|558
1625835900000|2021-07-09 13:05:00|8576.9|8576|8576|8574.5|8577.3|8576.2|8575.4|8574.2|354
1625836200000|2021-07-09 13:10:00|8575.9|8574.4|8574.3|8572.8|8576.3|8575.1|8574|8572.8|343
1625836500000|2021-07-09 13:15:00|8573.9|8573|8573.8|8572.9|8575.1|8573.8|8573.4|8572.1|418
1625836800000|2021-07-09 13:20:00|8573.9|8573|8574.8|8573.3|8575|8573.8|8573.4|8572.1|269
1625837100000|2021-07-09 13:25:00|8574.9|8573.4|8571.9|8570.4|8575.7|8574.4|8571.7|8570.3|346
1625837400000|2021-07-09 13:30:00|8571.8|8570.3|8572.2|8571.3|8573.1|8571.9|8570.9|8569.8|439
1625837700000|2021-07-09 13:35:00|8572.3|8571.4|8571.1|8569.6|8572.8|8571.6|8570.6|8569.4|417
1625838000000|2021-07-09 13:40:00|8571|8569.5|8565.2|8563.7|8571.1|8569.6|8564.1|8562.8|436
1625838300000|2021-07-09 13:45:00|8565.1|8563.6|8563.6|8562.7|8565.1|8563.7|8559.1|8557.9|527
1625838600000|2021-07-09 13:50:00|8563.4|8562.5|8564|8563.1|8564.7|8563.8|8562.9|8561.8|526
1625838900000|2021-07-09 13:55:00|8563.9|8563|8566.2|8564.7|8568.9|8567.7|8563.9|8563|566
1625839200000|2021-07-09 14:00:00|8566.1|8564.6|8564.9|8564|8567.7|8566.6|8564.1|8563.1|700
1625839500000|2021-07-09 14:05:00|8564.8|8563.9|8565|8564.1|8566.4|8565.2|8563.9|8563|620
1625839800000|2021-07-09 14:10:00|8565.1|8564.2|8566.7|8565.2|8567.2|8566.1|8564.1|8563.2|459
1625840100000|2021-07-09 14:15:00|8566.3|8565.4|8564|8563.1|8567|8566.1|8562.4|8561.1|670
1625840400000|2021-07-09 14:20:00|8563.9|8563|8561.7|8560.8|8565.9|8564.6|8561.4|8560.5|462
1625840700000|2021-07-09 14:25:00|8561.6|8560.7|8560.9|8560|8562.1|8560.9|8559.2|8558.2|462
1625841000000|2021-07-09 14:30:00|8561|8560.1|8562.3|8561.4|8562.8|8561.8|8560.1|8558.9|449
1625841300000|2021-07-09 14:35:00|8562.2|8561.3|8558.2|8557.3|8562.8|8561.9|8557.8|8556.5|456
1625841600000|2021-07-09 14:40:00|8558|8557.1|8557.8|8556.9|8559|8558|8556.6|8555.7|479
1625841900000|2021-07-09 14:45:00|8557.9|8557|8558.6|8557.7|8559|8558.1|8556.4|8555.2|525
1625842200000|2021-07-09 14:50:00|8558.7|8557.8|8559|8557.5|8559.8|8558.9|8556.3|8555.2|644
1625842500000|2021-07-09 14:55:00|8558.9|8557.4|8577|8576.1|8580|8578.8|8558|8556.7|1641
1625842800000|2021-07-09 15:00:00|8577.3|8575.8|8574.2|8573.3|8582.6|8581.4|8573.3|8572.4|1317
1625843100000|2021-07-09 15:05:00|8574.5|8573|8571.1|8570.2|8576|8574.9|8570.1|8569|662
1625843400000|2021-07-09 15:10:00|8571.2|8570.3|8571|8570.1|8572.4|8571.2|8570.4|8569.2|463
1625843700000|2021-07-09 15:15:00|8570.9|8570|8573.6|8572.7|8574.6|8573.6|8570.7|8569.6|480
1625844000000|2021-07-09 15:20:00|8573.5|8572.6|8574.6|8573.7|8575.2|8574|8571.2|8570.3|467
1625844300000|2021-07-09 15:25:00|8574.8|8573.9|8573.1|8571.6|8575.4|8574|8571.5|8570.3|583
1625844600000|2021-07-09 15:30:00|8573.2|8571.7|8573.3|8572.4|8573.9|8572.7|8571.3|8570.4|469
1625844900000|2021-07-09 15:35:00|8573.2|8572.3|8572.8|8571.9|8573.7|8572.7|8571.4|8570.3|397
1625845200000|2021-07-09 15:40:00|8572.9|8572|8572.6|8571.1|8574.9|8573.9|8572.3|8571.1|350
1625845500000|2021-07-09 15:45:00|8572.7|8571.2|8571.2|8570.3|8573.4|8572.3|8570.8|8569.7|320
1625845800000|2021-07-09 15:50:00|8571.3|8570.4|8571.5|8570|8572.5|8571.3|8571.1|8570|311
1625846100000|2021-07-09 15:55:00|8571.6|8570.1|8569.5|8568.6|8571.9|8570.7|8568.4|8567|441
1625846400000|2021-07-09 16:00:00|8569.8|8568.3|8567.4|8566.5|8570.1|8568.9|8567.2|8566.1|316
1625846700000|2021-07-09 16:05:00|8567.3|8566.4|8567|8566.1|8567.4|8566.5|8566.1|8565.2|226
1625847000000|2021-07-09 16:10:00|8567.1|8566.2|8568.8|8567.3|8568.9|8567.7|8567|8566|215
1625847300000|2021-07-09 16:15:00|8568.9|8567.4|8569|8568.1|8569.6|8568.6|8568.2|8566.8|336
1625847600000|2021-07-09 16:20:00|8569.3|8567.8|8569.6|8568.7|8570.1|8569.1|8569|8567.5|294
1625847900000|2021-07-09 16:25:00|8569.5|8568.6|8570.6|8569.7|8570.8|8569.7|8569.5|8568.5|161
1625848200000|2021-07-09 16:30:00|8570.7|8569.8|8570.4|8569.5|8571.2|8570.2|8569.8|8568.6|218
1625848500000|2021-07-09 16:35:00|8570.7|8569.2|8569.8|8568.9|8571.4|8570.4|8569.7|8568.6|267
1625848800000|2021-07-09 16:40:00|8570.1|8568.6|8568.6|8567.7|8570.1|8568.8|8568.3|8567.2|239
1625849100000|2021-07-09 16:45:00|8568.3|8567.4|8566.8|8565.9|8569.2|8568|8566.8|8565.9|369
1625849400000|2021-07-09 16:50:00|8566.9|8566|8566.7|8565.8|8567.5|8566.3|8565.8|8564.6|167
1625849700000|2021-07-09 16:55:00|8566.6|8565.7|8564.3|8563.4|8567|8565.8|8563.9|8562.8|456
1625850000000|2021-07-09 17:00:00|8564.5|8563.6|8563.1|8562.2|8565.3|8564.3|8563|8562.1|603
1625850300000|2021-07-09 17:05:00|8563|8562.1|8561.3|8560.4|8563.7|8562.6|8560.7|8559.4|293
1625850600000|2021-07-09 17:10:00|8561.2|8560.3|8560.7|8559.2|8561.9|8560.6|8559.4|8558.1|390
1625850900000|2021-07-09 17:15:00|8560.3|8559.4|8558.1|8557.2|8560.7|8559.4|8558|8557|287
1625851200000|2021-07-09 17:20:00|8558.2|8557.3|8557.6|8556.7|8558.9|8558|8557.6|8556.5|281
1625851500000|2021-07-09 17:25:00|8557.7|8556.8|8558|8557.1|8558.2|8557.3|8557.2|8556.2|218
1625851800000|2021-07-09 17:30:00|8558.1|8557.2|8558.8|8557.3|8559.4|8558.3|8557.7|8556.6|245
1625852100000|2021-07-09 17:35:00|8558.9|8557.4|8559|8557.5|8559.3|8558.1|8558.1|8556.9|231
1625852400000|2021-07-09 17:40:00|8558.7|8557.8|8556.9|8555.4|8559|8557.8|8556.2|8555.2|326
1625852700000|2021-07-09 17:45:00|8556.8|8555.3|8554.2|8553.3|8557.3|8556.2|8553.8|8552.7|402
1625853000000|2021-07-09 17:50:00|8554.3|8553.4|8553.7|8552.8|8555.1|8554.2|8553.7|8552.8|261
1625853300000|2021-07-09 17:55:00|8553.6|8552.7|8554.3|8553.4|8554.9|8553.6|8552.6|8551.5|329
1625853600000|2021-07-09 18:00:00|8554.4|8553.5|8554.7|8553.8|8556.1|8554.9|8553.5|8552.6|276
1625853900000|2021-07-09 18:05:00|8554.8|8553.9|8556|8555.1|8556.8|8555.5|8554.3|8553.1|249
1625854200000|2021-07-09 18:10:00|8556.1|8555.2|8555.8|8554.9|8557.3|8556.2|8555.7|8554.4|253
1625854500000|2021-07-09 18:15:00|8555.9|8555|8555.5|8554.6|8556.3|8555.1|8555.2|8554.2|190
1625854800000|2021-07-09 18:20:00|8555.6|8554.7|8555.3|8554.4|8555.8|8554.7|8554.7|8553.8|147
1625855100000|2021-07-09 18:25:00|8555.6|8554.1|8555.1|8553.6|8555.9|8554.7|8554|8553.1|137
1625855400000|2021-07-09 18:30:00|8554.8|8553.9|8553.8|8552.3|8555.4|8554.3|8553.3|8552.1|283
1625855700000|2021-07-09 18:35:00|8553|8552.1|8553.3|8552.4|8554.2|8553.3|8551.5|8550.5|375
1625856000000|2021-07-09 18:40:00|8553.4|8552.5|8551.9|8551|8555.5|8554.6|8551.4|8550.4|369
1625856300000|2021-07-09 18:45:00|8552.1|8551.2|8551.7|8550.8|8552.6|8551.5|8550.9|8549.9|234
1625856600000|2021-07-09 18:50:00|8551.8|8550.9|8552.3|8551.4|8552.6|8551.7|8551.5|8550.3|190
1625856900000|2021-07-09 18:55:00|8552.4|8551.5|8551.1|8550.2|8552.5|8551.6|8550.9|8550|231
1625857200000|2021-07-09 19:00:00|8551.4|8549.9|8550.7|8549.2|8551.9|8550.9|8550|8548.6|253
1625857500000|2021-07-09 19:05:00|8550.4|8549.5|8550.9|8549.4|8551.3|8550.1|8550|8548.9|191
1625857800000|2021-07-09 19:10:00|8550.8|8549.3|8550.3|8549.4|8551.2|8550|8549.7|8548.8|170
1625858100000|2021-07-09 19:15:00|8550.2|8549.3|8550.4|8549.5|8551.5|8550.2|8550|8549.1|211
1625858400000|2021-07-09 19:20:00|8550.5|8549.6|8550.1|8549.2|8551.4|8550.2|8549.6|8548.7|316
1625858700000|2021-07-09 19:25:00|8550|8549.1|8550.7|8549.8|8551.1|8549.9|8549.3|8548.3|241
1625859000000|2021-07-09 19:30:00|8551|8549.5|8551|8549.5|8551.2|8550.1|8550.4|8549.2|198
1625859300000|2021-07-09 19:35:00|8550.9|8549.4|8550.6|8549.7|8551.4|8550.2|8550|8548.9|168
1625859600000|2021-07-09 19:40:00|8550.5|8549.6|8550.9|8550|8551.6|8550.4|8549.7|8548.7|314
1625859900000|2021-07-09 19:45:00|8550.8|8549.9|8551.1|8550.2|8551.8|8550.5|8550.7|8549.5|211
1625860200000|2021-07-09 19:50:00|8551|8550.1|8551.5|8550|8552.1|8550.9|8550.9|8549.7|273
1625860500000|2021-07-09 19:55:00|8551.4|8549.9|8552.5|8551|8552.8|8551.6|8551.3|8549.9|410
1625860800000|2021-07-09 20:00:00|8552.6|8551.1|8548.7|8547.2|8552.6|8551.1|8548.4|8547|417
1625861100000|2021-07-09 20:05:00|8548.6|8547.1|8549|8547.5|8549.2|8547.9|8547.6|8546.3|545
1625861400000|2021-07-09 20:10:00|8548.9|8547.4|8548.7|8547.2|8549.5|8548|8547.9|8546.4|520
1625861700000|2021-07-09 20:15:00|8548.9|8547.4|8549.1|8547.6|8550|8548.5|8547.5|8546|410
1625862000000|2021-07-09 20:20:00|8549|8547.5|8547.2|8545.7|8549|8547.5|8546.9|8545.4|363
1625862300000|2021-07-09 20:25:00|8547.3|8545.8|8548.5|8547|8548.8|8547.3|8547|8545.5|369
1625862600000|2021-07-09 20:30:00|8548.4|8546.9|8548.2|8546.7|8549.4|8547.9|8547.1|8545.6|316
1625862900000|2021-07-09 20:35:00|8548.1|8546.6|8546.8|8545.3|8549.1|8547.6|8546.4|8544.9|366
1625863200000|2021-07-09 20:40:00|8546.9|8545.4|8546.9|8545.4|8547.9|8546.4|8546.3|8544.8|283
1625863500000|2021-07-09 20:45:00|8547|8545.5|8547.5|8546|8554.1|8547.7|8545.2|8537.2|616
1625863800000|2021-07-09 20:50:00|8547.3|8545.8|8545.6|8544.1|8553.9|8548.3|8544.7|8534.2|914
1625864100000|2021-07-09 20:55:00|8545.8|8544.3|8543.5|8542|8554.7|8546.6|8542.7|8533.3|846
1626033600000|2021-07-11 20:00:00|8555.8|8534.8|8555.8|8534.8|8561.8|8544.5|8555.5|8534.5|11
1626034200000|2021-07-11 20:10:00|8561.7|8540.7|8562|8541|8562|8544.5|8555.8|8534.8|9
1626034500000|2021-07-11 20:15:00|8559.3|8544.4|8567.4|8546.4|8567.4|8546.4|8559.1|8544.4|3
1626034800000|2021-07-11 20:20:00|8555.8|8534.8|8555.8|8534.8|8555.8|8534.8|8555.8|8534.8|1
1626035100000|2021-07-11 20:25:00|8555.5|8534.5|8555.8|8534.8|8562.7|8544.5|8555.5|8534.5|5
1626035400000|2021-07-11 20:30:00|8562.7|8541.7|8562.7|8541.7|8562.7|8541.7|8562.7|8541.7|1
1626035700000|2021-07-11 20:35:00|8561.5|8544.5|8562.7|8541.7|8562.7|8544.5|8555.8|8534.8|3
1626036000000|2021-07-11 20:40:00|8555.8|8534.8|8555.8|8534.8|8555.8|8534.8|8555.8|8534.8|1
1626036300000|2021-07-11 20:45:00|8562.7|8541.7|8555.8|8534.8|8562.7|8544.5|8555.8|8534.8|12
1626036600000|2021-07-11 20:50:00|8562.3|8541.3|8557.1|8536.1|8562.8|8544.5|8556.2|8535.2|18
1626036900000|2021-07-11 20:55:00|8556.4|8535.4|8563|8542|8564.3|8543.3|8555.3|8535|49
1626037200000|2021-07-11 21:00:00|8560.6|8539.6|8559.1|8538.5|8563|8545.4|8551.8|8534.1|61
1626037500000|2021-07-11 21:05:00|8560.8|8539.8|8559|8538.2|8563.4|8542.4|8554.5|8533.5|182
1626037800000|2021-07-11 21:10:00|8559.4|8538.4|8557.6|8539.4|8560.5|8540.1|8552.1|8535.8|179
1626038100000|2021-07-11 21:15:00|8557.4|8539.8|8557.1|8541.3|8558.1|8541.5|8556.8|8538.3|91
1626038400000|2021-07-11 21:20:00|8557|8541.5|8557.4|8540.3|8559.6|8541.6|8556.8|8536.2|121
1626038700000|2021-07-11 21:25:00|8557.8|8539.9|8557.5|8541.8|8558|8542.1|8557|8539.3|85
1626039000000|2021-07-11 21:30:00|8557.3|8541.7|8555.7|8539.1|8557.4|8541.7|8554.2|8536.9|141
1626039300000|2021-07-11 21:35:00|8555.9|8539.3|8553.8|8539.5|8557.7|8540.9|8552.2|8535.2|176
1626039600000|2021-07-11 21:40:00|8554|8539.4|8553.7|8539.1|8555.3|8539.7|8552.2|8538.1|110
1626039900000|2021-07-11 21:45:00|8553|8539.4|8553|8538.9|8554.8|8539.7|8551.6|8536.1|177
1626040200000|2021-07-11 21:50:00|8552.9|8539.3|8555.7|8543.3|8558.3|8549.6|8551.2|8530.9|275
1626040500000|2021-07-11 21:55:00|8555.9|8542.6|8557|8543.9|8557.2|8544.2|8553|8537|189
1626040800000|2021-07-11 22:00:00|8556.6|8544.6|8546.1|8542.1|8556.7|8544.7|8545.3|8536.9|1013
1626041100000|2021-07-11 22:05:00|8547|8541.2|8545.4|8540.6|8549.4|8542.3|8543.8|8536.2|619
1626041400000|2021-07-11 22:10:00|8545.7|8540.1|8546.7|8542.7|8548.1|8543.8|8543.3|8539.7|490
1626041700000|2021-07-11 22:15:00|8546.6|8542.8|8543.1|8541.6|8547.8|8543.8|8543.1|8540.5|355
1626042000000|2021-07-11 22:20:00|8543.3|8541.8|8544.1|8542.6|8544.4|8542.7|8542.6|8539.8|233
1626042300000|2021-07-11 22:25:00|8544|8542.5|8545.2|8542.9|8547|8545.1|8544|8542.1|329
1626042600000|2021-07-11 22:30:00|8545.4|8543|8545.8|8543.1|8547.1|8545.1|8544.1|8541.8|649
1626042900000|2021-07-11 22:35:00|8545.6|8542.8|8544.7|8543.2|8545.9|8543.9|8544|8541.9|331
1626043200000|2021-07-11 22:40:00|8544.8|8543.3|8545.4|8543.9|8547.3|8545|8544.6|8542.4|327
1626043500000|2021-07-11 22:45:00|8545.5|8544|8545|8543.5|8546.3|8544.5|8544.4|8542.4|263
1626043800000|2021-07-11 22:50:00|8544.9|8543.4|8545.2|8543.7|8546.1|8544.2|8544.5|8542.4|209
1626044100000|2021-07-11 22:55:00|8545.5|8543.2|8545.1|8543.6|8546|8544.5|8544.8|8542.6|133
1626044400000|2021-07-11 23:00:00|8545.2|8543.7|8543.5|8542|8545.2|8543.7|8543.4|8541.9|199
1626044700000|2021-07-11 23:05:00|8543.7|8542.2|8543.8|8542.3|8544|8542.5|8542.6|8541.1|210
1626045000000|2021-07-11 23:10:00|8543.9|8542.4|8543.3|8541.8|8544.3|8542.6|8543.1|8541.6|195
1626045300000|2021-07-11 23:15:00|8543.4|8541.9|8543.2|8541.7|8544.7|8543.2|8542.2|8540.7|395
1626045600000|2021-07-11 23:20:00|8543.1|8541.6|8542.5|8541|8543.4|8541.9|8542.3|8540.8|267
1626045900000|2021-07-11 23:25:00|8542.6|8541.1|8542.5|8541|8543.2|8541.8|8542.1|8540.6|127
1626046200000|2021-07-11 23:30:00|8542.6|8541.1|8542.8|8541.3|8543|8541.6|8542.2|8540.7|177
1626046500000|2021-07-11 23:35:00|8542.7|8541.2|8542.8|8541.3|8543.3|8541.8|8542.4|8540.9|151
1626046800000|2021-07-11 23:40:00|8542.7|8541.2|8542.8|8541.3|8543.3|8541.8|8542.4|8540.9|195
1626047100000|2021-07-11 23:45:00|8542.7|8541.2|8542.6|8541.1|8543.8|8542.3|8542|8540.6|308
1626047400000|2021-07-11 23:50:00|8542.3|8540.8|8542.3|8540.8|8542.8|8541.6|8541.9|8540.5|247
1626047700000|2021-07-11 23:55:00|8542.4|8540.9|8543|8541.5|8543.4|8542.1|8541.6|8540.3|240
1626048000000|2021-07-12 00:00:00|8543.1|8541.6|8542.2|8540.7|8545.7|8544.3|8542.1|8540.7|620
1626048300000|2021-07-12 00:05:00|8542.3|8540.8|8543.2|8541.7|8543.4|8542.3|8541.7|8540.5|328
1626048600000|2021-07-12 00:10:00|8543.1|8542.2|8544.3|8542.8|8545.1|8544|8543|8541.7|300
1626048900000|2021-07-12 00:15:00|8544|8543.1|8544.9|8544|8546|8544.7|8543.6|8542.4|420
1626049200000|2021-07-12 00:20:00|8545|8544.1|8544.5|8543|8545.9|8544.8|8544.4|8542.9|444
1626049500000|2021-07-12 00:25:00|8544.6|8543.1|8545.2|8543.7|8545.8|8544.6|8544.6|8543.1|298
1626049800000|2021-07-12 00:30:00|8545.3|8543.8|8546|8544.5|8546.9|8545.4|8544.9|8543.7|282
1626050100000|2021-07-12 00:35:00|8546.3|8544.8|8545.6|8544.1|8546.7|8545.4|8545|8543.7|206
1626050400000|2021-07-12 00:40:00|8545.5|8544|8544.5|8543|8545.9|8544.6|8544|8542.8|293
1626050700000|2021-07-12 00:45:00|8544.6|8543.1|8545.6|8544.1|8545.9|8544.5|8544.5|8543|286
1626051000000|2021-07-12 00:50:00|8545.5|8544|8544.8|8543.3|8545.6|8544.1|8544.4|8542.9|218
1626051300000|2021-07-12 00:55:00|8544.7|8543.2|8543.9|8542.4|8544.8|8543.6|8543.3|8541.9|311
1626051600000|2021-07-12 01:00:00|8543.8|8542.3|8542.3|8540.8|8544.7|8543.2|8542.1|8540.8|364
1626051900000|2021-07-12 01:05:00|8542.4|8540.9|8541.9|8540.4|8542.6|8541.4|8540.7|8539.6|436
1626052200000|2021-07-12 01:10:00|8542.2|8541|8542.3|8540.8|8543.1|8541.8|8541.8|8540.3|392
1626052500000|2021-07-12 01:15:00|8542.2|8540.7|8542.3|8541.4|8543.8|8542.5|8541.9|8540.4|436
1626052800000|2021-07-12 01:20:00|8542.2|8541.3|8540.8|8539.3|8542.6|8541.4|8540.5|8539.3|413
1626053100000|2021-07-12 01:25:00|8540.6|8539.1|8542.4|8540.9|8543.2|8541.9|8540.5|8539|290
1626053400000|2021-07-12 01:30:00|8542.5|8541|8544.2|8542.7|8544.7|8543.5|8542.1|8540.6|460
1626053700000|2021-07-12 01:35:00|8543.9|8543|8541.7|8540.2|8544.2|8543|8541.7|8540.2|383
1626054000000|2021-07-12 01:40:00|8541.8|8540.3|8540.8|8539.3|8541.9|8540.4|8540.2|8538.7|232
1626054300000|2021-07-12 01:45:00|8540.7|8539.2|8540.7|8539.2|8541.4|8539.9|8539.4|8538.3|318
1626054600000|2021-07-12 01:50:00|8540.6|8539.1|8540|8538.5|8541.6|8540.1|8539.6|8538.4|308
1626054900000|2021-07-12 01:55:00|8540.1|8538.6|8539.9|8538.4|8540.3|8539|8539.3|8538|267
1626055200000|2021-07-12 02:00:00|8540|8538.5|8539.9|8538.4|8540.7|8539.3|8539.4|8538|246
1626055500000|2021-07-12 02:05:00|8540|8538.5|8538.8|8537.3|8540.7|8539.3|8538.4|8537|244
1626055800000|2021-07-12 02:10:00|8538.9|8537.4|8538.9|8537.4|8539.5|8538.3|8538.4|8537.1|247
1626056100000|2021-07-12 02:15:00|8539.1|8537.6|8539.4|8537.9|8539.5|8538.1|8536.5|8535.2|289
1626056400000|2021-07-12 02:20:00|8539.5|8538|8541.4|8539.9|8541.5|8540|8539.1|8537.9|269
1626056700000|2021-07-12 02:25:00|8541.5|8540|8543.8|8542.3|8543.9|8542.6|8541.4|8540|288
1626057000000|2021-07-12 02:30:00|8543.9|8542.4|8544.7|8543.2|8544.8|8543.7|8542.9|8541.5|403
1626057300000|2021-07-12 02:35:00|8544.8|8543.3|8544.9|8544|8545.4|8544.2|8544.1|8542.9|259
1626057600000|2021-07-12 02:40:00|8545|8544.1|8545.1|8543.6|8545.6|8544.3|8544.3|8543.1|193
1626057900000|2021-07-12 02:45:00|8544.9|8544|8545.2|8543.7|8545.5|8544.3|8544.8|8543.5|241
1626058200000|2021-07-12 02:50:00|8545.1|8543.6|8544.8|8543.9|8545.5|8544.1|8544.5|8543.3|254
1626058500000|2021-07-12 02:55:00|8544.7|8543.8|8544.5|8543|8545.8|8544.7|8543.9|8542.6|280
1626058800000|2021-07-12 03:00:00|8544.6|8543.1|8545.1|8544.2|8545.7|8544.7|8543.4|8542.2|268
1626059100000|2021-07-12 03:05:00|8545.2|8544.3|8545.5|8544.6|8546.2|8545.1|8544.8|8543.6|200
1626059400000|2021-07-12 03:10:00|8545.7|8544.2|8546|8544.5|8546.1|8545|8545.1|8543.9|184
1626059700000|2021-07-12 03:15:00|8545.9|8544.4|8546.7|8545.2|8547.4|8546|8545.4|8543.9|134
1626060000000|2021-07-12 03:20:00|8546.8|8545.3|8547.3|8545.8|8547.4|8545.9|8546.4|8545.1|121
1626060300000|2021-07-12 03:25:00|8547.4|8545.9|8547.1|8545.6|8547.7|8546.3|8546.7|8545.3|174
1626060600000|2021-07-12 03:30:00|8547.2|8545.7|8546.9|8545.4|8547.2|8546.1|8546|8544.7|184
1626060900000|2021-07-12 03:35:00|8546.8|8545.9|8547|8545.5|8547.2|8546.3|8545.9|8544.7|221
1626061200000|2021-07-12 03:40:00|8546.9|8545.4|8547|8545.5|8547.6|8546.4|8546.7|8545.2|152
1626061500000|2021-07-12 03:45:00|8547.1|8545.6|8547.3|8545.8|8547.8|8546.5|8546.6|8545.1|123
1626061800000|2021-07-12 03:50:00|8547.4|8545.9|8548.4|8546.9|8548.6|8547.4|8547|8545.8|152
1626062100000|2021-07-12 03:55:00|8548.3|8546.8|8548.1|8546.6|8548.5|8547.3|8547.1|8545.8|181
1626062400000|2021-07-12 04:00:00|8548|8546.5|8546.5|8545|8548.1|8547|8546.3|8544.8|231
1626062700000|2021-07-12 04:05:00|8546.4|8545.5|8547.2|8545.7|8547.7|8546.4|8546.3|8545|211
1626063000000|2021-07-12 04:10:00|8547.3|8545.8|8547.5|8546|8547.7|8546.6|8546.8|8545.5|135
1626063300000|2021-07-12 04:15:00|8547.1|8546.2|8546.3|8545.4|8547.6|8546.3|8545.9|8544.6|177
1626063600000|2021-07-12 04:20:00|8546.2|8545.3|8547.2|8545.7|8547.4|8546.1|8546.2|8544.8|138
1626063900000|2021-07-12 04:25:00|8547.1|8545.6|8547.6|8546.1|8547.6|8546.3|8546.5|8545.2|119
1626064200000|2021-07-12 04:30:00|8547.5|8546|8547|8545.5|8547.7|8546.2|8546.5|8545.2|123
1626064500000|2021-07-12 04:35:00|8546.9|8545.4|8547.6|8546.1|8547.7|8546.5|8546.8|8545.3|159
1626064800000|2021-07-12 04:40:00|8547.5|8546|8547|8546.1|8548|8546.7|8546.5|8545.4|118
1626065100000|2021-07-12 04:45:00|8547.3|8545.8|8547.1|8545.6|8547.5|8546.2|8546.7|8545.5|129
1626065400000|2021-07-12 04:50:00|8547.2|8545.7|8546.5|8545.6|8547.2|8545.8|8546.3|8544.9|211
1626065700000|2021-07-12 04:55:00|8546.8|8545.3|8544.2|8542.7|8546.8|8545.7|8544|8542.7|193
1626066000000|2021-07-12 05:00:00|8544.1|8542.6|8545.5|8544|8545.5|8544.4|8543.5|8542.5|191
1626066300000|2021-07-12 05:05:00|8545.4|8543.9|8546.3|8544.8|8546.4|8544.9|8545.2|8543.9|92
1626066600000|2021-07-12 05:10:00|8546.2|8544.7|8546|8545.1|8546.3|8545.1|8545.6|8544.4|100
1626066900000|2021-07-12 05:15:00|8546.3|8544.8|8546.6|8545.1|8546.7|8545.5|8545.9|8544.6|102
1626067200000|2021-07-12 05:20:00|8546.5|8545|8546.7|8545.2|8546.9|8545.6|8545.9|8544.7|106
1626067500000|2021-07-12 05:25:00|8546.4|8545.5|8546.7|8545.2|8547|8545.8|8546.1|8545|127
1626067800000|2021-07-12 05:30:00|8546.6|8545.1|8546.7|8545.8|8547.1|8546|8546.2|8545|161
1626068100000|2021-07-12 05:35:00|8547|8545.5|8547.2|8545.7|8547.6|8546.3|8546.6|8545.5|235
1626068400000|2021-07-12 05:40:00|8547.1|8545.6|8547.8|8546.3|8547.9|8546.5|8546.5|8545.4|183
1626068700000|2021-07-12 05:45:00|8547.5|8546.6|8547.4|8546.5|8547.9|8546.7|8547.3|8546|157
1626069000000|2021-07-12 05:50:00|8547.5|8546.6|8547|8546.1|8547.8|8546.6|8546.8|8545.4|139
1626069300000|2021-07-12 05:55:00|8547.3|8545.8|8545.8|8544.3|8547.3|8546.1|8545.4|8544.1|236
1626069600000|2021-07-12 06:00:00|8545.7|8544.2|8545.9|8544.4|8546.1|8544.8|8544.3|8542.8|287
1626069900000|2021-07-12 06:05:00|8545.8|8544.3|8544.8|8543.3|8546.4|8545.2|8544.2|8543|227
1626070200000|2021-07-12 06:10:00|8544.5|8543.6|8545.9|8544.4|8546.1|8545|8544.3|8543.1|241
1626070500000|2021-07-12 06:15:00|8545.8|8544.3|8544.8|8543.3|8545.9|8544.7|8544.2|8543.2|236
1626070800000|2021-07-12 06:20:00|8544.7|8543.2|8544.4|8542.9|8545|8543.8|8542.9|8541.7|244
1626071100000|2021-07-12 06:25:00|8544.5|8543|8544|8543.1|8544.5|8543.3|8543.3|8541.9|222
1626071400000|2021-07-12 06:30:00|8544.3|8542.8|8543.4|8542.5|8544.7|8543.6|8542.8|8541.6|309
1626071700000|2021-07-12 06:35:00|8543.7|8542.2|8543|8542.1|8543.7|8542.8|8542.8|8541.6|209
1626072000000|2021-07-12 06:40:00|8543.1|8542.2|8541.9|8540.4|8543.7|8542.7|8541.4|8540.3|291
1626072300000|2021-07-12 06:45:00|8542|8540.5|8541.7|8540.8|8542.2|8541.2|8540.7|8539.5|349
1626072600000|2021-07-12 06:50:00|8541.8|8540.9|8543.1|8542.2|8543.3|8542.4|8541.3|8540.2|229
1626072900000|2021-07-12 06:55:00|8543|8542.1|8540.9|8540|8543.3|8542.4|8540.1|8538.9|449
1626073200000|2021-07-12 07:00:00|8541|8540.1|8542|8541.1|8545|8544.1|8540.7|8539.8|680
1626073500000|2021-07-12 07:05:00|8542.1|8541.2|8543.3|8541.8|8544.2|8543.3|8541.8|8540.6|525
1626073800000|2021-07-12 07:10:00|8543.1|8542.2|8545.4|8544.5|8546.1|8545.2|8543|8541.9|459
1626074100000|2021-07-12 07:15:00|8545.5|8544.6|8545.3|8544.4|8546.3|8545.2|8544.3|8543.4|505
1626074400000|2021-07-12 07:20:00|8545.6|8544.1|8549.4|8548.5|8550.5|8548.7|8544.3|8543.4|532
1626074700000|2021-07-12 07:25:00|8549.5|8548.6|8553.2|8551.7|8553.3|8552.2|8549.1|8547.9|592
1626075000000|2021-07-12 07:30:00|8553.1|8551.6|8553.8|8552.9|8554.1|8552.9|8551.7|8550.5|388
1626075300000|2021-07-12 07:35:00|8553.7|8552.8|8557|8556.1|8557.4|8556.3|8553.1|8551.9|453
1626075600000|2021-07-12 07:40:00|8557.1|8556.2|8557.4|8555.9|8558.3|8557.4|8555.6|8554.6|486
1626075900000|2021-07-12 07:45:00|8557.3|8555.8|8561.1|8559.6|8561.2|8560.3|8556.8|8555.6|670
1626076200000|2021-07-12 07:50:00|8561|8559.5|8560.4|8559.5|8564|8562.9|8559.8|8558.6|700
1626076500000|2021-07-12 07:55:00|8560.3|8559.4|8560.6|8559.1|8561.7|8560.2|8559.4|8558.1|563
1626076800000|2021-07-12 08:00:00|8560.7|8559.2|8561.9|8561|8564.2|8563|8560.4|8559.1|647
1626077100000|2021-07-12 08:05:00|8562.1|8560.6|8561.4|8559.9|8563.9|8562.7|8560.1|8558.9|458
1626077400000|2021-07-12 08:10:00|8561.5|8560|8558|8557.1|8561.5|8560.2|8556.9|8556|452
1626077700000|2021-07-12 08:15:00|8557.8|8556.9|8559.8|8558.3|8559.9|8558.7|8557.4|8556.3|326
1626078000000|2021-07-12 08:20:00|8559.9|8558.4|8561.4|8560.5|8563.7|8562.7|8559.5|8558.3|358
1626078300000|2021-07-12 08:25:00|8561.6|8560.7|8560|8558.5|8561.8|8560.7|8558.8|8557.6|466
1626078600000|2021-07-12 08:30:00|8559.9|8558.4|8560.5|8559|8560.9|8559.7|8558.9|8557.7|457
1626078900000|2021-07-12 08:35:00|8560.4|8558.9|8560.3|8558.8|8562.7|8561.6|8558.3|8557.4|459
1626079200000|2021-07-12 08:40:00|8559.9|8559|8560.9|8559.4|8561.9|8560.7|8559.4|8558.2|368
1626079500000|2021-07-12 08:45:00|8560.8|8559.3|8564.1|8562.6|8564.6|8563.6|8560.6|8559.3|465
1626079800000|2021-07-12 08:50:00|8564.3|8562.8|8565.4|8564.5|8567.3|8566.1|8564.3|8562.8|353
1626080100000|2021-07-12 08:55:00|8565.7|8564.2|8565|8564.1|8565.8|8564.6|8561.1|8559.9|542
1626080400000|2021-07-12 09:00:00|8565.1|8564.2|8563.5|8562|8566.1|8565.2|8562.4|8561.4|418
1626080700000|2021-07-12 09:05:00|8563.4|8561.9|8565.4|8564.5|8566|8564.9|8562.3|8561.4|339
1626081000000|2021-07-12 09:10:00|8565.3|8564.4|8564.7|8563.8|8566|8564.8|8563.9|8562.8|473
1626081300000|2021-07-12 09:15:00|8564.9|8563.4|8562.5|8561.6|8564.9|8563.4|8561.1|8560.2|313
1626081600000|2021-07-12 09:20:00|8562.6|8561.7|8562.8|8561.9|8563.5|8562.6|8561.4|8560.2|297
1626081900000|2021-07-12 09:25:00|8562.9|8562|8559|8558.1|8563.3|8562.1|8559|8558.1|306
1626082200000|2021-07-12 09:30:00|8558.9|8558|8560|8559.1|8560.7|8559.6|8558.7|8557.6|343
1626082500000|2021-07-12 09:35:00|8560.1|8559.2|8558.4|8557.5|8561|8559.8|8558.4|8557.5|290
1626082800000|2021-07-12 09:40:00|8558.5|8557.6|8557.7|8556.2|8559|8557.8|8557.1|8555.9|261
1626083100000|2021-07-12 09:45:00|8557.6|8556.1|8556.6|8555.1|8558.5|8557.4|8555.5|8554.3|521
1626083400000|2021-07-12 09:50:00|8556.3|8555.4|8552.9|8551.4|8557|8555.9|8552|8550.8|565
1626083700000|2021-07-12 09:55:00|8552.4|8551.5|8552.9|8551.4|8554.3|8553.2|8551.9|8550.9|561
1626084000000|2021-07-12 10:00:00|8552.8|8551.3|8552.3|8551.4|8553.1|8552|8550.7|8549.5|457
1626084300000|2021-07-12 10:05:00|8552.4|8551.5|8556.8|8555.9|8556.9|8556|8551.8|8550.9|380
1626084600000|2021-07-12 10:10:00|8556.7|8555.8|8559.1|8558.2|8559.6|8558.4|8555.7|8554.4|532
1626084900000|2021-07-12 10:15:00|8559.2|8558.3|8557.7|8556.8|8559.4|8558.3|8556.5|8555.2|499
1626085200000|2021-07-12 10:20:00|8558|8556.5|8561.4|8559.9|8561.6|8560.4|8557.6|8556.4|344
1626085500000|2021-07-12 10:25:00|8561.3|8559.8|8561.9|8561|8562.3|8561.4|8556.7|8555.6|500
1626085800000|2021-07-12 10:30:00|8562|8561.1|8559.6|8558.7|8563.5|8562.6|8559.2|8558.3|588
1626086100000|2021-07-12 10:35:00|8559.7|8558.8|8559.3|8557.8|8560.7|8559.8|8558|8556.8|427
1626086400000|2021-07-12 10:40:00|8559.1|8558.2|8556.1|8554.6|8559.8|8558.8|8555.9|8554.6|394
1626086700000|2021-07-12 10:45:00|8555.9|8555|8554.9|8554|8557.3|8556|8554.7|8553.5|434
1626087000000|2021-07-12 10:50:00|8554.8|8553.9|8555.5|8554|8556.2|8555.1|8554.5|8553.4|331
1626087300000|2021-07-12 10:55:00|8555.1|8554.2|8552.1|8551.2|8555.1|8554.2|8550.6|8549.5|617
1626087600000|2021-07-12 11:00:00|8552.3|8550.8|8550.1|8549.2|8552.8|8551.6|8549.9|8548.9|589
1626087900000|2021-07-12 11:05:00|8550.2|8549.3|8549.9|8549|8551.3|8550.1|8549.4|8548.5|480
1626088200000|2021-07-12 11:10:00|8550.4|8548.9|8551.1|8550.2|8551.8|8550.6|8549.4|8548.2|299
1626088500000|2021-07-12 11:15:00|8551|8550.1|8551.6|8550.7|8552.9|8551.8|8550.8|8549.5|377
1626088800000|2021-07-12 11:20:00|8551.9|8550.4|8550.8|8549.9|8552.4|8551.1|8550.6|8549.5|290
1626089100000|2021-07-12 11:25:00|8551.1|8550.2|8558.4|8557.5|8558.5|8557.5|8550.8|8549.5|450
1626089400000|2021-07-12 11:30:00|8558.8|8557.3|8554.6|8553.7|8560|8558.7|8553.9|8552.8|376
1626089700000|2021-07-12 11:35:00|8554.7|8553.8|8552.8|8551.9|8554.9|8553.8|8552.3|8551.2|293
1626090000000|2021-07-12 11:40:00|8552.7|8551.8|8550.3|8548.8|8554.2|8553|8550|8548.8|372
1626090300000|2021-07-12 11:45:00|8550.4|8548.9|8549.8|8548.3|8550.8|8549.9|8548.8|8547.7|418
1626090600000|2021-07-12 11:50:00|8549.9|8548.4|8552.2|8551.3|8553|8551.7|8549.1|8548|450
1626090900000|2021-07-12 11:55:00|8552.1|8551.2|8551.7|8550.2|8553.6|8552.3|8548.7|8547.5|543
1626091200000|2021-07-12 12:00:00|8551.4|8549.9|8553.5|8552|8554.5|8553.2|8551.1|8549.9|522
1626091500000|2021-07-12 12:05:00|8553.2|8552.3|8557.5|8556|8558.4|8557.3|8552.3|8551.3|515
1626091800000|2021-07-12 12:10:00|8557.1|8556.2|8557.7|8556.8|8558|8556.9|8556.1|8554.8|438
1626092100000|2021-07-12 12:15:00|8557.6|8556.7|8559.5|8558.6|8559.9|8558.8|8557.2|8556.1|482
1626092400000|2021-07-12 12:20:00|8559.6|8558.7|8557.8|8556.3|8559.6|8558.7|8556.6|8555.4|449
1626092700000|2021-07-12 12:25:00|8557.6|8556.7|8564.6|8563.7|8564.8|8563.8|8557.5|8556.6|649
1626093000000|2021-07-12 12:30:00|8564.5|8563.6|8560.5|8559.6|8564.5|8563.6|8560.5|8559.5|430
1626093300000|2021-07-12 12:35:00|8560.9|8559.4|8560.1|8559.2|8561.9|8560.7|8559.4|8558.5|369
1626093600000|2021-07-12 12:40:00|8560.2|8559.3|8558.4|8556.9|8560.3|8559.4|8557|8555.7|396
1626093900000|2021-07-12 12:45:00|8558.3|8556.8|8557.7|8556.8|8558.4|8557.2|8555.9|8554.8|397
1626094200000|2021-07-12 12:50:00|8557.8|8556.9|8555.7|8554.2|8558.8|8557.7|8555|8554|356
1626094500000|2021-07-12 12:55:00|8555.5|8554.6|8560.8|8559.9|8561.3|8560.3|8555.3|8554.1|411
1626094800000|2021-07-12 13:00:00|8560.9|8560|8563.3|8562.4|8565.6|8564.5|8560.2|8559.3|505
1626095100000|2021-07-12 13:05:00|8563.4|8562.5|8560.6|8559.7|8564.2|8562.9|8559.8|8558.6|409
1626095400000|2021-07-12 13:10:00|8561|8559.5|8559.3|8558.4|8561.5|8560.4|8558.6|8557.5|404
1626095700000|2021-07-12 13:15:00|8559.4|8558.5|8560.8|8559.9|8561.7|8560.5|8557.5|8556.6|399
1626096000000|2021-07-12 13:20:00|8560.7|8559.8|8563.6|8562.7|8563.7|8562.8|8559.2|8558.3|468
1626096300000|2021-07-12 13:25:00|8563.4|8562.5|8557.2|8556.3|8563.6|8562.7|8557|8555.8|426
1626096600000|2021-07-12 13:30:00|8557.4|8556.5|8552.2|8550.7|8558|8556.8|8551.6|8550.4|537
1626096900000|2021-07-12 13:35:00|8551.9|8551|8549.7|8548.8|8553.1|8551.9|8549.7|8548.7|489
1626097200000|2021-07-12 13:40:00|8549.8|8548.9|8552.7|8551.8|8554.4|8553|8549.7|8548.8|455
1626097500000|2021-07-12 13:45:00|8552.6|8551.7|8552.1|8551.2|8555.1|8554|8550.5|8549.6|490
1626097800000|2021-07-12 13:50:00|8552.3|8551.4|8550|8549.1|8553.9|8552.9|8547.3|8546.2|475
1626098100000|2021-07-12 13:55:00|8549.9|8549|8549.2|8548.3|8550.9|8550|8546.7|8545.8|474
1626098400000|2021-07-12 14:00:00|8549.3|8548.4|8549.2|8548.3|8552.1|8551.2|8548.8|8547.8|502
1626098700000|2021-07-12 14:05:00|8549.1|8548.2|8545.8|8544.9|8550.7|8549.5|8545.5|8544.5|602
1626099000000|2021-07-12 14:10:00|8545.5|8544.6|8547|8545.5|8547.8|8546.7|8544.6|8543.7|494
1626099300000|2021-07-12 14:15:00|8546.9|8545.4|8545.6|8544.7|8547.3|8545.9|8544.3|8543.4|453
1626099600000|2021-07-12 14:20:00|8545.7|8544.8|8545.5|8544.6|8546.8|8545.8|8544.8|8543.9|331
1626099900000|2021-07-12 14:25:00|8545.6|8544.7|8542.3|8541.4|8546.9|8545.9|8542|8541.1|496
1626100200000|2021-07-12 14:30:00|8542.2|8541.3|8541.1|8540.2|8543.2|8542|8539.2|8538.3|674
1626100500000|2021-07-12 14:35:00|8541|8540.1|8540|8539.1|8541.9|8540.6|8538.9|8538|505
1626100800000|2021-07-12 14:40:00|8539.7|8538.8|8539.1|8538.2|8542|8540.9|8538.8|8537.7|489
1626101100000|2021-07-12 14:45:00|8539|8538.1|8542.8|8541.9|8544|8542.8|8537.6|8536.7|574
1626101400000|2021-07-12 14:50:00|8543.1|8541.6|8544.7|8543.8|8546.5|8545.2|8542.3|8541.1|583
1626101700000|2021-07-12 14:55:00|8544.6|8543.7|8542.1|8541.2|8544.8|8543.8|8541.2|8540|585
1626102000000|2021-07-12 15:00:00|8542|8541.1|8544|8543.1|8544.9|8544|8541.7|8540.3|607
1626102300000|2021-07-12 15:05:00|8544.1|8543.2|8542.6|8541.7|8544.2|8543.2|8541.9|8541|407
1626102600000|2021-07-12 15:10:00|8542.7|8541.8|8544.2|8542.7|8544.9|8543.8|8542.4|8541.4|401
1626102900000|2021-07-12 15:15:00|8543.8|8542.9|8544.3|8543.4|8546.9|8546|8543.5|8542.2|363
1626103200000|2021-07-12 15:20:00|8544.2|8543.3|8544.6|8543.7|8545.8|8544.9|8543.1|8542.2|325
1626103500000|2021-07-12 15:25:00|8545|8543.5|8543.5|8542.6|8545|8544.1|8542.7|8541.8|341
1626103800000|2021-07-12 15:30:00|8543.6|8542.7|8543.6|8542.7|8545.5|8544.6|8543.3|8542.2|327
1626104100000|2021-07-12 15:35:00|8543.7|8542.8|8543.6|8542.1|8544.7|8543.6|8543.1|8542.1|295
1626104400000|2021-07-12 15:40:00|8543.5|8542|8543.7|8542.8|8544.7|8543.5|8542.8|8541.7|347
1626104700000|2021-07-12 15:45:00|8543.8|8542.9|8541.2|8540.3|8544.2|8543.2|8541|8539.7|323
1626105000000|2021-07-12 15:50:00|8541.1|8540.2|8543.2|8541.7|8543.8|8542.6|8540.5|8539.6|261
1626105300000|2021-07-12 15:55:00|8543.3|8541.8|8540|8539.1|8543.3|8542.2|8539.8|8538.7|369
1626105600000|2021-07-12 16:00:00|8539.9|8539|8541.6|8540.7|8541.6|8540.7|8539.9|8538.9|340
1626105900000|2021-07-12 16:05:00|8542.1|8540.6|8542.9|8542|8543.8|8542.9|8541.7|8540.5|224
1626106200000|2021-07-12 16:10:00|8542.8|8541.9|8543.7|8542.8|8543.9|8542.8|8542.8|8541.5|205
1626106500000|2021-07-12 16:15:00|8543.6|8542.7|8543.6|8542.7|8544|8542.9|8543.1|8542.2|118
1626106800000|2021-07-12 16:20:00|8543.7|8542.8|8542.7|8541.8|8543.9|8542.9|8542|8541.1|258
1626107100000|2021-07-12 16:25:00|8542.6|8541.7|8543.6|8542.1|8543.6|8542.5|8541.8|8540.7|211
1626107400000|2021-07-12 16:30:00|8543.7|8542.2|8542.4|8541.5|8545|8544|8542.3|8541.4|263
1626107700000|2021-07-12 16:35:00|8542.5|8541.6|8540.8|8539.9|8542.7|8541.7|8540.1|8539.2|191
1626108000000|2021-07-12 16:40:00|8540.7|8539.8|8541|8540.1|8541.5|8540.5|8540.2|8539.3|242
1626108300000|2021-07-12 16:45:00|8540.9|8540|8542.7|8541.8|8542.8|8541.9|8540.9|8540|177
1626108600000|2021-07-12 16:50:00|8542.9|8542|8542.5|8541.6|8543.2|8542.2|8541.8|8540.7|225
1626108900000|2021-07-12 16:55:00|8542.6|8541.7|8542.6|8541.7|8544.1|8542.9|8542.2|8541.1|304
1626109200000|2021-07-12 17:00:00|8542.4|8541.5|8542.7|8541.8|8543|8542|8541.2|8540|307
1626109500000|2021-07-12 17:05:00|8542.6|8541.7|8541.8|8540.9|8543.1|8541.9|8541.7|8540.7|170
1626109800000|2021-07-12 17:10:00|8541.7|8540.8|8541.1|8540.2|8542.1|8540.9|8540.8|8539.6|213
1626110100000|2021-07-12 17:15:00|8541|8540.1|8542.4|8541.5|8542.8|8541.6|8541|8539.9|201
1626110400000|2021-07-12 17:20:00|8542.5|8541.6|8541.3|8540.4|8543.5|8542.6|8541.2|8540.1|226
1626110700000|2021-07-12 17:25:00|8541.4|8540.5|8542.7|8541.2|8542.7|8541.5|8541.1|8539.8|227
1626111000000|2021-07-12 17:30:00|8542.6|8541.7|8541.9|8540.4|8543.1|8541.9|8541.3|8540.2|177
1626111300000|2021-07-12 17:35:00|8542|8540.5|8542.3|8541.4|8542.5|8541.5|8541.5|8540.4|136
1626111600000|2021-07-12 17:40:00|8542.4|8541.5|8543|8542.1|8543.8|8542.5|8541.6|8540.6|149
1626111900000|2021-07-12 17:45:00|8543.1|8542.2|8543.6|8542.7|8544.1|8543|8543.1|8542.1|160
1626112200000|2021-07-12 17:50:00|8543.7|8542.8|8543.9|8543|8544.1|8543.1|8543.4|8542.2|148
1626112500000|2021-07-12 17:55:00|8543.8|8542.9|8544.6|8543.7|8545.1|8544.1|8543.7|8542.8|186
1626112800000|2021-07-12 18:00:00|8544.7|8543.8|8545.2|8544.3|8545.7|8544.6|8544|8543.1|224
1626113100000|2021-07-12 18:05:00|8545.5|8544|8545.3|8543.8|8546.4|8545.2|8545|8543.8|185
1626113400000|2021-07-12 18:10:00|8545.4|8543.9|8543.9|8543|8545.6|8544.3|8543.5|8542.3|256
1626113700000|2021-07-12 18:15:00|8544|8543.1|8543.7|8542.8|8544.3|8543.2|8543.4|8542.4|110
1626114000000|2021-07-12 18:20:00|8543.6|8542.7|8544.8|8543.9|8544.9|8544|8543.5|8542.5|126
1626114300000|2021-07-12 18:25:00|8544.7|8543.8|8543.4|8542.5|8544.9|8544|8543.4|8542.5|133
1626114600000|2021-07-12 18:30:00|8543.3|8542.4|8542.2|8541.3|8543.4|8542.5|8542.1|8541.2|122
1626114900000|2021-07-12 18:35:00|8542.1|8541.2|8544.1|8543.2|8544.2|8543.3|8541.8|8540.9|140
1626115200000|2021-07-12 18:40:00|8544.2|8543.3|8544.3|8543.4|8545|8543.8|8543.7|8542.8|148
1626115500000|2021-07-12 18:45:00|8544.2|8543.3|8545.4|8544.5|8545.5|8544.6|8544.2|8543.3|163
1626115800000|2021-07-12 18:50:00|8545.5|8544.6|8545.4|8544.5|8545.8|8544.9|8545|8544.1|258
1626116100000|2021-07-12 18:55:00|8545.5|8544.6|8548.1|8547.2|8548.4|8547.5|8545.1|8544.2|270
1626116400000|2021-07-12 19:00:00|8547.9|8547|8545.3|8544.4|8547.9|8547|8545.3|8544|229
1626116700000|2021-07-12 19:05:00|8545.2|8544.3|8544.9|8544|8545.9|8545|8544.9|8544|112
1626117000000|2021-07-12 19:10:00|8544.8|8543.9|8545.4|8543.9|8545.5|8544.3|8544.6|8543.5|138
1626117300000|2021-07-12 19:15:00|8545.1|8544.2|8544.5|8543.6|8545.4|8544.2|8544|8542.8|114
1626117600000|2021-07-12 19:20:00|8544.4|8543.5|8544.5|8543.6|8544.9|8544|8543.9|8542.8|104
1626117900000|2021-07-12 19:25:00|8544.4|8543.5|8543.3|8542.4|8544.8|8543.9|8543|8542|131
1626118200000|2021-07-12 19:30:00|8543.4|8542.5|8543.5|8542.6|8544.2|8543.2|8543.1|8542.2|130
1626118500000|2021-07-12 19:35:00|8543.4|8542.5|8543.9|8543|8544|8543.1|8543.4|8542.3|91
1626118800000|2021-07-12 19:40:00|8544|8543.1|8544.3|8543.4|8545.1|8544.1|8543.9|8543|106
1626119100000|2021-07-12 19:45:00|8544.2|8543.3|8545.5|8544.6|8545.7|8544.8|8544.2|8543.2|157
1626119400000|2021-07-12 19:50:00|8545.4|8544.5|8543.5|8542.6|8545.4|8544.5|8543.5|8542.4|139
1626119700000|2021-07-12 19:55:00|8543.6|8542.7|8542.8|8541.9|8543.8|8542.9|8542.4|8541.4|195
1626120000000|2021-07-12 20:00:00|8542.9|8542|8544|8543.1|8544.5|8543.4|8542.2|8541|317
1626120300000|2021-07-12 20:05:00|8544.1|8543.2|8544.4|8543.5|8545|8543.8|8543.9|8542.8|174
1626120600000|2021-07-12 20:10:00|8544.3|8543.4|8545.3|8543.8|8545.6|8544.3|8544.1|8542.9|146
1626120900000|2021-07-12 20:15:00|8545.2|8543.7|8544.3|8542.8|8545.3|8544.2|8543.9|8542.6|104
1626121200000|2021-07-12 20:20:00|8544|8543.1|8544.2|8542.7|8544.5|8543.2|8543.2|8542.1|133
1626121500000|2021-07-12 20:25:00|8544.1|8542.6|8543.4|8541.9|8544.4|8543.2|8542.8|8541.5|205
1626121800000|2021-07-12 20:30:00|8543.3|8541.8|8543.1|8541.6|8543.4|8542.2|8542.5|8541.3|113
1626122100000|2021-07-12 20:35:00|8543.2|8541.7|8543.7|8542.2|8543.7|8542.2|8542.7|8541.4|112
1626122400000|2021-07-12 20:40:00|8543.8|8542.3|8543.7|8542.2|8543.8|8542.5|8542.8|8541.3|94
1626122700000|2021-07-12 20:45:00|8543.6|8542.1|8543.7|8542.2|8543.8|8542.3|8542.7|8541.3|161
1626123000000|2021-07-12 20:50:00|8544|8541.7|8543.5|8542|8544.5|8542.5|8542.7|8541.2|555
1626123300000|2021-07-12 20:55:00|8543.7|8542.2|8548.1|8537.7|8548.4|8542.3|8542.6|8536.2|637
1626123600000|2021-07-12 21:00:00|8548.8|8537.8|8546.2|8535.2|8548.9|8538.2|8544.9|8533.9|53
1626123900000|2021-07-12 21:05:00|8547.2|8536.2|8548.8|8537.8|8549.2|8538.5|8545.4|8534.4|101
1626124200000|2021-07-12 21:10:00|8549|8538|8548.3|8537.6|8549|8538|8545.9|8534.9|158
1626124500000|2021-07-12 21:15:00|8548.4|8537.8|8547.2|8536.6|8548.8|8538.7|8546.5|8536.6|228
1626124800000|2021-07-12 21:20:00|8548.3|8538.3|8547.2|8537.2|8548.3|8538.8|8546.1|8536|165
1626125100000|2021-07-12 21:25:00|8547.1|8536.9|8547.2|8536.9|8548.3|8538|8543.2|8533.5|207
1626125400000|2021-07-12 21:30:00|8546.7|8536.8|8544.5|8538|8546.8|8538|8544.2|8535.9|175
1626125700000|2021-07-12 21:35:00|8544.7|8537.7|8544|8538.6|8546|8539.2|8540.7|8533.3|216
1626126000000|2021-07-12 21:40:00|8543.4|8538.9|8545.3|8540.9|8547.3|8541|8542.6|8538.1|217
1626126300000|2021-07-12 21:45:00|8545|8540.6|8545.1|8541.5|8546.9|8542.1|8544.4|8539.7|261
1626126600000|2021-07-12 21:50:00|8545|8537.9|8544.9|8541.5|8546.1|8541.9|8543.8|8537.9|262
1626126900000|2021-07-12 21:55:00|8544.4|8541.6|8545|8538.5|8549.5|8542.2|8543.3|8536.8|285
1626127200000|2021-07-12 22:00:00|8544.9|8538.8|8542.8|8541.3|8546.2|8541.7|8542.6|8537.3|415
1626127500000|2021-07-12 22:05:00|8543.3|8541|8542.5|8541|8543.5|8541.6|8542.4|8539.8|162
1626127800000|2021-07-12 22:10:00|8542.6|8541.1|8543.4|8541.9|8543.8|8542.1|8542.2|8540.7|97
1626128100000|2021-07-12 22:15:00|8543.5|8542|8543.8|8542.3|8544|8542.3|8542.8|8541.3|85
1626128400000|2021-07-12 22:20:00|8543.9|8542.4|8544.9|8543.4|8544.9|8543.4|8543.7|8542.2|175
1626128700000|2021-07-12 22:25:00|8544.8|8543.3|8543.4|8541.9|8544.8|8543.3|8543|8541.5|138
1626129000000|2021-07-12 22:30:00|8543.1|8541.6|8543.9|8542.4|8544.3|8542.8|8542.6|8541.1|89
1626129300000|2021-07-12 22:35:00|8544|8542.5|8544.2|8542.7|8544.5|8543|8543.9|8542.4|82
1626129600000|2021-07-12 22:40:00|8544.3|8542.8|8544.6|8543.1|8544.9|8543.4|8544.3|8542.8|63
1626129900000|2021-07-12 22:45:00|8544.7|8543.2|8544.4|8542.9|8544.9|8543.4|8543.9|8542.4|109
1626130200000|2021-07-12 22:50:00|8544.5|8543|8543.8|8542.3|8544.6|8543.1|8543.8|8542.3|74
1626130500000|2021-07-12 22:55:00|8543.9|8542.4|8544.2|8542.7|8544.3|8542.8|8543.7|8542.2|81
1626130800000|2021-07-12 23:00:00|8544.1|8542.6|8544|8542.5|8544.4|8542.9|8543.6|8542.1|121
1626131100000|2021-07-12 23:05:00|8543.9|8542.4|8543.7|8542.2|8544|8542.5|8543.5|8542|89
1626131400000|2021-07-12 23:10:00|8543.8|8542.3|8544.1|8542.6|8544.8|8543.3|8543.8|8542.3|114
1626131700000|2021-07-12 23:15:00|8544|8542.5|8543.7|8542.2|8544|8542.5|8543.2|8541.7|105
1626132000000|2021-07-12 23:20:00|8543.8|8542.3|8542.7|8541.2|8543.9|8542.4|8542.5|8541.2|158
1626132300000|2021-07-12 23:25:00|8542.8|8541.3|8543|8541.5|8543.3|8541.9|8542.6|8541.2|115
1626132600000|2021-07-12 23:30:00|8542.9|8541.4|8543|8541.5|8543.3|8541.8|8542.5|8541|164
1626132900000|2021-07-12 23:35:00|8542.9|8541.4|8543|8541.5|8543.1|8541.6|8542.4|8541.1|109
1626133200000|2021-07-12 23:40:00|8542.9|8541.4|8542.8|8541.3|8543.1|8541.6|8542.5|8541|126
1626133500000|2021-07-12 23:45:00|8542.9|8541.4|8542.8|8541.3|8543|8541.5|8542.6|8541.1|96
1626133800000|2021-07-12 23:50:00|8542.7|8541.2|8542.8|8541.3|8543.2|8541.7|8542.5|8541|121
1626134100000|2021-07-12 23:55:00|8542.9|8541.4|8543.5|8542|8543.5|8542|8542.9|8541.4|81
1626134400000|2021-07-13 00:00:00|8543.6|8542.1|8543|8541.5|8543.7|8542.2|8542.8|8541.5|197
1626134700000|2021-07-13 00:05:00|8543.1|8541.6|8541.6|8540.1|8543.1|8541.6|8541.5|8540|215
1626135000000|2021-07-13 00:10:00|8541.7|8540.2|8542.5|8541|8542.7|8541.2|8541.5|8540|148
1626135300000|2021-07-13 00:15:00|8542.4|8540.9|8542.7|8541.2|8542.7|8541.5|8542.1|8540.8|176
1626135600000|2021-07-13 00:20:00|8542.6|8541.1|8543.3|8541.8|8543.3|8542|8542.2|8540.9|118
1626135900000|2021-07-13 00:25:00|8543.2|8541.7|8543.2|8541.7|8544.2|8542.8|8543|8541.7|186
1626136200000|2021-07-13 00:30:00|8543.3|8541.8|8543.5|8542|8543.7|8542.4|8542.5|8541.2|166
1626136500000|2021-07-13 00:35:00|8543.6|8542.1|8542.7|8541.2|8543.6|8542.3|8542.3|8540.8|113
1626136800000|2021-07-13 00:40:00|8542.6|8541.1|8542.3|8540.8|8542.7|8541.4|8541.8|8540.5|151
1626137100000|2021-07-13 00:45:00|8542.4|8540.9|8543.5|8542|8544.1|8542.8|8542|8540.7|243
1626137400000|2021-07-13 00:50:00|8543.4|8541.9|8542.7|8541.2|8543.6|8542.4|8541.7|8540.2|195
1626137700000|2021-07-13 00:55:00|8542.8|8541.3|8542.4|8540.9|8543.8|8542.5|8541.9|8540.7|221
1626138000000|2021-07-13 01:00:00|8542.5|8541|8541.9|8540.4|8542.7|8541.5|8541.6|8540.3|303
1626138300000|2021-07-13 01:05:00|8542|8540.5|8541.7|8540.2|8542.4|8541.2|8541.4|8540.1|197
1626138600000|2021-07-13 01:10:00|8541.4|8540.5|8541.7|8540.2|8542|8540.9|8540.8|8539.5|178
1626138900000|2021-07-13 01:15:00|8541.6|8540.1|8542.2|8540.7|8542.6|8541.2|8540.4|8539.3|198
1626139200000|2021-07-13 01:20:00|8542.3|8540.8|8543.6|8542.1|8543.6|8542.1|8541.8|8540.6|184
1626139500000|2021-07-13 01:25:00|8543.7|8542.2|8544.8|8543.9|8545.4|8544.1|8543.4|8541.9|335
1626139800000|2021-07-13 01:30:00|8545.1|8543.6|8544.2|8542.7|8545.1|8543.9|8543.7|8542.5|242
1626140100000|2021-07-13 01:35:00|8544.1|8542.6|8544.7|8543.2|8544.8|8543.3|8543.5|8542|181
1626140400000|2021-07-13 01:40:00|8544.8|8543.3|8545.4|8543.9|8545.7|8544.4|8544.4|8543.1|166
1626140700000|2021-07-13 01:45:00|8545.5|8544|8545.1|8543.6|8546|8544.7|8544.7|8543.6|156
1626141000000|2021-07-13 01:50:00|8545.2|8543.7|8544|8542.5|8545.2|8544|8543.9|8542.4|228
1626141300000|2021-07-13 01:55:00|8544.1|8542.6|8543.5|8542|8544.8|8543.4|8543.4|8542|269
1626141600000|2021-07-13 02:00:00|8543.6|8542.1|8542|8540.5|8543.6|8542.3|8541.7|8540.5|302
1626141900000|2021-07-13 02:05:00|8541.7|8540.8|8542.9|8541.4|8543|8541.8|8541.4|8540|266
1626142200000|2021-07-13 02:10:00|8543|8541.5|8541.2|8539.7|8543|8541.7|8540.8|8539.5|219
1626142500000|2021-07-13 02:15:00|8541.3|8539.8|8542|8540.5|8542.3|8541.1|8540.9|8539.6|299
1626142800000|2021-07-13 02:20:00|8541.9|8540.4|8540.8|8539.3|8542|8540.8|8540.5|8539.3|300
1626143100000|2021-07-13 02:25:00|8540.9|8539.4|8541.8|8540.3|8542.2|8540.7|8540.6|8539.4|257
1626143400000|2021-07-13 02:30:00|8541.9|8540.4|8540.5|8539|8542|8540.5|8540.3|8539|206
1626143700000|2021-07-13 02:35:00|8540.4|8538.9|8541.3|8539.8|8541.3|8539.8|8539.4|8538.1|263
1626144000000|2021-07-13 02:40:00|8541.2|8540.3|8542|8540.5|8542.7|8541.4|8541|8539.5|212
1626144300000|2021-07-13 02:45:00|8541.9|8540.4|8540.5|8539|8542|8540.6|8540.1|8538.9|166
1626144600000|2021-07-13 02:50:00|8540.4|8538.9|8541|8539.5|8541.2|8540.1|8540.1|8538.9|213
1626144900000|2021-07-13 02:55:00|8540.9|8539.4|8540|8538.5|8541.5|8540.2|8539.8|8538.5|304
1626145200000|2021-07-13 03:00:00|8540.1|8538.6|8538.6|8537.1|8540.8|8539.5|8538.4|8536.9|344
1626145500000|2021-07-13 03:05:00|8538.7|8537.2|8539.9|8538.4|8539.9|8538.4|8538|8536.7|266
1626145800000|2021-07-13 03:10:00|8539.8|8538.3|8540.5|8539|8540.5|8539.4|8539.6|8538.2|175
1626146100000|2021-07-13 03:15:00|8540|8539.1|8541.1|8540.2|8541.7|8540.4|8540|8538.8|173
1626146400000|2021-07-13 03:20:00|8541.4|8539.9|8541.3|8539.8|8541.8|8540.7|8540.6|8539.3|179
1626146700000|2021-07-13 03:25:00|8541.4|8539.9|8541.1|8539.6|8541.6|8540.4|8540.6|8539.4|207
1626147000000|2021-07-13 03:30:00|8541.2|8539.7|8540.8|8539.3|8541.5|8540.2|8540.3|8539.1|260
1626147300000|2021-07-13 03:35:00|8540.7|8539.2|8541.7|8540.2|8541.8|8540.5|8540.3|8539|261
1626147600000|2021-07-13 03:40:00|8541.8|8540.3|8542.4|8541.5|8543|8541.7|8541.4|8540.1|222
1626147900000|2021-07-13 03:45:00|8542.5|8541.6|8542.1|8540.6|8543|8541.8|8541.8|8540.5|106
1626148200000|2021-07-13 03:50:00|8542.2|8540.7|8541.4|8539.9|8542.4|8540.9|8541.1|8539.7|167
1626148500000|2021-07-13 03:55:00|8541.5|8540|8541|8539.5|8541.6|8540.1|8540.6|8539.4|84
1626148800000|2021-07-13 04:00:00|8541.2|8539.7|8542|8540.5|8542.1|8540.6|8541|8539.5|151
1626149100000|2021-07-13 04:05:00|8541.9|8540.4|8542.1|8540.6|8542.6|8541.1|8541.2|8540.1|181
1626149400000|2021-07-13 04:10:00|8542.3|8540.8|8542.3|8540.8|8542.4|8541|8541.6|8540.5|106
1626149700000|2021-07-13 04:15:00|8542.4|8540.9|8541.3|8539.8|8542.4|8541|8541.3|8539.8|106
1626150000000|2021-07-13 04:20:00|8541.4|8539.9|8541.2|8539.7|8541.7|8540.5|8540.7|8539.4|128
1626150300000|2021-07-13 04:25:00|8541.3|8539.8|8541.1|8539.6|8541.4|8540.2|8540.6|8539.3|121
1626150600000|2021-07-13 04:30:00|8541.2|8539.7|8540.5|8539|8541.4|8540.1|8540.2|8538.9|129
1626150900000|2021-07-13 04:35:00|8540.4|8538.9|8540.5|8539|8540.9|8539.7|8539.7|8538.4|161
1626151200000|2021-07-13 04:40:00|8540.4|8538.9|8538.8|8537.3|8540.5|8539.3|8538.6|8537.2|201
1626151500000|2021-07-13 04:45:00|8538.4|8537.5|8538.5|8537|8539|8537.5|8537.7|8536.5|200
1626151800000|2021-07-13 04:50:00|8538.4|8536.9|8539.3|8537.8|8539.5|8538.2|8537.9|8536.4|161
1626152100000|2021-07-13 04:55:00|8539.4|8537.9|8540|8538.5|8540.1|8538.9|8539.2|8537.8|201
1626152400000|2021-07-13 05:00:00|8540.1|8538.6|8541.9|8540.4|8541.9|8540.7|8539.9|8538.5|266
1626152700000|2021-07-13 05:05:00|8541.8|8540.3|8542.6|8541.1|8542.7|8541.5|8541.4|8540|245
1626153000000|2021-07-13 05:10:00|8542.7|8541.2|8542.5|8541.6|8543.3|8541.9|8541.7|8540.4|232
1626153300000|2021-07-13 05:15:00|8542.8|8541.3|8542.6|8541.1|8542.9|8541.7|8542|8540.8|169
1626153600000|2021-07-13 05:20:00|8542.3|8541.4|8542.6|8541.1|8543.1|8542|8541.9|8540.7|124
1626153900000|2021-07-13 05:25:00|8542.7|8541.2|8541.8|8540.9|8542.8|8541.3|8541.7|8540.5|143
1626154200000|2021-07-13 05:30:00|8542.1|8540.6|8541.7|8540.8|8542.6|8541.3|8541.6|8540.2|176
1626154500000|2021-07-13 05:35:00|8541.8|8540.9|8542|8541.1|8542.6|8541.4|8541.6|8540.3|179
1626154800000|2021-07-13 05:40:00|8542.1|8541.2|8542.2|8541.3|8542.8|8541.6|8541.9|8540.4|130
1626155100000|2021-07-13 05:45:00|8542.5|8541|8542.9|8541.4|8543|8541.7|8542.1|8540.7|180
1626155400000|2021-07-13 05:50:00|8543|8541.5|8543.5|8542|8543.7|8542.6|8542.6|8541.3|213
1626155700000|2021-07-13 05:55:00|8543.4|8541.9|8541.9|8540.4|8544.1|8542.6|8541.5|8540|383
1626156000000|2021-07-13 06:00:00|8541.8|8540.3|8541.2|8539.7|8542.2|8540.9|8540.5|8539.2|396
1626156300000|2021-07-13 06:05:00|8541.3|8539.8|8543.5|8542.6|8543.9|8542.9|8540.9|8539.7|325
1626156600000|2021-07-13 06:10:00|8543.4|8542.5|8544.9|8543.4|8545.3|8543.8|8543.1|8541.9|241
1626156900000|2021-07-13 06:15:00|8544.8|8543.3|8542.7|8541.8|8545.2|8543.9|8542.6|8541.3|241
1626157200000|2021-07-13 06:20:00|8542.6|8541.7|8545.1|8544.2|8545.5|8544.3|8542.1|8540.7|279
1626157500000|2021-07-13 06:25:00|8545.3|8543.8|8544.5|8543|8545.8|8544.4|8543.7|8542.5|315
1626157800000|2021-07-13 06:30:00|8544.6|8543.1|8543.8|8542.9|8546.2|8545.1|8543.4|8542.4|249
1626158100000|2021-07-13 06:35:00|8543.9|8543|8543.5|8542.6|8544.3|8543.1|8543.1|8542|172
1626158400000|2021-07-13 06:40:00|8543.6|8542.1|8543.2|8541.7|8543.6|8542.4|8541.4|8540.3|288
1626158700000|2021-07-13 06:45:00|8543.3|8541.8|8543|8542.1|8543.9|8542.4|8542.3|8541.1|204
1626159000000|2021-07-13 06:50:00|8542.9|8542|8544.7|8543.2|8544.8|8543.6|8541.5|8540.3|271
1626159300000|2021-07-13 06:55:00|8544.8|8543.3|8544.1|8542.6|8544.8|8543.6|8542|8540.7|494
1626159600000|2021-07-13 07:00:00|8544.2|8542.7|8545.7|8544.8|8547.1|8545.9|8544.1|8542.7|496
1626159900000|2021-07-13 07:05:00|8545.8|8544.9|8548.3|8547.4|8551.3|8550.1|8545.5|8544.4|469
1626160200000|2021-07-13 07:10:00|8548.2|8547.3|8545.4|8544.5|8549.7|8548.5|8545.4|8544.2|373
1626160500000|2021-07-13 07:15:00|8545.5|8544.6|8546.5|8545|8547.1|8545.9|8544.2|8543.1|384
1626160800000|2021-07-13 07:20:00|8546.4|8544.9|8548.2|8547.3|8550.6|8549.4|8545.3|8544.1|415
1626161100000|2021-07-13 07:25:00|8548.1|8547.2|8550.1|8549.2|8551|8549.7|8548|8546.7|464
1626161400000|2021-07-13 07:30:00|8550.3|8548.8|8548.5|8547.6|8550.9|8549.7|8547.4|8546.3|405
1626161700000|2021-07-13 07:35:00|8548.4|8547.5|8547.3|8545.8|8548.7|8547.6|8546.5|8545.4|397
1626162000000|2021-07-13 07:40:00|8547.2|8545.7|8547.6|8546.7|8548.5|8547.3|8546.4|8545.3|389
1626162300000|2021-07-13 07:45:00|8547.7|8546.8|8548.4|8546.9|8549.5|8548.4|8547.1|8546.2|392
1626162600000|2021-07-13 07:50:00|8548.3|8546.8|8545.6|8544.7|8548.6|8547.3|8543.9|8543|541
1626162900000|2021-07-13 07:55:00|8545.5|8544.6|8549.4|8547.9|8550|8548.7|8545|8544|439
1626163200000|2021-07-13 08:00:00|8549.2|8548.3|8546.2|8544.7|8549.6|8548.4|8545.3|8544.1|525
1626163500000|2021-07-13 08:05:00|8546.1|8544.6|8545.4|8544.5|8546.7|8545.8|8544.2|8543.1|400
1626163800000|2021-07-13 08:10:00|8545.3|8544.4|8546.4|8544.9|8547.4|8546.3|8544.9|8543.6|432
1626164100000|2021-07-13 08:15:00|8546.3|8544.8|8547.2|8545.7|8549.4|8548.3|8545.8|8544.4|393
1626164400000|2021-07-13 08:20:00|8547.1|8545.6|8550.1|8549.2|8550.6|8549.4|8545.8|8544.6|366
1626164700000|2021-07-13 08:25:00|8550|8549.1|8551.6|8550.1|8553|8552|8549.9|8549|396
1626165000000|2021-07-13 08:30:00|8551.3|8550.4|8551|8550.1|8555.2|8553.7|8548.1|8547|527
1626165300000|2021-07-13 08:35:00|8550.9|8550|8552.3|8551.4|8552.3|8551.4|8549.2|8548.3|260
1626165600000|2021-07-13 08:40:00|8552.2|8551.3|8553|8552.1|8553.7|8552.4|8550.7|8549.5|335
1626165900000|2021-07-13 08:45:00|8553.2|8551.7|8550.4|8548.9|8553.3|8552.2|8550.1|8548.9|381
1626166200000|2021-07-13 08:50:00|8550.5|8549|8549.3|8547.8|8551.9|8550.8|8549|8547.7|331
1626166500000|2021-07-13 08:55:00|8549.4|8547.9|8549.7|8548.2|8552.4|8551.3|8549.2|8547.9|291
1626166800000|2021-07-13 09:00:00|8549.4|8548.5|8547.9|8547|8549.6|8548.5|8547.5|8546.3|312
1626167100000|2021-07-13 09:05:00|8548|8547.1|8548|8546.5|8549.8|8548.6|8546.5|8545.4|343
1626167400000|2021-07-13 09:10:00|8547.9|8546.4|8548.8|8547.3|8549.3|8548.1|8546.7|8545.6|330
1626167700000|2021-07-13 09:15:00|8548.7|8547.2|8548.1|8547.2|8550.3|8549.1|8546.6|8545.2|379
1626168000000|2021-07-13 09:20:00|8548.5|8547|8547.4|8545.9|8549|8547.9|8546.7|8545.5|316
1626168300000|2021-07-13 09:25:00|8547.5|8546|8549.8|8548.9|8550.2|8548.9|8547.1|8545.6|322
1626168600000|2021-07-13 09:30:00|8549.7|8548.8|8547.6|8546.7|8551|8549.9|8547.5|8546.3|323
1626168900000|2021-07-13 09:35:00|8547.9|8546.4|8546.1|8545.2|8547.9|8546.8|8545.8|8544.7|285
1626169200000|2021-07-13 09:40:00|8546|8545.1|8545.3|8544.4|8546.6|8545.4|8544.8|8543.8|205
1626169500000|2021-07-13 09:45:00|8545.2|8544.3|8547|8546.1|8549.2|8548|8544.8|8543.5|373
1626169800000|2021-07-13 09:50:00|8546.9|8546|8544.9|8544|8547.2|8546.1|8544.7|8543.4|253
1626170100000|2021-07-13 09:55:00|8545.2|8543.7|8548.5|8547|8549.3|8548.1|8544.9|8543.6|251
1626170400000|2021-07-13 10:00:00|8548.4|8546.9|8547.4|8546.5|8548.5|8547|8545.9|8544.8|316
1626170700000|2021-07-13 10:05:00|8547.5|8546.6|8546.3|8545.4|8547.9|8547|8545.6|8544.6|275
1626171000000|2021-07-13 10:10:00|8546.4|8545.5|8545.5|8544.6|8546.8|8545.8|8543.9|8543|279
1626171300000|2021-07-13 10:15:00|8545.8|8544.3|8546.9|8546|8549.8|8548.9|8545.7|8544.3|336
1626171600000|2021-07-13 10:20:00|8546.8|8545.9|8547.5|8546.6|8548.4|8547.3|8545.3|8544|315
1626171900000|2021-07-13 10:25:00|8547.6|8546.7|8547.2|8546.3|8548.7|8547.6|8546.7|8545.8|294
1626172200000|2021-07-13 10:30:00|8547.3|8546.4|8548.1|8547.2|8548.5|8547.4|8546.4|8545.5|268
1626172500000|2021-07-13 10:35:00|8548.2|8547.3|8547.7|8546.8|8549.1|8547.8|8547.6|8546.5|211
1626172800000|2021-07-13 10:40:00|8547.8|8546.9|8548.2|8547.3|8548.3|8547.4|8547.3|8546.4|207
1626173100000|2021-07-13 10:45:00|8548.1|8547.2|8548.2|8547.3|8548.7|8547.8|8547.6|8546.5|209
1626173400000|2021-07-13 10:50:00|8548.1|8547.2|8548.4|8547.5|8549.3|8548.4|8546.8|8545.6|222
1626173700000|2021-07-13 10:55:00|8548.5|8547.6|8550|8549.1|8550.4|8549.4|8548.5|8547.6|269
1626174000000|2021-07-13 11:00:00|8549.9|8549|8553.7|8552.8|8553.9|8552.8|8549.5|8548.3|348
1626174300000|2021-07-13 11:05:00|8553.8|8552.9|8552.7|8551.8|8554|8553|8551.4|8550.3|298
1626174600000|2021-07-13 11:10:00|8552.6|8551.7|8552.7|8551.2|8554.1|8553|8552.4|8551.1|269
1626174900000|2021-07-13 11:15:00|8552.3|8551.4|8551|8550.1|8553.8|8552.7|8551|8549.9|270
1626175200000|2021-07-13 11:20:00|8551.1|8550.2|8551.4|8550.5|8552|8550.8|8549.8|8548.6|222
1626175500000|2021-07-13 11:25:00|8551.5|8550.6|8553|8552.1|8556.7|8555.7|8551.3|8550.1|327
1626175800000|2021-07-13 11:30:00|8552.9|8552|8553.3|8552.4|8554.4|8553.5|8551.4|8550.1|389
1626176100000|2021-07-13 11:35:00|8553.4|8552.5|8550.2|8548.7|8554|8552.8|8549.9|8548.7|347
1626176400000|2021-07-13 11:40:00|8549.5|8548.6|8550.2|8548.7|8551.1|8550.2|8549|8548|237
1626176700000|2021-07-13 11:45:00|8550.3|8548.8|8549.9|8549|8550.7|8549.5|8549|8548.1|215
1626177000000|2021-07-13 11:50:00|8550|8549.1|8550.2|8548.7|8550.7|8549.7|8549.2|8548.2|275
1626177300000|2021-07-13 11:55:00|8550.3|8548.8|8549.4|8547.9|8550.6|8549.5|8548.5|8547.4|416
1626177600000|2021-07-13 12:00:00|8549.3|8547.8|8552.3|8551.4|8552.6|8551.7|8548.6|8547.6|366
1626177900000|2021-07-13 12:05:00|8552.4|8551.5|8552|8551.1|8553|8551.8|8551.1|8550.2|357
1626178200000|2021-07-13 12:10:00|8552.1|8551.2|8552.3|8551.4|8552.8|8551.6|8550.8|8549.9|249
1626178500000|2021-07-13 12:15:00|8552.2|8551.3|8552.9|8551.4|8554.1|8553.2|8550.9|8550|292
1626178800000|2021-07-13 12:20:00|8552.5|8551.6|8552.5|8551.6|8553.8|8552.7|8551.7|8550.2|511
1626179100000|2021-07-13 12:25:00|8552.4|8551.5|8555.3|8546.8|8555.4|8552.4|8551.2|8546.8|532
1626179400000|2021-07-13 12:30:00|8555.2|8546.6|8554.6|8553.1|8559|8556.7|8549.5|8542.3|1782
1626179700000|2021-07-13 12:35:00|8554.7|8553.2|8554.6|8553.1|8556.5|8555.2|8553.1|8551.7|1051
1626180000000|2021-07-13 12:40:00|8554.1|8552.6|8550.4|8549.5|8558.6|8557.1|8550|8548.8|1172
1626180300000|2021-07-13 12:45:00|8550.5|8549.6|8548.1|8546.6|8552.1|8551|8547.5|8546.3|1038
1626180600000|2021-07-13 12:50:00|8547.9|8547|8544.3|8542.8|8550.9|8549.7|8542.5|8541.2|1150
1626180900000|2021-07-13 12:55:00|8544.2|8542.7|8547|8545.5|8548.7|8547.5|8541.7|8540.4|1067
1626181200000|2021-07-13 13:00:00|8546.6|8545.1|8543|8541.5|8548.8|8547.7|8542.2|8541|1021
1626181500000|2021-07-13 13:05:00|8542.7|8541.2|8542.7|8541.2|8543.2|8542.2|8540.8|8539.6|807
1626181800000|2021-07-13 13:10:00|8542.8|8541.3|8542|8541.1|8544.4|8543.3|8541.3|8540|809
1626182100000|2021-07-13 13:15:00|8541.9|8541|8541.3|8540.4|8543.5|8542.4|8540.7|8539.5|582
1626182400000|2021-07-13 13:20:00|8541.6|8540.1|8544|8542.5|8545.9|8544.8|8541.1|8540|727
1626182700000|2021-07-13 13:25:00|8543.9|8542.4|8545.2|8543.7|8546.7|8545.5|8542.2|8541.2|887
1626183000000|2021-07-13 13:30:00|8545|8544.1|8546.5|8545|8547.8|8546.3|8544.4|8542.9|574
1626183300000|2021-07-13 13:35:00|8546.6|8545.1|8546.8|8545.3|8548.8|8547.3|8545.9|8544.7|465
1626183600000|2021-07-13 13:40:00|8546.7|8545.2|8542.9|8541.4|8547|8545.6|8542.2|8540.7|617
1626183900000|2021-07-13 13:45:00|8542.8|8541.3|8543.4|8541.9|8544.4|8542.9|8541.8|8540.4|753
1626184200000|2021-07-13 13:50:00|8543.3|8541.8|8545.4|8543.9|8547.3|8545.8|8542.6|8541.3|910
1626184500000|2021-07-13 13:55:00|8545.2|8543.7|8544.2|8543.3|8546.2|8545|8541.9|8540.7|665
1626184800000|2021-07-13 14:00:00|8544.3|8543.4|8545.3|8543.8|8547.1|8546.2|8543.6|8542.4|753
1626185100000|2021-07-13 14:05:00|8545.4|8543.9|8543.6|8542.1|8545.9|8544.7|8542.9|8541.8|568
1626185400000|2021-07-13 14:10:00|8543.7|8542.2|8546.9|8545.4|8547.3|8546|8543|8541.8|540
1626185700000|2021-07-13 14:15:00|8547|8545.5|8546.9|8546|8548.3|8546.8|8546|8544.8|552
1626186000000|2021-07-13 14:20:00|8547.1|8545.6|8546.1|8544.6|8548.8|8547.7|8545.9|8544.6|507
1626186300000|2021-07-13 14:25:00|8546.2|8544.7|8548.1|8546.6|8550.8|8549.3|8545.8|8544.5|535
1626186600000|2021-07-13 14:30:00|8547.8|8546.9|8547.1|8545.6|8549.6|8548.2|8546.8|8545.6|627
1626186900000|2021-07-13 14:35:00|8547|8545.5|8547.8|8546.3|8549|8547.7|8546.3|8545.1|494
1626187200000|2021-07-13 14:40:00|8547.9|8546.4|8545.5|8544.6|8548.3|8547|8545.4|8544.1|583
1626187500000|2021-07-13 14:45:00|8546|8544.5|8548.2|8546.7|8548.5|8547.1|8545.2|8543.7|518
1626187800000|2021-07-13 14:50:00|8548.3|8546.8|8543.3|8541.8|8548.7|8547.4|8542|8540.5|585
1626188100000|2021-07-13 14:55:00|8543.2|8541.7|8541.2|8540.3|8543.2|8541.9|8540|8538.7|767
1626188400000|2021-07-13 15:00:00|8541.4|8540.5|8540.5|8539|8542.2|8541.1|8540|8538.6|652
1626188700000|2021-07-13 15:05:00|8540.4|8538.9|8540.4|8538.9|8541.8|8540.6|8538.3|8537.4|416
1626189000000|2021-07-13 15:10:00|8540.1|8539.2|8539.6|8538.1|8540.9|8539.6|8539.1|8538|416
1626189300000|2021-07-13 15:15:00|8539.7|8538.2|8537.2|8535.7|8540|8538.9|8536.6|8535.5|443
1626189600000|2021-07-13 15:20:00|8536.8|8535.9|8537.5|8536.6|8539.4|8538.2|8536.3|8535.1|368
1626189900000|2021-07-13 15:25:00|8537.4|8536.5|8536.1|8534.6|8538|8537|8535.6|8534.4|315
1626190200000|2021-07-13 15:30:00|8535.9|8535|8536.1|8534.6|8537.3|8536.2|8535.5|8534.5|326
1626190500000|2021-07-13 15:35:00|8536|8534.5|8534.9|8534|8536.1|8535|8533.9|8533|352
1626190800000|2021-07-13 15:40:00|8534.8|8533.9|8536.3|8535.4|8537.1|8536.2|8534.3|8532.9|392
1626191100000|2021-07-13 15:45:00|8536.2|8535.3|8534.8|8533.9|8536.9|8535.7|8534.3|8533.3|390
1626191400000|2021-07-13 15:50:00|8535.2|8533.7|8534.3|8532.8|8535.4|8534.1|8533.6|8532.4|392
1626191700000|2021-07-13 15:55:00|8534.1|8532.6|8531.5|8530.6|8534.1|8532.9|8531|8530.1|384
1626192000000|2021-07-13 16:00:00|8531.6|8530.7|8529.4|8528.5|8532.2|8531|8529.3|8528.4|316
1626192300000|2021-07-13 16:05:00|8529.3|8528.4|8527.5|8526.6|8530|8529.1|8527.2|8526.2|350
1626192600000|2021-07-13 16:10:00|8527.6|8526.7|8527.9|8526.4|8528.6|8527.4|8527.3|8526.2|315
1626192900000|2021-07-13 16:15:00|8527.8|8526.3|8528.7|8527.8|8529.3|8528.2|8526.5|8525.4|318
1626193200000|2021-07-13 16:20:00|8528.8|8527.9|8528.3|8527.4|8529.6|8528.7|8527.7|8526.8|278
1626193500000|2021-07-13 16:25:00|8528.4|8527.5|8529.7|8528.8|8529.9|8529|8528|8527.1|257
1626193800000|2021-07-13 16:30:00|8529.8|8528.9|8527.7|8526.8|8530.4|8529.3|8527.6|8526.4|355
1626194100000|2021-07-13 16:35:00|8527.6|8526.7|8529.9|8529|8530.2|8529|8527.3|8526.3|249
1626194400000|2021-07-13 16:40:00|8530.2|8528.7|8529.3|8528.4|8530.3|8529.3|8529|8528|194
1626194700000|2021-07-13 16:45:00|8529.7|8528.2|8529.4|8528.5|8529.9|8528.9|8529.2|8528|127
1626195000000|2021-07-13 16:50:00|8529.5|8528.6|8528.5|8527.6|8530|8529|8528.2|8527.3|129
1626195300000|2021-07-13 16:55:00|8528.4|8527.5|8528.5|8527.6|8529|8527.8|8527.3|8526.2|202
1626195600000|2021-07-13 17:00:00|8528.4|8527.5|8528.1|8527.2|8529.8|8528.6|8527.6|8526.5|380
1626195900000|2021-07-13 17:05:00|8528.2|8527.3|8529|8528.1|8530|8529.1|8527.8|8526.9|311
1626196200000|2021-07-13 17:10:00|8529.1|8528.2|8528.9|8528|8529.4|8528.2|8527.4|8526.3|337
1626196500000|2021-07-13 17:15:00|8528.7|8527.8|8528|8527.1|8529.5|8528.5|8527.5|8526.4|260
1626196800000|2021-07-13 17:20:00|8527.8|8526.9|8527|8526.1|8529.1|8528.2|8526.8|8525.6|321
1626197100000|2021-07-13 17:25:00|8526.9|8526|8528.7|8527.2|8528.9|8528|8526.9|8525.7|262
1626197400000|2021-07-13 17:30:00|8528.5|8527.6|8529.2|8528.3|8529.5|8528.4|8527.5|8526.4|298
1626197700000|2021-07-13 17:35:00|8529.6|8528.1|8528.6|8527.7|8529.6|8528.4|8527.7|8526.5|358
1626198000000|2021-07-13 17:40:00|8528.5|8527.6|8527.1|8526.2|8529.4|8528.3|8526.8|8525.7|430
1626198300000|2021-07-13 17:45:00|8527|8526.1|8526.8|8525.9|8527.8|8526.9|8526.6|8525.7|320
1626198600000|2021-07-13 17:50:00|8526.7|8525.8|8527.7|8526.8|8527.8|8526.9|8526.7|8525.8|195
1626198900000|2021-07-13 17:55:00|8527.6|8526.7|8526.6|8525.7|8528|8527.1|8526.5|8525.5|285
1626199200000|2021-07-13 18:00:00|8526.4|8525.5|8527.2|8526.3|8527.9|8527|8526.4|8525.5|427
1626199500000|2021-07-13 18:05:00|8527.1|8526.2|8526.7|8525.8|8527.3|8526.4|8526.1|8524.9|291
1626199800000|2021-07-13 18:10:00|8526.6|8525.7|8526.3|8525.4|8527.2|8526.3|8526.1|8525.2|333
1626200100000|2021-07-13 18:15:00|8526.4|8525.5|8527.2|8526.3|8527.7|8526.8|8526.3|8525.4|259
1626200400000|2021-07-13 18:20:00|8527.3|8526.4|8528.4|8527.5|8528.7|8527.8|8527|8526.1|300
1626200700000|2021-07-13 18:25:00|8528.5|8527.6|8528.4|8527.5|8529.1|8528.2|8527.5|8526.3|332
1626201000000|2021-07-13 18:30:00|8528.6|8527.7|8527.2|8526.3|8528.8|8527.9|8527|8526.1|260
1626201300000|2021-07-13 18:35:00|8527.1|8526.2|8527.1|8526.2|8527.5|8526.3|8526.3|8525.4|210
1626201600000|2021-07-13 18:40:00|8527.2|8526.3|8527.3|8525.8|8527.4|8526.3|8526|8524.9|299
1626201900000|2021-07-13 18:45:00|8526.9|8526|8525.7|8524.8|8527|8526.1|8525.6|8524.7|216
1626202200000|2021-07-13 18:50:00|8525.8|8524.9|8526.1|8525.2|8526.5|8525.6|8525.5|8524.6|187
1626202500000|2021-07-13 18:55:00|8526.2|8525.3|8525.9|8525|8526.7|8525.8|8525.6|8524.7|287
1626202800000|2021-07-13 19:00:00|8525.8|8524.9|8527.4|8526.5|8527.8|8526.9|8525.8|8524.9|255
1626203100000|2021-07-13 19:05:00|8527.5|8526.6|8528|8527.1|8528.4|8527.5|8527|8525.8|246
1626203400000|2021-07-13 19:10:00|8527.8|8526.9|8527.2|8526.3|8528.2|8527.1|8527.1|8526|258
1626203700000|2021-07-13 19:15:00|8527.3|8526.4|8528.7|8527.8|8528.9|8528|8527.1|8526.1|161
1626204000000|2021-07-13 19:20:00|8528.6|8527.7|8529.8|8528.9|8530.3|8529.3|8528.4|8527.2|258
1626204300000|2021-07-13 19:25:00|8529.9|8529|8531.3|8530.4|8531.6|8530.5|8529.3|8528.4|310
1626204600000|2021-07-13 19:30:00|8531.2|8530.3|8528.6|8527.7|8531.3|8530.3|8528.5|8527.6|266
1626204900000|2021-07-13 19:35:00|8528.5|8527.6|8527.9|8527|8528.9|8528|8527.5|8526.4|226
1626205200000|2021-07-13 19:40:00|8528|8527.1|8527.8|8526.9|8529.2|8528.3|8527.7|8526.8|252
1626205500000|2021-07-13 19:45:00|8527.9|8527|8527.9|8527|8528.5|8527.3|8527.5|8526.6|250
1626205800000|2021-07-13 19:50:00|8527.8|8526.9|8525.7|8524.8|8528.6|8527.7|8525.6|8524.6|448
1626206100000|2021-07-13 19:55:00|8525.8|8524.9|8525.1|8524.2|8526.4|8525.5|8524.3|8523.2|502
1626206400000|2021-07-13 20:00:00|8524.9|8524|8527|8526.1|8527.6|8526.4|8524.9|8524|320
1626206700000|2021-07-13 20:05:00|8527.1|8526.2|8526.3|8525.4|8527.6|8526.3|8526|8524.7|164
1626207000000|2021-07-13 20:10:00|8526.2|8525.3|8526.8|8525.3|8527|8525.9|8525.8|8524.7|221
1626207300000|2021-07-13 20:15:00|8526.7|8525.2|8526.8|8525.3|8526.9|8525.7|8525.9|8524.8|131
1626207600000|2021-07-13 20:20:00|8526.7|8525.2|8527.2|8525.7|8527.4|8526.4|8526.6|8525.2|130
1626207900000|2021-07-13 20:25:00|8527.3|8525.8|8527.7|8526.2|8528|8527|8527.1|8525.6|118
1626208200000|2021-07-13 20:30:00|8527.6|8526.1|8527.4|8525.9|8527.7|8526.2|8526.6|8525.4|98
1626208500000|2021-07-13 20:35:00|8527.5|8526|8527.1|8525.6|8527.6|8526.3|8526.8|8525.3|106
1626208800000|2021-07-13 20:40:00|8527|8525.5|8527.6|8526.1|8527.8|8526.5|8526.7|8525.2|159
1626209100000|2021-07-13 20:45:00|8527.5|8526|8527|8525.5|8527.6|8526.2|8526.8|8525.3|152
1626209400000|2021-07-13 20:50:00|8527.1|8525.6|8525.3|8523.8|8527.1|8525.6|8525.2|8523.7|141
1626209700000|2021-07-13 20:55:00|8525.2|8523.7|8529.2|8520.2|8529.4|8524.8|8524.9|8519|507
1626210000000|2021-07-13 21:00:00|8529.3|8518.3|8529.8|8521.1|8530.2|8522.2|8527.6|8518.1|76
1626210300000|2021-07-13 21:05:00|8529.4|8522.2|8528|8520.4|8531|8525|8525.3|8519.3|245
1626210600000|2021-07-13 21:10:00|8528.3|8520.3|8531.2|8520.2|8533.7|8523.4|8526.3|8516.8|368
1626210900000|2021-07-13 21:15:00|8531.3|8520.3|8527.9|8521.9|8532.9|8523.7|8527.3|8518|265
1626211200000|2021-07-13 21:20:00|8528.5|8522.1|8526.8|8519.6|8531.3|8523.6|8524.5|8516.7|246
1626211500000|2021-07-13 21:25:00|8526.7|8519.1|8524.9|8521.5|8528.4|8522.6|8524|8517.7|210
1626211800000|2021-07-13 21:30:00|8524.7|8521.6|8531.2|8525.1|8533.4|8525.8|8523.9|8517.1|391
1626212100000|2021-07-13 21:35:00|8531.8|8525.3|8529.6|8525|8531.8|8526.3|8529.2|8520.9|230
1626212400000|2021-07-13 21:40:00|8529.5|8525.1|8530.9|8525.9|8531.2|8526.5|8528.5|8520.1|199
1626212700000|2021-07-13 21:45:00|8531|8525.8|8530|8525.4|8531.7|8526.5|8528|8524.6|173
1626213000000|2021-07-13 21:50:00|8529.3|8525.3|8529.4|8525.4|8530.9|8526|8529|8523.3|173
1626213300000|2021-07-13 21:55:00|8529.3|8525.5|8530|8524.7|8530.6|8526.1|8529.1|8522.2|200
1626213600000|2021-07-13 22:00:00|8529.8|8524.6|8527.7|8526.2|8531.7|8526.5|8527.3|8518|509
1626213900000|2021-07-13 22:05:00|8528|8526.5|8528.5|8527|8528.7|8527|8527.5|8525.9|219
1626214200000|2021-07-13 22:10:00|8528.6|8527.1|8527.6|8526.1|8528.6|8527.1|8527.5|8526|130
1626214500000|2021-07-13 22:15:00|8527.8|8526.3|8527.9|8526.4|8528.2|8526.7|8527.3|8525.8|76
1626214800000|2021-07-13 22:20:00|8527.7|8526.2|8527.8|8526.3|8528.2|8526.7|8527.4|8525.9|127
1626215100000|2021-07-13 22:25:00|8527.9|8526.4|8527.7|8526.2|8528.3|8526.8|8527.3|8525.8|118
1626215400000|2021-07-13 22:30:00|8527.6|8526.1|8527.9|8526.4|8528.1|8526.6|8527.3|8525.8|91
1626215700000|2021-07-13 22:35:00|8527.7|8526.2|8528.1|8526.6|8528.2|8526.7|8527.6|8526.1|111
1626216000000|2021-07-13 22:40:00|8528|8526.5|8526.9|8525.4|8528.3|8526.8|8526.7|8525.2|114
1626216300000|2021-07-13 22:45:00|8526.8|8525.3|8527.3|8525.8|8527.8|8526.3|8526.7|8525.2|100
1626216600000|2021-07-13 22:50:00|8527.2|8525.7|8527.9|8526.4|8528.5|8527|8527.1|8525.3|97
1626216900000|2021-07-13 22:55:00|8528|8526.5|8528.8|8527.3|8528.9|8527.4|8527.8|8526.3|70
1626217200000|2021-07-13 23:00:00|8528.6|8527.1|8528.6|8527.1|8528.7|8527.2|8528.1|8526.6|103
1626217500000|2021-07-13 23:05:00|8528.5|8527|8528.4|8526.9|8528.6|8527.1|8527.9|8526.4|100
1626217800000|2021-07-13 23:10:00|8528.2|8526.7|8528|8526.5|8528.9|8527.4|8527.9|8526.4|149
1626218100000|2021-07-13 23:15:00|8527.9|8526.4|8527.8|8526.3|8528.3|8526.8|8527.4|8526.1|152
1626218400000|2021-07-13 23:20:00|8527.9|8526.4|8528.3|8526.8|8528.6|8527.1|8527.6|8526.1|111
1626218700000|2021-07-13 23:25:00|8528.4|8526.9|8528.5|8527|8528.6|8527.1|8528.3|8526.8|77
1626219000000|2021-07-13 23:30:00|8528.3|8526.8|8529|8527.5|8529.1|8527.6|8528.3|8526.8|90
1626219300000|2021-07-13 23:35:00|8529.1|8527.6|8527.8|8526.3|8529.1|8527.6|8527.6|8526.1|125
1626219600000|2021-07-13 23:40:00|8527.9|8526.4|8528.2|8526.7|8528.8|8527.3|8527|8525.5|153
1626219900000|2021-07-13 23:45:00|8528.1|8526.6|8528.8|8527.3|8529|8527.5|8528.1|8526.6|157
1626220200000|2021-07-13 23:50:00|8528.7|8527.2|8528.9|8527.4|8529.1|8527.6|8528.1|8526.6|194
1626220500000|2021-07-13 23:55:00|8528.8|8527.3|8530.1|8528.6|8530.1|8528.6|8528.6|8527.1|161
1626220800000|2021-07-14 00:00:00|8530|8528.5|8530.1|8528.6|8530.7|8529.5|8529.7|8528.4|304
1626221100000|2021-07-14 00:05:00|8530.2|8528.7|8530.4|8528.9|8531.3|8529.8|8529.8|8528.6|240
1626221400000|2021-07-14 00:10:00|8530.5|8529|8530.3|8528.8|8530.9|8529.6|8529.9|8528.5|286
1626221700000|2021-07-14 00:15:00|8530.2|8528.7|8530.5|8529|8530.6|8529.3|8529.6|8528.5|242
1626222000000|2021-07-14 00:20:00|8530.4|8528.9|8530.6|8529.1|8530.9|8529.7|8530|8528.5|251
1626222300000|2021-07-14 00:25:00|8530.5|8529|8529.7|8528.2|8531.1|8529.7|8528.7|8527.3|352
1626222600000|2021-07-14 00:30:00|8529.8|8528.3|8528.3|8527.4|8530.6|8529.3|8528.1|8527.1|351
1626222900000|2021-07-14 00:35:00|8528.1|8527.2|8529.3|8527.8|8529.4|8528.2|8527.9|8526.7|269
1626223200000|2021-07-14 00:40:00|8529.2|8527.7|8528.3|8526.8|8529.4|8528.1|8528.2|8526.8|164
1626223500000|2021-07-14 00:45:00|8528.2|8526.7|8529.3|8527.8|8529.7|8528.5|8528.2|8526.7|255
1626223800000|2021-07-14 00:50:00|8529.2|8527.7|8530.5|8529|8530.8|8529.3|8527.8|8526.5|411
1626224100000|2021-07-14 00:55:00|8530.7|8529.2|8530.5|8529|8531.3|8529.8|8529.8|8528.7|237
1626224400000|2021-07-14 01:00:00|8530.6|8529.1|8529.5|8528|8530.6|8529.2|8528.8|8527.6|341
1626224700000|2021-07-14 01:05:00|8529.4|8527.9|8530.2|8528.7|8530.3|8529|8529|8527.7|340
1626225000000|2021-07-14 01:10:00|8530.1|8528.6|8529|8527.5|8530.7|8529.3|8528.2|8526.8|337
1626225300000|2021-07-14 01:15:00|8528.9|8527.4|8527.1|8525.6|8529.5|8528|8526.7|8525.5|367
1626225600000|2021-07-14 01:20:00|8527.2|8525.7|8527.5|8526|8527.8|8526.5|8526.7|8525.4|258
1626225900000|2021-07-14 01:25:00|8527.4|8525.9|8527.3|8525.8|8527.6|8526.3|8526.7|8525.4|237
1626226200000|2021-07-14 01:30:00|8527.4|8525.9|8527.5|8526|8528|8526.6|8526.4|8525.2|346
1626226500000|2021-07-14 01:35:00|8527.4|8525.9|8526.1|8525.2|8527.9|8526.5|8525.8|8524.5|314
1626226800000|2021-07-14 01:40:00|8526.2|8525.3|8526.1|8524.6|8526.6|8525.4|8525.7|8524.4|236
1626227100000|2021-07-14 01:45:00|8526|8524.5|8524.8|8523.3|8526.1|8524.7|8524.6|8523.1|232
1626227400000|2021-07-14 01:50:00|8524.9|8523.4|8525.6|8524.1|8525.7|8524.4|8524.4|8522.9|311
1626227700000|2021-07-14 01:55:00|8525.7|8524.2|8526.5|8525|8526.6|8525.2|8525.2|8524|264
1626228000000|2021-07-14 02:00:00|8526.6|8525.1|8525.2|8523.7|8527.1|8525.9|8524.7|8523.5|676
1626228300000|2021-07-14 02:05:00|8525.3|8523.8|8524.7|8523.8|8525.9|8524.4|8524.3|8523.1|466
1626228600000|2021-07-14 02:10:00|8524.6|8523.7|8524|8522.5|8525|8523.8|8523.6|8522.4|333
1626228900000|2021-07-14 02:15:00|8523.9|8522.4|8524.8|8523.3|8526|8524.6|8523.6|8522.4|380
1626229200000|2021-07-14 02:20:00|8524.9|8523.4|8525.2|8523.7|8525.3|8524.1|8524.2|8523|372
1626229500000|2021-07-14 02:25:00|8525.1|8523.6|8524.6|8523.1|8525.3|8524.2|8524|8522.7|298
1626229800000|2021-07-14 02:30:00|8524.7|8523.2|8525.2|8523.7|8526.1|8524.6|8524.2|8523.1|299
1626230100000|2021-07-14 02:35:00|8525.3|8523.8|8525.6|8524.7|8526|8524.8|8524.5|8523.2|250
1626230400000|2021-07-14 02:40:00|8526|8524.5|8525.8|8524.3|8526.2|8525|8525.3|8524.1|224
1626230700000|2021-07-14 02:45:00|8525.6|8524.7|8526.8|8525.3|8526.9|8525.7|8525.4|8524.1|255
1626231000000|2021-07-14 02:50:00|8526.4|8525.5|8526.9|8525.4|8527.5|8526.3|8526.1|8524.9|259
1626231300000|2021-07-14 02:55:00|8527|8525.5|8526.5|8525|8528.1|8526.6|8525.9|8524.6|240
1626231600000|2021-07-14 03:00:00|8526.1|8525.2|8526.2|8524.7|8528.1|8526.7|8525.9|8524.6|282
1626231900000|2021-07-14 03:05:00|8526.3|8524.8|8526.6|8525.1|8527|8525.7|8526|8524.6|192
1626232200000|2021-07-14 03:10:00|8526.5|8525|8527.1|8525.6|8527.4|8526.1|8526|8524.7|178
1626232500000|2021-07-14 03:15:00|8527.2|8525.7|8526.6|8525.1|8527.4|8526.1|8526.3|8524.8|141
1626232800000|2021-07-14 03:20:00|8526.5|8525|8526|8525.1|8526.6|8525.2|8525.3|8524.1|263
1626233100000|2021-07-14 03:25:00|8525.9|8525|8526.4|8524.9|8527.1|8525.8|8525.6|8524.4|216
1626233400000|2021-07-14 03:30:00|8526.5|8525|8526|8525.1|8527|8525.8|8526|8524.7|176
1626233700000|2021-07-14 03:35:00|8525.9|8525|8525.8|8524.3|8526.2|8525|8525.4|8524.1|131
1626234000000|2021-07-14 03:40:00|8525.5|8524.6|8526.4|8524.9|8526.6|8525.4|8525.3|8524.1|112
1626234300000|2021-07-14 03:45:00|8526.5|8525|8526.7|8525.2|8527|8525.8|8526.1|8524.9|159
1626234600000|2021-07-14 03:50:00|8526.6|8525.1|8527.5|8526|8527.5|8526.1|8526.2|8525.1|161
1626234900000|2021-07-14 03:55:00|8527.4|8525.9|8527.4|8525.9|8528.5|8527.3|8527|8525.8|153
1626235200000|2021-07-14 04:00:00|8527.5|8526|8528.3|8526.8|8528.4|8527.2|8527.5|8526|182
1626235500000|2021-07-14 04:05:00|8528.2|8526.7|8526.6|8525.1|8528.2|8527.1|8526.2|8525|182
1626235800000|2021-07-14 04:10:00|8526.7|8525.2|8527.5|8526|8527.6|8526.2|8526.2|8525.1|155
1626236100000|2021-07-14 04:15:00|8527.4|8525.9|8528.2|8526.7|8529|8527.5|8526.9|8525.7|154
1626236400000|2021-07-14 04:20:00|8527.8|8526.9|8527.6|8526.1|8528.5|8527.1|8527.2|8525.7|146
1626236700000|2021-07-14 04:25:00|8527.5|8526|8528.5|8527|8529.1|8527.9|8527.4|8526|233
1626237000000|2021-07-14 04:30:00|8528.6|8527.1|8529|8527.5|8529.2|8528.1|8527.8|8526.6|174
1626237300000|2021-07-14 04:35:00|8528.4|8527.6|8527.4|8526.5|8529.1|8527.9|8527.3|8526|192
1626237600000|2021-07-14 04:40:00|8527.5|8526.6|8527.2|8525.7|8527.7|8526.6|8526.7|8525.4|144
1626237900000|2021-07-14 04:45:00|8526.9|8526|8526.8|8525.3|8527.3|8526.1|8526.3|8525.2|136
1626238200000|2021-07-14 04:50:00|8526.7|8525.2|8526.2|8524.7|8526.9|8525.8|8525.9|8524.7|161
1626238500000|2021-07-14 04:55:00|8526.3|8524.8|8526.9|8525.4|8527.1|8525.8|8525.9|8524.7|185
1626238800000|2021-07-14 05:00:00|8527|8525.5|8526.2|8525.3|8527|8525.6|8526|8524.8|210
1626239100000|2021-07-14 05:05:00|8526.5|8525|8526.4|8525.5|8526.8|8525.6|8526|8524.8|193
1626239400000|2021-07-14 05:10:00|8526.7|8525.2|8526.9|8525.4|8527.2|8526|8526.2|8525.2|147
1626239700000|2021-07-14 05:15:00|8526.5|8525.6|8527.1|8525.6|8527.3|8526.1|8526.4|8525.2|145
1626240000000|2021-07-14 05:20:00|8527|8525.5|8527.5|8526|8527.6|8526.4|8526.8|8525.5|196
1626240300000|2021-07-14 05:25:00|8527.6|8526.1|8527.3|8525.8|8528.1|8526.9|8527.1|8525.7|196
1626240600000|2021-07-14 05:30:00|8527.5|8526|8527.3|8525.8|8527.6|8526.4|8526.7|8525.5|176
1626240900000|2021-07-14 05:35:00|8527.4|8525.9|8527.2|8525.7|8527.6|8526.4|8526.7|8525.4|213
1626241200000|2021-07-14 05:40:00|8527.3|8525.8|8527.2|8525.7|8527.5|8526.3|8526.5|8525.3|150
1626241500000|2021-07-14 05:45:00|8527.1|8525.6|8526.1|8524.6|8527.3|8526.2|8525.6|8524.6|157
1626241800000|2021-07-14 05:50:00|8526.2|8524.7|8526|8524.5|8526.5|8525.3|8525.4|8524.2|151
1626242100000|2021-07-14 05:55:00|8526.1|8524.6|8529.2|8524.2|8531.6|8526.8|8525.7|8523.6|347
1626242400000|2021-07-14 06:00:00|8529.5|8524.5|8518.5|8517|8532.2|8526.5|8517.1|8515.9|699
1626242700000|2021-07-14 06:05:00|8518.6|8517.1|8521|8519.5|8521.5|8520|8518.4|8517.1|497
1626243000000|2021-07-14 06:10:00|8521.1|8519.6|8523.5|8522.6|8525.4|8522.8|8521|8519.5|429
1626243300000|2021-07-14 06:15:00|8523.6|8522.7|8522.3|8521.4|8524.9|8523.6|8522|8520.9|365
1626243600000|2021-07-14 06:20:00|8522.5|8521|8523.1|8522.2|8524.1|8522.9|8522.1|8521|290
1626243900000|2021-07-14 06:25:00|8523.2|8522.3|8521.7|8520.8|8523.6|8522.4|8521.2|8519.9|295
1626244200000|2021-07-14 06:30:00|8521.8|8520.9|8519.6|8518.7|8522.4|8521.5|8519.1|8518.2|330
1626244500000|2021-07-14 06:35:00|8519.3|8518.4|8518.9|8518|8520.8|8519.6|8518.1|8517.2|452
1626244800000|2021-07-14 06:40:00|8519.3|8517.8|8518.8|8517.3|8520|8518.9|8517.3|8516|332
1626245100000|2021-07-14 06:45:00|8518.9|8517.4|8517.3|8515.8|8519.7|8518.6|8516.3|8514.8|412
1626245400000|2021-07-14 06:50:00|8517.4|8515.9|8515.4|8514.5|8518.2|8517.1|8515|8513.8|299
1626245700000|2021-07-14 06:55:00|8515.5|8514.6|8516.8|8515.3|8518|8517|8515.1|8514|532
1626246000000|2021-07-14 07:00:00|8516.7|8515.2|8517.5|8516.6|8520.1|8518.9|8516.2|8514.7|678
1626246300000|2021-07-14 07:05:00|8517.4|8516.5|8519|8518.1|8520.2|8519.1|8516.3|8515.1|515
1626246600000|2021-07-14 07:10:00|8518.8|8517.9|8520.4|8519.5|8520.8|8519.6|8517.2|8516.1|596
1626246900000|2021-07-14 07:15:00|8520.6|8519.1|8515.9|8515|8520.7|8519.6|8515.3|8514.2|565
1626247200000|2021-07-14 07:20:00|8516.2|8514.7|8518.5|8517|8519.3|8518.1|8514.7|8513.7|606
1626247500000|2021-07-14 07:25:00|8518.6|8517.1|8517.5|8516.6|8520.2|8519|8517.3|8516.1|432
1626247800000|2021-07-14 07:30:00|8517.4|8516.5|8517.7|8516.8|8518.6|8517.5|8513.6|8512.4|618
1626248100000|2021-07-14 07:35:00|8518|8516.5|8516.8|8515.3|8518.4|8517.5|8516.5|8515.3|447
1626248400000|2021-07-14 07:40:00|8516.9|8515.4|8516.8|8515.9|8518.2|8517|8515|8514|451
1626248700000|2021-07-14 07:45:00|8516.9|8516|8519.5|8518.6|8520|8518.8|8515.1|8514|520
1626249000000|2021-07-14 07:50:00|8519.4|8518.5|8517.1|8515.6|8520|8518.9|8515.2|8514.2|424
1626249300000|2021-07-14 07:55:00|8517|8515.5|8516.2|8515.3|8518.3|8517.1|8515.9|8514.7|453
1626249600000|2021-07-14 08:00:00|8516.3|8515.4|8514.3|8513.4|8517.1|8515.6|8513.4|8512.2|450
1626249900000|2021-07-14 08:05:00|8514.6|8513.1|8515.8|8514.9|8516.4|8515.4|8513.7|8512.7|496
1626250200000|2021-07-14 08:10:00|8515.7|8514.8|8513.6|8512.7|8516.3|8515.2|8512.9|8511.8|454
1626250500000|2021-07-14 08:15:00|8513.8|8512.3|8514.3|8513.4|8515|8514.1|8512.5|8511.4|389
1626250800000|2021-07-14 08:20:00|8514.2|8513.3|8514.2|8512.7|8516.8|8515.8|8513.2|8512.2|483
1626251100000|2021-07-14 08:25:00|8514|8513.1|8514.6|8513.1|8516|8515|8513.3|8512|613
1626251400000|2021-07-14 08:30:00|8514.7|8513.2|8512.7|8511.2|8514.7|8513.2|8511.6|8510.7|597
1626251700000|2021-07-14 08:35:00|8512.3|8511.4|8510.7|8509.8|8512.7|8511.4|8509.9|8509|475
1626252000000|2021-07-14 08:40:00|8510.6|8509.7|8511.4|8510.5|8513.8|8512.6|8510.4|8509.3|427
1626252300000|2021-07-14 08:45:00|8511.3|8510.4|8509.5|8508.6|8512.8|8511.8|8509.5|8508.4|510
1626252600000|2021-07-14 08:50:00|8509.6|8508.7|8508.6|8507.7|8511|8509.8|8508.3|8507.1|492
1626252900000|2021-07-14 08:55:00|8508.5|8507.6|8511.1|8509.6|8511.5|8510.4|8508|8507.1|430
1626253200000|2021-07-14 09:00:00|8511|8509.5|8509|8508.1|8511|8509.5|8507.3|8506.4|539
1626253500000|2021-07-14 09:05:00|8508.9|8508|8512.7|8511.8|8513.1|8511.9|8508.8|8507.7|556
1626253800000|2021-07-14 09:10:00|8512.9|8512|8512.7|8511.2|8513.2|8512.2|8511.2|8510.2|485
1626254100000|2021-07-14 09:15:00|8512.6|8511.1|8510.9|8510|8512.7|8511.6|8508.6|8507.5|388
1626254400000|2021-07-14 09:20:00|8510.8|8509.9|8511.5|8510|8512|8511.1|8509|8508|362
1626254700000|2021-07-14 09:25:00|8511.6|8510.1|8510.5|8509.6|8511.6|8510.4|8510.2|8509|345
1626255000000|2021-07-14 09:30:00|8510.6|8509.7|8513.2|8512.3|8513.4|8512.3|8510.5|8509.5|395
1626255300000|2021-07-14 09:35:00|8513.3|8512.4|8511.2|8509.7|8514.1|8513|8510.2|8509.2|409
1626255600000|2021-07-14 09:40:00|8511.1|8509.6|8514.7|8513.2|8514.8|8513.5|8510.7|8509.6|325
1626255900000|2021-07-14 09:45:00|8514.8|8513.3|8514.2|8513.3|8516.5|8515.6|8513.8|8512.9|331
1626256200000|2021-07-14 09:50:00|8514.1|8513.2|8516.9|8515.4|8518.3|8517.4|8513.9|8513|391
1626256500000|2021-07-14 09:55:00|8516.7|8515.8|8518.5|8517.6|8518.5|8517.6|8515.4|8514.4|390
1626256800000|2021-07-14 10:00:00|8518.3|8517.4|8517.5|8516.6|8519.4|8518.4|8517.2|8516.3|363
1626257100000|2021-07-14 10:05:00|8517.6|8516.7|8517.4|8516.5|8518|8516.9|8516.3|8515.1|413
1626257400000|2021-07-14 10:10:00|8517.5|8516.6|8514.5|8513.6|8517.8|8516.6|8514|8512.9|392
1626257700000|2021-07-14 10:15:00|8514.4|8513.5|8514.3|8513.4|8515.5|8514.6|8513.4|8512.3|331
1626258000000|2021-07-14 10:20:00|8514.2|8513.3|8513.4|8512.5|8515.1|8513.9|8513.1|8511.7|300
1626258300000|2021-07-14 10:25:00|8513.5|8512.6|8511.4|8510.5|8514.7|8513.5|8509.8|8508.5|479
1626258600000|2021-07-14 10:30:00|8511.5|8510.6|8511.7|8510.2|8512.2|8511.1|8510.6|8509.2|376
1626258900000|2021-07-14 10:35:00|8511.8|8510.3|8508.5|8507|8512.2|8511|8508.3|8506.8|340
1626259200000|2021-07-14 10:40:00|8508.6|8507.1|8507.2|8506.3|8508.8|8507.3|8506.8|8505.7|477
1626259500000|2021-07-14 10:45:00|8507.7|8506.2|8507|8506.1|8507.7|8506.4|8504.1|8502.7|432
1626259800000|2021-07-14 10:50:00|8507.1|8506.2|8510.5|8509.6|8510.8|8509.6|8506.3|8505|368
1626260100000|2021-07-14 10:55:00|8510.8|8509.3|8511|8509.5|8511.3|8510.1|8507.7|8506.6|357
1626260400000|2021-07-14 11:00:00|8511.1|8509.6|8512.1|8510.6|8512.9|8511.7|8508.9|8507.6|508
1626260700000|2021-07-14 11:05:00|8512.3|8510.8|8510.2|8508.7|8512.8|8511.5|8509|8507.5|478
1626261000000|2021-07-14 11:10:00|8510.3|8508.8|8512.1|8511.2|8513.2|8512.1|8510.3|8508.8|410
1626261300000|2021-07-14 11:15:00|8512|8511.1|8512.8|8511.9|8513.6|8512.4|8511.4|8510.3|389
1626261600000|2021-07-14 11:20:00|8512.7|8511.8|8515.5|8514.6|8515.8|8514.7|8512.5|8511.4|401
1626261900000|2021-07-14 11:25:00|8515.4|8514.5|8516.3|8514.8|8516.5|8515.4|8513.2|8512|378
1626262200000|2021-07-14 11:30:00|8516.6|8515.1|8515|8513.5|8517.7|8516.7|8514.3|8513.2|466
1626262500000|2021-07-14 11:35:00|8515.1|8513.6|8516.1|8515.2|8518.4|8517.2|8514.3|8513.2|394
1626262800000|2021-07-14 11:40:00|8516|8515.1|8517.2|8515.7|8517.6|8516.1|8515.5|8514.3|236
1626263100000|2021-07-14 11:45:00|8516.8|8515.9|8520.1|8518.6|8520.1|8518.6|8516.4|8515.1|397
1626263400000|2021-07-14 11:50:00|8520|8518.5|8519.6|8518.1|8521.8|8520.6|8518.9|8517.5|384
1626263700000|2021-07-14 11:55:00|8519.5|8518|8516.8|8515.3|8520.8|8519.3|8516.1|8514.9|462
1626264000000|2021-07-14 12:00:00|8516.7|8515.2|8511.2|8509.7|8518.1|8516.6|8510.4|8509.5|506
1626264300000|2021-07-14 12:05:00|8511.3|8509.8|8515.9|8514.4|8516.7|8515.6|8510.1|8508.9|658
1626264600000|2021-07-14 12:10:00|8516|8514.5|8516.3|8515.4|8516.9|8515.7|8513.3|8511.8|707
1626264900000|2021-07-14 12:15:00|8516.2|8514.7|8515.2|8513.7|8517.3|8516|8514.4|8513.1|588
1626265200000|2021-07-14 12:20:00|8515|8514.1|8517.9|8517|8518.4|8517.4|8514.9|8513.9|321
1626265500000|2021-07-14 12:25:00|8517.8|8516.9|8519.4|8517.9|8520.2|8518.2|8517.1|8515.6|355
1626265800000|2021-07-14 12:30:00|8519.2|8517.7|8516.4|8514.9|8520.1|8518.6|8513|8511.5|1067
1626266100000|2021-07-14 12:35:00|8516.5|8515|8513.4|8511.9|8517.8|8516.4|8512.7|8511.2|829
1626266400000|2021-07-14 12:40:00|8513.5|8512|8512.3|8511.4|8513.8|8512.6|8510|8508.5|728
1626266700000|2021-07-14 12:45:00|8512.6|8511.1|8512|8510.5|8515.1|8513.6|8511.4|8510|530
1626267000000|2021-07-14 12:50:00|8512.2|8510.7|8512.4|8510.9|8514.7|8513.2|8511.4|8510.3|565
1626267300000|2021-07-14 12:55:00|8512.3|8510.8|8514.9|8513.4|8514.9|8513.5|8512.3|8510.8|574
1626267600000|2021-07-14 13:00:00|8515|8513.5|8514.1|8512.6|8515.8|8514.4|8513.4|8512.1|674
1626267900000|2021-07-14 13:05:00|8514.2|8512.7|8514.8|8513.3|8515|8513.8|8512.4|8510.9|558
1626268200000|2021-07-14 13:10:00|8514.9|8513.4|8514.5|8513|8515.6|8514.3|8513.9|8512.7|496
1626268500000|2021-07-14 13:15:00|8514.6|8513.1|8513.2|8512.3|8515.1|8513.8|8512.9|8511.4|427
1626268800000|2021-07-14 13:20:00|8513.3|8512.4|8515.6|8514.1|8515.6|8514.1|8513|8511.7|505
1626269100000|2021-07-14 13:25:00|8515.7|8514.2|8512.5|8511|8517.2|8515.8|8512.5|8511|410
1626269400000|2021-07-14 13:30:00|8512.6|8511.1|8512.1|8510.6|8514.4|8512.9|8511.7|8510.5|479
1626269700000|2021-07-14 13:35:00|8512|8510.5|8512.9|8511.4|8513|8511.6|8510.8|8509.7|447
1626270000000|2021-07-14 13:40:00|8512.7|8511.8|8512.1|8510.6|8513.7|8512.2|8511.1|8509.7|398
1626270300000|2021-07-14 13:45:00|8512|8510.5|8512.9|8512|8514.3|8513.1|8511.3|8510.1|499
1626270600000|2021-07-14 13:50:00|8513.4|8511.9|8514.5|8513|8514.9|8513.7|8511.6|8510.5|507
1626270900000|2021-07-14 13:55:00|8514.6|8513.1|8517.9|8517|8518.7|8517.6|8513.9|8512.6|609
1626271200000|2021-07-14 14:00:00|8517.8|8516.9|8517.5|8516|8519.8|8518.8|8516.2|8514.7|905
1626271500000|2021-07-14 14:05:00|8517.4|8515.9|8515.4|8514.5|8519|8517.5|8514.9|8513.6|689
1626271800000|2021-07-14 14:10:00|8515.2|8514.3|8513.2|8512.3|8516.2|8514.9|8512.3|8511.2|562
1626272100000|2021-07-14 14:15:00|8513.3|8512.4|8513.2|8511.7|8516.1|8514.9|8512.3|8511.1|624
1626272400000|2021-07-14 14:20:00|8512.8|8511.9|8512.2|8510.7|8514.5|8513.4|8511.6|8510.4|489
1626272700000|2021-07-14 14:25:00|8512.1|8510.6|8515.8|8514.9|8516.8|8515.7|8511.9|8510.6|547
1626273000000|2021-07-14 14:30:00|8516.2|8514.7|8514.1|8513.2|8516.6|8515.4|8512.6|8511.5|518
1626273300000|2021-07-14 14:35:00|8514.2|8513.3|8516|8514.5|8516.6|8515.6|8513.9|8513|515
1626273600000|2021-07-14 14:40:00|8516.1|8514.6|8514.8|8513.9|8516.4|8515.1|8513.5|8512.4|525
1626273900000|2021-07-14 14:45:00|8514.7|8513.8|8517.5|8516.6|8518.1|8517|8513.8|8512.8|569
1626274200000|2021-07-14 14:50:00|8517.6|8516.7|8516|8515.1|8519.1|8517.6|8515.5|8514.4|649
1626274500000|2021-07-14 14:55:00|8516.6|8515|8522.5|8521.6|8526.9|8525.9|8516.4|8515|956
1626274800000|2021-07-14 15:00:00|8522.8|8521.3|8528.2|8527.3|8528.5|8527.5|8521.9|8520.7|810
1626275100000|2021-07-14 15:05:00|8528.3|8527.4|8526.5|8525.6|8529|8527.9|8525.4|8524.2|581
1626275400000|2021-07-14 15:10:00|8526.6|8525.7|8526.1|8525.2|8527.3|8526.1|8525.5|8524.4|425
1626275700000|2021-07-14 15:15:00|8526.6|8525.1|8525.6|8524.1|8527|8525.7|8524.7|8523.5|370
1626276000000|2021-07-14 15:20:00|8525.3|8524.4|8528|8526.5|8528.1|8526.8|8525.2|8524.2|333
1626276300000|2021-07-14 15:25:00|8527.7|8526.8|8533.8|8532.3|8533.9|8532.7|8527.6|8526.6|483
1626276600000|2021-07-14 15:30:00|8533.7|8532.2|8533.8|8532.9|8534|8532.9|8531.4|8530.2|498
1626276900000|2021-07-14 15:35:00|8533.7|8532.8|8534.3|8532.8|8535.2|8534.3|8533.4|8532.2|404
1626277200000|2021-07-14 15:40:00|8534.4|8532.9|8534.5|8533.6|8536.4|8535.3|8533.7|8532.5|425
1626277500000|2021-07-14 15:45:00|8534.4|8533.5|8534.9|8534|8536|8534.9|8534.2|8533.3|346
1626277800000|2021-07-14 15:50:00|8535.2|8533.7|8535.7|8534.2|8536.8|8535.6|8535|8533.7|395
1626278100000|2021-07-14 15:55:00|8535.8|8534.3|8537.4|8535.9|8538.5|8537.3|8535.3|8534.2|433
1626278400000|2021-07-14 16:00:00|8537.1|8536.2|8537.7|8536.8|8538.5|8537.6|8536|8535|352
1626278700000|2021-07-14 16:05:00|8537.6|8536.7|8537.5|8536.6|8538|8537.1|8536.9|8535.9|255
1626279000000|2021-07-14 16:10:00|8537.4|8536.5|8538.7|8537.8|8538.9|8537.9|8537.1|8536.2|311
1626279300000|2021-07-14 16:15:00|8538.8|8537.9|8539|8537.5|8540.9|8539.9|8537.9|8537|415
1626279600000|2021-07-14 16:20:00|8538.7|8537.8|8538.7|8537.8|8540.6|8539.4|8538|8537.1|384
1626279900000|2021-07-14 16:25:00|8538.6|8537.7|8538.9|8538|8539.7|8538.6|8538.3|8537.1|238
1626280200000|2021-07-14 16:30:00|8539|8538.1|8538.1|8537.2|8539.6|8538.5|8537.7|8536.6|352
1626280500000|2021-07-14 16:35:00|8538.4|8536.9|8538.4|8537.5|8539.9|8538.8|8537.6|8536.7|346
1626280800000|2021-07-14 16:40:00|8538.3|8537.4|8537.1|8536.2|8539|8537.9|8536.7|8535.6|320
1626281100000|2021-07-14 16:45:00|8537|8536.1|8538.1|8537.2|8539.2|8538|8537|8536.1|360
1626281400000|2021-07-14 16:50:00|8538.2|8537.3|8538.8|8537.9|8539.6|8538.7|8538.1|8537|315
1626281700000|2021-07-14 16:55:00|8538.9|8538|8541.3|8540.4|8542.2|8541.2|8538.7|8537.6|393
1626282000000|2021-07-14 17:00:00|8541.4|8540.5|8538.4|8537.5|8542.1|8541|8535|8533.8|490
1626282300000|2021-07-14 17:05:00|8538.3|8537.4|8538|8537.1|8540.3|8539.1|8537.9|8537|399
1626282600000|2021-07-14 17:10:00|8537.9|8537|8537.1|8535.6|8540|8538.5|8536.7|8535.4|346
1626282900000|2021-07-14 17:15:00|8537|8535.5|8537.7|8536.8|8538.5|8537.3|8536.7|8535.5|307
1626283200000|2021-07-14 17:20:00|8537.8|8536.9|8537.7|8536.8|8539.3|8538.2|8537.5|8536.6|225
1626283500000|2021-07-14 17:25:00|8537.8|8536.9|8538.3|8537.4|8539.1|8537.9|8537.8|8536.9|217
1626283800000|2021-07-14 17:30:00|8538.5|8537.6|8536.6|8535.7|8538.8|8537.6|8536.5|8535.4|254
1626284100000|2021-07-14 17:35:00|8536.7|8535.8|8536.3|8535.4|8536.8|8535.9|8535.7|8534.8|228
1626284400000|2021-07-14 17:40:00|8536.4|8535.5|8535.4|8534.5|8536.9|8535.7|8535.2|8534.3|192
1626284700000|2021-07-14 17:45:00|8535.5|8534.6|8534.5|8533.6|8536.1|8534.9|8534.3|8533.4|235
1626285000000|2021-07-14 17:50:00|8534.6|8533.7|8534.6|8533.7|8535.2|8534.1|8533.9|8532.7|229
1626285300000|2021-07-14 17:55:00|8534.5|8533.6|8537.3|8535.8|8537.5|8536.3|8534.5|8533.3|218
1626285600000|2021-07-14 18:00:00|8536.9|8536|8536.6|8535.7|8538|8537.1|8536.4|8535.2|252
1626285900000|2021-07-14 18:05:00|8536.7|8535.8|8538.3|8537.4|8538.5|8537.5|8536|8535.1|228
1626286200000|2021-07-14 18:10:00|8538.4|8537.5|8537.9|8537|8538.8|8537.6|8537.6|8536.6|223
1626286500000|2021-07-14 18:15:00|8538.3|8536.8|8537.8|8536.3|8538.7|8537.5|8537.1|8535.9|259
1626286800000|2021-07-14 18:20:00|8537.7|8536.2|8537.1|8536.2|8537.9|8536.7|8536.7|8535.6|235
1626287100000|2021-07-14 18:25:00|8537.5|8536|8538.3|8537.4|8538.6|8537.5|8537.2|8536|229
1626287400000|2021-07-14 18:30:00|8538.2|8537.3|8539.2|8537.7|8539.3|8538.4|8538.1|8537.2|123
1626287700000|2021-07-14 18:35:00|8538.9|8538|8539.3|8538.4|8539.5|8538.5|8538.6|8537.5|127
1626288000000|2021-07-14 18:40:00|8539.4|8538.5|8538.9|8538|8540.4|8539.2|8538.4|8537.2|238
1626288300000|2021-07-14 18:45:00|8538.7|8537.8|8541.1|8539.6|8541.1|8539.6|8538.6|8537.7|195
1626288600000|2021-07-14 18:50:00|8540.7|8539.8|8541.4|8540.5|8542|8540.9|8540.3|8539.3|220
1626288900000|2021-07-14 18:55:00|8541.5|8540.6|8540.9|8540|8542.2|8541.1|8540.7|8539.7|248
1626289200000|2021-07-14 19:00:00|8540.8|8539.9|8541.9|8540.4|8542.1|8540.9|8540.8|8539.9|227
1626289500000|2021-07-14 19:05:00|8541.7|8540.8|8541.7|8540.8|8542.1|8540.9|8540.6|8539.3|216
1626289800000|2021-07-14 19:10:00|8541.8|8540.9|8543.2|8542.3|8543.9|8542.9|8541.5|8540.3|223
1626290100000|2021-07-14 19:15:00|8543.1|8542.2|8542.8|8541.9|8543.7|8542.8|8541.5|8540.3|202
1626290400000|2021-07-14 19:20:00|8542.9|8542|8542.9|8541.4|8543.8|8542.6|8542.6|8541.3|237
1626290700000|2021-07-14 19:25:00|8542.8|8541.3|8542.7|8541.8|8543.2|8542.1|8541.9|8540.7|259
1626291000000|2021-07-14 19:30:00|8542.6|8541.7|8542.4|8541.5|8543.5|8542.3|8542.1|8541.1|219
1626291300000|2021-07-14 19:35:00|8542.5|8541.6|8541.7|8540.8|8542.5|8541.6|8541.3|8540|253
1626291600000|2021-07-14 19:40:00|8541.8|8540.9|8541.9|8541|8542.5|8541.4|8541.5|8540.4|198
1626291900000|2021-07-14 19:45:00|8541.8|8540.9|8541.3|8540.4|8542.5|8541.4|8541.2|8540.3|183
1626292200000|2021-07-14 19:50:00|8541.4|8540.5|8543.7|8542.8|8544.2|8543|8541.4|8540.5|260
1626292500000|2021-07-14 19:55:00|8543.8|8542.9|8541.2|8539.7|8543.9|8542.9|8540.5|8539.3|345
1626292800000|2021-07-14 20:00:00|8540.8|8539.9|8540.3|8538.8|8541.6|8540.4|8539.7|8538.4|228
1626293100000|2021-07-14 20:05:00|8540.2|8538.7|8540.9|8540|8541.2|8540|8539.8|8538.6|165
1626293400000|2021-07-14 20:10:00|8540.8|8539.9|8540.6|8539.7|8541.2|8540.1|8540.1|8538.9|175
1626293700000|2021-07-14 20:15:00|8540.7|8539.8|8540.5|8539.6|8541.4|8540.1|8540.5|8539.3|174
1626294000000|2021-07-14 20:20:00|8540.8|8539.3|8540.4|8539.5|8541|8539.8|8540.2|8539|142
1626294300000|2021-07-14 20:25:00|8540.5|8539.6|8540.5|8539|8541.5|8540.3|8540.1|8538.8|206
1626294600000|2021-07-14 20:30:00|8540.4|8538.9|8540.7|8539.2|8540.8|8539.3|8539.9|8538.6|106
1626294900000|2021-07-14 20:35:00|8540.8|8539.3|8539.5|8538|8540.9|8539.5|8539.2|8537.9|182
1626295200000|2021-07-14 20:40:00|8539.6|8538.1|8540.6|8539.1|8541|8539.7|8539.4|8538.1|113
1626295500000|2021-07-14 20:45:00|8540.5|8539|8539.8|8538.3|8540.7|8539.2|8539.2|8537.7|221
1626295800000|2021-07-14 20:50:00|8539.7|8538.2|8539.5|8538|8543.9|8539|8538.8|8532.6|1649
1626296100000|2021-07-14 20:55:00|8540.3|8537.5|8543.6|8537.9|8546.3|8539.2|8539.6|8534.2|1553
1626296400000|2021-07-14 21:00:00|8542|8538.1|8546.6|8535.6|8547.9|8538.1|8542|8533.6|42
1626296700000|2021-07-14 21:05:00|8544.8|8533.8|8547.8|8536.8|8548.8|8537.8|8544.6|8533.6|142
1626297000000|2021-07-14 21:10:00|8547.7|8536.7|8546.8|8537.2|8548.6|8537.9|8544.2|8533.8|214
1626297300000|2021-07-14 21:15:00|8546.7|8537.1|8546.3|8536.8|8548.8|8538|8544|8533|202
1626297600000|2021-07-14 21:20:00|8547.4|8537.9|8545.4|8534.4|8549.6|8540.5|8545.3|8534.3|314
1626297900000|2021-07-14 21:25:00|8545|8534|8547|8536|8547.5|8538.5|8544.6|8533.7|157
1626298200000|2021-07-14 21:30:00|8547.3|8536.5|8546.1|8537.5|8548.3|8538|8545.3|8535.3|172
1626298500000|2021-07-14 21:35:00|8546.2|8537.4|8547.2|8537.4|8548.9|8538.3|8543.1|8533|220
1626298800000|2021-07-14 21:40:00|8548.8|8537.8|8545.7|8534.7|8548.8|8538.7|8542.3|8533.6|153
1626299100000|2021-07-14 21:45:00|8545.3|8534.3|8542.8|8532.1|8547.2|8538.4|8542.5|8531.5|456
1626299400000|2021-07-14 21:50:00|8543.8|8536.4|8545.6|8535.9|8549|8538|8542.2|8531.9|338
1626299700000|2021-07-14 21:55:00|8547.3|8536.3|8545.8|8534.8|8549.3|8538.3|8543.7|8533.3|489
1626300000000|2021-07-14 22:00:00|8545.6|8534.6|8540.2|8535.7|8545.6|8539.3|8539|8532.6|449
1626300300000|2021-07-14 22:05:00|8539.7|8535.8|8539.9|8538.4|8540.1|8538.5|8538.9|8535.7|463
1626300600000|2021-07-14 22:10:00|8539.8|8538.3|8539.9|8538.4|8540.2|8538.6|8539.6|8538|291
1626300900000|2021-07-14 22:15:00|8540|8538.5|8540.3|8538.8|8540.4|8538.9|8540|8538.5|209
1626301200000|2021-07-14 22:20:00|8540.2|8538.7|8540.1|8538.6|8540.4|8538.9|8540|8538.5|309
1626301500000|2021-07-14 22:25:00|8540|8538.5|8539.9|8538.4|8540.6|8538.7|8539.6|8538.1|245
1626301800000|2021-07-14 22:30:00|8539.8|8538.3|8540.6|8539.1|8541|8539.5|8539.8|8538.3|209
1626302100000|2021-07-14 22:35:00|8540.5|8539|8541.3|8539.8|8541.4|8539.9|8540.4|8538.9|131
1626302400000|2021-07-14 22:40:00|8541.2|8539.7|8541.7|8540.2|8541.8|8540.3|8540.9|8539.4|148
1626302700000|2021-07-14 22:45:00|8541.6|8540.1|8541.6|8540.1|8541.9|8540.4|8541.4|8539.9|80
1626303000000|2021-07-14 22:50:00|8541.5|8540|8541.4|8539.9|8541.8|8540.3|8541.2|8539.7|122
1626303300000|2021-07-14 22:55:00|8541.3|8539.8|8541.4|8539.9|8541.9|8540.1|8540.7|8539.2|103
1626303600000|2021-07-14 23:00:00|8541.3|8539.8|8540.8|8539.3|8541.3|8539.8|8540.6|8539.1|104
1626303900000|2021-07-14 23:05:00|8540.7|8539.2|8541.3|8539.8|8541.6|8540.1|8540.6|8538.7|156
1626304200000|2021-07-14 23:10:00|8541.2|8539.7|8540.7|8539.2|8541.9|8540.4|8540.6|8539.1|203
1626304500000|2021-07-14 23:15:00|8540.8|8539.3|8539.8|8538.3|8541|8539.5|8539.6|8538.1|125
1626304800000|2021-07-14 23:20:00|8539.7|8538.2|8540.5|8539|8540.6|8539.1|8539.7|8538.2|165
1626305100000|2021-07-14 23:25:00|8540.4|8538.9|8540.3|8538.8|8540.7|8539.2|8540.1|8538.6|147
1626305400000|2021-07-14 23:30:00|8540.4|8538.9|8540.5|8539|8541.3|8539.8|8540.3|8538.8|155
1626305700000|2021-07-14 23:35:00|8540.9|8539.4|8540.9|8539.4|8541.1|8539.6|8540.6|8539.1|150
1626306000000|2021-07-14 23:40:00|8540.8|8539.3|8540.9|8539.4|8541.2|8539.7|8540.8|8539.3|92
1626306300000|2021-07-14 23:45:00|8541|8539.5|8541.4|8539.9|8541.9|8540.4|8540.9|8539.4|78
1626306600000|2021-07-14 23:50:00|8541.3|8539.8|8541|8539.5|8541.4|8539.9|8540.8|8539.3|79
1626306900000|2021-07-14 23:55:00|8540.9|8539.4|8540.5|8539|8541|8539.5|8540.2|8538.7|157
1626307200000|2021-07-15 00:00:00|8540.6|8539.1|8542.2|8540.7|8542.7|8541.5|8540.5|8539|228
1626307500000|2021-07-15 00:05:00|8542.3|8540.8|8541.6|8540.1|8542.6|8541.1|8541.5|8540|203
1626307800000|2021-07-15 00:10:00|8541.5|8540|8541.3|8539.8|8541.8|8540.3|8540.9|8539.5|173
1626308100000|2021-07-15 00:15:00|8541.4|8539.9|8545.4|8544.5|8545.8|8544.5|8541.3|8539.8|372
1626308400000|2021-07-15 00:20:00|8545.3|8544.4|8545.2|8543.7|8545.8|8544.5|8544.9|8543.4|224
1626308700000|2021-07-15 00:25:00|8545.1|8543.6|8544.5|8543|8545.9|8544.6|8544.1|8542.6|241
1626309000000|2021-07-15 00:30:00|8544.6|8543.1|8549|8547.5|8549.1|8547.6|8543.9|8542.7|422
1626309300000|2021-07-15 00:35:00|8548.9|8547.4|8546.7|8545.2|8549.3|8547.8|8546.3|8544.8|279
1626309600000|2021-07-15 00:40:00|8546.6|8545.1|8548.3|8546.8|8550.2|8548.7|8546|8544.5|305
1626309900000|2021-07-15 00:45:00|8548.2|8546.7|8548.6|8547.1|8549.4|8547.9|8548.2|8546.7|285
1626310200000|2021-07-15 00:50:00|8548.7|8547.2|8552|8550.5|8552.4|8551.4|8548.4|8546.9|376
1626310500000|2021-07-15 00:55:00|8551.8|8550.3|8550.4|8548.9|8554.1|8552.6|8550.2|8548.9|411
1626310800000|2021-07-15 01:00:00|8550.5|8549|8550.3|8548.8|8550.7|8549.3|8549.2|8547.7|402
1626311100000|2021-07-15 01:05:00|8550.4|8548.9|8551.1|8549.6|8551.8|8550.3|8550.4|8548.9|296
1626311400000|2021-07-15 01:10:00|8551|8549.5|8549.6|8548.1|8552.6|8551.1|8549.3|8547.8|347
1626311700000|2021-07-15 01:15:00|8549.5|8548|8549.4|8547.9|8550.1|8548.8|8549.3|8547.8|234
1626312000000|2021-07-15 01:20:00|8549.5|8548|8550.9|8549.4|8551.6|8550.1|8549.5|8548|246
1626312300000|2021-07-15 01:25:00|8550.8|8549.3|8550.7|8549.2|8551.4|8549.9|8550.5|8549|168
1626312600000|2021-07-15 01:30:00|8550.6|8549.1|8550.3|8548.8|8551.7|8550.2|8548.9|8547.8|510
1626312900000|2021-07-15 01:35:00|8550.2|8548.7|8550.4|8548.9|8550.8|8549.4|8549.8|8548.3|318
1626313200000|2021-07-15 01:40:00|8550.3|8548.8|8550.9|8549.4|8551.6|8550.1|8549.2|8547.7|347
1626313500000|2021-07-15 01:45:00|8551|8549.5|8551|8549.5|8551.8|8550.5|8550.5|8549.3|358
1626313800000|2021-07-15 01:50:00|8551.1|8549.6|8551.3|8549.8|8551.6|8550.1|8550.4|8549.1|362
1626314100000|2021-07-15 01:55:00|8551.1|8549.6|8552.5|8551|8553|8551.5|8550.7|8549.5|271
1626314400000|2021-07-15 02:00:00|8552.4|8550.9|8551.8|8550.3|8552.5|8551.1|8550.8|8549.4|406
1626314700000|2021-07-15 02:05:00|8551.9|8550.4|8553.3|8551.8|8554.1|8552.8|8551.5|8550|372
1626315000000|2021-07-15 02:10:00|8553.2|8551.7|8553.3|8551.8|8553.7|8552.2|8552.3|8551|399
1626315300000|2021-07-15 02:15:00|8553.4|8551.9|8554.2|8552.7|8554.8|8553.3|8552.8|8551.7|252
1626315600000|2021-07-15 02:20:00|8554.3|8552.8|8553.9|8552.4|8555.1|8553.6|8553.3|8551.8|227
1626315900000|2021-07-15 02:25:00|8554|8552.5|8552.8|8551.3|8554.1|8552.6|8552.4|8550.9|184
1626316200000|2021-07-15 02:30:00|8552.7|8551.2|8553.8|8552.3|8554.1|8552.6|8552.5|8551|264
1626316500000|2021-07-15 02:35:00|8553.9|8552.4|8554.4|8552.9|8554.6|8553.1|8553.3|8551.8|231
1626316800000|2021-07-15 02:40:00|8554.3|8552.8|8555.1|8553.6|8555.5|8554|8553.4|8551.9|230
1626317100000|2021-07-15 02:45:00|8555.2|8553.7|8555.1|8553.6|8555.3|8554.1|8554|8552.5|249
1626317400000|2021-07-15 02:50:00|8555.2|8553.7|8555|8553.5|8555.3|8553.8|8554.4|8553|177
1626317700000|2021-07-15 02:55:00|8554.9|8553.4|8554.4|8552.9|8555.7|8554.3|8554|8552.5|305
1626318000000|2021-07-15 03:00:00|8554.3|8552.8|8554.8|8553.3|8555.2|8553.7|8554.1|8552.6|258
1626318300000|2021-07-15 03:05:00|8554.7|8553.2|8553.2|8552.3|8554.9|8553.4|8553.2|8552|194
1626318600000|2021-07-15 03:10:00|8553.5|8552|8553.3|8551.8|8553.9|8552.5|8552.7|8551.5|249
1626318900000|2021-07-15 03:15:00|8553.4|8551.9|8552.3|8550.8|8553.4|8552.1|8552.2|8550.7|184
1626319200000|2021-07-15 03:20:00|8552.2|8550.7|8554|8552.5|8554.1|8552.6|8551.9|8550.5|209
1626319500000|2021-07-15 03:25:00|8554.1|8552.6|8553.5|8552|8554.1|8552.6|8552.4|8551.1|215
1626319800000|2021-07-15 03:30:00|8553.4|8551.9|8554|8552.5|8554|8552.5|8552.7|8551.5|175
1626320100000|2021-07-15 03:35:00|8553.8|8552.3|8553.2|8551.7|8554|8552.5|8552.9|8551.5|186
1626320400000|2021-07-15 03:40:00|8553.3|8551.8|8553.4|8551.9|8553.8|8552.3|8552.9|8551.4|181
1626320700000|2021-07-15 03:45:00|8553.3|8551.8|8553|8551.5|8553.7|8552.2|8552.7|8551.2|170
1626321000000|2021-07-15 03:50:00|8553.1|8551.6|8553.5|8552|8553.8|8552.3|8553|8551.5|140
1626321300000|2021-07-15 03:55:00|8553.4|8551.9|8553.7|8552.2|8553.9|8552.5|8552.8|8551.3|151
1626321600000|2021-07-15 04:00:00|8553.8|8552.3|8554|8552.5|8554.3|8553.1|8553.4|8552.2|194
1626321900000|2021-07-15 04:05:00|8554.1|8552.6|8553.3|8551.8|8554.1|8552.6|8553|8551.5|191
1626322200000|2021-07-15 04:10:00|8553.5|8552|8555.1|8553.6|8555.3|8553.8|8552.7|8551.2|237
1626322500000|2021-07-15 04:15:00|8555.2|8553.7|8553.1|8551.6|8555.3|8553.8|8552.4|8550.9|180
1626322800000|2021-07-15 04:20:00|8553.2|8551.7|8553.2|8551.7|8553.2|8551.7|8552.2|8550.7|134
1626323100000|2021-07-15 04:25:00|8553.3|8551.8|8552.3|8550.8|8553.8|8552.5|8552.2|8550.7|202
1626323400000|2021-07-15 04:30:00|8552.2|8550.7|8552.2|8550.7|8552.7|8551.2|8551.9|8550.4|127
1626323700000|2021-07-15 04:35:00|8552.1|8550.6|8551.4|8549.9|8552.5|8551|8551.1|8549.7|142
1626324000000|2021-07-15 04:40:00|8551.2|8549.7|8551.4|8549.9|8552|8550.7|8551|8549.7|144
1626324300000|2021-07-15 04:45:00|8551.3|8549.8|8551.6|8550.1|8551.9|8550.7|8551.2|8549.7|102
1626324600000|2021-07-15 04:50:00|8551.5|8550|8552.1|8550.6|8552.2|8550.7|8551.2|8549.8|101
1626324900000|2021-07-15 04:55:00|8552|8550.5|8551.7|8550.2|8552.3|8551.1|8551.4|8549.9|154
1626325200000|2021-07-15 05:00:00|8551.8|8550.3|8553.9|8552.4|8554.1|8553|8551.8|8550.3|192
1626325500000|2021-07-15 05:05:00|8554|8552.5|8552.7|8551.2|8554.7|8553.4|8552.5|8551|223
1626325800000|2021-07-15 05:10:00|8552.8|8551.3|8550.9|8549.4|8553.1|8551.6|8550.4|8549.1|209
1626326100000|2021-07-15 05:15:00|8550.6|8549.7|8550.7|8549.2|8551.3|8550.1|8550.2|8549|260
1626326400000|2021-07-15 05:20:00|8550.4|8549.5|8550.6|8549.1|8551|8549.7|8549.9|8548.8|157
1626326700000|2021-07-15 05:25:00|8550.8|8549.3|8548.9|8547.4|8550.9|8549.5|8548.3|8546.8|270
1626327000000|2021-07-15 05:30:00|8548.8|8547.3|8548.3|8546.8|8549|8547.5|8548.1|8546.8|194
1626327300000|2021-07-15 05:35:00|8548.4|8546.9|8549.2|8547.7|8549.7|8548.3|8545.6|8544.4|355
1626327600000|2021-07-15 05:40:00|8549.1|8547.6|8549.3|8547.8|8549.8|8548.4|8548.2|8547|248
1626327900000|2021-07-15 05:45:00|8549.4|8547.9|8549.9|8548.4|8550.2|8548.8|8548.5|8547.4|310
1626328200000|2021-07-15 05:50:00|8549.8|8548.3|8550.3|8548.8|8550.3|8549|8549.8|8548.3|222
1626328500000|2021-07-15 05:55:00|8550.2|8548.7|8549.1|8547.6|8550.6|8549.1|8548.7|8547|258
1626328800000|2021-07-15 06:00:00|8549.2|8547.7|8550.7|8549.2|8551.3|8549.6|8547.4|8545.4|437
1626329100000|2021-07-15 06:05:00|8550.6|8549.1|8550.5|8549|8550.8|8549.6|8549.6|8548.2|298
1626329400000|2021-07-15 06:10:00|8550.4|8548.9|8548.2|8546.7|8550.5|8549|8548.2|8546.7|201
1626329700000|2021-07-15 06:15:00|8548.1|8546.6|8547.5|8546|8548.5|8547|8546.6|8545.1|281
1626330000000|2021-07-15 06:20:00|8547.4|8545.9|8547.3|8545.8|8547.8|8546.3|8545.9|8544.4|265
1626330300000|2021-07-15 06:25:00|8547.4|8545.9|8547.1|8545.6|8547.9|8546.7|8546.7|8545.2|222
1626330600000|2021-07-15 06:30:00|8547|8545.5|8544.7|8543.2|8548.2|8546.9|8544.1|8543|394
1626330900000|2021-07-15 06:35:00|8544.9|8543.4|8544.1|8542.6|8546|8544.5|8543.2|8541.9|422
1626331200000|2021-07-15 06:40:00|8544.2|8542.7|8544|8542.5|8544.7|8543.3|8542.8|8541.3|283
1626331500000|2021-07-15 06:45:00|8543.9|8542.4|8541.1|8539.6|8544|8542.5|8539.3|8538|410
1626331800000|2021-07-15 06:50:00|8541|8539.5|8538.4|8536.9|8541.1|8539.6|8537.6|8536.2|503
1626332100000|2021-07-15 06:55:00|8538.5|8537|8539.6|8538.1|8540.4|8539|8538.4|8536.9|340
1626332400000|2021-07-15 07:00:00|8539.7|8538.2|8543.2|8541.7|8544.5|8543|8538.9|8537.7|436
1626332700000|2021-07-15 07:05:00|8543.3|8541.8|8543.8|8542.3|8545|8543.8|8542.6|8541.4|466
1626333000000|2021-07-15 07:10:00|8543.9|8542.4|8546.9|8545.4|8547.6|8546.3|8543.9|8542.4|449
1626333300000|2021-07-15 07:15:00|8547|8545.5|8547.4|8546.5|8549.6|8548.1|8546.8|8545.4|465
1626333600000|2021-07-15 07:20:00|8547.5|8546.6|8552.3|8551.4|8554|8552.5|8547.4|8546.3|522
1626333900000|2021-07-15 07:25:00|8552.6|8551.1|8559.3|8558.4|8559.9|8558.8|8551.7|8550.5|610
1626334200000|2021-07-15 07:30:00|8559.4|8558.5|8558.7|8557.2|8561.4|8559.9|8556.3|8555.1|691
1626334500000|2021-07-15 07:35:00|8558.1|8556.9|8558.6|8557.1|8559.6|8558.2|8556.2|8555|496
1626334800000|2021-07-15 07:40:00|8558.7|8557.2|8556|8554.5|8559.6|8558.5|8555.6|8554.1|311
1626335100000|2021-07-15 07:45:00|8556.1|8554.6|8557.3|8555.8|8560.1|8558.6|8556.1|8554.6|431
1626335400000|2021-07-15 07:50:00|8557.4|8555.9|8559.7|8558.2|8560.2|8559.2|8556.1|8554.6|482
1626335700000|2021-07-15 07:55:00|8559.8|8558.3|8566.7|8565.2|8567.6|8566.4|8559.5|8558.2|497
1626336000000|2021-07-15 08:00:00|8566.8|8565.3|8564.4|8562.9|8568.9|8567.6|8564|8562.6|608
1626336300000|2021-07-15 08:05:00|8564.3|8562.8|8562.2|8560.7|8566.4|8565.1|8561.3|8559.8|486
1626336600000|2021-07-15 08:10:00|8562.3|8560.8|8563.4|8561.9|8564.1|8562.6|8559.9|8558.6|443
1626336900000|2021-07-15 08:15:00|8563.3|8561.8|8563.3|8561.8|8563.6|8562.4|8561.6|8560.1|427
1626337200000|2021-07-15 08:20:00|8563.4|8561.9|8564.3|8563.4|8565.6|8564.5|8561.6|8560.2|415
1626337500000|2021-07-15 08:25:00|8564.4|8563.5|8562.2|8560.7|8566.6|8565.4|8561.2|8559.7|493
1626337800000|2021-07-15 08:30:00|8562.4|8560.9|8559.1|8557.6|8562.7|8561.6|8558.8|8557.6|416
1626338100000|2021-07-15 08:35:00|8559.2|8557.7|8556.3|8554.8|8561.1|8559.8|8555.7|8554.5|486
1626338400000|2021-07-15 08:40:00|8556.2|8554.7|8554.7|8553.2|8557.9|8556.5|8553.7|8552.6|505
1626338700000|2021-07-15 08:45:00|8554.2|8553.3|8556.4|8554.9|8558.6|8557.4|8553.6|8552.4|573
1626339000000|2021-07-15 08:50:00|8556.3|8554.8|8557.1|8555.6|8557.5|8556.4|8552.6|8551.4|478
1626339300000|2021-07-15 08:55:00|8557|8555.5|8559.4|8557.9|8560.6|8559.4|8556.3|8555|409
1626339600000|2021-07-15 09:00:00|8559.1|8558.2|8561.3|8559.8|8561.5|8560.4|8557.2|8556.2|453
1626339900000|2021-07-15 09:05:00|8561.2|8559.7|8558.6|8557.1|8562.1|8560.9|8555.4|8554.1|498
1626340200000|2021-07-15 09:10:00|8558.7|8557.2|8561.3|8559.8|8562.2|8561.2|8558.7|8557.2|424
1626340500000|2021-07-15 09:15:00|8561.4|8559.9|8563.1|8561.6|8563.6|8562.3|8560.1|8558.8|492
1626340800000|2021-07-15 09:20:00|8563|8561.5|8561|8559.5|8563.3|8562.1|8560.5|8559.2|282
1626341100000|2021-07-15 09:25:00|8561.1|8559.6|8562.1|8560.6|8562.4|8561.1|8560.5|8559.3|316
1626341400000|2021-07-15 09:30:00|8562.2|8560.7|8564.7|8563.2|8565.3|8563.8|8561.1|8559.6|378
1626341700000|2021-07-15 09:35:00|8564.5|8563|8565.2|8563.7|8565.2|8564.1|8563.2|8561.9|243
1626342000000|2021-07-15 09:40:00|8565.3|8563.8|8562.1|8561.2|8565.3|8563.8|8561.3|8560|281
1626342300000|2021-07-15 09:45:00|8562|8561.1|8563.3|8562.4|8563.8|8562.7|8561.2|8559.7|283
1626342600000|2021-07-15 09:50:00|8563.2|8562.3|8559.9|8558.4|8563.6|8562.3|8559.8|8558.3|247
1626342900000|2021-07-15 09:55:00|8559.8|8558.3|8560|8558.5|8560.7|8559.5|8557.6|8556.1|465
1626343200000|2021-07-15 10:00:00|8560.1|8558.6|8536|8534.5|8560.1|8558.6|8531.7|8530.2|1217
1626343500000|2021-07-15 10:05:00|8535.7|8534.2|8528.1|8526.6|8536.8|8535.3|8528|8526.5|896
1626343800000|2021-07-15 10:10:00|8528|8526.5|8524.3|8522.8|8529.6|8528.1|8521.9|8520.4|762
1626344100000|2021-07-15 10:15:00|8524.2|8522.7|8522.1|8520.6|8528.8|8527.3|8521.8|8520.4|668
1626344400000|2021-07-15 10:20:00|8521.8|8520.9|8515.6|8514.1|8524.8|8523.3|8514.7|8513.3|740
1626344700000|2021-07-15 10:25:00|8515.5|8514|8512.7|8511.2|8518.8|8517.5|8511.6|8510.3|694
1626345000000|2021-07-15 10:30:00|8512.6|8511.1|8517.5|8516.6|8520|8518.8|8511.2|8510.1|718
1626345300000|2021-07-15 10:35:00|8517.6|8516.7|8516.3|8514.8|8518.3|8517.1|8513.8|8512.4|569
1626345600000|2021-07-15 10:40:00|8516.4|8514.9|8518.8|8517.3|8519.3|8518.1|8516.1|8514.9|486
1626345900000|2021-07-15 10:45:00|8518.9|8517.4|8521.4|8519.9|8522.1|8520.6|8517.1|8515.8|532
1626346200000|2021-07-15 10:50:00|8521.3|8519.8|8523.9|8522.4|8524|8522.5|8519.4|8517.9|528
1626346500000|2021-07-15 10:55:00|8523.7|8522.2|8520.2|8518.7|8524.3|8523.2|8520.1|8518.6|526
1626346800000|2021-07-15 11:00:00|8520|8518.5|8521.7|8520.2|8522.1|8520.9|8519|8517.7|499
1626347100000|2021-07-15 11:05:00|8521.6|8520.1|8521.8|8520.3|8523.1|8521.9|8520.7|8519.5|442
1626347400000|2021-07-15 11:10:00|8521.9|8520.4|8523.1|8521.6|8523.7|8522.7|8521.4|8519.9|435
1626347700000|2021-07-15 11:15:00|8522.9|8521.4|8522|8520.5|8523|8521.5|8520.3|8518.9|432
1626348000000|2021-07-15 11:20:00|8521.8|8520.9|8524|8522.5|8524.2|8522.8|8521|8519.5|524
1626348300000|2021-07-15 11:25:00|8524.1|8522.6|8523.4|8521.9|8525.3|8523.9|8521.4|8520.1|604
1626348600000|2021-07-15 11:30:00|8523.5|8522|8521.5|8520|8523.5|8522.1|8519.9|8518.7|486
1626348900000|2021-07-15 11:35:00|8521|8520.1|8526|8524.5|8526.6|8525.4|8520.8|8519.7|539
1626349200000|2021-07-15 11:40:00|8526.1|8524.6|8524.3|8522.8|8526.2|8524.9|8522.7|8521.5|592
1626349500000|2021-07-15 11:45:00|8524|8523.1|8521.6|8520.1|8524.7|8523.5|8520.9|8519.5|500
1626349800000|2021-07-15 11:50:00|8521.5|8520|8520|8518.5|8523.2|8522|8517.6|8516.1|503
1626350100000|2021-07-15 11:55:00|8520.1|8518.6|8514.1|8512.6|8520.1|8518.6|8513.1|8511.9|597
1626350400000|2021-07-15 12:00:00|8514.2|8512.7|8517.2|8515.7|8517.8|8516.6|8511.8|8510.6|561
1626350700000|2021-07-15 12:05:00|8517.3|8515.8|8519.9|8518.4|8520|8518.7|8516|8514.5|459
1626351000000|2021-07-15 12:10:00|8520|8518.5|8519.7|8518.2|8521.4|8520.2|8516.8|8515.7|482
1626351300000|2021-07-15 12:15:00|8519.4|8517.9|8521.3|8519.8|8521.5|8520.3|8518.1|8516.9|391
1626351600000|2021-07-15 12:20:00|8521.2|8519.7|8519.9|8518.4|8522.2|8520.8|8519.2|8518|426
1626351900000|2021-07-15 12:25:00|8519.8|8518.3|8521.3|8518.6|8521.6|8520.2|8518.8|8517.6|388
1626352200000|2021-07-15 12:30:00|8520.7|8519.2|8522.1|8520.6|8522.9|8521.5|8519|8517|628
1626352500000|2021-07-15 12:35:00|8521.8|8520.9|8523.9|8523|8524.4|8523.2|8521.3|8520.1|468
1626352800000|2021-07-15 12:40:00|8524.1|8522.6|8524.5|8523|8525.7|8524.5|8523.7|8522.6|347
1626353100000|2021-07-15 12:45:00|8524.4|8522.9|8523.2|8522.3|8526.3|8525.1|8523.1|8521.9|456
1626353400000|2021-07-15 12:50:00|8522.8|8521.9|8522.5|8521|8524.8|8523.5|8521.8|8520.4|496
1626353700000|2021-07-15 12:55:00|8522.3|8521.4|8528.5|8527|8529.3|8527.9|8521.8|8520.6|598
1626354000000|2021-07-15 13:00:00|8528.6|8527.1|8531.6|8530.1|8531.7|8530.4|8526.7|8525.2|566
1626354300000|2021-07-15 13:05:00|8531.2|8530.3|8529.6|8528.7|8531.7|8530.5|8528.6|8527.3|678
1626354600000|2021-07-15 13:10:00|8529.5|8528.6|8530.9|8529.4|8532.3|8530.8|8528.3|8527.2|517
1626354900000|2021-07-15 13:15:00|8530.8|8529.3|8532.7|8531.2|8533.4|8532.1|8530.3|8529.1|467
1626355200000|2021-07-15 13:20:00|8532.8|8531.3|8534.9|8533.4|8535.6|8534.4|8531.9|8530.7|479
1626355500000|2021-07-15 13:25:00|8534.8|8533.3|8534.9|8534|8536|8534.8|8533.8|8532.4|436
1626355800000|2021-07-15 13:30:00|8535|8534.1|8533.8|8532.3|8535.8|8534.6|8531.4|8530.1|519
1626356100000|2021-07-15 13:35:00|8533.7|8532.8|8532.5|8531|8535|8533.9|8531.3|8530.4|467
1626356400000|2021-07-15 13:40:00|8532.6|8531.1|8534.8|8533.3|8535.7|8534.6|8531.8|8530.6|445
1626356700000|2021-07-15 13:45:00|8534.5|8533.6|8532.5|8531|8535.7|8534.6|8531.8|8530.5|459
1626357000000|2021-07-15 13:50:00|8532.6|8531.1|8532.8|8531.3|8534.4|8533.2|8532.1|8530.8|420
1626357300000|2021-07-15 13:55:00|8532.9|8531.4|8531.2|8530.3|8533.3|8532.4|8530.5|8529.5|401
1626357600000|2021-07-15 14:00:00|8531.5|8530.6|8529.3|8528.4|8531.9|8530.8|8528.5|8527.5|506
1626357900000|2021-07-15 14:05:00|8529.5|8528.6|8528.3|8526.8|8529.9|8528.6|8527|8525.8|533
1626358200000|2021-07-15 14:10:00|8528.2|8526.7|8527.4|8526.5|8528.7|8527.5|8526.2|8525|511
1626358500000|2021-07-15 14:15:00|8527.5|8526.6|8527.5|8526.6|8527.9|8526.8|8524.9|8523.7|477
1626358800000|2021-07-15 14:20:00|8527.6|8526.7|8525.5|8524.6|8529.1|8527.9|8524.8|8523.5|477
1626359100000|2021-07-15 14:25:00|8525.6|8524.7|8527.8|8526.9|8529|8527.7|8525.5|8524.6|560
1626359400000|2021-07-15 14:30:00|8528.1|8526.6|8529.1|8528.2|8530.7|8529.6|8527.3|8526.1|525
1626359700000|2021-07-15 14:35:00|8529.2|8528.3|8528.7|8527.2|8532|8530.9|8527.9|8526.9|478
1626360000000|2021-07-15 14:40:00|8528.8|8527.3|8528.2|8527.3|8529.7|8528.8|8527|8525.9|516
1626360300000|2021-07-15 14:45:00|8528.1|8527.2|8530.1|8529.2|8531.1|8529.9|8527|8525.9|535
1626360600000|2021-07-15 14:50:00|8530.2|8529.3|8529|8527.5|8531|8529.7|8526.9|8525.7|676
1626360900000|2021-07-15 14:55:00|8529.1|8527.6|8525.1|8524.2|8529.1|8527.6|8523.4|8522.1|729
1626361200000|2021-07-15 15:00:00|8525.2|8524.3|8527.9|8527|8528.7|8527.5|8524.6|8523.3|648
1626361500000|2021-07-15 15:05:00|8528.1|8527.2|8526.6|8525.1|8528.6|8527.5|8525.8|8524.8|586
1626361800000|2021-07-15 15:10:00|8526.7|8525.2|8527.3|8526.4|8528.6|8527.3|8526.3|8525|438
1626362100000|2021-07-15 15:15:00|8527.2|8526.3|8526.8|8525.3|8527.7|8526.5|8525.3|8524.2|424
1626362400000|2021-07-15 15:20:00|8526.7|8525.2|8524.8|8523.3|8527.5|8526.3|8524.8|8523.3|405
1626362700000|2021-07-15 15:25:00|8524.9|8523.4|8523.8|8522.3|8525.6|8524.5|8522.3|8521|451
1626363000000|2021-07-15 15:30:00|8523.1|8522.2|8520.7|8519.2|8523.9|8522.6|8520.1|8518.8|339
1626363300000|2021-07-15 15:35:00|8520.4|8519.5|8522|8520.5|8522.1|8520.9|8518.9|8517.9|440
1626363600000|2021-07-15 15:40:00|8522.1|8520.6|8525.2|8523.7|8525.4|8524.1|8521.2|8520|446
1626363900000|2021-07-15 15:45:00|8525.3|8523.8|8524|8522.5|8525.4|8523.9|8522.9|8521.8|403
1626364200000|2021-07-15 15:50:00|8523.9|8522.4|8523.5|8522.6|8525.9|8524.7|8523.2|8522|331
1626364500000|2021-07-15 15:55:00|8523.8|8522.3|8525.6|8524.7|8526.9|8525.5|8523.6|8522.2|487
1626364800000|2021-07-15 16:00:00|8525.5|8524.6|8527.4|8526.5|8528.2|8526.7|8524.7|8523.3|455
1626365100000|2021-07-15 16:05:00|8527.5|8526.6|8530.9|8529.4|8531.6|8530.6|8527.1|8525.7|480
1626365400000|2021-07-15 16:10:00|8530.8|8529.3|8533.2|8531.7|8533.2|8532.3|8530.1|8528.8|292
1626365700000|2021-07-15 16:15:00|8533.3|8531.8|8535.5|8534.6|8535.9|8534.8|8532.3|8531.1|437
1626366000000|2021-07-15 16:20:00|8535.6|8534.7|8536.8|8535.9|8537.3|8536.2|8534.9|8534|420
1626366300000|2021-07-15 16:25:00|8536.9|8536|8536.4|8534.9|8539|8537.8|8536.1|8534.6|469
1626366600000|2021-07-15 16:30:00|8536.3|8534.8|8536.5|8535.6|8538.5|8537.2|8535.8|8534.8|320
1626366900000|2021-07-15 16:35:00|8536.4|8535.5|8537.3|8536.4|8538.1|8536.9|8536.3|8535.1|309
1626367200000|2021-07-15 16:40:00|8537.4|8536.5|8535.3|8534.4|8537.8|8536.6|8535.2|8534.1|232
1626367500000|2021-07-15 16:45:00|8535.4|8534.5|8536.1|8535.2|8536.7|8535.5|8534.9|8533.8|188
1626367800000|2021-07-15 16:50:00|8536|8535.1|8536.8|8535.3|8536.8|8535.5|8535.6|8534.4|140
1626368100000|2021-07-15 16:55:00|8536.7|8535.2|8537.5|8536.6|8538.2|8536.8|8536.5|8535.2|268
1626368400000|2021-07-15 17:00:00|8537.4|8536.5|8539|8538.1|8539.6|8538.5|8537.4|8536.4|352
1626368700000|2021-07-15 17:05:00|8538.9|8538|8538.8|8537.9|8539.8|8538.6|8537.9|8537|198
1626369000000|2021-07-15 17:10:00|8538.9|8538|8540.4|8538.9|8540.6|8539.2|8538.7|8537.7|246
1626369300000|2021-07-15 17:15:00|8540.5|8539|8542.2|8541.3|8542.5|8541.4|8538|8536.8|469
1626369600000|2021-07-15 17:20:00|8542.3|8541.4|8544.1|8542.6|8544.4|8543.1|8542|8540.8|337
1626369900000|2021-07-15 17:25:00|8544|8542.5|8544.9|8544|8545.5|8544.2|8543.6|8542.5|313
1626370200000|2021-07-15 17:30:00|8545|8544.1|8543.1|8541.6|8545.9|8544.5|8542|8540.9|376
1626370500000|2021-07-15 17:35:00|8542.8|8541.9|8544.5|8543|8544.8|8543.6|8542.5|8541.4|337
1626370800000|2021-07-15 17:40:00|8544.4|8542.9|8548.5|8547.6|8549.6|8548.5|8543.5|8542.3|442
1626371100000|2021-07-15 17:45:00|8548.6|8547.7|8549.7|8548.8|8550.8|8549.9|8548.3|8547.1|389
1626371400000|2021-07-15 17:50:00|8550|8548.5|8548.5|8547.6|8550.7|8549.6|8548.3|8547.3|305
1626371700000|2021-07-15 17:55:00|8548.6|8547.7|8549.4|8547.9|8550.8|8549.5|8548.6|8547.5|394
1626372000000|2021-07-15 18:00:00|8549.5|8548|8549.5|8548.6|8549.8|8548.7|8546.9|8545.7|431
1626372300000|2021-07-15 18:05:00|8549.4|8548.5|8550.3|8549.4|8550.7|8549.5|8548.8|8547.9|273
1626372600000|2021-07-15 18:10:00|8550.2|8549.3|8549.5|8548.6|8550.4|8549.5|8549.1|8548|276
1626372900000|2021-07-15 18:15:00|8549.9|8548.4|8549.6|8548.7|8550.5|8549.4|8548.7|8547.8|329
1626373200000|2021-07-15 18:20:00|8549.5|8548.6|8549|8547.5|8550.4|8549.3|8548.7|8547.5|359
1626373500000|2021-07-15 18:25:00|8548.8|8547.9|8549.9|8549|8550.5|8549.3|8548.6|8547.7|337
1626373800000|2021-07-15 18:30:00|8549.8|8548.9|8550.3|8548.8|8550.7|8549.6|8549.5|8548.3|301
1626374100000|2021-07-15 18:35:00|8550.2|8548.7|8549.3|8548.4|8550.3|8549.1|8549|8548|232
1626374400000|2021-07-15 18:40:00|8549.4|8548.5|8549.9|8549|8550.6|8549.7|8549.2|8548|288
1626374700000|2021-07-15 18:45:00|8549.8|8548.9|8549.3|8548.4|8550.4|8549.4|8548.8|8547.6|351
1626375000000|2021-07-15 18:50:00|8549.1|8548.2|8549.3|8548.4|8550.3|8549.1|8548.9|8547.7|275
1626375300000|2021-07-15 18:55:00|8549.2|8548.3|8549.6|8548.7|8550.3|8549.1|8548.3|8547.1|318
1626375600000|2021-07-15 19:00:00|8549.8|8548.3|8549.4|8547.9|8549.9|8548.7|8548.5|8547.3|520
1626375900000|2021-07-15 19:05:00|8549.5|8548|8549.1|8548.2|8549.8|8548.6|8548.4|8547.3|332
1626376200000|2021-07-15 19:10:00|8549|8548.1|8549.2|8548.3|8549.9|8548.7|8549|8547.9|302
1626376500000|2021-07-15 19:15:00|8549.3|8548.4|8548.1|8547.2|8549.7|8548.5|8547.9|8546.7|413
1626376800000|2021-07-15 19:20:00|8548.2|8547.3|8547.9|8547|8548.6|8547.3|8547.4|8546.2|258
1626377100000|2021-07-15 19:25:00|8547.8|8546.9|8546.3|8545.4|8547.8|8546.9|8545.6|8544.4|249
1626377400000|2021-07-15 19:30:00|8546.4|8545.5|8547.9|8546.4|8547.9|8546.7|8546.1|8545.1|183
1626377700000|2021-07-15 19:35:00|8547.6|8546.7|8547.2|8545.7|8547.9|8546.7|8547|8545.6|154
1626378000000|2021-07-15 19:40:00|8547.1|8545.6|8548.4|8546.9|8548.4|8547.1|8546.6|8545.2|200
1626378300000|2021-07-15 19:45:00|8548.3|8546.8|8549.2|8547.7|8549.3|8548.1|8547.9|8546.7|206
1626378600000|2021-07-15 19:50:00|8549.1|8547.6|8547.5|8546.6|8549.3|8548.2|8546.9|8545.6|282
1626378900000|2021-07-15 19:55:00|8547.4|8546.5|8545.8|8544.3|8547.5|8546.6|8544.7|8543.5|465
1626379200000|2021-07-15 20:00:00|8545.5|8544.6|8546|8544.5|8547.3|8546|8544.8|8543.6|350
1626379500000|2021-07-15 20:05:00|8545.9|8544.4|8544.6|8543.7|8546|8544.5|8544.5|8543.6|209
1626379800000|2021-07-15 20:10:00|8544.7|8543.8|8545.9|8544.4|8546.9|8545.7|8544.5|8543.4|241
1626380100000|2021-07-15 20:15:00|8545.8|8544.3|8544.8|8543.9|8546.2|8545|8544.5|8543.4|186
1626380400000|2021-07-15 20:20:00|8544.7|8543.8|8545.9|8544.4|8546.9|8545.4|8544.7|8543.5|152
1626380700000|2021-07-15 20:25:00|8546|8544.5|8545.2|8543.7|8546.1|8544.9|8544.7|8543.6|166
1626381000000|2021-07-15 20:30:00|8545.3|8543.8|8545.2|8543.7|8546.2|8544.7|8544.9|8543.6|99
1626381300000|2021-07-15 20:35:00|8545.3|8543.8|8544.5|8543|8545.4|8544.1|8544.2|8542.7|156
1626381600000|2021-07-15 20:40:00|8544.6|8543.1|8544.4|8542.9|8545|8543.5|8544.1|8542.6|158
1626381900000|2021-07-15 20:45:00|8544.3|8542.8|8544.6|8543.1|8544.9|8543.5|8544.1|8542.6|128
1626382200000|2021-07-15 20:50:00|8544.8|8543.3|8543.5|8542|8547.9|8543.3|8542.7|8535.7|1446
1626382500000|2021-07-15 20:55:00|8543.6|8542.1|8547.5|8536.5|8548.1|8542.3|8542.4|8533.3|1259
1626382800000|2021-07-15 21:00:00|8548.4|8537.4|8544.9|8533.9|8548.5|8538.2|8544.3|8533.3|41
1626383100000|2021-07-15 21:05:00|8545.5|8534.5|8547|8536|8548.2|8537.2|8544.3|8533.3|179
1626383400000|2021-07-15 21:10:00|8547.1|8536.1|8547.1|8536.1|8549|8538|8545.4|8534.4|212
1626383700000|2021-07-15 21:15:00|8547|8536|8546.1|8535.1|8547.3|8536.3|8545.2|8534.2|134
1626384000000|2021-07-15 21:20:00|8546.4|8535.4|8545.5|8535.4|8546.8|8536|8542.1|8531.1|195
1626384300000|2021-07-15 21:25:00|8545.6|8535.3|8550.1|8539.1|8550.1|8539.1|8543|8532|221
1626384600000|2021-07-15 21:30:00|8549.9|8538.9|8545.7|8537|8549.9|8538.9|8544.9|8536.1|189
1626384900000|2021-07-15 21:35:00|8545.3|8536.9|8545.9|8537.1|8546.8|8537.5|8544.5|8536.5|166
1626385200000|2021-07-15 21:40:00|8545.8|8537.2|8545.3|8538.7|8548.1|8538.8|8544.1|8535|230
1626385500000|2021-07-15 21:45:00|8546|8538.8|8545.1|8538.8|8547.8|8539|8544.6|8536.3|192
1626385800000|2021-07-15 21:50:00|8544.9|8538.9|8545.7|8540.3|8549.4|8540.5|8544.6|8537.7|154
1626386100000|2021-07-15 21:55:00|8545.8|8540.2|8547.5|8541|8550.9|8541.3|8545.5|8537.8|172
1626386400000|2021-07-15 22:00:00|8547.7|8541.1|8543.9|8541.4|8549.1|8543.4|8543.4|8537.1|834
1626386700000|2021-07-15 22:05:00|8543.8|8541.6|8543.3|8541.8|8544.1|8542.4|8542.8|8540.7|182
1626387000000|2021-07-15 22:10:00|8543.4|8541.9|8543.5|8542|8544.2|8542.3|8541.9|8540.3|167
1626387300000|2021-07-15 22:15:00|8543.4|8541.9|8544|8542.5|8544.8|8543|8543.1|8541.6|185
1626387600000|2021-07-15 22:20:00|8543.9|8542.4|8543.7|8542.2|8544.3|8542.4|8543.4|8541.5|110
1626387900000|2021-07-15 22:25:00|8543.6|8542.1|8543.7|8542.2|8544.6|8542.9|8543.3|8541.3|150
1626388200000|2021-07-15 22:30:00|8543.9|8542.4|8543.5|8542|8544.4|8542.9|8543.4|8541.7|140
1626388500000|2021-07-15 22:35:00|8543.6|8542.1|8543.3|8541.8|8544.4|8542.4|8543.1|8541.5|131
1626388800000|2021-07-15 22:40:00|8543.1|8541.6|8543|8541.5|8544.8|8543.2|8542.9|8541.4|189
1626389100000|2021-07-15 22:45:00|8542.4|8540.9|8542|8540.5|8542.8|8541|8540.6|8538.1|535
1626389400000|2021-07-15 22:50:00|8542.1|8540.6|8542|8540.5|8542.4|8540.8|8541.4|8539.9|134
1626389700000|2021-07-15 22:55:00|8542.1|8540.6|8542.5|8541|8543|8541.2|8541.2|8539.7|172
1626390000000|2021-07-15 23:00:00|8542.8|8541.3|8543.3|8541.8|8543.4|8541.9|8542.2|8540.7|128
1626390300000|2021-07-15 23:05:00|8543.4|8541.9|8543|8541.5|8543.5|8542|8542.8|8541.3|141
1626390600000|2021-07-15 23:10:00|8543.1|8541.6|8542.2|8540.7|8543.3|8541.8|8542.2|8540.7|80
1626390900000|2021-07-15 23:15:00|8542.3|8540.8|8542.1|8540.6|8542.3|8540.8|8541.6|8540.1|144
1626391200000|2021-07-15 23:20:00|8542|8540.5|8542|8540.5|8542.5|8541|8541.9|8540.4|108
1626391500000|2021-07-15 23:25:00|8542.1|8540.6|8542.2|8540.7|8542.4|8540.9|8541.9|8540.4|146
1626391800000|2021-07-15 23:30:00|8542|8540.5|8541.5|8540|8542.2|8540.7|8541.4|8539.9|175
1626392100000|2021-07-15 23:35:00|8541.4|8539.9|8541.9|8540.4|8542|8540.5|8540.9|8539.4|125
1626392400000|2021-07-15 23:40:00|8542|8540.5|8542.4|8540.9|8542.5|8541|8541.9|8540.4|98
1626392700000|2021-07-15 23:45:00|8542.5|8541|8541.6|8540.1|8542.5|8541|8541.5|8540|130
1626393000000|2021-07-15 23:50:00|8541.7|8540.2|8541.5|8540|8542.1|8540.6|8541.2|8539.7|160
1626393300000|2021-07-15 23:55:00|8541.6|8540.1|8542.4|8540.9|8542.5|8541|8541.4|8539.9|122
1626393600000|2021-07-16 00:00:00|8542.3|8540.8|8542.7|8541.2|8543.7|8542.2|8542.3|8540.8|274
1626393900000|2021-07-16 00:05:00|8542.6|8541.1|8543.9|8542.4|8544.1|8542.6|8542|8540.8|177
1626394200000|2021-07-16 00:10:00|8543.7|8542.2|8541.9|8540.4|8543.8|8542.3|8541.8|8540.3|188
1626394500000|2021-07-16 00:15:00|8541.8|8540.3|8541.6|8540.1|8543|8541.5|8539.5|8538|502
1626394800000|2021-07-16 00:20:00|8541.7|8540.2|8540.3|8538.8|8541.7|8540.4|8539.4|8538.1|287
1626395100000|2021-07-16 00:25:00|8540.2|8538.7|8539.2|8537.7|8540.5|8539|8539.2|8537.7|130
1626395400000|2021-07-16 00:30:00|8539.3|8537.8|8540.1|8538.6|8540.1|8538.6|8539|8537.5|151
1626395700000|2021-07-16 00:35:00|8540.2|8538.7|8540.6|8539.1|8541|8539.5|8539.9|8538.4|155
1626396000000|2021-07-16 00:40:00|8540.5|8539|8540.5|8539.6|8541.5|8540.2|8540.4|8538.9|186
1626396300000|2021-07-16 00:45:00|8540.8|8539.3|8539.5|8538|8541|8539.8|8539.2|8537.7|323
1626396600000|2021-07-16 00:50:00|8539.1|8538.2|8539.8|8538.3|8540|8538.7|8538.7|8537.5|289
1626396900000|2021-07-16 00:55:00|8539.6|8538.1|8540.3|8538.8|8540.3|8538.8|8539|8537.6|244
1626397200000|2021-07-16 01:00:00|8540.2|8538.7|8540.8|8539.3|8541.4|8539.9|8540.2|8538.7|278
1626397500000|2021-07-16 01:05:00|8540.9|8539.4|8541.4|8539.9|8541.6|8540.1|8540.2|8538.7|288
1626397800000|2021-07-16 01:10:00|8541.5|8540|8539|8537.5|8541.9|8540.4|8538.1|8536.8|386
1626398100000|2021-07-16 01:15:00|8538.9|8537.4|8539.8|8538.3|8540.1|8538.8|8538.5|8537|359
1626398400000|2021-07-16 01:20:00|8539.7|8538.2|8540.4|8538.9|8540.8|8539.3|8539.5|8538.1|217
1626398700000|2021-07-16 01:25:00|8540.5|8539|8538.8|8537.3|8541.5|8540|8538.7|8537.2|358
1626399000000|2021-07-16 01:30:00|8538.7|8537.2|8538.1|8536.6|8538.9|8537.4|8538|8536.5|196
1626399300000|2021-07-16 01:35:00|8538.2|8536.7|8537.6|8536.1|8538.3|8536.8|8536.8|8535.5|248
1626399600000|2021-07-16 01:40:00|8537.7|8536.2|8536.9|8535.4|8537.8|8536.6|8536.7|8535.2|255
1626399900000|2021-07-16 01:45:00|8536.8|8535.3|8538.7|8537.2|8539|8537.5|8536|8534.5|345
1626400200000|2021-07-16 01:50:00|8538.8|8537.3|8537.9|8536.4|8539|8537.5|8537.4|8535.9|294
1626400500000|2021-07-16 01:55:00|8537.8|8536.3|8536.3|8534.8|8538.9|8537.4|8536.3|8534.8|370
1626400800000|2021-07-16 02:00:00|8536.6|8535.1|8539.9|8538.4|8540.2|8538.7|8536.6|8535.1|356
1626401100000|2021-07-16 02:05:00|8539.8|8538.3|8539.9|8538.4|8540.1|8538.7|8539.1|8537.6|271
1626401400000|2021-07-16 02:10:00|8539.8|8538.3|8538.9|8537.4|8540|8538.7|8538.5|8537.3|241
1626401700000|2021-07-16 02:15:00|8538.8|8537.3|8539.2|8537.7|8539.7|8538.2|8538|8536.8|285
1626402000000|2021-07-16 02:20:00|8539.3|8537.8|8539.6|8538.1|8539.8|8538.6|8538.9|8537.4|202
1626402300000|2021-07-16 02:25:00|8539.5|8538|8539.6|8538.1|8540.1|8538.6|8539.5|8538|139
1626402600000|2021-07-16 02:30:00|8539.5|8538|8539.2|8537.7|8540.1|8538.6|8538.5|8537.2|183
1626402900000|2021-07-16 02:35:00|8539.1|8537.6|8539.3|8537.8|8539.6|8538.1|8538.8|8537.3|104
1626403200000|2021-07-16 02:40:00|8539.1|8537.6|8538.8|8537.3|8539.2|8537.9|8537.8|8536.6|274
1626403500000|2021-07-16 02:45:00|8538.7|8537.2|8539.9|8538.4|8539.9|8538.4|8538.1|8536.6|218
1626403800000|2021-07-16 02:50:00|8539.8|8538.3|8539.4|8537.9|8540.1|8538.6|8539.1|8537.6|98
1626404100000|2021-07-16 02:55:00|8539.3|8537.8|8539.5|8538|8539.8|8538.4|8538.8|8537.3|272
1626404400000|2021-07-16 03:00:00|8539.4|8537.9|8539.2|8537.7|8539.6|8538.1|8538|8536.5|273
1626404700000|2021-07-16 03:05:00|8539.3|8537.8|8540.1|8538.6|8540.2|8538.7|8539.1|8537.6|249
1626405000000|2021-07-16 03:10:00|8540|8538.5|8540.2|8538.7|8540.2|8538.7|8539.5|8538|146
1626405300000|2021-07-16 03:15:00|8540.1|8538.6|8538.7|8537.2|8541|8539.8|8538.3|8536.8|210
1626405600000|2021-07-16 03:20:00|8538.9|8537.4|8539.5|8538|8540|8538.5|8538.5|8537.3|212
1626405900000|2021-07-16 03:25:00|8539.6|8538.1|8540.6|8539.1|8540.8|8539.3|8539.4|8538|154
1626406200000|2021-07-16 03:30:00|8540.5|8539|8539.7|8538.2|8540.6|8539.2|8539.1|8537.6|279
1626406500000|2021-07-16 03:35:00|8539.6|8538.1|8538.6|8537.1|8539.9|8538.4|8538.4|8537.1|340
1626406800000|2021-07-16 03:40:00|8538.5|8537|8537.1|8535.6|8538.5|8537|8536.8|8535.6|264
1626407100000|2021-07-16 03:45:00|8537|8535.5|8535.7|8534.2|8537.2|8535.7|8534.9|8533.6|242
1626407400000|2021-07-16 03:50:00|8535.6|8534.1|8536.3|8534.8|8536.3|8535.1|8535.5|8534|180
1626407700000|2021-07-16 03:55:00|8536.2|8534.7|8535.8|8534.3|8536.4|8534.9|8535.3|8533.8|139
1626408000000|2021-07-16 04:00:00|8535.9|8534.4|8535.5|8534|8536|8534.6|8534.6|8533.2|239
1626408300000|2021-07-16 04:05:00|8535.3|8534.4|8536|8534.5|8536.2|8535.2|8535.1|8533.9|243
1626408600000|2021-07-16 04:10:00|8536.1|8534.6|8536|8534.5|8536.1|8534.9|8535.2|8533.8|185
1626408900000|2021-07-16 04:15:00|8536.1|8534.6|8536.4|8534.9|8536.7|8535.2|8535.9|8534.4|145
1626409200000|2021-07-16 04:20:00|8536.3|8534.8|8536|8534.5|8536.6|8535.3|8535.7|8534.4|106
1626409500000|2021-07-16 04:25:00|8536.1|8534.6|8535.7|8534.2|8536.2|8534.7|8535.6|8534.1|99
1626409800000|2021-07-16 04:30:00|8535.6|8534.1|8536.3|8534.8|8536.9|8535.7|8535.2|8533.9|177
1626410100000|2021-07-16 04:35:00|8536.4|8534.9|8536|8534.5|8537|8535.5|8535.6|8534.4|159
1626410400000|2021-07-16 04:40:00|8535.9|8534.4|8535.7|8534.2|8536.2|8534.7|8535.4|8533.9|143
1626410700000|2021-07-16 04:45:00|8535.6|8534.1|8535.9|8534.4|8536|8534.5|8535.5|8534|104
1626411000000|2021-07-16 04:50:00|8536|8534.5|8535.5|8534|8536.1|8534.6|8535.4|8534|113
1626411300000|2021-07-16 04:55:00|8535.4|8533.9|8535.4|8533.9|8535.5|8534|8535|8533.5|86
1626411600000|2021-07-16 05:00:00|8535.3|8533.8|8536|8534.5|8536.5|8535|8535.2|8533.7|137
1626411900000|2021-07-16 05:05:00|8536.1|8534.6|8536.7|8535.2|8536.7|8535.3|8536.1|8534.6|75
1626412200000|2021-07-16 05:10:00|8536.6|8535.1|8536.5|8535|8537.1|8535.6|8536.5|8535|81
1626412500000|2021-07-16 05:15:00|8536.4|8534.9|8537.1|8535.6|8537.4|8535.9|8536.4|8534.9|128
1626412800000|2021-07-16 05:20:00|8537.2|8535.7|8538.8|8537.3|8538.9|8537.6|8537.1|8535.6|148
1626413100000|2021-07-16 05:25:00|8538.7|8537.2|8539.4|8537.9|8539.7|8538.2|8538.6|8537.1|133
1626413400000|2021-07-16 05:30:00|8539.3|8537.8|8539.3|8537.8|8539.6|8538.1|8538.9|8537.4|132
1626413700000|2021-07-16 05:35:00|8539.4|8537.9|8539.8|8538.3|8540|8538.5|8538.4|8536.9|210
1626414000000|2021-07-16 05:40:00|8539.7|8538.2|8539.4|8537.9|8540.1|8538.6|8539|8537.5|140
1626414300000|2021-07-16 05:45:00|8539.3|8537.8|8539.6|8538.1|8539.7|8538.2|8538.7|8537.2|128
1626414600000|2021-07-16 05:50:00|8539.5|8538|8538.7|8537.2|8539.9|8538.7|8537.9|8536.4|248
1626414900000|2021-07-16 05:55:00|8538.8|8537.3|8540.3|8538.8|8540.3|8538.8|8538.2|8536.7|240
1626415200000|2021-07-16 06:00:00|8540.2|8538.7|8543|8541.5|8543|8541.5|8539.9|8538.4|443
1626415500000|2021-07-16 06:05:00|8542.9|8541.4|8542.3|8540.8|8544.3|8543.2|8542.1|8540.8|360
1626415800000|2021-07-16 06:10:00|8542.2|8540.7|8543|8541.5|8543.6|8542.1|8541.6|8540.2|307
1626416100000|2021-07-16 06:15:00|8542.9|8541.4|8543|8541.5|8543.2|8541.7|8541.1|8539.9|266
1626416400000|2021-07-16 06:20:00|8542.9|8541.4|8543.8|8542.3|8544|8542.5|8541.8|8540.3|303
1626416700000|2021-07-16 06:25:00|8543.7|8542.2|8540.8|8539.3|8543.7|8542.2|8539.8|8538.6|352
1626417000000|2021-07-16 06:30:00|8540.7|8539.2|8542.4|8540.9|8543|8541.7|8539.9|8538.8|324
1626417300000|2021-07-16 06:35:00|8542.5|8541|8541.9|8540.4|8543.3|8541.9|8541.3|8540.1|258
1626417600000|2021-07-16 06:40:00|8541.8|8540.3|8544.3|8542.8|8544.3|8543|8541.2|8540|311
1626417900000|2021-07-16 06:45:00|8544.2|8542.7|8548.2|8546.7|8548.4|8547.2|8543.7|8542.5|327
1626418200000|2021-07-16 06:50:00|8548.3|8546.8|8550.3|8548.8|8554.7|8553.4|8547.8|8546.6|473
1626418500000|2021-07-16 06:55:00|8550.2|8548.7|8550.9|8549.4|8551.1|8550|8549.2|8548|295
1626418800000|2021-07-16 07:00:00|8551|8549.5|8550.4|8548.9|8551.8|8550.6|8548.3|8546.8|513
1626419100000|2021-07-16 07:05:00|8550.3|8548.8|8547.1|8545.6|8552.1|8550.9|8547.1|8545.6|608
1626419400000|2021-07-16 07:10:00|8547|8545.5|8547.1|8545.6|8549.4|8548.2|8546.1|8545|521
1626419700000|2021-07-16 07:15:00|8546.7|8545.8|8554.1|8552.6|8554.8|8553.3|8546.7|8545.8|644
1626420000000|2021-07-16 07:20:00|8554|8552.5|8553.9|8552.4|8554.6|8553.3|8551.3|8550.1|500
1626420300000|2021-07-16 07:25:00|8554|8552.5|8553.7|8552.2|8554.3|8553.2|8549.9|8548.9|435
1626420600000|2021-07-16 07:30:00|8553.6|8552.1|8552.3|8551.4|8556.2|8554.7|8551.8|8550.6|695
1626420900000|2021-07-16 07:35:00|8552.2|8551.3|8551.5|8550|8553.6|8552.5|8550.5|8549.5|662
1626421200000|2021-07-16 07:40:00|8551.6|8550.1|8554.1|8552.6|8554.5|8553.2|8550.2|8548.9|592
1626421500000|2021-07-16 07:45:00|8554.2|8552.7|8550.2|8548.7|8554.6|8553.4|8548.2|8546.9|661
1626421800000|2021-07-16 07:50:00|8550.3|8548.8|8548.4|8546.9|8552.3|8551.2|8548|8546.8|536
1626422100000|2021-07-16 07:55:00|8548|8547.1|8547|8545.5|8549.4|8548.2|8546.6|8545.2|418
1626422400000|2021-07-16 08:00:00|8547.1|8545.6|8544.5|8543|8548.2|8547.1|8542.7|8541.3|671
1626422700000|2021-07-16 08:05:00|8544.4|8542.9|8536.8|8535.3|8544.5|8543.2|8536.5|8535|627
1626423000000|2021-07-16 08:10:00|8536.6|8535.1|8535.5|8534|8538.5|8537|8534.7|8533.3|687
1626423300000|2021-07-16 08:15:00|8535.4|8533.9|8530.6|8529.1|8535.4|8534|8528|8526.8|725
1626423600000|2021-07-16 08:20:00|8530.4|8528.9|8529.7|8528.8|8531.1|8529.9|8527.2|8525.9|634
1626423900000|2021-07-16 08:25:00|8529.9|8528.4|8526.5|8525|8529.9|8528.6|8526.1|8524.8|622
1626424200000|2021-07-16 08:30:00|8526.4|8524.9|8526.5|8525|8528.5|8527.2|8525.4|8524.3|703
1626424500000|2021-07-16 08:35:00|8526.6|8525.1|8529.2|8527.7|8529.7|8528.5|8524.4|8523.2|575
1626424800000|2021-07-16 08:40:00|8529.3|8527.8|8528.5|8527|8530.1|8528.8|8527.3|8526.1|463
1626425100000|2021-07-16 08:45:00|8528.4|8526.9|8526.6|8525.1|8528.7|8527.2|8525.5|8524.3|468
1626425400000|2021-07-16 08:50:00|8526.4|8525.5|8528.7|8527.2|8528.9|8527.6|8524.3|8523.2|439
1626425700000|2021-07-16 08:55:00|8528.6|8527.1|8528.1|8526.6|8530|8528.5|8526.7|8525.2|474
1626426000000|2021-07-16 09:00:00|8528.2|8526.7|8529|8527.5|8529.7|8528.2|8527.3|8526.1|474
1626426300000|2021-07-16 09:05:00|8529.1|8527.6|8530.4|8529.5|8532.2|8531|8528.5|8527.3|453
1626426600000|2021-07-16 09:10:00|8530.5|8529.6|8533.1|8532.2|8533.8|8532.6|8529.8|8528.6|405
1626426900000|2021-07-16 09:15:00|8533.2|8531.7|8535.4|8534.5|8536.4|8535.4|8533.1|8531.7|514
1626427200000|2021-07-16 09:20:00|8535.5|8534.6|8533.8|8532.3|8535.7|8534.6|8533.5|8532.3|411
1626427500000|2021-07-16 09:25:00|8533.5|8532.6|8536.8|8535.9|8537.4|8535.9|8533.4|8532.2|350
1626427800000|2021-07-16 09:30:00|8536.7|8535.8|8540.3|8538.8|8541|8539.5|8535.1|8533.7|431
1626428100000|2021-07-16 09:35:00|8540.2|8538.7|8541.9|8540.4|8542.3|8540.8|8538.9|8537.8|388
1626428400000|2021-07-16 09:40:00|8542|8540.5|8547.5|8546.6|8548|8546.8|8541.3|8539.8|426
1626428700000|2021-07-16 09:45:00|8547.8|8546.3|8548.1|8546.6|8553.9|8552.7|8545.8|8544.5|593
1626429000000|2021-07-16 09:50:00|8547.9|8546.4|8547.7|8546.2|8550|8548.7|8547.2|8546|395
1626429300000|2021-07-16 09:55:00|8547.8|8546.3|8548.6|8547.1|8550.7|8549.2|8547.7|8546.2|365
1626429600000|2021-07-16 10:00:00|8548.7|8547.2|8549.6|8548.1|8549.8|8548.3|8546|8544.7|391
1626429900000|2021-07-16 10:05:00|8549.5|8548|8550.9|8550|8553|8551.6|8549.3|8547.9|338
1626430200000|2021-07-16 10:10:00|8551.3|8549.8|8548.3|8547.4|8551.8|8550.6|8548.3|8547.4|415
1626430500000|2021-07-16 10:15:00|8548.2|8547.3|8546.5|8545|8548.8|8547.7|8545.8|8544.9|409
1626430800000|2021-07-16 10:20:00|8546.6|8545.1|8550.9|8550|8551.5|8550.3|8546.3|8545.1|359
1626431100000|2021-07-16 10:25:00|8551.3|8549.8|8546.4|8545.5|8552|8550.8|8546.2|8545|507
1626431400000|2021-07-16 10:30:00|8546.7|8545.8|8547.3|8545.8|8548.6|8547.3|8546.4|8544.9|392
1626431700000|2021-07-16 10:35:00|8547.2|8545.7|8548.5|8547|8548.7|8547.5|8546.1|8544.8|381
1626432000000|2021-07-16 10:40:00|8548.6|8547.1|8547|8545.5|8549.5|8548.3|8545.3|8544.1|515
1626432300000|2021-07-16 10:45:00|8547.1|8545.6|8548.7|8547.2|8550.2|8548.7|8546.1|8544.6|420
1626432600000|2021-07-16 10:50:00|8548.8|8547.3|8547.4|8545.9|8549.3|8548|8546.1|8545.1|424
1626432900000|2021-07-16 10:55:00|8547.3|8545.8|8548.9|8548|8551|8549.5|8546.9|8545.7|450
1626433200000|2021-07-16 11:00:00|8549.3|8547.8|8551.7|8550.2|8551.7|8550.5|8547.8|8546.8|428
1626433500000|2021-07-16 11:05:00|8551.6|8550.1|8549.1|8547.6|8551.8|8550.5|8548|8546.8|413
1626433800000|2021-07-16 11:10:00|8549.2|8547.7|8550.7|8549.2|8551.7|8550.2|8548.3|8547.1|285
1626434100000|2021-07-16 11:15:00|8550.4|8548.9|8550.6|8549.1|8551.7|8550.4|8548.2|8547|337
1626434400000|2021-07-16 11:20:00|8550.1|8549.2|8551.5|8550|8551.7|8550.3|8549.9|8548.4|337
1626434700000|2021-07-16 11:25:00|8551.4|8549.9|8552.9|8551.4|8553.3|8551.8|8550.2|8548.8|294
1626435000000|2021-07-16 11:30:00|8553|8551.5|8548.8|8547.3|8553.8|8552.3|8548.8|8547.3|313
1626435300000|2021-07-16 11:35:00|8548.7|8547.2|8543.1|8541.6|8549.2|8547.7|8542.8|8541.6|379
1626435600000|2021-07-16 11:40:00|8543|8541.5|8541.8|8540.3|8544.2|8543.2|8541.2|8539.9|388
1626435900000|2021-07-16 11:45:00|8542|8540.5|8540.7|8539.8|8542.8|8541.6|8539|8537.8|435
1626436200000|2021-07-16 11:50:00|8540.8|8539.9|8542.6|8541.1|8542.7|8541.2|8539.7|8538.2|389
1626436500000|2021-07-16 11:55:00|8542.7|8541.2|8539.5|8538|8542.8|8541.3|8539.2|8537.8|452
1626436800000|2021-07-16 12:00:00|8539.4|8537.9|8537.5|8536|8539.7|8538.2|8536.4|8535.2|421
1626437100000|2021-07-16 12:05:00|8537.4|8535.9|8534.4|8532.9|8537.4|8535.9|8532.8|8531.8|419
1626437400000|2021-07-16 12:10:00|8534.5|8533|8530.7|8529.2|8536|8534.8|8528.8|8527.5|521
1626437700000|2021-07-16 12:15:00|8530.4|8528.9|8536.2|8534.7|8539.4|8536.1|8530.2|8528.7|562
1626438000000|2021-07-16 12:20:00|8535.8|8534.3|8536.1|8534.6|8538|8536.8|8534.1|8532.8|406
1626438300000|2021-07-16 12:25:00|8536.2|8534.7|8547.9|8536.9|8549.8|8539.9|8535.4|8534|452
1626438600000|2021-07-16 12:30:00|8544.3|8539.8|8540.7|8539.2|8545.3|8540.4|8537.4|8535.8|836
1626438900000|2021-07-16 12:35:00|8540.3|8539.4|8537|8535.5|8540.6|8539.4|8536.4|8535.2|448
1626439200000|2021-07-16 12:40:00|8536.9|8536|8540.2|8538.7|8540.3|8538.9|8536.9|8535.4|589
1626439500000|2021-07-16 12:45:00|8540.1|8538.6|8541.1|8539.6|8541.4|8540.2|8539.5|8538.3|467
1626439800000|2021-07-16 12:50:00|8541.2|8539.7|8544.2|8542.7|8544.6|8543.7|8540.7|8539.2|441
1626440100000|2021-07-16 12:55:00|8543.9|8543|8547.5|8546|8547.6|8546.3|8543.8|8542.9|390
1626440400000|2021-07-16 13:00:00|8547.6|8546.1|8545.6|8544.1|8548.5|8547.2|8544.9|8543.5|580
1626440700000|2021-07-16 13:05:00|8545.3|8544.4|8546.8|8545.9|8548.5|8547.2|8545.3|8544.2|398
1626441000000|2021-07-16 13:10:00|8547.3|8545.8|8544.1|8542.6|8547.7|8546.5|8544.1|8542.6|385
1626441300000|2021-07-16 13:15:00|8544|8542.5|8546.4|8544.9|8547.5|8546.2|8544|8542.5|456
1626441600000|2021-07-16 13:20:00|8546.5|8545|8546.8|8545.3|8547.4|8546|8544.8|8543.7|324
1626441900000|2021-07-16 13:25:00|8546.7|8545.2|8546.2|8544.7|8547.1|8546|8544.5|8543.1|346
1626442200000|2021-07-16 13:30:00|8546.1|8544.6|8549|8547.5|8550.3|8549.1|8545.9|8544.6|531
1626442500000|2021-07-16 13:35:00|8548.6|8547.7|8550.4|8548.9|8551.2|8550|8547.1|8545.8|480
1626442800000|2021-07-16 13:40:00|8550.5|8549|8552.3|8550.8|8554.3|8553.2|8549.6|8548.5|484
1626443100000|2021-07-16 13:45:00|8552.2|8551.3|8552.2|8551.3|8555.1|8553.7|8551.8|8550.6|705
1626443400000|2021-07-16 13:50:00|8552.3|8551.4|8554|8552.5|8554.9|8553.7|8551.2|8550|582
1626443700000|2021-07-16 13:55:00|8553.9|8552.4|8550.9|8549.4|8554.1|8552.9|8550.2|8549.1|621
1626444000000|2021-07-16 14:00:00|8551|8549.5|8549.9|8548.4|8554.2|8552.8|8549.9|8548.4|654
1626444300000|2021-07-16 14:05:00|8549.8|8548.3|8554.6|8553.1|8554.6|8553.4|8549.2|8548|537
1626444600000|2021-07-16 14:10:00|8554.3|8553.4|8560.3|8559.4|8561.4|8560.1|8554.3|8553.4|752
1626444900000|2021-07-16 14:15:00|8560.2|8559.3|8559.9|8559|8563.1|8561.9|8559.1|8557.9|638
1626445200000|2021-07-16 14:20:00|8560.2|8558.7|8565|8563.5|8566.1|8564.9|8559.4|8558.3|698
1626445500000|2021-07-16 14:25:00|8565.1|8563.6|8564.2|8562.7|8567.8|8566.6|8563.1|8562|678
1626445800000|2021-07-16 14:30:00|8564.3|8562.8|8563.5|8562|8565.5|8564.2|8562.2|8561|651
1626446100000|2021-07-16 14:35:00|8563.4|8561.9|8567.1|8566.2|8568.5|8567.3|8563|8561.9|552
1626446400000|2021-07-16 14:40:00|8567.2|8566.3|8568.4|8566.9|8570.4|8569.1|8566.9|8565.7|633
1626446700000|2021-07-16 14:45:00|8568.3|8566.8|8566.8|8565.3|8570|8568.8|8565.7|8564.5|599
1626447000000|2021-07-16 14:50:00|8566.7|8565.2|8564.9|8564|8568.8|8567.3|8564.5|8563|532
1626447300000|2021-07-16 14:55:00|8565.3|8563.8|8563.9|8563|8565.4|8564.2|8561.3|8560.1|691
1626447600000|2021-07-16 15:00:00|8564.3|8562.8|8563.2|8562.3|8565|8563.7|8561.2|8560|710
1626447900000|2021-07-16 15:05:00|8563.4|8562.5|8561.7|8560.8|8565.2|8564.3|8561.1|8560|500
1626448200000|2021-07-16 15:10:00|8561.8|8560.9|8564.8|8563.9|8565|8564|8561.4|8560.2|408
1626448500000|2021-07-16 15:15:00|8565.1|8563.6|8567.1|8566.2|8568.8|8567.9|8564.5|8563.5|394
1626448800000|2021-07-16 15:20:00|8567|8566.1|8564.6|8563.7|8569.3|8568.1|8564.1|8562.9|314
1626449100000|2021-07-16 15:25:00|8564.5|8563.6|8566.4|8564.9|8566.6|8565.6|8564.1|8563|437
1626449400000|2021-07-16 15:30:00|8566.3|8564.8|8568.6|8567.7|8569.9|8568.9|8566|8564.8|563
1626449700000|2021-07-16 15:35:00|8568.5|8567.6|8570.6|8569.1|8572|8570.6|8568.5|8567.6|445
1626450000000|2021-07-16 15:40:00|8570.7|8569.2|8570.6|8569.7|8571.1|8569.9|8569.1|8567.8|333
1626450300000|2021-07-16 15:45:00|8570.5|8569.6|8571.4|8570.5|8573.2|8572.1|8570.3|8569.4|416
1626450600000|2021-07-16 15:50:00|8571.8|8570.3|8567.9|8567|8571.8|8570.7|8567.6|8566.6|344
1626450900000|2021-07-16 15:55:00|8567.8|8566.9|8568.2|8567.3|8569|8567.8|8567.4|8566.3|233
1626451200000|2021-07-16 16:00:00|8568.1|8567.2|8566.4|8565.5|8569.1|8568.2|8566.1|8564.9|260
1626451500000|2021-07-16 16:05:00|8566.5|8565.6|8568.9|8568|8569|8568.1|8566.4|8565.4|216
1626451800000|2021-07-16 16:10:00|8568.8|8567.9|8567.7|8566.8|8569.9|8569|8566.8|8565.9|256
1626452100000|2021-07-16 16:15:00|8567.6|8566.7|8568.4|8567.5|8569.8|8568.9|8567.6|8566.6|269
1626452400000|2021-07-16 16:20:00|8568.3|8567.4|8567.2|8566.3|8568.7|8567.8|8566.9|8565.7|213
1626452700000|2021-07-16 16:25:00|8567.3|8566.4|8567.6|8566.7|8568.6|8567.7|8567.1|8566.2|273
1626453000000|2021-07-16 16:30:00|8567.7|8566.8|8566.5|8565.6|8568.1|8567.2|8566.4|8565.5|199
1626453300000|2021-07-16 16:35:00|8566.4|8565.5|8567.5|8566.6|8567.8|8566.9|8566|8564.8|201
1626453600000|2021-07-16 16:40:00|8567.6|8566.7|8568.4|8567.5|8569.4|8568.4|8567.5|8566.6|209
1626453900000|2021-07-16 16:45:00|8568.5|8567.6|8569.5|8568.6|8569.7|8568.7|8567.7|8566.8|220
1626454200000|2021-07-16 16:50:00|8569.4|8568.5|8569.6|8568.7|8570.8|8569.5|8569.1|8568|277
1626454500000|2021-07-16 16:55:00|8569.7|8568.8|8572.8|8571.9|8573.1|8572|8569.7|8568.7|330
1626454800000|2021-07-16 17:00:00|8573.1|8571.6|8571.9|8571|8575|8573.8|8571.8|8570.9|271
1626455100000|2021-07-16 17:05:00|8571.8|8570.9|8572.6|8571.7|8573.9|8572.8|8571.6|8570.7|238
1626455400000|2021-07-16 17:10:00|8572.9|8572|8574.3|8573.4|8574.5|8573.6|8572.4|8571.5|175
1626455700000|2021-07-16 17:15:00|8574.4|8573.5|8574.9|8574|8575.2|8574.3|8574.4|8573.3|130
1626456000000|2021-07-16 17:20:00|8575|8574.1|8572.9|8571.4|8575.4|8574.5|8572.6|8571.3|171
1626456300000|2021-07-16 17:25:00|8572.7|8571.2|8572|8571.1|8573|8572|8571.7|8570.5|272
1626456600000|2021-07-16 17:30:00|8571.9|8571|8573.4|8572.5|8573.9|8572.7|8571.7|8570.8|302
1626456900000|2021-07-16 17:35:00|8573.5|8572.6|8572.6|8571.7|8574.7|8573.3|8572.5|8571.6|257
1626457200000|2021-07-16 17:40:00|8572.7|8571.8|8573.1|8572.2|8573.5|8572.3|8572.5|8571.5|272
1626457500000|2021-07-16 17:45:00|8573.2|8572.3|8574.1|8573.2|8574.9|8573.8|8573.2|8572|221
1626457800000|2021-07-16 17:50:00|8574.3|8572.8|8573.8|8572.9|8574.6|8573.6|8573.3|8572.4|187
1626458100000|2021-07-16 17:55:00|8573.9|8573|8574.1|8573.2|8574.9|8573.8|8573.8|8572.7|181
1626458400000|2021-07-16 18:00:00|8574|8573.1|8574.9|8574|8575.6|8574.4|8573.2|8572.2|301
1626458700000|2021-07-16 18:05:00|8575|8574.1|8574.8|8573.9|8575.8|8574.7|8574.6|8573.4|298
1626459000000|2021-07-16 18:10:00|8574.7|8573.8|8575.4|8574.5|8575.6|8574.7|8574.5|8573.2|194
1626459300000|2021-07-16 18:15:00|8575.3|8574.4|8574.4|8573.5|8575.6|8574.7|8574.4|8573.3|248
1626459600000|2021-07-16 18:20:00|8574.5|8573.6|8574.9|8574|8575.5|8574.3|8574.4|8573.4|213
1626459900000|2021-07-16 18:25:00|8575|8574.1|8574.5|8573|8575.2|8574.1|8574.1|8573|192
1626460200000|2021-07-16 18:30:00|8574.6|8573.1|8574.1|8573.2|8574.6|8573.5|8573.8|8572.5|254
1626460500000|2021-07-16 18:35:00|8574.2|8573.3|8575.1|8574.2|8575.3|8574.3|8574.2|8573.1|221
1626460800000|2021-07-16 18:40:00|8575|8574.1|8575.5|8574.6|8575.6|8574.6|8574.8|8573.5|225
1626461100000|2021-07-16 18:45:00|8575.4|8574.5|8578.1|8577.2|8578.2|8577.3|8575|8574.1|372
1626461400000|2021-07-16 18:50:00|8578|8577.1|8577.8|8576.9|8578.8|8577.7|8577.6|8576.6|198
1626461700000|2021-07-16 18:55:00|8577.9|8577|8577.8|8576.9|8578.7|8577.7|8577.4|8576.3|244
1626462000000|2021-07-16 19:00:00|8577.7|8576.2|8577.9|8576.4|8578.1|8576.9|8577|8575.8|218
1626462300000|2021-07-16 19:05:00|8578|8576.5|8579.4|8578.5|8580.4|8579.5|8577.9|8576.4|271
1626462600000|2021-07-16 19:10:00|8579.5|8578.6|8578.7|8577.2|8579.9|8578.8|8578.6|8577.1|222
1626462900000|2021-07-16 19:15:00|8578.8|8577.3|8578.3|8576.8|8579.2|8578|8577.3|8576.1|328
1626463200000|2021-07-16 19:20:00|8578.4|8576.9|8578.2|8576.7|8578.5|8577.3|8577.3|8576|218
1626463500000|2021-07-16 19:25:00|8578.1|8576.6|8578.2|8576.7|8579|8577.8|8577.7|8576.4|212
1626463800000|2021-07-16 19:30:00|8578.3|8576.8|8578.2|8576.7|8578.7|8577.2|8577.3|8576|236
1626464100000|2021-07-16 19:35:00|8578.3|8576.8|8579.1|8577.6|8579.6|8578.1|8578.2|8576.7|230
1626464400000|2021-07-16 19:40:00|8579.2|8577.7|8578.7|8577.2|8579.3|8577.8|8578.2|8576.7|194
1626464700000|2021-07-16 19:45:00|8578.6|8577.1|8579.5|8578|8579.5|8578.2|8578.4|8576.9|162
1626465000000|2021-07-16 19:50:00|8579.2|8577.7|8579.1|8577.6|8579.4|8578|8578.1|8576.6|246
1626465300000|2021-07-16 19:55:00|8579|8577.5|8578|8576.5|8579.7|8578.4|8577.9|8576.4|387
1626465600000|2021-07-16 20:00:00|8577.9|8576.4|8576.7|8575.2|8578.6|8577.1|8576.1|8574.6|412
1626465900000|2021-07-16 20:05:00|8576.8|8575.3|8577.4|8575.9|8578.2|8576.9|8576.7|8575.2|200
1626466200000|2021-07-16 20:10:00|8577.7|8576.2|8578.1|8576.6|8578.3|8577.1|8577.1|8575.6|131
1626466500000|2021-07-16 20:15:00|8578|8576.5|8578.5|8577|8578.6|8577.3|8577.7|8576.3|169
1626466800000|2021-07-16 20:20:00|8578.7|8577.2|8577.7|8576.8|8579.1|8577.6|8577.7|8576.5|150
1626467100000|2021-07-16 20:25:00|8578.1|8576.6|8579.5|8578|8579.6|8578.1|8577.8|8576.5|203
1626467400000|2021-07-16 20:30:00|8579.1|8577.6|8579|8577.5|8579.8|8578.3|8578.8|8577.3|170
1626467700000|2021-07-16 20:35:00|8578.9|8577.4|8578.5|8577|8579.3|8577.8|8577.6|8576.1|134
1626468000000|2021-07-16 20:40:00|8578.6|8577.1|8578.7|8577.2|8579|8577.5|8578.1|8576.6|236
1626468300000|2021-07-16 20:45:00|8578.6|8577.1|8578.1|8576.6|8579.6|8578.1|8577|8575.5|376
1626468600000|2021-07-16 20:50:00|8578|8576.5|8577.3|8575.8|8578.8|8577.3|8575.9|8574.4|720
1626468900000|2021-07-16 20:55:00|8577.4|8575.9|8577.2|8575.7|8583.6|8576.6|8575.3|8568.1|344
1626638400000|2021-07-18 20:00:00|8581.1|8560.1|8575.1|8554.1|8581.1|8560.1|8575.1|8554.1|2
1626639000000|2021-07-18 20:10:00|8580|8559|8581|8560|8581|8560|8578.7|8557.7|4
1626639300000|2021-07-18 20:15:00|8580|8559|8580|8559|8580|8559|8580|8559|1
1626639600000|2021-07-18 20:20:00|8575.6|8554.6|8580|8559|8580|8559|8575.6|8554.6|2
1626639900000|2021-07-18 20:25:00|8581|8560|8581|8560|8581|8560|8581|8560|1
1626640200000|2021-07-18 20:30:00|8580|8559|8580|8559|8580|8559|8580|8559|1
1626640800000|2021-07-18 20:40:00|8580.4|8559.4|8580.2|8559.2|8580.4|8559.4|8580.2|8559.2|2
1626641100000|2021-07-18 20:45:00|8579.4|8558.4|8579.4|8558.4|8579.4|8558.4|8579.4|8558.4|1
1626641400000|2021-07-18 20:50:00|8573.7|8552.7|8580.9|8559.9|8580.9|8559.9|8573.7|8552.7|6
1626641700000|2021-07-18 20:55:00|8579.8|8558.8|8582.8|8561.8|8582.8|8562.4|8578.7|8557.7|17
1626642000000|2021-07-18 21:00:00|8582.1|8561.1|8581.8|8560.8|8582.8|8561.8|8581.6|8560.6|11
1626642300000|2021-07-18 21:05:00|8581.6|8560.6|8581.4|8560.4|8582.4|8561.4|8576.5|8555.5|36
1626642600000|2021-07-18 21:10:00|8582.2|8561.2|8582.6|8561.6|8584|8563|8580.8|8559.8|52
1626642900000|2021-07-18 21:15:00|8582.7|8561.7|8582.1|8562.1|8584.1|8564.3|8581.2|8560.2|194
1626643200000|2021-07-18 21:20:00|8581.6|8562.7|8583.3|8566.4|8584.9|8567.3|8581.6|8561.2|114
1626643500000|2021-07-18 21:25:00|8582.7|8565|8582.6|8569.3|8585.1|8571.3|8582.4|8565|114
1626643800000|2021-07-18 21:30:00|8582.7|8569.4|8582.5|8570.2|8586.6|8573.3|8579.7|8567.7|146
1626644100000|2021-07-18 21:35:00|8582.7|8569.9|8579.6|8573.1|8584.1|8574.1|8579.1|8568.3|91
1626644400000|2021-07-18 21:40:00|8582.2|8570.4|8583.1|8570|8587.5|8574.1|8579.5|8566.7|116
1626644700000|2021-07-18 21:45:00|8582.6|8570.1|8583.1|8570.2|8584.4|8573.9|8580.2|8568.9|95
1626645000000|2021-07-18 21:50:00|8583.4|8569.9|8582.8|8570.5|8587.6|8572.5|8579|8566.1|192
1626645300000|2021-07-18 21:55:00|8582.7|8570.4|8582.9|8570|8585.2|8574.8|8579.8|8569.4|153
1626645600000|2021-07-18 22:00:00|8585.4|8566.7|8578.8|8575|8585.6|8575.9|8577.5|8566.7|530
1626645900000|2021-07-18 22:05:00|8578.5|8574.9|8578|8575|8579|8576|8576.6|8572.9|384
1626646200000|2021-07-18 22:10:00|8577.7|8575.3|8579.7|8578.2|8580.4|8578.2|8577.2|8574.2|395
1626646500000|2021-07-18 22:15:00|8579.5|8578|8580.1|8578.6|8580.2|8578.7|8579.1|8577.1|141
1626646800000|2021-07-18 22:20:00|8580|8578.5|8579.3|8577.8|8580|8578.5|8579.1|8577.6|142
1626647100000|2021-07-18 22:25:00|8579.2|8577.7|8579.4|8577.9|8579.5|8578|8578.8|8577.3|106
1626647400000|2021-07-18 22:30:00|8579.5|8578|8579.6|8578.1|8580.3|8578.8|8579.3|8577.8|133
1626647700000|2021-07-18 22:35:00|8579.9|8578.4|8580.3|8578.8|8580.5|8579|8579.1|8577.6|137
1626648000000|2021-07-18 22:40:00|8580.4|8578.9|8580.7|8579.2|8580.9|8579.4|8580|8578.4|139
1626648300000|2021-07-18 22:45:00|8580.5|8579|8580.5|8579|8581.6|8579.2|8580|8577.4|188
1626648600000|2021-07-18 22:50:00|8580.7|8579.2|8582|8580.5|8582.1|8580.6|8580.4|8578.9|132
1626648900000|2021-07-18 22:55:00|8581.9|8580.4|8582.3|8580.8|8582.7|8581.2|8581.7|8580.1|130
1626649200000|2021-07-18 23:00:00|8582.2|8580.7|8581.6|8580.1|8582.6|8581.1|8581.6|8580|233
1626649500000|2021-07-18 23:05:00|8581.7|8580.2|8582|8580.5|8582.3|8580.8|8581.1|8579.6|203
1626649800000|2021-07-18 23:10:00|8582.1|8580.6|8582.6|8581.1|8582.7|8581.2|8581.7|8580.2|199
1626650100000|2021-07-18 23:15:00|8582.5|8581|8583.6|8582.1|8583.7|8582.2|8582.4|8580.9|113
1626650400000|2021-07-18 23:20:00|8583.5|8582|8584|8582.5|8584.3|8582.8|8583.3|8581.8|108
1626650700000|2021-07-18 23:25:00|8583.9|8582.4|8583.6|8582.1|8584.2|8582.7|8583|8581.5|111
1626651000000|2021-07-18 23:30:00|8583.5|8582|8584.4|8582.9|8584.7|8583.2|8583.5|8582|229
1626651300000|2021-07-18 23:35:00|8584.5|8583|8585.2|8583.7|8585.4|8583.9|8584.3|8582.8|240
1626651600000|2021-07-18 23:40:00|8585.3|8583.8|8585.3|8583.8|8585.7|8584.2|8584.8|8583.3|272
1626651900000|2021-07-18 23:45:00|8585.2|8583.7|8584.9|8583.4|8585.6|8584.1|8584.8|8583.3|204
1626652200000|2021-07-18 23:50:00|8585.1|8583.6|8584.2|8582.7|8585.1|8583.6|8583.8|8582.3|157
1626652500000|2021-07-18 23:55:00|8584.1|8582.6|8583.4|8581.9|8584.9|8583.4|8582.9|8581.4|202
1626652800000|2021-07-19 00:00:00|8583.1|8581.6|8585.4|8583.9|8585.5|8584|8582.8|8581.3|381
1626653100000|2021-07-19 00:05:00|8585.5|8584|8586|8584.5|8586.1|8584.6|8585|8583.5|261
1626653400000|2021-07-19 00:10:00|8585.9|8584.4|8585.2|8583.7|8586.2|8585|8585.1|8583.6|254
1626653700000|2021-07-19 00:15:00|8585.3|8583.8|8585.6|8584.1|8585.9|8584.4|8584.6|8583.3|279
1626654000000|2021-07-19 00:20:00|8585.5|8584|8585|8583.5|8586.3|8584.8|8584.5|8583|211
1626654300000|2021-07-19 00:25:00|8584.9|8583.4|8583.3|8581.8|8585|8583.5|8582.8|8581.3|238
1626654600000|2021-07-19 00:30:00|8583.2|8581.7|8584.1|8582.6|8584.5|8583|8583.2|8581.7|276
1626654900000|2021-07-19 00:35:00|8584.2|8582.7|8584.2|8582.7|8584.9|8583.4|8583.6|8582.2|269
1626655200000|2021-07-19 00:40:00|8584.3|8582.8|8583.8|8582.3|8584.3|8582.8|8582.8|8581.4|218
1626655500000|2021-07-19 00:45:00|8583.9|8582.4|8586.2|8584.7|8586.3|8584.9|8583.6|8582.1|346
1626655800000|2021-07-19 00:50:00|8586.1|8584.6|8583.5|8582|8586.2|8584.8|8583.4|8581.9|429
1626656100000|2021-07-19 00:55:00|8583.4|8581.9|8584|8582.5|8584.7|8583.5|8583.3|8581.8|347
1626656400000|2021-07-19 01:00:00|8584.1|8582.6|8582.4|8580.9|8584.3|8582.8|8582.2|8580.9|477
1626656700000|2021-07-19 01:05:00|8582.3|8580.8|8580.2|8578.7|8582.8|8581.3|8579.9|8578.5|310
1626657000000|2021-07-19 01:10:00|8580.3|8578.8|8581.4|8579.9|8582.9|8581.5|8580|8578.7|370
1626657300000|2021-07-19 01:15:00|8581.3|8579.8|8580|8578.5|8582.6|8581.1|8579.6|8578.2|405
1626657600000|2021-07-19 01:20:00|8579.9|8578.4|8582.2|8580.7|8582.2|8580.8|8579.8|8578.3|253
1626657900000|2021-07-19 01:25:00|8582|8581.1|8580.7|8579.2|8582.6|8581.3|8580|8578.8|250
1626658200000|2021-07-19 01:30:00|8580.8|8579.3|8581.2|8579.7|8582.5|8581|8579.9|8578.7|262
1626658500000|2021-07-19 01:35:00|8581.3|8579.8|8580.6|8579.1|8582.4|8580.9|8580.4|8578.9|272
1626658800000|2021-07-19 01:40:00|8580.5|8579|8579.6|8578.1|8580.8|8579.3|8579.5|8578.1|286
1626659100000|2021-07-19 01:45:00|8579.7|8578.2|8579.7|8578.2|8581.5|8580|8579.5|8578|385
1626659400000|2021-07-19 01:50:00|8579.8|8578.3|8580.2|8578.7|8580.5|8579|8579.1|8577.6|236
1626659700000|2021-07-19 01:55:00|8580.3|8578.8|8581.6|8580.1|8581.6|8580.1|8580.1|8578.8|219
1626660000000|2021-07-19 02:00:00|8581.7|8580.2|8581.4|8579.9|8582.5|8581|8581|8579.6|291
1626660300000|2021-07-19 02:05:00|8581.5|8580|8581.5|8580|8581.8|8580.3|8579.8|8578.3|305
1626660600000|2021-07-19 02:10:00|8581.6|8580.1|8580.9|8579.4|8582|8580.5|8580.8|8579.4|251
1626660900000|2021-07-19 02:15:00|8581.2|8579.7|8581|8579.5|8582.1|8580.6|8580.6|8579.3|311
1626661200000|2021-07-19 02:20:00|8581.1|8579.6|8581.2|8579.7|8581.7|8580.2|8580.6|8579.4|245
1626661500000|2021-07-19 02:25:00|8581.1|8579.6|8582.8|8581.3|8582.9|8581.4|8580.7|8579.5|255
1626661800000|2021-07-19 02:30:00|8582.9|8581.4|8583.7|8582.8|8584.3|8583.1|8582.9|8581.4|381
1626662100000|2021-07-19 02:35:00|8583.9|8582.4|8585.3|8583.8|8585.6|8584.3|8583.7|8582.2|261
1626662400000|2021-07-19 02:40:00|8585.2|8583.7|8585.3|8583.8|8585.5|8584.2|8584.7|8583.2|168
1626662700000|2021-07-19 02:45:00|8585.2|8583.7|8585.3|8583.8|8585.6|8584.2|8584.8|8583.3|211
1626663000000|2021-07-19 02:50:00|8585.2|8583.7|8585.1|8583.6|8585.4|8583.9|8584.8|8583.3|142
1626663300000|2021-07-19 02:55:00|8585|8583.5|8586.3|8584.8|8586.6|8585.2|8584.8|8583.3|188
1626663600000|2021-07-19 03:00:00|8585.8|8584.9|8584.6|8583.1|8586.2|8585|8583.1|8581.8|327
1626663900000|2021-07-19 03:05:00|8584.5|8583|8582.9|8582|8584.6|8583.1|8582.7|8581.6|208
1626664200000|2021-07-19 03:10:00|8583.2|8581.7|8583.2|8581.7|8583.4|8582|8582.3|8581|168
1626664500000|2021-07-19 03:15:00|8583.1|8581.6|8583.1|8581.6|8584.1|8582.7|8582.7|8581.2|210
1626664800000|2021-07-19 03:20:00|8583|8581.5|8583.2|8581.7|8583.4|8581.9|8582.4|8580.9|169
1626665100000|2021-07-19 03:25:00|8583.3|8581.8|8582.3|8580.8|8583.4|8582.2|8581.7|8580.6|132
1626665400000|2021-07-19 03:30:00|8582.7|8581.2|8582.4|8580.9|8583.2|8581.7|8582.3|8580.8|170
1626665700000|2021-07-19 03:35:00|8582.5|8581|8582.3|8580.8|8582.9|8581.4|8581.9|8580.6|206
1626666000000|2021-07-19 03:40:00|8582.2|8580.7|8582.1|8580.6|8582.7|8581.5|8581.9|8580.6|186
1626666300000|2021-07-19 03:45:00|8582.2|8580.7|8583|8581.5|8583|8581.7|8581.7|8580.4|145
1626666600000|2021-07-19 03:50:00|8582.9|8581.4|8582.8|8581.3|8583.1|8581.8|8582.3|8581.1|146
1626666900000|2021-07-19 03:55:00|8582.6|8581.1|8582.1|8580.6|8583|8581.5|8581.7|8580.2|121
1626667200000|2021-07-19 04:00:00|8582.2|8580.7|8581.5|8580|8582.3|8580.8|8580.9|8579.6|166
1626667500000|2021-07-19 04:05:00|8581.6|8580.1|8581.1|8579.6|8582|8580.5|8581|8579.6|170
1626667800000|2021-07-19 04:10:00|8581.2|8579.7|8581.9|8580.4|8581.9|8580.4|8581|8579.6|137
1626668100000|2021-07-19 04:15:00|8582|8580.5|8581.7|8580.2|8582.2|8581|8581.3|8580.1|169
1626668400000|2021-07-19 04:20:00|8581.8|8580.3|8581.8|8580.3|8581.9|8580.7|8581.1|8579.9|186
1626668700000|2021-07-19 04:25:00|8581.7|8580.2|8582|8580.5|8582.1|8580.8|8581.5|8580|161
1626669000000|2021-07-19 04:30:00|8581.9|8580.4|8582.6|8581.1|8582.6|8581.1|8581.7|8580.3|183
1626669300000|2021-07-19 04:35:00|8582.5|8581|8581.8|8580.3|8582.7|8581.2|8581.7|8580.2|153
1626669600000|2021-07-19 04:40:00|8581.7|8580.2|8583.1|8581.6|8583.2|8581.9|8581.7|8580.2|163
1626669900000|2021-07-19 04:45:00|8583.2|8581.7|8584.5|8583|8584.9|8583.4|8583.1|8581.6|151
1626670200000|2021-07-19 04:50:00|8584.6|8583.1|8582.9|8582|8584.7|8583.2|8582.6|8581.4|191
1626670500000|2021-07-19 04:55:00|8582.8|8581.9|8583.7|8582.2|8583.7|8582.2|8582.7|8581.5|232
1626670800000|2021-07-19 05:00:00|8583.6|8582.1|8582.5|8581|8584.2|8582.8|8582.4|8580.9|252
1626671100000|2021-07-19 05:05:00|8582.6|8581.1|8582.7|8581.2|8583.1|8581.6|8581.2|8579.7|274
1626671400000|2021-07-19 05:10:00|8582.9|8581.4|8582.4|8580.9|8583|8581.5|8582.2|8580.7|132
1626671700000|2021-07-19 05:15:00|8582.5|8581|8583.8|8582.3|8583.8|8582.4|8582.2|8580.7|184
1626672000000|2021-07-19 05:20:00|8583.7|8582.2|8583.4|8581.9|8584.1|8582.7|8583|8581.6|184
1626672300000|2021-07-19 05:25:00|8583.3|8581.8|8583.3|8581.8|8583.6|8582.3|8582.8|8581.6|177
1626672600000|2021-07-19 05:30:00|8583.4|8581.9|8583.7|8582.2|8584.3|8582.8|8583.3|8581.8|147
1626672900000|2021-07-19 05:35:00|8583.6|8582.1|8583.5|8582|8584.1|8582.6|8583.2|8581.7|189
1626673200000|2021-07-19 05:40:00|8583.4|8581.9|8583.4|8581.9|8583.7|8582.2|8582.4|8580.9|179
1626673500000|2021-07-19 05:45:00|8583.5|8582|8583.2|8581.7|8583.5|8582|8582.5|8581|228
1626673800000|2021-07-19 05:50:00|8583.5|8582|8582.8|8581.3|8583.7|8582.2|8582.1|8580.9|167
1626674100000|2021-07-19 05:55:00|8582.5|8581.6|8582.1|8580.6|8583|8581.6|8581.1|8579.8|283
1626674400000|2021-07-19 06:00:00|8582.2|8580.7|8583.3|8581.8|8583.5|8582|8581.7|8580.2|342
1626674700000|2021-07-19 06:05:00|8583.4|8581.9|8584.7|8583.2|8584.8|8583.3|8582.8|8581.3|292
1626675000000|2021-07-19 06:10:00|8584.8|8583.3|8584.9|8583.4|8585.3|8583.8|8582.5|8581.3|296
1626675300000|2021-07-19 06:15:00|8584.8|8583.3|8583.2|8581.7|8585|8583.5|8583.2|8581.7|193
1626675600000|2021-07-19 06:20:00|8583.1|8581.6|8583.2|8581.7|8583.9|8582.4|8581.8|8580.3|308
1626675900000|2021-07-19 06:25:00|8583.1|8581.6|8583.4|8581.9|8584.2|8583.1|8582.5|8581.2|295
1626676200000|2021-07-19 06:30:00|8583.2|8581.7|8582.4|8580.9|8584|8582.5|8582|8580.7|269
1626676500000|2021-07-19 06:35:00|8582.5|8581|8581.6|8580.7|8582.5|8581|8580.6|8579.4|231
1626676800000|2021-07-19 06:40:00|8581.9|8580.4|8580.2|8579.3|8581.9|8580.7|8580.1|8579.2|249
1626677100000|2021-07-19 06:45:00|8580.1|8579.2|8581.7|8580.8|8581.8|8580.9|8580.1|8579.2|199
1626677400000|2021-07-19 06:50:00|8581.6|8580.7|8580.9|8580|8582|8580.8|8580.9|8580|292
1626677700000|2021-07-19 06:55:00|8581|8580.1|8582.1|8581.2|8582.7|8581.7|8580|8579.1|386
1626678000000|2021-07-19 07:00:00|8582|8581.1|8584.5|8583.6|8586.4|8585.1|8581.3|8580.4|706
1626678300000|2021-07-19 07:05:00|8584.4|8583.5|8591|8590.1|8593.5|8592.6|8584.4|8583.5|837
1626678600000|2021-07-19 07:10:00|8591.1|8590.2|8589.9|8589|8596.3|8595.1|8589.8|8588.6|810
1626678900000|2021-07-19 07:15:00|8589.8|8588.9|8586.2|8585.3|8590.7|8589.8|8585.9|8584.8|610
1626679200000|2021-07-19 07:20:00|8586.3|8585.4|8588.5|8587.6|8589.6|8588.6|8586.3|8585.4|620
1626679500000|2021-07-19 07:25:00|8588.6|8587.7|8587.4|8586.5|8589|8587.9|8586.8|8585.9|505
1626679800000|2021-07-19 07:30:00|8587.3|8586.4|8592.1|8591.2|8592.1|8591.2|8586.9|8586|614
1626680100000|2021-07-19 07:35:00|8592.4|8591.5|8590.2|8589.3|8592.8|8591.9|8587.9|8587|571
1626680400000|2021-07-19 07:40:00|8590.5|8589.6|8590.9|8590|8591.4|8590.4|8588.6|8587.7|557
1626680700000|2021-07-19 07:45:00|8590.7|8589.8|8588|8587.1|8591.6|8590.5|8587.2|8586.3|545
1626681000000|2021-07-19 07:50:00|8587.9|8587|8588.6|8587.7|8590.4|8589.5|8587.2|8586.3|488
1626681300000|2021-07-19 07:55:00|8588.5|8587.6|8585.2|8584.3|8588.7|8587.8|8584.3|8583.4|508
1626681600000|2021-07-19 08:00:00|8585.1|8584.2|8581.7|8580.8|8585.1|8584.2|8579|8578.1|584
1626681900000|2021-07-19 08:05:00|8581.8|8580.9|8582|8581.1|8582.1|8581.2|8580.6|8579.7|402
1626682200000|2021-07-19 08:10:00|8582.1|8581.2|8581.6|8580.7|8582.5|8581.6|8579.1|8578.2|365
1626682500000|2021-07-19 08:15:00|8581.8|8580.9|8587.5|8586.6|8587.7|8586.8|8581.7|8580.8|502
1626682800000|2021-07-19 08:20:00|8587.6|8586.7|8584.8|8583.9|8588.4|8587.5|8583.2|8582.3|483
1626683100000|2021-07-19 08:25:00|8584.7|8583.8|8586|8585.1|8586.9|8586|8584.7|8583.8|377
1626683400000|2021-07-19 08:30:00|8586.1|8585.2|8587|8586.1|8587.3|8586.4|8585.2|8584.3|513
1626683700000|2021-07-19 08:35:00|8586.8|8585.9|8590.6|8589.1|8593.1|8592.2|8585.8|8584.9|668
1626684000000|2021-07-19 08:40:00|8590.4|8589.5|8589.3|8588.4|8591.4|8590.5|8587.8|8586.9|690
1626684300000|2021-07-19 08:45:00|8589.4|8588.5|8587.1|8586.2|8591.4|8590.5|8586.6|8585.7|607
1626684600000|2021-07-19 08:50:00|8587.2|8586.3|8588.4|8587.5|8590|8589.1|8585.5|8584.5|735
1626684900000|2021-07-19 08:55:00|8588.3|8587.4|8586.4|8585.5|8588.4|8587.5|8585.2|8584.3|489
1626685200000|2021-07-19 09:00:00|8586.5|8585.6|8583.6|8582.7|8587.5|8586.4|8583.2|8582.3|464
1626685500000|2021-07-19 09:05:00|8583.5|8582.6|8584|8583.1|8584.3|8583.4|8581.7|8580.8|468
1626685800000|2021-07-19 09:10:00|8583.9|8583|8586.2|8585.3|8589|8588.1|8583.7|8582.8|554
1626686100000|2021-07-19 09:15:00|8586.1|8585.2|8586.2|8585.3|8587.1|8586.2|8585.4|8584.5|519
1626686400000|2021-07-19 09:20:00|8586.3|8585.4|8583.5|8582.6|8588.4|8587.1|8583.4|8582.1|510
1626686700000|2021-07-19 09:25:00|8583.4|8582.5|8583.3|8582.4|8584.5|8583.4|8582.3|8581.2|450
1626687000000|2021-07-19 09:30:00|8583|8582.1|8581.4|8580.5|8584.5|8583.6|8580.9|8580|453
1626687300000|2021-07-19 09:35:00|8581.5|8580.6|8580.4|8579.5|8583.3|8582.3|8580.3|8579.1|519
1626687600000|2021-07-19 09:40:00|8580.2|8579.3|8577|8576.1|8580.2|8579.3|8576.2|8575.2|526
1626687900000|2021-07-19 09:45:00|8576.9|8576|8575.3|8574.4|8577.5|8576.5|8574.3|8573.1|502
1626688200000|2021-07-19 09:50:00|8575.2|8574.3|8575.6|8574.7|8578.3|8577.4|8574.8|8573.9|448
1626688500000|2021-07-19 09:55:00|8575.5|8574.6|8571.4|8570.5|8576.5|8575.6|8569.6|8568.1|644
1626688800000|2021-07-19 10:00:00|8571.3|8570.4|8577.7|8576.2|8582|8580.5|8571|8569.8|812
1626689100000|2021-07-19 10:05:00|8577.6|8576.1|8579.9|8579|8583.4|8582.5|8576.3|8575.1|632
1626689400000|2021-07-19 10:10:00|8580|8579.1|8584.4|8583.5|8586.4|8585.5|8579.9|8579|596
1626689700000|2021-07-19 10:15:00|8584.5|8583.6|8580.6|8579.7|8584.8|8583.9|8580.6|8579.6|515
1626690000000|2021-07-19 10:20:00|8580.4|8579.5|8583.2|8582.3|8583.8|8582.7|8578.9|8578|474
1626690300000|2021-07-19 10:25:00|8583.1|8582.2|8580.4|8578.9|8583.4|8582.5|8577.3|8576.4|455
1626690600000|2021-07-19 10:30:00|8580.5|8579|8580.2|8579.3|8582.6|8581.7|8580|8579|534
1626690900000|2021-07-19 10:35:00|8580.4|8579.5|8586.9|8586|8588.1|8587.2|8580|8579.1|587
1626691200000|2021-07-19 10:40:00|8586.6|8585.7|8588.3|8587.4|8588.5|8587.6|8584.4|8583.5|442
1626691500000|2021-07-19 10:45:00|8588|8587.1|8590.1|8589.2|8592.1|8591.2|8587.4|8586.5|595
1626691800000|2021-07-19 10:50:00|8590.2|8589.3|8590|8589.1|8593.7|8592.8|8589.7|8588.8|449
1626692100000|2021-07-19 10:55:00|8589.9|8589|8592|8591.1|8592.5|8591.6|8589.9|8589|434
1626692400000|2021-07-19 11:00:00|8591.9|8591|8591.3|8590.4|8594.6|8593.5|8590.3|8589.4|558
1626692700000|2021-07-19 11:05:00|8591.2|8590.3|8593.1|8592.2|8595.7|8594.8|8589.8|8588.9|510
1626693000000|2021-07-19 11:10:00|8593|8592.1|8595.8|8594.9|8596.4|8595.5|8593|8592.1|424
1626693300000|2021-07-19 11:15:00|8595.9|8595|8592.9|8592|8595.9|8595|8591.4|8590.5|358
1626693600000|2021-07-19 11:20:00|8593.1|8592.2|8589.8|8588.9|8593.3|8592.3|8588.9|8587.9|347
1626693900000|2021-07-19 11:25:00|8589.9|8589|8589.8|8588.9|8590.3|8589.4|8588.3|8587.4|370
1626694200000|2021-07-19 11:30:00|8589.9|8589|8590.5|8589.6|8591.7|8590.8|8588.9|8588|440
1626694500000|2021-07-19 11:35:00|8590.4|8589.5|8592.6|8591.7|8594.7|8593.8|8589.9|8589|569
1626694800000|2021-07-19 11:40:00|8592.7|8591.8|8590|8589.1|8593.5|8592.6|8588.4|8587.2|585
1626695100000|2021-07-19 11:45:00|8590.1|8589.2|8589.5|8588.6|8592.9|8592|8588.7|8587.8|570
1626695400000|2021-07-19 11:50:00|8589.4|8588.5|8591|8590.1|8592.1|8591.1|8589|8588.1|414
1626695700000|2021-07-19 11:55:00|8591.2|8590.3|8583|8582.1|8591.4|8590.5|8583|8582|695
1626696000000|2021-07-19 12:00:00|8582.9|8582|8588|8587.1|8588.8|8587.9|8582.9|8582|618
1626696300000|2021-07-19 12:05:00|8588.1|8587.2|8587.8|8586.9|8588.7|8587.7|8584.9|8584|484
1626696600000|2021-07-19 12:10:00|8587.7|8586.8|8591.9|8591|8593.8|8592.5|8587.2|8586.3|572
1626696900000|2021-07-19 12:15:00|8591.7|8590.8|8592.4|8591.5|8594.6|8593.7|8590.9|8590|663
1626697200000|2021-07-19 12:20:00|8592.2|8591.3|8589.3|8588.4|8594.1|8593|8589.1|8588.2|645
1626697500000|2021-07-19 12:25:00|8589.4|8588.5|8586.6|8585.7|8590.4|8589.5|8586.4|8585.5|621
1626697800000|2021-07-19 12:30:00|8586.5|8585.6|8589.5|8588.6|8590.3|8589.4|8586.5|8585.6|587
1626698100000|2021-07-19 12:35:00|8589.6|8588.7|8594.5|8593.6|8595|8594.1|8589.2|8588.3|542
1626698400000|2021-07-19 12:40:00|8594.6|8593.7|8597.9|8597|8600.6|8599.7|8594.4|8593.5|611
1626698700000|2021-07-19 12:45:00|8598|8597.1|8598.8|8597.9|8602.2|8601.2|8598|8597.1|678
1626699000000|2021-07-19 12:50:00|8599.2|8598.3|8601.4|8600.5|8602|8601.1|8598.6|8597.7|691
1626699300000|2021-07-19 12:55:00|8601.5|8600.6|8601.8|8600.9|8603|8602.1|8599.3|8598.4|551
1626699600000|2021-07-19 13:00:00|8601.9|8601|8604.4|8603.5|8607|8606.1|8601.2|8600.3|644
1626699900000|2021-07-19 13:05:00|8604.3|8603.4|8607.5|8606.6|8609.4|8608.5|8603.7|8602.8|605
1626700200000|2021-07-19 13:10:00|8607.4|8606.5|8608.4|8607.5|8610.9|8610|8607.4|8606.5|507
1626700500000|2021-07-19 13:15:00|8608.3|8607.4|8611|8610.1|8613.3|8612.4|8608.3|8607.4|523
1626700800000|2021-07-19 13:20:00|8610.9|8610|8613.7|8612.8|8615.2|8614.3|8610.7|8609.8|504
1626701100000|2021-07-19 13:25:00|8613.8|8612.9|8621.6|8620.7|8621.7|8620.8|8613.4|8612.5|549
1626701400000|2021-07-19 13:30:00|8621|8620.1|8621.1|8620.2|8623|8622.1|8618.3|8617.4|681
1626701700000|2021-07-19 13:35:00|8620.8|8619.9|8616.6|8615.7|8622.2|8621.2|8615.7|8614.8|655
1626702000000|2021-07-19 13:40:00|8616.8|8615.9|8613.5|8612.6|8618.1|8617.2|8612.8|8611.9|590
1626702300000|2021-07-19 13:45:00|8613.6|8612.7|8620.3|8619.4|8620.3|8619.4|8612.2|8611.3|727
1626702600000|2021-07-19 13:50:00|8620.2|8619.3|8617.9|8617|8622.1|8621.1|8617.9|8617|728
1626702900000|2021-07-19 13:55:00|8617.8|8616.9|8619|8618.1|8620.4|8619.5|8615.8|8614.9|805
1626703200000|2021-07-19 14:00:00|8619.4|8617.9|8625.5|8624.6|8627.1|8626.2|8618.1|8617.2|1004
1626703500000|2021-07-19 14:05:00|8625.6|8624.7|8625.6|8624.7|8628.5|8627.3|8621.4|8620.5|911
1626703800000|2021-07-19 14:10:00|8625.7|8624.8|8629.3|8628.4|8629.6|8628.7|8624.8|8623.9|568
1626704100000|2021-07-19 14:15:00|8629|8628.1|8636.2|8635.3|8639.6|8638.4|8627.7|8626.8|938
1626704400000|2021-07-19 14:20:00|8636.3|8635.4|8634.8|8633.9|8636.8|8635.9|8632.9|8632|724
1626704700000|2021-07-19 14:25:00|8634.7|8633.8|8639.3|8638.4|8640.2|8639.3|8634.7|8633.8|718
1626705000000|2021-07-19 14:30:00|8639.2|8638.3|8637.7|8636.8|8642|8641.1|8636.9|8636|648
1626705300000|2021-07-19 14:35:00|8637.4|8636.5|8638.5|8637.6|8642.1|8641.2|8637.4|8636.5|640
1626705600000|2021-07-19 14:40:00|8638.6|8637.7|8636.6|8635.7|8640.5|8639.6|8636.4|8635.5|557
1626705900000|2021-07-19 14:45:00|8636.8|8635.9|8633.1|8632.2|8641.2|8640.3|8632.6|8631.7|780
1626706200000|2021-07-19 14:50:00|8633.3|8632.4|8639.9|8639|8640.2|8639.3|8633.2|8632.1|721
1626706500000|2021-07-19 14:55:00|8639.7|8638.8|8635.7|8634.8|8642|8641.1|8634.4|8633.2|840
1626706800000|2021-07-19 15:00:00|8635.8|8634.9|8633.6|8632.7|8637.3|8636.4|8632.4|8631.4|951
1626707100000|2021-07-19 15:05:00|8633.5|8632.6|8630.7|8629.8|8634.6|8633.7|8628.9|8628|724
1626707400000|2021-07-19 15:10:00|8630.6|8629.7|8627.1|8626.2|8631.6|8630.7|8626.7|8625.5|618
1626707700000|2021-07-19 15:15:00|8627|8626.1|8622|8621.1|8627.8|8626.6|8621.7|8620.8|538
1626708000000|2021-07-19 15:20:00|8621.9|8621|8626.1|8625.2|8627|8626.1|8621.4|8620.5|670
1626708300000|2021-07-19 15:25:00|8626.2|8625.3|8626.2|8625.3|8627.8|8626.9|8624.6|8623.7|579
1626708600000|2021-07-19 15:30:00|8626.1|8625.2|8622.8|8621.9|8626.1|8625.2|8622.1|8621.2|648
1626708900000|2021-07-19 15:35:00|8623.1|8622.2|8620|8619.1|8623.3|8622.4|8619.1|8618.2|558
1626709200000|2021-07-19 15:40:00|8620.3|8619.4|8617.9|8617|8620.6|8619.7|8617.3|8616.4|445
1626709500000|2021-07-19 15:45:00|8617.8|8616.9|8619.6|8618.7|8620.4|8619.5|8616.9|8616|447
1626709800000|2021-07-19 15:50:00|8619.5|8618.6|8620.9|8620|8622|8621.1|8619.2|8618|515
1626710100000|2021-07-19 15:55:00|8621|8620.1|8624|8623.1|8624.2|8623.3|8620.2|8619.3|399
1626710400000|2021-07-19 16:00:00|8623.9|8623|8624.4|8623.5|8624.4|8623.5|8623.1|8622.2|367
1626710700000|2021-07-19 16:05:00|8624.3|8623.4|8624.5|8623.6|8624.9|8623.8|8621.1|8620.2|436
1626711000000|2021-07-19 16:10:00|8624.6|8623.7|8628|8627.1|8629|8628.1|8624.6|8623.7|514
1626711300000|2021-07-19 16:15:00|8627.9|8627|8626.7|8625.8|8628|8627.1|8625.2|8624.3|353
1626711600000|2021-07-19 16:20:00|8626.8|8625.9|8625.4|8624.5|8626.9|8626|8624.4|8623.5|366
1626711900000|2021-07-19 16:25:00|8625.3|8624.4|8629|8628.1|8629|8628.1|8624|8623.1|279
1626712200000|2021-07-19 16:30:00|8628.8|8627.9|8628.7|8627.8|8630.4|8629.3|8628|8627.1|392
1626712500000|2021-07-19 16:35:00|8628.6|8627.7|8628.4|8627.5|8628.8|8627.9|8626.8|8625.7|352
1626712800000|2021-07-19 16:40:00|8628.3|8627.4|8630|8629.1|8632.3|8631.3|8628|8627.1|412
1626713100000|2021-07-19 16:45:00|8630.1|8629.2|8631.6|8630.7|8632.2|8630.8|8629.2|8628.3|378
1626713400000|2021-07-19 16:50:00|8631.5|8630.6|8630.3|8629.4|8632.7|8631.8|8630.2|8629.3|412
1626713700000|2021-07-19 16:55:00|8630.2|8629.3|8631.9|8631|8633.3|8632.4|8630.2|8629.3|506
1626714000000|2021-07-19 17:00:00|8631.8|8630.9|8630.2|8629.3|8634|8633.1|8630.1|8629.2|476
1626714300000|2021-07-19 17:05:00|8630.1|8629.2|8628.9|8628|8631.6|8630.7|8628.9|8628|430
1626714600000|2021-07-19 17:10:00|8629|8628.1|8629.5|8628.6|8630.6|8629.7|8628.9|8628|426
1626714900000|2021-07-19 17:15:00|8629.6|8628.7|8627.9|8627|8629.6|8628.7|8627.6|8626.7|349
1626715200000|2021-07-19 17:20:00|8627.8|8626.9|8626.3|8625.4|8629.2|8628.3|8625.9|8625|355
1626715500000|2021-07-19 17:25:00|8626.4|8625.5|8626.8|8625.9|8628.6|8627.7|8626.2|8625.3|360
1626715800000|2021-07-19 17:30:00|8626.7|8625.8|8627.1|8626.2|8629.1|8628.2|8626.7|8625.8|281
1626716100000|2021-07-19 17:35:00|8627|8626.1|8625.8|8624.9|8627.1|8626.2|8624.7|8623.8|297
1626716400000|2021-07-19 17:40:00|8625.7|8624.8|8626.5|8625.6|8626.6|8625.7|8624.4|8623.5|329
1626716700000|2021-07-19 17:45:00|8626.6|8625.7|8625.8|8624.9|8626.7|8625.8|8624.7|8623.8|375
1626717000000|2021-07-19 17:50:00|8625.7|8624.8|8627.4|8626.5|8627.9|8627|8625.4|8624.5|419
1626717300000|2021-07-19 17:55:00|8627.5|8626.6|8629.7|8628.8|8630.7|8629.8|8625.4|8624.3|447
1626717600000|2021-07-19 18:00:00|8629.6|8628.7|8628.3|8627.4|8629.7|8628.8|8626.5|8625.6|347
1626717900000|2021-07-19 18:05:00|8628.4|8627.5|8628.4|8627.5|8629.4|8628.5|8627.8|8626.9|316
1626718200000|2021-07-19 18:10:00|8628.5|8627.6|8630.3|8629.4|8631.2|8630.3|8627.9|8627|394
1626718500000|2021-07-19 18:15:00|8630.4|8629.5|8629.1|8628.2|8632.5|8631.6|8628.8|8627.9|353
1626718800000|2021-07-19 18:20:00|8629.2|8628.3|8629.9|8629|8630.7|8629.8|8628.9|8628|309
1626719100000|2021-07-19 18:25:00|8629.8|8628.9|8629.9|8629|8631.2|8630.2|8629.6|8628.6|258
1626719400000|2021-07-19 18:30:00|8629.8|8628.9|8633.2|8632.3|8633.5|8632.6|8629.7|8628.8|316
1626719700000|2021-07-19 18:35:00|8633.1|8632.2|8633.9|8633|8634.9|8634|8632.4|8631.5|344
1626720000000|2021-07-19 18:40:00|8633.8|8632.9|8634.2|8633.3|8634.7|8633.8|8633.2|8632.3|310
1626720300000|2021-07-19 18:45:00|8634.1|8633.2|8633.6|8632.7|8634.8|8633.9|8632.1|8631.2|331
1626720600000|2021-07-19 18:50:00|8633.8|8632.3|8633.7|8632.8|8635.2|8634.2|8632.8|8631.9|390
1626720900000|2021-07-19 18:55:00|8633.8|8632.9|8633.2|8632.3|8634|8633.1|8632.2|8631.3|449
1626721200000|2021-07-19 19:00:00|8633.3|8632.4|8633.7|8632.8|8636.7|8635.8|8633|8632.1|548
1626721500000|2021-07-19 19:05:00|8633.6|8632.7|8633.9|8633|8634.8|8633.8|8632.8|8631.9|403
1626721800000|2021-07-19 19:10:00|8634|8633.1|8633.4|8632.5|8634.7|8633.8|8632|8631.1|296
1626722100000|2021-07-19 19:15:00|8633.3|8632.4|8635.9|8635|8636.2|8635.1|8633.3|8632.4|300
1626722400000|2021-07-19 19:20:00|8636|8635.1|8637.7|8636.8|8637.8|8636.9|8635.8|8634.9|315
1626722700000|2021-07-19 19:25:00|8637.6|8636.7|8638|8637.1|8638.4|8637.3|8635.8|8634.9|372
1626723000000|2021-07-19 19:30:00|8637.9|8637|8636.6|8635.7|8638.5|8637.4|8636.3|8635.4|327
1626723300000|2021-07-19 19:35:00|8636.7|8635.8|8634.9|8634|8637.5|8636.2|8634.6|8633.6|362
1626723600000|2021-07-19 19:40:00|8634.8|8633.9|8636.3|8635.4|8636.4|8635.5|8634.8|8633.9|236
1626723900000|2021-07-19 19:45:00|8636.2|8635.3|8634.2|8633.3|8637|8636.1|8634.1|8633.2|240
1626724200000|2021-07-19 19:50:00|8634.3|8633.4|8633.6|8632.7|8635.9|8635|8633.6|8632.7|343
1626724500000|2021-07-19 19:55:00|8633.5|8632.6|8631.3|8630.4|8634.8|8633.7|8631.2|8630.3|425
1626724800000|2021-07-19 20:00:00|8631.2|8630.3|8631.3|8630.4|8632.1|8631.1|8630.8|8629.8|403
1626725100000|2021-07-19 20:05:00|8631.2|8630.3|8631.2|8630.3|8631.9|8630.7|8630.6|8629.7|252
1626725400000|2021-07-19 20:10:00|8631.3|8630.4|8630.4|8629.5|8631.9|8630.8|8630|8629.1|223
1626725700000|2021-07-19 20:15:00|8630.3|8629.4|8630|8629.1|8631|8630.1|8629.6|8628.7|156
1626726000000|2021-07-19 20:20:00|8630.1|8629.2|8629.3|8628.4|8630.3|8629.4|8628.6|8627.7|128
1626726300000|2021-07-19 20:25:00|8629.2|8628.3|8629.6|8628.7|8630.1|8629.2|8627.9|8627|226
1626726600000|2021-07-19 20:30:00|8629.5|8628.6|8629.1|8628.2|8629.5|8628.6|8628.5|8627.4|79
1626726900000|2021-07-19 20:35:00|8629.2|8628.3|8629|8627.5|8629.7|8628.8|8628|8627|155
1626727200000|2021-07-19 20:40:00|8628.9|8627.4|8630.3|8628.8|8630.8|8629.4|8628.6|8627.3|247
1626727500000|2021-07-19 20:45:00|8630.2|8628.7|8629.8|8628.3|8630.5|8629.1|8629.6|8628.1|268
1626727800000|2021-07-19 20:50:00|8629.6|8628.1|8629.5|8626.6|8630.5|8628.4|8628.5|8625.9|899
1626728100000|2021-07-19 20:55:00|8629.8|8627|8632.8|8623.4|8632.9|8628.4|8628.9|8622.2|1163
1626728400000|2021-07-19 21:00:00|8631.4|8624.6|8637|8626|8640.4|8629.4|8631.4|8622.6|60
1626728700000|2021-07-19 21:05:00|8637.5|8626.5|8635.7|8624.7|8638.1|8627.1|8635|8624|157
1626729000000|2021-07-19 21:10:00|8636|8625|8634.9|8623.9|8636.3|8625.3|8633.2|8622.2|203
1626729300000|2021-07-19 21:15:00|8634.7|8623.7|8632.8|8622.7|8635.3|8624.4|8631.8|8621.5|151
1626729600000|2021-07-19 21:20:00|8632.7|8622.8|8631.1|8621.4|8634.3|8624.7|8630.1|8621.3|207
1626729900000|2021-07-19 21:25:00|8631.2|8621.6|8630.9|8621.7|8632.6|8625.2|8630.3|8620.4|159
1626730200000|2021-07-19 21:30:00|8631.2|8621.1|8633.8|8626|8635.8|8626.4|8630.1|8620.3|287
1626730500000|2021-07-19 21:35:00|8634.5|8625.9|8631|8625|8636|8626.8|8630.9|8622|229
1626730800000|2021-07-19 21:40:00|8630.9|8624.8|8630.6|8625|8636.1|8625.5|8630.6|8621.5|155
1626731100000|2021-07-19 21:45:00|8632|8626|8634.5|8624.1|8636|8626|8629.9|8623.2|247
1626731400000|2021-07-19 21:50:00|8633.3|8623.9|8631.9|8623.2|8636.1|8625.4|8630.6|8622.4|304
1626731700000|2021-07-19 21:55:00|8631.4|8622.8|8633.7|8622.7|8634.7|8624.9|8628.7|8620.7|452
1626732000000|2021-07-19 22:00:00|8633.8|8622.8|8629.7|8628.2|8636.8|8628.2|8628.1|8622.1|597
1626732300000|2021-07-19 22:05:00|8630.2|8627.5|8629.9|8628.4|8630.7|8629.2|8629.1|8627|240
1626732600000|2021-07-19 22:10:00|8629.8|8628.3|8629.1|8627.6|8630.4|8628.4|8629|8627|142
1626732900000|2021-07-19 22:15:00|8629.3|8627.8|8629.8|8628.3|8630.4|8628.9|8628.9|8627.4|148
1626733200000|2021-07-19 22:20:00|8629.9|8628.4|8629.9|8628.4|8630.2|8628.7|8629.2|8627.7|148
1626733500000|2021-07-19 22:25:00|8629.7|8628.2|8629.8|8628.3|8630.2|8628.7|8629.5|8628|108
1626733800000|2021-07-19 22:30:00|8629.9|8628.4|8630.3|8628.8|8631.2|8629|8629.4|8627.8|106
1626734100000|2021-07-19 22:35:00|8630.4|8628.9|8629.3|8627.8|8630.5|8629|8629|8627.5|120
1626734400000|2021-07-19 22:40:00|8629.2|8627.7|8629|8627.5|8629.5|8628|8628.7|8627.2|126
1626734700000|2021-07-19 22:45:00|8629.1|8627.6|8629.1|8627.6|8630.1|8628|8628.6|8626.7|169
1626735000000|2021-07-19 22:50:00|8629|8627.5|8629.1|8627.6|8629.9|8628|8628.8|8627.3|92
1626735300000|2021-07-19 22:55:00|8629|8627.5|8628.9|8627.4|8629.4|8627.9|8628.7|8627.2|97
1626735600000|2021-07-19 23:00:00|8628.8|8627.3|8628.2|8626.7|8629.3|8627.7|8627.8|8626.3|178
1626735900000|2021-07-19 23:05:00|8628.1|8626.6|8628.2|8626.7|8628.4|8626.9|8627.7|8626.2|112
1626736200000|2021-07-19 23:10:00|8628.3|8626.8|8628.6|8627.1|8628.8|8627.3|8628.2|8626.7|105
1626736500000|2021-07-19 23:15:00|8628.5|8627|8627.8|8626.3|8628.7|8627.2|8627.8|8626.3|171
1626736800000|2021-07-19 23:20:00|8627.9|8626.4|8627.9|8626.4|8628.4|8626.9|8627.4|8625.9|125
1626737100000|2021-07-19 23:25:00|8628|8626.5|8627.1|8625.6|8628.1|8626.6|8627|8625.5|136
1626737400000|2021-07-19 23:30:00|8627|8625.5|8626.6|8625.1|8627|8625.7|8626.2|8624.9|137
1626737700000|2021-07-19 23:35:00|8626.7|8625.2|8626.2|8625.3|8626.7|8625.4|8626.1|8624.8|109
1626738000000|2021-07-19 23:40:00|8626.4|8624.9|8626.9|8625.4|8627.2|8625.7|8626.2|8624.7|184
1626738300000|2021-07-19 23:45:00|8627|8625.5|8627.9|8626.4|8628.2|8626.7|8626.7|8625.2|238
1626738600000|2021-07-19 23:50:00|8627.8|8626.3|8627.2|8626.3|8629|8627.5|8627.1|8626|168
1626738900000|2021-07-19 23:55:00|8627.3|8626.4|8627.6|8626.1|8627.9|8626.5|8627.1|8625.9|144
1626739200000|2021-07-20 00:00:00|8627.5|8626|8630.4|8628.9|8631|8629.5|8626.8|8625.5|340
1626739500000|2021-07-20 00:05:00|8630.3|8628.8|8629.7|8628.2|8630.5|8629|8629.1|8627.7|240
1626739800000|2021-07-20 00:10:00|8629.8|8628.3|8630.7|8629.2|8631.2|8629.7|8629.6|8628.1|244
1626740100000|2021-07-20 00:15:00|8630.6|8629.1|8629.4|8627.9|8630.6|8629.1|8628.8|8627.3|186
1626740400000|2021-07-20 00:20:00|8629.3|8627.8|8629.7|8628.2|8629.7|8628.6|8629|8627.7|163
1626740700000|2021-07-20 00:25:00|8629.6|8628.1|8629.3|8627.8|8629.7|8628.3|8628.4|8627.1|222
1626741000000|2021-07-20 00:30:00|8629.2|8627.7|8629.7|8628.2|8630.1|8628.9|8627.8|8626.5|246
1626741300000|2021-07-20 00:35:00|8629.4|8628.5|8628.6|8627.7|8629.7|8628.6|8628.5|8627.5|155
1626741600000|2021-07-20 00:40:00|8628.7|8627.8|8629.1|8627.6|8630|8628.8|8628.5|8627.5|256
1626741900000|2021-07-20 00:45:00|8628.7|8627.8|8628.2|8627.3|8629.4|8628.1|8627.7|8626.5|225
1626742200000|2021-07-20 00:50:00|8628.1|8627.2|8629.6|8628.1|8630.6|8629.3|8627.9|8626.7|326
1626742500000|2021-07-20 00:55:00|8629.7|8628.2|8629.6|8628.1|8630.7|8629.6|8629|8627.5|238
1626742800000|2021-07-20 01:00:00|8629.5|8628|8629.9|8628.4|8630.1|8628.8|8628.2|8626.8|354
1626743100000|2021-07-20 01:05:00|8630|8628.5|8632.2|8630.7|8632.6|8631.1|8629.9|8628.5|301
1626743400000|2021-07-20 01:10:00|8632.1|8630.6|8630.7|8629.2|8632.7|8631.2|8630.5|8629.2|235
1626743700000|2021-07-20 01:15:00|8630.8|8629.3|8628.9|8627.4|8631.2|8629.7|8628.4|8627.3|282
1626744000000|2021-07-20 01:20:00|8629|8627.5|8629.6|8628.1|8630.4|8629.4|8628.5|8627.5|276
1626744300000|2021-07-20 01:25:00|8629.7|8628.2|8629.4|8628.5|8630.2|8629|8629.2|8628.1|273
1626744600000|2021-07-20 01:30:00|8629.3|8628.4|8628.1|8626.6|8630|8628.8|8627.7|8626.5|238
1626744900000|2021-07-20 01:35:00|8628.2|8626.7|8627.4|8626.5|8628.8|8627.5|8627.4|8626.2|206
1626745200000|2021-07-20 01:40:00|8627.3|8626.4|8625.5|8624.6|8627.7|8626.4|8625|8623.9|202
1626745500000|2021-07-20 01:45:00|8625.4|8624.5|8624.5|8623.6|8625.8|8624.7|8624.5|8623.2|209
1626745800000|2021-07-20 01:50:00|8624.6|8623.7|8625|8624.1|8625.8|8624.5|8624.5|8623.3|246
1626746100000|2021-07-20 01:55:00|8625.1|8624.2|8624.5|8623.6|8625.9|8624.8|8624.4|8623.5|269
1626746400000|2021-07-20 02:00:00|8624.4|8623.5|8623.5|8622.6|8625|8623.8|8623.4|8622.5|290
1626746700000|2021-07-20 02:05:00|8623.4|8622.5|8623.4|8622.5|8624.5|8623.4|8622.7|8621.8|422
1626747000000|2021-07-20 02:10:00|8623.5|8622.6|8623.6|8622.7|8624|8622.9|8622|8620.9|272
1626747300000|2021-07-20 02:15:00|8623.7|8622.8|8625.2|8623.7|8625.3|8624.1|8623.6|8622.5|294
1626747600000|2021-07-20 02:20:00|8625.3|8623.8|8624.5|8623|8625.5|8624.5|8624.2|8622.7|273
1626747900000|2021-07-20 02:25:00|8624.4|8622.9|8623.3|8621.8|8624.8|8623.5|8622.1|8620.9|342
1626748200000|2021-07-20 02:30:00|8623.4|8621.9|8622.8|8621.9|8623.4|8622.1|8621.5|8620.2|373
1626748500000|2021-07-20 02:35:00|8623.1|8621.6|8623.1|8622.2|8623.5|8622.2|8622.6|8621.1|184
1626748800000|2021-07-20 02:40:00|8623|8622.1|8623.6|8622.1|8623.8|8622.3|8621.9|8620.7|229
1626749100000|2021-07-20 02:45:00|8623.3|8621.8|8623.7|8622.2|8623.8|8622.8|8622.6|8621.5|242
1626749400000|2021-07-20 02:50:00|8623.6|8622.1|8623.8|8622.3|8624|8622.8|8622.9|8621.7|244
1626749700000|2021-07-20 02:55:00|8623.9|8622.4|8623.4|8621.9|8624.6|8623.4|8622.6|8621.5|381
1626750000000|2021-07-20 03:00:00|8623|8622.1|8623|8621.5|8623.7|8622.6|8622.5|8621.3|294
1626750300000|2021-07-20 03:05:00|8622.9|8621.4|8622.4|8621.5|8622.9|8621.8|8621.9|8620.7|238
1626750600000|2021-07-20 03:10:00|8622.3|8621.4|8622.8|8621.3|8623.1|8622.2|8621.8|8620.8|267
1626750900000|2021-07-20 03:15:00|8622.9|8621.4|8622.5|8621|8622.9|8621.8|8622|8620.9|191
1626751200000|2021-07-20 03:20:00|8622.4|8620.9|8622.9|8621.4|8622.9|8621.8|8621.9|8620.5|170
1626751500000|2021-07-20 03:25:00|8622.8|8621.3|8625.2|8623.7|8625.5|8624.3|8622.4|8621|278
1626751800000|2021-07-20 03:30:00|8625|8623.5|8625.6|8624.7|8626.2|8624.7|8624.6|8623.4|418
1626752100000|2021-07-20 03:35:00|8625.4|8624.5|8625.6|8624.1|8625.9|8624.8|8624.8|8623.6|325
1626752400000|2021-07-20 03:40:00|8625.5|8624|8625.5|8624|8625.9|8624.7|8624.4|8623.4|347
1626752700000|2021-07-20 03:45:00|8625.1|8624.2|8624.2|8623.3|8625.7|8624.4|8624.2|8623.1|375
1626753000000|2021-07-20 03:50:00|8624.1|8623.2|8626.2|8624.7|8626.2|8625.3|8624.1|8623.2|260
1626753300000|2021-07-20 03:55:00|8625.9|8625|8627.2|8625.7|8627.7|8626.5|8625.9|8624.6|310
1626753600000|2021-07-20 04:00:00|8626.9|8626|8627.5|8626.6|8627.9|8626.8|8626.2|8625|203
1626753900000|2021-07-20 04:05:00|8627.6|8626.7|8627.8|8626.3|8628.2|8626.9|8626.9|8625.7|199
1626754200000|2021-07-20 04:10:00|8627.7|8626.2|8628.6|8627.1|8629.7|8628.4|8627.3|8625.8|287
1626754500000|2021-07-20 04:15:00|8628.7|8627.2|8630.5|8629.6|8630.8|8629.6|8628.3|8627.1|260
1626754800000|2021-07-20 04:20:00|8630.8|8629.3|8629.4|8627.9|8630.8|8629.6|8628.8|8627.5|245
1626755100000|2021-07-20 04:25:00|8629.3|8627.8|8628.3|8626.8|8629.4|8628.1|8627.6|8626.4|265
1626755400000|2021-07-20 04:30:00|8628.1|8626.6|8627.1|8626.2|8628.4|8626.9|8626.9|8625.7|229
1626755700000|2021-07-20 04:35:00|8627|8626.1|8626.4|8624.9|8628.2|8626.7|8626|8624.9|349
1626756000000|2021-07-20 04:40:00|8626.5|8625|8626.9|8625.4|8627.3|8626|8626.3|8625|180
1626756300000|2021-07-20 04:45:00|8627|8625.5|8625.4|8623.9|8627|8625.6|8625|8623.7|201
1626756600000|2021-07-20 04:50:00|8625.5|8624|8624.9|8623.4|8625.5|8624.2|8623.9|8622.7|285
1626756900000|2021-07-20 04:55:00|8625|8623.5|8624.1|8622.6|8625.5|8624.1|8623.9|8622.5|231
1626757200000|2021-07-20 05:00:00|8624|8622.5|8624.3|8622.8|8624.4|8623.1|8622.7|8621.5|277
1626757500000|2021-07-20 05:05:00|8624.2|8622.7|8623.9|8622.4|8624.6|8623.2|8623.6|8622.3|133
1626757800000|2021-07-20 05:10:00|8623.8|8622.3|8623.6|8622.1|8624|8622.8|8622.2|8620.9|195
1626758100000|2021-07-20 05:15:00|8623.5|8622|8621.1|8619.6|8624.3|8623.1|8620.5|8619.3|401
1626758400000|2021-07-20 05:20:00|8621.2|8619.7|8622.1|8620.6|8622.3|8621.1|8621|8619.7|261
1626758700000|2021-07-20 05:25:00|8622.2|8620.7|8623.5|8622.6|8624.1|8623.1|8622.2|8620.7|261
1626759000000|2021-07-20 05:30:00|8623.4|8622.5|8623.6|8622.1|8624.7|8623.5|8623.4|8622.1|266
1626759300000|2021-07-20 05:35:00|8623.7|8622.2|8624.1|8623.2|8624.6|8623.4|8623.2|8622.1|261
1626759600000|2021-07-20 05:40:00|8624.2|8622.7|8624.6|8623.7|8625|8623.9|8623.5|8622.4|231
1626759900000|2021-07-20 05:45:00|8624.7|8623.8|8626.4|8624.9|8626.5|8625.4|8624|8622.9|250
1626760200000|2021-07-20 05:50:00|8626.3|8624.8|8625.4|8624.5|8626.5|8625.3|8625.2|8624.3|140
1626760500000|2021-07-20 05:55:00|8625.3|8624.4|8626|8624.5|8626|8625|8625.2|8624.2|215
1626760800000|2021-07-20 06:00:00|8625.6|8624.7|8624.2|8623.3|8626|8624.9|8623.8|8622.7|377
1626761100000|2021-07-20 06:05:00|8624.1|8623.2|8625.2|8624.3|8627.5|8626.6|8624|8623.1|362
1626761400000|2021-07-20 06:10:00|8625.3|8624.4|8624.9|8623.4|8625.7|8624.7|8623.2|8621.7|448
1626761700000|2021-07-20 06:15:00|8625|8623.5|8625.8|8624.9|8625.9|8625|8624.1|8623.2|356
1626762000000|2021-07-20 06:20:00|8625.7|8624.8|8624.8|8623.9|8625.8|8624.9|8623.9|8622.8|294
1626762300000|2021-07-20 06:25:00|8624.7|8623.8|8624.9|8623.4|8625.4|8624.3|8624.1|8622.9|286
1626762600000|2021-07-20 06:30:00|8624.6|8623.7|8629|8627.5|8629.2|8628.1|8624.4|8623.2|388
1626762900000|2021-07-20 06:35:00|8629.1|8627.6|8631.5|8630.6|8633.8|8632.3|8628.6|8627.5|467
1626763200000|2021-07-20 06:40:00|8631.4|8630.5|8635.3|8633.8|8636.9|8635.7|8630.1|8628.9|492
1626763500000|2021-07-20 06:45:00|8635.2|8633.7|8634.3|8632.8|8636.4|8635.2|8633.6|8632.4|465
1626763800000|2021-07-20 06:50:00|8634.4|8632.9|8639.9|8639|8640.2|8639.1|8634|8632.7|452
1626764100000|2021-07-20 06:55:00|8640.2|8638.7|8640.3|8639.4|8642|8640.8|8639.1|8638.2|502
1626764400000|2021-07-20 07:00:00|8640.2|8639.3|8639.4|8638.5|8641.5|8640.3|8637.6|8636.7|883
1626764700000|2021-07-20 07:05:00|8639.7|8638.8|8640.6|8639.7|8642.1|8640.9|8637.9|8636.8|688
1626765000000|2021-07-20 07:10:00|8640.4|8639.5|8636.5|8635.6|8640.8|8639.9|8634.7|8633.8|829
1626765300000|2021-07-20 07:15:00|8636.7|8635.8|8636.9|8636|8637|8636.1|8634.4|8633.5|558
1626765600000|2021-07-20 07:20:00|8636.8|8635.9|8634.6|8633.7|8638.8|8637.9|8634.2|8633.1|526
1626765900000|2021-07-20 07:25:00|8634.9|8633.4|8632.2|8630.7|8636.7|8635.5|8631.5|8630.2|540
1626766200000|2021-07-20 07:30:00|8631.9|8631|8627.3|8626.4|8633|8631.9|8626.1|8625|614
1626766500000|2021-07-20 07:35:00|8627.1|8626.2|8629.5|8628.6|8629.8|8628.9|8626.2|8625.3|537
1626766800000|2021-07-20 07:40:00|8629.6|8628.7|8629.2|8628.3|8632.7|8631.8|8629.2|8628.1|587
1626767100000|2021-07-20 07:45:00|8629.1|8628.2|8632.1|8631.2|8632.4|8631.5|8628.2|8627.3|544
1626767400000|2021-07-20 07:50:00|8632.2|8631.3|8636.2|8635.3|8638|8636.8|8632.1|8631|593
1626767700000|2021-07-20 07:55:00|8636.1|8635.2|8641.5|8640|8641.8|8640.3|8634.9|8633.7|609
1626768000000|2021-07-20 08:00:00|8641.6|8640.1|8635.8|8634.9|8644.1|8643.2|8634.2|8633.3|636
1626768300000|2021-07-20 08:05:00|8635.9|8635|8639.4|8637.9|8639.9|8638.9|8635.3|8634.2|666
1626768600000|2021-07-20 08:10:00|8639.3|8637.8|8634.8|8633.9|8641.3|8640.4|8634.1|8633.2|656
1626768900000|2021-07-20 08:15:00|8634.9|8634|8632.5|8631|8635.4|8634.5|8631.5|8630.4|502
1626769200000|2021-07-20 08:20:00|8632.2|8631.3|8629.7|8628.8|8633.2|8632.3|8628.2|8627|568
1626769500000|2021-07-20 08:25:00|8629.6|8628.7|8629.7|8628.2|8634.4|8632.9|8626.4|8625.5|659
1626769800000|2021-07-20 08:30:00|8629.6|8628.1|8630|8629.1|8631.8|8630.5|8628.9|8628|576
1626770100000|2021-07-20 08:35:00|8630.4|8628.9|8631|8630.1|8633.8|8632.9|8630.3|8628.8|439
1626770400000|2021-07-20 08:40:00|8631.1|8630.2|8632.5|8631.6|8633|8631.7|8627.3|8626.4|534
1626770700000|2021-07-20 08:45:00|8632.1|8631|8632.5|8631.6|8634.5|8633.6|8630.6|8629.5|675
1626771000000|2021-07-20 08:50:00|8632.4|8631.5|8630.1|8629.2|8632.5|8631.6|8629.8|8628.7|543
1626771300000|2021-07-20 08:55:00|8630|8629.1|8626.6|8625.7|8630.3|8629.3|8626.4|8625.4|511
1626771600000|2021-07-20 09:00:00|8626.7|8625.8|8634|8633.1|8634.1|8633.2|8626.5|8625.2|535
1626771900000|2021-07-20 09:05:00|8633.9|8633|8627.3|8626.4|8634.1|8633.2|8627.3|8626.2|563
1626772200000|2021-07-20 09:10:00|8627.1|8626.2|8626|8625.1|8628.8|8627.9|8625.1|8624.1|382
1626772500000|2021-07-20 09:15:00|8626.1|8625.2|8628.5|8627.6|8629.3|8628.2|8625.6|8624.7|406
1626772800000|2021-07-20 09:20:00|8629|8628.1|8634.5|8633.6|8638.3|8636.8|8628.8|8627.9|486
1626773100000|2021-07-20 09:25:00|8634.6|8633.7|8635.7|8634.8|8636.3|8635.1|8633.6|8632.5|502
1626773400000|2021-07-20 09:30:00|8635.9|8635|8635.4|8634.5|8636|8635|8632.9|8631.8|469
1626773700000|2021-07-20 09:35:00|8635.7|8634.2|8638.7|8637.8|8641.1|8640.2|8634.8|8633.6|550
1626774000000|2021-07-20 09:40:00|8638.5|8637.6|8639.8|8638.9|8639.9|8639|8636.8|8635.9|440
1626774300000|2021-07-20 09:45:00|8639.9|8639|8639.4|8638.5|8642.9|8641.7|8638.4|8637.5|629
1626774600000|2021-07-20 09:50:00|8639.5|8638.6|8642.6|8641.7|8644.1|8643.1|8639.3|8638.2|551
1626774900000|2021-07-20 09:55:00|8642.9|8641.4|8645.7|8644.2|8646.7|8645.8|8641.4|8640.5|708
1626775200000|2021-07-20 10:00:00|8645.8|8644.3|8647.7|8646.8|8648.5|8647.4|8644.9|8643.7|651
1626775500000|2021-07-20 10:05:00|8647.6|8646.7|8646.1|8645.2|8648.9|8648|8643.7|8642.8|575
1626775800000|2021-07-20 10:10:00|8646.2|8645.3|8641.7|8640.8|8646.7|8645.8|8640.7|8639.8|551
1626776100000|2021-07-20 10:15:00|8641.9|8640.4|8641.2|8640.3|8643.4|8642.4|8639.7|8638.8|446
1626776400000|2021-07-20 10:20:00|8641.1|8640.2|8641.2|8640.3|8641.9|8640.9|8639.2|8638.1|580
1626776700000|2021-07-20 10:25:00|8641.1|8640.2|8639|8638.1|8642.9|8641.8|8637.9|8637|480
1626777000000|2021-07-20 10:30:00|8639.1|8638.2|8640.4|8639.5|8641.9|8640.8|8638.4|8637.3|456
1626777300000|2021-07-20 10:35:00|8640.5|8639.6|8644.7|8643.8|8646.3|8645.2|8640.1|8639.2|516
1626777600000|2021-07-20 10:40:00|8644.6|8643.7|8643.8|8642.9|8646.6|8645.7|8643.7|8642.5|413
1626777900000|2021-07-20 10:45:00|8643.9|8643|8647.2|8645.7|8647.8|8646.9|8641.8|8640.9|537
1626778200000|2021-07-20 10:50:00|8647.1|8645.6|8645.7|8644.8|8647.5|8646.4|8645.2|8644.1|496
1626778500000|2021-07-20 10:55:00|8645.8|8644.9|8651.9|8651|8652.6|8651.7|8644.9|8644|636
1626778800000|2021-07-20 11:00:00|8651.8|8650.9|8651.9|8651|8653.2|8652.1|8649.9|8649|600
1626779100000|2021-07-20 11:05:00|8652|8651.1|8652.5|8651.6|8653.4|8652.2|8648|8646.7|552
1626779400000|2021-07-20 11:10:00|8652.6|8651.7|8656.8|8655.9|8658.4|8657.5|8652.5|8651.5|633
1626779700000|2021-07-20 11:15:00|8656.9|8656|8655.9|8655|8657.4|8656.4|8654.8|8653.6|569
1626780000000|2021-07-20 11:20:00|8655.8|8654.9|8656.5|8655.6|8656.9|8655.7|8654.1|8652.9|466
1626780300000|2021-07-20 11:25:00|8656.4|8655.5|8648.8|8647.3|8656.6|8655.7|8648.3|8647.2|523
1626780600000|2021-07-20 11:30:00|8648.9|8647.4|8648.9|8648|8649.8|8648.9|8647|8646.1|614
1626780900000|2021-07-20 11:35:00|8648.8|8647.9|8646.4|8645.5|8649.3|8648.1|8644|8643.1|473
1626781200000|2021-07-20 11:40:00|8646.3|8645.4|8649.8|8648.9|8649.9|8648.9|8646.2|8645.1|589
1626781500000|2021-07-20 11:45:00|8649.7|8648.8|8650.9|8650|8651.4|8650.5|8648|8647.1|370
1626781800000|2021-07-20 11:50:00|8650.8|8649.9|8650.2|8649.3|8652.6|8651.7|8649.6|8648.7|404
1626782100000|2021-07-20 11:55:00|8650.1|8649.2|8652.8|8651.9|8654.5|8653.3|8649.5|8648.3|606
1626782400000|2021-07-20 12:00:00|8653.1|8651.6|8650.5|8649.6|8653.3|8652.2|8650.4|8649.3|565
1626782700000|2021-07-20 12:05:00|8650.6|8649.7|8654.9|8654|8655.7|8654.8|8650.4|8649.3|612
1626783000000|2021-07-20 12:10:00|8654.8|8653.9|8654.5|8653.6|8657.9|8657|8653.8|8652.9|559
1626783300000|2021-07-20 12:15:00|8654.6|8653.7|8652.1|8651.2|8655|8654.1|8651.5|8650.6|576
1626783600000|2021-07-20 12:20:00|8652.2|8651.3|8652.6|8651.7|8657.2|8655.7|8651.5|8650.4|666
1626783900000|2021-07-20 12:25:00|8652.7|8651.8|8653.6|8652.1|8656.9|8655.8|8652.1|8651.2|582
1626784200000|2021-07-20 12:30:00|8653.4|8651.9|8655.8|8654.9|8657.7|8656.6|8653|8651.8|699
1626784500000|2021-07-20 12:35:00|8655.9|8655|8656.3|8655.4|8660.2|8659.2|8655.3|8654.3|633
1626784800000|2021-07-20 12:40:00|8656.2|8655.3|8653.6|8652.7|8656.8|8655.9|8652.8|8651.9|553
1626785100000|2021-07-20 12:45:00|8653.7|8652.8|8658.8|8657.9|8659.5|8658.6|8653.5|8652.6|513
1626785400000|2021-07-20 12:50:00|8658.9|8658|8657.8|8656.9|8660.8|8659.9|8657.6|8656.5|549
1626785700000|2021-07-20 12:55:00|8658|8657.1|8660.8|8659.9|8662.2|8661.3|8656.9|8655.8|643
1626786000000|2021-07-20 13:00:00|8661.1|8659.6|8666.4|8665.5|8667.8|8666.5|8660.5|8659.5|801
1626786300000|2021-07-20 13:05:00|8666.5|8665.6|8667.2|8666.3|8668.4|8667.5|8665.5|8664.4|563
1626786600000|2021-07-20 13:10:00|8667.3|8666.4|8666.3|8665.4|8670.3|8669.4|8666|8664.9|655
1626786900000|2021-07-20 13:15:00|8666.2|8665.3|8663.9|8663|8666.5|8665.6|8662.7|8661.7|797
1626787200000|2021-07-20 13:20:00|8664|8663.1|8660|8659.1|8664.5|8663.4|8659.9|8658.7|623
1626787500000|2021-07-20 13:25:00|8660.1|8659.2|8659.2|8658.3|8660.8|8659.9|8658.7|8657.7|452
1626787800000|2021-07-20 13:30:00|8659.1|8658.2|8658.9|8658|8662.8|8661.9|8658.8|8657.8|601
1626788100000|2021-07-20 13:35:00|8659|8658.1|8657.1|8656.2|8659.5|8658.4|8656.4|8655.2|578
1626788400000|2021-07-20 13:40:00|8657.2|8656.3|8653|8652.1|8657.8|8656.9|8651.3|8650.4|533
1626788700000|2021-07-20 13:45:00|8653.1|8652.2|8651.6|8650.7|8654.7|8653.6|8650.8|8649.9|688
1626789000000|2021-07-20 13:50:00|8651.8|8650.9|8648|8647.1|8652.1|8651.2|8646|8645|544
1626789300000|2021-07-20 13:55:00|8647.9|8647|8643.9|8643|8650|8648.8|8643.1|8642.2|601
1626789600000|2021-07-20 14:00:00|8643.7|8642.8|8640|8639.1|8645.3|8644.4|8639.4|8638.5|455
1626789900000|2021-07-20 14:05:00|8640.1|8639.2|8646.3|8645.4|8646.9|8646|8639.7|8638.8|520
1626790200000|2021-07-20 14:10:00|8646.2|8645.3|8653.6|8652.7|8653.8|8652.9|8646.2|8645.1|553
1626790500000|2021-07-20 14:15:00|8653.5|8652.6|8646.4|8645.5|8653.7|8652.8|8646.4|8645.4|472
1626790800000|2021-07-20 14:20:00|8646.3|8645.4|8649.4|8648.5|8650.9|8650|8643.9|8643|471
1626791100000|2021-07-20 14:25:00|8649.2|8648.3|8653.9|8653|8653.9|8653|8645.7|8644.8|637
1626791400000|2021-07-20 14:30:00|8654.1|8653.2|8652.6|8651.7|8655.1|8654.2|8650.4|8649.5|598
1626791700000|2021-07-20 14:35:00|8652.7|8651.8|8647.6|8646.7|8652.8|8651.9|8647.5|8646.6|542
1626792000000|2021-07-20 14:40:00|8647.7|8646.8|8645.9|8644.4|8649.4|8648.5|8644.5|8643.6|627
1626792300000|2021-07-20 14:45:00|8645.6|8644.7|8645|8644.1|8648.8|8647.9|8645|8644.1|673
1626792600000|2021-07-20 14:50:00|8645.1|8644.2|8642.2|8641.3|8646.3|8645.2|8640.7|8639.8|807
1626792900000|2021-07-20 14:55:00|8642.3|8641.4|8644.1|8643.2|8644.5|8643.6|8636.2|8635.2|795
1626793200000|2021-07-20 15:00:00|8643.8|8642.9|8646.5|8645.6|8646.6|8645.7|8641.3|8640.4|755
1626793500000|2021-07-20 15:05:00|8646.7|8645.8|8646.2|8645.3|8650.6|8649.7|8644.8|8643.9|649
1626793800000|2021-07-20 15:10:00|8646.4|8645.5|8645.8|8644.9|8647.1|8646.2|8645.3|8644.4|486
1626794100000|2021-07-20 15:15:00|8645.6|8644.7|8642.2|8641.3|8645.8|8644.9|8641|8640.1|529
1626794400000|2021-07-20 15:20:00|8642.1|8641.2|8643.4|8642.5|8645.7|8644.8|8642|8641.1|418
1626794700000|2021-07-20 15:25:00|8643.3|8642.4|8648.5|8647|8653.1|8647.6|8641.6|8640.7|678
1626795000000|2021-07-20 15:30:00|8648.6|8647.1|8647.1|8646.2|8649.6|8648.7|8646.7|8645.6|521
1626795300000|2021-07-20 15:35:00|8647.2|8646.3|8652|8651.1|8652.5|8651.6|8647.1|8646.2|578
1626795600000|2021-07-20 15:40:00|8651.9|8651|8650.5|8649.6|8652.1|8651.2|8648.5|8647.6|442
1626795900000|2021-07-20 15:45:00|8650.3|8649.4|8652.7|8651.8|8653.3|8652.2|8649.9|8649|458
1626796200000|2021-07-20 15:50:00|8652.8|8651.9|8649.8|8648.9|8653|8652.1|8648.8|8647.9|409
1626796500000|2021-07-20 15:55:00|8649.7|8648.8|8649.5|8648.6|8651.2|8650.3|8646.8|8645.9|490
1626796800000|2021-07-20 16:00:00|8649.6|8648.7|8650.1|8649.2|8651.4|8650.5|8648.9|8648|516
1626797100000|2021-07-20 16:05:00|8650|8649.1|8648.7|8647.8|8651.7|8650.8|8648.7|8647.8|471
1626797400000|2021-07-20 16:10:00|8648.6|8647.7|8647.7|8646.8|8649|8648.1|8646.9|8646|373
1626797700000|2021-07-20 16:15:00|8647.8|8646.9|8645.1|8644.2|8648.1|8647.2|8645|8644.1|376
1626798000000|2021-07-20 16:20:00|8645|8644.1|8647.2|8646.3|8648.2|8647.2|8644.9|8644|355
1626798300000|2021-07-20 16:25:00|8647.3|8646.4|8646.8|8645.3|8647.8|8646.8|8645.8|8644.9|349
1626798600000|2021-07-20 16:30:00|8646.6|8645.7|8643.5|8642.6|8646.8|8645.9|8643.3|8642.4|276
1626798900000|2021-07-20 16:35:00|8643.6|8642.7|8643.9|8643|8644.6|8643.7|8642.9|8642|373
1626799200000|2021-07-20 16:40:00|8644|8643.1|8641.6|8640.7|8644.3|8643.4|8641.3|8640.4|375
1626799500000|2021-07-20 16:45:00|8641.5|8640.6|8641.2|8640.3|8642.8|8641.9|8640.4|8639.5|337
1626799800000|2021-07-20 16:50:00|8641.1|8640.2|8640.6|8639.7|8641.4|8640.5|8639.5|8638.6|361
1626800100000|2021-07-20 16:55:00|8640.5|8639.6|8641.7|8640.8|8643|8642.1|8640.5|8639.6|343
1626800400000|2021-07-20 17:00:00|8641.8|8640.9|8642.4|8641.5|8642.4|8641.5|8640.2|8639.3|300
1626800700000|2021-07-20 17:05:00|8642.5|8641.6|8644.5|8643.6|8644.8|8643.8|8641.9|8640.9|352
1626801000000|2021-07-20 17:10:00|8644.6|8643.7|8640.3|8639.4|8644.7|8643.7|8640|8639.1|315
1626801300000|2021-07-20 17:15:00|8640.5|8639.6|8643|8642.1|8643.2|8642.3|8640.2|8639.2|283
1626801600000|2021-07-20 17:20:00|8642.9|8642|8645.2|8644.3|8646.6|8645.7|8642.9|8642|322
1626801900000|2021-07-20 17:25:00|8645.3|8644.4|8646.7|8645.8|8646.9|8646|8644.9|8644|259
1626802200000|2021-07-20 17:30:00|8646.6|8645.7|8647.3|8646.4|8648.3|8647.3|8646.1|8644.9|381
1626802500000|2021-07-20 17:35:00|8647.4|8646.5|8648.7|8647.8|8649.4|8648.3|8647.3|8646.4|264
1626802800000|2021-07-20 17:40:00|8648.6|8647.7|8651.4|8650.5|8651.4|8650.5|8647.4|8646.5|258
1626803100000|2021-07-20 17:45:00|8651.3|8650.4|8650|8649.1|8651.5|8650.6|8649.5|8648.6|378
1626803400000|2021-07-20 17:50:00|8649.9|8649|8651.1|8650.2|8651.5|8650.6|8649.7|8648.8|278
1626803700000|2021-07-20 17:55:00|8651|8650.1|8651|8650.1|8652.7|8651.8|8650.9|8649.8|285
1626804000000|2021-07-20 18:00:00|8651.2|8650.3|8651.1|8650.2|8651.3|8650.4|8649.4|8648.5|324
1626804300000|2021-07-20 18:05:00|8651.2|8650.3|8651|8650.1|8651.5|8650.6|8649.5|8648.6|233
1626804600000|2021-07-20 18:10:00|8651.1|8650.2|8651.1|8650.2|8651.5|8650.6|8650.9|8649.8|186
1626804900000|2021-07-20 18:15:00|8651.2|8650.3|8651.6|8650.7|8652.5|8651.6|8650.9|8650|167
1626805200000|2021-07-20 18:20:00|8651.5|8650.6|8650.8|8649.9|8652.4|8651.5|8650.2|8649.3|292
1626805500000|2021-07-20 18:25:00|8650.7|8649.8|8652.2|8651.3|8652.3|8651.4|8650.5|8649.6|252
1626805800000|2021-07-20 18:30:00|8652.3|8651.4|8651.3|8650.4|8652.3|8651.4|8650.7|8649.8|193
1626806100000|2021-07-20 18:35:00|8651.4|8650.5|8649.1|8648.2|8651.4|8650.5|8648.9|8647.9|204
1626806400000|2021-07-20 18:40:00|8649|8648.1|8649.2|8648.3|8650|8649.1|8648.7|8647.8|224
1626806700000|2021-07-20 18:45:00|8649.3|8648.4|8647.9|8647|8649.5|8648.6|8647.3|8646.4|246
1626807000000|2021-07-20 18:50:00|8648|8647.1|8647.1|8646.2|8648|8647.1|8645.9|8645|207
1626807300000|2021-07-20 18:55:00|8647.2|8646.3|8647.5|8646.6|8648.7|8647.8|8647.1|8646.2|270
1626807600000|2021-07-20 19:00:00|8647.4|8646.5|8646.5|8645.6|8648.1|8646.9|8646.1|8645.2|261
1626807900000|2021-07-20 19:05:00|8646.6|8645.7|8646.9|8646|8647.5|8646.6|8646|8645.1|195
1626808200000|2021-07-20 19:10:00|8647|8646.1|8646.5|8645.6|8647.5|8646.6|8646.4|8645.5|186
1626808500000|2021-07-20 19:15:00|8646.6|8645.7|8645.9|8645|8647.1|8646.1|8645.7|8644.8|155
1626808800000|2021-07-20 19:20:00|8646|8645.1|8646.7|8645.8|8646.8|8645.9|8645.8|8644.9|202
1626809100000|2021-07-20 19:25:00|8646.8|8645.9|8647|8646.1|8647.2|8646.3|8645.9|8645|161
1626809400000|2021-07-20 19:30:00|8646.9|8646|8647|8646.1|8647.1|8646.2|8646.3|8645.4|131
1626809700000|2021-07-20 19:35:00|8647.1|8646.2|8645.4|8644.5|8647.1|8646.2|8645.3|8644.4|129
1626810000000|2021-07-20 19:40:00|8645.5|8644.6|8647.1|8646.2|8647.1|8646.2|8645.4|8644.5|166
1626810300000|2021-07-20 19:45:00|8647|8646.1|8645.3|8644.4|8647.7|8646.8|8644.2|8643.3|286
1626810600000|2021-07-20 19:50:00|8645.2|8644.3|8645.8|8644.9|8646.9|8646|8645.2|8644.3|323
1626810900000|2021-07-20 19:55:00|8645.9|8645|8645.4|8643.9|8646.8|8645.9|8644.4|8643.5|503
1626811200000|2021-07-20 20:00:00|8645|8643.5|8644|8643.1|8645|8643.9|8643.5|8642.5|287
1626811500000|2021-07-20 20:05:00|8643.9|8643|8643.4|8642.5|8644.3|8643.4|8643.2|8642.3|184
1626811800000|2021-07-20 20:10:00|8643.5|8642.6|8644.6|8643.7|8644.8|8643.9|8643.4|8642.5|158
1626812100000|2021-07-20 20:15:00|8644.5|8643.6|8644.9|8644|8645.1|8644|8644|8643.1|110
1626812400000|2021-07-20 20:20:00|8645|8644.1|8644.8|8643.9|8645.6|8644.7|8644.7|8643.8|114
1626812700000|2021-07-20 20:25:00|8644.9|8644|8645|8644.1|8645.5|8644.6|8644.1|8643|157
1626813000000|2021-07-20 20:30:00|8645.1|8644.2|8646.1|8645.2|8646.3|8645.4|8644.3|8643.3|207
1626813300000|2021-07-20 20:35:00|8646|8645.1|8644.7|8643.8|8647.8|8646.8|8644.6|8643.5|227
1626813600000|2021-07-20 20:40:00|8644.6|8643.7|8646.9|8646|8646.9|8646|8644.6|8643.5|270
1626813900000|2021-07-20 20:45:00|8647|8646.1|8646|8644.5|8647.7|8646.5|8645.7|8644.4|232
1626814200000|2021-07-20 20:50:00|8646.1|8644.6|8646.5|8643.6|8649|8644.9|8645.3|8640.9|750
1626814500000|2021-07-20 20:55:00|8646|8644.5|8647.7|8640.2|8650.5|8645.5|8645|8639.7|1176
1626814800000|2021-07-20 21:00:00|8651.2|8638.4|8652.4|8641.4|8652.8|8641.8|8647.9|8638.4|51
1626815100000|2021-07-20 21:05:00|8652.7|8641.7|8652.5|8641.5|8654.8|8643.8|8649.8|8638.8|113
1626815400000|2021-07-20 21:10:00|8652.6|8641.6|8652.8|8641.8|8653.6|8642.6|8650.9|8639.9|254
1626815700000|2021-07-20 21:15:00|8652.3|8641.3|8650.8|8640.1|8654.8|8644.8|8649.1|8638.9|256
1626816000000|2021-07-20 21:20:00|8650.9|8640.8|8651.2|8646.4|8653.2|8646.8|8649.5|8639.7|248
1626816300000|2021-07-20 21:25:00|8651|8646.2|8649.9|8639|8652.1|8646.7|8647.3|8638.3|339
1626816600000|2021-07-20 21:30:00|8649.1|8639.5|8650.4|8640.4|8652.6|8648.1|8649.1|8639.4|519
1626816900000|2021-07-20 21:35:00|8650.2|8640.2|8651|8646.3|8652.2|8646.6|8649.5|8640.2|229
1626817200000|2021-07-20 21:40:00|8651.2|8645.9|8650.9|8645.7|8652.7|8646.5|8650.2|8643.6|153
1626817500000|2021-07-20 21:45:00|8651.2|8645.9|8650.3|8646.8|8651.4|8646.8|8650|8644.6|388
1626817800000|2021-07-20 21:50:00|8650.4|8646.6|8651.6|8641.2|8654.8|8647|8649.6|8640.6|1159
1626818100000|2021-07-20 21:55:00|8651.5|8641.3|8649.5|8640.8|8653|8643.6|8647.2|8638.6|453
1626818400000|2021-07-20 22:00:00|8649.6|8640.7|8647.3|8645.8|8650.5|8646.1|8646.5|8638.3|671
1626818700000|2021-07-20 22:05:00|8647.4|8645.9|8646.8|8645.3|8648.4|8646.1|8646.5|8644.6|191
1626819000000|2021-07-20 22:10:00|8647|8645.5|8646.8|8645.3|8647.6|8645.6|8646.7|8644.7|157
1626819300000|2021-07-20 22:15:00|8647.3|8645|8646.5|8645|8647.3|8645.5|8646.5|8644.7|146
1626819600000|2021-07-20 22:20:00|8646.6|8645.1|8646.7|8645.2|8646.9|8645.4|8646.5|8645|126
1626819900000|2021-07-20 22:25:00|8646.6|8645.1|8646.3|8644.8|8646.8|8645.3|8646.2|8644.7|106
1626820200000|2021-07-20 22:30:00|8646.1|8644.6|8647.1|8645.6|8647.1|8645.6|8645.8|8644.3|146
1626820500000|2021-07-20 22:35:00|8647|8645.5|8646.2|8644.7|8647.1|8645.6|8645.9|8644.4|184
1626820800000|2021-07-20 22:40:00|8646.1|8644.6|8646.2|8644.7|8646.4|8644.8|8645.6|8643.7|104
1626821100000|2021-07-20 22:45:00|8646.3|8644.8|8645.7|8644.2|8646.3|8644.8|8645.7|8644.2|89
1626821400000|2021-07-20 22:50:00|8645.8|8644.3|8646.2|8644.7|8646.7|8645.2|8645.6|8644.1|100
1626821700000|2021-07-20 22:55:00|8646.3|8644.8|8646.1|8644.6|8646.6|8645.1|8646|8644.5|99
1626822000000|2021-07-20 23:00:00|8646|8644.5|8645.8|8644.3|8646.1|8644.6|8645.5|8644|171
1626822300000|2021-07-20 23:05:00|8645.9|8644.4|8644.9|8643.4|8646|8644.5|8644.8|8643.3|189
1626822600000|2021-07-20 23:10:00|8645|8643.5|8644.3|8642.8|8645.1|8643.6|8643.8|8642.3|117
1626822900000|2021-07-20 23:15:00|8644.4|8642.9|8643.5|8642|8644.4|8642.9|8643.3|8641.8|146
1626823200000|2021-07-20 23:20:00|8643.6|8642.1|8643.3|8641.8|8643.8|8642.3|8643.1|8641.6|194
1626823500000|2021-07-20 23:25:00|8643.2|8641.7|8644.1|8642.6|8644.2|8642.7|8642.9|8641.4|160
1626823800000|2021-07-20 23:30:00|8644|8642.5|8643.2|8641.7|8644.1|8642.6|8643|8641.5|165
1626824100000|2021-07-20 23:35:00|8643.3|8641.8|8642.8|8641.3|8643.5|8642|8642.6|8641.1|136
1626824400000|2021-07-20 23:40:00|8643|8641.5|8642.6|8641.1|8643.2|8641.7|8642.3|8640.9|93
1626824700000|2021-07-20 23:45:00|8642.5|8641|8643|8641.5|8643.1|8641.6|8642.5|8641|118
1626825000000|2021-07-20 23:50:00|8642.9|8641.4|8642.3|8640.8|8643|8641.7|8642.2|8640.7|96
1626825300000|2021-07-20 23:55:00|8642.4|8640.9|8641.7|8640.2|8642.4|8641.1|8641.7|8640.2|101
1626825600000|2021-07-21 00:00:00|8641.8|8640.3|8642.3|8640.8|8642.7|8641.6|8641.5|8640.1|338
1626825900000|2021-07-21 00:05:00|8642.4|8640.9|8642.3|8641.4|8643|8641.8|8641.8|8640.6|190
1626826200000|2021-07-21 00:10:00|8642.2|8641.3|8641.9|8640.4|8642.2|8641.3|8641.5|8640.3|150
1626826500000|2021-07-21 00:15:00|8642|8640.5|8642.2|8640.7|8642.3|8641|8641.3|8640.1|175
1626826800000|2021-07-21 00:20:00|8642.3|8640.8|8642.1|8641.2|8642.5|8641.5|8641.7|8640.5|190
1626827100000|2021-07-21 00:25:00|8642|8641.1|8642.5|8641|8642.7|8641.5|8641.8|8640.7|136
1626827400000|2021-07-21 00:30:00|8642.4|8640.9|8641.2|8640.3|8642.4|8640.9|8640.5|8639.6|184
1626827700000|2021-07-21 00:35:00|8641.1|8640.2|8641.6|8640.1|8642.3|8641.2|8640.8|8639.7|203
1626828000000|2021-07-21 00:40:00|8641.5|8640|8638.5|8637.6|8641.6|8640.4|8638.3|8637|347
1626828300000|2021-07-21 00:45:00|8638.8|8637.3|8639.5|8638.6|8639.9|8638.7|8636.6|8635.3|415
1626828600000|2021-07-21 00:50:00|8639.6|8638.7|8638.7|8637.2|8641|8639.8|8638.6|8637.1|333
1626828900000|2021-07-21 00:55:00|8638.8|8637.3|8640.2|8639.3|8640.7|8639.6|8638.1|8636.7|274
1626829200000|2021-07-21 01:00:00|8640.3|8639.4|8640.8|8639.9|8641.5|8640.4|8640|8638.9|349
1626829500000|2021-07-21 01:05:00|8640.7|8639.8|8641.4|8640.5|8642|8640.9|8640.7|8639.6|291
1626829800000|2021-07-21 01:10:00|8641.5|8640.6|8642.1|8640.6|8642.7|8641.5|8641|8639.8|227
1626830100000|2021-07-21 01:15:00|8642.2|8640.7|8642.1|8640.6|8642.4|8641|8640.8|8639.6|198
1626830400000|2021-07-21 01:20:00|8642|8640.5|8642.4|8641.5|8642.8|8641.6|8641.7|8640.5|223
1626830700000|2021-07-21 01:25:00|8642.3|8641.4|8643.3|8641.8|8643.3|8642.1|8642.2|8641.1|153
1626831000000|2021-07-21 01:30:00|8643.2|8641.7|8643.7|8642.2|8644|8643.1|8642.6|8641.5|273
1626831300000|2021-07-21 01:35:00|8643.8|8642.3|8644.6|8643.1|8645.1|8643.7|8643.4|8642.2|256
1626831600000|2021-07-21 01:40:00|8644.7|8643.2|8645|8644.1|8645.5|8644.3|8644.2|8642.9|282
1626831900000|2021-07-21 01:45:00|8645.1|8644.2|8644.6|8643.7|8646|8645.1|8644.2|8643|358
1626832200000|2021-07-21 01:50:00|8644.4|8643.5|8645.1|8644.2|8645.6|8644.4|8644.1|8643|250
1626832500000|2021-07-21 01:55:00|8645.2|8644.3|8645|8643.5|8645.8|8644.7|8644.2|8643|316
1626832800000|2021-07-21 02:00:00|8644.9|8643.4|8645.6|8644.1|8646|8644.8|8644.9|8643.4|274
1626833100000|2021-07-21 02:05:00|8645.7|8644.2|8645.5|8644.6|8646|8644.8|8644.8|8643.5|236
1626833400000|2021-07-21 02:10:00|8645.6|8644.7|8648.3|8647.4|8649.3|8648.1|8645.6|8644.4|338
1626833700000|2021-07-21 02:15:00|8648.4|8647.5|8649.7|8648.2|8649.8|8648.7|8647.5|8646.3|237
1626834000000|2021-07-21 02:20:00|8649.6|8648.1|8651.5|8650|8651.6|8650.4|8649.6|8648.1|169
1626834300000|2021-07-21 02:25:00|8651.6|8650.1|8649.9|8649|8651.6|8650.4|8649.6|8648.4|204
1626834600000|2021-07-21 02:30:00|8649.8|8648.9|8649.7|8648.8|8650.3|8649.2|8649|8647.9|260
1626834900000|2021-07-21 02:35:00|8649.6|8648.7|8650.6|8649.7|8650.8|8649.9|8649.2|8648|259
1626835200000|2021-07-21 02:40:00|8650.4|8649.5|8649.5|8648.6|8651|8649.9|8649.5|8648.5|228
1626835500000|2021-07-21 02:45:00|8649.4|8648.5|8650.4|8649.5|8651.7|8650.6|8649.3|8648.4|346
1626835800000|2021-07-21 02:50:00|8650.3|8649.4|8650.2|8648.7|8650.6|8649.5|8649.7|8648.6|237
1626836100000|2021-07-21 02:55:00|8650.1|8648.6|8649.8|8648.9|8650.2|8649|8649.5|8648.5|184
1626836400000|2021-07-21 03:00:00|8649.7|8648.8|8648.5|8647.6|8650.1|8649.2|8648.4|8647.5|202
1626836700000|2021-07-21 03:05:00|8648.4|8647.5|8648.4|8647.5|8648.9|8647.7|8648.2|8647.1|159
1626837000000|2021-07-21 03:10:00|8648.3|8647.4|8648.3|8647.4|8648.5|8647.5|8647.8|8646.7|210
1626837300000|2021-07-21 03:15:00|8648.2|8647.3|8648|8647.1|8648.7|8647.4|8647.8|8646.6|168
1626837600000|2021-07-21 03:20:00|8648.1|8647.2|8648.1|8647.2|8648.6|8647.4|8647.5|8646.3|227
1626837900000|2021-07-21 03:25:00|8648|8647.1|8646.2|8645.3|8648|8647.1|8646.2|8644.9|325
1626838200000|2021-07-21 03:30:00|8646.5|8645|8645.6|8644.7|8646.8|8645.6|8645.5|8644.3|248
1626838500000|2021-07-21 03:35:00|8645.7|8644.8|8646.6|8645.7|8646.9|8645.8|8644.4|8643.5|272
1626838800000|2021-07-21 03:40:00|8646.7|8645.8|8646.2|8645.3|8646.8|8645.9|8645.6|8644.6|210
1626839100000|2021-07-21 03:45:00|8646.1|8645.2|8646.8|8645.9|8647.4|8646.2|8646.1|8645.2|173
1626839400000|2021-07-21 03:50:00|8646.7|8645.8|8646.6|8645.7|8647.2|8646|8646.3|8645.2|88
1626839700000|2021-07-21 03:55:00|8646.5|8645.6|8646.6|8645.7|8647.3|8646.1|8646.5|8645.3|150
1626840000000|2021-07-21 04:00:00|8646.5|8645.6|8646.3|8645.4|8647|8645.9|8646.1|8645|161
1626840300000|2021-07-21 04:05:00|8646.4|8645.5|8645.9|8645|8646.6|8645.6|8645.7|8644.6|137
1626840600000|2021-07-21 04:10:00|8645.8|8644.9|8645.9|8645|8646.3|8645.1|8645.3|8644.4|126
1626840900000|2021-07-21 04:15:00|8646|8645.1|8646.9|8646|8647.3|8646.1|8645.7|8644.7|147
1626841200000|2021-07-21 04:20:00|8647|8646.1|8646.9|8646|8647.4|8646.3|8646.8|8645.7|125
1626841500000|2021-07-21 04:25:00|8646.8|8645.9|8647.1|8645.6|8647.3|8646|8646.3|8645.3|139
1626841800000|2021-07-21 04:30:00|8647|8645.5|8647.9|8646.4|8648.3|8647.1|8646.7|8645.5|161
1626842100000|2021-07-21 04:35:00|8647.8|8646.3|8647.2|8646.3|8648|8646.7|8647.1|8645.8|87
1626842400000|2021-07-21 04:40:00|8647.1|8646.2|8645.7|8644.8|8647.4|8646.3|8645.2|8644|143
1626842700000|2021-07-21 04:45:00|8646|8644.5|8645.1|8644.2|8646.3|8645|8645|8643.9|148
1626843000000|2021-07-21 04:50:00|8645|8644.1|8645.8|8644.9|8646.2|8645.1|8644.9|8643.8|187
1626843300000|2021-07-21 04:55:00|8645.9|8645|8647.3|8646.4|8647.7|8646.6|8645.8|8644.7|174
1626843600000|2021-07-21 05:00:00|8647.2|8646.3|8646.4|8645.5|8647.9|8646.6|8646.3|8645.2|189
1626843900000|2021-07-21 05:05:00|8646.3|8645.4|8647.2|8646.3|8648.1|8647|8646.1|8644.9|176
1626844200000|2021-07-21 05:10:00|8647.3|8646.4|8647.5|8646.6|8647.7|8646.6|8647.2|8645.9|121
1626844500000|2021-07-21 05:15:00|8647.9|8646.4|8649.1|8647.6|8649.2|8648.1|8647.7|8646.4|193
1626844800000|2021-07-21 05:20:00|8649.2|8647.7|8649.2|8647.7|8649.5|8648.1|8648.8|8647.5|101
1626845100000|2021-07-21 05:25:00|8649.3|8647.8|8649.3|8647.8|8649.5|8648.4|8648.7|8647.5|134
1626845400000|2021-07-21 05:30:00|8649.4|8647.9|8647.7|8646.8|8649.5|8648|8647.2|8645.9|200
1626845700000|2021-07-21 05:35:00|8647.6|8646.7|8648.1|8646.6|8648.5|8647.4|8647.5|8646.3|177
1626846000000|2021-07-21 05:40:00|8648.2|8646.7|8648.9|8647.4|8649.3|8648|8648.1|8646.6|180
1626846300000|2021-07-21 05:45:00|8649|8647.5|8648.6|8647.1|8649|8647.9|8648.3|8647|167
1626846600000|2021-07-21 05:50:00|8648.3|8647.4|8651.7|8650.2|8651.9|8650.8|8648.1|8646.8|240
1626846900000|2021-07-21 05:55:00|8651.6|8650.1|8649.9|8648.4|8651.7|8650.4|8649.4|8648.3|292
1626847200000|2021-07-21 06:00:00|8650|8648.5|8648.5|8647.6|8650.3|8648.8|8647.6|8646.2|362
1626847500000|2021-07-21 06:05:00|8648.6|8647.7|8653|8652.1|8654.2|8653.2|8648|8646.8|431
1626847800000|2021-07-21 06:10:00|8652.7|8651.8|8651.8|8650.3|8655.6|8654.5|8650.7|8649.8|434
1626848100000|2021-07-21 06:15:00|8651.7|8650.2|8650.7|8649.2|8652.6|8651.3|8649.7|8648.2|304
1626848400000|2021-07-21 06:20:00|8650.8|8649.3|8650.6|8649.1|8651.3|8650.4|8649.4|8648.5|364
1626848700000|2021-07-21 06:25:00|8650.7|8649.2|8649.6|8648.7|8652|8650.8|8649.3|8648.2|346
1626849000000|2021-07-21 06:30:00|8649.5|8648.6|8650.5|8649.6|8651.1|8650.2|8648.9|8647.8|274
1626849300000|2021-07-21 06:35:00|8650.4|8649.5|8650.5|8649.6|8652.7|8651.6|8650.3|8649.2|270
1626849600000|2021-07-21 06:40:00|8650.6|8649.7|8645.5|8644.6|8650.6|8649.7|8645.3|8644.3|434
1626849900000|2021-07-21 06:45:00|8645.3|8644.4|8643|8642.1|8646.1|8645.2|8641.8|8640.9|430
1626850200000|2021-07-21 06:50:00|8643.1|8642.2|8643.1|8641.6|8644.4|8643.2|8640.5|8639.4|464
1626850500000|2021-07-21 06:55:00|8643.2|8641.7|8640.1|8638.6|8643.8|8642.9|8639.5|8638.4|405
1626850800000|2021-07-21 07:00:00|8640.3|8638.8|8643|8641.5|8645.9|8645|8638|8637.1|679
1626851100000|2021-07-21 07:05:00|8643.2|8641.7|8644.7|8643.8|8646.1|8645.1|8642.5|8641.4|563
1626851400000|2021-07-21 07:10:00|8645.1|8644.2|8645.6|8644.1|8648.7|8647.5|8644.9|8643.6|627
1626851700000|2021-07-21 07:15:00|8645.7|8644.2|8647.4|8646.5|8648.1|8647.1|8643.4|8642.5|578
1626852000000|2021-07-21 07:20:00|8647.5|8646.6|8647.2|8646.3|8650|8648.9|8646.9|8645.7|473
1626852300000|2021-07-21 07:25:00|8647.5|8646|8644.8|8643.9|8648.3|8647.1|8642.2|8641.3|571
1626852600000|2021-07-21 07:30:00|8644.6|8643.7|8647|8645.5|8647|8645.8|8643.4|8642.4|544
1626852900000|2021-07-21 07:35:00|8647.1|8645.6|8645.7|8644.2|8648.6|8647.4|8645.3|8644.1|484
1626853200000|2021-07-21 07:40:00|8645.6|8644.1|8639.6|8638.7|8645.8|8644.9|8638.9|8637.7|467
1626853500000|2021-07-21 07:45:00|8639.9|8639|8636.4|8634.9|8640.5|8639.6|8633.1|8631.8|588
1626853800000|2021-07-21 07:50:00|8636.5|8635|8644.4|8642.9|8644.4|8643.2|8636|8634.5|577
1626854100000|2021-07-21 07:55:00|8644.1|8643.2|8642.8|8641.9|8645.6|8644.5|8641.4|8640.2|479
1626854400000|2021-07-21 08:00:00|8642.9|8642|8647.1|8646.2|8647.1|8646.2|8642.8|8641.6|408
1626854700000|2021-07-21 08:05:00|8647|8646.1|8644.4|8643.5|8647.6|8646.5|8643.5|8642.4|497
1626855000000|2021-07-21 08:10:00|8644.3|8643.4|8640.2|8639.3|8645|8643.7|8639.3|8638.2|534
1626855300000|2021-07-21 08:15:00|8640.3|8639.4|8639.4|8638.5|8642.6|8641.5|8638.4|8637.2|430
1626855600000|2021-07-21 08:20:00|8639.3|8638.4|8638.3|8637.4|8641.9|8640.7|8637.3|8636.1|507
1626855900000|2021-07-21 08:25:00|8638.2|8637.3|8637.5|8636.6|8640.2|8639.2|8636.4|8635.3|582
1626856200000|2021-07-21 08:30:00|8637.4|8636.5|8640|8639.1|8642|8640.9|8637.1|8635.9|568
1626856500000|2021-07-21 08:35:00|8639.9|8639|8642.5|8641.6|8642.8|8641.9|8638.3|8637.1|573
1626856800000|2021-07-21 08:40:00|8642.6|8641.7|8642.4|8641.5|8644.4|8643.1|8640.8|8639.9|546
1626857100000|2021-07-21 08:45:00|8642.2|8641.3|8640.8|8639.9|8643.9|8642.9|8640.2|8639.3|584
1626857400000|2021-07-21 08:50:00|8640.9|8640|8643.6|8642.7|8643.8|8642.9|8639.7|8638.7|602
1626857700000|2021-07-21 08:55:00|8643.7|8642.8|8644|8642.5|8644|8643|8640.5|8639.6|575
1626858000000|2021-07-21 09:00:00|8644.2|8642.7|8645.1|8643.6|8649.2|8648.3|8643.2|8642.2|609
1626858300000|2021-07-21 09:05:00|8645|8643.5|8643|8642.1|8647|8645.5|8642.9|8642|474
1626858600000|2021-07-21 09:10:00|8642.9|8642|8644.1|8643.2|8646.3|8645.1|8642.9|8641.8|391
1626858900000|2021-07-21 09:15:00|8644.2|8643.3|8639.9|8639|8644.2|8643.3|8639.1|8638|321
1626859200000|2021-07-21 09:20:00|8640|8639.1|8641.5|8640|8643.8|8642.6|8639.8|8638.9|397
1626859500000|2021-07-21 09:25:00|8641.4|8639.9|8642.2|8641.3|8643.6|8642.7|8640.4|8639.5|382
1626859800000|2021-07-21 09:30:00|8642.5|8641|8642.9|8642|8643.3|8642.4|8641.5|8640.3|333
1626860100000|2021-07-21 09:35:00|8643|8642.1|8636.3|8635.4|8643.1|8642.1|8636.3|8635.1|522
1626860400000|2021-07-21 09:40:00|8636.4|8635.5|8633.7|8632.8|8638.7|8637.8|8633.7|8632.5|400
1626860700000|2021-07-21 09:45:00|8633.6|8632.7|8633.8|8632.9|8634.7|8633.5|8631.2|8630.3|391
1626861000000|2021-07-21 09:50:00|8633.9|8633|8634.7|8633.8|8636.7|8635.6|8633.8|8632.9|413
1626861300000|2021-07-21 09:55:00|8634.5|8633.6|8635.1|8633.6|8639.3|8637.8|8633.9|8633|460
1626861600000|2021-07-21 10:00:00|8635|8633.5|8637.7|8636.8|8637.7|8636.8|8634.4|8633.3|364
1626861900000|2021-07-21 10:05:00|8637.6|8636.7|8640.7|8639.8|8641|8640.1|8637.6|8636.7|323
1626862200000|2021-07-21 10:10:00|8640.6|8639.7|8640.1|8638.6|8642.7|8641.8|8639.1|8637.9|358
1626862500000|2021-07-21 10:15:00|8640.2|8638.7|8641.4|8640.5|8642.6|8641.5|8639.6|8638.3|421
1626862800000|2021-07-21 10:20:00|8641.3|8640.4|8641|8640.1|8643.1|8642|8640.2|8639.3|370
1626863100000|2021-07-21 10:25:00|8640.9|8640|8642|8641.1|8644|8643.1|8640.9|8640|436
1626863400000|2021-07-21 10:30:00|8642.1|8641.2|8641.5|8640.6|8643.2|8642.3|8641.3|8640.1|336
1626863700000|2021-07-21 10:35:00|8641.4|8640.5|8639.6|8638.7|8642.1|8640.9|8638.5|8637.3|310
1626864000000|2021-07-21 10:40:00|8639.5|8638.6|8641.4|8640.5|8642.9|8641.8|8639.4|8638.3|351
1626864300000|2021-07-21 10:45:00|8641.3|8640.4|8644.3|8643.4|8644.6|8643.7|8640.9|8640|279
1626864600000|2021-07-21 10:50:00|8644.1|8643.2|8647.6|8646.7|8647.6|8646.7|8643.9|8642.6|343
1626864900000|2021-07-21 10:55:00|8647.4|8646.5|8652.5|8651|8653.6|8652.6|8646.9|8646|587
1626865200000|2021-07-21 11:00:00|8652.2|8651.3|8651.9|8651|8659.5|8658|8650.2|8641.4|803
1626865500000|2021-07-21 11:05:00|8651.7|8650.8|8650.1|8649.2|8651.7|8650.8|8647.2|8646|360
1626865800000|2021-07-21 11:10:00|8650|8649.1|8648.9|8648|8651.3|8650.4|8648.8|8647.9|339
1626866100000|2021-07-21 11:15:00|8649.4|8647.9|8645.3|8644.4|8649.4|8648.4|8645.1|8644.2|378
1626866400000|2021-07-21 11:20:00|8645.2|8644.3|8645.1|8644.2|8647.9|8646.8|8644.9|8644|375
1626866700000|2021-07-21 11:25:00|8644.9|8644|8646.6|8645.7|8646.9|8646|8643.8|8642.9|403
1626867000000|2021-07-21 11:30:00|8646.8|8645.9|8650.1|8649.2|8651.4|8650.4|8646.7|8645.8|470
1626867300000|2021-07-21 11:35:00|8650|8649.1|8647.1|8646.2|8650.6|8649.4|8647.1|8646.1|383
1626867600000|2021-07-21 11:40:00|8647|8646.1|8649.1|8648.2|8650.1|8649.2|8646.9|8645.8|374
1626867900000|2021-07-21 11:45:00|8649.2|8648.3|8647.5|8646.6|8650|8648.9|8646.1|8644.8|392
1626868200000|2021-07-21 11:50:00|8647.7|8646.8|8647|8646.1|8649.8|8648.9|8646.1|8645.1|541
1626868500000|2021-07-21 11:55:00|8647.1|8646.2|8641.7|8640.8|8649.1|8648.1|8641.7|8640.8|529
1626868800000|2021-07-21 12:00:00|8641.6|8640.7|8640|8639.1|8641.9|8641|8636.7|8635.8|645
1626869100000|2021-07-21 12:05:00|8640.1|8639.2|8636.6|8635.7|8640.8|8639.7|8636.4|8635.5|474
1626869400000|2021-07-21 12:10:00|8636.7|8635.8|8636.9|8636|8638.5|8637.4|8635.7|8634.8|412
1626869700000|2021-07-21 12:15:00|8636.8|8635.9|8636.2|8635.3|8637.8|8636.8|8635.3|8634.4|377
1626870000000|2021-07-21 12:20:00|8637.2|8636.3|8638.1|8637.2|8641|8640.1|8636.8|8635.9|427
1626870300000|2021-07-21 12:25:00|8638.2|8637.3|8637.9|8637|8638.7|8637.8|8636.5|8635.4|495
1626870600000|2021-07-21 12:30:00|8637.8|8636.9|8633.7|8632.8|8638.1|8637.2|8633.6|8632.7|387
1626870900000|2021-07-21 12:35:00|8633.8|8632.9|8629.2|8628.3|8634|8633.1|8628.8|8627.8|439
1626871200000|2021-07-21 12:40:00|8629.3|8628.4|8627.4|8626.5|8629.3|8628.4|8626.3|8625.3|438
1626871500000|2021-07-21 12:45:00|8627.5|8626.6|8628.4|8627.5|8631.2|8630.2|8627.5|8626.6|502
1626871800000|2021-07-21 12:50:00|8628.5|8627.6|8628.9|8628|8631.3|8630.4|8627.4|8626.5|503
1626872100000|2021-07-21 12:55:00|8628.8|8627.9|8629|8628.1|8629.7|8628.6|8627.7|8626.5|390
1626872400000|2021-07-21 13:00:00|8629.1|8628.2|8629.4|8628.5|8629.8|8628.7|8625.7|8624.5|578
1626872700000|2021-07-21 13:05:00|8629.9|8629|8629.7|8628.8|8632|8631.1|8629.3|8628.3|425
1626873000000|2021-07-21 13:10:00|8629.8|8628.9|8626.6|8625.7|8630.3|8629.4|8626.4|8625.5|386
1626873300000|2021-07-21 13:15:00|8626.5|8625.6|8624|8623.1|8627.2|8626.3|8622.7|8621.8|456
1626873600000|2021-07-21 13:20:00|8623.8|8622.9|8625.2|8624.3|8625.3|8624.4|8622.7|8621.5|314
1626873900000|2021-07-21 13:25:00|8625.1|8624.2|8626.9|8626|8627.1|8626.2|8624.7|8623.8|365
1626874200000|2021-07-21 13:30:00|8626.7|8625.8|8623.8|8622.9|8627.6|8626.7|8623|8622.1|449
1626874500000|2021-07-21 13:35:00|8623.7|8622.8|8626.4|8625.5|8626.8|8625.7|8622.9|8622|428
1626874800000|2021-07-21 13:40:00|8626.5|8625.6|8623|8622.1|8627.7|8626.8|8621.7|8620.8|549
1626875100000|2021-07-21 13:45:00|8622.9|8622|8617.7|8616.8|8623.2|8622.3|8616.2|8615.3|447
1626875400000|2021-07-21 13:50:00|8617.9|8617|8619.7|8618.2|8620.5|8619.4|8617.1|8615.9|484
1626875700000|2021-07-21 13:55:00|8619.4|8618.5|8618.5|8617.6|8619.9|8618.8|8617|8616.1|505
1626876000000|2021-07-21 14:00:00|8618.4|8617.5|8618|8617.1|8618.5|8617.6|8615.6|8614.7|447
1626876300000|2021-07-21 14:05:00|8618.1|8617.2|8618.8|8617.9|8619.4|8618.5|8617|8616.1|396
1626876600000|2021-07-21 14:10:00|8618.7|8617.8|8616|8615.1|8619.3|8618.4|8615.9|8615|414
1626876900000|2021-07-21 14:15:00|8615.9|8615|8614.5|8613.6|8617.3|8616.3|8614.4|8613.3|369
1626877200000|2021-07-21 14:20:00|8614.6|8613.7|8618.2|8617.3|8619.1|8618.2|8614.2|8613.1|358
1626877500000|2021-07-21 14:25:00|8618.3|8617.4|8620.5|8619|8620.5|8619.2|8616.5|8615.3|542
1626877800000|2021-07-21 14:30:00|8620.4|8619.5|8620.7|8619.8|8624.3|8623.2|8619|8618.1|674
1626878100000|2021-07-21 14:35:00|8620.8|8619.9|8619.1|8618.2|8621.2|8620.3|8618.4|8617.5|507
1626878400000|2021-07-21 14:40:00|8618.8|8617.9|8620.8|8619.3|8620.9|8619.4|8616.8|8615.7|466
1626878700000|2021-07-21 14:45:00|8620.5|8619.6|8619.6|8618.7|8621.8|8620.8|8619.5|8618.6|538
1626879000000|2021-07-21 14:50:00|8619.7|8618.8|8622.2|8621.3|8622.6|8621.7|8617.6|8616.7|638
1626879300000|2021-07-21 14:55:00|8622.1|8621.2|8622.5|8621.6|8622.5|8621.6|8619.3|8618.4|625
1626879600000|2021-07-21 15:00:00|8622.3|8621.4|8623.3|8622.4|8623.4|8622.5|8619.8|8618.9|608
1626879900000|2021-07-21 15:05:00|8623.4|8622.5|8621.6|8620.7|8623.7|8622.6|8621.4|8620.2|438
1626880200000|2021-07-21 15:10:00|8621.5|8620.6|8621.9|8621|8622.8|8621.9|8619.7|8618.6|494
1626880500000|2021-07-21 15:15:00|8622|8621.1|8622.4|8621.5|8623|8621.8|8620.6|8619.5|422
1626880800000|2021-07-21 15:20:00|8622.3|8621.4|8621.8|8620.9|8623|8622.1|8620.7|8619.7|393
1626881100000|2021-07-21 15:25:00|8621.9|8621|8623.7|8622.8|8625|8624.1|8620.9|8619.8|531
1626881400000|2021-07-21 15:30:00|8623.8|8622.9|8620.4|8619.5|8624.5|8623.2|8619.9|8618.7|517
1626881700000|2021-07-21 15:35:00|8620.3|8619.4|8617.8|8616.9|8621.3|8620.1|8617.3|8616.3|473
1626882000000|2021-07-21 15:40:00|8617.9|8617|8619.8|8618.3|8620.2|8619|8617.2|8616|537
1626882300000|2021-07-21 15:45:00|8619.5|8618.6|8617.8|8616.3|8619.8|8618.8|8616.7|8615.5|549
1626882600000|2021-07-21 15:50:00|8617.3|8616.4|8616.8|8615.9|8617.8|8616.7|8615.9|8614.8|456
1626882900000|2021-07-21 15:55:00|8616.7|8615.8|8616.1|8615.2|8618.1|8617.2|8615.5|8614.4|446
1626883200000|2021-07-21 16:00:00|8616.2|8615.3|8615.1|8614.2|8616.5|8615.3|8614.2|8613.1|472
1626883500000|2021-07-21 16:05:00|8615.2|8614.3|8613.8|8612.9|8616.1|8615|8613.6|8612.4|337
1626883800000|2021-07-21 16:10:00|8613.7|8612.8|8612.8|8611.9|8614.9|8614|8612.5|8611.4|334
1626884100000|2021-07-21 16:15:00|8612.7|8611.8|8612.7|8611.8|8613.1|8612.1|8611.5|8610.4|262
1626884400000|2021-07-21 16:20:00|8612.8|8611.9|8614.7|8613.8|8617.8|8616.6|8612.5|8611.6|404
1626884700000|2021-07-21 16:25:00|8614.6|8613.7|8616.1|8615.2|8616.5|8615.4|8614.3|8613.4|280
1626885000000|2021-07-21 16:30:00|8616.2|8615.3|8613.7|8612.8|8616.3|8615.4|8612.8|8611.8|273
1626885300000|2021-07-21 16:35:00|8613.6|8612.7|8614.3|8613.4|8615.1|8613.9|8613.6|8612.4|253
1626885600000|2021-07-21 16:40:00|8614.4|8613.5|8613.3|8612.4|8614.4|8613.5|8612.7|8611.8|255
1626885900000|2021-07-21 16:45:00|8613.4|8612.5|8613.9|8613|8615.8|8614.6|8613.1|8612.2|254
1626886200000|2021-07-21 16:50:00|8614|8613.1|8614.3|8613.4|8614.5|8613.6|8611.9|8610.7|343
1626886500000|2021-07-21 16:55:00|8614.4|8613.5|8610|8609.1|8614.9|8613.7|8609.6|8608.7|351
1626886800000|2021-07-21 17:00:00|8609.9|8609|8605.9|8605|8610.9|8610|8605.6|8604.7|550
1626887100000|2021-07-21 17:05:00|8605.8|8604.9|8605.2|8604.3|8606.8|8605.6|8603.4|8602.5|495
1626887400000|2021-07-21 17:10:00|8605.1|8604.2|8606.1|8605.2|8606.4|8605.5|8604.9|8603.8|303
1626887700000|2021-07-21 17:15:00|8606|8605.1|8601.5|8600.6|8606.3|8605.4|8599.6|8598.4|429
1626888000000|2021-07-21 17:20:00|8601.6|8600.7|8600.1|8599.2|8602.3|8601.4|8599.9|8599|284
1626888300000|2021-07-21 17:25:00|8600|8599.1|8600.2|8599.3|8602.2|8601.3|8599.8|8598.9|288
1626888600000|2021-07-21 17:30:00|8600.3|8599.4|8601.2|8600.3|8601.3|8600.3|8599.8|8598.8|255
1626888900000|2021-07-21 17:35:00|8601.1|8600.2|8602.4|8601.5|8602.7|8601.8|8601|8600.1|299
1626889200000|2021-07-21 17:40:00|8602.5|8601.6|8602.8|8601.3|8603.9|8602.6|8602.1|8601|321
1626889500000|2021-07-21 17:45:00|8602.9|8601.4|8603.4|8602.5|8603.5|8602.6|8601.8|8600.5|207
1626889800000|2021-07-21 17:50:00|8603.6|8602.7|8601.7|8600.8|8603.7|8602.8|8600.5|8599.3|265
1626890100000|2021-07-21 17:55:00|8601.6|8600.7|8603.4|8602.5|8604.1|8603|8601.2|8600|241
1626890400000|2021-07-21 18:00:00|8603.3|8602.4|8603.1|8602.2|8603.6|8602.5|8601.3|8600|335
1626890700000|2021-07-21 18:05:00|8603|8602.1|8602.6|8601.7|8603.2|8602.3|8602.4|8601.3|144
1626891000000|2021-07-21 18:10:00|8602.7|8601.8|8603.8|8602.9|8603.8|8602.9|8602.7|8601.7|155
1626891300000|2021-07-21 18:15:00|8603.7|8602.8|8604.4|8603.5|8604.7|8603.7|8602.9|8602|206
1626891600000|2021-07-21 18:20:00|8604.5|8603.6|8604.6|8603.7|8605.3|8604.4|8604.5|8603.4|189
1626891900000|2021-07-21 18:25:00|8604.5|8603.6|8604.5|8603.6|8605.2|8604.2|8604.4|8603.2|136
1626892200000|2021-07-21 18:30:00|8604.6|8603.7|8604.7|8603.8|8605.1|8604.2|8603.7|8602.7|234
1626892500000|2021-07-21 18:35:00|8604.6|8603.7|8602.9|8602|8604.9|8604|8602.6|8601.1|186
1626892800000|2021-07-21 18:40:00|8603|8602.1|8603.5|8602.6|8603.9|8603|8602.7|8601.5|158
1626893100000|2021-07-21 18:45:00|8603.6|8602.7|8604.3|8603.4|8604.4|8603.5|8603.2|8602.1|172
1626893400000|2021-07-21 18:50:00|8604.2|8603.3|8603.1|8602.2|8604.7|8603.8|8602.9|8602|300
1626893700000|2021-07-21 18:55:00|8603|8602.1|8603.6|8602.7|8603.8|8602.9|8602.4|8601.5|269
1626894000000|2021-07-21 19:00:00|8603.5|8602.6|8601.9|8601|8603.6|8602.7|8601.8|8600.9|182
1626894300000|2021-07-21 19:05:00|8601.8|8600.9|8601.5|8600.6|8602.5|8601.6|8600.8|8599.9|197
1626894600000|2021-07-21 19:10:00|8601.4|8600.5|8601.4|8600.5|8602.8|8601.7|8600.9|8599.9|239
1626894900000|2021-07-21 19:15:00|8601.3|8600.4|8602|8601.1|8602.4|8601.3|8601.1|8600|242
1626895200000|2021-07-21 19:20:00|8601.9|8601|8602.4|8601.5|8602.8|8601.6|8601.7|8600.5|136
1626895500000|2021-07-21 19:25:00|8602.3|8601.4|8603.1|8602.2|8603.7|8602.6|8602.2|8601.3|207
1626895800000|2021-07-21 19:30:00|8603.2|8602.3|8604.1|8603.2|8604.7|8603.8|8602.9|8602|228
1626896100000|2021-07-21 19:35:00|8604|8603.1|8603.2|8602.3|8604.2|8603.3|8603.1|8602.1|183
1626896400000|2021-07-21 19:40:00|8603.3|8602.4|8603|8602.1|8603.9|8603|8602.9|8602|215
1626896700000|2021-07-21 19:45:00|8602.9|8602|8603.2|8602.3|8603.8|8602.7|8602.1|8601.2|190
1626897000000|2021-07-21 19:50:00|8603.3|8602.4|8602.7|8601.8|8604.3|8603.1|8602.5|8601.3|329
1626897300000|2021-07-21 19:55:00|8602.6|8601.7|8602.4|8600.9|8603.4|8602.3|8601.4|8600|415
1626897600000|2021-07-21 20:00:00|8602.1|8601.2|8601|8600.1|8602.9|8601.7|8600.7|8599.7|283
1626897900000|2021-07-21 20:05:00|8601.1|8600.2|8600.8|8599.3|8601.9|8600.7|8600.4|8599.2|181
1626898200000|2021-07-21 20:10:00|8600.7|8599.2|8600.9|8599.4|8601.4|8600.1|8600.4|8599|182
1626898500000|2021-07-21 20:15:00|8601|8599.5|8599.7|8598.8|8601|8599.8|8599.7|8598.4|176
1626898800000|2021-07-21 20:20:00|8599.8|8598.9|8599.4|8597.9|8600|8598.9|8598.6|8597.5|132
1626899100000|2021-07-21 20:25:00|8599.5|8598|8598.9|8598|8599.7|8598.4|8598.6|8597.4|181
1626899400000|2021-07-21 20:30:00|8599.1|8598.2|8599.3|8597.8|8600|8598.5|8598.9|8597.7|144
1626899700000|2021-07-21 20:35:00|8599.4|8597.9|8599.9|8598.4|8599.9|8598.4|8598.6|8597.2|120
1626900000000|2021-07-21 20:40:00|8599.8|8598.3|8600|8598.5|8600.1|8598.6|8599.6|8598.1|104
1626900300000|2021-07-21 20:45:00|8599.9|8598.4|8600.1|8598.6|8600.2|8598.7|8599.6|8598.1|239
1626900600000|2021-07-21 20:50:00|8600|8598.5|8600.4|8598.9|8601.9|8599.7|8599.6|8598.1|511
1626900900000|2021-07-21 20:55:00|8600.5|8599|8603.7|8595.4|8609.4|8600.5|8600.3|8593.8|671
1626901200000|2021-07-21 21:00:00|8605.4|8594.4|8609.1|8598.1|8611.8|8600.8|8604.8|8593.8|83
1626901500000|2021-07-21 21:05:00|8611.9|8600.9|8607.3|8596.3|8613.4|8602.4|8606|8595|320
1626901800000|2021-07-21 21:10:00|8607.2|8596.2|8606|8595|8610|8599|8602.7|8591.7|155
1626902100000|2021-07-21 21:15:00|8606.6|8595.6|8607.1|8596.1|8609.1|8598.1|8605|8594|141
1626902400000|2021-07-21 21:20:00|8607.2|8596.2|8607.3|8596.3|8610.3|8599.3|8605.6|8595.1|228
1626902700000|2021-07-21 21:25:00|8607.4|8596.4|8606.4|8595.4|8610.1|8599.1|8605.4|8594.5|188
1626903000000|2021-07-21 21:30:00|8607.3|8596.3|8605.3|8595.2|8607.8|8597|8603.6|8594.1|233
1626903300000|2021-07-21 21:35:00|8605.5|8595|8604.4|8595.3|8606.8|8597.3|8602|8594.4|211
1626903600000|2021-07-21 21:40:00|8605.1|8595.1|8606|8598.8|8612.2|8601.2|8602.3|8595|242
1626903900000|2021-07-21 21:45:00|8605.9|8596.6|8607.6|8596.6|8613.6|8602.6|8605.3|8596.4|191
1626904200000|2021-07-21 21:50:00|8607.7|8596.7|8605.6|8598.7|8611.1|8600.1|8604.8|8596.2|159
1626904500000|2021-07-21 21:55:00|8605.1|8598.5|8606.5|8598.5|8607.9|8598.8|8602.8|8591.8|204
1626904800000|2021-07-21 22:00:00|8606.3|8598.6|8602.4|8600.1|8608.2|8601.2|8602.3|8595.5|440
1626905100000|2021-07-21 22:05:00|8602.5|8600|8602.2|8600.7|8603.3|8601.1|8601.6|8599.3|236
1626905400000|2021-07-21 22:10:00|8602.3|8600.8|8601.7|8600.2|8603.2|8601.2|8601.6|8600.1|196
1626905700000|2021-07-21 22:15:00|8601.8|8600.3|8601.7|8600.2|8602|8600.4|8601.2|8599.4|86
1626906000000|2021-07-21 22:20:00|8601.6|8600.1|8602|8600.5|8602.7|8600.9|8601.5|8600|98
1626906300000|2021-07-21 22:25:00|8601.9|8600.4|8601.7|8600.2|8602.5|8600.8|8601.7|8599.9|69
1626906600000|2021-07-21 22:30:00|8601.9|8600.4|8602|8600.5|8602.7|8600.9|8601.8|8600|99
1626906900000|2021-07-21 22:35:00|8602.1|8600.6|8601.4|8599.9|8602.2|8600.6|8601.3|8599.6|51
1626907200000|2021-07-21 22:40:00|8601.3|8599.8|8601.3|8599.8|8602.1|8600.1|8601|8599|92
1626907500000|2021-07-21 22:45:00|8601.4|8599.9|8600.5|8599|8601.7|8599.9|8600.4|8598.8|111
1626907800000|2021-07-21 22:50:00|8600.6|8599.1|8600|8598.5|8601|8599.3|8599.4|8597.9|180
1626908100000|2021-07-21 22:55:00|8599.9|8598.4|8599.4|8597.9|8600.7|8599.2|8599.4|8597.9|149
1626908400000|2021-07-21 23:00:00|8599.3|8597.8|8599.3|8597.8|8600|8598.5|8599.2|8597.7|156
1626908700000|2021-07-21 23:05:00|8599.2|8597.7|8599.3|8597.8|8599.7|8598.2|8598.9|8597.4|158
1626909000000|2021-07-21 23:10:00|8599.2|8597.7|8599.8|8598.3|8599.9|8598.4|8599.1|8597.6|121
1626909300000|2021-07-21 23:15:00|8599.9|8598.4|8600.1|8598.6|8600.4|8598.9|8599.2|8598|150
1626909600000|2021-07-21 23:20:00|8600.2|8598.7|8599.8|8598.3|8600.3|8598.8|8599.2|8598|123
1626909900000|2021-07-21 23:25:00|8599.7|8598.2|8600.7|8599.2|8600.7|8599.2|8599.3|8598|157
1626910200000|2021-07-21 23:30:00|8600.4|8598.9|8599.5|8598|8600.8|8599.3|8599.5|8598|145
1626910500000|2021-07-21 23:35:00|8599.6|8598.1|8600.4|8598.9|8600.5|8599|8599.2|8597.7|183
1626910800000|2021-07-21 23:40:00|8600.3|8598.8|8599.8|8598.3|8600.6|8599.3|8599.8|8598.3|96
1626911100000|2021-07-21 23:45:00|8599.9|8598.4|8600.6|8599.1|8600.6|8599.1|8599|8597.5|104
1626911400000|2021-07-21 23:50:00|8600.7|8599.2|8599.9|8598.4|8600.7|8599.2|8599.7|8598.2|71
1626911700000|2021-07-21 23:55:00|8600|8598.5|8600.7|8599.2|8600.8|8599.3|8599.9|8598.4|76
1626912000000|2021-07-22 00:00:00|8600.8|8599.3|8600.3|8598.8|8601|8599.5|8599.9|8598.4|174
1626912300000|2021-07-22 00:05:00|8600.2|8598.7|8601.7|8600.2|8602|8600.6|8600.2|8598.7|198
1626912600000|2021-07-22 00:10:00|8601.6|8600.1|8603.2|8601.7|8603.3|8602.1|8601.1|8599.9|294
1626912900000|2021-07-22 00:15:00|8603|8602.1|8604.5|8603.6|8605.1|8603.9|8602.9|8601.6|310
1626913200000|2021-07-22 00:20:00|8604.8|8603.3|8604.5|8603|8605.1|8603.9|8604.1|8602.8|200
1626913500000|2021-07-22 00:25:00|8604.4|8602.9|8603.8|8602.3|8604.8|8603.3|8603.7|8602.2|129
1626913800000|2021-07-22 00:30:00|8603.7|8602.2|8604.7|8603.2|8604.8|8603.8|8603.6|8602.2|200
1626914100000|2021-07-22 00:35:00|8604.4|8603.5|8604.3|8602.8|8605|8603.9|8603.7|8602.4|212
1626914400000|2021-07-22 00:40:00|8604.4|8602.9|8605.9|8604.4|8606|8604.5|8604|8602.7|182
1626914700000|2021-07-22 00:45:00|8606|8604.5|8606.3|8604.8|8606.9|8605.4|8605.8|8604.3|166
1626915000000|2021-07-22 00:50:00|8606.4|8604.9|8605.7|8604.2|8606.6|8605.1|8604.7|8603.2|154
1626915300000|2021-07-22 00:55:00|8605.9|8604.4|8606.2|8604.7|8606.8|8605.6|8605.8|8604.4|188
1626915600000|2021-07-22 01:00:00|8606.1|8604.6|8605.9|8604.4|8606.6|8605.1|8605|8603.5|232
1626915900000|2021-07-22 01:05:00|8606|8604.5|8607.4|8605.9|8607.5|8606.3|8605.8|8604.4|196
1626916200000|2021-07-22 01:10:00|8607.5|8606|8608.2|8606.7|8608.5|8607.1|8607.3|8605.9|280
1626916500000|2021-07-22 01:15:00|8608.3|8606.8|8608.8|8607.3|8609.4|8608.2|8607.3|8606.1|294
1626916800000|2021-07-22 01:20:00|8608.6|8607.1|8609.5|8608|8609.6|8608.3|8607.1|8606|245
1626917100000|2021-07-22 01:25:00|8609.6|8608.1|8609.5|8608|8610.8|8609.3|8607.4|8605.9|260
1626917400000|2021-07-22 01:30:00|8609.4|8607.9|8607.9|8606.4|8609.6|8608.2|8607.9|8606.4|294
1626917700000|2021-07-22 01:35:00|8607.6|8606.1|8606.8|8605.3|8607.7|8606.2|8606.2|8604.7|287
1626918000000|2021-07-22 01:40:00|8606.9|8605.4|8606.3|8604.8|8607.4|8606|8606|8604.6|231
1626918300000|2021-07-22 01:45:00|8606.2|8604.7|8606.4|8604.9|8607.1|8605.6|8605.9|8604.4|219
1626918600000|2021-07-22 01:50:00|8606.3|8604.8|8606|8604.5|8606.4|8604.9|8605.4|8603.9|198
1626918900000|2021-07-22 01:55:00|8606.1|8604.6|8605.8|8604.3|8606.3|8604.8|8604.9|8603.4|170
1626919200000|2021-07-22 02:00:00|8605.7|8604.2|8607.1|8605.6|8607.3|8605.8|8605.4|8603.9|177
1626919500000|2021-07-22 02:05:00|8607|8605.5|8606.9|8605.4|8607.5|8606|8606.9|8605.4|104
1626919800000|2021-07-22 02:10:00|8607|8605.5|8606|8604.5|8607|8605.5|8605.6|8604.1|149
1626920100000|2021-07-22 02:15:00|8606.3|8605.1|8606.7|8605.2|8606.9|8605.4|8605.9|8604.4|165
1626920400000|2021-07-22 02:20:00|8606.6|8605.1|8607.5|8606|8607.5|8606|8606.3|8604.8|178
1626920700000|2021-07-22 02:25:00|8607.4|8605.9|8607.7|8606.2|8608.1|8606.6|8607.2|8605.7|133
1626921000000|2021-07-22 02:30:00|8607.6|8606.1|8606.7|8605.2|8607.7|8606.2|8606.3|8604.8|159
1626921300000|2021-07-22 02:35:00|8606.8|8605.3|8606.8|8605.3|8607|8605.5|8606.3|8604.8|143
1626921600000|2021-07-22 02:40:00|8606.7|8605.2|8606.4|8604.9|8606.9|8605.4|8606.3|8604.8|102
1626921900000|2021-07-22 02:45:00|8606.5|8605|8607.1|8605.6|8607.2|8605.7|8606.2|8604.7|135
1626922200000|2021-07-22 02:50:00|8607.2|8605.7|8607.5|8606|8607.5|8606|8606.8|8605.3|175
1626922500000|2021-07-22 02:55:00|8607.6|8606.1|8606.9|8605.4|8607.6|8606.1|8606.5|8605|230
1626922800000|2021-07-22 03:00:00|8607|8605.5|8606|8604.5|8607|8605.5|8605.8|8604.3|185
1626923100000|2021-07-22 03:05:00|8606.1|8604.6|8605.4|8603.9|8606.1|8604.6|8605.3|8603.8|123
1626923400000|2021-07-22 03:10:00|8605.5|8604|8607.1|8605.6|8607.2|8605.8|8605.2|8603.9|123
1626923700000|2021-07-22 03:15:00|8607.2|8605.7|8606.7|8605.2|8607.2|8605.9|8606|8604.8|109
1626924000000|2021-07-22 03:20:00|8606.6|8605.1|8605.7|8604.8|8606.7|8605.3|8604.9|8603.8|211
1626924300000|2021-07-22 03:25:00|8605.6|8604.7|8607|8605.5|8607.2|8606|8605.6|8604.7|197
1626924600000|2021-07-22 03:30:00|8606.7|8605.2|8607.4|8605.9|8607.5|8606.2|8606.1|8604.8|145
1626924900000|2021-07-22 03:35:00|8607.5|8606|8607.3|8606.4|8608|8606.7|8607|8605.7|163
1626925200000|2021-07-22 03:40:00|8607.6|8606.1|8606.6|8605.7|8607.6|8606.3|8606.1|8605.2|210
1626925500000|2021-07-22 03:45:00|8607.1|8605.6|8606.7|8605.8|8607.3|8605.9|8606.5|8605.3|122
1626925800000|2021-07-22 03:50:00|8606.6|8605.7|8605.8|8604.9|8607.4|8606.2|8605.6|8604.4|221
1626926100000|2021-07-22 03:55:00|8605.9|8605|8605.2|8603.7|8606.2|8605|8604.8|8603.3|186
1626926400000|2021-07-22 04:00:00|8605.3|8603.8|8605.1|8603.6|8605.3|8603.8|8604.4|8602.9|155
1626926700000|2021-07-22 04:05:00|8605|8603.5|8605.4|8603.9|8605.7|8604.2|8604.9|8603.5|94
1626927000000|2021-07-22 04:10:00|8605.5|8604|8604.2|8602.7|8605.8|8604.6|8603.7|8602.5|231
1626927300000|2021-07-22 04:15:00|8604.4|8602.9|8604.4|8602.9|8604.5|8603.3|8603|8601.7|175
1626927600000|2021-07-22 04:20:00|8604.5|8603|8604|8603.1|8605|8603.7|8603.9|8602.8|138
1626927900000|2021-07-22 04:25:00|8604.1|8603.2|8603.6|8602.1|8604.3|8603.2|8603|8601.8|140
1626928200000|2021-07-22 04:30:00|8603.5|8602|8603|8601.5|8603.5|8602.2|8602.5|8601.4|168
1626928500000|2021-07-22 04:35:00|8602.9|8601.4|8602.6|8601.7|8603.2|8601.8|8602.2|8601.2|152
1626928800000|2021-07-22 04:40:00|8602.5|8601.6|8602.9|8601.4|8603|8601.7|8602.3|8600.9|119
1626929100000|2021-07-22 04:45:00|8603|8601.5|8602.6|8601.1|8603.2|8601.9|8601.6|8600.5|125
1626929400000|2021-07-22 04:50:00|8602.7|8601.2|8601.8|8600.3|8602.7|8601.4|8600.7|8599.5|140
1626929700000|2021-07-22 04:55:00|8601.9|8600.4|8601.5|8600|8602.6|8601.4|8601|8599.8|142
1626930000000|2021-07-22 05:00:00|8601.6|8600.1|8601.6|8600.1|8602.1|8600.7|8600.8|8599.4|164
1626930300000|2021-07-22 05:05:00|8601.5|8600|8602.9|8601.4|8603.1|8601.7|8601.2|8599.9|204
1626930600000|2021-07-22 05:10:00|8603|8601.5|8602.8|8601.3|8603.3|8601.9|8602|8600.9|155
1626930900000|2021-07-22 05:15:00|8602.9|8601.4|8600.5|8599.6|8602.9|8601.6|8600.2|8599|330
1626931200000|2021-07-22 05:20:00|8600.6|8599.7|8600|8598.5|8600.7|8599.7|8599.5|8598.2|154
1626931500000|2021-07-22 05:25:00|8599.9|8598.4|8599.9|8598.4|8600.1|8598.9|8599.1|8597.9|106
1626931800000|2021-07-22 05:30:00|8600|8598.5|8599.6|8598.1|8600.3|8599|8599.3|8598|131
1626932100000|2021-07-22 05:35:00|8599.5|8598|8600.6|8599.1|8600.9|8599.6|8599.3|8597.8|146
1626932400000|2021-07-22 05:40:00|8600.3|8598.8|8599.2|8598.3|8600.8|8599.6|8599.2|8598|173
1626932700000|2021-07-22 05:45:00|8599.3|8598.4|8598.5|8597.6|8599.6|8598.4|8598.4|8597.2|142
1626933000000|2021-07-22 05:50:00|8598.2|8597.3|8596.8|8595.3|8598.6|8597.3|8596.7|8595.2|182
1626933300000|2021-07-22 05:55:00|8596.9|8595.4|8598.6|8597.1|8598.8|8597.3|8596.1|8594.8|247
1626933600000|2021-07-22 06:00:00|8598.7|8597.2|8599.2|8598.3|8600|8599.1|8598.1|8596.6|361
1626933900000|2021-07-22 06:05:00|8599.1|8598.2|8593.7|8592.2|8599.3|8598.2|8593.6|8592.2|331
1626934200000|2021-07-22 06:10:00|8593.8|8592.3|8592.7|8591.2|8594.2|8593|8591.3|8590.1|394
1626934500000|2021-07-22 06:15:00|8592.6|8591.1|8591.9|8591|8592.9|8591.7|8591.2|8589.7|268
1626934800000|2021-07-22 06:20:00|8591.8|8590.9|8592.7|8591.2|8593.9|8592.6|8588.8|8587.3|463
1626935100000|2021-07-22 06:25:00|8592.8|8591.3|8591.9|8590.4|8592.8|8591.5|8590.5|8589.4|318
1626935400000|2021-07-22 06:30:00|8591.8|8590.3|8593|8592.1|8594.5|8593.3|8591.3|8589.8|379
1626935700000|2021-07-22 06:35:00|8592.9|8592|8593.8|8592.9|8595.4|8594.2|8592.7|8591.7|408
1626936000000|2021-07-22 06:40:00|8593.9|8593|8595.3|8593.8|8595.4|8594.2|8593.4|8592.2|272
1626936300000|2021-07-22 06:45:00|8595.4|8593.9|8589.2|8588.3|8595.6|8594.2|8588.8|8587.7|356
1626936600000|2021-07-22 06:50:00|8589.1|8588.2|8589.2|8587.7|8589.5|8588.6|8587.2|8586.1|302
1626936900000|2021-07-22 06:55:00|8589.1|8587.6|8586.8|8585.9|8589.8|8588.5|8586|8585.1|400
1626937200000|2021-07-22 07:00:00|8586.9|8586|8586.1|8584.6|8587.5|8586.5|8583.7|8582.5|734
1626937500000|2021-07-22 07:05:00|8586.2|8584.7|8584.2|8582.7|8586.7|8585.5|8582.2|8581|682
1626937800000|2021-07-22 07:10:00|8584.1|8582.6|8582|8581.1|8585.7|8584.6|8581.5|8580.1|660
1626938100000|2021-07-22 07:15:00|8582.1|8581.2|8582.9|8581.4|8583.2|8582.2|8579.9|8579|661
1626938400000|2021-07-22 07:20:00|8582.7|8581.8|8581.1|8579.6|8584.3|8583.1|8580.3|8579|446
1626938700000|2021-07-22 07:25:00|8580.9|8580|8580.7|8579.2|8583.3|8582|8578.1|8576.9|546
1626939000000|2021-07-22 07:30:00|8580.4|8578.9|8578.1|8576.6|8580.7|8579.5|8576.9|8575.7|499
1626939300000|2021-07-22 07:35:00|8578.2|8576.7|8580.5|8579.6|8581.2|8580|8577.3|8576.1|441
1626939600000|2021-07-22 07:40:00|8580.6|8579.7|8580.7|8579.8|8582.5|8581.6|8577.2|8576.3|421
1626939900000|2021-07-22 07:45:00|8580.6|8579.7|8583.4|8581.9|8584.1|8582.8|8580.2|8579.2|500
1626940200000|2021-07-22 07:50:00|8583.5|8582|8585.2|8584.3|8585.8|8584.6|8582.2|8581|466
1626940500000|2021-07-22 07:55:00|8585.5|8584|8583.9|8582.4|8587.4|8586.3|8582.8|8581.5|572
1626940800000|2021-07-22 08:00:00|8583.8|8582.3|8579.6|8578.7|8583.9|8582.6|8578.2|8577|499
1626941100000|2021-07-22 08:05:00|8579.5|8578.6|8578.4|8576.9|8579.7|8578.7|8574.7|8573.5|506
1626941400000|2021-07-22 08:10:00|8578.5|8577|8578.9|8577.4|8580.4|8579.4|8577.8|8576.5|566
1626941700000|2021-07-22 08:15:00|8579|8577.5|8579.1|8578.2|8580.7|8579.5|8576.8|8575.7|450
1626942000000|2021-07-22 08:20:00|8579.2|8578.3|8578.6|8577.1|8580.7|8579.4|8577|8575.8|363
1626942300000|2021-07-22 08:25:00|8578.8|8577.3|8574.7|8573.8|8579.6|8578.3|8573.3|8572.3|452
1626942600000|2021-07-22 08:30:00|8574.6|8573.7|8588.9|8587.4|8593.7|8592.2|8573.8|8572.8|841
1626942900000|2021-07-22 08:35:00|8589.1|8587.6|8592.5|8591|8594.6|8593.3|8587.9|8586.6|672
1626943200000|2021-07-22 08:40:00|8592.6|8591.1|8585.7|8584.8|8592.6|8591.6|8585.4|8584.1|659
1626943500000|2021-07-22 08:45:00|8585.6|8584.7|8583.2|8582.3|8586.3|8585.3|8583|8582|506
1626943800000|2021-07-22 08:50:00|8583.3|8582.4|8589.6|8588.7|8590.1|8589|8583.2|8582.1|389
1626944100000|2021-07-22 08:55:00|8589.5|8588.6|8591.4|8589.9|8591.8|8590.5|8589.5|8588.4|409
1626944400000|2021-07-22 09:00:00|8591.3|8589.8|8588.1|8587.2|8594.2|8593.2|8586.8|8585.7|498
1626944700000|2021-07-22 09:05:00|8588.2|8587.3|8588.8|8587.9|8589.2|8588.1|8587|8585.8|303
1626945000000|2021-07-22 09:10:00|8588.9|8588|8589.2|8587.7|8591|8589.8|8588.8|8587.6|303
1626945300000|2021-07-22 09:15:00|8589|8587.5|8589|8588.1|8593.3|8592.2|8587.1|8585.7|479
1626945600000|2021-07-22 09:20:00|8589.1|8588.2|8591.4|8590.5|8591.4|8590.5|8586.6|8585.4|363
1626945900000|2021-07-22 09:25:00|8591.7|8590.2|8589.3|8587.8|8592.2|8591|8586.9|8585.7|412
1626946200000|2021-07-22 09:30:00|8589.2|8587.7|8586.9|8586|8589.5|8588.2|8585.9|8584.7|293
1626946500000|2021-07-22 09:35:00|8586.8|8585.9|8586|8585.1|8587.6|8586.4|8583.3|8582.1|446
1626946800000|2021-07-22 09:40:00|8585.7|8584.8|8584.5|8583|8589.2|8588.3|8584.2|8582.9|417
1626947100000|2021-07-22 09:45:00|8584.6|8583.1|8584.4|8583.5|8584.9|8583.7|8582.6|8581.3|243
1626947400000|2021-07-22 09:50:00|8584.5|8583.6|8582.6|8581.1|8585.2|8584|8581.8|8580.8|297
1626947700000|2021-07-22 09:55:00|8582.5|8581|8578.2|8577.3|8582.5|8581.2|8578|8576.8|392
1626948000000|2021-07-22 10:00:00|8578.1|8577.2|8579.1|8578.2|8580.6|8579.4|8578.1|8577.2|299
1626948300000|2021-07-22 10:05:00|8579|8578.1|8575.4|8574.5|8579.6|8578.4|8575.2|8574.2|438
1626948600000|2021-07-22 10:10:00|8575.5|8574.6|8574.1|8573.2|8575.5|8574.6|8573.6|8572.5|413
1626948900000|2021-07-22 10:15:00|8574.2|8573.3|8573.7|8572.8|8577.7|8576.3|8573.4|8572.2|429
1626949200000|2021-07-22 10:20:00|8573.9|8572.4|8571.6|8570.7|8574|8572.8|8569.9|8568.6|404
1626949500000|2021-07-22 10:25:00|8571.5|8570.6|8570|8569.1|8571.5|8570.6|8567.4|8566.4|406
1626949800000|2021-07-22 10:30:00|8570.1|8569.2|8571.6|8570.1|8572.3|8571.4|8569.8|8568.6|368
1626950100000|2021-07-22 10:35:00|8571.7|8570.2|8572.6|8571.1|8573.5|8572.3|8570|8569.1|350
1626950400000|2021-07-22 10:40:00|8572.5|8571|8569.1|8567.6|8572.6|8571.5|8568.8|8567.3|310
1626950700000|2021-07-22 10:45:00|8569.2|8567.7|8569.1|8567.6|8570.2|8568.9|8567.1|8566|278
1626951000000|2021-07-22 10:50:00|8569.2|8567.7|8569.2|8567.7|8572|8570.9|8566.5|8565.2|361
1626951300000|2021-07-22 10:55:00|8569.1|8567.6|8570.3|8568.8|8571.6|8570.3|8566.2|8565.1|589
1626951600000|2021-07-22 11:00:00|8570.4|8568.9|8566.8|8565.9|8571.5|8570.1|8566.3|8565.2|571
1626951900000|2021-07-22 11:05:00|8566.7|8565.8|8565.4|8563.9|8570.1|8569|8564.2|8562.9|584
1626952200000|2021-07-22 11:10:00|8565.5|8564|8571.5|8570|8572.3|8571.1|8565.5|8564|444
1626952500000|2021-07-22 11:15:00|8571.4|8569.9|8572.3|8570.8|8573.5|8572|8571.4|8569.9|393
1626952800000|2021-07-22 11:20:00|8572.4|8570.9|8575|8574.1|8575.4|8574.3|8572|8570.9|428
1626953100000|2021-07-22 11:25:00|8574.9|8574|8576.9|8575.4|8576.9|8575.7|8574.7|8573.8|286
1626953400000|2021-07-22 11:30:00|8576.6|8575.7|8573|8571.5|8577|8575.7|8572.4|8571.3|295
1626953700000|2021-07-22 11:35:00|8572.9|8572|8573.4|8572.5|8574.4|8573.2|8572.5|8571.2|285
1626954000000|2021-07-22 11:40:00|8573.3|8572.4|8579.6|8574.3|8582.4|8577.5|8572.2|8570.7|622
1626954300000|2021-07-22 11:45:00|8579.7|8574|8577.6|8576.1|8583.7|8581.9|8570.8|8569.2|1354
1626954600000|2021-07-22 11:50:00|8577.4|8575.9|8574.7|8573.2|8577.9|8576.4|8573.9|8572.4|847
1626954900000|2021-07-22 11:55:00|8574.6|8573.1|8563.7|8562.2|8574.8|8573.3|8557.6|8556.1|1004
1626955200000|2021-07-22 12:00:00|8563.6|8562.1|8553.2|8551.7|8563.6|8562.2|8553.2|8551.7|1048
1626955500000|2021-07-22 12:05:00|8553.1|8551.6|8558.4|8556.9|8558.6|8557.1|8551.1|8549.6|851
1626955800000|2021-07-22 12:10:00|8558.3|8556.8|8556.7|8555.8|8559.4|8557.9|8556|8554.8|590
1626956100000|2021-07-22 12:15:00|8556.9|8555.4|8559.3|8557.8|8559.7|8558.3|8554.7|8553.3|569
1626956400000|2021-07-22 12:20:00|8559.4|8557.9|8556.9|8555.4|8561.4|8560|8556.8|8555.3|539
1626956700000|2021-07-22 12:25:00|8557|8555.5|8558.3|8554.8|8560.1|8558.6|8556.2|8554.5|423
1626957000000|2021-07-22 12:30:00|8558.5|8554.2|8559.3|8557.8|8562.8|8561.3|8556.1|8553.8|943
1626957300000|2021-07-22 12:35:00|8559.2|8557.7|8562.3|8560.8|8565.7|8564.2|8557.6|8556.1|1025
1626957600000|2021-07-22 12:40:00|8562.4|8560.9|8563|8561.5|8564.8|8563.6|8562.4|8560.9|731
1626957900000|2021-07-22 12:45:00|8563.3|8561.8|8566.1|8564.6|8567|8565.7|8563.1|8561.6|692
1626958200000|2021-07-22 12:50:00|8565.8|8564.9|8569.1|8567.6|8570.8|8569.3|8563.9|8562.6|741
1626958500000|2021-07-22 12:55:00|8569.2|8567.7|8570.9|8569.4|8572.5|8571|8567.2|8565.7|720
1626958800000|2021-07-22 13:00:00|8570.8|8569.3|8571.7|8570.2|8573.5|8572|8569.7|8568.2|745
1626959100000|2021-07-22 13:05:00|8571.8|8570.3|8578|8576.5|8578.4|8576.9|8571.1|8569.6|673
1626959400000|2021-07-22 13:10:00|8578.1|8576.6|8582.4|8580.9|8582.9|8581.6|8577.5|8576|823
1626959700000|2021-07-22 13:15:00|8582.3|8580.8|8579.8|8578.3|8585.7|8584.2|8579.5|8578|744
1626960000000|2021-07-22 13:20:00|8579.5|8578|8581.7|8580.2|8582.1|8580.6|8577|8576|740
1626960300000|2021-07-22 13:25:00|8581.8|8580.3|8582.7|8581.8|8584.2|8582.7|8580.4|8579.2|543
1626960600000|2021-07-22 13:30:00|8582.6|8581.7|8584.5|8583|8585.6|8584.3|8579.2|8578.2|682
1626960900000|2021-07-22 13:35:00|8584.2|8583.3|8585.2|8583.7|8589.1|8588.2|8583.9|8582.8|708
1626961200000|2021-07-22 13:40:00|8585.1|8583.6|8576.1|8575.2|8586|8584.8|8575.7|8574.3|671
1626961500000|2021-07-22 13:45:00|8576.4|8574.9|8582.4|8581.5|8583|8582.1|8576.3|8574.9|835
1626961800000|2021-07-22 13:50:00|8582.5|8581.6|8582.1|8581.2|8583.8|8582.8|8580.8|8579.7|694
1626962100000|2021-07-22 13:55:00|8582.2|8581.3|8583.6|8582.1|8584.6|8583.5|8581.8|8580.5|652
1626962400000|2021-07-22 14:00:00|8583.5|8582|8584.4|8583.5|8584.7|8583.7|8579.7|8578.6|725
1626962700000|2021-07-22 14:05:00|8584.5|8583.6|8578.9|8578|8586.1|8584.9|8578.9|8577.9|764
1626963000000|2021-07-22 14:10:00|8579.3|8577.8|8572.8|8571.3|8579.3|8578.4|8567.3|8565.8|1044
1626963300000|2021-07-22 14:15:00|8572.9|8571.4|8574.1|8573.2|8574.6|8573.5|8569.9|8568.6|791
1626963600000|2021-07-22 14:20:00|8574|8573.1|8576.6|8575.7|8578|8577.1|8573.2|8572.3|633
1626963900000|2021-07-22 14:25:00|8576.5|8575.6|8572.3|8571.4|8577.5|8576.4|8572.3|8571.4|462
1626964200000|2021-07-22 14:30:00|8572.4|8571.5|8573.5|8572.6|8574.6|8573.7|8572.1|8571.1|527
1626964500000|2021-07-22 14:35:00|8573.2|8572.3|8569.4|8568.5|8573.3|8572.4|8569.2|8568.3|470
1626964800000|2021-07-22 14:40:00|8569.5|8568.6|8569.5|8568.6|8570.6|8569.5|8568|8566.8|596
1626965100000|2021-07-22 14:45:00|8569.8|8568.3|8572.7|8571.2|8572.9|8571.8|8568.9|8567.8|726
1626965400000|2021-07-22 14:50:00|8572.6|8571.1|8577.3|8576.4|8580.1|8579.2|8570.8|8569.4|919
1626965700000|2021-07-22 14:55:00|8577.7|8576.2|8572.6|8571.1|8579.3|8577.9|8570.8|8569.7|797
1626966000000|2021-07-22 15:00:00|8572.4|8571.5|8571.2|8569.7|8572.6|8571.7|8569.5|8568.1|817
1626966300000|2021-07-22 15:05:00|8571.1|8569.6|8571.7|8570.2|8572.6|8571.7|8570.4|8569.2|574
1626966600000|2021-07-22 15:10:00|8571.6|8570.7|8569.7|8568.8|8572.6|8571.4|8568.7|8567.8|526
1626966900000|2021-07-22 15:15:00|8569.8|8568.3|8565.5|8564.6|8570.1|8569|8565.4|8564.2|575
1626967200000|2021-07-22 15:20:00|8565.7|8564.2|8565.5|8564.6|8566.8|8565.8|8563.8|8562.9|472
1626967500000|2021-07-22 15:25:00|8565.6|8564.7|8563.5|8562|8565.6|8564.7|8562.7|8561.7|467
1626967800000|2021-07-22 15:30:00|8563.6|8562.1|8566.1|8564.6|8568|8566.9|8563|8561.5|533
1626968100000|2021-07-22 15:35:00|8566|8564.5|8561.5|8560.6|8566.1|8564.9|8560.3|8559.3|610
1626968400000|2021-07-22 15:40:00|8561.6|8560.7|8561.3|8560.4|8562.8|8561.8|8560.9|8559.8|550
1626968700000|2021-07-22 15:45:00|8561.5|8560.6|8562|8561.1|8563.5|8562.5|8560.7|8559.6|489
1626969000000|2021-07-22 15:50:00|8562.2|8561.3|8560.9|8560|8562.8|8561.7|8560.8|8559.6|317
1626969300000|2021-07-22 15:55:00|8561|8560.1|8560.6|8559.7|8562.9|8561.9|8560.6|8559.5|401
1626969600000|2021-07-22 16:00:00|8560.7|8559.8|8559.4|8558.5|8560.7|8559.8|8558.1|8557|474
1626969900000|2021-07-22 16:05:00|8559.5|8558.6|8560.2|8559.3|8560.3|8559.3|8558.1|8557.2|320
1626970200000|2021-07-22 16:10:00|8560.1|8559.2|8563.5|8562|8563.6|8562.7|8560|8558.9|404
1626970500000|2021-07-22 16:15:00|8563.2|8562.3|8563.1|8561.6|8563.9|8562.7|8561.5|8560.3|411
1626970800000|2021-07-22 16:20:00|8562.7|8561.8|8560.5|8559.6|8562.7|8561.8|8560.3|8559.4|372
1626971100000|2021-07-22 16:25:00|8560.6|8559.7|8561.6|8560.7|8561.6|8560.7|8559.3|8558.4|333
1626971400000|2021-07-22 16:30:00|8561.7|8560.8|8558.3|8557.4|8561.9|8560.8|8558.1|8557.2|388
1626971700000|2021-07-22 16:35:00|8558.2|8557.3|8552.7|8551.8|8558.3|8557.4|8552.4|8551.5|328
1626972000000|2021-07-22 16:40:00|8552.6|8551.7|8548.6|8547.7|8552.7|8551.8|8546.6|8545.2|439
1626972300000|2021-07-22 16:45:00|8548.4|8547.5|8548.3|8547.4|8549.3|8548.2|8547.8|8546.7|325
1626972600000|2021-07-22 16:50:00|8548.2|8547.3|8548.2|8547.3|8549.3|8548.1|8547.5|8546.6|257
1626972900000|2021-07-22 16:55:00|8548.1|8547.2|8545.3|8544.4|8548.5|8547.6|8544.9|8543.7|375
1626973200000|2021-07-22 17:00:00|8545.2|8544.3|8545|8543.5|8546.5|8545.4|8544.1|8543.2|457
1626973500000|2021-07-22 17:05:00|8544.6|8543.7|8544.7|8543.8|8546|8544.8|8544.3|8543.2|227
1626973800000|2021-07-22 17:10:00|8544.8|8543.9|8544.5|8543.6|8545.8|8544.9|8544.1|8543|263
1626974100000|2021-07-22 17:15:00|8544.8|8543.9|8543.4|8542.5|8545.4|8544.5|8543.4|8542.3|242
1626974400000|2021-07-22 17:20:00|8543.5|8542.6|8543.6|8542.7|8544.2|8543.1|8542.9|8541.9|282
1626974700000|2021-07-22 17:25:00|8543.7|8542.8|8543.9|8543|8544.4|8543.5|8543.3|8542.4|166
1626975000000|2021-07-22 17:30:00|8544|8543.1|8544|8543.1|8544.4|8543.3|8543.5|8542.5|197
1626975300000|2021-07-22 17:35:00|8544.1|8543.2|8544.6|8543.7|8544.6|8543.7|8543.7|8542.7|159
1626975600000|2021-07-22 17:40:00|8544.5|8543.6|8543.4|8542.5|8544.6|8543.7|8542.7|8541.6|200
1626975900000|2021-07-22 17:45:00|8543.5|8542.6|8542.8|8541.9|8544.3|8543.1|8542.4|8541.4|231
1626976200000|2021-07-22 17:50:00|8542.9|8542|8543.4|8542.5|8544.5|8543.6|8542.7|8541.8|252
1626976500000|2021-07-22 17:55:00|8543.5|8542.6|8542.7|8541.8|8544.4|8543.4|8542.5|8541.5|245
1626976800000|2021-07-22 18:00:00|8542.6|8541.7|8543.9|8543|8544.1|8543.2|8541.2|8540.2|376
1626977100000|2021-07-22 18:05:00|8544|8543.1|8543.7|8542.8|8544|8543.1|8542.9|8541.8|164
1626977400000|2021-07-22 18:10:00|8543.6|8542.7|8543.3|8542.4|8544.8|8543.9|8541.4|8540.5|257
1626977700000|2021-07-22 18:15:00|8543.4|8542.5|8543.6|8542.7|8544.9|8543.7|8543.1|8541.9|279
1626978000000|2021-07-22 18:20:00|8543.7|8542.8|8544.8|8543.3|8545.6|8544.4|8543.5|8542.3|234
1626978300000|2021-07-22 18:25:00|8544.9|8543.4|8545.3|8543.8|8545.9|8544.8|8544.6|8543.4|230
1626978600000|2021-07-22 18:30:00|8545.2|8543.7|8544|8543.1|8545.2|8544.3|8543.9|8543|209
1626978900000|2021-07-22 18:35:00|8544.1|8543.2|8543.9|8543|8545.2|8543.9|8543.6|8542.7|252
1626979200000|2021-07-22 18:40:00|8544.2|8542.7|8545.5|8544.6|8546.1|8545.2|8543.6|8542.6|237
1626979500000|2021-07-22 18:45:00|8545.4|8544.5|8546.6|8545.7|8546.6|8545.7|8545.3|8544.4|264
1626979800000|2021-07-22 18:50:00|8546.3|8545.4|8545.6|8544.7|8546.9|8545.8|8545.5|8544.6|205
1626980100000|2021-07-22 18:55:00|8545.5|8544.6|8546.9|8545.4|8547|8546|8545.4|8544.3|296
1626980400000|2021-07-22 19:00:00|8546.6|8545.7|8546.4|8545.5|8546.7|8545.7|8545.9|8544.7|128
1626980700000|2021-07-22 19:05:00|8546.3|8545.4|8549|8548.1|8549.4|8548.1|8546.2|8545.1|367
1626981000000|2021-07-22 19:10:00|8548.9|8548|8549.8|8548.9|8550.2|8549|8548.8|8547.7|235
1626981300000|2021-07-22 19:15:00|8549.7|8548.8|8549.7|8548.8|8550.5|8549.3|8549.6|8548.4|171
1626981600000|2021-07-22 19:20:00|8549.8|8548.9|8549.5|8548.6|8549.8|8548.9|8548.9|8548|135
1626981900000|2021-07-22 19:25:00|8549.4|8548.5|8549.9|8549|8550|8549.1|8549.3|8548.4|108
1626982200000|2021-07-22 19:30:00|8550|8549.1|8550.8|8549.3|8551.3|8550.1|8549.9|8549|279
1626982500000|2021-07-22 19:35:00|8550.7|8549.2|8550.3|8549.4|8550.9|8549.8|8550|8549.1|157
1626982800000|2021-07-22 19:40:00|8550.4|8549.5|8552.1|8551.2|8552.8|8551.9|8550.2|8549.2|202
1626983100000|2021-07-22 19:45:00|8552|8551.1|8552.9|8552|8553.3|8552.3|8551.7|8550.8|165
1626983400000|2021-07-22 19:50:00|8552.8|8551.9|8553.1|8551.6|8553.7|8552.5|8552.3|8551.4|190
1626983700000|2021-07-22 19:55:00|8553.2|8551.7|8550.1|8548.6|8553.2|8551.8|8550|8548.6|385
1626984000000|2021-07-22 20:00:00|8550.2|8548.7|8550.6|8549.1|8550.7|8549.5|8548.9|8547.7|352
1626984300000|2021-07-22 20:05:00|8550.5|8549|8550|8548.5|8550.7|8549.5|8549.7|8548.4|104
1626984600000|2021-07-22 20:10:00|8549.6|8548.7|8549.1|8547.6|8550|8548.8|8548.9|8547.4|106
1626984900000|2021-07-22 20:15:00|8549.3|8547.8|8548.7|8547.2|8549.5|8548.1|8548.3|8547|114
1626985200000|2021-07-22 20:20:00|8548.8|8547.3|8550.1|8548.6|8550.1|8548.6|8548.4|8547.2|84
1626985500000|2021-07-22 20:25:00|8550|8548.5|8550.9|8549.4|8551.2|8549.7|8549.9|8548.5|160
1626985800000|2021-07-22 20:30:00|8551|8549.5|8551.2|8549.7|8551.5|8550|8550.6|8549.1|101
1626986100000|2021-07-22 20:35:00|8551.3|8549.8|8550.8|8549.3|8551.6|8550.1|8550.6|8549.1|153
1626986400000|2021-07-22 20:40:00|8550.6|8549.1|8550.4|8548.9|8550.9|8549.4|8549.8|8548.3|114
1626986700000|2021-07-22 20:45:00|8550.5|8549|8551.3|8549.8|8551.3|8549.8|8550.1|8548.6|158
1626987000000|2021-07-22 20:50:00|8551.1|8549.6|8550.6|8549.1|8552.3|8550.1|8549.3|8547.2|498
1626987300000|2021-07-22 20:55:00|8550.8|8548.5|8551.2|8546.1|8551.9|8549.6|8549.1|8546.1|475
1626987600000|2021-07-22 21:00:00|8551.1|8546.4|8556.4|8545.4|8558.1|8547.1|8549.7|8540.1|46
1626987900000|2021-07-22 21:05:00|8557|8546|8556.5|8545.5|8558.5|8547.5|8551.9|8540.9|124
1626988200000|2021-07-22 21:10:00|8556.6|8545.6|8556.6|8545.6|8557.3|8546.3|8554.9|8543.9|131
1626988500000|2021-07-22 21:15:00|8554.3|8543.3|8556.6|8545.6|8558|8547|8552|8541|137
1626988800000|2021-07-22 21:20:00|8556.5|8545.5|8557.4|8546.4|8560|8549|8552.7|8541.7|277
1626989100000|2021-07-22 21:25:00|8558.4|8547.4|8553.3|8542.3|8558.4|8547.4|8552.4|8541.4|169
1626989400000|2021-07-22 21:30:00|8553.9|8542.9|8555.2|8544.2|8556.4|8546|8551.6|8541.9|178
1626989700000|2021-07-22 21:35:00|8555.4|8544.4|8554.5|8543.5|8558.1|8547.1|8553.4|8542.4|280
1626990000000|2021-07-22 21:40:00|8554.1|8543.1|8554.7|8543.7|8557.3|8546.6|8553.3|8542.3|351
1626990300000|2021-07-22 21:45:00|8552.9|8542.7|8555.2|8544.2|8558|8548.1|8552.7|8542.7|669
1626990600000|2021-07-22 21:50:00|8555.3|8544.3|8556.7|8545.9|8557.6|8546.6|8553.7|8542.7|581
1626990900000|2021-07-22 21:55:00|8556.5|8545.8|8557.4|8546.4|8560.1|8549.1|8553.4|8542.6|332
1626991200000|2021-07-22 22:00:00|8557.5|8546.5|8554.2|8548.6|8559.6|8550.3|8553|8543|566
1626991500000|2021-07-22 22:05:00|8553.9|8548.4|8554.7|8549.8|8557.6|8551|8553.1|8543.9|314
1626991800000|2021-07-22 22:10:00|8554.6|8547.7|8553.4|8551|8558.3|8551.6|8552.9|8542.7|389
1626992100000|2021-07-22 22:15:00|8552.5|8550.6|8552.9|8551.4|8554|8552|8552.5|8549.8|415
1626992400000|2021-07-22 22:20:00|8553|8551.5|8554.8|8553.3|8555.7|8553.8|8552.4|8550.7|281
1626992700000|2021-07-22 22:25:00|8554.9|8553.4|8552.6|8551.1|8555|8553.5|8552.5|8550.6|180
1626993000000|2021-07-22 22:30:00|8552.5|8551|8552.1|8550.6|8553.3|8551.8|8551.4|8549.5|238
1626993300000|2021-07-22 22:35:00|8552.2|8550.7|8552.5|8551|8552.8|8551.2|8551.9|8550.2|151
1626993600000|2021-07-22 22:40:00|8552.6|8551.1|8551.9|8550.4|8552.9|8551.2|8551.3|8549.7|133
1626993900000|2021-07-22 22:45:00|8552|8550.5|8551.9|8550.4|8552.4|8550.9|8551.7|8550.2|99
1626994200000|2021-07-22 22:50:00|8551.7|8550.2|8551|8549.5|8552.6|8550.7|8550.9|8549.1|111
1626994500000|2021-07-22 22:55:00|8551.1|8549.6|8550.9|8549.4|8552.2|8550.3|8550.9|8549.1|132
1626994800000|2021-07-22 23:00:00|8550.8|8549.3|8551|8549.5|8551.9|8550.4|8550.6|8549.1|211
1626995100000|2021-07-22 23:05:00|8550.9|8549.4|8550.6|8549.1|8551.2|8549.7|8550.4|8548.9|103
1626995400000|2021-07-22 23:10:00|8550.7|8549.2|8550.6|8549.1|8550.9|8549.4|8550.2|8548.7|99
1626995700000|2021-07-22 23:15:00|8550.7|8549.2|8549.9|8548.4|8551|8549.5|8549.8|8548.3|88
1626996000000|2021-07-22 23:20:00|8550|8548.5|8549.9|8548.4|8550.1|8548.6|8549.6|8548.1|97
1626996300000|2021-07-22 23:25:00|8549.7|8548.2|8549.7|8548.2|8549.9|8548.5|8549.3|8548|60
1626996600000|2021-07-22 23:30:00|8549.6|8548.1|8549.9|8548.4|8550.6|8549.1|8549.4|8547.9|159
1626996900000|2021-07-22 23:35:00|8549.7|8548.2|8550|8548.5|8550.1|8548.6|8549.4|8548.1|80
1626997200000|2021-07-22 23:40:00|8549.9|8548.4|8548|8546.5|8550|8548.5|8547.7|8546.5|143
1626997500000|2021-07-22 23:45:00|8548.1|8546.6|8548.4|8546.9|8549|8547.5|8547.8|8546.5|117
1626997800000|2021-07-22 23:50:00|8548.3|8546.8|8548.4|8546.9|8548.7|8547.2|8548.3|8546.8|89
1626998100000|2021-07-22 23:55:00|8548.6|8547.1|8548.2|8546.7|8548.9|8547.4|8547.8|8546.3|143
1626998400000|2021-07-23 00:00:00|8548.3|8546.8|8550.8|8549.3|8550.9|8549.6|8547.9|8546.6|237
1626998700000|2021-07-23 00:05:00|8550.9|8549.4|8550.5|8549|8550.9|8549.4|8549.4|8548|143
1626999000000|2021-07-23 00:10:00|8550.4|8548.9|8550.5|8549|8551|8549.7|8549.9|8548.7|139
1626999300000|2021-07-23 00:15:00|8550.6|8549.1|8550.1|8548.6|8551.1|8549.9|8549.8|8548.6|206
1626999600000|2021-07-23 00:20:00|8550.2|8548.7|8549.3|8547.8|8550.5|8549.3|8548.9|8547.5|161
1626999900000|2021-07-23 00:25:00|8549.4|8547.9|8548.6|8547.1|8549.7|8548.4|8548.2|8547.1|260
1627000200000|2021-07-23 00:30:00|8548.7|8547.2|8550.3|8548.8|8550.5|8549.3|8548.5|8547.1|191
1627000500000|2021-07-23 00:35:00|8550.2|8548.7|8549.8|8548.3|8550.4|8549.1|8549.2|8548|156
1627000800000|2021-07-23 00:40:00|8549.7|8548.2|8550.9|8549.4|8550.9|8549.7|8549.1|8548|183
1627001100000|2021-07-23 00:45:00|8551|8549.5|8549.8|8548.3|8551|8549.7|8548.6|8547.4|221
1627001400000|2021-07-23 00:50:00|8549.9|8548.4|8551.3|8549.8|8551.4|8549.9|8549.4|8548.2|196
1627001700000|2021-07-23 00:55:00|8551.4|8549.9|8551.4|8549.9|8552.4|8551.2|8550.5|8549.2|287
1627002000000|2021-07-23 01:00:00|8551.5|8550|8552.6|8551.1|8552.9|8551.7|8551.2|8549.7|293
1627002300000|2021-07-23 01:05:00|8552.7|8551.2|8553.1|8551.6|8553.8|8552.5|8552.6|8551.1|220
1627002600000|2021-07-23 01:10:00|8553.2|8551.7|8553.6|8552.1|8553.6|8552.1|8552.4|8551.3|112
1627002900000|2021-07-23 01:15:00|8553.5|8552|8553.8|8552.3|8554.4|8553.1|8553.2|8551.8|229
1627003200000|2021-07-23 01:20:00|8553.9|8552.4|8553.7|8552.2|8554.9|8553.7|8553.3|8552.1|313
1627003500000|2021-07-23 01:25:00|8553.8|8552.3|8552.5|8551|8553.9|8552.7|8552.1|8550.9|197
1627003800000|2021-07-23 01:30:00|8552.2|8551.3|8552.6|8551.1|8553.4|8551.9|8551.9|8550.7|173
1627004100000|2021-07-23 01:35:00|8552.7|8551.2|8553.6|8552.1|8553.9|8552.8|8551.6|8550.3|246
1627004400000|2021-07-23 01:40:00|8553.4|8552.5|8555|8553.5|8555.4|8553.9|8553|8551.9|239
1627004700000|2021-07-23 01:45:00|8555.1|8553.6|8554.7|8553.2|8555.7|8554.5|8553.9|8552.4|226
1627005000000|2021-07-23 01:50:00|8554.4|8553.5|8555.2|8553.7|8555.5|8554|8553.9|8552.4|174
1627005300000|2021-07-23 01:55:00|8555.1|8553.6|8554.5|8553|8555.4|8554|8554|8552.8|158
1627005600000|2021-07-23 02:00:00|8554.6|8553.1|8554.1|8552.6|8555.3|8554|8554.1|8552.6|155
1627005900000|2021-07-23 02:05:00|8554.2|8552.7|8554.6|8553.1|8554.8|8553.6|8553.9|8552.4|146
1627006200000|2021-07-23 02:10:00|8554.5|8553|8554.4|8552.9|8555.7|8554.4|8554.2|8552.9|229
1627006500000|2021-07-23 02:15:00|8554.5|8553|8555.3|8553.8|8555.8|8554.6|8554.1|8552.7|196
1627006800000|2021-07-23 02:20:00|8555.2|8553.7|8556.5|8555|8556.7|8555.5|8555.2|8553.7|268
1627007100000|2021-07-23 02:25:00|8556.4|8554.9|8556.9|8555.4|8558.2|8557|8556.3|8554.9|219
1627007400000|2021-07-23 02:30:00|8557|8555.5|8556.2|8554.7|8558.2|8557.1|8556|8554.6|183
1627007700000|2021-07-23 02:35:00|8556.1|8554.6|8556.1|8554.6|8557.1|8555.9|8555.2|8553.9|204
1627008000000|2021-07-23 02:40:00|8556|8554.5|8555.9|8554.4|8556.8|8555.6|8555.4|8554.1|217
1627008300000|2021-07-23 02:45:00|8555.8|8554.3|8556|8554.5|8556.5|8555.1|8555.3|8554.1|150
1627008600000|2021-07-23 02:50:00|8556.1|8554.6|8555.1|8553.6|8556.2|8555|8554.6|8553.5|206
1627008900000|2021-07-23 02:55:00|8554.8|8553.9|8555.3|8553.8|8556|8554.6|8554.6|8553.3|278
1627009200000|2021-07-23 03:00:00|8554.9|8554|8554.8|8553.9|8556|8554.7|8554.8|8553.6|250
1627009500000|2021-07-23 03:05:00|8555.2|8553.7|8556.1|8554.6|8556.3|8555|8554.4|8553.3|163
1627009800000|2021-07-23 03:10:00|8556|8554.5|8555.4|8553.9|8556.3|8554.8|8554.4|8553.2|309
1627010100000|2021-07-23 03:15:00|8555.3|8553.8|8554.8|8553.3|8555.5|8554|8554.2|8552.9|240
1627010400000|2021-07-23 03:20:00|8554.9|8553.4|8554.7|8553.2|8555|8553.7|8553.6|8552.4|234
1627010700000|2021-07-23 03:25:00|8554.5|8553|8554.2|8552.7|8555|8553.8|8553.8|8552.5|169
1627011000000|2021-07-23 03:30:00|8554.1|8552.6|8553.1|8551.6|8554.3|8552.8|8552.8|8551.5|150
1627011300000|2021-07-23 03:35:00|8553|8551.5|8553.3|8551.8|8553.5|8552.2|8552.7|8551.5|106
1627011600000|2021-07-23 03:40:00|8553.2|8551.7|8553.3|8551.8|8553.4|8552.1|8552.4|8551.2|176
1627011900000|2021-07-23 03:45:00|8553.4|8551.9|8554|8552.5|8554.1|8552.6|8552.9|8551.6|135
1627012200000|2021-07-23 03:50:00|8554.1|8552.6|8554.3|8553.4|8554.9|8553.7|8553.7|8552.4|194
1627012500000|2021-07-23 03:55:00|8554.5|8553.6|8553.7|8552.2|8554.8|8553.8|8553.5|8552.1|245
1627012800000|2021-07-23 04:00:00|8553.8|8552.3|8554.3|8552.8|8554.5|8553.4|8553.6|8552.3|195
1627013100000|2021-07-23 04:05:00|8554.2|8552.7|8555.4|8553.9|8555.5|8554.3|8554.1|8552.6|207
1627013400000|2021-07-23 04:10:00|8555.3|8553.8|8553.6|8552.7|8555.4|8554.1|8553.5|8552.3|220
1627013700000|2021-07-23 04:15:00|8553.7|8552.8|8554.8|8553.9|8555.1|8553.9|8553.3|8552|444
1627014000000|2021-07-23 04:20:00|8554.7|8553.8|8554.8|8553.3|8555.3|8553.9|8553.8|8552.4|257
1627014300000|2021-07-23 04:25:00|8554.7|8553.2|8554.9|8553.4|8555.1|8553.8|8554.4|8552.9|209
1627014600000|2021-07-23 04:30:00|8555|8553.5|8554|8552.5|8555|8553.5|8553.6|8552.5|147
1627014900000|2021-07-23 04:35:00|8553.9|8552.4|8553.7|8552.2|8553.9|8552.7|8553.2|8552|72
1627015200000|2021-07-23 04:40:00|8553.6|8552.1|8553.8|8552.3|8554.2|8552.8|8553.4|8552.1|181
1627015500000|2021-07-23 04:45:00|8553.5|8552.6|8554.5|8553|8554.6|8553.3|8553.5|8552.4|187
1627015800000|2021-07-23 04:50:00|8554.4|8552.9|8554.7|8553.2|8555|8553.5|8554.4|8552.9|88
1627016100000|2021-07-23 04:55:00|8554.6|8553.1|8554|8553.1|8554.9|8553.5|8553.9|8552.7|135
1627016400000|2021-07-23 05:00:00|8554.2|8552.7|8554.2|8553.3|8555.5|8554.2|8553.8|8552.6|166
1627016700000|2021-07-23 05:05:00|8554.1|8553.2|8553.7|8552.8|8554.5|8553.4|8553.6|8552.5|132
1627017000000|2021-07-23 05:10:00|8553.8|8552.9|8552.9|8551.4|8553.8|8552.9|8551.5|8550.3|193
1627017300000|2021-07-23 05:15:00|8553|8551.5|8553.2|8551.7|8553.2|8552|8552.4|8551.2|81
1627017600000|2021-07-23 05:20:00|8553.1|8551.6|8553|8551.5|8553.5|8552.1|8552.6|8551.2|118
1627017900000|2021-07-23 05:25:00|8553.1|8551.6|8552.7|8551.2|8553.6|8552.1|8552.6|8551.1|79
1627018200000|2021-07-23 05:30:00|8552.6|8551.1|8551.7|8550.2|8554.3|8552.8|8551.3|8550.1|211
1627018500000|2021-07-23 05:35:00|8551.8|8550.3|8550.5|8549|8551.8|8550.6|8550.2|8548.9|124
1627018800000|2021-07-23 05:40:00|8550.6|8549.1|8551.2|8549.7|8551.8|8550.5|8550.5|8549|130
1627019100000|2021-07-23 05:45:00|8551.1|8549.6|8550.5|8549|8551.2|8549.8|8550.3|8549|116
1627019400000|2021-07-23 05:50:00|8550.4|8548.9|8551.1|8550.2|8551.5|8550.3|8549.5|8548.2|159
1627019700000|2021-07-23 05:55:00|8551.2|8550.3|8554.1|8547.8|8559|8551.1|8549.3|8542.4|401
1627020000000|2021-07-23 06:00:00|8559|8548|8553.9|8553|8561.1|8553.7|8549.8|8546.1|536
1627020300000|2021-07-23 06:05:00|8554|8553.1|8553.5|8552.6|8554.3|8553.1|8551.1|8549.9|423
1627020600000|2021-07-23 06:10:00|8553.6|8552.7|8555.9|8555|8556.3|8555.2|8553.6|8552.4|325
1627020900000|2021-07-23 06:15:00|8556|8555.1|8556.8|8555.3|8557.8|8556.7|8555.7|8554.6|312
1627021200000|2021-07-23 06:20:00|8557|8555.5|8558.9|8557.4|8558.9|8557.6|8556|8554.8|279
1627021500000|2021-07-23 06:25:00|8558.8|8557.3|8558.9|8557.4|8559.7|8558.5|8558.2|8557|252
1627021800000|2021-07-23 06:30:00|8558.8|8557.3|8557.1|8556.2|8559.6|8558.5|8556.9|8555.8|284
1627022100000|2021-07-23 06:35:00|8557.4|8555.9|8559.8|8558.3|8560.5|8559.4|8556.9|8555.6|373
1627022400000|2021-07-23 06:40:00|8559.5|8558.6|8559.3|8557.8|8560.7|8559.5|8558.9|8557.6|274
1627022700000|2021-07-23 06:45:00|8559.1|8558.2|8559.5|8558.6|8559.9|8558.7|8558.5|8557.3|343
1627023000000|2021-07-23 06:50:00|8559.8|8558.3|8558.3|8557.4|8560.7|8559.6|8558.2|8557.1|315
1627023300000|2021-07-23 06:55:00|8558.8|8557.3|8563|8562.1|8563.5|8562.1|8558.6|8557.3|469
1627023600000|2021-07-23 07:00:00|8562.9|8561.4|8558.9|8558|8563.8|8562.6|8558.9|8557.6|642
1627023900000|2021-07-23 07:05:00|8559.2|8557.7|8560.3|8558.8|8561.1|8559.6|8557.2|8555.8|523
1627024200000|2021-07-23 07:10:00|8560.2|8558.7|8563.4|8561.9|8564.6|8562.4|8559.3|8557.8|582
1627024500000|2021-07-23 07:15:00|8563.1|8561.6|8564.9|8563.4|8565|8563.6|8562|8560.5|564
1627024800000|2021-07-23 07:20:00|8564.7|8563.8|8565.4|8563.9|8568|8566.8|8564|8562.6|661
1627025100000|2021-07-23 07:25:00|8565.3|8563.8|8566.9|8562.3|8568.8|8567.5|8564.7|8560.8|588
1627025400000|2021-07-23 07:30:00|8567.6|8562.8|8566|8564.5|8570.8|8567.3|8564.8|8562.8|719
1627025700000|2021-07-23 07:35:00|8566.1|8564.6|8568.1|8566.6|8568.2|8567.1|8565.7|8564.4|541
1627026000000|2021-07-23 07:40:00|8568|8566.5|8567.5|8566|8569.7|8568.5|8566.7|8565.2|454
1627026300000|2021-07-23 07:45:00|8567.4|8565.9|8570.8|8569.3|8571.5|8570|8566.9|8565.7|560
1627026600000|2021-07-23 07:50:00|8570.7|8569.2|8572.8|8571.3|8573.9|8572.8|8569.4|8568.2|638
1627026900000|2021-07-23 07:55:00|8572.9|8571.4|8571.2|8567|8573.6|8572.6|8570.2|8564.7|512
1627027200000|2021-07-23 08:00:00|8570|8568.5|8572.4|8570.9|8574|8572.5|8569.3|8568.1|593
1627027500000|2021-07-23 08:05:00|8572.3|8570.8|8574.6|8573.1|8574.7|8573.5|8569.1|8567.8|595
1627027800000|2021-07-23 08:10:00|8574.3|8573.4|8574.7|8573.8|8576.4|8575.2|8572.9|8571.6|515
1627028100000|2021-07-23 08:15:00|8574.8|8573.9|8575.1|8573.6|8575.8|8574.7|8574.1|8573|440
1627028400000|2021-07-23 08:20:00|8575.2|8573.7|8582.1|8580.6|8582.5|8581.4|8575|8573.7|565
1627028700000|2021-07-23 08:25:00|8582.2|8580.7|8577.5|8576|8582.3|8580.8|8575|8573.8|543
1627029000000|2021-07-23 08:30:00|8578.8|8576.5|8581.6|8580.1|8584.7|8583.2|8578.8|8576.5|772
1627029300000|2021-07-23 08:35:00|8581.5|8580|8582|8581.1|8585.3|8583.9|8581.1|8579.7|598
1627029600000|2021-07-23 08:40:00|8582.1|8581.2|8581.8|8580.3|8584.3|8583|8581.3|8580|481
1627029900000|2021-07-23 08:45:00|8581.9|8580.4|8579.1|8578.2|8581.9|8580.4|8578.5|8577.2|445
1627030200000|2021-07-23 08:50:00|8579.5|8578|8576.1|8575.2|8581.6|8580.1|8574.7|8573.2|470
1627030500000|2021-07-23 08:55:00|8576.3|8574.8|8575.6|8574.1|8580|8578.5|8575.6|8574.1|486
1627030800000|2021-07-23 09:00:00|8575.7|8574.2|8575.4|8573.9|8576.9|8575.7|8573.9|8572.8|499
1627031100000|2021-07-23 09:05:00|8575.3|8573.8|8574.2|8572.7|8576.1|8574.8|8573.3|8572.1|339
1627031400000|2021-07-23 09:10:00|8574.1|8572.6|8569.9|8568.4|8574.1|8572.8|8568.1|8566.8|554
1627031700000|2021-07-23 09:15:00|8569.8|8568.3|8569.3|8567.8|8570.3|8568.8|8567.9|8566.4|356
1627032000000|2021-07-23 09:20:00|8569.4|8567.9|8567.9|8566.4|8570.8|8569.6|8567.3|8566.2|366
1627032300000|2021-07-23 09:25:00|8568|8566.5|8569.5|8568|8572.6|8571.3|8567.6|8566.1|532
1627032600000|2021-07-23 09:30:00|8569.6|8568.1|8570.1|8568.6|8570.7|8569.6|8568.3|8567.1|391
1627032900000|2021-07-23 09:35:00|8570.3|8568.8|8566.7|8565.2|8570.3|8569.1|8566.3|8565.1|397
1627033200000|2021-07-23 09:40:00|8566.5|8565|8568.3|8566.8|8568.9|8567.6|8565.4|8564.2|338
1627033500000|2021-07-23 09:45:00|8568.2|8566.7|8568.3|8566.8|8571.9|8570.9|8567.1|8565.8|511
1627033800000|2021-07-23 09:50:00|8568.2|8566.7|8567.1|8565.6|8568.3|8567.1|8565|8563.7|426
1627034100000|2021-07-23 09:55:00|8567.2|8565.7|8569.1|8567.6|8569.2|8567.7|8563.1|8561.9|335
1627034400000|2021-07-23 10:00:00|8569|8567.5|8568.6|8567.7|8569.1|8568.1|8565.2|8564|370
1627034700000|2021-07-23 10:05:00|8568.7|8567.8|8566.7|8565.2|8569|8567.8|8566.5|8565.2|275
1627035000000|2021-07-23 10:10:00|8566.8|8565.3|8567.9|8567|8569.2|8567.9|8564.2|8562.8|421
1627035300000|2021-07-23 10:15:00|8567.8|8566.9|8569.7|8568.2|8569.7|8568.4|8566.7|8565.5|431
1627035600000|2021-07-23 10:20:00|8569.6|8568.1|8568.5|8567.6|8571.3|8569.9|8568.2|8567.1|358
1627035900000|2021-07-23 10:25:00|8568.4|8567.5|8568.4|8566.9|8569.1|8567.8|8567.1|8565.9|319
1627036200000|2021-07-23 10:30:00|8568.5|8567|8569.4|8567.9|8569.8|8568.5|8566.7|8565.5|336
1627036500000|2021-07-23 10:35:00|8569.5|8568|8569|8568.1|8570.5|8569.4|8567.3|8566.3|383
1627036800000|2021-07-23 10:40:00|8569.1|8568.2|8566|8564.5|8569.5|8568.6|8565.6|8564.1|407
1627037100000|2021-07-23 10:45:00|8565.9|8564.4|8565.9|8564.4|8567|8565.7|8564.6|8563.4|390
1627037400000|2021-07-23 10:50:00|8566|8564.5|8565.9|8564.4|8566.4|8565.1|8563.9|8562.7|350
1627037700000|2021-07-23 10:55:00|8566|8564.5|8565|8563.5|8566.8|8565.6|8563.9|8562.4|437
1627038000000|2021-07-23 11:00:00|8564.8|8563.9|8567.6|8566.1|8567.9|8566.7|8563.8|8562.4|549
1627038300000|2021-07-23 11:05:00|8567.5|8566|8571.2|8569.7|8572.8|8571.4|8567.5|8566|442
1627038600000|2021-07-23 11:10:00|8571.1|8569.6|8569.9|8568.4|8571.8|8570.6|8569.6|8568.2|362
1627038900000|2021-07-23 11:15:00|8569.8|8568.3|8570.8|8569.3|8571.5|8570.2|8569.4|8568.2|298
1627039200000|2021-07-23 11:20:00|8570.9|8569.4|8570.9|8569.4|8571.2|8570|8569.4|8567.9|325
1627039500000|2021-07-23 11:25:00|8571|8569.5|8571.6|8570.1|8572.6|8571.3|8570.8|8569.4|412
1627039800000|2021-07-23 11:30:00|8571.7|8570.2|8568.4|8566.9|8571.9|8570.4|8567.3|8565.8|489
1627040100000|2021-07-23 11:35:00|8568.5|8567|8566.1|8564.6|8568.6|8567.4|8564.8|8563.6|410
1627040400000|2021-07-23 11:40:00|8566.2|8564.7|8568.7|8567.2|8569|8567.6|8565.6|8564.3|397
1627040700000|2021-07-23 11:45:00|8568.6|8567.1|8568.2|8566.7|8568.9|8567.7|8567.3|8566|368
1627041000000|2021-07-23 11:50:00|8568|8566.5|8566.6|8565.1|8569.9|8568.7|8566.3|8565.1|422
1627041300000|2021-07-23 11:55:00|8566.5|8565|8563.5|8562.6|8566.5|8565.3|8562.6|8561.3|479
1627041600000|2021-07-23 12:00:00|8563.8|8562.3|8558.9|8557.4|8565.2|8564|8557.4|8556.3|588
1627041900000|2021-07-23 12:05:00|8559|8557.5|8554.6|8553.7|8559|8557.5|8552.2|8551.3|577
1627042200000|2021-07-23 12:10:00|8554.4|8553.5|8555|8554.1|8556|8554.8|8553.5|8552.5|333
1627042500000|2021-07-23 12:15:00|8554.9|8553.4|8556.7|8555.2|8558|8557|8554.6|8553.4|428
1627042800000|2021-07-23 12:20:00|8556.2|8555.3|8555.4|8554.5|8558|8556.7|8554.9|8553.6|427
1627043100000|2021-07-23 12:25:00|8555.3|8554.4|8554.5|8553.6|8556.3|8555.1|8554|8552.8|499
1627043400000|2021-07-23 12:30:00|8554.8|8553.3|8558.2|8556.7|8558.2|8557.2|8553.9|8552.8|487
1627043700000|2021-07-23 12:35:00|8558|8557.1|8559.2|8557.7|8559.4|8558.2|8557.9|8556.6|367
1627044000000|2021-07-23 12:40:00|8559.3|8557.8|8558.9|8557.4|8560|8559|8557.4|8556|562
1627044300000|2021-07-23 12:45:00|8559|8557.5|8557.4|8555.9|8559.4|8558.2|8557|8555.8|338
1627044600000|2021-07-23 12:50:00|8557.3|8555.8|8558.1|8557.2|8558.9|8557.8|8557.2|8555.8|377
1627044900000|2021-07-23 12:55:00|8558|8557.1|8557|8555.5|8559.2|8557.7|8555.9|8554.7|481
1627045200000|2021-07-23 13:00:00|8557.1|8555.6|8554.3|8553.4|8557.3|8556.2|8554.1|8553|517
1627045500000|2021-07-23 13:05:00|8554.6|8553.1|8554.2|8552.7|8555.2|8554|8552.4|8551.4|357
1627045800000|2021-07-23 13:10:00|8554.3|8552.8|8554.8|8553.9|8555|8553.9|8552.6|8551.5|311
1627046100000|2021-07-23 13:15:00|8554.9|8554|8553.1|8551.6|8555.4|8554.2|8550.4|8549.1|403
1627046400000|2021-07-23 13:20:00|8552.9|8552|8553.9|8552.4|8554.7|8553.2|8551.9|8550.7|417
1627046700000|2021-07-23 13:25:00|8553.8|8552.3|8550.5|8549.6|8554.9|8553.7|8550.5|8549.3|513
1627047000000|2021-07-23 13:30:00|8550.6|8549.7|8551.8|8550.3|8552.3|8551.1|8550.3|8549|729
1627047300000|2021-07-23 13:35:00|8551.5|8550.6|8551.6|8550.7|8552.4|8551.2|8550.2|8549.2|597
1627047600000|2021-07-23 13:40:00|8551.9|8550.4|8551.7|8550.2|8553.4|8552.1|8550|8548.8|642
1627047900000|2021-07-23 13:45:00|8551.8|8550.3|8552.4|8551.5|8553.1|8551.6|8550.6|8549.5|610
1627048200000|2021-07-23 13:50:00|8552.9|8551.4|8555.7|8554.2|8556|8554.9|8551.9|8550.5|604
1627048500000|2021-07-23 13:55:00|8555.8|8554.3|8556.4|8554.9|8556.7|8555.5|8553.8|8552.5|583
1627048800000|2021-07-23 14:00:00|8556.5|8555|8553.3|8552.4|8556.6|8555.1|8553.2|8552.2|496
1627049100000|2021-07-23 14:05:00|8553.2|8552.3|8553.4|8552.5|8554.8|8553.6|8553|8551.9|390
1627049400000|2021-07-23 14:10:00|8553.5|8552.6|8553.5|8552|8554.8|8553.7|8553.1|8551.8|455
1627049700000|2021-07-23 14:15:00|8553.4|8551.9|8554.5|8553|8555.5|8554.5|8552.2|8550.7|502
1627050000000|2021-07-23 14:20:00|8554.2|8553.3|8555.6|8554.1|8556|8555.1|8554|8552.8|520
1627050300000|2021-07-23 14:25:00|8555.5|8554|8555.3|8554.4|8556.3|8555.2|8552.9|8551.7|551
1627050600000|2021-07-23 14:30:00|8555.2|8554.3|8554.4|8552.9|8555.9|8554.7|8553|8551.9|563
1627050900000|2021-07-23 14:35:00|8554.3|8552.8|8554.2|8552.7|8555.2|8554|8553.3|8552|546
1627051200000|2021-07-23 14:40:00|8554|8553.1|8552.8|8551.9|8554.4|8553.1|8550.4|8549.2|576
1627051500000|2021-07-23 14:45:00|8552.7|8551.8|8554.4|8553.5|8555.1|8554.1|8552.4|8551.2|756
1627051800000|2021-07-23 14:50:00|8554.5|8553.6|8558.2|8556.7|8558.5|8557.3|8551.9|8550.7|595
1627052100000|2021-07-23 14:55:00|8558.1|8556.6|8554.1|8553.2|8558.3|8557|8553.3|8552.4|537
1627052400000|2021-07-23 15:00:00|8554.2|8553.3|8550.9|8550|8555.4|8554.3|8550.6|8549.7|628
1627052700000|2021-07-23 15:05:00|8550.8|8549.9|8550.4|8549.5|8551.8|8550.9|8549.9|8549|359
1627053000000|2021-07-23 15:10:00|8550.3|8549.4|8549.2|8547.7|8552.3|8551.1|8548.4|8547.2|382
1627053300000|2021-07-23 15:15:00|8548.9|8548|8551.9|8551|8552.7|8551.5|8548.4|8547.5|348
1627053600000|2021-07-23 15:20:00|8552|8551.1|8553.2|8552.3|8554.1|8553.1|8551.3|8550|307
1627053900000|2021-07-23 15:25:00|8553.3|8552.4|8551.9|8551|8553.5|8552.5|8550.4|8549.5|370
1627054200000|2021-07-23 15:30:00|8551.8|8550.9|8551.1|8550.2|8552.1|8551.1|8549.3|8548.4|404
1627054500000|2021-07-23 15:35:00|8551.2|8550.3|8550.8|8549.9|8553|8551.8|8549.7|8548.5|338
1627054800000|2021-07-23 15:40:00|8550.9|8550|8549.9|8549|8551.9|8550.7|8549.3|8548|342
1627055100000|2021-07-23 15:45:00|8549.8|8548.9|8549.6|8548.7|8550.8|8549.8|8549.5|8548.3|338
1627055400000|2021-07-23 15:50:00|8549.4|8548.5|8551.4|8549.9|8551.6|8550.4|8549.3|8548.2|330
1627055700000|2021-07-23 15:55:00|8551.6|8550.1|8553.8|8552.3|8554|8552.5|8548.9|8547.8|456
1627056000000|2021-07-23 16:00:00|8553.9|8552.4|8555.1|8554.2|8555.4|8554.2|8553.7|8552.2|368
1627056300000|2021-07-23 16:05:00|8555|8554.1|8554.5|8553.6|8555.4|8554.3|8553.5|8552.4|273
1627056600000|2021-07-23 16:10:00|8554.6|8553.7|8555|8554.1|8556|8554.7|8554.4|8553.5|230
1627056900000|2021-07-23 16:15:00|8555.4|8553.9|8555.5|8554|8556.3|8555|8554.2|8553.2|292
1627057200000|2021-07-23 16:20:00|8555.6|8554.1|8555.4|8554.5|8555.7|8554.8|8554.7|8553.5|217
1627057500000|2021-07-23 16:25:00|8555.3|8554.4|8555.5|8554.6|8557.1|8556.1|8555.3|8554.2|260
1627057800000|2021-07-23 16:30:00|8555.3|8554.4|8554|8552.5|8555.7|8554.4|8553.6|8552.5|298
1627058100000|2021-07-23 16:35:00|8553.8|8552.9|8554.1|8552.6|8554.4|8553.2|8552.3|8551.2|239
1627058400000|2021-07-23 16:40:00|8554.2|8552.7|8552.7|8551.8|8554.2|8553|8552.6|8551.5|215
1627058700000|2021-07-23 16:45:00|8552.5|8551.6|8553|8552.1|8553.5|8552.4|8551.6|8550.2|312
1627059000000|2021-07-23 16:50:00|8552.9|8552|8554.2|8552.7|8554.2|8553.1|8552|8550.9|287
1627059300000|2021-07-23 16:55:00|8554.3|8552.8|8553.8|8552.9|8554.6|8553.7|8552.6|8551.5|348
1627059600000|2021-07-23 17:00:00|8553.9|8553|8555.6|8554.7|8556.4|8555.3|8553.9|8552.8|279
1627059900000|2021-07-23 17:05:00|8555.5|8554.6|8554.9|8554|8556.2|8555|8554.8|8553.7|178
1627060200000|2021-07-23 17:10:00|8554.8|8553.9|8555.4|8553.9|8555.8|8554.7|8554.7|8553.5|224
1627060500000|2021-07-23 17:15:00|8555.5|8554|8556.5|8555.6|8556.8|8555.6|8555.1|8553.9|184
1627060800000|2021-07-23 17:20:00|8556.4|8555.5|8556.1|8554.6|8557|8556.1|8555.8|8554.6|181
1627061100000|2021-07-23 17:25:00|8556.2|8554.7|8556.1|8555.2|8556.9|8555.7|8555.6|8554.6|188
1627061400000|2021-07-23 17:30:00|8556.2|8555.3|8553.8|8552.9|8556.3|8555.3|8553.3|8552.2|220
1627061700000|2021-07-23 17:35:00|8553.7|8552.8|8555.4|8554.5|8555.8|8554.9|8553.7|8552.8|184
1627062000000|2021-07-23 17:40:00|8555.3|8554.4|8555.3|8554.4|8556|8554.9|8555.2|8554|135
1627062300000|2021-07-23 17:45:00|8555.4|8554.5|8554.1|8553.2|8556|8554.9|8554|8552.8|145
1627062600000|2021-07-23 17:50:00|8554.2|8553.3|8554.8|8553.9|8555.5|8554.4|8554.1|8552.9|145
1627062900000|2021-07-23 17:55:00|8554.9|8554|8554.9|8553.4|8555.4|8554.2|8554|8552.8|228
1627063200000|2021-07-23 18:00:00|8555|8553.5|8556.3|8555.4|8557|8555.7|8554.3|8553.1|252
1627063500000|2021-07-23 18:05:00|8556.4|8555.5|8556.4|8555.5|8557.5|8556.5|8556.3|8555.2|148
1627063800000|2021-07-23 18:10:00|8556.5|8555.6|8556.7|8555.8|8557|8556|8556.4|8555.2|123
1627064100000|2021-07-23 18:15:00|8556.8|8555.9|8557|8556.1|8557.3|8556.3|8556.5|8555.2|129
1627064400000|2021-07-23 18:20:00|8557.1|8556.2|8557.6|8556.7|8557.6|8556.7|8556.6|8555.4|145
1627064700000|2021-07-23 18:25:00|8557.5|8556.6|8557.1|8555.6|8557.7|8556.8|8556.5|8555.5|113
1627065000000|2021-07-23 18:30:00|8557|8555.5|8557.5|8556.6|8557.9|8556.7|8556.6|8555.4|135
1627065300000|2021-07-23 18:35:00|8557.6|8556.7|8557.5|8556.6|8558.1|8556.9|8557.3|8556.1|111
1627065600000|2021-07-23 18:40:00|8557.6|8556.7|8557.9|8557|8558.2|8557.1|8557.5|8556.3|98
1627065900000|2021-07-23 18:45:00|8557.8|8556.9|8557.5|8556.6|8558.2|8557.3|8557.4|8556.3|154
1627066200000|2021-07-23 18:50:00|8557.4|8556.5|8559|8558.1|8559|8558.1|8557.4|8556.5|119
1627066500000|2021-07-23 18:55:00|8558.8|8557.9|8559.3|8558.4|8560.6|8559.3|8558.7|8557.6|250
1627066800000|2021-07-23 19:00:00|8559.2|8558.3|8559.4|8558.5|8559.9|8559|8559|8557.8|200
1627067100000|2021-07-23 19:05:00|8559.5|8558.6|8561.9|8561|8562.3|8561.1|8559.5|8558.6|149
1627067400000|2021-07-23 19:10:00|8561.8|8560.9|8561.3|8560.4|8562.4|8561.2|8561|8560|187
1627067700000|2021-07-23 19:15:00|8561.7|8560.2|8562.3|8561.4|8563|8561.9|8561.1|8560.2|169
1627068000000|2021-07-23 19:20:00|8562.2|8561.3|8562.8|8561.9|8563.1|8561.9|8561.8|8560.6|125
1627068300000|2021-07-23 19:25:00|8562.7|8561.8|8563.4|8562.5|8563.9|8562.7|8562.7|8561.7|186
1627068600000|2021-07-23 19:30:00|8563.5|8562.6|8563.6|8562.7|8564.2|8562.9|8562.6|8561.5|191
1627068900000|2021-07-23 19:35:00|8563.5|8562.6|8562.1|8561.2|8563.6|8562.7|8561.7|8560.6|141
1627069200000|2021-07-23 19:40:00|8562.2|8561.3|8562|8561.1|8562.9|8561.6|8561.6|8560.4|98
1627069500000|2021-07-23 19:45:00|8561.9|8561|8561.8|8560.9|8562.4|8561.5|8561.4|8560.4|116
1627069800000|2021-07-23 19:50:00|8561.7|8560.8|8561.3|8560.4|8562.1|8561.1|8561.2|8560.3|140
1627070100000|2021-07-23 19:55:00|8561.4|8560.5|8562.5|8561|8563|8561.7|8561.3|8560.2|270
1627070400000|2021-07-23 20:00:00|8562.1|8561.2|8562|8560.5|8562.7|8561.4|8561.5|8560|246
1627070700000|2021-07-23 20:05:00|8561.7|8560.8|8563.3|8561.8|8563.6|8562.1|8561.7|8560.3|162
1627071000000|2021-07-23 20:10:00|8563.2|8561.7|8564.1|8562.6|8564.3|8562.8|8562.9|8561.4|222
1627071300000|2021-07-23 20:15:00|8564|8562.5|8563.7|8562.2|8564.4|8562.9|8563.6|8562.1|144
1627071600000|2021-07-23 20:20:00|8563.8|8562.3|8563.7|8562.2|8564.4|8563.1|8563.1|8561.8|240
1627071900000|2021-07-23 20:25:00|8563.6|8562.1|8563.4|8561.9|8563.9|8562.4|8562.9|8561.5|159
1627072200000|2021-07-23 20:30:00|8563.5|8562|8564|8562.5|8564.2|8562.7|8563.2|8561.7|152
1627072500000|2021-07-23 20:35:00|8564.1|8562.6|8564.4|8562.9|8565|8563.5|8563.9|8562.4|179
1627072800000|2021-07-23 20:40:00|8564.3|8562.8|8562.7|8561.2|8565.1|8563.6|8562.7|8561.2|281
1627073100000|2021-07-23 20:45:00|8562.8|8561.3|8561.3|8559.8|8566.8|8563.1|8560.6|8558.3|329
1627073400000|2021-07-23 20:50:00|8561.1|8559.6|8562.4|8560.9|8562.6|8561.1|8560.6|8559.1|362
1627073700000|2021-07-23 20:55:00|8562.3|8560.8|8564|8562.5|8574|8563|8561.8|8553.8|430
1627243200000|2021-07-25 20:00:00|8557.9|8539|8566.5|8545.5|8566.6|8545.6|8557.4|8536.4|12
1627243500000|2021-07-25 20:05:00|8559.5|8538.5|8566.5|8545.5|8566.5|8545.5|8559.5|8538.5|2
1627244100000|2021-07-25 20:15:00|8566.4|8545.4|8559.5|8538.5|8566.6|8545.6|8559.5|8538.5|5
1627244400000|2021-07-25 20:20:00|8559.9|8538.9|8566.2|8545.2|8566.6|8545.6|8559.6|8538.6|8
1627244700000|2021-07-25 20:25:00|8566.4|8545.4|8566.6|8545.6|8567.1|8546.1|8557.7|8536.7|16
1627245000000|2021-07-25 20:30:00|8566.9|8545.9|8556.5|8535.5|8566.9|8545.9|8556.5|8535.5|2
1627245300000|2021-07-25 20:35:00|8559.5|8538.5|8567.1|8546.1|8567.1|8546.1|8556.5|8535.5|3
1627245600000|2021-07-25 20:40:00|8556.5|8535.5|8557.5|8536.5|8558.4|8537.4|8556.5|8535.5|5
1627245900000|2021-07-25 20:45:00|8566.7|8545.7|8566|8545|8566.9|8545.9|8557.5|8536.5|9
1627246200000|2021-07-25 20:50:00|8557.2|8536.2|8566|8545|8566|8545|8557.2|8536.2|2
1627246500000|2021-07-25 20:55:00|8557.2|8536.2|8561.5|8540.5|8566|8545|8557.2|8536.2|4
1627246800000|2021-07-25 21:00:00|8563.5|8542.5|8561.1|8543.7|8571.1|8550.1|8558|8541|77
1627247100000|2021-07-25 21:05:00|8560.8|8542.7|8563.2|8546.4|8571.1|8551.8|8556.9|8540.6|192
1627247400000|2021-07-25 21:10:00|8563.4|8546.1|8566.4|8545.4|8568.4|8549|8562.3|8542.6|56
1627247700000|2021-07-25 21:15:00|8566.5|8545.5|8568.2|8547.2|8571|8550|8561.4|8542.7|64
1627248000000|2021-07-25 21:20:00|8568|8547|8559.5|8548.9|8568.7|8552.7|8557.8|8543.4|268
1627248300000|2021-07-25 21:25:00|8564.1|8549|8563.2|8547.3|8565.7|8551.2|8558.9|8546.4|170
1627248600000|2021-07-25 21:30:00|8563.5|8547.5|8564.8|8554.7|8570.1|8555.7|8558.8|8544.4|511
1627248900000|2021-07-25 21:35:00|8565.2|8555.3|8565|8554|8569|8555.4|8563.5|8549.5|246
1627249200000|2021-07-25 21:40:00|8564.9|8553.9|8563|8552|8565.7|8554.7|8562.6|8551.6|283
1627249500000|2021-07-25 21:45:00|8563.1|8552.1|8562|8551|8563.3|8552.3|8560.1|8549.1|262
1627249800000|2021-07-25 21:50:00|8562.6|8551.6|8562.1|8551.1|8563.9|8552.9|8561.3|8550.6|194
1627250100000|2021-07-25 21:55:00|8562.3|8551.3|8564.1|8553.1|8565.1|8554.1|8562|8551|228
1627250400000|2021-07-25 22:00:00|8563.1|8552.1|8559.8|8555.4|8565.2|8557.5|8558.3|8550.6|699
1627250700000|2021-07-25 22:05:00|8559.4|8555.3|8557|8553.9|8559.6|8556.3|8556.5|8553.4|560
1627251000000|2021-07-25 22:10:00|8557.1|8554|8557.2|8554.2|8558|8555.1|8556|8553.5|298
1627251300000|2021-07-25 22:15:00|8557.3|8554.4|8557.5|8554.9|8558|8555.9|8556.2|8553.5|404
1627251600000|2021-07-25 22:20:00|8557.9|8554.7|8556.1|8553.3|8558.6|8555.5|8554.4|8552.4|409
1627251900000|2021-07-25 22:25:00|8556.3|8553.1|8556.2|8553.7|8556.7|8554.2|8555.1|8552.9|255
1627252200000|2021-07-25 22:30:00|8556.4|8553.6|8557.4|8555|8558.7|8555.9|8555.9|8553.5|388
1627252500000|2021-07-25 22:35:00|8557.7|8554.9|8557.6|8555.2|8558.1|8555.8|8556.8|8554.6|268
1627252800000|2021-07-25 22:40:00|8557.5|8554.9|8557.4|8555.1|8558.1|8555.7|8556.6|8554.2|245
1627253100000|2021-07-25 22:45:00|8557|8555|8557.6|8555.1|8558.4|8555.8|8556.9|8554.5|180
1627253400000|2021-07-25 22:50:00|8557.7|8555|8557.9|8555.6|8558.8|8556.3|8557|8554.8|222
1627253700000|2021-07-25 22:55:00|8558.1|8555.8|8558.2|8555.7|8559.1|8556.3|8557.2|8554.3|274
1627254000000|2021-07-25 23:00:00|8558.1|8555.8|8558.3|8556.8|8559.1|8557.6|8557.2|8555.7|138
1627254300000|2021-07-25 23:05:00|8558.2|8556.7|8558.7|8557.2|8559.3|8557.3|8557.7|8556.2|84
1627254600000|2021-07-25 23:10:00|8558.4|8556.9|8557.2|8555.7|8558.6|8557.1|8556.7|8555.2|116
1627254900000|2021-07-25 23:15:00|8557.1|8555.6|8557.5|8556|8557.8|8556.3|8557.1|8555.6|88
1627255200000|2021-07-25 23:20:00|8557.6|8556.1|8557.9|8556.4|8558.4|8556.9|8557.4|8555.9|81
1627255500000|2021-07-25 23:25:00|8557.8|8556.3|8557.4|8555.9|8558.6|8556.6|8557.2|8555.7|103
1627255800000|2021-07-25 23:30:00|8557.5|8556|8558.5|8557|8558.5|8557|8557.5|8556|94
1627256100000|2021-07-25 23:35:00|8558.4|8556.9|8556.7|8555.2|8558.6|8557.1|8556.6|8555.1|144
1627256400000|2021-07-25 23:40:00|8556.8|8555.3|8557.3|8555.8|8557.5|8556|8556.5|8555|129
1627256700000|2021-07-25 23:45:00|8557.9|8556.4|8558.5|8557|8558.5|8557|8557.7|8556.2|161
1627257000000|2021-07-25 23:50:00|8558.4|8556.9|8558|8556.5|8558.6|8557.1|8557.8|8556.3|94
1627257300000|2021-07-25 23:55:00|8557.9|8556.4|8558.5|8557|8558.6|8557.1|8556.8|8555.3|129
1627257600000|2021-07-26 00:00:00|8558.6|8557.1|8559.6|8558.1|8560.7|8559.2|8558|8556.5|310
1627257900000|2021-07-26 00:05:00|8559.5|8558|8559.8|8558.3|8560.5|8559.1|8559.2|8558|297
1627258200000|2021-07-26 00:10:00|8559.9|8558.4|8558.7|8557.2|8559.9|8558.7|8557.9|8556.4|299
1627258500000|2021-07-26 00:15:00|8558.6|8557.1|8561.8|8560.3|8561.9|8560.4|8558.4|8556.9|325
1627258800000|2021-07-26 00:20:00|8561.9|8560.4|8561.2|8559.7|8561.9|8560.5|8560.6|8559.3|376
1627259100000|2021-07-26 00:25:00|8560.9|8560|8560.5|8559|8561.4|8560|8560.3|8559|349
1627259400000|2021-07-26 00:30:00|8560.6|8559.1|8560.1|8558.6|8560.7|8559.3|8559.5|8558.3|269
1627259700000|2021-07-26 00:35:00|8560.2|8558.7|8560.2|8559.3|8560.7|8559.3|8559.7|8558.6|235
1627260000000|2021-07-26 00:40:00|8560.3|8559.4|8560.6|8559.1|8560.8|8559.5|8559.4|8558.2|286
1627260300000|2021-07-26 00:45:00|8560.5|8559|8561.5|8560|8562.5|8561.3|8560.4|8558.9|343
1627260600000|2021-07-26 00:50:00|8561.4|8559.9|8560.8|8559.3|8562.2|8561|8560.6|8559.3|330
1627260900000|2021-07-26 00:55:00|8560.9|8559.4|8559.8|8558.3|8561.1|8559.7|8559.3|8558.1|437
1627261200000|2021-07-26 01:00:00|8559.6|8558.7|8560.7|8559.2|8561|8559.7|8559.3|8558|306
1627261500000|2021-07-26 01:05:00|8560.5|8559.6|8561.5|8560.6|8561.8|8560.7|8560.5|8559|260
1627261800000|2021-07-26 01:10:00|8561.4|8560.5|8562.3|8560.8|8564.5|8563|8561.2|8560|488
1627262100000|2021-07-26 01:15:00|8562.2|8560.7|8562.1|8561.2|8562.6|8561.2|8561.7|8560.5|351
1627262400000|2021-07-26 01:20:00|8562|8561.1|8560.7|8559.2|8562.5|8561.1|8560.5|8559.1|505
1627262700000|2021-07-26 01:25:00|8560.6|8559.1|8562|8560.5|8562.7|8561.4|8560.5|8559|244
1627263000000|2021-07-26 01:30:00|8562.1|8560.6|8562.2|8560.7|8563.5|8562|8561.6|8560.5|250
1627263300000|2021-07-26 01:35:00|8562.3|8560.8|8563.5|8562.6|8564.1|8562.9|8561.6|8560.5|322
1627263600000|2021-07-26 01:40:00|8563.6|8562.7|8562.7|8561.2|8564.1|8562.9|8562.4|8561.2|295
1627263900000|2021-07-26 01:45:00|8562.8|8561.3|8561.2|8559.7|8563|8561.6|8560.8|8559.7|265
1627264200000|2021-07-26 01:50:00|8561.3|8559.8|8561.2|8560.3|8561.6|8560.4|8560.7|8559.2|181
1627264500000|2021-07-26 01:55:00|8561.1|8560.2|8561.1|8559.6|8561.6|8560.4|8560.2|8559|343
1627264800000|2021-07-26 02:00:00|8561|8559.5|8559.4|8558.5|8561.3|8560|8559.4|8558.4|300
1627265100000|2021-07-26 02:05:00|8559.3|8558.4|8559.5|8558|8560.3|8558.8|8558.8|8557.6|222
1627265400000|2021-07-26 02:10:00|8559.4|8557.9|8559.2|8558.3|8559.6|8558.4|8559|8557.7|232
1627265700000|2021-07-26 02:15:00|8559.3|8558.4|8560.7|8559.2|8560.8|8559.3|8559.2|8558.1|267
1627266000000|2021-07-26 02:20:00|8560.8|8559.3|8561.6|8560.1|8561.7|8560.5|8560.6|8559.1|169
1627266300000|2021-07-26 02:25:00|8561.5|8560|8562.3|8560.8|8562.6|8561.3|8561.1|8559.7|206
1627266600000|2021-07-26 02:30:00|8562.1|8561.2|8563|8561.5|8563.2|8561.7|8561.8|8560.5|222
1627266900000|2021-07-26 02:35:00|8563.1|8561.6|8563.2|8561.7|8563.5|8562.2|8562.5|8561.3|153
1627267200000|2021-07-26 02:40:00|8563.1|8561.6|8563|8561.5|8563.4|8562.2|8562.6|8561.2|199
1627267500000|2021-07-26 02:45:00|8563.1|8561.6|8563.2|8561.7|8563.7|8562.5|8562.8|8561.4|178
1627267800000|2021-07-26 02:50:00|8563.3|8561.8|8564.4|8562.9|8564.5|8563|8563.3|8561.8|196
1627268100000|2021-07-26 02:55:00|8564.5|8563|8564.7|8563.2|8565.4|8564.2|8563.8|8562.6|294
1627268400000|2021-07-26 03:00:00|8564.6|8563.1|8565.8|8564.3|8567.3|8566|8564.2|8563|298
1627268700000|2021-07-26 03:05:00|8565.7|8564.2|8565.8|8564.3|8566.4|8565.1|8565.3|8564.1|115
1627269000000|2021-07-26 03:10:00|8565.9|8564.4|8566.9|8565.4|8567.3|8565.9|8565.8|8564.3|173
1627269300000|2021-07-26 03:15:00|8566.8|8565.3|8565.5|8564|8567.5|8566|8565.1|8563.9|242
1627269600000|2021-07-26 03:20:00|8565.4|8563.9|8565.2|8563.7|8565.7|8564.4|8564.4|8563.2|198
1627269900000|2021-07-26 03:25:00|8565.1|8563.6|8565.7|8564.2|8565.9|8564.6|8564.8|8563.5|165
1627270200000|2021-07-26 03:30:00|8565.8|8564.3|8565.6|8564.1|8566.3|8565|8565.3|8564|206
1627270500000|2021-07-26 03:35:00|8565.7|8564.2|8566.3|8564.8|8566.6|8565.4|8565.4|8564.1|150
1627270800000|2021-07-26 03:40:00|8566.4|8564.9|8566.1|8565.2|8566.9|8565.4|8566.1|8564.8|86
1627271100000|2021-07-26 03:45:00|8566.5|8565|8567.1|8566.2|8567.5|8566.3|8566.3|8564.9|183
1627271400000|2021-07-26 03:50:00|8567.2|8566.3|8568.4|8566.9|8568.5|8567.3|8567|8565.9|152
1627271700000|2021-07-26 03:55:00|8568.5|8567|8568.2|8566.7|8568.6|8567.4|8567.3|8566.2|108
1627272000000|2021-07-26 04:00:00|8567.9|8566.4|8567.5|8566|8568.2|8566.9|8567.2|8565.8|126
1627272300000|2021-07-26 04:05:00|8567.6|8566.1|8567.6|8566.1|8567.8|8566.5|8567.2|8566|77
1627272600000|2021-07-26 04:10:00|8567.7|8566.2|8568|8566.5|8568.1|8567|8567.3|8565.9|114
1627272900000|2021-07-26 04:15:00|8568.1|8566.6|8568.2|8566.7|8568.4|8567|8567.4|8566.2|119
1627273200000|2021-07-26 04:20:00|8568.3|8566.8|8566.6|8565.7|8568.3|8566.9|8566.6|8565.5|95
1627273500000|2021-07-26 04:25:00|8566.7|8565.8|8567.5|8566|8567.7|8566.4|8566.3|8565.1|188
1627273800000|2021-07-26 04:30:00|8567.6|8566.1|8566.5|8565|8568.3|8566.9|8566.1|8564.9|113
1627274100000|2021-07-26 04:35:00|8566.4|8564.9|8564.9|8563.4|8567|8565.5|8564.4|8563.3|254
1627274400000|2021-07-26 04:40:00|8565|8563.5|8564.5|8563|8565.6|8564.4|8564.4|8562.9|202
1627274700000|2021-07-26 04:45:00|8564.6|8563.1|8565.3|8563.8|8565.7|8564.4|8564.5|8563|147
1627275000000|2021-07-26 04:50:00|8565.4|8563.9|8565.7|8564.2|8565.8|8564.6|8564.9|8563.7|146
1627275300000|2021-07-26 04:55:00|8565.8|8564.3|8564.5|8563|8565.8|8564.6|8564|8562.8|153
1627275600000|2021-07-26 05:00:00|8564.4|8562.9|8563.9|8562.4|8565.1|8563.9|8563.7|8562.3|234
1627275900000|2021-07-26 05:05:00|8564|8562.5|8562.7|8561.2|8564|8562.5|8562|8560.7|159
1627276200000|2021-07-26 05:10:00|8562.6|8561.1|8564.3|8562.8|8564.5|8563.3|8562.5|8561.1|269
1627276500000|2021-07-26 05:15:00|8564.2|8562.7|8564.7|8563.2|8564.9|8563.7|8563.8|8562.5|202
1627276800000|2021-07-26 05:20:00|8564.9|8563.4|8564|8562.5|8565.3|8564.1|8563.1|8561.9|202
1627277100000|2021-07-26 05:25:00|8564.1|8562.6|8564.7|8563.2|8564.9|8563.6|8563.9|8562.6|174
1627277400000|2021-07-26 05:30:00|8564.8|8563.3|8566|8564.5|8566.5|8565.3|8564.7|8563.2|340
1627277700000|2021-07-26 05:35:00|8566.1|8564.6|8566.1|8564.6|8566.6|8565.4|8565.5|8564.2|278
1627278000000|2021-07-26 05:40:00|8566|8564.5|8567|8566.1|8567.4|8566.3|8565.8|8564.5|250
1627278300000|2021-07-26 05:45:00|8567.1|8566.2|8566.2|8564.7|8567.5|8566.4|8565.9|8564.7|248
1627278600000|2021-07-26 05:50:00|8566.3|8564.8|8564.5|8563|8567.2|8565.7|8564.5|8563|233
1627278900000|2021-07-26 05:55:00|8564.4|8562.9|8564.5|8563|8565.1|8563.9|8563.2|8562.3|290
1627279200000|2021-07-26 06:00:00|8564.4|8562.9|8566|8564.5|8567|8565.7|8563.5|8562.1|398
1627279500000|2021-07-26 06:05:00|8566.1|8564.6|8570.4|8568.9|8570.6|8569.1|8565.9|8564.5|386
1627279800000|2021-07-26 06:10:00|8570.5|8569|8569.8|8568.9|8571.3|8569.9|8569.1|8567.9|380
1627280100000|2021-07-26 06:15:00|8569.7|8568.8|8573.4|8571.9|8573.9|8572.7|8569.4|8568.4|359
1627280400000|2021-07-26 06:20:00|8573.2|8572.3|8570.6|8569.1|8573.7|8572.3|8570.1|8568.6|339
1627280700000|2021-07-26 06:25:00|8570.4|8569.5|8569.6|8568.7|8572.6|8571.3|8569.4|8568.3|461
1627281000000|2021-07-26 06:30:00|8569.5|8568.6|8568.4|8566.9|8570.6|8569.1|8567.9|8566.7|380
1627281300000|2021-07-26 06:35:00|8568.5|8567|8570.6|8569.7|8571.4|8570.2|8568.2|8567|318
1627281600000|2021-07-26 06:40:00|8570.5|8569.6|8570.5|8569|8571|8569.7|8568|8566.7|379
1627281900000|2021-07-26 06:45:00|8570.7|8569.2|8569.9|8569|8573.2|8572|8569.7|8568.5|557
1627282200000|2021-07-26 06:50:00|8570|8569.1|8569.1|8567.6|8570.8|8569.6|8568.9|8567.5|393
1627282500000|2021-07-26 06:55:00|8569|8567.5|8562.5|8561.6|8569.4|8568.1|8561.8|8560.5|562
1627282800000|2021-07-26 07:00:00|8562.7|8561.2|8566.2|8565.3|8566.7|8565.6|8562.1|8561.1|787
1627283100000|2021-07-26 07:05:00|8566.3|8565.4|8566.6|8565.1|8571.3|8570.2|8565.8|8564.8|625
1627283400000|2021-07-26 07:10:00|8566.7|8565.2|8568|8567.1|8570.1|8568.9|8566.5|8565.2|540
1627283700000|2021-07-26 07:15:00|8568.1|8567.2|8567.3|8565.8|8570.9|8569.9|8567|8565.7|624
1627284000000|2021-07-26 07:20:00|8567.4|8565.9|8573.4|8571.9|8573.5|8572|8566.6|8565.4|734
1627284300000|2021-07-26 07:25:00|8573.3|8571.8|8571.3|8570.4|8574.2|8573.1|8570.2|8568.7|761
1627284600000|2021-07-26 07:30:00|8571.8|8570.3|8568.3|8566.8|8572.7|8571.5|8567|8565.8|700
1627284900000|2021-07-26 07:35:00|8568.4|8566.9|8567.8|8566.9|8571.2|8570|8567.1|8566|582
1627285200000|2021-07-26 07:40:00|8568.1|8566.6|8570.4|8569.5|8570.6|8569.5|8567.5|8566.3|533
1627285500000|2021-07-26 07:45:00|8570.6|8569.7|8569.4|8568.5|8572.1|8570.9|8568.4|8567.2|511
1627285800000|2021-07-26 07:50:00|8569.5|8568.6|8571|8569.5|8572.2|8571|8568.2|8566.9|433
1627286100000|2021-07-26 07:55:00|8571.1|8569.6|8566.1|8564.6|8571.2|8569.7|8565.6|8564.3|524
1627286400000|2021-07-26 08:00:00|8565.8|8564.3|8566|8564.5|8569|8567.9|8563.2|8561.7|742
1627286700000|2021-07-26 08:05:00|8566.1|8564.6|8564.9|8563.4|8567.4|8566.4|8563.7|8562.7|678
1627287000000|2021-07-26 08:10:00|8564.8|8563.3|8564|8563.1|8565.9|8564.9|8563|8561.6|682
1627287300000|2021-07-26 08:15:00|8563.9|8563|8567.2|8565.7|8568|8566.9|8562.5|8561.6|707
1627287600000|2021-07-26 08:20:00|8567.1|8565.6|8564.1|8563.2|8567.4|8566.3|8563.4|8562.5|481
1627287900000|2021-07-26 08:25:00|8564.2|8563.3|8562.7|8561.2|8566.1|8564.6|8561.8|8560.6|535
1627288200000|2021-07-26 08:30:00|8562.6|8561.1|8556.9|8556|8563.1|8561.7|8556.9|8555.8|505
1627288500000|2021-07-26 08:35:00|8557|8556.1|8555.9|8554.4|8560.7|8559.5|8555.9|8554.4|571
1627288800000|2021-07-26 08:40:00|8556|8554.5|8555|8554.1|8556.8|8555.7|8554.1|8553.1|530
1627289100000|2021-07-26 08:45:00|8554.9|8554|8557.6|8556.7|8559.3|8558.3|8554.2|8553.3|451
1627289400000|2021-07-26 08:50:00|8557.7|8556.8|8559|8558.1|8559.2|8558.1|8556.9|8555.6|411
1627289700000|2021-07-26 08:55:00|8559.4|8558.5|8559.8|8558.3|8560.6|8559.4|8558.7|8557.5|505
1627290000000|2021-07-26 09:00:00|8559.9|8558.4|8560.1|8558.6|8561.1|8559.9|8557.4|8556.2|431
1627290300000|2021-07-26 09:05:00|8559.6|8558.7|8558.9|8557.4|8559.7|8558.7|8557.2|8555.9|515
1627290600000|2021-07-26 09:10:00|8558.8|8557.3|8557.9|8557|8560.8|8559.5|8557.8|8556.6|456
1627290900000|2021-07-26 09:15:00|8558|8557.1|8557.3|8556.4|8558.4|8557.1|8555|8553.6|534
1627291200000|2021-07-26 09:20:00|8557.4|8556.5|8556.7|8555.2|8559.2|8557.9|8556.4|8555.1|424
1627291500000|2021-07-26 09:25:00|8556.4|8554.9|8554.2|8552.7|8556.7|8555.3|8550|8544.9|579
1627291800000|2021-07-26 09:30:00|8554.3|8552.8|8553|8552.1|8556.4|8555.2|8552.4|8551.1|531
1627292100000|2021-07-26 09:35:00|8553.3|8551.8|8551.2|8549.7|8553.3|8551.8|8549.6|8548.1|489
1627292400000|2021-07-26 09:40:00|8550.9|8550|8549|8547.5|8552.3|8550.8|8548.3|8547.1|489
1627292700000|2021-07-26 09:45:00|8549.1|8547.6|8550.7|8549.2|8550.9|8549.5|8548.5|8547.2|407
1627293000000|2021-07-26 09:50:00|8550.8|8549.3|8553.2|8551.7|8553.5|8552.2|8548.8|8547.3|414
1627293300000|2021-07-26 09:55:00|8553.3|8551.8|8553.6|8552.1|8554.7|8553.6|8552.3|8551.1|457
1627293600000|2021-07-26 10:00:00|8553.4|8552.5|8549.5|8548|8553.9|8552.5|8549|8547.7|507
1627293900000|2021-07-26 10:05:00|8549.6|8548.1|8549.9|8548.4|8552.2|8551|8549.4|8547.9|501
1627294200000|2021-07-26 10:10:00|8550|8548.5|8549.7|8548.2|8551.4|8550|8548.8|8547.4|407
1627294500000|2021-07-26 10:15:00|8549.6|8548.1|8549.1|8548.2|8550.9|8549.7|8548.3|8547.2|459
1627294800000|2021-07-26 10:20:00|8549.3|8548.4|8547.8|8546.3|8550.1|8548.7|8547.6|8546.3|406
1627295100000|2021-07-26 10:25:00|8547.9|8546.4|8552.1|8550.6|8552.2|8551.2|8547.3|8546.2|326
1627295400000|2021-07-26 10:30:00|8551.7|8550.8|8551.4|8550.5|8552.2|8551|8549.9|8548.7|309
1627295700000|2021-07-26 10:35:00|8551.3|8550.4|8553.5|8552|8554.7|8553.7|8551.3|8550.1|396
1627296000000|2021-07-26 10:40:00|8553.4|8551.9|8553.4|8551.9|8554.2|8553.1|8552.1|8551.1|403
1627296300000|2021-07-26 10:45:00|8553.5|8552|8552.8|8551.9|8554.6|8553.5|8552.2|8551|312
1627296600000|2021-07-26 10:50:00|8552.9|8552|8554|8553.1|8554.6|8553.4|8552.7|8551.5|378
1627296900000|2021-07-26 10:55:00|8554.1|8553.2|8555.1|8553.6|8556.3|8555|8553.3|8552.1|464
1627297200000|2021-07-26 11:00:00|8555.2|8553.7|8555.5|8554|8556.4|8555.2|8553.1|8551.6|528
1627297500000|2021-07-26 11:05:00|8555.6|8554.1|8558.9|8558|8559.2|8558|8554.6|8553.6|460
1627297800000|2021-07-26 11:10:00|8559.1|8558.2|8557.2|8555.7|8559.9|8558.6|8556.7|8555.4|399
1627298100000|2021-07-26 11:15:00|8557.3|8555.8|8555.1|8553.6|8558.2|8557|8554.9|8553.6|342
1627298400000|2021-07-26 11:20:00|8555|8553.5|8555.5|8554|8555.6|8554.2|8553.5|8552.3|348
1627298700000|2021-07-26 11:25:00|8555.4|8553.9|8554.5|8553.6|8556.1|8554.6|8553.9|8552.7|292
1627299000000|2021-07-26 11:30:00|8554.8|8553.3|8552.6|8551.7|8555.1|8553.9|8550.2|8549|434
1627299300000|2021-07-26 11:35:00|8552.8|8551.9|8552.7|8551.8|8554.2|8553.1|8551.9|8550.7|387
1627299600000|2021-07-26 11:40:00|8552.6|8551.7|8549.6|8548.7|8553.5|8552.6|8548.5|8547.6|384
1627299900000|2021-07-26 11:45:00|8549.7|8548.8|8551.5|8550.6|8552|8551.1|8549.3|8548.2|458
1627300200000|2021-07-26 11:50:00|8551.6|8550.7|8552.6|8551.7|8555.6|8554.5|8551.2|8550.1|318
1627300500000|2021-07-26 11:55:00|8552.7|8551.8|8549.3|8548.4|8553.2|8552.1|8548.9|8547.6|445
1627300800000|2021-07-26 12:00:00|8549|8548.1|8546.6|8545.7|8549.8|8548.6|8546|8545.1|388
1627301100000|2021-07-26 12:05:00|8546.5|8545.6|8547.3|8546.4|8548.5|8547.6|8546.3|8545.2|362
1627301400000|2021-07-26 12:10:00|8547.4|8546.5|8547.3|8546.4|8549|8547.9|8547|8545.8|479
1627301700000|2021-07-26 12:15:00|8547.2|8546.3|8547.9|8547|8549|8547.8|8546.7|8545.7|416
1627302000000|2021-07-26 12:20:00|8547.8|8546.4|8549.4|8547.9|8549.9|8548.6|8547.8|8546.4|439
1627302300000|2021-07-26 12:25:00|8549.5|8548|8549.4|8548.5|8549.7|8548.8|8547.8|8546.7|314
1627302600000|2021-07-26 12:30:00|8549.9|8548.4|8552.1|8550.6|8552.1|8550.9|8549.2|8548|353
1627302900000|2021-07-26 12:35:00|8552|8550.5|8552.5|8551.6|8553.7|8552.7|8551.3|8550.3|359
1627303200000|2021-07-26 12:40:00|8552.6|8551.7|8551.6|8550.7|8552.9|8552|8549.9|8549|351
1627303500000|2021-07-26 12:45:00|8551.7|8550.8|8553.8|8552.9|8556.1|8554.9|8551.6|8550.7|410
1627303800000|2021-07-26 12:50:00|8553.9|8553|8552.1|8551.2|8555.1|8553.9|8551.7|8550.8|381
1627304100000|2021-07-26 12:55:00|8552.2|8551.3|8551.9|8551|8552.7|8551.6|8551|8549.7|366
1627304400000|2021-07-26 13:00:00|8551.8|8550.9|8548.8|8547.9|8553|8551.8|8548.8|8547.9|376
1627304700000|2021-07-26 13:05:00|8548.7|8547.8|8551.5|8550|8551.5|8550.3|8548.3|8547.4|401
1627305000000|2021-07-26 13:10:00|8551.4|8549.9|8550.9|8550|8552.8|8551.7|8550.7|8549.6|414
1627305300000|2021-07-26 13:15:00|8550.8|8549.9|8547.4|8546.5|8551|8549.9|8546.6|8545.7|419
1627305600000|2021-07-26 13:20:00|8547.3|8546.4|8547.3|8546.4|8548.3|8547.4|8546.6|8545.7|380
1627305900000|2021-07-26 13:25:00|8547.4|8546.5|8544.8|8543.3|8547.7|8546.8|8543.7|8542.8|308
1627306200000|2021-07-26 13:30:00|8545|8543.5|8538.3|8537.4|8545.5|8544.1|8537.1|8535.7|584
1627306500000|2021-07-26 13:35:00|8538.4|8537.5|8543.7|8542.2|8543.8|8542.6|8537.1|8536.2|685
1627306800000|2021-07-26 13:40:00|8543.6|8542.1|8547.5|8546.6|8547.7|8546.6|8542.5|8541.6|607
1627307100000|2021-07-26 13:45:00|8547.4|8546.5|8547.6|8546.7|8548.3|8547.1|8546|8544.8|500
1627307400000|2021-07-26 13:50:00|8547.7|8546.8|8545.3|8544.4|8549.6|8548.4|8545.1|8544|442
1627307700000|2021-07-26 13:55:00|8545.4|8544.5|8546.4|8544.9|8548.4|8547.3|8545.2|8544|526
1627308000000|2021-07-26 14:00:00|8546.3|8544.8|8543.1|8542.2|8546.4|8545|8541|8540|661
1627308300000|2021-07-26 14:05:00|8543.2|8542.3|8545.4|8544.5|8546.9|8545.8|8542.6|8541.4|643
1627308600000|2021-07-26 14:10:00|8545.3|8544.4|8545.1|8544.2|8546.6|8545.4|8542.8|8541.9|541
1627308900000|2021-07-26 14:15:00|8545|8544.1|8546.5|8545.6|8547.9|8546.9|8544|8543.1|528
1627309200000|2021-07-26 14:20:00|8546.4|8545.5|8546.6|8545.7|8548.6|8547.7|8545.8|8544.7|489
1627309500000|2021-07-26 14:25:00|8546.7|8545.8|8545.2|8543.7|8548|8546.9|8544.7|8543.5|470
1627309800000|2021-07-26 14:30:00|8544.7|8543.8|8544.9|8544|8547.5|8546.6|8544.1|8543.2|531
1627310100000|2021-07-26 14:35:00|8545|8544.1|8544.6|8543.1|8545.9|8545|8543.4|8542.5|483
1627310400000|2021-07-26 14:40:00|8544.7|8543.2|8548|8547.1|8548.2|8547.3|8543.9|8542.7|505
1627310700000|2021-07-26 14:45:00|8547.9|8547|8546.3|8544.8|8550|8549.1|8545.9|8544.7|611
1627311000000|2021-07-26 14:50:00|8546.2|8544.7|8543.7|8542.8|8546.4|8545.3|8540.8|8539.6|523
1627311300000|2021-07-26 14:55:00|8543.6|8542.7|8542.4|8540.9|8545.2|8544.3|8542.1|8540.9|772
1627311600000|2021-07-26 15:00:00|8542.1|8541.2|8543.1|8542.2|8543.5|8542.6|8541.5|8540.6|494
1627311900000|2021-07-26 15:05:00|8543.2|8542.3|8544.5|8543.6|8544.6|8543.7|8542.4|8541.5|351
1627312200000|2021-07-26 15:10:00|8544.6|8543.7|8545.4|8544.5|8546|8545.1|8544.3|8543.3|365
1627312500000|2021-07-26 15:15:00|8545.3|8544.4|8545.2|8544.3|8545.7|8544.8|8543.9|8543|351
1627312800000|2021-07-26 15:20:00|8545.1|8544.2|8544.1|8543.2|8546.1|8545.2|8543.5|8542.6|355
1627313100000|2021-07-26 15:25:00|8544|8543.1|8544.6|8543.7|8545.5|8544.5|8543.8|8542.6|420
1627313400000|2021-07-26 15:30:00|8544.7|8543.8|8545.4|8544.5|8546.8|8545.9|8543.9|8542.7|392
1627313700000|2021-07-26 15:35:00|8545.5|8544.6|8543.5|8542.6|8546.1|8545.1|8543.4|8542.5|264
1627314000000|2021-07-26 15:40:00|8543.4|8542.5|8544|8543.1|8544.5|8543.5|8542.9|8541.7|350
1627314300000|2021-07-26 15:45:00|8544.1|8543.2|8540.7|8539.8|8544.2|8543.2|8539.8|8538.9|393
1627314600000|2021-07-26 15:50:00|8540.6|8539.7|8539.4|8537.9|8541.3|8540.2|8538.9|8537.7|308
1627314900000|2021-07-26 15:55:00|8539.2|8537.7|8540.4|8539.5|8540.5|8539.6|8538.9|8537.7|338
1627315200000|2021-07-26 16:00:00|8540.3|8539.4|8538.3|8537.4|8540.6|8539.7|8538|8537.1|346
1627315500000|2021-07-26 16:05:00|8538.4|8537.5|8538.9|8538|8539.9|8538.9|8537.8|8536.7|249
1627315800000|2021-07-26 16:10:00|8538.8|8537.9|8540.4|8539.5|8540.8|8539.9|8538.7|8537.8|205
1627316100000|2021-07-26 16:15:00|8540.3|8539.4|8541.1|8540.2|8541.7|8540.8|8540|8539.1|333
1627316400000|2021-07-26 16:20:00|8541|8540.1|8540|8539.1|8541.1|8540.1|8537.6|8536.7|359
1627316700000|2021-07-26 16:25:00|8539.9|8539|8539.8|8538.9|8540.5|8539.6|8539.3|8538.4|209
1627317000000|2021-07-26 16:30:00|8539.9|8539|8541.4|8540.5|8541.9|8541|8539.9|8539|224
1627317300000|2021-07-26 16:35:00|8541.5|8540.6|8542|8541.1|8542.2|8541.3|8540.7|8539.8|252
1627317600000|2021-07-26 16:40:00|8542.1|8541.2|8542.1|8541.2|8542.6|8541.7|8541.3|8540.4|185
1627317900000|2021-07-26 16:45:00|8542.2|8541.3|8543.5|8542.6|8543.5|8542.6|8542.1|8541.2|233
1627318200000|2021-07-26 16:50:00|8543.6|8542.7|8543.6|8542.7|8544.1|8542.9|8543.1|8542.2|244
1627318500000|2021-07-26 16:55:00|8543.7|8542.8|8543|8542.1|8544.1|8543.2|8542.3|8541.4|249
1627318800000|2021-07-26 17:00:00|8543.1|8542.2|8544.1|8543.2|8544.2|8543.3|8541.9|8541|258
1627319100000|2021-07-26 17:05:00|8544.2|8543.3|8543.3|8542.4|8544.5|8543.6|8543.3|8542.4|262
1627319400000|2021-07-26 17:10:00|8543.1|8542.2|8544.5|8543.6|8544.6|8543.7|8543.1|8542.2|210
1627319700000|2021-07-26 17:15:00|8544.6|8543.7|8544.9|8544|8545.1|8544.2|8544.2|8543.3|213
1627320000000|2021-07-26 17:20:00|8545|8544.1|8545.5|8544.6|8545.6|8544.6|8544.7|8543.8|164
1627320300000|2021-07-26 17:25:00|8545.6|8544.7|8545.5|8544.6|8546.3|8545.1|8545.1|8544.1|170
1627320600000|2021-07-26 17:30:00|8545.6|8544.7|8545.9|8545|8546|8545.1|8545.1|8544|216
1627320900000|2021-07-26 17:35:00|8545.8|8544.9|8546.3|8545.4|8546.5|8545.5|8545.6|8544.7|167
1627321200000|2021-07-26 17:40:00|8546.2|8545.3|8546.2|8545.3|8546.6|8545.7|8545.8|8544.9|188
1627321500000|2021-07-26 17:45:00|8546|8545.1|8545.3|8544.4|8546.4|8545.4|8545.1|8543.9|123
1627321800000|2021-07-26 17:50:00|8545.2|8544.3|8543|8542.1|8545.6|8544.7|8543|8542.1|210
1627322100000|2021-07-26 17:55:00|8543.1|8542.2|8545.6|8544.7|8545.6|8544.7|8542.9|8541.7|251
1627322400000|2021-07-26 18:00:00|8545.5|8544.6|8547|8546.1|8548|8546.9|8544.9|8544|277
1627322700000|2021-07-26 18:05:00|8547.1|8546.2|8546.2|8545.3|8547.2|8546.2|8545.3|8544.4|173
1627323000000|2021-07-26 18:10:00|8546.1|8545.2|8548.5|8547.6|8548.8|8547.9|8546.1|8545.1|261
1627323300000|2021-07-26 18:15:00|8548.6|8547.7|8546.8|8545.9|8548.6|8547.7|8546.7|8545.8|141
1627323600000|2021-07-26 18:20:00|8546.7|8545.8|8546.2|8545.3|8546.9|8546|8545.8|8544.9|164
1627323900000|2021-07-26 18:25:00|8546|8545.1|8545.1|8544.2|8546.6|8545.4|8545.1|8543.9|209
1627324200000|2021-07-26 18:30:00|8545.2|8544.3|8545|8544.1|8545.2|8544.3|8544.6|8543.7|153
1627324500000|2021-07-26 18:35:00|8545.1|8544.2|8545|8543.5|8545.9|8545|8544.7|8543.5|152
1627324800000|2021-07-26 18:40:00|8545.1|8543.6|8544.9|8544|8545.3|8544.3|8543.9|8543|194
1627325100000|2021-07-26 18:45:00|8544.8|8543.9|8544.2|8543.3|8544.9|8544|8543.8|8542.9|161
1627325400000|2021-07-26 18:50:00|8544.3|8543.4|8543.4|8542.5|8544.4|8543.5|8543.3|8542.3|163
1627325700000|2021-07-26 18:55:00|8543.3|8542.4|8542.5|8541.6|8544.1|8543|8542.4|8541.4|253
1627326000000|2021-07-26 19:00:00|8542.6|8541.7|8543.8|8542.3|8544|8542.8|8542.4|8541.5|269
1627326300000|2021-07-26 19:05:00|8543.9|8542.4|8544.3|8543.4|8544.6|8543.5|8542.8|8541.9|219
1627326600000|2021-07-26 19:10:00|8544.4|8543.5|8545.3|8544.4|8545.7|8544.6|8544.1|8543.2|191
1627326900000|2021-07-26 19:15:00|8545.4|8543.9|8545.3|8544.4|8546|8544.9|8545.2|8543.9|165
1627327200000|2021-07-26 19:20:00|8545.2|8544.3|8543.4|8542.5|8545.4|8544.5|8543.4|8542.2|179
1627327500000|2021-07-26 19:25:00|8543.5|8542.6|8543.6|8542.7|8544.4|8543.5|8543|8542.1|208
1627327800000|2021-07-26 19:30:00|8543.7|8542.8|8542.7|8541.8|8543.9|8543|8542.7|8541.8|147
1627328100000|2021-07-26 19:35:00|8542.6|8541.7|8542.5|8541.6|8543.2|8542.3|8542.4|8541.5|128
1627328400000|2021-07-26 19:40:00|8542.6|8541.7|8542.2|8541.3|8542.6|8541.7|8541.8|8540.6|198
1627328700000|2021-07-26 19:45:00|8542.1|8541.2|8542.4|8541.5|8542.7|8541.6|8541.6|8540.7|160
1627329000000|2021-07-26 19:50:00|8542.5|8541.6|8542.9|8542|8543.5|8542.6|8542.2|8541.1|222
1627329300000|2021-07-26 19:55:00|8543|8542.1|8541.1|8540.2|8543.1|8542.2|8540.6|8539.4|285
1627329600000|2021-07-26 20:00:00|8541.2|8540.3|8543.4|8542.5|8543.6|8542.5|8540.6|8539.5|373
1627329900000|2021-07-26 20:05:00|8543.3|8542.4|8543.2|8541.7|8543.9|8542.6|8542.9|8541.6|265
1627330200000|2021-07-26 20:10:00|8543.1|8541.6|8542.2|8540.7|8543.4|8542.1|8541.6|8540.3|276
1627330500000|2021-07-26 20:15:00|8542.1|8540.6|8542.8|8541.3|8543|8541.5|8541.7|8540.5|151
1627330800000|2021-07-26 20:20:00|8542.4|8541.5|8542.7|8541.2|8543|8541.8|8541.8|8540.5|153
1627331100000|2021-07-26 20:25:00|8542.6|8541.1|8541.3|8540.4|8542.8|8541.5|8541|8539.9|253
1627331400000|2021-07-26 20:30:00|8541.6|8540.1|8541.6|8540.1|8542.2|8541|8541|8539.7|184
1627331700000|2021-07-26 20:35:00|8541.5|8540|8540.8|8539.9|8541.7|8540.6|8540.2|8539|163
1627332000000|2021-07-26 20:40:00|8540.7|8539.8|8542.1|8540.6|8542.1|8540.6|8540.6|8539.4|139
1627332300000|2021-07-26 20:45:00|8541.7|8540.8|8542.2|8540.7|8543.3|8541.8|8541.6|8540.1|223
1627332600000|2021-07-26 20:50:00|8542.8|8539.4|8542.9|8541.4|8544.3|8541.7|8541.8|8539.1|607
1627332900000|2021-07-26 20:55:00|8543.7|8540.7|8544.3|8538.6|8544.3|8541.8|8540.3|8535.9|923
1627333200000|2021-07-26 21:00:00|8544.8|8538.3|8545.9|8534.9|8547.7|8540.5|8543.2|8534.9|56
1627333500000|2021-07-26 21:05:00|8545.7|8535.1|8543.9|8536.3|8546.4|8536.5|8543.9|8533.9|87
1627333800000|2021-07-26 21:10:00|8544.7|8536.4|8547.2|8536.2|8551.1|8540.1|8544.7|8534|252
1627334100000|2021-07-26 21:15:00|8547.5|8536.5|8545|8536.4|8548.8|8537.8|8544|8533.2|320
1627334400000|2021-07-26 21:20:00|8544.8|8536.5|8545.9|8536.7|8549.5|8539|8543|8534.7|331
1627334700000|2021-07-26 21:25:00|8545.6|8536.6|8547.2|8538.6|8549|8539.1|8544.7|8535.2|239
1627335000000|2021-07-26 21:30:00|8546.8|8538.5|8546.1|8537.2|8548.2|8539.2|8544.3|8535.6|179
1627335300000|2021-07-26 21:35:00|8546.2|8537.1|8544.9|8537.6|8547.4|8539.7|8543.6|8536|203
1627335600000|2021-07-26 21:40:00|8544.8|8538|8546.6|8538|8547.7|8539.5|8543.5|8533.3|223
1627335900000|2021-07-26 21:45:00|8546.5|8537.9|8545.4|8536.7|8547.7|8539.7|8543.1|8534.1|428
1627336200000|2021-07-26 21:50:00|8545.3|8536.6|8543.6|8536|8547.6|8537.9|8541.3|8533.3|728
1627336500000|2021-07-26 21:55:00|8543.3|8536.2|8542.8|8531.8|8547.4|8537|8540.3|8529.6|825
1627336800000|2021-07-26 22:00:00|8542.4|8531.4|8540.9|8534.4|8545.5|8536.3|8538.2|8531.3|1069
1627337100000|2021-07-26 22:05:00|8541.2|8533.8|8541.3|8538|8544.6|8538.5|8539|8532.4|562
1627337400000|2021-07-26 22:10:00|8541.1|8538.1|8541.1|8537.8|8545|8538.6|8539.8|8533.5|615
1627337700000|2021-07-26 22:15:00|8541.3|8537.7|8539.5|8538|8541.5|8538.9|8539.1|8536.9|249
1627338000000|2021-07-26 22:20:00|8539.4|8537.9|8539.5|8538|8540.3|8538.2|8539.3|8537.3|134
1627338300000|2021-07-26 22:25:00|8539.9|8537.7|8539.5|8538|8540.2|8538.4|8539.3|8537|234
1627338600000|2021-07-26 22:30:00|8539.9|8537.6|8539.8|8538.3|8540.8|8538.6|8539.4|8537.4|241
1627338900000|2021-07-26 22:35:00|8540|8538.5|8539.2|8537.7|8540.5|8538.5|8539.1|8536.8|207
1627339200000|2021-07-26 22:40:00|8539.3|8537.8|8538.9|8537.4|8539.7|8537.8|8538.3|8535.9|273
1627339500000|2021-07-26 22:45:00|8539.4|8536.9|8539.7|8538.2|8540.8|8538.5|8538.7|8536.8|200
1627339800000|2021-07-26 22:50:00|8539.8|8538.3|8540.3|8537.9|8540.3|8538.4|8539.4|8537|152
1627340100000|2021-07-26 22:55:00|8539.9|8538|8539.5|8538|8540.2|8538.5|8539.2|8537.4|200
1627340400000|2021-07-26 23:00:00|8539.4|8537.9|8537.5|8536|8539.7|8538.2|8537.3|8535.8|144
1627340700000|2021-07-26 23:05:00|8537.6|8536.1|8538.3|8536.8|8538.5|8537|8537.5|8536|117
1627341000000|2021-07-26 23:10:00|8538.4|8536.9|8538.6|8537.1|8539.8|8538.3|8538.4|8536.9|210
1627341300000|2021-07-26 23:15:00|8538.5|8537|8538.9|8537.4|8539|8537.5|8538.4|8536.9|86
1627341600000|2021-07-26 23:20:00|8538.8|8537.3|8538.7|8537.2|8539.2|8537.7|8538.3|8536.8|149
1627341900000|2021-07-26 23:25:00|8538.8|8537.3|8538.6|8537.1|8539.1|8537.8|8538.5|8537|90
1627342200000|2021-07-26 23:30:00|8538.7|8537.2|8539.6|8538.1|8539.6|8538.1|8538.5|8537|108
1627342500000|2021-07-26 23:35:00|8539.5|8538|8539.6|8538.1|8539.6|8538.1|8538.6|8537.1|126
1627342800000|2021-07-26 23:40:00|8539.5|8538|8539.5|8538|8540|8538.5|8539.2|8537.7|140
1627343100000|2021-07-26 23:45:00|8539.6|8538.1|8538.5|8537|8539.8|8538.3|8538.2|8536.7|167
1627343400000|2021-07-26 23:50:00|8538.3|8536.8|8538.6|8537.1|8538.7|8537.2|8538|8536.5|119
1627343700000|2021-07-26 23:55:00|8538.7|8537.2|8538.6|8537.1|8539.4|8537.9|8538.1|8536.9|189
1627344000000|2021-07-27 00:00:00|8538.7|8537.2|8538.9|8537.4|8540|8538.5|8538.6|8537.1|254
1627344300000|2021-07-27 00:05:00|8539|8537.5|8540.4|8538.9|8540.4|8538.9|8538.5|8537.1|196
1627344600000|2021-07-27 00:10:00|8540.3|8538.8|8540.4|8538.9|8540.9|8539.4|8539.3|8537.8|153
1627344900000|2021-07-27 00:15:00|8540.3|8538.8|8540.5|8539|8540.8|8539.3|8539.4|8537.9|278
1627345200000|2021-07-27 00:20:00|8540.4|8538.9|8540.6|8539.1|8541|8539.5|8540.1|8538.7|169
1627345500000|2021-07-27 00:25:00|8540.7|8539.2|8540.6|8539.1|8541.5|8540|8540.2|8539|181
1627345800000|2021-07-27 00:30:00|8540.7|8539.2|8542.3|8540.8|8542.8|8541.3|8540.4|8538.9|241
1627346100000|2021-07-27 00:35:00|8542.4|8540.9|8543.3|8541.8|8543.5|8542|8542|8540.5|220
1627346400000|2021-07-27 00:40:00|8543.4|8541.9|8543.4|8541.9|8543.8|8542.3|8542.9|8541.4|136
1627346700000|2021-07-27 00:45:00|8543.3|8541.8|8541.8|8540.3|8543.5|8542|8541.7|8540.2|136
1627347000000|2021-07-27 00:50:00|8541.7|8540.2|8541.4|8539.9|8542.4|8540.9|8540.6|8539.2|204
1627347300000|2021-07-27 00:55:00|8541.2|8539.7|8542.1|8540.6|8542.7|8541.5|8541|8539.5|189
1627347600000|2021-07-27 01:00:00|8542.2|8540.7|8541.6|8540.1|8542.8|8541.3|8541|8539.8|249
1627347900000|2021-07-27 01:05:00|8541.5|8540|8541.1|8539.6|8541.8|8540.3|8540.8|8539.4|242
1627348200000|2021-07-27 01:10:00|8541|8539.5|8541.1|8539.6|8541.5|8540.3|8540.5|8539.3|136
1627348500000|2021-07-27 01:15:00|8541|8539.5|8541.5|8540|8541.6|8540.3|8540.6|8539.1|192
1627348800000|2021-07-27 01:20:00|8541.4|8539.9|8542.1|8540.6|8542.3|8541.1|8541.1|8539.7|234
1627349100000|2021-07-27 01:25:00|8541.9|8541|8542.2|8540.7|8542.9|8541.6|8541.6|8540.3|293
1627349400000|2021-07-27 01:30:00|8542.1|8540.6|8541.1|8540.2|8542.3|8541.1|8541.1|8540|342
1627349700000|2021-07-27 01:35:00|8541.2|8540.3|8540.3|8539.4|8541.7|8540.4|8540.2|8539|272
1627350000000|2021-07-27 01:40:00|8540.4|8539.5|8542.7|8541.2|8542.8|8541.3|8539.7|8538.4|272
1627350300000|2021-07-27 01:45:00|8542.8|8541.3|8540.6|8539.1|8543.1|8541.6|8540.2|8538.8|274
1627350600000|2021-07-27 01:50:00|8540.5|8539|8541|8539.5|8541.1|8539.7|8539.7|8538.5|225
1627350900000|2021-07-27 01:55:00|8541.1|8539.6|8539.5|8538|8541.1|8539.7|8539.1|8537.8|320
1627351200000|2021-07-27 02:00:00|8539.2|8538.3|8539.4|8537.9|8539.9|8538.6|8538.3|8537.2|272
1627351500000|2021-07-27 02:05:00|8539.5|8538|8538.5|8537|8539.6|8538.2|8537.8|8536.6|251
1627351800000|2021-07-27 02:10:00|8538.7|8537.2|8539.5|8538|8539.6|8538.1|8538|8536.9|167
1627352100000|2021-07-27 02:15:00|8539.4|8537.9|8539.9|8538.4|8541.6|8540.1|8539.4|8537.9|226
1627352400000|2021-07-27 02:20:00|8539.6|8538.7|8540.5|8539|8540.9|8539.7|8539.4|8538.4|192
1627352700000|2021-07-27 02:25:00|8540.6|8539.1|8540.9|8539.4|8541.2|8540|8540.2|8538.8|192
1627353000000|2021-07-27 02:30:00|8541|8539.5|8539.5|8538|8541|8539.5|8539|8537.6|241
1627353300000|2021-07-27 02:35:00|8539.6|8538.1|8539.5|8538|8539.6|8538.3|8539|8537.5|123
1627353600000|2021-07-27 02:40:00|8539.4|8537.9|8540.7|8539.2|8540.8|8539.6|8538.8|8537.5|176
1627353900000|2021-07-27 02:45:00|8540.6|8539.1|8540.6|8539.1|8540.7|8539.4|8540.1|8538.6|210
1627354200000|2021-07-27 02:50:00|8540.7|8539.2|8540.5|8539|8541.1|8539.6|8540.3|8538.8|193
1627354500000|2021-07-27 02:55:00|8540.6|8539.1|8541.5|8540|8541.7|8540.2|8540.4|8538.9|167
1627354800000|2021-07-27 03:00:00|8541.4|8539.9|8541.5|8540|8541.8|8540.4|8541|8539.6|186
1627355100000|2021-07-27 03:05:00|8541.4|8539.9|8540.9|8539.4|8541.5|8540.2|8540.7|8539.2|152
1627355400000|2021-07-27 03:10:00|8540.8|8539.3|8540.1|8538.6|8540.9|8539.4|8539.8|8538.3|121
1627355700000|2021-07-27 03:15:00|8540|8538.5|8539.6|8538.1|8540.3|8538.8|8538.4|8536.9|179
1627356000000|2021-07-27 03:20:00|8539.5|8538|8538.2|8537.3|8539.7|8538.6|8538.2|8537|284
1627356300000|2021-07-27 03:25:00|8538.3|8537.4|8538|8536.5|8538.6|8537.4|8537.7|8536.3|197
1627356600000|2021-07-27 03:30:00|8537.9|8536.4|8538.5|8537|8539|8537.6|8537.7|8536.2|264
1627356900000|2021-07-27 03:35:00|8538.4|8536.9|8538.8|8537.3|8538.9|8537.7|8538.2|8536.7|172
1627357200000|2021-07-27 03:40:00|8538.9|8537.4|8538.8|8537.3|8539.1|8537.9|8538.4|8537.2|177
1627357500000|2021-07-27 03:45:00|8538.7|8537.2|8538.2|8536.7|8539.3|8538|8537.7|8536.5|297
1627357800000|2021-07-27 03:50:00|8538.1|8536.6|8537.5|8536|8538.2|8537|8537|8535.5|211
1627358100000|2021-07-27 03:55:00|8537.6|8536.1|8537.9|8536.4|8538.3|8537|8537.3|8535.9|282
1627358400000|2021-07-27 04:00:00|8538|8536.5|8538.4|8536.9|8539.1|8537.6|8537.6|8536.3|141
1627358700000|2021-07-27 04:05:00|8538.5|8537|8537.9|8536.4|8538.5|8537|8537.2|8535.9|199
1627359000000|2021-07-27 04:10:00|8537.5|8536.6|8538.5|8537|8538.5|8537.4|8536.7|8535.2|225
1627359300000|2021-07-27 04:15:00|8538.4|8536.9|8536.8|8535.3|8538.5|8537|8536.6|8535.1|151
1627359600000|2021-07-27 04:20:00|8536.7|8535.2|8536.3|8534.8|8536.9|8535.4|8536.1|8534.6|101
1627359900000|2021-07-27 04:25:00|8536.2|8534.7|8536.9|8535.4|8537.2|8535.7|8536.2|8534.7|114
1627360200000|2021-07-27 04:30:00|8537|8535.5|8537.3|8535.8|8537.3|8535.8|8536.6|8535.1|152
1627360500000|2021-07-27 04:35:00|8537.4|8535.9|8536.9|8535.4|8537.4|8536.2|8536.6|8535.2|81
1627360800000|2021-07-27 04:40:00|8536.7|8535.2|8536.4|8534.9|8536.7|8535.2|8536.2|8534.7|117
1627361100000|2021-07-27 04:45:00|8536.3|8534.8|8536.4|8534.9|8536.9|8535.4|8536.2|8534.7|107
1627361400000|2021-07-27 04:50:00|8536.5|8535|8535.4|8533.9|8537.7|8536.3|8535.3|8533.8|206
1627361700000|2021-07-27 04:55:00|8535.5|8534|8535.6|8534.1|8535.9|8534.4|8534.5|8533.2|161
1627362000000|2021-07-27 05:00:00|8535.5|8534|8535.6|8534.1|8536|8534.5|8535.1|8533.8|193
1627362300000|2021-07-27 05:05:00|8535.5|8534|8534.4|8532.9|8535.9|8534.4|8533.8|8532.3|231
1627362600000|2021-07-27 05:10:00|8534.5|8533|8535.2|8534.3|8535.5|8534.3|8533.9|8532.9|150
1627362900000|2021-07-27 05:15:00|8535.1|8534.2|8535.9|8534.4|8535.9|8534.6|8535|8533.8|196
1627363200000|2021-07-27 05:20:00|8535.8|8534.3|8536.5|8535|8536.6|8535.4|8535.7|8534.2|213
1627363500000|2021-07-27 05:25:00|8536.6|8535.1|8535.1|8533.6|8536.6|8535.1|8534.7|8533.6|168
1627363800000|2021-07-27 05:30:00|8535|8533.5|8535.9|8534.4|8536.3|8535.1|8534.4|8533.2|219
1627364100000|2021-07-27 05:35:00|8535.8|8534.3|8536.9|8535.4|8537|8535.8|8535.2|8534|235
1627364400000|2021-07-27 05:40:00|8537|8535.5|8537.1|8535.6|8537.5|8536.2|8535.8|8534.3|263
1627364700000|2021-07-27 05:45:00|8537.2|8535.7|8537.7|8536.2|8538.4|8537.3|8536.9|8535.6|306
1627365000000|2021-07-27 05:50:00|8537.8|8536.3|8537|8535.5|8537.8|8536.3|8536.6|8535.3|162
1627365300000|2021-07-27 05:55:00|8537.1|8535.6|8537.2|8535.7|8537.9|8536.4|8536.9|8535.4|194
1627365600000|2021-07-27 06:00:00|8537.3|8535.8|8538.8|8537.3|8539.8|8538.6|8536.6|8535.4|363
1627365900000|2021-07-27 06:05:00|8538.9|8537.4|8539|8537.5|8539.6|8538.6|8538.3|8537|254
1627366200000|2021-07-27 06:10:00|8539.1|8537.6|8539.1|8537.6|8540.3|8538.9|8538.5|8537.2|388
1627366500000|2021-07-27 06:15:00|8539|8537.5|8540.3|8539.4|8540.7|8539.5|8538.5|8537.3|354
1627366800000|2021-07-27 06:20:00|8540.4|8539.5|8540.5|8539|8541.3|8540.1|8539.6|8538.3|321
1627367100000|2021-07-27 06:25:00|8540.4|8538.9|8539.7|8538.8|8541.2|8540|8539.6|8538.1|273
1627367400000|2021-07-27 06:30:00|8539.6|8538.7|8539.1|8538.2|8540.2|8539.1|8538.4|8537.3|396
1627367700000|2021-07-27 06:35:00|8539.2|8538.3|8536.6|8535.7|8540|8538.9|8536.4|8535.3|341
1627368000000|2021-07-27 06:40:00|8536.7|8535.8|8534.9|8534|8537.6|8536.5|8532.7|8531.4|285
1627368300000|2021-07-27 06:45:00|8535.1|8534.2|8536.5|8535|8536.5|8535.4|8534.2|8533.3|290
1627368600000|2021-07-27 06:50:00|8536.6|8535.1|8534|8533.1|8536.7|8535.6|8533.7|8532.7|267
1627368900000|2021-07-27 06:55:00|8533.9|8533|8534.3|8533.4|8535|8534.1|8532.6|8531.6|354
1627369200000|2021-07-27 07:00:00|8534.4|8533.5|8538.3|8536.8|8539.6|8538.3|8534.3|8533.1|716
1627369500000|2021-07-27 07:05:00|8538.4|8536.9|8538.7|8537.2|8541.3|8540.3|8537.8|8536.6|738
1627369800000|2021-07-27 07:10:00|8538.4|8537.5|8539|8537.5|8539.1|8538.1|8534|8532.8|757
1627370100000|2021-07-27 07:15:00|8538.5|8537.6|8540.1|8538.6|8541.3|8540.3|8537.1|8535.9|794
1627370400000|2021-07-27 07:20:00|8539.8|8538.9|8540.8|8539.3|8541.7|8540.4|8539.2|8538|686
1627370700000|2021-07-27 07:25:00|8540.9|8539.4|8544.2|8542.7|8546.8|8545.3|8540.8|8539.3|818
1627371000000|2021-07-27 07:30:00|8544.3|8542.8|8543.6|8542.7|8545.3|8544.2|8542.2|8541.1|722
1627371300000|2021-07-27 07:35:00|8543.5|8542.6|8543.1|8542.2|8547.8|8546.6|8542.2|8541.1|706
1627371600000|2021-07-27 07:40:00|8543.2|8542.3|8548.9|8547.4|8550.5|8549|8541.7|8540.7|705
1627371900000|2021-07-27 07:45:00|8548.8|8547.3|8544|8543.1|8548.8|8547.4|8543|8541|697
1627372200000|2021-07-27 07:50:00|8544.1|8543.2|8541.6|8540.7|8547|8546|8541.2|8540.1|588
1627372500000|2021-07-27 07:55:00|8541.5|8540.6|8542.7|8541.8|8543|8541.8|8539.3|8538.2|664
1627372800000|2021-07-27 08:00:00|8542.6|8541.7|8544.3|8542.8|8547.7|8546.8|8542.6|8541.6|578
1627373100000|2021-07-27 08:05:00|8544.1|8542.6|8544.2|8543.3|8546|8545|8539.8|8538.3|721
1627373400000|2021-07-27 08:10:00|8544.4|8543.5|8543.5|8542|8545.3|8544.1|8542.5|8541.1|554
1627373700000|2021-07-27 08:15:00|8542.9|8541.8|8547.9|8546.4|8550.1|8548.6|8541.9|8540.9|717
1627374000000|2021-07-27 08:20:00|8548|8546.5|8547.7|8546.2|8551.3|8550.4|8546.6|8545.3|653
1627374300000|2021-07-27 08:25:00|8547.6|8546.1|8545.4|8544.5|8548.2|8547.2|8544.4|8543.3|489
1627374600000|2021-07-27 08:30:00|8545.3|8544.4|8543.7|8542.8|8546.4|8545.5|8541.9|8541|498
1627374900000|2021-07-27 08:35:00|8543.9|8543|8543.1|8542.2|8544.6|8543.4|8541.6|8540.7|425
1627375200000|2021-07-27 08:40:00|8543.2|8542.3|8541|8540.1|8544.9|8544|8540.8|8539.7|356
1627375500000|2021-07-27 08:45:00|8540.9|8540|8542.9|8542|8544.4|8543.2|8540.3|8539.4|393
1627375800000|2021-07-27 08:50:00|8543.2|8541.7|8545.1|8544.2|8546.5|8545.3|8542.8|8541.6|406
1627376100000|2021-07-27 08:55:00|8545|8544.1|8547.9|8547|8550.7|8549.8|8543.4|8542.4|643
1627376400000|2021-07-27 09:00:00|8548|8547.1|8546.2|8545.3|8549.2|8548.3|8546.2|8545.1|449
1627376700000|2021-07-27 09:05:00|8546.3|8545.4|8547.9|8547|8548.2|8547.1|8544.1|8543.1|447
1627377000000|2021-07-27 09:10:00|8547.7|8546.8|8548.4|8546.9|8549.2|8548|8546.6|8545.4|353
1627377300000|2021-07-27 09:15:00|8548.3|8546.8|8545.5|8544|8549.1|8547.8|8545|8544|392
1627377600000|2021-07-27 09:20:00|8545.4|8543.9|8544.3|8543.4|8545.5|8544.3|8543|8542|438
1627377900000|2021-07-27 09:25:00|8544.4|8543.5|8542.6|8541.7|8545|8543.9|8542|8541.1|423
1627378200000|2021-07-27 09:30:00|8542.5|8541.6|8545.8|8544.9|8546.2|8545.1|8542|8540.6|486
1627378500000|2021-07-27 09:35:00|8545.7|8544.8|8546.7|8545.2|8547.1|8545.9|8540.5|8539.6|452
1627378800000|2021-07-27 09:40:00|8546.6|8545.1|8547.9|8546.4|8548.9|8547.7|8545.7|8544.6|473
1627379100000|2021-07-27 09:45:00|8547.8|8546.3|8546.8|8545.9|8550.2|8549.3|8546|8545.1|464
1627379400000|2021-07-27 09:50:00|8546.7|8545.8|8547.4|8546.5|8547.9|8546.8|8545.3|8544.2|360
1627379700000|2021-07-27 09:55:00|8547.5|8546.6|8551.1|8550.2|8551.4|8550.5|8547.5|8546.6|391
1627380000000|2021-07-27 10:00:00|8551|8550.1|8550.6|8549.7|8552.3|8551.4|8550.2|8548.9|355
1627380300000|2021-07-27 10:05:00|8550.3|8549.4|8549.5|8548.6|8550.3|8549.4|8548.8|8547.8|283
1627380600000|2021-07-27 10:10:00|8549.6|8548.7|8552.6|8551.7|8553.6|8552.5|8549.3|8548.1|349
1627380900000|2021-07-27 10:15:00|8552.7|8551.8|8550.5|8549.6|8553.7|8552.6|8550.5|8549.6|345
1627381200000|2021-07-27 10:20:00|8550.4|8549.5|8550.3|8549.4|8551.6|8550.3|8549.3|8548.3|364
1627381500000|2021-07-27 10:25:00|8550.2|8549.3|8549|8548.1|8550.5|8549.5|8548.6|8547.7|313
1627381800000|2021-07-27 10:30:00|8549.1|8548.2|8549.3|8548.4|8550.1|8549.2|8547.6|8546.5|312
1627382100000|2021-07-27 10:35:00|8549.4|8548.5|8549.7|8548.8|8550.3|8549.4|8548.2|8547.1|325
1627382400000|2021-07-27 10:40:00|8549.8|8548.9|8549.4|8547.9|8550.3|8549.4|8548.3|8547.4|367
1627382700000|2021-07-27 10:45:00|8549|8548.1|8550|8549.1|8551.1|8550.2|8548.8|8547.9|262
1627383000000|2021-07-27 10:50:00|8550.1|8549.2|8548.9|8548|8550.8|8549.7|8548.7|8547.5|283
1627383300000|2021-07-27 10:55:00|8549.2|8547.7|8547.5|8546.6|8549.9|8548.8|8547.5|8546.2|307
1627383600000|2021-07-27 11:00:00|8547.3|8546.4|8548.7|8547.2|8550.3|8549.1|8546.7|8545.8|424
1627383900000|2021-07-27 11:05:00|8548.8|8547.3|8549.1|8547.6|8551|8549.8|8548|8546.8|282
1627384200000|2021-07-27 11:10:00|8549|8547.5|8549.2|8547.7|8549.2|8548.2|8546.9|8546|299
1627384500000|2021-07-27 11:15:00|8549.3|8547.8|8549.5|8548.6|8550.1|8549.2|8548.1|8547|379
1627384800000|2021-07-27 11:20:00|8549.6|8548.7|8552.9|8552|8553.2|8552|8548.6|8547.4|314
1627385100000|2021-07-27 11:25:00|8552.8|8551.9|8553.1|8552.2|8553.9|8552.7|8552.1|8550.7|295
1627385400000|2021-07-27 11:30:00|8553|8552.1|8553.5|8552.6|8554.3|8553.2|8552.1|8551.1|374
1627385700000|2021-07-27 11:35:00|8553.4|8552.5|8552|8551.1|8553.8|8552.7|8551.1|8550.1|310
1627386000000|2021-07-27 11:40:00|8552.1|8551.2|8553.6|8552.7|8554.1|8553|8551.4|8550.3|308
1627386300000|2021-07-27 11:45:00|8553.5|8552.6|8554|8553.1|8554.4|8553.5|8552.9|8551.7|304
1627386600000|2021-07-27 11:50:00|8554.1|8553.2|8553.1|8552.2|8555|8554.1|8552.6|8551.7|266
1627386900000|2021-07-27 11:55:00|8553|8552.1|8549.3|8547.8|8553.9|8552.6|8548.6|8547.6|396
1627387200000|2021-07-27 12:00:00|8549.4|8547.9|8549.6|8548.7|8550.7|8549.6|8547.8|8546.9|503
1627387500000|2021-07-27 12:05:00|8549.9|8549|8550.6|8549.7|8551.7|8550.8|8549.4|8548.4|513
1627387800000|2021-07-27 12:10:00|8550.9|8550|8550.4|8549.5|8552.3|8551.3|8550.3|8549.1|518
1627388100000|2021-07-27 12:15:00|8550.2|8549.3|8552.5|8551.6|8553.4|8552.4|8549.5|8548.6|441
1627388400000|2021-07-27 12:20:00|8552.2|8551.3|8549.4|8548.5|8552.9|8551.8|8549.2|8548.2|484
1627388700000|2021-07-27 12:25:00|8549.5|8548.6|8550.7|8549.2|8551.4|8550.3|8549|8548.1|400
1627389000000|2021-07-27 12:30:00|8550.8|8549.3|8552.2|8551.3|8555.6|8554.1|8550.6|8549.1|669
1627389300000|2021-07-27 12:35:00|8552.1|8551.2|8550.6|8549.7|8552.9|8551.8|8550.3|8549.2|603
1627389600000|2021-07-27 12:40:00|8550.5|8549.6|8551|8550.1|8552.2|8551.3|8548.4|8547.4|488
1627389900000|2021-07-27 12:45:00|8551.2|8550.3|8550.6|8549.7|8552|8551.1|8550.2|8549.1|308
1627390200000|2021-07-27 12:50:00|8550.5|8549.6|8550.5|8549.6|8551.2|8550|8548.8|8547.9|325
1627390500000|2021-07-27 12:55:00|8550.3|8549.4|8550.3|8548.8|8551.4|8550.5|8549.7|8548.5|394
1627390800000|2021-07-27 13:00:00|8549.9|8549|8551.1|8550.2|8552.3|8551.1|8549.9|8548.6|492
1627391100000|2021-07-27 13:05:00|8551.2|8550.3|8551.4|8550.5|8552.3|8551.2|8549|8548.1|455
1627391400000|2021-07-27 13:10:00|8551.5|8550.6|8553.8|8552.3|8553.8|8552.7|8549.6|8548.7|452
1627391700000|2021-07-27 13:15:00|8553.9|8552.4|8555.2|8553.7|8555.2|8554.1|8552.4|8551.4|487
1627392000000|2021-07-27 13:20:00|8554.9|8554|8552.8|8551.9|8555.1|8554.1|8552.2|8551|451
1627392300000|2021-07-27 13:25:00|8552.7|8551.8|8551.3|8549.8|8553.7|8552.6|8550.9|8549.7|351
1627392600000|2021-07-27 13:30:00|8551.5|8550|8552.5|8551|8557|8555.9|8551.5|8550|811
1627392900000|2021-07-27 13:35:00|8552.4|8550.9|8555.1|8553.6|8556.4|8555.4|8550.2|8549|748
1627393200000|2021-07-27 13:40:00|8554.7|8553.8|8551.2|8550.3|8555.5|8554.5|8551|8549.8|741
1627393500000|2021-07-27 13:45:00|8551.5|8550|8549.6|8548.1|8551.8|8550.5|8547|8546|811
1627393800000|2021-07-27 13:50:00|8549.7|8548.2|8548.2|8546.7|8552.2|8551.3|8547.8|8546.5|709
1627394100000|2021-07-27 13:55:00|8548.1|8546.6|8550.8|8549.3|8553.6|8552|8547.9|8546.6|637
1627394400000|2021-07-27 14:00:00|8551.3|8548.8|8550.8|8549.9|8552.9|8551.4|8548.5|8547.3|913
1627394700000|2021-07-27 14:05:00|8550.7|8549.8|8550.8|8549.9|8552.8|8551.8|8548.2|8547.3|689
1627395000000|2021-07-27 14:10:00|8550.9|8550|8552.1|8551.2|8554.7|8553.8|8550.8|8549.9|636
1627395300000|2021-07-27 14:15:00|8552.2|8551.3|8550.2|8549.3|8554.2|8553|8550.1|8549.1|603
1627395600000|2021-07-27 14:20:00|8550.3|8549.4|8548.6|8547.7|8551.3|8550.4|8546.9|8545.8|580
1627395900000|2021-07-27 14:25:00|8548.5|8547.6|8545|8544.1|8549.3|8548.3|8544.6|8543.7|508
1627396200000|2021-07-27 14:30:00|8545.1|8544.2|8544.9|8544|8546.2|8545.3|8544|8542.8|534
1627396500000|2021-07-27 14:35:00|8545|8544.1|8544|8543.1|8545|8544.1|8542.3|8541.4|559
1627396800000|2021-07-27 14:40:00|8544.1|8543.2|8541.8|8540.9|8544.1|8543.2|8540.8|8539.9|572
1627397100000|2021-07-27 14:45:00|8541.7|8540.8|8535.4|8534.5|8543.1|8542.2|8535.1|8534.1|605
1627397400000|2021-07-27 14:50:00|8535.5|8534.6|8535.4|8534.5|8536.2|8535|8530.5|8529.6|808
1627397700000|2021-07-27 14:55:00|8535.3|8534.4|8520|8519.1|8535.4|8534.5|8519|8517.5|1443
1627398000000|2021-07-27 15:00:00|8519.9|8519|8521.9|8520.4|8522.6|8521.1|8514.3|8513.4|1210
1627398300000|2021-07-27 15:05:00|8522|8520.5|8522.9|8521.4|8524.8|8523.7|8521.2|8520|668
1627398600000|2021-07-27 15:10:00|8522.3|8521.3|8526.2|8525.3|8526.5|8525.6|8521.4|8520|769
1627398900000|2021-07-27 15:15:00|8526.1|8525.2|8528.7|8527.8|8528.8|8527.9|8525.4|8524.2|556
1627399200000|2021-07-27 15:20:00|8528.8|8527.9|8526.2|8525.3|8529.4|8528.5|8526|8524.8|527
1627399500000|2021-07-27 15:25:00|8526.1|8525.2|8526.1|8525.2|8528.1|8527|8525.7|8524.8|553
1627399800000|2021-07-27 15:30:00|8526.2|8525.3|8522.1|8521.2|8526.4|8525.3|8522.1|8521.2|562
1627400100000|2021-07-27 15:35:00|8522|8521.1|8518.2|8517.3|8522.4|8521.5|8518.2|8517.3|429
1627400400000|2021-07-27 15:40:00|8518.3|8517.4|8516.3|8515.4|8520|8518.8|8515.7|8514.6|688
1627400700000|2021-07-27 15:45:00|8516.4|8515.5|8517.8|8516.9|8518.8|8517.6|8515.9|8514.6|531
1627401000000|2021-07-27 15:50:00|8517.9|8517|8518.2|8517.3|8520.2|8519|8517.7|8516.8|389
1627401300000|2021-07-27 15:55:00|8518.4|8516.9|8521.4|8520.5|8522.1|8521.2|8518.1|8516.9|367
1627401600000|2021-07-27 16:00:00|8521.5|8520.6|8522.9|8522|8523|8522.1|8520.7|8519.8|374
1627401900000|2021-07-27 16:05:00|8523|8522.1|8521|8520.1|8524.5|8523.6|8520.8|8519.8|446
1627402200000|2021-07-27 16:10:00|8521.6|8520|8520.1|8519.2|8522.6|8521.6|8519.4|8518.5|448
1627402500000|2021-07-27 16:15:00|8520.2|8519.3|8518.9|8517.4|8521.6|8520.5|8518.3|8517.3|407
1627402800000|2021-07-27 16:20:00|8519|8517.5|8521.4|8520.5|8521.6|8520.5|8518.5|8517.3|383
1627403100000|2021-07-27 16:25:00|8521.3|8520.4|8521.2|8520.3|8522.7|8521.7|8520|8518.9|459
1627403400000|2021-07-27 16:30:00|8521.3|8520.4|8523.5|8522.6|8524.3|8523.4|8521.2|8520.3|500
1627403700000|2021-07-27 16:35:00|8523.6|8522.7|8524.3|8522.8|8524.3|8523.2|8521.7|8520.8|350
1627404000000|2021-07-27 16:40:00|8524.2|8522.7|8523.9|8523|8524.6|8523.7|8522.4|8521.5|393
1627404300000|2021-07-27 16:45:00|8524|8523.1|8524.5|8523.6|8525.8|8524.9|8523.6|8522.4|237
1627404600000|2021-07-27 16:50:00|8524.4|8523.5|8523.9|8523|8525.2|8524|8523.3|8522.4|236
1627404900000|2021-07-27 16:55:00|8524|8523.1|8525|8524.1|8525.4|8524.5|8523.9|8523|257
1627405200000|2021-07-27 17:00:00|8524.9|8524|8523.9|8523|8525.2|8524.3|8523.5|8522.6|215
1627405500000|2021-07-27 17:05:00|8523.8|8522.9|8523.4|8522.5|8524.3|8523.1|8522.7|8521.7|275
1627405800000|2021-07-27 17:10:00|8523.5|8522.6|8523.4|8522.5|8524.5|8523.6|8523.2|8522.3|272
1627406100000|2021-07-27 17:15:00|8523.5|8522.6|8524.5|8523.6|8524.6|8523.7|8522.9|8522|248
1627406400000|2021-07-27 17:20:00|8524.4|8523.5|8524.9|8524|8525.2|8524.3|8524.2|8523.3|225
1627406700000|2021-07-27 17:25:00|8525|8524.1|8523.4|8522.5|8525.3|8524.4|8523|8522.1|282
1627407000000|2021-07-27 17:30:00|8523.5|8522.6|8524.2|8523.3|8524.4|8523.3|8523.3|8522.4|244
1627407300000|2021-07-27 17:35:00|8524.1|8523.2|8523.5|8522.6|8524.3|8523.3|8522.3|8521.1|385
1627407600000|2021-07-27 17:40:00|8523.4|8522.5|8522.9|8522|8524.2|8523|8522.9|8521.7|244
1627407900000|2021-07-27 17:45:00|8523|8522.1|8521.6|8520.7|8523.4|8522.5|8521.5|8520.6|246
1627408200000|2021-07-27 17:50:00|8521.5|8520.6|8520.6|8519.7|8521.6|8520.7|8520.3|8519.2|287
1627408500000|2021-07-27 17:55:00|8520.5|8519.6|8520.6|8519.7|8521.1|8520.2|8519.3|8518.3|319
1627408800000|2021-07-27 18:00:00|8520.7|8519.8|8519.9|8519|8521|8519.9|8519.5|8518.6|284
1627409100000|2021-07-27 18:05:00|8520|8519.1|8519.3|8518.4|8520.4|8519.5|8519.1|8518.2|214
1627409400000|2021-07-27 18:10:00|8519.2|8518.3|8518|8517.1|8519.5|8518.6|8517.7|8516.8|303
1627409700000|2021-07-27 18:15:00|8518.1|8517.2|8517|8516.1|8518.2|8517.3|8516.2|8515.3|340
1627410000000|2021-07-27 18:20:00|8516.9|8516|8518.2|8517.3|8518.6|8517.7|8516.4|8515.5|374
1627410300000|2021-07-27 18:25:00|8518.1|8517.2|8517.1|8516.2|8518.7|8517.7|8516.9|8516|335
1627410600000|2021-07-27 18:30:00|8517.2|8516.3|8515.5|8514.6|8517.2|8516.3|8515.3|8514.4|336
1627410900000|2021-07-27 18:35:00|8515.6|8514.7|8516.2|8515.3|8516.7|8515.8|8515.2|8514.3|366
1627411200000|2021-07-27 18:40:00|8516.1|8515.2|8515.7|8514.8|8516.8|8515.9|8515.2|8514.1|246
1627411500000|2021-07-27 18:45:00|8515.6|8514.7|8515|8514.1|8516|8515.1|8513.7|8512.8|371
1627411800000|2021-07-27 18:50:00|8515.1|8514.2|8514.7|8513.8|8515.6|8514.7|8513.8|8512.9|280
1627412100000|2021-07-27 18:55:00|8515.1|8514.2|8514|8513.1|8516.2|8515.3|8514|8513.1|267
1627412400000|2021-07-27 19:00:00|8514.1|8513.2|8514.6|8513.7|8515.4|8514.3|8513.7|8512.8|211
1627412700000|2021-07-27 19:05:00|8514.5|8513.6|8514.6|8513.7|8515.3|8514.4|8514.1|8513.2|204
1627413000000|2021-07-27 19:10:00|8514.7|8513.8|8514.4|8513.5|8515.4|8514.5|8513.9|8513|226
1627413300000|2021-07-27 19:15:00|8514.5|8513.6|8516.2|8515.3|8516.4|8515.5|8514.4|8513.5|212
1627413600000|2021-07-27 19:20:00|8516.3|8515.4|8515.9|8515|8516.5|8515.6|8515.6|8514.7|150
1627413900000|2021-07-27 19:25:00|8516|8515.1|8517.7|8516.8|8517.7|8516.8|8515.7|8514.4|249
1627414200000|2021-07-27 19:30:00|8517.6|8516.7|8517.1|8516.2|8518|8517.1|8517|8515.9|240
1627414500000|2021-07-27 19:35:00|8517.2|8516.3|8517.4|8516.5|8517.4|8516.5|8516.7|8515.7|118
1627414800000|2021-07-27 19:40:00|8517.3|8516.4|8516.4|8514.9|8518.3|8517.1|8516.1|8514.9|259
1627415100000|2021-07-27 19:45:00|8516.3|8514.8|8514.5|8513.6|8516.7|8515.7|8514|8513.1|190
1627415400000|2021-07-27 19:50:00|8514.2|8513.3|8514.1|8513.2|8514.5|8513.6|8513.8|8512.9|182
1627415700000|2021-07-27 19:55:00|8514|8513.1|8514.3|8513.4|8514.7|8513.8|8513.2|8512.2|360
1627416000000|2021-07-27 20:00:00|8514.2|8513.3|8517.3|8515.8|8517.5|8516.3|8513.9|8512.7|399
1627416300000|2021-07-27 20:05:00|8517.2|8515.7|8516.7|8515.8|8517.4|8516.3|8516.5|8515.5|228
1627416600000|2021-07-27 20:10:00|8516.8|8515.9|8516.5|8515|8516.9|8516|8514.7|8513.4|292
1627416900000|2021-07-27 20:15:00|8516.2|8515.3|8515.4|8514.5|8517.2|8516|8513.9|8512.7|304
1627417200000|2021-07-27 20:20:00|8515.6|8514.1|8514.6|8513.7|8516.3|8514.8|8514.3|8513.4|204
1627417500000|2021-07-27 20:25:00|8514.5|8513.6|8512.9|8512|8514.6|8513.7|8512.2|8511|184
1627417800000|2021-07-27 20:30:00|8513.4|8511.9|8514.9|8513.4|8516.2|8514.7|8512.9|8511.6|363
1627418100000|2021-07-27 20:35:00|8514.8|8513.3|8513.5|8512.6|8515.2|8514|8513.4|8512.2|191
1627418400000|2021-07-27 20:40:00|8513.6|8512.7|8514.3|8513.4|8514.6|8513.5|8513.3|8512.2|122
1627418700000|2021-07-27 20:45:00|8514.6|8513.1|8514.9|8513.4|8516.1|8514.6|8514.4|8513.1|178
1627419000000|2021-07-27 20:50:00|8515|8513.5|8514.2|8512.7|8515.8|8514|8513.9|8512|817
1627419300000|2021-07-27 20:55:00|8514.1|8512.6|8515.6|8512.7|8516.3|8513.5|8513.9|8507|413
1627419600000|2021-07-27 21:00:00|8516.9|8510.2|8518.5|8508.6|8523.4|8512.4|8514.9|8504.5|67
1627419900000|2021-07-27 21:05:00|8519.3|8508.3|8519.6|8509.2|8521.6|8510.9|8517.8|8507.1|132
1627420200000|2021-07-27 21:10:00|8520.1|8508.6|8517|8510|8520.1|8510.8|8516.2|8507.2|187
1627420500000|2021-07-27 21:15:00|8516.7|8510.3|8517.1|8510.7|8520.5|8511.3|8516.3|8507.3|143
1627420800000|2021-07-27 21:20:00|8517.6|8510.1|8517.3|8510.9|8526.9|8515.9|8515.9|8507.1|158
1627421100000|2021-07-27 21:25:00|8516.2|8509.3|8517.2|8506.2|8528|8517|8515.9|8504.9|144
1627421400000|2021-07-27 21:30:00|8516.6|8505.6|8516.7|8510|8523.2|8512.2|8513.9|8504.6|205
1627421700000|2021-07-27 21:35:00|8517.9|8509.7|8515.8|8509.5|8517.9|8511|8514.7|8506.1|151
1627422000000|2021-07-27 21:40:00|8515.7|8509.7|8516|8509.7|8519.4|8510.9|8514.9|8507.3|158
1627422300000|2021-07-27 21:45:00|8516.7|8510.3|8524.8|8513.8|8526.5|8515.5|8515.5|8508.9|195
1627422600000|2021-07-27 21:50:00|8525.5|8514.5|8515.5|8509.6|8525.7|8514.7|8515.3|8505.7|319
1627422900000|2021-07-27 21:55:00|8515.4|8509.7|8518.3|8510.4|8525|8514|8515.2|8508.3|443
1627423200000|2021-07-27 22:00:00|8518.1|8510.1|8514.5|8510.8|8520.8|8512.2|8513.7|8505.7|610
1627423500000|2021-07-27 22:05:00|8514.6|8510.9|8512.9|8511.4|8515.3|8512.3|8512.9|8510.3|246
1627423800000|2021-07-27 22:10:00|8513.3|8511|8513.4|8511.1|8513.9|8512|8512.8|8510.6|243
1627424100000|2021-07-27 22:15:00|8513.5|8510.6|8514.2|8512.7|8514.3|8512.8|8512.8|8510.6|194
1627424400000|2021-07-27 22:20:00|8514|8512.5|8514.6|8513.1|8515|8513.2|8514|8512.2|161
1627424700000|2021-07-27 22:25:00|8514.7|8513.2|8515.6|8514.1|8516|8514.5|8514.3|8512.8|150
1627425000000|2021-07-27 22:30:00|8515.4|8513.9|8514.1|8512.6|8516.7|8514|8514.1|8512.6|144
1627425300000|2021-07-27 22:35:00|8514.2|8512.7|8513.2|8511.7|8514.3|8512.8|8512.6|8511.1|166
1627425600000|2021-07-27 22:40:00|8513.3|8511.8|8514.1|8512.6|8514.4|8512.9|8512.5|8511.2|217
1627425900000|2021-07-27 22:45:00|8514|8512.5|8515.3|8513.8|8516.1|8514.6|8513.7|8511.9|243
1627426200000|2021-07-27 22:50:00|8515.2|8513.7|8514.1|8512.6|8515.5|8514|8513.8|8512.3|132
1627426500000|2021-07-27 22:55:00|8514.2|8512.7|8514.5|8513|8515|8513.5|8514|8512.5|160
1627426800000|2021-07-27 23:00:00|8514.7|8513.2|8514.2|8512.7|8515.6|8514.1|8514.2|8512.7|241
1627427100000|2021-07-27 23:05:00|8514.3|8512.8|8514.7|8513.2|8515.1|8513.6|8513.9|8512.4|111
1627427400000|2021-07-27 23:10:00|8514.8|8513.3|8514.5|8513|8514.8|8513.3|8514.4|8512.9|75
1627427700000|2021-07-27 23:15:00|8514.4|8512.9|8514.7|8513.2|8514.7|8513.2|8514.3|8512.8|88
1627428000000|2021-07-27 23:20:00|8514.6|8513.1|8514.3|8512.8|8515.2|8513.7|8514.2|8512.7|114
1627428300000|2021-07-27 23:25:00|8514.1|8513.2|8514.6|8513.1|8514.8|8513.3|8514|8512.6|100
1627428600000|2021-07-27 23:30:00|8514.5|8513|8515.2|8513.7|8515.3|8513.9|8514.3|8512.8|153
1627428900000|2021-07-27 23:35:00|8515.1|8513.6|8515.9|8514.4|8516|8514.5|8514.8|8513.5|135
1627429200000|2021-07-27 23:40:00|8515.8|8514.3|8516.4|8514.9|8516.5|8515|8515.7|8514.2|127
1627429500000|2021-07-27 23:45:00|8516.3|8514.8|8515.5|8514|8517.2|8515.7|8515.5|8514|169
1627429800000|2021-07-27 23:50:00|8515.6|8514.1|8515.6|8514.1|8515.8|8514.3|8515.3|8513.8|111
1627430100000|2021-07-27 23:55:00|8515.5|8514|8515.9|8514.4|8516.7|8515.2|8515.3|8513.8|162
1627430400000|2021-07-28 00:00:00|8516|8514.5|8514.6|8513.1|8516.1|8514.6|8512.2|8510.7|483
1627430700000|2021-07-28 00:05:00|8514.3|8513.4|8513.6|8512.1|8514.8|8513.6|8513.1|8511.7|340
1627431000000|2021-07-28 00:10:00|8513.5|8512|8514.1|8512.6|8514.7|8513.3|8513.3|8512|242
1627431300000|2021-07-28 00:15:00|8514|8512.5|8514.6|8513.1|8514.7|8513.6|8513.1|8511.8|363
1627431600000|2021-07-28 00:20:00|8514.4|8513.5|8513.6|8512.1|8514.7|8513.6|8513.4|8511.9|259
1627431900000|2021-07-28 00:25:00|8513.7|8512.2|8514.7|8513.8|8515|8513.8|8512.7|8511.6|295
1627432200000|2021-07-28 00:30:00|8514.6|8513.7|8514.2|8512.7|8515.2|8514.1|8513.9|8512.6|192
1627432500000|2021-07-28 00:35:00|8514.3|8512.8|8514.5|8513|8514.8|8513.4|8513.8|8512.3|210
1627432800000|2021-07-28 00:40:00|8514.6|8513.1|8515.2|8513.7|8515.7|8514.4|8514.3|8513|199
1627433100000|2021-07-28 00:45:00|8515.3|8513.8|8515.2|8513.7|8515.9|8514.5|8515.1|8513.6|238
1627433400000|2021-07-28 00:50:00|8515.1|8513.6|8516|8514.5|8516.1|8514.6|8514|8512.5|369
1627433700000|2021-07-28 00:55:00|8515.9|8514.4|8514.4|8512.9|8515.9|8514.4|8514|8512.9|245
1627434000000|2021-07-28 01:00:00|8514.5|8513|8513|8511.5|8514.7|8513.4|8512.9|8511.4|314
1627434300000|2021-07-28 01:05:00|8513.1|8511.6|8513.2|8511.7|8513.5|8512.4|8512.3|8511.1|242
1627434600000|2021-07-28 01:10:00|8512.9|8512|8513.6|8512.1|8513.8|8512.7|8512.9|8511.6|255
1627434900000|2021-07-28 01:15:00|8513.7|8512.2|8513.9|8512.4|8514.5|8513|8513.2|8511.7|229
1627435200000|2021-07-28 01:20:00|8513.8|8512.3|8513.2|8511.7|8514.4|8513|8513|8511.5|231
1627435500000|2021-07-28 01:25:00|8513.1|8511.6|8512.6|8511.1|8513.4|8511.9|8512.1|8510.6|220
1627435800000|2021-07-28 01:30:00|8512.5|8511|8511.3|8510.4|8512.6|8511.1|8511.3|8510.1|355
1627436100000|2021-07-28 01:35:00|8511.6|8510.1|8512.8|8511.3|8513.2|8511.7|8511.4|8510.1|290
1627436400000|2021-07-28 01:40:00|8512.5|8511|8515.1|8513.6|8515.2|8513.7|8512.5|8511|295
1627436700000|2021-07-28 01:45:00|8515|8513.5|8515.4|8513.9|8516.4|8515.1|8515|8513.5|315
1627437000000|2021-07-28 01:50:00|8515.3|8513.8|8515.9|8514.4|8516.1|8514.9|8515.3|8513.8|250
1627437300000|2021-07-28 01:55:00|8516|8514.5|8515.8|8514.3|8516.1|8515|8515|8513.5|274
1627437600000|2021-07-28 02:00:00|8515.7|8514.2|8517.8|8516.3|8518.1|8516.9|8515.4|8513.9|376
1627437900000|2021-07-28 02:05:00|8517.7|8516.2|8517.4|8516.5|8518.1|8516.9|8516.9|8515.7|308
1627438200000|2021-07-28 02:10:00|8517.3|8516.4|8516.6|8515.1|8517.9|8516.8|8515.9|8514.6|243
1627438500000|2021-07-28 02:15:00|8516.3|8515.4|8517.5|8516|8517.6|8516.1|8515.7|8514.4|300
1627438800000|2021-07-28 02:20:00|8517.4|8515.9|8516.6|8515.1|8518.2|8516.9|8516.2|8514.9|257
1627439100000|2021-07-28 02:25:00|8516.5|8515|8516.8|8515.3|8517.1|8515.8|8516.2|8515|181
1627439400000|2021-07-28 02:30:00|8516.5|8515|8516.3|8514.8|8516.6|8515.5|8515.5|8514.2|253
1627439700000|2021-07-28 02:35:00|8516.2|8514.7|8516.4|8514.9|8516.7|8515.4|8515.7|8514.4|310
1627440000000|2021-07-28 02:40:00|8516.5|8515|8515.6|8514.7|8516.6|8515.5|8515.5|8514.3|207
1627440300000|2021-07-28 02:45:00|8516|8514.5|8515.2|8514.3|8516.1|8514.7|8514.7|8513.6|176
1627440600000|2021-07-28 02:50:00|8515.3|8514.4|8515.6|8514.7|8516|8514.9|8515|8513.8|177
1627440900000|2021-07-28 02:55:00|8515.7|8514.8|8517|8515.5|8517.1|8515.6|8515.5|8514.2|222
1627441200000|2021-07-28 03:00:00|8517.1|8515.6|8519.2|8518.3|8519.8|8518.4|8517|8515.5|229
1627441500000|2021-07-28 03:05:00|8519.1|8518.2|8519.5|8518|8519.8|8518.6|8519.1|8517.9|192
1627441800000|2021-07-28 03:10:00|8519.4|8517.9|8519.6|8518.1|8520.3|8519.1|8519|8517.9|194
1627442100000|2021-07-28 03:15:00|8519.3|8518.4|8518.9|8517.4|8519.7|8518.6|8518.5|8517.1|209
1627442400000|2021-07-28 03:20:00|8518.8|8517.3|8518.8|8517.3|8519.4|8518.2|8518.4|8517.1|156
1627442700000|2021-07-28 03:25:00|8518.7|8517.2|8518.8|8517.3|8519.1|8517.7|8518.5|8517|150
1627443000000|2021-07-28 03:30:00|8518.7|8517.2|8520.1|8518.6|8520.2|8518.7|8518.6|8517.2|151
1627443300000|2021-07-28 03:35:00|8520.2|8518.7|8518.8|8517.9|8521.3|8519.9|8518.3|8517.3|234
1627443600000|2021-07-28 03:40:00|8518.7|8517.8|8521|8519.5|8521|8519.7|8518.7|8517.6|190
1627443900000|2021-07-28 03:45:00|8520.9|8519.4|8521|8519.5|8521.4|8520.3|8520.4|8519.2|169
1627444200000|2021-07-28 03:50:00|8520.9|8519.4|8521|8520.1|8521.3|8520.1|8520.5|8519.3|211
1627444500000|2021-07-28 03:55:00|8521.3|8519.8|8520.5|8519.6|8521.6|8520.2|8520.4|8519|265
1627444800000|2021-07-28 04:00:00|8520.6|8519.7|8521.5|8520|8521.6|8520.6|8520.2|8518.9|272
1627445100000|2021-07-28 04:05:00|8521.6|8520.1|8521.4|8519.9|8521.9|8520.4|8521.3|8519.8|132
1627445400000|2021-07-28 04:10:00|8521.2|8520.3|8520.4|8518.9|8521.6|8520.3|8520|8518.5|165
1627445700000|2021-07-28 04:15:00|8520.3|8518.8|8520.1|8519.2|8520.6|8519.3|8520|8518.5|134
1627446000000|2021-07-28 04:20:00|8520|8519.1|8520.2|8518.7|8520.3|8519.2|8519.8|8518.4|112
1627446300000|2021-07-28 04:25:00|8520.3|8518.8|8520.5|8519|8520.5|8519.3|8519.9|8518.7|114
1627446600000|2021-07-28 04:30:00|8520.4|8518.9|8520.8|8519.3|8520.9|8519.5|8520|8518.7|128
1627446900000|2021-07-28 04:35:00|8520.9|8519.4|8520.7|8519.2|8521.2|8519.7|8520.6|8519.1|84
1627447200000|2021-07-28 04:40:00|8520.6|8519.1|8521.1|8519.6|8521.4|8519.9|8520.4|8518.9|126
1627447500000|2021-07-28 04:45:00|8521.2|8519.7|8520.7|8519.8|8521.2|8520|8520.5|8519.2|123
1627447800000|2021-07-28 04:50:00|8520.6|8519.7|8520.8|8519.3|8521.5|8520.2|8520|8518.8|191
1627448100000|2021-07-28 04:55:00|8520.9|8519.4|8521.6|8520.7|8522.2|8521.1|8520.8|8519.3|246
1627448400000|2021-07-28 05:00:00|8521.7|8520.8|8522.1|8520.6|8523.7|8522.2|8521.6|8520.3|294
1627448700000|2021-07-28 05:05:00|8522.2|8520.7|8522.9|8521.4|8523.1|8521.9|8521.5|8520.2|294
1627449000000|2021-07-28 05:10:00|8523|8521.5|8522.1|8520.6|8523.3|8522|8520.9|8519.5|294
1627449300000|2021-07-28 05:15:00|8522|8520.5|8522.1|8520.6|8522.2|8520.7|8521.1|8519.7|171
1627449600000|2021-07-28 05:20:00|8522|8520.5|8521.8|8520.3|8522.2|8520.7|8521.3|8519.8|168
1627449900000|2021-07-28 05:25:00|8521.7|8520.2|8522.8|8521.3|8522.8|8521.8|8521.7|8520.2|208
1627450200000|2021-07-28 05:30:00|8522.9|8521.4|8523|8521.5|8523|8521.9|8521.8|8520.6|234
1627450500000|2021-07-28 05:35:00|8522.9|8521.4|8523.3|8521.8|8523.5|8522.3|8522.5|8521.3|189
1627450800000|2021-07-28 05:40:00|8523|8522.1|8521.4|8519.9|8523.4|8522.2|8521.2|8519.7|221
1627451100000|2021-07-28 05:45:00|8521.3|8519.8|8520.5|8519|8521.4|8520.2|8520.1|8518.7|212
1627451400000|2021-07-28 05:50:00|8520.1|8519.2|8519|8517.5|8520.5|8519.4|8518.6|8517.3|235
1627451700000|2021-07-28 05:55:00|8518.9|8517.4|8518.5|8517|8519.6|8518.3|8517.9|8516.7|269
1627452000000|2021-07-28 06:00:00|8518.8|8517.3|8519.3|8518.4|8520.6|8519.4|8518.3|8517.1|326
1627452300000|2021-07-28 06:05:00|8519.2|8518.3|8517.5|8516.6|8520.6|8519.2|8517|8515.9|246
1627452600000|2021-07-28 06:10:00|8517.9|8516.4|8517.9|8516.4|8519.2|8517.9|8517.3|8515.9|356
1627452900000|2021-07-28 06:15:00|8517.8|8516.3|8515.9|8515|8517.9|8516.4|8515.8|8514.5|274
1627453200000|2021-07-28 06:20:00|8516|8515.1|8515.8|8514.9|8517.1|8516.1|8515.8|8514.5|288
1627453500000|2021-07-28 06:25:00|8515.7|8514.8|8514.6|8513.1|8516.2|8515.2|8513.3|8512.1|276
1627453800000|2021-07-28 06:30:00|8514.5|8513|8511.7|8510.8|8514.5|8513.3|8510.9|8510|353
1627454100000|2021-07-28 06:35:00|8511.8|8510.9|8514.2|8513.3|8515.1|8514|8511.5|8510.6|253
1627454400000|2021-07-28 06:40:00|8514.3|8513.4|8513.2|8512.3|8515.5|8514.5|8512.9|8512|324
1627454700000|2021-07-28 06:45:00|8513.6|8512.1|8510.8|8509.9|8513.6|8512.1|8510.2|8509.3|272
1627455000000|2021-07-28 06:50:00|8510.9|8510|8511.4|8510.5|8512.7|8511.8|8510.7|8509.8|221
1627455300000|2021-07-28 06:55:00|8511.5|8510.6|8509.6|8508.1|8515.1|8514|8509.2|8508|493
1627455600000|2021-07-28 07:00:00|8509.7|8508.2|8506.9|8506|8509.9|8508.9|8505.7|8504.5|595
1627455900000|2021-07-28 07:05:00|8507|8506.1|8508|8506.5|8508.6|8507.6|8504.1|8502.9|596
1627456200000|2021-07-28 07:10:00|8507.4|8506.4|8501.2|8500.3|8507.5|8506.4|8501|8500.1|512
1627456500000|2021-07-28 07:15:00|8501.3|8500.4|8501.7|8500.8|8503.4|8502.4|8500.9|8499.5|417
1627456800000|2021-07-28 07:20:00|8501.6|8500.7|8501.2|8500.3|8502.7|8501.7|8500.7|8499.7|395
1627457100000|2021-07-28 07:25:00|8501.3|8500.4|8502|8501.1|8502|8501.1|8500.3|8499.1|349
1627457400000|2021-07-28 07:30:00|8501.9|8501|8507.8|8506.9|8508.4|8507.1|8501.3|8500.1|485
1627457700000|2021-07-28 07:35:00|8507.9|8507|8508.5|8507.6|8510.8|8509.9|8507.1|8506.1|438
1627458000000|2021-07-28 07:40:00|8508.4|8507.5|8509.5|8508.6|8510.6|8509.7|8508.1|8507.2|281
1627458300000|2021-07-28 07:45:00|8509.4|8508.5|8510.8|8509.9|8511.9|8510.8|8508.7|8507.7|336
1627458600000|2021-07-28 07:50:00|8510.9|8510|8510.8|8509.9|8511.7|8510.5|8509.2|8507.9|331
1627458900000|2021-07-28 07:55:00|8510.9|8510|8511.8|8510.9|8513.2|8512.1|8509.7|8508.7|508
1627459200000|2021-07-28 08:00:00|8511.7|8510.8|8513.7|8512.8|8515.5|8514.6|8510.9|8509.8|470
1627459500000|2021-07-28 08:05:00|8513.8|8512.9|8512.5|8511.6|8514.7|8513.8|8511.7|8510.8|355
1627459800000|2021-07-28 08:10:00|8512.4|8511.5|8516.1|8514.6|8517.5|8516.3|8512.2|8511.3|443
1627460100000|2021-07-28 08:15:00|8516|8514.5|8514.5|8513.6|8516.7|8515.8|8513.9|8512.9|317
1627460400000|2021-07-28 08:20:00|8514.4|8513.5|8513|8512.1|8514.6|8513.7|8511.2|8510|342
1627460700000|2021-07-28 08:25:00|8512.9|8512|8512.9|8512|8513.5|8512.6|8510.7|8509.6|325
1627461000000|2021-07-28 08:30:00|8512.8|8511.9|8512.1|8511.2|8515.5|8514.6|8511.6|8510.7|404
1627461300000|2021-07-28 08:35:00|8511.9|8511|8513.7|8512.8|8514.4|8513.3|8511.9|8511|327
1627461600000|2021-07-28 08:40:00|8514|8512.5|8515.9|8515|8516.1|8515|8512.7|8511.6|491
1627461900000|2021-07-28 08:45:00|8516.1|8515.2|8516.1|8514.6|8517.7|8516.5|8515.3|8514.1|491
1627462200000|2021-07-28 08:50:00|8516|8514.5|8516.1|8515.2|8518.5|8517.3|8514|8513.1|588
1627462500000|2021-07-28 08:55:00|8516.2|8515.3|8513.8|8512.9|8516.7|8515.8|8512.2|8511.2|1000
1627462800000|2021-07-28 09:00:00|8513.9|8513|8511.9|8511|8515.5|8514.4|8511.8|8510.6|517
1627463100000|2021-07-28 09:05:00|8512|8511.1|8511.6|8510.7|8512.9|8511.9|8509.7|8508.5|452
1627463400000|2021-07-28 09:10:00|8511.7|8510.8|8513.9|8513|8515.2|8514.3|8510.7|8509.5|390
1627463700000|2021-07-28 09:15:00|8513.7|8512.8|8514.6|8513.7|8515|8514|8511.9|8510.8|449
1627464000000|2021-07-28 09:20:00|8514.7|8513.8|8517.6|8516.7|8517.8|8516.9|8514.6|8513.5|376
1627464300000|2021-07-28 09:25:00|8517.5|8516.6|8516.4|8515.5|8517.6|8516.7|8514.7|8513.7|364
1627464600000|2021-07-28 09:30:00|8516.2|8515.3|8513.9|8513|8516.3|8515.4|8513.5|8512.5|267
1627464900000|2021-07-28 09:35:00|8514|8513.1|8514.1|8513.2|8515.1|8514|8512.8|8511.8|289
1627465200000|2021-07-28 09:40:00|8514|8513.1|8514|8513.1|8515.1|8514.2|8513.3|8512.4|329
1627465500000|2021-07-28 09:45:00|8514.1|8513.2|8516.1|8514.6|8516.6|8515.5|8513.5|8512.4|461
1627465800000|2021-07-28 09:50:00|8516|8514.5|8515.6|8514.7|8518.7|8517.2|8514.8|8513.9|409
1627466100000|2021-07-28 09:55:00|8515.9|8514.4|8516.1|8515.2|8517.5|8516.6|8514.7|8513.5|393
1627466400000|2021-07-28 10:00:00|8516.3|8515.4|8515.2|8514.3|8517.6|8516.4|8514.8|8513.9|341
1627466700000|2021-07-28 10:05:00|8515.5|8514|8515.8|8514.9|8518.3|8517.2|8515.4|8514|466
1627467000000|2021-07-28 10:10:00|8515.7|8514.8|8517.7|8516.2|8517.7|8516.7|8514.6|8513.5|339
1627467300000|2021-07-28 10:15:00|8517.3|8516.4|8517.3|8516.4|8518.1|8517.2|8515.4|8514.2|350
1627467600000|2021-07-28 10:20:00|8517.2|8516.3|8518.2|8516.7|8518.3|8517.1|8515.4|8514.1|318
1627467900000|2021-07-28 10:25:00|8518|8516.5|8514.8|8513.9|8518.2|8517|8514.5|8513.5|345
1627468200000|2021-07-28 10:30:00|8514.7|8513.8|8510|8509.1|8514.7|8513.8|8509.8|8508.8|386
1627468500000|2021-07-28 10:35:00|8510.2|8509.3|8510.8|8509.9|8511.2|8510.3|8509.5|8508.6|312
1627468800000|2021-07-28 10:40:00|8510.7|8509.8|8508.9|8508|8511.2|8510.1|8508.7|8507.6|334
1627469100000|2021-07-28 10:45:00|8508.8|8507.9|8508.2|8507.3|8509.7|8508.6|8507.6|8506.6|217
1627469400000|2021-07-28 10:50:00|8508.3|8507.4|8505.2|8504.3|8508.3|8507.4|8504.7|8503.6|320
1627469700000|2021-07-28 10:55:00|8505.3|8504.4|8504.4|8502.9|8506.8|8505.7|8504.3|8502.9|375
1627470000000|2021-07-28 11:00:00|8504.3|8502.8|8504|8502.5|8504.8|8503.5|8502.8|8501.8|398
1627470300000|2021-07-28 11:05:00|8503.9|8502.4|8507.9|8507|8508.1|8507.2|8502.8|8501.6|292
1627470600000|2021-07-28 11:10:00|8507.8|8506.9|8509.3|8507.8|8509.5|8508.6|8507.6|8506.7|250
1627470900000|2021-07-28 11:15:00|8508.8|8507.9|8512.4|8510.9|8513.1|8512|8508.3|8507.2|435
1627471200000|2021-07-28 11:20:00|8512.5|8511|8510.9|8510|8512.5|8511.6|8510|8509.1|374
1627471500000|2021-07-28 11:25:00|8511|8510.1|8510.9|8510|8512.9|8512|8510.2|8509.2|398
1627471800000|2021-07-28 11:30:00|8510.7|8509.8|8512.5|8511|8514.6|8513.5|8510|8508.5|483
1627472100000|2021-07-28 11:35:00|8512.4|8510.9|8512.6|8511.1|8513.3|8512|8510.7|8509.2|546
1627472400000|2021-07-28 11:40:00|8512.7|8511.2|8513.9|8512.4|8516.1|8514.7|8512.1|8510.8|484
1627472700000|2021-07-28 11:45:00|8513.8|8512.3|8510.5|8509.6|8514.9|8513.7|8509.9|8509|482
1627473000000|2021-07-28 11:50:00|8510.4|8509.5|8510.7|8509.8|8512|8511|8510|8509.1|367
1627473300000|2021-07-28 11:55:00|8510.6|8509.7|8509.7|8508.2|8512.2|8511.1|8509.6|8508.1|468
1627473600000|2021-07-28 12:00:00|8509.5|8508.6|8507.3|8506.4|8510.4|8509.2|8507.3|8506.4|492
1627473900000|2021-07-28 12:05:00|8507.2|8506.3|8509.6|8508.7|8510.2|8509.3|8506.9|8505.9|415
1627474200000|2021-07-28 12:10:00|8509.7|8508.8|8510|8509.1|8511.4|8510.3|8509.3|8508.4|361
1627474500000|2021-07-28 12:15:00|8509.9|8509|8508.3|8507.4|8510.3|8509.2|8507|8506.1|300
1627474800000|2021-07-28 12:20:00|8508.4|8507.5|8506.5|8505.6|8509|8507.8|8505.9|8505|307
1627475100000|2021-07-28 12:25:00|8506.8|8505.3|8505.2|8503.7|8508.6|8507.4|8505.1|8503.6|408
1627475400000|2021-07-28 12:30:00|8505|8503.5|8504.9|8504|8505.8|8504.6|8503.4|8502.3|464
1627475700000|2021-07-28 12:35:00|8504.8|8503.9|8503.8|8502.9|8506|8505.1|8502.8|8501.9|366
1627476000000|2021-07-28 12:40:00|8503.6|8502.7|8508.4|8507.5|8508.9|8507.6|8503.6|8502.7|341
1627476300000|2021-07-28 12:45:00|8508.3|8507.4|8504.7|8503.8|8508.5|8507.6|8504.5|8503.6|358
1627476600000|2021-07-28 12:50:00|8504.6|8503.7|8505.5|8504.6|8506.4|8505.5|8503.5|8502.6|350
1627476900000|2021-07-28 12:55:00|8505.6|8504.7|8508.1|8507.2|8508.6|8507.7|8505.3|8504.1|404
1627477200000|2021-07-28 13:00:00|8508|8507.1|8504.6|8503.7|8508|8507.1|8503.9|8502.7|548
1627477500000|2021-07-28 13:05:00|8504.8|8503.9|8502.9|8502|8505.1|8504|8502.8|8501.6|505
1627477800000|2021-07-28 13:10:00|8503|8502.1|8505.2|8503.7|8506.2|8505.2|8502.4|8501.5|390
1627478100000|2021-07-28 13:15:00|8505.4|8504.3|8503.1|8502.2|8505.6|8504.6|8502.9|8501.7|440
1627478400000|2021-07-28 13:20:00|8503|8502.1|8505.2|8504.3|8506.6|8505.7|8502.4|8501.5|511
1627478700000|2021-07-28 13:25:00|8505.1|8504.2|8507.7|8506.8|8507.8|8506.9|8503.7|8502.7|304
1627479000000|2021-07-28 13:30:00|8507.6|8506.7|8504.1|8503.2|8508.5|8507.6|8503.9|8503|424
1627479300000|2021-07-28 13:35:00|8504.3|8503.4|8507.7|8506.8|8510.3|8509.4|8504.1|8503.2|411
1627479600000|2021-07-28 13:40:00|8507.6|8506.7|8511.6|8510.7|8513.1|8512.1|8507.6|8506.7|416
1627479900000|2021-07-28 13:45:00|8511.5|8510.6|8512.6|8511.7|8512.6|8511.7|8509.3|8508.2|364
1627480200000|2021-07-28 13:50:00|8512.5|8511.6|8511.2|8510.3|8514.7|8513.8|8511|8509.8|501
1627480500000|2021-07-28 13:55:00|8511.3|8510.4|8511|8510.1|8512.7|8511.7|8509.4|8508.1|549
1627480800000|2021-07-28 14:00:00|8511.1|8510.2|8509.2|8508.3|8511.8|8510.9|8505.7|8504.8|693
1627481100000|2021-07-28 14:05:00|8509.3|8508.4|8508.3|8507.4|8510.1|8509|8507.1|8506.1|544
1627481400000|2021-07-28 14:10:00|8508.2|8507.3|8509.8|8508.9|8512.2|8511.3|8508.2|8507.3|415
1627481700000|2021-07-28 14:15:00|8509.9|8509|8507.4|8506.5|8510.7|8509.7|8505.8|8504.9|412
1627482000000|2021-07-28 14:20:00|8507.3|8506.4|8506.2|8505.3|8507.3|8506.4|8505.1|8504.2|382
1627482300000|2021-07-28 14:25:00|8506.3|8505.4|8507.4|8506.5|8508.2|8507.2|8504.7|8503.8|420
1627482600000|2021-07-28 14:30:00|8507.9|8506.4|8506.3|8505.4|8508|8507.1|8503.2|8502.3|524
1627482900000|2021-07-28 14:35:00|8506.2|8505.3|8504.7|8503.8|8506.4|8505.5|8502.4|8501.5|469
1627483200000|2021-07-28 14:40:00|8504.6|8503.7|8507.8|8506.9|8508.9|8508|8504.5|8503.4|510
1627483500000|2021-07-28 14:45:00|8507.7|8506.8|8504.2|8503.3|8507.9|8507|8502.7|8501.7|544
1627483800000|2021-07-28 14:50:00|8504|8503.1|8508.9|8507.4|8509.6|8508.2|8501.9|8500.7|795
1627484100000|2021-07-28 14:55:00|8508.5|8507.6|8508|8507.1|8510.2|8509.1|8504.8|8503.9|734
1627484400000|2021-07-28 15:00:00|8508.1|8507.2|8512.6|8511.7|8512.8|8511.7|8507.6|8506.5|726
1627484700000|2021-07-28 15:05:00|8512.5|8511.6|8512.4|8511.5|8513.3|8512.2|8511.3|8510|490
1627485000000|2021-07-28 15:10:00|8512.3|8511.4|8511.5|8510.6|8512.9|8512|8510.6|8509.7|406
1627485300000|2021-07-28 15:15:00|8511.4|8510.5|8507.5|8506.6|8511.7|8510.8|8507.3|8506.4|455
1627485600000|2021-07-28 15:20:00|8507.6|8506.7|8509.2|8508.3|8510.3|8509.4|8506.2|8505.1|366
1627485900000|2021-07-28 15:25:00|8509.1|8508.2|8507.8|8506.9|8510.1|8509.1|8507.5|8506.6|368
1627486200000|2021-07-28 15:30:00|8507.9|8506.4|8506.5|8505.6|8509|8508.1|8506.4|8505.5|501
1627486500000|2021-07-28 15:35:00|8506.7|8505.8|8504.5|8503.6|8507.4|8506.5|8504.2|8503.3|302
1627486800000|2021-07-28 15:40:00|8504.7|8503.8|8507.6|8506.7|8508|8506.8|8503.9|8503|298
1627487100000|2021-07-28 15:45:00|8507.7|8506.8|8508.3|8507.4|8508.8|8507.7|8507.3|8506|378
1627487400000|2021-07-28 15:50:00|8508.1|8507.2|8506.9|8506|8508.4|8507.4|8506.4|8505.5|266
1627487700000|2021-07-28 15:55:00|8507|8506.1|8506.4|8505.5|8507.1|8506.2|8505.5|8504.6|255
1627488000000|2021-07-28 16:00:00|8506.5|8505.6|8506.7|8505.8|8507.3|8506.4|8505|8503.8|321
1627488300000|2021-07-28 16:05:00|8506.6|8505.7|8507.2|8506.3|8508.2|8507.3|8506.1|8505.1|360
1627488600000|2021-07-28 16:10:00|8507.3|8506.4|8506.9|8506|8508.3|8507.4|8506.5|8505.6|405
1627488900000|2021-07-28 16:15:00|8506.8|8505.9|8507.7|8506.2|8508.2|8507.3|8506.1|8505|317
1627489200000|2021-07-28 16:20:00|8507.8|8506.3|8509.2|8508.3|8509.5|8508.6|8506.7|8505.8|313
1627489500000|2021-07-28 16:25:00|8509.3|8508.4|8508.9|8508|8510.5|8509.6|8508.6|8507.7|222
1627489800000|2021-07-28 16:30:00|8509|8508.1|8508.6|8507.7|8510.4|8509.5|8508.5|8507.6|206
1627490100000|2021-07-28 16:35:00|8508.7|8507.8|8509.4|8508.5|8509.6|8508.7|8508.1|8506.9|194
1627490400000|2021-07-28 16:40:00|8509.3|8508.4|8509.3|8508.4|8509.6|8508.7|8508.9|8507.7|195
1627490700000|2021-07-28 16:45:00|8509.4|8508.5|8509.2|8508.3|8510.3|8509.4|8508.8|8507.9|188
1627491000000|2021-07-28 16:50:00|8509.3|8508.4|8510|8509.1|8510.3|8509.4|8508.5|8507.3|228
1627491300000|2021-07-28 16:55:00|8510.1|8509.2|8509.3|8508.4|8510.7|8509.8|8509.3|8508.4|331
1627491600000|2021-07-28 17:00:00|8509.4|8508.5|8509.6|8508.7|8510.9|8510|8509.2|8508.3|242
1627491900000|2021-07-28 17:05:00|8509.5|8508.6|8510|8509.1|8510.8|8509.9|8509.5|8508.6|210
1627492200000|2021-07-28 17:10:00|8509.9|8509|8511.7|8510.8|8511.8|8510.9|8509.9|8509|176
1627492500000|2021-07-28 17:15:00|8511.6|8510.7|8511.4|8510.5|8512.3|8511.3|8511.1|8510.2|289
1627492800000|2021-07-28 17:20:00|8511.3|8510.4|8512.7|8511.8|8512.7|8511.8|8510.3|8509.3|191
1627493100000|2021-07-28 17:25:00|8512.6|8511.7|8512.6|8511.7|8513.2|8512.3|8512.1|8511.2|223
1627493400000|2021-07-28 17:30:00|8512.7|8511.8|8512|8511.1|8513|8512|8511.3|8510.4|152
1627493700000|2021-07-28 17:35:00|8512.1|8511.2|8513.1|8512.2|8513.2|8512.2|8511.9|8511|229
1627494000000|2021-07-28 17:40:00|8513|8512.1|8512.2|8511.3|8513.1|8512.2|8511.7|8510.5|286
1627494300000|2021-07-28 17:45:00|8512.1|8511.2|8511.8|8510.9|8512.8|8511.4|8511.4|8510.5|154
1627494600000|2021-07-28 17:50:00|8511.7|8510.8|8511.8|8510.9|8513.2|8512|8511.6|8510.6|207
1627494900000|2021-07-28 17:55:00|8511.7|8510.8|8513.4|8506.5|8515|8510.9|8510|8500.7|609
1627495200000|2021-07-28 18:00:00|8513.3|8507|8502.1|8500.6|8514.5|8507.5|8501|8499|1917
1627495500000|2021-07-28 18:05:00|8502|8500.5|8503.7|8502.2|8503.8|8502.3|8500.7|8499.2|1164
1627495800000|2021-07-28 18:10:00|8503.6|8502.1|8504.1|8502.6|8505.7|8504.2|8501.3|8499.9|1087
1627496100000|2021-07-28 18:15:00|8504.4|8502.9|8505.2|8503.7|8506.5|8505.4|8503.7|8502.2|837
1627496400000|2021-07-28 18:20:00|8505.1|8503.6|8505.5|8504|8507.5|8506|8503.9|8502.7|787
1627496700000|2021-07-28 18:25:00|8505.2|8504.3|8508.6|8507.1|8508.9|8508|8505.1|8504|592
1627497000000|2021-07-28 18:30:00|8508.7|8507.2|8508.2|8506.7|8510.3|8508.9|8505.8|8504.3|918
1627497300000|2021-07-28 18:35:00|8508.1|8506.6|8512.7|8511.2|8517.1|8515.6|8506.3|8504.9|1286
1627497600000|2021-07-28 18:40:00|8512.8|8511.3|8511.9|8510.4|8516.7|8515.2|8511.7|8510.2|1233
1627497900000|2021-07-28 18:45:00|8511.8|8510.3|8512.2|8510.7|8515.2|8513.7|8511.7|8509.9|1317
1627498200000|2021-07-28 18:50:00|8512.4|8510.9|8513.5|8512|8514.6|8513.1|8510.5|8509|936
1627498500000|2021-07-28 18:55:00|8513.3|8511.8|8514.6|8513.1|8514.8|8513.3|8512.1|8510.6|878
1627498800000|2021-07-28 19:00:00|8514.7|8513.2|8513.6|8512.1|8515.6|8514.4|8510.9|8509.4|817
1627499100000|2021-07-28 19:05:00|8513.5|8512|8513.7|8512.2|8514.5|8513.1|8512|8510.7|596
1627499400000|2021-07-28 19:10:00|8513.6|8512.1|8515|8514.1|8515.4|8514.4|8513|8511.5|492
1627499700000|2021-07-28 19:15:00|8515.2|8513.7|8515.5|8514.6|8516.3|8515|8514|8512.9|574
1627500000000|2021-07-28 19:20:00|8515.4|8514.5|8517.5|8516.6|8518|8517.1|8514.7|8513.8|483
1627500300000|2021-07-28 19:25:00|8517.3|8516.4|8517.2|8516.3|8518|8517.1|8516.6|8515.7|335
1627500600000|2021-07-28 19:30:00|8517.1|8516.2|8518.4|8517.5|8518.9|8517.7|8516.5|8515.3|393
1627500900000|2021-07-28 19:35:00|8518.5|8517.6|8519|8518.1|8519.5|8518.4|8517.7|8516.6|383
1627501200000|2021-07-28 19:40:00|8519.1|8518.2|8519.6|8518.7|8520.4|8519.5|8519|8517.8|396
1627501500000|2021-07-28 19:45:00|8519.7|8518.8|8519.9|8519|8520.8|8519.7|8519.3|8518.4|302
1627501800000|2021-07-28 19:50:00|8519.8|8518.9|8519.6|8518.7|8520.7|8519.5|8519.4|8518.5|280
1627502100000|2021-07-28 19:55:00|8519.7|8518.8|8519.2|8517.7|8520.1|8518.9|8518.4|8517.2|450
1627502400000|2021-07-28 20:00:00|8518.7|8517.8|8517.9|8517|8519|8518.1|8516.8|8515.9|371
1627502700000|2021-07-28 20:05:00|8518|8517.1|8518.8|8517.9|8519.2|8518|8517.3|8516.2|229
1627503000000|2021-07-28 20:10:00|8518.9|8518|8518.8|8517.9|8519.6|8518.4|8518.4|8517.5|206
1627503300000|2021-07-28 20:15:00|8518.9|8518|8518.7|8517.8|8520|8518.8|8518.6|8517.5|248
1627503600000|2021-07-28 20:20:00|8518.8|8517.9|8518.7|8517.2|8519.6|8518.6|8518.2|8516.9|128
1627503900000|2021-07-28 20:25:00|8518.4|8517.5|8518.8|8517.9|8519.5|8518.3|8518.1|8517.1|154
1627504200000|2021-07-28 20:30:00|8518.7|8517.8|8519.4|8517.9|8520.2|8519|8518.7|8517.4|244
1627504500000|2021-07-28 20:35:00|8519.5|8518|8519.3|8518.4|8519.9|8518.7|8519.1|8517.9|143
1627504800000|2021-07-28 20:40:00|8519.2|8518.3|8519.3|8518.4|8519.9|8518.6|8519.2|8518.1|134
1627505100000|2021-07-28 20:45:00|8519.4|8518.5|8518.5|8517|8520|8518.9|8518.1|8517|261
1627505400000|2021-07-28 20:50:00|8518.4|8516.9|8518.6|8517.1|8521.6|8517.7|8517.7|8514.8|1347
1627505700000|2021-07-28 20:55:00|8518.7|8517.2|8522.8|8513.1|8524.8|8517.4|8517.8|8511.5|1197
1627506000000|2021-07-28 21:00:00|8523.3|8513.4|8522.7|8511.7|8523.4|8514|8521.3|8510.5|39
1627506300000|2021-07-28 21:05:00|8521.4|8513|8519.9|8512.5|8524.5|8516.2|8519.4|8509.9|121
1627506600000|2021-07-28 21:10:00|8519.7|8512.7|8521.5|8514.4|8523.6|8515.1|8517.8|8509.4|277
1627506900000|2021-07-28 21:15:00|8521.2|8514.1|8520.1|8513.7|8521.7|8515.9|8518.4|8513.5|206
1627507200000|2021-07-28 21:20:00|8520|8513.8|8520.3|8514.3|8521.3|8515.4|8518.9|8513.2|168
1627507500000|2021-07-28 21:25:00|8520.1|8514.7|8520.5|8515.5|8521.7|8516|8519.7|8512.3|125
1627507800000|2021-07-28 21:30:00|8520.3|8515.1|8520.8|8515.6|8521.7|8516.2|8519.8|8513|203
1627508100000|2021-07-28 21:35:00|8521.7|8515.4|8520.2|8512.8|8521.8|8516.3|8519.2|8512.4|183
1627508400000|2021-07-28 21:40:00|8520.1|8512.7|8520.1|8514.6|8521.1|8514.9|8518.9|8512.5|167
1627508700000|2021-07-28 21:45:00|8520|8514.2|8519.8|8515.1|8520.8|8515.2|8518.5|8513.3|141
1627509000000|2021-07-28 21:50:00|8519.6|8515.2|8519.3|8511.9|8520.2|8515.2|8517.3|8511|278
1627509300000|2021-07-28 21:55:00|8519.2|8511.7|8519.8|8513.6|8520.3|8514.6|8517|8510.7|315
1627509600000|2021-07-28 22:00:00|8519.7|8513.9|8517.8|8516.3|8520.5|8516.8|8517.6|8513.3|496
1627509900000|2021-07-28 22:05:00|8517.7|8516.2|8518.6|8517.1|8519.1|8517.3|8517.5|8515.7|261
1627510200000|2021-07-28 22:10:00|8518.7|8517.2|8517.9|8516.4|8519.1|8517.3|8517.8|8515.9|180
1627510500000|2021-07-28 22:15:00|8518.4|8515.9|8517.9|8516.4|8518.4|8516.6|8517.7|8515.9|122
1627510800000|2021-07-28 22:20:00|8518|8516.5|8518.1|8516.6|8519.1|8516.8|8517.6|8515.5|122
1627511100000|2021-07-28 22:25:00|8518.2|8516.7|8517.6|8516.1|8518.6|8517|8517.6|8515.6|135
1627511400000|2021-07-28 22:30:00|8517.5|8516|8518.8|8517.3|8518.8|8517.3|8517.5|8515.8|207
1627511700000|2021-07-28 22:35:00|8518.9|8517.4|8518.2|8516.7|8519|8517.5|8518.1|8516.2|109
1627512000000|2021-07-28 22:40:00|8518.3|8516.8|8517.8|8516.3|8518.5|8516.8|8517.6|8515.1|68
1627512300000|2021-07-28 22:45:00|8517.6|8516.1|8517.4|8515.9|8517.9|8516.4|8517.4|8515.9|69
1627512600000|2021-07-28 22:50:00|8517.5|8516|8517.5|8516|8517.9|8516.1|8516.7|8515|124
1627512900000|2021-07-28 22:55:00|8517.6|8516.1|8517.3|8515.8|8518.3|8516.6|8517.3|8515.6|97
1627513200000|2021-07-28 23:00:00|8517.1|8515.6|8517.8|8516.3|8518|8516.5|8516.8|8515.3|151
1627513500000|2021-07-28 23:05:00|8517.9|8516.4|8518.2|8516.7|8518.3|8516.8|8516.9|8515.4|271
1627513800000|2021-07-28 23:10:00|8518.3|8516.8|8518.8|8517.3|8519.4|8517.9|8518.1|8516.6|276
1627514100000|2021-07-28 23:15:00|8518.7|8517.2|8519.2|8517.7|8519.6|8518.1|8518.6|8517.1|191
1627514400000|2021-07-28 23:20:00|8519.1|8517.6|8519.2|8517.7|8519.7|8518.2|8519|8517.5|205
1627514700000|2021-07-28 23:25:00|8519.1|8517.6|8519.3|8517.8|8519.6|8518.1|8518.9|8517.4|117
1627515000000|2021-07-28 23:30:00|8519.4|8517.9|8518.8|8517.3|8519.7|8518.2|8518.7|8517.2|120
1627515300000|2021-07-28 23:35:00|8518.9|8517.4|8519.4|8517.9|8519.5|8518|8518.6|8517.2|69
1627515600000|2021-07-28 23:40:00|8519.3|8517.8|8518.7|8517.2|8519.5|8518|8518.1|8516.6|107
1627515900000|2021-07-28 23:45:00|8518.8|8517.3|8519.5|8518|8519.7|8518.2|8518.4|8517.1|114
1627516200000|2021-07-28 23:50:00|8519.6|8518.1|8519.7|8518.2|8520.2|8518.8|8519.3|8517.8|104
1627516500000|2021-07-28 23:55:00|8519.6|8518.1|8518.9|8517.4|8519.7|8518.5|8518.8|8517.4|164
1627516800000|2021-07-29 00:00:00|8519|8517.5|8518.5|8517|8519.4|8518.1|8518.1|8516.6|344
1627517100000|2021-07-29 00:05:00|8518.4|8516.9|8519.6|8518.1|8519.8|8518.4|8518.2|8516.9|200
1627517400000|2021-07-29 00:10:00|8519.8|8518.3|8519.5|8518|8520.3|8518.8|8518.9|8517.9|204
1627517700000|2021-07-29 00:15:00|8519.2|8518.3|8519.2|8518.3|8520.4|8519.2|8519.1|8518|243
1627518000000|2021-07-29 00:20:00|8519.3|8518.4|8519|8517.5|8519.6|8518.5|8518|8516.9|235
1627518300000|2021-07-29 00:25:00|8519.1|8517.6|8520.3|8518.8|8520.3|8518.8|8518.6|8517.4|165
1627518600000|2021-07-29 00:30:00|8520.1|8518.6|8520|8518.5|8520.2|8518.7|8519.1|8517.9|157
1627518900000|2021-07-29 00:35:00|8520.1|8518.6|8519.5|8518.6|8520.4|8519.1|8519.4|8518.3|155
1627519200000|2021-07-29 00:40:00|8519.6|8518.7|8520.7|8519.2|8521|8519.7|8519.5|8518.5|176
1627519500000|2021-07-29 00:45:00|8520.6|8519.1|8519.1|8518.2|8520.7|8519.3|8518.7|8517.6|274
1627519800000|2021-07-29 00:50:00|8519.2|8518.3|8517.9|8516.4|8520.1|8518.8|8517.6|8516.2|419
1627520100000|2021-07-29 00:55:00|8517.8|8516.3|8518.2|8517.3|8518.8|8517.8|8517.4|8516.1|320
1627520400000|2021-07-29 01:00:00|8518.1|8517.2|8517.5|8516.6|8519.2|8517.8|8517.1|8515.7|350
1627520700000|2021-07-29 01:05:00|8517.4|8516.5|8517.1|8515.6|8517.5|8516.6|8516|8514.9|280
1627521000000|2021-07-29 01:10:00|8517.2|8515.7|8517.8|8516.3|8518.1|8516.6|8516.5|8515.3|279
1627521300000|2021-07-29 01:15:00|8517.9|8516.4|8517.3|8515.8|8519|8517.9|8517|8515.8|307
1627521600000|2021-07-29 01:20:00|8517.4|8515.9|8517.8|8516.3|8518.3|8517.1|8517.3|8515.8|202
1627521900000|2021-07-29 01:25:00|8517.7|8516.2|8517.6|8516.1|8518.3|8516.8|8517.3|8515.8|148
1627522200000|2021-07-29 01:30:00|8517.7|8516.2|8517.3|8515.8|8518.1|8516.6|8516.5|8515.3|373
1627522500000|2021-07-29 01:35:00|8517.2|8515.7|8517.7|8516.2|8517.9|8516.7|8516.9|8515.6|263
1627522800000|2021-07-29 01:40:00|8517.8|8516.3|8517.3|8515.8|8518.2|8517|8516.8|8515.5|218
1627523100000|2021-07-29 01:45:00|8517.4|8515.9|8516.9|8516|8517.6|8516.4|8516.6|8515.3|226
1627523400000|2021-07-29 01:50:00|8517|8516.1|8517.8|8516.9|8518.3|8517|8516.8|8515.6|337
1627523700000|2021-07-29 01:55:00|8517.6|8516.7|8517.1|8515.6|8518.3|8516.9|8516.7|8515.4|162
1627524000000|2021-07-29 02:00:00|8517.2|8515.7|8514.2|8512.7|8517.2|8515.9|8512.9|8511.7|422
1627524300000|2021-07-29 02:05:00|8514.3|8512.8|8514.8|8513.9|8515.7|8514.6|8513|8511.5|333
1627524600000|2021-07-29 02:10:00|8515.1|8513.6|8515.2|8513.7|8515.5|8514.3|8514|8512.7|259
1627524900000|2021-07-29 02:15:00|8515.3|8513.8|8516|8514.5|8516|8514.7|8514.9|8513.4|177
1627525200000|2021-07-29 02:20:00|8515.9|8514.4|8515.9|8514.4|8516.2|8514.9|8515.4|8514|167
1627525500000|2021-07-29 02:25:00|8515.8|8514.3|8515.2|8513.7|8516.1|8514.9|8514.8|8513.5|138
1627525800000|2021-07-29 02:30:00|8515.3|8513.8|8513.8|8512.9|8515.4|8514.1|8513.6|8512.7|243
1627526100000|2021-07-29 02:35:00|8513.7|8512.8|8514.9|8513.4|8515.1|8513.6|8512|8510.6|429
1627526400000|2021-07-29 02:40:00|8514.8|8513.3|8513.7|8512.2|8515.7|8514.2|8512.2|8510.7|418
1627526700000|2021-07-29 02:45:00|8513.8|8512.9|8514.1|8512.6|8514.9|8513.5|8513.2|8511.7|321
1627527000000|2021-07-29 02:50:00|8514|8512.5|8514.6|8513.1|8514.6|8513.5|8513.1|8511.6|302
1627527300000|2021-07-29 02:55:00|8514.5|8513|8514.7|8513.2|8515|8514.1|8513.6|8512.1|291
1627527600000|2021-07-29 03:00:00|8514.6|8513.1|8514.4|8512.9|8515.3|8514|8513.8|8512.3|228
1627527900000|2021-07-29 03:05:00|8514.8|8513.3|8513.1|8511.6|8515.4|8514.2|8512.2|8510.7|228
1627528200000|2021-07-29 03:10:00|8513|8511.5|8513.3|8511.8|8513.9|8512.6|8512.4|8511.1|210
1627528500000|2021-07-29 03:15:00|8513.4|8511.9|8512.4|8510.9|8513.7|8512.2|8512.3|8510.8|204
1627528800000|2021-07-29 03:20:00|8512.3|8510.8|8512.6|8511.1|8513.5|8512|8512.3|8510.8|214
1627529100000|2021-07-29 03:25:00|8512.5|8511|8513.5|8512.6|8513.9|8512.8|8512.4|8510.9|207
1627529400000|2021-07-29 03:30:00|8513.8|8512.9|8513.8|8512.3|8514.3|8513.2|8512.8|8511.7|240
1627529700000|2021-07-29 03:35:00|8513.9|8512.4|8512.5|8511.6|8514.1|8512.7|8512.4|8511|212
1627530000000|2021-07-29 03:40:00|8512.8|8511.3|8512.1|8510.6|8512.8|8511.3|8511.2|8510.1|214
1627530300000|2021-07-29 03:45:00|8512.2|8510.7|8513|8511.5|8513.1|8511.8|8512.1|8510.6|131
1627530600000|2021-07-29 03:50:00|8512.8|8511.3|8512.3|8510.8|8513.8|8512.5|8512.1|8510.8|193
1627530900000|2021-07-29 03:55:00|8512.2|8510.7|8512.6|8511.1|8513|8511.7|8512.1|8510.7|121
1627531200000|2021-07-29 04:00:00|8512.5|8511|8513.2|8511.7|8513.4|8512.2|8512|8510.8|123
1627531500000|2021-07-29 04:05:00|8513.3|8511.8|8513|8511.5|8513.3|8511.9|8512|8510.7|166
1627531800000|2021-07-29 04:10:00|8513.1|8511.6|8513.2|8511.7|8513.3|8511.9|8512.5|8511.1|162
1627532100000|2021-07-29 04:15:00|8513.1|8511.6|8512.8|8511.3|8513.4|8512|8512.7|8511.2|103
1627532400000|2021-07-29 04:20:00|8512.7|8511.2|8512.5|8511|8513|8511.6|8512.2|8511|96
1627532700000|2021-07-29 04:25:00|8512.4|8510.9|8514.1|8512.6|8514.1|8513|8512.3|8510.8|147
1627533000000|2021-07-29 04:30:00|8514|8512.5|8514.1|8512.6|8514.2|8512.9|8513|8511.7|176
1627533300000|2021-07-29 04:35:00|8514|8512.5|8514.5|8513|8514.8|8513.6|8513.7|8512.2|151
1627533600000|2021-07-29 04:40:00|8514.6|8513.1|8513.7|8512.8|8514.7|8513.4|8513.4|8512.1|180
1627533900000|2021-07-29 04:45:00|8513.8|8512.9|8513.1|8511.6|8513.9|8512.9|8512.7|8511.6|137
1627534200000|2021-07-29 04:50:00|8513|8511.5|8513.3|8511.8|8513.6|8512.4|8512.3|8511.1|164
1627534500000|2021-07-29 04:55:00|8513.2|8511.7|8512.9|8511.4|8513.3|8512|8512.1|8510.8|217
1627534800000|2021-07-29 05:00:00|8512.8|8511.3|8512.5|8511|8512.9|8511.8|8512|8510.5|213
1627535100000|2021-07-29 05:05:00|8512.4|8510.9|8512.9|8511.4|8513.2|8511.8|8511.9|8510.6|144
1627535400000|2021-07-29 05:10:00|8512.6|8511.7|8513.1|8511.6|8513.2|8512|8512.3|8511|106
1627535700000|2021-07-29 05:15:00|8513|8511.5|8512.3|8510.8|8513.3|8512|8511.4|8510.1|187
1627536000000|2021-07-29 05:20:00|8512.2|8510.7|8511.9|8510.4|8512.7|8511.3|8511.3|8510.3|191
1627536300000|2021-07-29 05:25:00|8511.8|8510.3|8509.4|8507.9|8511.9|8510.8|8509.4|8507.9|222
1627536600000|2021-07-29 05:30:00|8509.5|8508|8507.7|8506.2|8509.7|8508.4|8507.2|8506|323
1627536900000|2021-07-29 05:35:00|8507.6|8506.1|8509.3|8507.8|8509.5|8508.2|8506.9|8505.5|338
1627537200000|2021-07-29 05:40:00|8509.4|8507.9|8508.6|8507.1|8509.4|8507.9|8507.9|8506.7|272
1627537500000|2021-07-29 05:45:00|8508.7|8507.2|8508.7|8507.8|8509.3|8508|8508.6|8507.1|204
1627537800000|2021-07-29 05:50:00|8508.8|8507.9|8507.7|8506.8|8509.5|8508.4|8507.6|8506.3|206
1627538100000|2021-07-29 05:55:00|8507.8|8506.3|8509.1|8507.6|8509.9|8508.5|8507.5|8506|297
1627538400000|2021-07-29 06:00:00|8508.8|8507.3|8509|8507.5|8509.1|8508|8507.2|8505.8|411
1627538700000|2021-07-29 06:05:00|8508.9|8507.4|8511|8510.1|8511.6|8510.5|8508.7|8507.3|387
1627539000000|2021-07-29 06:10:00|8510.9|8510|8512.1|8510.6|8512.8|8511.7|8510|8508.8|385
1627539300000|2021-07-29 06:15:00|8512.2|8510.7|8510.9|8509.4|8512.8|8511.4|8510.5|8509.4|464
1627539600000|2021-07-29 06:20:00|8510.6|8509.7|8511.5|8510|8511.5|8510.2|8509.7|8508.5|352
1627539900000|2021-07-29 06:25:00|8511.4|8509.9|8509.9|8508.4|8511.6|8510.3|8509.5|8508.2|484
1627540200000|2021-07-29 06:30:00|8509.8|8508.3|8510.5|8509.6|8512.1|8511.1|8509.2|8508|358
1627540500000|2021-07-29 06:35:00|8510.6|8509.7|8508.2|8507.3|8511|8510|8508|8506.7|308
1627540800000|2021-07-29 06:40:00|8508.7|8507.2|8509.3|8507.8|8509.4|8508|8506.3|8505.2|369
1627541100000|2021-07-29 06:45:00|8509.1|8508.2|8509.3|8508.4|8511.1|8510.1|8508.6|8507.5|395
1627541400000|2021-07-29 06:50:00|8509.6|8508.1|8508.3|8506.8|8509.6|8508.6|8507.4|8506.2|297
1627541700000|2021-07-29 06:55:00|8508|8507.1|8509.9|8508.4|8510.1|8508.9|8508|8506.8|363
1627542000000|2021-07-29 07:00:00|8510|8508.5|8502.7|8501.8|8510.3|8509.2|8502.5|8501.3|723
1627542300000|2021-07-29 07:05:00|8502.8|8501.9|8506.1|8505.2|8507.3|8506.1|8502.8|8501.9|555
1627542600000|2021-07-29 07:10:00|8505.9|8505|8509.5|8508.6|8510.7|8509.5|8505.8|8504.9|585
1627542900000|2021-07-29 07:15:00|8509.4|8508.5|8508.9|8508|8510.7|8509.6|8508.6|8507.3|551
1627543200000|2021-07-29 07:20:00|8509|8508.1|8508.3|8507.4|8511|8509.8|8507.9|8507|483
1627543500000|2021-07-29 07:25:00|8508.2|8507.3|8513.1|8511.6|8513.1|8512|8507.7|8506.8|409
1627543800000|2021-07-29 07:30:00|8512.9|8512|8511|8510.1|8513.6|8512.7|8510.4|8509.2|363
1627544100000|2021-07-29 07:35:00|8511.1|8510.2|8510.1|8508.6|8511.4|8510.5|8508.3|8506.9|373
1627544400000|2021-07-29 07:40:00|8509.8|8508.9|8508.3|8507.4|8511.5|8510.6|8507.8|8506.9|468
1627544700000|2021-07-29 07:45:00|8508.4|8507.5|8509.4|8508.5|8509.8|8508.9|8507|8506.1|551
1627545000000|2021-07-29 07:50:00|8509.5|8508.6|8511.1|8509.6|8511.3|8510.2|8509.1|8508.2|359
1627545300000|2021-07-29 07:55:00|8511.2|8509.7|8515.3|8514.4|8515.5|8514.6|8511.1|8509.6|388
1627545600000|2021-07-29 08:00:00|8515.4|8514.5|8508.8|8507.9|8515.7|8514.8|8507.8|8506.9|587
1627545900000|2021-07-29 08:05:00|8508.6|8507.7|8511.2|8510.3|8511.9|8510.8|8508.6|8507.7|408
1627546200000|2021-07-29 08:10:00|8511.5|8510|8508.5|8507.6|8511.7|8510.7|8507.8|8506.9|458
1627546500000|2021-07-29 08:15:00|8508.4|8507.5|8506.9|8506|8508.7|8507.8|8506.4|8505.5|428
1627546800000|2021-07-29 08:20:00|8506.7|8505.8|8505.3|8504.4|8507.6|8506.7|8503.6|8502.7|457
1627547100000|2021-07-29 08:25:00|8505.4|8504.5|8504.1|8502.6|8507.2|8506.3|8503.8|8502.6|363
1627547400000|2021-07-29 08:30:00|8503.8|8502.9|8507|8506.1|8507.7|8506.4|8503.2|8502.3|362
1627547700000|2021-07-29 08:35:00|8506.9|8506|8503.3|8501.8|8508.4|8507.5|8503|8501.8|369
1627548000000|2021-07-29 08:40:00|8503.4|8501.9|8507.6|8506.7|8508.5|8507.6|8502.7|8501.7|441
1627548300000|2021-07-29 08:45:00|8507.5|8506.6|8507.2|8506.3|8509.1|8508|8506.5|8505.2|334
1627548600000|2021-07-29 08:50:00|8507.5|8506|8506.6|8505.7|8507.7|8506.3|8505.2|8504.1|371
1627548900000|2021-07-29 08:55:00|8506.5|8505.6|8509|8507.5|8509.7|8508.2|8506.4|8505.1|383
1627549200000|2021-07-29 09:00:00|8509.1|8507.6|8511.1|8509.6|8512.4|8511.3|8507.8|8506.9|406
1627549500000|2021-07-29 09:05:00|8511|8509.5|8510.6|8509.7|8511.3|8510.3|8509.2|8508.1|377
1627549800000|2021-07-29 09:10:00|8510.7|8509.8|8510.8|8509.9|8512.2|8510.9|8508.4|8507.5|418
1627550100000|2021-07-29 09:15:00|8510.7|8509.8|8511.6|8510.7|8513.6|8512.5|8509.7|8508.4|428
1627550400000|2021-07-29 09:20:00|8511.5|8510.6|8506.9|8506|8511.6|8510.7|8506.7|8505.8|445
1627550700000|2021-07-29 09:25:00|8506.8|8505.9|8510.6|8509.1|8510.8|8509.5|8506.5|8505.4|306
1627551000000|2021-07-29 09:30:00|8510.3|8509.4|8511.5|8510.6|8512.4|8511.2|8510|8508.7|391
1627551300000|2021-07-29 09:35:00|8511.4|8510.5|8512.9|8512|8512.9|8512|8510.6|8509.2|344
1627551600000|2021-07-29 09:40:00|8513.3|8511.8|8510.2|8509.3|8513.6|8512.5|8509.9|8508.9|454
1627551900000|2021-07-29 09:45:00|8510.3|8509.4|8511.1|8510.2|8511.8|8510.8|8510.2|8509.1|382
1627552200000|2021-07-29 09:50:00|8511.2|8510.3|8511.6|8510.7|8512.9|8511.7|8510.9|8510|342
1627552500000|2021-07-29 09:55:00|8511.7|8510.8|8511.9|8511|8513.2|8512.3|8511.1|8510.2|343
1627552800000|2021-07-29 10:00:00|8512|8511.1|8511.7|8510.8|8513.4|8512.2|8510.8|8509.9|330
1627553100000|2021-07-29 10:05:00|8511.6|8510.7|8511.2|8510.3|8511.9|8510.9|8510.6|8509.7|300
1627553400000|2021-07-29 10:10:00|8511.1|8510.2|8511.1|8510.2|8512.5|8511.6|8510.9|8509.8|267
1627553700000|2021-07-29 10:15:00|8511.2|8510.3|8512.1|8511.2|8512.6|8511.6|8510.4|8509.5|307
1627554000000|2021-07-29 10:20:00|8512.2|8511.3|8509.3|8508.4|8513.9|8513|8509.3|8508.4|334
1627554300000|2021-07-29 10:25:00|8509.4|8508.5|8509.7|8508.2|8509.7|8508.8|8508.6|8507.5|221
1627554600000|2021-07-29 10:30:00|8509.6|8508.1|8509|8508.1|8510.4|8509.5|8508.2|8507.3|350
1627554900000|2021-07-29 10:35:00|8509.3|8507.8|8509.4|8508.5|8510.5|8509.2|8507.2|8506.1|282
1627555200000|2021-07-29 10:40:00|8509.5|8508.6|8507.5|8506.6|8510.3|8509.1|8506.6|8505.7|327
1627555500000|2021-07-29 10:45:00|8507.4|8506.5|8508.8|8507.9|8510.6|8509.4|8507.4|8506.5|313
1627555800000|2021-07-29 10:50:00|8508.7|8507.8|8508.8|8507.9|8509.8|8508.9|8508|8507.1|336
1627556100000|2021-07-29 10:55:00|8508.7|8507.8|8507.7|8506.8|8509.3|8508.4|8505.8|8504.9|426
1627556400000|2021-07-29 11:00:00|8507.8|8506.9|8506.7|8505.8|8509|8507.7|8506.1|8504.8|451
1627556700000|2021-07-29 11:05:00|8507.1|8505.6|8506.9|8506|8507.9|8506.6|8505.8|8504.8|454
1627557000000|2021-07-29 11:10:00|8507|8506.1|8507.4|8505.9|8507.8|8506.7|8506.3|8505.3|269
1627557300000|2021-07-29 11:15:00|8507.1|8506.2|8506.6|8505.1|8507.6|8506.4|8503.7|8502.8|330
1627557600000|2021-07-29 11:20:00|8506.5|8505.6|8508.9|8508|8509.3|8508.2|8506.3|8505.2|324
1627557900000|2021-07-29 11:25:00|8508.8|8507.9|8508.6|8507.1|8509.1|8507.9|8506.7|8505.7|238
1627558200000|2021-07-29 11:30:00|8508.5|8507|8505.7|8504.8|8508.6|8507.6|8505.3|8504.1|275
1627558500000|2021-07-29 11:35:00|8505.9|8505|8505.8|8504.3|8506.4|8505.5|8505.2|8504.2|209
1627558800000|2021-07-29 11:40:00|8505.7|8504.2|8504.7|8503.2|8506.4|8505.1|8504.3|8503.2|314
1627559100000|2021-07-29 11:45:00|8504.8|8503.3|8505.3|8504.4|8505.8|8504.8|8503.1|8502.1|279
1627559400000|2021-07-29 11:50:00|8505.4|8504.5|8506.3|8505.4|8506.4|8505.5|8504.5|8503.4|226
1627559700000|2021-07-29 11:55:00|8506.4|8505.5|8502.7|8501.2|8507.4|8506.3|8502.3|8500.9|545
1627560000000|2021-07-29 12:00:00|8502.8|8501.3|8506.2|8505.3|8506.8|8505.6|8501.8|8500.7|484
1627560300000|2021-07-29 12:05:00|8506.3|8505.4|8509.5|8508.6|8510.1|8509|8506|8505.1|314
1627560600000|2021-07-29 12:10:00|8509.4|8508.5|8507.4|8505.9|8511.1|8509.9|8507.1|8505.9|354
1627560900000|2021-07-29 12:15:00|8507.3|8505.8|8506.5|8505.6|8508.7|8507.5|8505.9|8504.8|361
1627561200000|2021-07-29 12:20:00|8507|8505.5|8505.9|8504.4|8507.1|8505.9|8505.1|8504|338
1627561500000|2021-07-29 12:25:00|8505.8|8504.3|8507.6|8502.1|8509.4|8505.1|8504.6|8501.2|434
1627561800000|2021-07-29 12:30:00|8507.5|8501.7|8505.5|8504.6|8508.7|8507.2|8504.2|8501.1|911
1627562100000|2021-07-29 12:35:00|8505.4|8504.5|8507.1|8505.6|8507.8|8506.5|8505.2|8503.9|562
1627562400000|2021-07-29 12:40:00|8506.9|8506|8508.7|8507.2|8508.9|8507.7|8505.4|8504.3|523
1627562700000|2021-07-29 12:45:00|8508.3|8507.4|8510.4|8508.9|8510.4|8509|8507.7|8506.8|502
1627563000000|2021-07-29 12:50:00|8510.3|8508.8|8512.6|8511.7|8513.3|8512.1|8510.1|8508.8|482
1627563300000|2021-07-29 12:55:00|8512.5|8511.6|8517.1|8515.6|8518.6|8517.7|8512.4|8511.3|562
1627563600000|2021-07-29 13:00:00|8516.5|8515.7|8514.7|8513.8|8517.8|8516.7|8514.5|8513.3|680
1627563900000|2021-07-29 13:05:00|8514.6|8513.7|8512.1|8511.2|8516.3|8515.4|8512|8511.1|383
1627564200000|2021-07-29 13:10:00|8512.2|8511.3|8512.2|8510.7|8513|8512.1|8511.4|8510.5|359
1627564500000|2021-07-29 13:15:00|8512.1|8510.6|8511.1|8510.2|8512.2|8511.1|8510|8509|420
1627564800000|2021-07-29 13:20:00|8511|8510.1|8511.8|8510.9|8512.2|8511.3|8510.4|8509.5|396
1627565100000|2021-07-29 13:25:00|8511.9|8511|8508.1|8506.6|8512|8511.1|8506.9|8505.9|364
1627565400000|2021-07-29 13:30:00|8508.2|8506.7|8506.7|8505.8|8508.2|8507.2|8505.2|8504.2|428
1627565700000|2021-07-29 13:35:00|8506.9|8506|8503.8|8502.9|8506.9|8506|8503.3|8502.4|335
1627566000000|2021-07-29 13:40:00|8503.4|8502.5|8505.4|8504.5|8506.1|8505|8502.6|8501.7|332
1627566300000|2021-07-29 13:45:00|8505.3|8504.4|8504.1|8503.2|8505.7|8504.7|8503.9|8503|402
1627566600000|2021-07-29 13:50:00|8504.2|8503.3|8503.2|8502.3|8504.2|8503.3|8502.1|8501.2|404
1627566900000|2021-07-29 13:55:00|8503.1|8502.2|8503.1|8501.6|8503.6|8502.6|8500.4|8499.3|679
1627567200000|2021-07-29 14:00:00|8503.3|8501.8|8506.8|8505.9|8507.6|8506.7|8502.4|8501|598
1627567500000|2021-07-29 14:05:00|8506.7|8505.8|8504.7|8503.8|8507.2|8506.3|8504.2|8503.2|608
1627567800000|2021-07-29 14:10:00|8504.6|8503.7|8505.8|8504.9|8506.6|8505.6|8503.6|8502.7|404
1627568100000|2021-07-29 14:15:00|8505.9|8505|8506|8505.1|8508.2|8507.3|8504.3|8503.1|484
1627568400000|2021-07-29 14:20:00|8506.1|8505.2|8505.7|8504.8|8508.1|8507.2|8505.6|8504.4|344
1627568700000|2021-07-29 14:25:00|8505.8|8504.9|8505.3|8503.8|8506.5|8505.6|8504.1|8503.2|550
1627569000000|2021-07-29 14:30:00|8505.2|8503.7|8502.9|8502|8505.3|8504.2|8502.1|8501.2|414
1627569300000|2021-07-29 14:35:00|8503|8502.1|8503.1|8502.2|8504|8502.9|8501.4|8500.5|328
1627569600000|2021-07-29 14:40:00|8503|8502.1|8504|8503.1|8504.2|8503.3|8502|8501.1|389
1627569900000|2021-07-29 14:45:00|8504.1|8503.2|8504|8503.1|8506.9|8505.9|8502.8|8501.9|539
1627570200000|2021-07-29 14:50:00|8503.9|8503|8504.1|8503.2|8505.3|8504.2|8502.1|8501|613
1627570500000|2021-07-29 14:55:00|8504|8503.1|8504.1|8503.2|8505.2|8503.9|8503.2|8502.3|701
1627570800000|2021-07-29 15:00:00|8504|8503.1|8504.6|8503.7|8505.5|8504.6|8503.4|8502.5|646
1627571100000|2021-07-29 15:05:00|8504.5|8503.6|8506.2|8504.7|8506.3|8505.2|8504.3|8503.1|406
1627571400000|2021-07-29 15:10:00|8505.9|8505|8508.3|8507.4|8509.2|8507.8|8505.9|8504.8|339
1627571700000|2021-07-29 15:15:00|8508.2|8507.3|8511.6|8510.7|8512.4|8510.9|8508.1|8507.2|440
1627572000000|2021-07-29 15:20:00|8511.7|8510.8|8509|8508.1|8511.8|8510.9|8507.9|8507|272
1627572300000|2021-07-29 15:25:00|8508.9|8508|8509.3|8507.8|8511.9|8510.8|8508.6|8507.6|344
1627572600000|2021-07-29 15:30:00|8509.2|8507.7|8509.2|8508.3|8510.4|8509.2|8508.5|8507.5|379
1627572900000|2021-07-29 15:35:00|8509.1|8508.2|8510.7|8509.8|8511.4|8510.4|8508.7|8507.6|304
1627573200000|2021-07-29 15:40:00|8510.8|8509.9|8509.3|8508.4|8511.8|8510.7|8508.6|8507.7|312
1627573500000|2021-07-29 15:45:00|8509.5|8508.6|8510|8509.1|8512.3|8511.4|8509.3|8508.4|292
1627573800000|2021-07-29 15:50:00|8510.1|8509.2|8508.9|8508|8510.2|8509.2|8508.4|8507.5|280
1627574100000|2021-07-29 15:55:00|8509|8508.1|8511|8510.1|8511.4|8510.1|8508.9|8508|282
1627574400000|2021-07-29 16:00:00|8511.1|8510.2|8511.9|8511|8512.2|8511.3|8510.7|8509.8|315
1627574700000|2021-07-29 16:05:00|8511.8|8510.9|8511.2|8510.3|8512.2|8511.1|8510.3|8509.4|257
1627575000000|2021-07-29 16:10:00|8511.1|8510.2|8512.3|8511.4|8512.9|8512|8511|8510.1|240
1627575300000|2021-07-29 16:15:00|8512.4|8511.5|8511.6|8510.7|8512.9|8512|8511.6|8510.7|312
1627575600000|2021-07-29 16:20:00|8511.5|8510.6|8510.3|8509.4|8512.3|8511.2|8510.2|8509.3|273
1627575900000|2021-07-29 16:25:00|8510.2|8509.3|8509.5|8508.6|8510.4|8509.5|8509|8508.1|242
1627576200000|2021-07-29 16:30:00|8509.4|8508.5|8510.6|8509.7|8511.2|8510|8508.9|8508|240
1627576500000|2021-07-29 16:35:00|8510.5|8509.6|8510.2|8509.3|8511.6|8510.5|8509.9|8509|324
1627576800000|2021-07-29 16:40:00|8510.3|8509.4|8511.2|8510.3|8511.5|8510.6|8510.3|8509.4|290
1627577100000|2021-07-29 16:45:00|8511.3|8510.4|8511|8510.1|8511.7|8510.4|8510.5|8509.6|210
1627577400000|2021-07-29 16:50:00|8510.9|8510|8510.7|8509.8|8511.6|8510.7|8510.5|8509.6|201
1627577700000|2021-07-29 16:55:00|8510.6|8509.7|8511|8510.1|8511.8|8510.9|8510.3|8509.4|341
1627578000000|2021-07-29 17:00:00|8510.8|8509.9|8509.6|8508.7|8511.3|8510.4|8509.6|8508.6|378
1627578300000|2021-07-29 17:05:00|8509.7|8508.8|8509.8|8508.9|8510.2|8509.3|8509.1|8508.2|327
1627578600000|2021-07-29 17:10:00|8509.9|8509|8511|8510.1|8511.5|8510.6|8509.7|8508.8|238
1627578900000|2021-07-29 17:15:00|8511.1|8510.2|8511.4|8510.5|8511.7|8510.6|8510.6|8509.7|193
1627579200000|2021-07-29 17:20:00|8511.3|8510.4|8510|8509.1|8511.6|8510.6|8509.9|8509|195
1627579500000|2021-07-29 17:25:00|8510.1|8509.2|8509.8|8508.9|8510.5|8509.6|8509.5|8508.6|204
1627579800000|2021-07-29 17:30:00|8509.7|8508.8|8510.7|8509.8|8511|8510.1|8509.7|8508.8|143
1627580100000|2021-07-29 17:35:00|8510.6|8509.7|8510.6|8509.7|8511|8510.1|8509.9|8509|93
1627580400000|2021-07-29 17:40:00|8510.5|8509.6|8510.6|8509.7|8510.8|8509.9|8509.6|8508.7|113
1627580700000|2021-07-29 17:45:00|8510.7|8509.8|8511.3|8510.4|8512.3|8511.4|8510.5|8509.6|185
1627581000000|2021-07-29 17:50:00|8511.4|8510.5|8511.5|8510.6|8511.7|8510.8|8510.7|8509.8|133
1627581300000|2021-07-29 17:55:00|8511.6|8510.7|8510.9|8510|8511.8|8510.7|8510.5|8509.5|162
1627581600000|2021-07-29 18:00:00|8510.8|8509.9|8510.6|8509.7|8511.1|8510.2|8509.4|8508.5|192
1627581900000|2021-07-29 18:05:00|8510.5|8509.6|8511.2|8510.3|8511.2|8510.3|8510.2|8509.3|176
1627582200000|2021-07-29 18:10:00|8511.3|8510.4|8511.8|8510.9|8512.4|8511.5|8511.1|8510.2|153
1627582500000|2021-07-29 18:15:00|8511.7|8510.8|8511.7|8510.8|8511.9|8511|8511|8510.1|143
1627582800000|2021-07-29 18:20:00|8511.6|8510.7|8512.3|8511.4|8512.5|8511.6|8511.3|8510.4|150
1627583100000|2021-07-29 18:25:00|8512.4|8511.5|8512.5|8511.6|8513|8512.1|8512.2|8511.1|171
1627583400000|2021-07-29 18:30:00|8512.4|8511.5|8513.3|8512.4|8513.6|8512.7|8511.6|8510.7|159
1627583700000|2021-07-29 18:35:00|8513.2|8512.3|8513.3|8512.4|8513.5|8512.6|8512.7|8511.8|125
1627584000000|2021-07-29 18:40:00|8513.2|8512.3|8512.6|8511.7|8513.7|8512.8|8512.6|8511.4|159
1627584300000|2021-07-29 18:45:00|8512.5|8511.6|8512.4|8511.5|8512.9|8512|8512.3|8511.3|112
1627584600000|2021-07-29 18:50:00|8512.3|8511.4|8512.2|8511.3|8512.5|8511.6|8512|8510.9|122
1627584900000|2021-07-29 18:55:00|8512.3|8511.4|8512.1|8511.2|8513.5|8512.6|8511.7|8510.8|277
1627585200000|2021-07-29 19:00:00|8512.2|8511.3|8513.3|8512.4|8514.5|8513.1|8512|8511.1|185
1627585500000|2021-07-29 19:05:00|8513.4|8512.5|8514.2|8513.3|8514.7|8513.7|8513.3|8512.4|170
1627585800000|2021-07-29 19:10:00|8514.3|8513.4|8514.7|8513.8|8514.9|8514|8513.7|8512.8|132
1627586100000|2021-07-29 19:15:00|8514.9|8514|8514.1|8513.2|8514.9|8514|8513.6|8512.7|152
1627586400000|2021-07-29 19:20:00|8514|8513.1|8514.5|8513.6|8514.9|8513.9|8513.8|8512.9|152
1627586700000|2021-07-29 19:25:00|8514.6|8513.7|8514.7|8513.8|8514.9|8514|8514.2|8513.3|112
1627587000000|2021-07-29 19:30:00|8514.8|8513.9|8514.5|8513.6|8515.7|8514.8|8514.3|8513.4|180
1627587300000|2021-07-29 19:35:00|8514.4|8513.5|8514.3|8513.4|8514.8|8513.7|8513.6|8512.7|159
1627587600000|2021-07-29 19:40:00|8514.2|8513.3|8513.9|8513|8514.7|8513.7|8513.3|8512.2|162
1627587900000|2021-07-29 19:45:00|8514|8513.1|8514|8513.1|8514.1|8513.2|8513.2|8512.3|176
1627588200000|2021-07-29 19:50:00|8514.1|8513.2|8514.1|8513.2|8514.8|8513.9|8513.5|8512.6|254
1627588500000|2021-07-29 19:55:00|8514|8513.1|8513.9|8513|8515.1|8514.1|8513.5|8512.6|260
1627588800000|2021-07-29 20:00:00|8513.8|8512.9|8514.4|8512.9|8514.4|8513.4|8513|8512.1|256
1627589100000|2021-07-29 20:05:00|8513.9|8513|8513.5|8512.6|8514.6|8513.7|8513.1|8512.1|141
1627589400000|2021-07-29 20:10:00|8513.6|8512.7|8514|8512.5|8514.3|8513.3|8513.5|8512.4|176
1627589700000|2021-07-29 20:15:00|8513.9|8512.4|8514.2|8512.7|8514.4|8513.2|8513.4|8512.1|130
1627590000000|2021-07-29 20:20:00|8514.1|8512.6|8514.7|8513.2|8514.9|8513.7|8513.5|8512.3|144
1627590300000|2021-07-29 20:25:00|8514.8|8513.3|8514.4|8513.5|8514.9|8513.8|8513.6|8512.2|178
1627590600000|2021-07-29 20:30:00|8514.3|8513.4|8512.3|8510.8|8515.9|8514.4|8512.1|8510.6|467
1627590900000|2021-07-29 20:35:00|8512.5|8511|8513.5|8512|8513.5|8512|8512|8510.9|155
1627591200000|2021-07-29 20:40:00|8513.4|8511.9|8513.7|8512.2|8514.1|8512.8|8513|8511.7|133
1627591500000|2021-07-29 20:45:00|8513.6|8512.1|8513.4|8511.9|8514.1|8512.7|8512.5|8511|214
1627591800000|2021-07-29 20:50:00|8513.3|8511.8|8514.2|8511.7|8516.5|8512.6|8512.9|8510.8|610
1627592100000|2021-07-29 20:55:00|8515|8512.1|8519.7|8510.9|8520.1|8513.1|8513.8|8508.3|449
1627592400000|2021-07-29 21:00:00|8519.8|8511.1|8521.7|8510.7|8522.6|8511.6|8518.4|8507.4|44
1627592700000|2021-07-29 21:05:00|8520.7|8509.7|8520.7|8509.7|8524.1|8513.1|8519.8|8508.8|131
1627593000000|2021-07-29 21:10:00|8520.6|8509.6|8520.9|8510.3|8522.1|8511.3|8519.6|8508.6|145
1627593300000|2021-07-29 21:15:00|8521.1|8510.1|8521.2|8511|8522.9|8511.9|8520.4|8509.4|104
1627593600000|2021-07-29 21:20:00|8521.5|8509.6|8521.6|8510.6|8522.5|8512.5|8519.7|8508.7|110
1627593900000|2021-07-29 21:25:00|8521.5|8510.8|8522.1|8511.1|8522.1|8511.9|8520.5|8509.5|90
1627594200000|2021-07-29 21:30:00|8520.8|8509.8|8521|8511.6|8522.3|8511.8|8519.7|8509.3|233
1627594500000|2021-07-29 21:35:00|8521.3|8511.8|8520.4|8513|8521.5|8513.2|8519.4|8509.4|188
1627594800000|2021-07-29 21:40:00|8520.3|8513.1|8520|8513.3|8520.8|8513.7|8519.8|8511.4|117
1627595100000|2021-07-29 21:45:00|8520.5|8513.5|8520.7|8512.5|8522.3|8514.2|8518.9|8510|247
1627595400000|2021-07-29 21:50:00|8520.8|8512.4|8521.1|8512.7|8522.9|8514|8519.2|8509.9|313
1627595700000|2021-07-29 21:55:00|8522|8513|8521.1|8510.3|8522.5|8514.6|8518.9|8509.1|254
1627596000000|2021-07-29 22:00:00|8520.7|8510.1|8512.3|8510.8|8520.9|8513.8|8512.1|8508.7|596
1627596300000|2021-07-29 22:05:00|8512.1|8510.6|8512.9|8510.2|8513.2|8511.1|8510.9|8509|184
1627596600000|2021-07-29 22:10:00|8512.8|8510.4|8512.7|8511.2|8513.1|8511.3|8512|8510|138
1627596900000|2021-07-29 22:15:00|8512.5|8511|8513|8511.5|8513.4|8511.7|8512.3|8510|104
1627597200000|2021-07-29 22:20:00|8513.5|8510.5|8512.1|8509.8|8513.5|8511.6|8511.5|8509.3|133
1627597500000|2021-07-29 22:25:00|8511.7|8510.2|8511.9|8510.4|8512.3|8510.5|8511.2|8509.3|137
1627597800000|2021-07-29 22:30:00|8511.8|8510.3|8511.8|8510.3|8512.4|8510.9|8511.6|8510|95
1627598100000|2021-07-29 22:35:00|8511.7|8510.2|8512.2|8510.7|8512.7|8511|8511.7|8510.2|120
1627598400000|2021-07-29 22:40:00|8512.3|8510.8|8512.7|8511.2|8513.4|8511.5|8512.1|8510.1|109
1627598700000|2021-07-29 22:45:00|8512.8|8511.3|8513.5|8512|8513.5|8512|8512.7|8510.9|125
1627599000000|2021-07-29 22:50:00|8513.4|8511.9|8513.3|8511.8|8513.6|8512.1|8512.7|8511.2|79
1627599300000|2021-07-29 22:55:00|8513.2|8511.7|8513.3|8511.8|8513.3|8511.8|8512.9|8511.4|85
1627599600000|2021-07-29 23:00:00|8513.1|8511.6|8513.1|8511.6|8513.5|8512|8512|8510.5|165
1627599900000|2021-07-29 23:05:00|8513.2|8511.7|8513.6|8512.1|8513.8|8512.3|8512.9|8511.4|181
1627600200000|2021-07-29 23:10:00|8513.7|8512.2|8514.2|8512.7|8514.4|8512.9|8513.3|8511.8|128
1627600500000|2021-07-29 23:15:00|8514.3|8512.8|8514.7|8513.2|8515.1|8514|8514.2|8512.8|161
1627600800000|2021-07-29 23:20:00|8514.3|8513.4|8515.2|8513.7|8515.7|8514.3|8514.3|8513|150
1627601100000|2021-07-29 23:25:00|8515.3|8513.8|8515.2|8513.7|8515.5|8514.2|8515|8513.5|112
1627601400000|2021-07-29 23:30:00|8515.4|8513.9|8514.6|8513.1|8515.5|8514|8514.5|8513.1|83
1627601700000|2021-07-29 23:35:00|8514.7|8513.2|8515.3|8513.8|8515.8|8514.3|8514.6|8513.1|102
1627602000000|2021-07-29 23:40:00|8515.4|8513.9|8515.2|8513.7|8515.5|8514|8514.9|8513.4|112
1627602300000|2021-07-29 23:45:00|8515.3|8513.8|8515.2|8513.7|8515.5|8514|8515|8513.5|130
1627602600000|2021-07-29 23:50:00|8515.3|8513.8|8514.5|8513|8515.7|8514.5|8514.3|8512.9|189
1627602900000|2021-07-29 23:55:00|8514.4|8512.9|8515.9|8514.4|8516.1|8515|8514.4|8512.9|175
1627603200000|2021-07-30 00:00:00|8516|8514.5|8517.4|8515.9|8518.5|8517|8515.8|8514.4|312
1627603500000|2021-07-30 00:05:00|8517.5|8516|8518.6|8517.1|8519|8517.7|8517.3|8515.8|227
1627603800000|2021-07-30 00:10:00|8518.3|8516.8|8519.3|8517.8|8519.4|8518|8517.5|8516.3|266
1627604100000|2021-07-30 00:15:00|8519.4|8517.9|8518.6|8517.1|8519.5|8518.1|8518.4|8516.9|341
1627604400000|2021-07-30 00:20:00|8518.8|8517.3|8519.5|8518|8520.2|8519|8518.5|8517|304
1627604700000|2021-07-30 00:25:00|8519.4|8517.9|8518.8|8517.9|8520.1|8518.6|8518.7|8517.3|279
1627605000000|2021-07-30 00:30:00|8518.7|8517.8|8519.4|8517.9|8519.8|8518.5|8518.7|8517.5|276
1627605300000|2021-07-30 00:35:00|8519.5|8518|8518.8|8517.3|8519.7|8518.4|8518.6|8517.1|305
1627605600000|2021-07-30 00:40:00|8518.9|8517.4|8517.5|8516|8519|8517.5|8517|8515.5|271
1627605900000|2021-07-30 00:45:00|8517.6|8516.1|8517.5|8516.6|8519.1|8517.6|8517.4|8515.9|470
1627606200000|2021-07-30 00:50:00|8517.9|8516.4|8518.6|8517.1|8519.7|8518.3|8517.2|8515.7|442
1627606500000|2021-07-30 00:55:00|8518.7|8517.2|8518.7|8517.2|8520.2|8519|8517.8|8516.7|470
1627606800000|2021-07-30 01:00:00|8518.8|8517.3|8519.3|8517.8|8520|8518.9|8518.1|8516.9|566
1627607100000|2021-07-30 01:05:00|8519.4|8517.9|8518.5|8517|8519.8|8518.6|8518.3|8517|291
1627607400000|2021-07-30 01:10:00|8518.6|8517.1|8519.5|8518|8519.9|8518.6|8518.5|8517|311
1627607700000|2021-07-30 01:15:00|8519.4|8517.9|8519.3|8517.8|8519.8|8518.3|8518|8516.6|277
1627608000000|2021-07-30 01:20:00|8519.4|8517.9|8518.9|8517.4|8519.7|8518.3|8518.5|8517|221
1627608300000|2021-07-30 01:25:00|8519|8517.5|8519.8|8518.9|8520.1|8519|8518.5|8517.2|296
1627608600000|2021-07-30 01:30:00|8519.7|8518.8|8519.6|8518.1|8520.3|8519|8519.1|8517.9|301
1627608900000|2021-07-30 01:35:00|8519.7|8518.2|8519.7|8518.2|8519.9|8518.5|8518.7|8517.2|230
1627609200000|2021-07-30 01:40:00|8519.6|8518.1|8519.7|8518.2|8519.9|8518.9|8518.7|8517.5|221
1627609500000|2021-07-30 01:45:00|8519.3|8518.4|8519.6|8518.1|8520.5|8519.1|8518.7|8517.5|289
1627609800000|2021-07-30 01:50:00|8519.7|8518.2|8518.5|8517|8519.8|8518.6|8517.7|8516.6|336
1627610100000|2021-07-30 01:55:00|8518.6|8517.1|8517.4|8516.5|8519|8517.9|8517.2|8516|297
1627610400000|2021-07-30 02:00:00|8517.8|8516.3|8517.3|8515.8|8517.9|8516.7|8516.6|8515.4|252
1627610700000|2021-07-30 02:05:00|8517.2|8515.7|8515.9|8515|8517.3|8515.8|8515.8|8514.3|203
1627611000000|2021-07-30 02:10:00|8516.1|8514.6|8515.8|8514.3|8516.2|8514.7|8515|8513.5|210
1627611300000|2021-07-30 02:15:00|8515.6|8514.1|8516.1|8514.6|8516.2|8514.7|8515.1|8513.7|270
1627611600000|2021-07-30 02:20:00|8516|8514.5|8515.6|8514.1|8516.4|8514.9|8515.2|8514|224
1627611900000|2021-07-30 02:25:00|8515.5|8514|8516|8514.5|8516.1|8515|8514.8|8513.8|289
1627612200000|2021-07-30 02:30:00|8515.7|8514.8|8515.9|8514.4|8516.4|8514.9|8514.8|8513.8|333
1627612500000|2021-07-30 02:35:00|8516|8514.5|8516.1|8514.6|8516.5|8515.2|8515.8|8514.4|259
1627612800000|2021-07-30 02:40:00|8516.2|8514.7|8515.2|8513.7|8516.2|8514.8|8515.2|8513.7|257
1627613100000|2021-07-30 02:45:00|8515.1|8513.6|8514.6|8513.1|8515.4|8514.1|8514.2|8513|218
1627613400000|2021-07-30 02:50:00|8514.5|8513|8515.8|8514.3|8515.9|8514.6|8514.5|8513|192
1627613700000|2021-07-30 02:55:00|8515.7|8514.2|8514.6|8513.1|8515.9|8514.4|8514.3|8513.1|233
1627614000000|2021-07-30 03:00:00|8514.5|8513|8516.1|8514.6|8516.2|8515|8514.3|8512.8|186
1627614300000|2021-07-30 03:05:00|8516.5|8515|8515.5|8514.6|8516.9|8515.5|8515.2|8513.9|180
1627614600000|2021-07-30 03:10:00|8515.6|8514.7|8515.1|8514.2|8516|8514.8|8514.8|8513.5|204
1627614900000|2021-07-30 03:15:00|8515.4|8513.9|8514.3|8513.4|8515.4|8514.1|8514|8512.8|204
1627615200000|2021-07-30 03:20:00|8514.6|8513.1|8515.8|8514.3|8515.8|8514.6|8514.2|8512.7|229
1627615500000|2021-07-30 03:25:00|8515.7|8514.2|8515.6|8514.1|8516|8514.7|8514.8|8513.5|253
1627615800000|2021-07-30 03:30:00|8515.8|8514.3|8516.6|8515.1|8516.6|8515.4|8515.4|8514|307
1627616100000|2021-07-30 03:35:00|8516.5|8515|8516|8514.5|8517.1|8515.9|8515.7|8514.3|312
1627616400000|2021-07-30 03:40:00|8516.1|8514.6|8517|8516.1|8517.5|8516.2|8515.9|8514.4|304
1627616700000|2021-07-30 03:45:00|8516.9|8516|8518.9|8517.4|8519.2|8518.1|8516.9|8515.6|358
1627617000000|2021-07-30 03:50:00|8519|8517.5|8520.1|8518.6|8520.1|8518.9|8518.2|8516.7|311
1627617300000|2021-07-30 03:55:00|8519.3|8518.4|8520.2|8518.7|8520.8|8519.6|8519.3|8517.9|229
1627617600000|2021-07-30 04:00:00|8519.9|8519|8519.1|8517.6|8520.2|8519|8518.6|8517.4|95
1627617900000|2021-07-30 04:05:00|8519|8517.5|8518.1|8516.6|8519.2|8517.9|8517.8|8516.3|103
1627618200000|2021-07-30 04:10:00|8518.2|8516.7|8518|8516.5|8518.4|8517.2|8517.7|8516.4|109
1627618500000|2021-07-30 04:15:00|8517.7|8516.2|8517.6|8516.1|8517.7|8516.5|8517|8515.8|131
1627618800000|2021-07-30 04:20:00|8517.5|8516|8517.6|8516.1|8518|8516.8|8517|8515.9|109
1627619100000|2021-07-30 04:25:00|8517.5|8516|8517.3|8515.8|8517.8|8516.4|8517|8515.7|159
1627619400000|2021-07-30 04:30:00|8517.4|8515.9|8516.9|8515.4|8517.7|8516.5|8516.5|8515.3|168
1627619700000|2021-07-30 04:35:00|8516.5|8515.6|8516.8|8515.3|8517.5|8516.3|8516.1|8514.9|169
1627620000000|2021-07-30 04:40:00|8516.7|8515.2|8517.6|8516.1|8517.7|8516.5|8516.3|8515|148
1627620300000|2021-07-30 04:45:00|8517.5|8516|8517.2|8515.7|8517.5|8516.2|8516.2|8515|127
1627620600000|2021-07-30 04:50:00|8517.1|8515.6|8517.3|8516.4|8517.8|8516.6|8516.6|8515.4|112
1627620900000|2021-07-30 04:55:00|8517.2|8516.3|8516.7|8515.2|8517.9|8516.6|8516.7|8515.2|166
1627621200000|2021-07-30 05:00:00|8516.8|8515.3|8517.7|8516.2|8517.9|8516.7|8516|8514.9|208
1627621500000|2021-07-30 05:05:00|8517.8|8516.3|8518.3|8516.8|8518.4|8517|8517.2|8515.8|167
1627621800000|2021-07-30 05:10:00|8518.4|8516.9|8519.1|8517.6|8519.6|8518.1|8518.1|8516.8|166
1627622100000|2021-07-30 05:15:00|8519|8517.5|8520.9|8519.4|8521|8519.7|8518.8|8517.5|253
1627622400000|2021-07-30 05:20:00|8520.7|8519.8|8521.7|8520.2|8522.5|8521.4|8520.6|8519.4|249
1627622700000|2021-07-30 05:25:00|8521.8|8520.3|8521.1|8519.6|8521.8|8520.6|8520.5|8519.1|153
1627623000000|2021-07-30 05:30:00|8520.7|8519.2|8521|8520.1|8522|8520.8|8520.4|8518.9|310
1627623300000|2021-07-30 05:35:00|8520.9|8520|8521.3|8520.4|8522|8520.7|8520.6|8519.6|285
1627623600000|2021-07-30 05:40:00|8521.4|8520.5|8522.1|8520.6|8522.3|8521.1|8520.8|8519.8|233
1627623900000|2021-07-30 05:45:00|8521.8|8520.9|8522.1|8521.2|8522.7|8521.6|8521.1|8520.2|242
1627624200000|2021-07-30 05:50:00|8522|8521.1|8522|8521.1|8522.6|8521.4|8521.7|8520.5|180
1627624500000|2021-07-30 05:55:00|8521.9|8521|8522.6|8521.1|8522.8|8521.6|8521.6|8520.7|206
1627624800000|2021-07-30 06:00:00|8522.7|8521.2|8522.8|8521.3|8524.2|8522.8|8521.7|8520.6|438
1627625100000|2021-07-30 06:05:00|8522.4|8521.5|8522.7|8521.2|8522.9|8521.7|8521.8|8520.4|277
1627625400000|2021-07-30 06:10:00|8522.6|8521.1|8522.5|8521|8523.7|8522.2|8521.9|8520.6|263
1627625700000|2021-07-30 06:15:00|8522.6|8521.1|8521.2|8519.7|8522.6|8521.2|8520.6|8519.5|357
1627626000000|2021-07-30 06:20:00|8521.1|8519.6|8519.9|8518.4|8521.5|8520.2|8519.4|8517.9|277
1627626300000|2021-07-30 06:25:00|8519.8|8518.3|8518.3|8516.8|8520|8518.7|8518.3|8516.8|253
1627626600000|2021-07-30 06:30:00|8518.4|8516.9|8520|8518.5|8520.6|8519.4|8518.2|8516.8|297
1627626900000|2021-07-30 06:35:00|8519.9|8518.4|8519.8|8518.9|8520.2|8519.1|8518.8|8517.6|241
1627627200000|2021-07-30 06:40:00|8519.9|8519|8523.1|8521.6|8523.6|8522.4|8519.8|8518.8|359
1627627500000|2021-07-30 06:45:00|8523|8521.5|8521.7|8520.8|8524.5|8523.2|8521.6|8520.6|264
1627627800000|2021-07-30 06:50:00|8521.8|8520.9|8520.9|8520|8522.3|8521.2|8520.1|8519.2|225
1627628100000|2021-07-30 06:55:00|8521.3|8520.4|8520.4|8518.9|8521.7|8520.8|8519.1|8518|284
1627628400000|2021-07-30 07:00:00|8520.3|8518.8|8519.2|8518.3|8521.7|8520.5|8517.6|8516.6|555
1627628700000|2021-07-30 07:05:00|8519.3|8518.4|8515.6|8514.7|8519.9|8518.8|8515.5|8514.4|389
1627629000000|2021-07-30 07:10:00|8515.7|8514.8|8518.6|8517.1|8519.7|8518.6|8515.6|8514.7|358
1627629300000|2021-07-30 07:15:00|8518.3|8517.4|8514.5|8513|8518.5|8517.5|8512.3|8511.4|434
1627629600000|2021-07-30 07:20:00|8514.4|8513.5|8515.7|8514.8|8516.9|8515.8|8514|8512.7|392
1627629900000|2021-07-30 07:25:00|8516|8514.5|8517.7|8516.2|8519|8517.7|8515.6|8514.5|334
1627630200000|2021-07-30 07:30:00|8517.4|8516.5|8518|8517.1|8519.2|8518.1|8516.7|8515.6|364
1627630500000|2021-07-30 07:35:00|8518.3|8516.8|8518.2|8516.7|8519.6|8518.7|8517.5|8516.5|307
1627630800000|2021-07-30 07:40:00|8518.1|8516.6|8517|8515.5|8518.2|8517|8516.3|8515.1|293
1627631100000|2021-07-30 07:45:00|8516.9|8515.4|8514.6|8513.7|8516.9|8515.5|8514.4|8513.5|262
1627631400000|2021-07-30 07:50:00|8514.7|8513.8|8514.6|8513.7|8515.7|8514.7|8513.7|8512.5|328
1627631700000|2021-07-30 07:55:00|8514.5|8513.6|8518.2|8516.7|8518.2|8516.7|8514.3|8513.4|329
1627632000000|2021-07-30 08:00:00|8518.3|8516.8|8519.1|8518.2|8521.4|8520.5|8517.8|8516.6|357
1627632300000|2021-07-30 08:05:00|8519.2|8518.3|8517.5|8516.6|8519.6|8518.5|8517.2|8516.3|347
1627632600000|2021-07-30 08:10:00|8517.4|8516.5|8513.9|8513|8517.6|8516.7|8512.9|8512|356
1627632900000|2021-07-30 08:15:00|8514|8513.1|8514|8513.1|8514.7|8513.8|8512.2|8511.3|280
1627633200000|2021-07-30 08:20:00|8514.1|8513.2|8512.4|8511.5|8514.3|8513.4|8512.1|8511.2|287
1627633500000|2021-07-30 08:25:00|8512.5|8511.6|8514.6|8513.7|8515.2|8514.2|8512.3|8511.4|289
1627633800000|2021-07-30 08:30:00|8514.7|8513.8|8515.3|8514.4|8516.3|8515.4|8514.5|8513.5|292
1627634100000|2021-07-30 08:35:00|8515.4|8514.5|8513.9|8513|8516|8515|8513.7|8512.6|338
1627634400000|2021-07-30 08:40:00|8513.8|8512.9|8517.4|8516.5|8518.1|8517.2|8513.7|8512.8|311
1627634700000|2021-07-30 08:45:00|8517.7|8516.8|8520.5|8519.6|8521.5|8520.5|8517.6|8516.5|288
1627635000000|2021-07-30 08:50:00|8520.7|8519.2|8516.6|8515.7|8521.5|8520.3|8516.6|8515.6|288
1627635300000|2021-07-30 08:55:00|8516.7|8515.8|8519.8|8518.3|8520.1|8518.6|8514.8|8513.6|529
1627635600000|2021-07-30 09:00:00|8519.6|8518.1|8517.4|8516.5|8519.8|8518.7|8517.2|8516.1|462
1627635900000|2021-07-30 09:05:00|8517.3|8516.4|8518.1|8516.6|8518.9|8517.5|8517.2|8516|492
1627636200000|2021-07-30 09:10:00|8518.2|8516.7|8520.1|8519.2|8520.7|8519.5|8517.7|8516.5|360
1627636500000|2021-07-30 09:15:00|8520.2|8519.3|8518.1|8517.2|8520.5|8519.3|8517.8|8516.7|344
1627636800000|2021-07-30 09:20:00|8518|8517.1|8517.2|8516.3|8519.1|8518|8515|8513.9|514
1627637100000|2021-07-30 09:25:00|8517.3|8516.4|8513.4|8512.5|8517.3|8516.4|8512.2|8510.9|429
1627637400000|2021-07-30 09:30:00|8513.8|8512.9|8517.2|8516.3|8517.9|8516.9|8513.8|8512.7|370
1627637700000|2021-07-30 09:35:00|8517.3|8516.4|8516.5|8515.6|8518.2|8517.3|8516.2|8515.3|413
1627638000000|2021-07-30 09:40:00|8516.6|8515.7|8516.3|8515.4|8517.1|8516|8515|8513.9|270
1627638300000|2021-07-30 09:45:00|8516.4|8515.5|8519|8518.1|8519.3|8518.3|8516.4|8515.5|318
1627638600000|2021-07-30 09:50:00|8519.1|8518.2|8519.2|8518.3|8519.6|8518.5|8518.2|8517|336
1627638900000|2021-07-30 09:55:00|8519.1|8518.2|8514.3|8512.8|8519.2|8518.3|8513.6|8512.3|468
1627639200000|2021-07-30 10:00:00|8514.4|8512.9|8515.2|8514.3|8515.9|8514.6|8513.9|8512.7|480
1627639500000|2021-07-30 10:05:00|8515.5|8514.6|8515.2|8514.3|8516.8|8515.7|8515.2|8514|381
1627639800000|2021-07-30 10:10:00|8515.1|8514.2|8513.7|8512.8|8515.2|8514.3|8511.8|8510.9|562
1627640100000|2021-07-30 10:15:00|8513.8|8512.9|8513.5|8512.6|8514.2|8513.1|8512.3|8511|403
1627640400000|2021-07-30 10:20:00|8513.4|8512.5|8511.2|8510.3|8513.4|8512.5|8510.8|8509.5|400
1627640700000|2021-07-30 10:25:00|8511.1|8510.2|8512|8511.1|8512.6|8511.6|8510.7|8509.4|305
1627641000000|2021-07-30 10:30:00|8511.9|8511|8513.2|8512.3|8513.8|8512.9|8511.7|8510.5|259
1627641300000|2021-07-30 10:35:00|8513.1|8512.2|8514.1|8513.2|8515|8514.1|8512.4|8511.5|347
1627641600000|2021-07-30 10:40:00|8514|8513.1|8513.8|8512.9|8515.5|8514.6|8513.6|8512.7|279
1627641900000|2021-07-30 10:45:00|8513.9|8513|8515.6|8514.7|8516.3|8515.2|8513.3|8512.4|292
1627642200000|2021-07-30 10:50:00|8515.7|8514.8|8514.6|8513.7|8516.7|8515.8|8514.6|8513.6|350
1627642500000|2021-07-30 10:55:00|8514.5|8513.6|8519|8518.1|8519.9|8518.9|8514.3|8513.4|607
1627642800000|2021-07-30 11:00:00|8519.1|8518.2|8516.7|8515.8|8521.2|8520.3|8516.6|8515.5|624
1627643100000|2021-07-30 11:05:00|8516.8|8515.9|8519.8|8518.9|8519.9|8519|8516.3|8515.2|420
1627643400000|2021-07-30 11:10:00|8519.9|8519|8523.7|8522.8|8524.6|8523.3|8519|8517.8|397
1627643700000|2021-07-30 11:15:00|8523.6|8522.7|8521.7|8520.8|8525|8523.8|8521.6|8520.4|355
1627644000000|2021-07-30 11:20:00|8521.5|8520.6|8518.5|8517.6|8521.8|8520.7|8518.1|8517.2|290
1627644300000|2021-07-30 11:25:00|8518.4|8517.5|8518.7|8517.8|8519.1|8517.9|8517.6|8516.3|309
1627644600000|2021-07-30 11:30:00|8518.9|8518|8517.7|8516.8|8520|8519.1|8517|8516.1|378
1627644900000|2021-07-30 11:35:00|8517.8|8516.9|8515.8|8514.9|8517.8|8516.9|8515.6|8514.4|257
1627645200000|2021-07-30 11:40:00|8515.9|8515|8515.3|8514.4|8516.7|8515.8|8515.1|8514.2|298
1627645500000|2021-07-30 11:45:00|8515.4|8514.5|8518.6|8517.1|8518.6|8517.3|8515.3|8514.2|418
1627645800000|2021-07-30 11:50:00|8518.2|8517.3|8516.3|8515.4|8519.6|8518.7|8515.4|8514.5|409
1627646100000|2021-07-30 11:55:00|8516.4|8515.5|8515.5|8514|8516.8|8515.9|8513.9|8512.7|543
1627646400000|2021-07-30 12:00:00|8515.3|8514.4|8513.9|8513|8517.9|8517|8513.7|8512.8|402
1627646700000|2021-07-30 12:05:00|8514.1|8513.2|8512.5|8511.6|8514.5|8513.6|8512.4|8511.5|321
1627647000000|2021-07-30 12:10:00|8512.6|8511.7|8514.9|8513.4|8515.9|8514.7|8512.5|8511.5|326
1627647300000|2021-07-30 12:15:00|8514.7|8513.2|8514.2|8513.3|8515.1|8514.1|8513.5|8512.5|419
1627647600000|2021-07-30 12:20:00|8514.5|8513.6|8518|8517.1|8518.5|8517.4|8514.5|8513.3|444
1627647900000|2021-07-30 12:25:00|8517.9|8517|8519.8|8518.3|8520.5|8518.7|8517.2|8516.1|395
1627648200000|2021-07-30 12:30:00|8519.9|8518.4|8516.9|8515.4|8520|8518.5|8516.4|8514.9|748
1627648500000|2021-07-30 12:35:00|8517|8515.5|8514.7|8513.8|8517.2|8516|8514.5|8513.3|420
1627648800000|2021-07-30 12:40:00|8514.8|8513.9|8517.5|8516|8517.6|8516.3|8514.8|8513.5|364
1627649100000|2021-07-30 12:45:00|8517.6|8516.1|8516.7|8515.8|8520.1|8519|8516.5|8515.6|485
1627649400000|2021-07-30 12:50:00|8516.8|8515.9|8516.5|8515.6|8517|8516.1|8514.2|8513|500
1627649700000|2021-07-30 12:55:00|8516.4|8515.5|8517|8515.5|8518.1|8516.8|8514.6|8513.7|422
1627650000000|2021-07-30 13:00:00|8516.8|8515.9|8518.8|8517.3|8520.1|8518.9|8516.5|8515.3|535
1627650300000|2021-07-30 13:05:00|8518.7|8517.2|8518.4|8516.9|8519.8|8518.8|8517.1|8515.9|511
1627650600000|2021-07-30 13:10:00|8518.2|8517.3|8519|8518.1|8519.9|8519|8517.7|8516.4|618
1627650900000|2021-07-30 13:15:00|8519.1|8518.2|8519.7|8518.8|8519.9|8519|8516.8|8515.9|369
1627651200000|2021-07-30 13:20:00|8519.6|8518.7|8520.7|8519.8|8521.5|8520.3|8518.8|8517.8|335
1627651500000|2021-07-30 13:25:00|8520.9|8520|8519.2|8517.7|8522.8|8521.9|8518.6|8517.7|324
1627651800000|2021-07-30 13:30:00|8518.8|8517.9|8521.5|8520.6|8522.5|8521.5|8516.2|8515.3|497
1627652100000|2021-07-30 13:35:00|8521.6|8520.7|8521.4|8520.5|8522|8521|8519.1|8518.2|361
1627652400000|2021-07-30 13:40:00|8521.5|8520|8522.6|8521.1|8522.6|8521.1|8519.6|8518.7|381
1627652700000|2021-07-30 13:45:00|8522.1|8521.2|8515|8514.1|8522.5|8521.4|8514.7|8513.7|433
1627653000000|2021-07-30 13:50:00|8514.9|8514|8514.6|8513.1|8516.1|8515|8514.2|8513|382
1627653300000|2021-07-30 13:55:00|8514.5|8513|8514|8512.5|8516.4|8515.3|8513.6|8512.3|450
1627653600000|2021-07-30 14:00:00|8514.1|8512.6|8517|8516.1|8517.6|8516.7|8513.9|8512.5|478
1627653900000|2021-07-30 14:05:00|8517.2|8515.7|8514|8512.5|8517.4|8516.1|8513.8|8512.5|397
1627654200000|2021-07-30 14:10:00|8513.6|8512.7|8515.7|8514.2|8516.8|8515.9|8512.4|8511.2|466
1627654500000|2021-07-30 14:15:00|8515.5|8514|8519.6|8518.7|8520.8|8519.6|8514.4|8513.3|539
1627654800000|2021-07-30 14:20:00|8519.7|8518.8|8522.9|8522|8523.3|8522.3|8518.5|8517.4|611
1627655100000|2021-07-30 14:25:00|8523|8522.1|8523|8522.1|8525|8524.1|8522|8521.1|501
1627655400000|2021-07-30 14:30:00|8523.4|8521.9|8524.4|8523.5|8525.1|8524.2|8521.3|8520.2|574
1627655700000|2021-07-30 14:35:00|8524.3|8523.4|8524.5|8523|8527.2|8525.8|8523.5|8522.4|518
1627656000000|2021-07-30 14:40:00|8524.4|8522.9|8525|8523.5|8526.3|8525.4|8521.9|8520.6|513
1627656300000|2021-07-30 14:45:00|8524.9|8523.4|8521.7|8520.8|8525|8523.8|8519.9|8518.9|490
1627656600000|2021-07-30 14:50:00|8521.8|8520.9|8522.5|8521|8524.7|8523.6|8520.7|8519.6|560
1627656900000|2021-07-30 14:55:00|8522.4|8520.9|8528.1|8527.2|8531.1|8529.8|8521.4|8520|844
1627657200000|2021-07-30 15:00:00|8528.2|8526.7|8530.2|8529.3|8532.1|8531|8526.8|8525.9|917
1627657500000|2021-07-30 15:05:00|8530.1|8529.2|8529.4|8528.5|8530.9|8529.8|8528.5|8527.5|686
1627657800000|2021-07-30 15:10:00|8529.5|8528.6|8528.3|8527.4|8530.2|8529|8526.9|8525.9|612
1627658100000|2021-07-30 15:15:00|8528.2|8527.3|8529|8528.1|8530.6|8529.5|8525.7|8524.7|594
1627658400000|2021-07-30 15:20:00|8528.9|8528|8528|8527.1|8530|8528.7|8527.2|8526|529
1627658700000|2021-07-30 15:25:00|8527.9|8527|8527|8525.5|8530.8|8529.9|8526.4|8525.2|466
1627659000000|2021-07-30 15:30:00|8527.1|8525.6|8532.4|8531.5|8532.6|8531.7|8526|8524.8|635
1627659300000|2021-07-30 15:35:00|8532.5|8531.6|8533.5|8532|8537.5|8536|8532.4|8531.4|484
1627659600000|2021-07-30 15:40:00|8533.3|8532.4|8531.9|8530.4|8534.7|8533.3|8530.7|8529.5|470
1627659900000|2021-07-30 15:45:00|8531.6|8530.7|8530.4|8529.5|8532|8530.7|8529.3|8528.2|388
1627660200000|2021-07-30 15:50:00|8530.7|8529.2|8529|8527.5|8530.7|8529.6|8528.5|8527.4|369
1627660500000|2021-07-30 15:55:00|8528.5|8527.6|8528.3|8526.8|8530.4|8529.3|8527.6|8526.6|334
1627660800000|2021-07-30 16:00:00|8528.2|8526.7|8526|8525.1|8528.4|8527.5|8525.9|8524.9|334
1627661100000|2021-07-30 16:05:00|8526.1|8525.2|8526.8|8525.9|8527.7|8526.8|8526|8525|290
1627661400000|2021-07-30 16:10:00|8526.9|8526|8527.1|8526.2|8527.6|8526.4|8525.8|8524.7|292
1627661700000|2021-07-30 16:15:00|8527.2|8526.3|8528.8|8527.3|8529.4|8528.4|8526.5|8525.3|297
1627662000000|2021-07-30 16:20:00|8528.5|8527.6|8529.2|8528.3|8529.7|8528.8|8528.3|8527.4|349
1627662300000|2021-07-30 16:25:00|8529.1|8528.2|8530.7|8529.2|8530.7|8529.5|8528.6|8527.7|408
1627662600000|2021-07-30 16:30:00|8530.8|8529.3|8528.9|8528|8530.8|8529.9|8528.4|8527.5|412
1627662900000|2021-07-30 16:35:00|8528.8|8527.9|8528.6|8527.7|8529.4|8528.2|8528|8526.8|286
1627663200000|2021-07-30 16:40:00|8528.5|8527.6|8529.2|8528.3|8529.9|8529|8527.6|8526.7|280
1627663500000|2021-07-30 16:45:00|8529.6|8528.1|8528|8527.1|8529.6|8528.4|8527.8|8526.9|210
1627663800000|2021-07-30 16:50:00|8528.1|8527.2|8528.3|8527.4|8528.7|8527.5|8526.6|8525.7|225
1627664100000|2021-07-30 16:55:00|8528.7|8527.2|8532.9|8531.4|8533|8531.8|8528.3|8527.2|382
1627664400000|2021-07-30 17:00:00|8532.2|8531.3|8534|8533.1|8534.7|8533.6|8531.4|8530.2|441
1627664700000|2021-07-30 17:05:00|8533.9|8533|8532.1|8531.2|8534.4|8533.5|8532|8531.1|274
1627665000000|2021-07-30 17:10:00|8532|8531.1|8530.9|8529.4|8532.5|8531.3|8530.3|8529.2|345
1627665300000|2021-07-30 17:15:00|8530.6|8529.7|8530.8|8529.9|8532|8530.8|8530.4|8529.4|323
1627665600000|2021-07-30 17:20:00|8530.6|8529.7|8530.4|8529.5|8531|8530|8529.8|8528.9|265
1627665900000|2021-07-30 17:25:00|8530.5|8529.6|8534.2|8533.3|8534.2|8533.3|8530.3|8529.4|194
1627666200000|2021-07-30 17:30:00|8534.3|8533.4|8533.9|8533|8534.8|8533.9|8533.8|8532.9|200
1627666500000|2021-07-30 17:35:00|8533.8|8532.9|8532.4|8531.5|8535.6|8534.6|8532.2|8531.3|330
1627666800000|2021-07-30 17:40:00|8532.5|8531.6|8531.9|8531|8533.7|8532.8|8531.3|8530.4|303
1627667100000|2021-07-30 17:45:00|8531.8|8530.9|8534.1|8533.2|8535.1|8534.2|8531.8|8530.9|217
1627667400000|2021-07-30 17:50:00|8534|8533.1|8535.3|8534.4|8535.9|8535|8534|8532.7|229
1627667700000|2021-07-30 17:55:00|8535.2|8534.3|8535.9|8535|8536.6|8535.4|8534.9|8533.6|248
1627668000000|2021-07-30 18:00:00|8536.3|8534.8|8536.4|8535.5|8537.7|8536.5|8535.7|8534.5|264
1627668300000|2021-07-30 18:05:00|8536.5|8535.6|8536.2|8535.3|8537.1|8535.9|8535.6|8534.4|133
1627668600000|2021-07-30 18:10:00|8536.1|8535.2|8536.3|8535.4|8536.9|8535.9|8536.1|8535.1|179
1627668900000|2021-07-30 18:15:00|8536.4|8535.5|8536.5|8535.6|8536.9|8535.7|8535.8|8534.7|195
1627669200000|2021-07-30 18:20:00|8536.7|8535.8|8534.7|8533.2|8536.7|8535.8|8533.9|8532.7|255
1627669500000|2021-07-30 18:25:00|8534.8|8533.3|8535.8|8534.9|8536.1|8535.1|8534.3|8533.1|240
1627669800000|2021-07-30 18:30:00|8535.9|8535|8536.4|8535.5|8536.4|8535.5|8535.4|8534.2|223
1627670100000|2021-07-30 18:35:00|8536.3|8535.4|8536|8534.5|8537|8535.9|8535.6|8534.3|229
1627670400000|2021-07-30 18:40:00|8535.9|8534.4|8535.8|8534.9|8536.7|8535.6|8535|8534|211
1627670700000|2021-07-30 18:45:00|8535.7|8534.8|8537.6|8536.7|8538.1|8536.9|8535.4|8534.2|219
1627671000000|2021-07-30 18:50:00|8537.5|8536.6|8536.6|8535.7|8538.2|8536.9|8536.5|8535.5|242
1627671300000|2021-07-30 18:55:00|8536.5|8535.6|8535.7|8534.2|8536.7|8535.7|8534.4|8533.3|439
1627671600000|2021-07-30 19:00:00|8535.6|8534.1|8535.2|8533.7|8536.2|8535.1|8534.5|8533.2|281
1627671900000|2021-07-30 19:05:00|8535.3|8533.8|8535.5|8534|8535.6|8534.3|8534.9|8533.5|125
1627672200000|2021-07-30 19:10:00|8535.3|8533.8|8535.4|8533.9|8535.8|8534.6|8534.7|8533.2|244
1627672500000|2021-07-30 19:15:00|8535.5|8534|8534.2|8533.3|8536.6|8535.2|8534.2|8532.8|244
1627672800000|2021-07-30 19:20:00|8534.3|8533.4|8535.7|8534.2|8535.7|8534.6|8533.8|8532.6|190
1627673100000|2021-07-30 19:25:00|8535.8|8534.3|8536.6|8535.1|8536.7|8535.2|8535.4|8534.1|186
1627673400000|2021-07-30 19:30:00|8536.7|8535.2|8536.5|8535|8536.9|8535.7|8536.1|8534.7|267
1627673700000|2021-07-30 19:35:00|8536.4|8534.9|8536.9|8535.4|8537.4|8536.2|8535.9|8534.7|218
1627674000000|2021-07-30 19:40:00|8536.8|8535.3|8536.8|8535.3|8537.2|8535.7|8535.9|8534.4|208
1627674300000|2021-07-30 19:45:00|8536.7|8535.2|8536.7|8535.2|8537.4|8536.1|8536.2|8535|195
1627674600000|2021-07-30 19:50:00|8536.6|8535.1|8536.8|8535.3|8537.4|8535.9|8535.4|8533.9|348
1627674900000|2021-07-30 19:55:00|8536.9|8535.4|8535.8|8534.3|8536.9|8535.5|8534.7|8533.6|413
1627675200000|2021-07-30 20:00:00|8535.9|8534.4|8534.6|8533.1|8536.4|8534.9|8534.4|8533|356
1627675500000|2021-07-30 20:05:00|8534.7|8533.2|8534.7|8533.2|8535.2|8533.8|8534.5|8533|132
1627675800000|2021-07-30 20:10:00|8534.8|8533.3|8535.1|8533.6|8535.8|8534.3|8534.7|8533.2|112
1627676100000|2021-07-30 20:15:00|8535|8533.5|8536.5|8535|8536.6|8535.1|8535|8533.5|118
1627676400000|2021-07-30 20:20:00|8536.4|8534.9|8537.2|8535.7|8537.4|8535.9|8536.4|8534.9|123
1627676700000|2021-07-30 20:25:00|8537.3|8535.8|8537.3|8535.8|8538.1|8536.6|8536.4|8534.9|300
1627677000000|2021-07-30 20:30:00|8537.1|8535.6|8535.7|8534.2|8538|8536.5|8535.7|8534.2|284
1627677300000|2021-07-30 20:35:00|8535.8|8534.3|8537.2|8535.7|8537.5|8536|8535.7|8534.2|176
1627677600000|2021-07-30 20:40:00|8537.3|8535.8|8536.6|8535.1|8537.4|8535.9|8535.4|8533.9|324
1627677900000|2021-07-30 20:45:00|8536.5|8535|8536.9|8533.7|8540.1|8535.6|8535.3|8531.3|1472
1627678200000|2021-07-30 20:50:00|8537.3|8533.9|8538.2|8536.7|8541.9|8537.3|8535.8|8532.4|1144
1627678500000|2021-07-30 20:55:00|8537|8535.5|8538.4|8531.4|8543.2|8536.5|8533.5|8522.5|541
1627848000000|2021-08-01 20:00:00|8544.8|8528.8|8553.2|8532.2|8553.2|8532.2|8544.8|8528.8|4
1627848300000|2021-08-01 20:05:00|8553.3|8532.3|8553.3|8532.3|8553.3|8532.3|8553.3|8532.3|1
1627849800000|2021-08-01 20:30:00|8553.5|8532.5|8553.6|8532.6|8553.6|8532.6|8553.5|8532.5|2
1627850100000|2021-08-01 20:35:00|8534.2|8513.2|8551.7|8530.7|8553.6|8532.6|8534.2|8513.2|11
1627850400000|2021-08-01 20:40:00|8553.6|8532.6|8553.6|8532.6|8553.6|8532.6|8553.6|8532.6|1
1627850700000|2021-08-01 20:45:00|8546.7|8525.7|8545.6|8524.6|8552|8531|8535.6|8514.6|16
1627851000000|2021-08-01 20:50:00|8548.9|8527.9|8532.1|8511.1|8552|8531|8532.1|8511.1|22
1627851300000|2021-08-01 20:55:00|8531.9|8510.9|8544.2|8523.2|8551.3|8530.3|8531.9|8510.9|7
1627851600000|2021-08-01 21:00:00|8544.9|8523.9|8547.4|8526.4|8552.7|8531.7|8544.1|8523.1|27
1627851900000|2021-08-01 21:05:00|8547.2|8526.2|8538.5|8521|8547.7|8526.7|8535.8|8514.8|23
1627852200000|2021-08-01 21:10:00|8540.3|8520.4|8540|8523.2|8545.9|8524.9|8538.6|8519.2|73
1627852500000|2021-08-01 21:15:00|8540.4|8523|8544|8523.5|8544.4|8524|8538.9|8522.2|69
1627852800000|2021-08-01 21:20:00|8543.9|8524|8544|8523.1|8545.1|8524.1|8538.5|8521.9|110
1627853100000|2021-08-01 21:25:00|8543.9|8523.6|8544.9|8529.8|8559.2|8538.2|8541.9|8520.9|218
1627853400000|2021-08-01 21:30:00|8545.2|8529.5|8542|8535.5|8550.1|8535.6|8541.4|8529|146
1627853700000|2021-08-01 21:35:00|8541.9|8535.4|8541.7|8535.2|8547.9|8535.6|8541.5|8531.1|73
1627854000000|2021-08-01 21:40:00|8541.6|8535.1|8541.8|8535.3|8548.7|8535.7|8541.2|8529.3|89
1627854300000|2021-08-01 21:45:00|8545|8533|8543.8|8531.5|8547.8|8535.8|8540.6|8525.9|149
1627854600000|2021-08-01 21:50:00|8544.2|8531.1|8541.6|8535.1|8545|8535.5|8541.4|8530.7|96
1627854900000|2021-08-01 21:55:00|8541.7|8535.2|8544.1|8533.1|8545.1|8537.7|8538.7|8531.1|95
1627855200000|2021-08-01 22:00:00|8544.8|8533.8|8539|8537.5|8544.8|8538|8538.4|8532.2|510
1627855500000|2021-08-01 22:05:00|8539.4|8537|8539.8|8536.9|8540.4|8538.1|8538.2|8536|310
1627855800000|2021-08-01 22:10:00|8539.9|8536.8|8538.8|8537.3|8539.9|8537.4|8538.4|8535.2|188
1627856100000|2021-08-01 22:15:00|8539.2|8537|8541.2|8537.9|8541.3|8538.2|8538.3|8535.3|149
1627856400000|2021-08-01 22:20:00|8539.9|8538.4|8540.5|8537.3|8541.2|8538.4|8538.6|8536.1|253
1627856700000|2021-08-01 22:25:00|8540.6|8537.2|8540.2|8537.9|8541.5|8539.2|8539.5|8536.4|211
1627857000000|2021-08-01 22:30:00|8540.4|8537.8|8540|8537.5|8541|8538.5|8538.7|8536.5|276
1627857300000|2021-08-01 22:35:00|8540.1|8537.4|8538.3|8536.8|8540.4|8538.4|8538.2|8536.2|283
1627857600000|2021-08-01 22:40:00|8538.4|8536.9|8537.5|8536|8539.3|8537.1|8537.5|8535.7|255
1627857900000|2021-08-01 22:45:00|8538.4|8535.2|8537.7|8536.2|8538.4|8536.6|8536.8|8534.8|156
1627858200000|2021-08-01 22:50:00|8537.8|8536.3|8538.4|8536.9|8539.5|8537.7|8537.5|8535.9|163
1627858500000|2021-08-01 22:55:00|8538.3|8536.8|8538.2|8536.7|8539.1|8537.1|8537.9|8536.1|108
1627858800000|2021-08-01 23:00:00|8538.3|8536.8|8536.6|8535.1|8538.6|8537.1|8536.3|8534.8|171
1627859100000|2021-08-01 23:05:00|8536.7|8535.2|8536.8|8535.3|8537.2|8535.7|8536.3|8534.8|80
1627859400000|2021-08-01 23:10:00|8536.7|8535.2|8537|8535.5|8537.6|8536.1|8536.5|8535|210
1627859700000|2021-08-01 23:15:00|8537.1|8535.6|8537.3|8535.8|8537.5|8536|8537|8535.5|114
1627860000000|2021-08-01 23:20:00|8537.2|8535.7|8537.4|8535.9|8537.4|8535.9|8536.6|8535.2|80
1627860300000|2021-08-01 23:25:00|8537.3|8535.8|8537.4|8535.9|8537.6|8536.1|8537|8535.7|88
1627860600000|2021-08-01 23:30:00|8537.6|8536.1|8538.2|8536.7|8538.5|8537.2|8537.6|8536.1|124
1627860900000|2021-08-01 23:35:00|8538.1|8536.6|8537.8|8536.3|8538.2|8536.7|8537.5|8536|131
1627861200000|2021-08-01 23:40:00|8537.7|8536.2|8538.4|8536.9|8538.9|8537.4|8537.6|8536.1|138
1627861500000|2021-08-01 23:45:00|8538.5|8537|8537.9|8536.4|8538.6|8537.1|8537.4|8536.1|155
1627861800000|2021-08-01 23:50:00|8537.8|8536.3|8538.9|8537.4|8539.5|8538|8537.4|8535.9|258
1627862100000|2021-08-01 23:55:00|8538.8|8537.3|8540.1|8538.6|8540.2|8538.7|8538.7|8537.2|196
1627862400000|2021-08-02 00:00:00|8540.2|8538.7|8539.8|8538.3|8540.2|8539|8538.5|8537.3|410
1627862700000|2021-08-02 00:05:00|8539.7|8538.2|8540.6|8539.1|8540.6|8539.1|8539.4|8537.9|266
1627863000000|2021-08-02 00:10:00|8540.5|8539|8540.3|8538.8|8541.1|8539.6|8540|8538.8|322
1627863300000|2021-08-02 00:15:00|8540.4|8538.9|8538.9|8537.4|8540.6|8539.3|8538.6|8537.3|356
1627863600000|2021-08-02 00:20:00|8538.8|8537.3|8538.8|8537.3|8539.4|8538.1|8538|8536.8|338
1627863900000|2021-08-02 00:25:00|8538.7|8537.2|8538.8|8537.3|8539.7|8538.5|8538.4|8537.2|275
1627864200000|2021-08-02 00:30:00|8538.7|8537.2|8538.5|8537.6|8538.9|8537.8|8537.9|8536.4|274
1627864500000|2021-08-02 00:35:00|8538.7|8537.8|8538.3|8536.8|8538.9|8537.8|8537.7|8536.5|229
1627864800000|2021-08-02 00:40:00|8538.4|8536.9|8538.9|8537.4|8539|8537.5|8537.7|8536.3|238
1627865100000|2021-08-02 00:45:00|8539.1|8537.6|8538.9|8538|8539.1|8538.1|8538.1|8536.9|313
1627865400000|2021-08-02 00:50:00|8539|8537.5|8538.7|8537.2|8540.2|8539|8538|8536.5|406
1627865700000|2021-08-02 00:55:00|8538.6|8537.1|8539.3|8537.8|8539.8|8538.3|8538.3|8536.8|277
1627866000000|2021-08-02 01:00:00|8539.4|8537.9|8538.4|8536.9|8539.9|8538.4|8537.5|8536.3|350
1627866300000|2021-08-02 01:05:00|8538.3|8536.8|8538.2|8536.7|8538.9|8537.4|8538|8536.5|215
1627866600000|2021-08-02 01:10:00|8538.4|8536.9|8538.7|8537.2|8539.2|8537.7|8538|8536.5|225
1627866900000|2021-08-02 01:15:00|8538.6|8537.1|8537.7|8536.2|8539.4|8538.2|8537.4|8536.1|314
1627867200000|2021-08-02 01:20:00|8537.8|8536.3|8538.1|8536.6|8539|8537.5|8537.3|8536.1|309
1627867500000|2021-08-02 01:25:00|8538.2|8536.7|8537.6|8536.7|8538.3|8537|8537.3|8536.2|200
1627867800000|2021-08-02 01:30:00|8537.9|8536.4|8538.3|8536.8|8538.5|8537.4|8537.2|8535.7|381
1627868100000|2021-08-02 01:35:00|8538.4|8536.9|8537.9|8536.4|8538.9|8537.6|8537.1|8535.7|278
1627868400000|2021-08-02 01:40:00|8538|8536.5|8539|8537.5|8539.6|8538.2|8537.9|8536.4|289
1627868700000|2021-08-02 01:45:00|8538.9|8537.4|8539.7|8538.2|8540.6|8539.2|8538.7|8537.4|374
1627869000000|2021-08-02 01:50:00|8539.6|8538.1|8540.8|8539.3|8540.8|8539.4|8538.6|8537.3|360
1627869300000|2021-08-02 01:55:00|8540.7|8539.2|8540|8538.5|8540.8|8539.5|8539.4|8538|253
1627869600000|2021-08-02 02:00:00|8539.9|8538.4|8540.5|8539|8540.8|8539.6|8539.3|8538|348
1627869900000|2021-08-02 02:05:00|8540.4|8538.9|8540.6|8539.1|8541.1|8539.6|8539.7|8538.2|244
1627870200000|2021-08-02 02:10:00|8540.5|8539|8541.6|8540.1|8541.9|8540.4|8540.5|8539|204
1627870500000|2021-08-02 02:15:00|8541.7|8540.2|8542.4|8540.9|8542.6|8541.3|8541.6|8540.1|196
1627870800000|2021-08-02 02:20:00|8542.3|8540.8|8542.9|8541.4|8543.3|8541.8|8542.2|8540.7|169
1627871100000|2021-08-02 02:25:00|8543|8541.5|8542.1|8540.6|8543|8541.5|8541.5|8540.3|276
1627871400000|2021-08-02 02:30:00|8542|8540.5|8542.9|8541.4|8543.3|8542|8541.7|8540.5|255
1627871700000|2021-08-02 02:35:00|8542.8|8541.3|8543|8541.5|8543.7|8542.2|8541.9|8540.7|261
1627872000000|2021-08-02 02:40:00|8542.9|8541.4|8542.7|8541.2|8543.4|8542|8541.9|8540.7|291
1627872300000|2021-08-02 02:45:00|8542.8|8541.3|8541.8|8540.3|8542.8|8541.4|8541.1|8539.9|267
1627872600000|2021-08-02 02:50:00|8541.9|8540.4|8542.4|8540.9|8542.7|8541.5|8541.7|8540.3|236
1627872900000|2021-08-02 02:55:00|8542.5|8541|8542.5|8541.6|8543.1|8542|8541.9|8540.9|160
1627873200000|2021-08-02 03:00:00|8542.6|8541.7|8542.5|8541|8543.5|8542.3|8542|8540.8|196
1627873500000|2021-08-02 03:05:00|8542|8541.1|8542.6|8541.7|8543.5|8542.3|8541.9|8541|188
1627873800000|2021-08-02 03:10:00|8542.5|8541.6|8544.5|8543|8544.6|8543.4|8542.4|8541.2|164
1627874100000|2021-08-02 03:15:00|8544.4|8542.9|8543.2|8541.7|8544.6|8543.1|8543.1|8541.7|146
1627874400000|2021-08-02 03:20:00|8543.3|8541.8|8544.1|8542.6|8544.3|8543.1|8543|8541.5|140
1627874700000|2021-08-02 03:25:00|8543.9|8542.4|8543.8|8542.3|8544.2|8542.7|8543.3|8541.8|129
1627875000000|2021-08-02 03:30:00|8543.9|8542.4|8543|8541.5|8544.4|8542.9|8542.5|8541.3|202
1627875300000|2021-08-02 03:35:00|8542.9|8541.4|8542.4|8540.9|8543.1|8541.8|8541.7|8540.5|177
1627875600000|2021-08-02 03:40:00|8542.5|8541|8542.4|8540.9|8543.7|8542.2|8542|8540.7|208
1627875900000|2021-08-02 03:45:00|8542.5|8541|8542.7|8541.2|8542.9|8541.4|8541.9|8540.6|115
1627876200000|2021-08-02 03:50:00|8542.8|8541.3|8542.8|8541.3|8543.5|8542.3|8542.5|8541.1|127
1627876500000|2021-08-02 03:55:00|8542.7|8541.2|8542.2|8540.7|8542.9|8541.6|8541.7|8540.2|148
1627876800000|2021-08-02 04:00:00|8542.3|8540.8|8542|8541.1|8542.5|8541.1|8541.3|8540.2|127
1627877100000|2021-08-02 04:05:00|8541.9|8541|8541.3|8540.4|8542.3|8541.2|8541.1|8540.1|119
1627877400000|2021-08-02 04:10:00|8541.2|8540.3|8540.8|8539.9|8541.3|8540.3|8540.4|8539.3|157
1627877700000|2021-08-02 04:15:00|8540.9|8540|8540.9|8540|8541.3|8540.4|8540.8|8539.9|115
1627878000000|2021-08-02 04:20:00|8540.7|8539.8|8540.4|8539.5|8541.2|8540|8540.3|8539.1|152
1627878300000|2021-08-02 04:25:00|8540.7|8539.2|8540.6|8539.1|8540.9|8539.7|8540.4|8538.9|60
1627878600000|2021-08-02 04:30:00|8540.5|8539.6|8541.3|8539.8|8541.4|8540.1|8540.4|8539.1|114
1627878900000|2021-08-02 04:35:00|8541.4|8539.9|8540.7|8539.2|8541.4|8540.2|8540.7|8539.2|75
1627879200000|2021-08-02 04:40:00|8540.8|8539.3|8540.7|8539.2|8541.2|8539.9|8540.3|8539|110
1627879500000|2021-08-02 04:45:00|8540.6|8539.1|8540.3|8539.4|8540.8|8539.4|8540|8538.8|88
1627879800000|2021-08-02 04:50:00|8540.2|8539.3|8540.9|8539.4|8541|8539.8|8540.2|8539|100
1627880100000|2021-08-02 04:55:00|8540.8|8539.3|8541.2|8539.7|8541.5|8540.3|8540.6|8539.3|130
1627880400000|2021-08-02 05:00:00|8541|8540.1|8540.7|8539.8|8541.8|8540.6|8540.3|8539.1|194
1627880700000|2021-08-02 05:05:00|8540.8|8539.9|8539.5|8538.6|8541.2|8539.9|8539.4|8538.3|177
1627881000000|2021-08-02 05:10:00|8539.8|8538.9|8539|8538.1|8540.4|8539.3|8538.6|8537.4|224
1627881300000|2021-08-02 05:15:00|8539.1|8538.2|8539.3|8537.8|8539.6|8538.4|8538.5|8537.6|143
1627881600000|2021-08-02 05:20:00|8539.4|8537.9|8539.2|8538.3|8539.6|8538.3|8538.6|8537.4|186
1627881900000|2021-08-02 05:25:00|8539.1|8538.2|8539.9|8538.4|8539.9|8538.7|8538.9|8537.7|208
1627882200000|2021-08-02 05:30:00|8540.1|8538.6|8538.4|8536.9|8540.1|8538.9|8538.4|8536.9|199
1627882500000|2021-08-02 05:35:00|8538.3|8536.8|8537.2|8535.7|8538.4|8537.1|8536.8|8535.6|184
1627882800000|2021-08-02 05:40:00|8536.8|8535.9|8537.3|8536.4|8537.7|8536.5|8536.4|8535.5|133
1627883100000|2021-08-02 05:45:00|8537.2|8536.3|8537.4|8535.9|8537.8|8536.7|8536.4|8535.2|224
1627883400000|2021-08-02 05:50:00|8537.3|8535.8|8537.7|8536.2|8537.8|8536.7|8537|8535.7|148
1627883700000|2021-08-02 05:55:00|8537.6|8536.1|8536.7|8535.2|8538.2|8536.9|8536.7|8535.2|150
1627884000000|2021-08-02 06:00:00|8536.9|8535.4|8537.6|8536.1|8538.7|8537.3|8535.8|8534.5|408
1627884300000|2021-08-02 06:05:00|8537.7|8536.2|8536.4|8535.5|8538.1|8536.9|8535.5|8534.5|348
1627884600000|2021-08-02 06:10:00|8536.3|8535.4|8537.4|8536.5|8537.5|8536.6|8535.8|8534.7|317
1627884900000|2021-08-02 06:15:00|8537.5|8536.6|8535.8|8534.9|8538.2|8537|8535.1|8533.8|270
1627885200000|2021-08-02 06:20:00|8535.9|8535|8535.5|8534|8536.5|8535.3|8534.2|8532.9|346
1627885500000|2021-08-02 06:25:00|8535.4|8533.9|8538.3|8536.8|8538.6|8537.1|8535.2|8533.9|342
1627885800000|2021-08-02 06:30:00|8538.4|8536.9|8538.4|8536.9|8539.5|8538.5|8537.9|8536.7|310
1627886100000|2021-08-02 06:35:00|8538.3|8536.8|8537.9|8536.4|8539.9|8538.7|8537.2|8536|393
1627886400000|2021-08-02 06:40:00|8538|8536.5|8534.3|8532.8|8538|8536.8|8534|8532.8|336
1627886700000|2021-08-02 06:45:00|8534.2|8532.7|8534.3|8533.4|8534.9|8533.6|8533.1|8532|275
1627887000000|2021-08-02 06:50:00|8534.4|8533.5|8532.5|8531.6|8534.6|8533.5|8532.1|8530.9|222
1627887300000|2021-08-02 06:55:00|8532.4|8531.5|8539.9|8538.4|8540.9|8539.7|8530.8|8529.9|892
1627887600000|2021-08-02 07:00:00|8540|8538.5|8535.3|8534.4|8540.5|8539|8534.9|8533.8|644
1627887900000|2021-08-02 07:05:00|8535.4|8534.5|8532.5|8531|8535.4|8534.5|8532.2|8531|461
1627888200000|2021-08-02 07:10:00|8532.2|8531.3|8533.9|8533|8535.6|8534.7|8532.2|8531.3|388
1627888500000|2021-08-02 07:15:00|8533.8|8532.9|8533.6|8532.7|8534.6|8533.7|8531.9|8530.6|328
1627888800000|2021-08-02 07:20:00|8533.5|8532.6|8532.3|8530.8|8533.9|8533|8531.3|8530.1|293
1627889100000|2021-08-02 07:25:00|8532.4|8530.9|8533.9|8533|8534.8|8533.6|8531.1|8530.2|340
1627889400000|2021-08-02 07:30:00|8533.6|8532.7|8532.9|8532|8534.4|8533.4|8532|8531.1|264
1627889700000|2021-08-02 07:35:00|8533.1|8532.2|8534.2|8533.3|8534.8|8533.9|8532.3|8531.3|273
1627890000000|2021-08-02 07:40:00|8534.1|8533.2|8534.1|8532.6|8535.4|8534.5|8533.6|8532.4|299
1627890300000|2021-08-02 07:45:00|8534|8532.5|8539|8537.5|8539.2|8537.9|8533.8|8532.5|305
1627890600000|2021-08-02 07:50:00|8538.9|8537.4|8535.6|8534.1|8539.2|8537.9|8534.9|8533.8|400
1627890900000|2021-08-02 07:55:00|8535.7|8534.2|8537.9|8536.4|8538.5|8537.4|8535.4|8534|462
1627891200000|2021-08-02 08:00:00|8537.8|8536.3|8536.8|8535.9|8539.3|8538.3|8536.4|8535.4|420
1627891500000|2021-08-02 08:05:00|8536.9|8536|8536.8|8535.9|8537.7|8536.7|8535.5|8534.3|333
1627891800000|2021-08-02 08:10:00|8536.7|8535.8|8537.1|8535.6|8537.9|8536.8|8536.6|8535.5|320
1627892100000|2021-08-02 08:15:00|8537.2|8535.7|8534.4|8533.5|8537.2|8536|8533.8|8532.9|295
1627892400000|2021-08-02 08:20:00|8534.3|8533.4|8532.9|8532|8534.6|8533.7|8532.7|8531.6|349
1627892700000|2021-08-02 08:25:00|8533|8532.1|8536|8534.5|8536.4|8535.1|8531.9|8530.8|340
1627893000000|2021-08-02 08:30:00|8536.1|8534.6|8537.3|8536.4|8537.4|8536.5|8533.5|8532.1|369
1627893300000|2021-08-02 08:35:00|8537.2|8536.3|8538.4|8537.5|8539.9|8539|8537.2|8536.1|323
1627893600000|2021-08-02 08:40:00|8538.3|8537.4|8541.9|8541|8543.7|8542.6|8538.2|8537.2|508
1627893900000|2021-08-02 08:45:00|8541.8|8540.9|8538.4|8537.5|8542.4|8541.2|8537.7|8536.7|373
1627894200000|2021-08-02 08:50:00|8538.3|8537.4|8539.1|8538.2|8539.8|8538.8|8537.6|8536.7|301
1627894500000|2021-08-02 08:55:00|8539.4|8538.5|8537.5|8536.6|8540.6|8539.7|8537.5|8536.5|325
1627894800000|2021-08-02 09:00:00|8537.8|8536.9|8539.7|8538.8|8540.2|8539.2|8537.4|8536.5|334
1627895100000|2021-08-02 09:05:00|8539.8|8538.9|8538.7|8537.2|8540.1|8539.1|8538.4|8537.2|209
1627895400000|2021-08-02 09:10:00|8538.5|8537.6|8538.1|8537.2|8539.1|8537.9|8537.4|8536.3|213
1627895700000|2021-08-02 09:15:00|8538.3|8537.4|8538.8|8537.9|8539.5|8538.4|8536.2|8535.3|362
1627896000000|2021-08-02 09:20:00|8538.9|8538|8536.9|8536|8539|8538|8536.7|8535.6|255
1627896300000|2021-08-02 09:25:00|8537|8536.1|8536.1|8535.2|8537.7|8536.8|8535.8|8534.5|237
1627896600000|2021-08-02 09:30:00|8536.2|8535.3|8537.4|8536.5|8537.7|8536.6|8535.8|8534.8|206
1627896900000|2021-08-02 09:35:00|8537.3|8536.4|8538.2|8537.3|8538.5|8537.4|8536.3|8535.3|187
1627897200000|2021-08-02 09:40:00|8538.3|8537.4|8540.7|8539.8|8540.9|8539.9|8538.2|8537.3|245
1627897500000|2021-08-02 09:45:00|8540.8|8539.9|8543.2|8542.3|8543.4|8542.4|8540.3|8539.2|376
1627897800000|2021-08-02 09:50:00|8543.3|8542.4|8544.9|8544|8545|8544.1|8543|8542.1|382
1627898100000|2021-08-02 09:55:00|8545|8544.1|8546.6|8545.7|8546.9|8545.8|8544.9|8543.8|258
1627898400000|2021-08-02 10:00:00|8546.5|8545.6|8545.6|8544.7|8547.2|8546.3|8544.1|8543.2|395
1627898700000|2021-08-02 10:05:00|8545.5|8544.6|8547.5|8546.6|8547.8|8546.8|8545.3|8544.1|259
1627899000000|2021-08-02 10:10:00|8547.6|8546.7|8549|8547.5|8549.2|8548.3|8547|8545.8|399
1627899300000|2021-08-02 10:15:00|8548.9|8547.4|8549.8|8548.9|8550.5|8549.6|8547.9|8546.7|282
1627899600000|2021-08-02 10:20:00|8549.9|8549|8549.6|8548.7|8550.4|8549.5|8549.2|8548.1|287
1627899900000|2021-08-02 10:25:00|8549.5|8548.6|8547.7|8546.8|8549.8|8548.9|8547|8546.1|192
1627900200000|2021-08-02 10:30:00|8547.9|8546.4|8548.8|8547.9|8549.2|8548.3|8547.1|8546.2|205
1627900500000|2021-08-02 10:35:00|8549.2|8548.3|8550.6|8549.7|8551.3|8550.4|8549|8548|122
1627900800000|2021-08-02 10:40:00|8550.5|8549.6|8550.8|8549.9|8551.6|8550.3|8549.6|8548.6|275
1627901100000|2021-08-02 10:45:00|8550.7|8549.8|8552|8551.1|8552.6|8551.4|8549.7|8548.5|278
1627901400000|2021-08-02 10:50:00|8551.9|8551|8550.8|8549.9|8552.4|8551.2|8549.8|8548.9|190
1627901700000|2021-08-02 10:55:00|8551|8550.1|8555.1|8554.2|8556.4|8555.4|8550.9|8549.9|389
1627902000000|2021-08-02 11:00:00|8554.8|8553.9|8552.3|8551.4|8555|8553.9|8551.4|8550.4|342
1627902300000|2021-08-02 11:05:00|8552.2|8551.3|8552.4|8551.5|8552.6|8551.6|8550.1|8549.2|282
1627902600000|2021-08-02 11:10:00|8552.5|8551.6|8553.4|8552.5|8554|8553.1|8551.2|8550.3|269
1627902900000|2021-08-02 11:15:00|8553.5|8552.6|8553|8552.1|8554.5|8553.4|8552.1|8551.2|243
1627903200000|2021-08-02 11:20:00|8553.1|8552.2|8551.7|8550.8|8554.3|8553.1|8551.5|8550.6|247
1627903500000|2021-08-02 11:25:00|8551.8|8550.9|8551.7|8550.2|8552.6|8551.7|8550.2|8549.2|251
1627903800000|2021-08-02 11:30:00|8551.8|8550.3|8551.6|8550.7|8553.3|8552.4|8551.1|8549.9|236
1627904100000|2021-08-02 11:35:00|8551.7|8550.8|8550.6|8549.7|8552|8551.1|8550.1|8549.2|132
1627904400000|2021-08-02 11:40:00|8550.7|8549.8|8551.7|8550.8|8552.6|8551.7|8550|8548.9|187
1627904700000|2021-08-02 11:45:00|8551.9|8550.4|8550.9|8550|8552|8550.5|8549.8|8548.9|243
1627905000000|2021-08-02 11:50:00|8550.8|8549.9|8552.6|8551.7|8553.3|8552.3|8550.7|8549.7|360
1627905300000|2021-08-02 11:55:00|8552.7|8551.8|8554.3|8553.4|8555.9|8554.8|8552.6|8551.7|453
1627905600000|2021-08-02 12:00:00|8554.4|8553.5|8554.9|8554|8556.6|8555.7|8553.6|8552.5|404
1627905900000|2021-08-02 12:05:00|8554.8|8553.9|8557.9|8557|8558.5|8557.6|8554.8|8553.9|396
1627906200000|2021-08-02 12:10:00|8557.8|8556.9|8557|8556.1|8557.9|8557|8555.2|8554.3|260
1627906500000|2021-08-02 12:15:00|8556.8|8555.9|8552.7|8551.8|8558.2|8557.3|8552.7|8551.8|346
1627906800000|2021-08-02 12:20:00|8552.6|8551.7|8554.8|8553.9|8555.3|8554.4|8552.5|8551.4|367
1627907100000|2021-08-02 12:25:00|8555|8554.1|8554.8|8553.9|8558|8557.1|8554.5|8553.4|420
1627907400000|2021-08-02 12:30:00|8554.6|8553.7|8551.9|8551|8555|8554.1|8551.6|8550.7|373
1627907700000|2021-08-02 12:35:00|8552|8551.1|8549.2|8548.3|8553.2|8552.3|8549.1|8548.2|270
1627908000000|2021-08-02 12:40:00|8549.3|8548.4|8550.2|8549.3|8551.5|8550.6|8549.3|8548.4|248
1627908300000|2021-08-02 12:45:00|8550.3|8549.4|8549.5|8548.6|8551.1|8550.2|8548.6|8547.7|377
1627908600000|2021-08-02 12:50:00|8549.4|8548.5|8548.5|8547.6|8550.9|8549.7|8547.6|8546.5|347
1627908900000|2021-08-02 12:55:00|8548.6|8547.7|8548.2|8547.3|8548.8|8547.7|8547|8546.1|396
1627909200000|2021-08-02 13:00:00|8548.3|8547.4|8549.9|8549|8550.1|8549.2|8547|8546|386
1627909500000|2021-08-02 13:05:00|8550.2|8549.3|8548.9|8548|8550.4|8549.3|8548.5|8547.6|304
1627909800000|2021-08-02 13:10:00|8548.8|8547.9|8552.2|8551.3|8552.9|8552|8548.5|8547.6|338
1627910100000|2021-08-02 13:15:00|8552.3|8551.4|8549.8|8548.9|8552.7|8551.8|8549.4|8548.4|347
1627910400000|2021-08-02 13:20:00|8549.7|8548.8|8548.8|8547.9|8549.7|8548.8|8548.3|8547.4|262
1627910700000|2021-08-02 13:25:00|8548.7|8547.8|8549.7|8548.8|8552.3|8551.4|8548.7|8547.8|399
1627911000000|2021-08-02 13:30:00|8550|8548.5|8547|8546.1|8550.6|8549.6|8546|8545.1|631
1627911300000|2021-08-02 13:35:00|8547.3|8545.8|8545.4|8544.5|8547.8|8546.9|8545.2|8544.3|517
1627911600000|2021-08-02 13:40:00|8545.5|8544.6|8546.3|8544.8|8547.1|8546.2|8544.9|8544|527
1627911900000|2021-08-02 13:45:00|8546.4|8544.9|8544.2|8543.3|8547|8545.8|8543.2|8542.3|504
1627912200000|2021-08-02 13:50:00|8544.1|8543.2|8546.9|8546|8546.9|8546|8541.7|8540.8|601
1627912500000|2021-08-02 13:55:00|8546.8|8545.9|8543.2|8540.9|8546.8|8545.9|8540.1|8538.5|667
1627912800000|2021-08-02 14:00:00|8543.1|8540.6|8548.7|8547.2|8548.8|8547.5|8540.2|8537.7|1166
1627913100000|2021-08-02 14:05:00|8548.8|8547.3|8545.3|8544.4|8549|8547.8|8544.9|8543.8|712
1627913400000|2021-08-02 14:10:00|8545.4|8544.5|8545.3|8544.4|8547.4|8546.5|8544|8543.1|578
1627913700000|2021-08-02 14:15:00|8545.4|8544.5|8547.8|8546.9|8548.3|8547.4|8545|8543.9|592
1627914000000|2021-08-02 14:20:00|8547.9|8547|8545.2|8544.3|8548.3|8547.4|8545.2|8544.3|557
1627914300000|2021-08-02 14:25:00|8545.3|8544.4|8544.9|8544|8546|8545.1|8542.9|8541.9|567
1627914600000|2021-08-02 14:30:00|8545|8544.1|8542.5|8541.6|8545.1|8544.2|8542.3|8541.4|409
1627914900000|2021-08-02 14:35:00|8542.6|8541.7|8543.3|8542.4|8543.6|8542.4|8542.1|8540.9|437
1627915200000|2021-08-02 14:40:00|8543.2|8542.3|8544.6|8543.1|8544.6|8543.6|8542.2|8541.3|575
1627915500000|2021-08-02 14:45:00|8544.5|8543|8542.2|8541.3|8544.5|8543.4|8539.4|8538.4|534
1627915800000|2021-08-02 14:50:00|8542.1|8541.2|8549.2|8548.3|8550.6|8549.7|8542|8541.1|619
1627916100000|2021-08-02 14:55:00|8549.3|8548.4|8547.1|8546.2|8550.9|8550|8546.3|8545.4|703
1627916400000|2021-08-02 15:00:00|8547.3|8546.4|8548|8547.1|8550.5|8549.6|8546.6|8545.7|668
1627916700000|2021-08-02 15:05:00|8548.1|8547.2|8547.9|8547|8548.8|8547.9|8546.6|8545.7|406
1627917000000|2021-08-02 15:10:00|8548|8547.1|8548.2|8547.3|8550|8549.1|8546.9|8546|369
1627917300000|2021-08-02 15:15:00|8548.3|8547.4|8550|8549.1|8550.5|8549.6|8548.2|8547.1|353
1627917600000|2021-08-02 15:20:00|8549.9|8549|8549.9|8549|8551|8550.1|8547.8|8546.5|365
1627917900000|2021-08-02 15:25:00|8550|8549.1|8550|8549.1|8551.8|8550.6|8549.6|8548.7|422
1627918200000|2021-08-02 15:30:00|8550.4|8548.9|8550.6|8549.7|8551.1|8550.2|8548.3|8547.4|493
1627918500000|2021-08-02 15:35:00|8550.7|8549.8|8550.4|8549.5|8551.2|8550|8548.8|8547.6|409
1627918800000|2021-08-02 15:40:00|8550.3|8549.4|8552.3|8551.4|8554.1|8553.2|8549.6|8548.7|436
1627919100000|2021-08-02 15:45:00|8552.4|8551.5|8550|8549.1|8552.7|8551.6|8550|8549|372
1627919400000|2021-08-02 15:50:00|8550.1|8549.2|8550.5|8549.6|8551.3|8550.4|8549.6|8548.6|331
1627919700000|2021-08-02 15:55:00|8550.6|8549.7|8551.5|8550.6|8551.8|8550.9|8550.1|8549.2|370
1627920000000|2021-08-02 16:00:00|8551.4|8550.5|8551.1|8550.2|8551.7|8550.8|8550|8549|384
1627920300000|2021-08-02 16:05:00|8551.2|8550.3|8553|8552.1|8553.5|8552.6|8551.1|8550.2|464
1627920600000|2021-08-02 16:10:00|8552.9|8552|8554.2|8553.3|8555|8554.1|8552.8|8551.9|382
1627920900000|2021-08-02 16:15:00|8554.1|8553.2|8552.4|8551.5|8554.5|8553.4|8552.2|8551.3|342
1627921200000|2021-08-02 16:20:00|8552.3|8551.4|8552.6|8551.7|8553.1|8552.2|8551|8550|339
1627921500000|2021-08-02 16:25:00|8552.5|8551.6|8549.4|8547.9|8552.5|8551.6|8549.2|8547.7|324
1627921800000|2021-08-02 16:30:00|8549.5|8548|8546.2|8545.3|8549.6|8548.4|8546.1|8544.8|459
1627922100000|2021-08-02 16:35:00|8546.3|8545.4|8543.7|8542.8|8546.6|8545.5|8543.3|8542.2|370
1627922400000|2021-08-02 16:40:00|8543.8|8542.9|8543.4|8542.5|8544.9|8543.7|8542.8|8541.6|373
1627922700000|2021-08-02 16:45:00|8543.5|8542|8542|8541.1|8543.9|8542.7|8541.6|8540.7|409
1627923000000|2021-08-02 16:50:00|8541.9|8541|8541.6|8540.7|8542.4|8541.5|8541|8540.1|296
1627923300000|2021-08-02 16:55:00|8541.7|8540.8|8542.6|8541.7|8543.7|8542.6|8541.5|8540.6|338
1627923600000|2021-08-02 17:00:00|8542.5|8541.6|8542.1|8541.2|8543.4|8542.5|8541.2|8540.3|318
1627923900000|2021-08-02 17:05:00|8542.2|8541.3|8540.9|8540|8542.8|8541.9|8540.5|8539.5|283
1627924200000|2021-08-02 17:10:00|8540.8|8539.9|8543.5|8542.6|8543.8|8542.7|8540.6|8539.7|303
1627924500000|2021-08-02 17:15:00|8543.4|8542.5|8543.9|8543|8544.1|8543|8542.6|8541.7|315
1627924800000|2021-08-02 17:20:00|8544|8543.1|8543.2|8542.3|8544|8543.1|8542.4|8541.3|270
1627925100000|2021-08-02 17:25:00|8543.1|8542.2|8544.1|8543.2|8544.2|8543.3|8542.7|8541.8|174
1627925400000|2021-08-02 17:30:00|8544.4|8543.5|8544.6|8543.7|8544.9|8544|8543.6|8542.6|198
1627925700000|2021-08-02 17:35:00|8544.5|8543.6|8544.6|8543.7|8545.2|8544.2|8544.1|8543.1|196
1627926000000|2021-08-02 17:40:00|8544.7|8543.8|8544.8|8543.9|8545.1|8544.2|8544.3|8543.4|213
1627926300000|2021-08-02 17:45:00|8544.7|8543.8|8546.3|8545.4|8546.5|8545.6|8544.7|8543.8|155
1627926600000|2021-08-02 17:50:00|8546.4|8545.5|8546.5|8545.6|8547.7|8546.8|8546.3|8545.4|153
1627926900000|2021-08-02 17:55:00|8546.6|8545.7|8545.9|8545|8546.7|8545.8|8545.7|8544.8|158
1627927200000|2021-08-02 18:00:00|8545.8|8544.9|8545.8|8544.9|8546.3|8545.4|8545.7|8544.8|194
1627927500000|2021-08-02 18:05:00|8545.9|8545|8545.6|8544.7|8546.2|8545.3|8544.8|8543.9|233
1627927800000|2021-08-02 18:10:00|8545.4|8544.5|8545|8544.1|8545.8|8544.9|8544.8|8543.9|198
1627928100000|2021-08-02 18:15:00|8544.9|8544|8545.6|8544.7|8545.8|8544.9|8544.5|8543.6|126
1627928400000|2021-08-02 18:20:00|8545.5|8544.6|8545.1|8544.2|8545.9|8545|8545|8544.1|193
1627928700000|2021-08-02 18:25:00|8545.2|8544.3|8545.5|8544|8546|8545.1|8545.1|8544|224
1627929000000|2021-08-02 18:30:00|8545.4|8543.9|8546.3|8545.4|8546.4|8545.5|8545|8543.9|219
1627929300000|2021-08-02 18:35:00|8546.2|8545.3|8545.7|8544.2|8546.3|8545.4|8545.3|8544.2|149
1627929600000|2021-08-02 18:40:00|8545.6|8544.1|8546|8545.1|8546.5|8545.6|8545.1|8544|209
1627929900000|2021-08-02 18:45:00|8545.9|8545|8547.5|8546.6|8548.2|8547.3|8545.9|8545|243
1627930200000|2021-08-02 18:50:00|8547.6|8546.7|8547.8|8546.9|8548.1|8547.2|8547.1|8546.2|207
1627930500000|2021-08-02 18:55:00|8548|8547.1|8546.3|8545.4|8548.7|8547.8|8546|8545.1|216
1627930800000|2021-08-02 19:00:00|8546.4|8545.5|8547.7|8546.8|8548.1|8546.9|8546.2|8545|224
1627931100000|2021-08-02 19:05:00|8547.8|8546.9|8548.4|8547.5|8548.8|8547.6|8547.4|8546.5|175
1627931400000|2021-08-02 19:10:00|8548.3|8547.4|8547.2|8545.7|8548.9|8547.7|8546.9|8545.7|190
1627931700000|2021-08-02 19:15:00|8547.1|8545.6|8547|8546.1|8548.3|8547.2|8546.9|8545.6|183
1627932000000|2021-08-02 19:20:00|8546.9|8546|8548|8546.5|8548.1|8547|8546.9|8545.9|197
1627932300000|2021-08-02 19:25:00|8547.9|8546.4|8548.6|8547.7|8548.9|8547.9|8547.6|8546.4|175
1627932600000|2021-08-02 19:30:00|8548.7|8547.8|8549.6|8548.1|8550.2|8548.7|8548.7|8547.6|231
1627932900000|2021-08-02 19:35:00|8549.5|8548|8548.8|8547.3|8549.8|8548.3|8548.5|8547.2|233
1627933200000|2021-08-02 19:40:00|8548.9|8547.4|8548.4|8547.5|8549.4|8548.1|8548.3|8547|199
1627933500000|2021-08-02 19:45:00|8548.3|8547.4|8547.6|8546.7|8549|8547.9|8547.4|8546.3|234
1627933800000|2021-08-02 19:50:00|8547.7|8546.8|8546.9|8546|8548.2|8547.1|8546|8544.8|278
1627934100000|2021-08-02 19:55:00|8546.8|8545.9|8546.1|8545.2|8547.7|8546.8|8545.5|8544.6|463
1627934400000|2021-08-02 20:00:00|8546.2|8545.3|8547.9|8547|8548.2|8547.1|8545.6|8544.4|209
1627934700000|2021-08-02 20:05:00|8548|8547.1|8548.5|8547.6|8548.6|8547.7|8547.5|8546.6|105
1627935000000|2021-08-02 20:10:00|8548.4|8547.5|8548|8547.1|8548.9|8548|8547.9|8546.7|90
1627935300000|2021-08-02 20:15:00|8548.1|8547.2|8548.2|8546.7|8548.5|8547.5|8547.9|8546.7|73
1627935600000|2021-08-02 20:20:00|8548.1|8546.6|8549.9|8549|8550.9|8549.9|8547.8|8546.6|224
1627935900000|2021-08-02 20:25:00|8549.8|8548.9|8550.5|8549|8552.2|8551|8549.7|8548.6|318
1627936200000|2021-08-02 20:30:00|8550.7|8549.2|8549.4|8547.9|8550.8|8549.5|8549.1|8547.8|187
1627936500000|2021-08-02 20:35:00|8549.3|8547.8|8550|8548.5|8550.1|8548.7|8549.2|8547.8|128
1627936800000|2021-08-02 20:40:00|8549.9|8548.4|8550.5|8549|8550.9|8549.4|8549.9|8548.4|126
1627937100000|2021-08-02 20:45:00|8550.4|8548.9|8549.2|8547.7|8550.8|8549.3|8549|8547.5|226
1627937400000|2021-08-02 20:50:00|8549|8547.5|8550.4|8548.9|8551.9|8549|8548.7|8545.6|639
1627937700000|2021-08-02 20:55:00|8551.1|8548.3|8551.2|8548.4|8556.2|8549.1|8549.5|8540.3|734
1627938000000|2021-08-02 21:00:00|8554.1|8545.5|8556.5|8545.5|8557.1|8548.4|8551.2|8544.2|40
1627938300000|2021-08-02 21:05:00|8556.9|8545.9|8556.4|8545.4|8558.1|8547.1|8555.6|8544.6|118
1627938600000|2021-08-02 21:10:00|8556.5|8545.5|8557.8|8546.8|8557.8|8546.8|8555.7|8544.7|178
1627938900000|2021-08-02 21:15:00|8557.7|8546.7|8558.9|8547.9|8560.1|8549.1|8555.8|8544.8|137
1627939200000|2021-08-02 21:20:00|8558.8|8547.8|8557.1|8546.1|8561|8550|8556.7|8545.7|154
1627939500000|2021-08-02 21:25:00|8557.2|8546.2|8557.9|8546.9|8558.4|8547.4|8556.8|8545.8|131
1627939800000|2021-08-02 21:30:00|8558.1|8547.1|8556.4|8545.8|8559.5|8549.4|8553.5|8542.5|244
1627940100000|2021-08-02 21:35:00|8556.3|8545.4|8557.9|8549.1|8560.2|8549.6|8555|8544|218
1627940400000|2021-08-02 21:40:00|8555.9|8549.2|8558.3|8549|8559.9|8549.9|8553.6|8542.6|312
1627940700000|2021-08-02 21:45:00|8558.2|8549.5|8557.8|8546.8|8559.6|8549.5|8554.2|8543.2|485
1627941000000|2021-08-02 21:50:00|8557.5|8547|8555.7|8548.9|8559.8|8549.4|8555.6|8544.9|468
1627941300000|2021-08-02 21:55:00|8555.9|8549|8555.7|8544.7|8558.9|8549.6|8555.1|8544.4|363
1627941600000|2021-08-02 22:00:00|8555.6|8544.6|8551.5|8548.3|8556.6|8549.2|8550.3|8542.4|616
1627941900000|2021-08-02 22:05:00|8551.3|8548.4|8550.6|8549.1|8552.2|8549.2|8549.8|8547.8|304
1627942200000|2021-08-02 22:10:00|8550.4|8548.9|8550|8548.5|8551.1|8549.1|8549.5|8547.4|214
1627942500000|2021-08-02 22:15:00|8549.9|8548.4|8550.1|8548.6|8551.1|8549.2|8549.9|8548|125
1627942800000|2021-08-02 22:20:00|8550|8548.5|8549.4|8547.9|8550.4|8548.6|8549|8547.5|130
1627943100000|2021-08-02 22:25:00|8549.3|8547.8|8549.2|8547.7|8549.9|8548.2|8548.9|8547.3|155
1627943400000|2021-08-02 22:30:00|8549.3|8547.8|8549.3|8547.8|8550.3|8547.9|8548.7|8547.1|156
1627943700000|2021-08-02 22:35:00|8549.2|8547.7|8549.3|8547.8|8549.9|8548|8549|8547.4|86
1627944000000|2021-08-02 22:40:00|8549.2|8547.7|8548.9|8547.4|8549.3|8547.8|8548.6|8546.4|68
1627944300000|2021-08-02 22:45:00|8548.8|8547.3|8548.8|8547.3|8549.8|8548|8548.2|8546.7|104
1627944600000|2021-08-02 22:50:00|8548.7|8547.2|8549.3|8547.8|8549.5|8548|8548.7|8547.2|85
1627944900000|2021-08-02 22:55:00|8549.4|8547.9|8549.1|8547.6|8549.6|8547.9|8548.7|8546.7|104
1627945200000|2021-08-02 23:00:00|8549|8547.5|8549.5|8548|8550.1|8548.6|8548.9|8547.4|110
1627945500000|2021-08-02 23:05:00|8549.6|8548.1|8549.4|8547.9|8550.1|8548.6|8549.3|8547.8|72
1627945800000|2021-08-02 23:10:00|8549.5|8548|8549|8547.5|8549.5|8548|8548.9|8547.4|50
1627946100000|2021-08-02 23:15:00|8549.1|8547.6|8549|8547.5|8549.2|8547.7|8548.7|8547.2|114
1627946400000|2021-08-02 23:20:00|8549.1|8547.6|8548.6|8547.1|8549.4|8547.9|8548.5|8547|114
1627946700000|2021-08-02 23:25:00|8548.5|8547|8548.4|8546.9|8548.9|8547.5|8548.1|8546.9|106
1627947000000|2021-08-02 23:30:00|8548.5|8547|8548.6|8547.1|8548.9|8547.4|8548.4|8546.9|86
1627947300000|2021-08-02 23:35:00|8548.7|8547.2|8549.4|8547.9|8549.6|8548.1|8548.5|8547|97
1627947600000|2021-08-02 23:40:00|8549.5|8548|8549.4|8547.9|8549.9|8548.4|8549.2|8547.7|131
1627947900000|2021-08-02 23:45:00|8549.5|8548|8549.1|8547.6|8549.5|8548|8548.9|8547.4|148
1627948200000|2021-08-02 23:50:00|8549.2|8547.7|8549.6|8548.1|8549.8|8548.3|8548.9|8547.4|108
1627948500000|2021-08-02 23:55:00|8549.5|8548|8548.8|8547.3|8549.8|8548.3|8548.7|8547.2|121
1627948800000|2021-08-03 00:00:00|8548.9|8547.4|8547.9|8546.4|8549.6|8548.1|8547.4|8546.2|258
1627949100000|2021-08-03 00:05:00|8547.8|8546.3|8547.7|8546.2|8547.9|8546.6|8546.8|8545.6|219
1627949400000|2021-08-03 00:10:00|8547.8|8546.3|8546.8|8545.3|8547.9|8546.6|8545.8|8544.6|285
1627949700000|2021-08-03 00:15:00|8547|8545.5|8547.7|8546.2|8547.7|8546.2|8546.4|8545.1|168
1627950000000|2021-08-03 00:20:00|8547.6|8546.1|8546.2|8544.7|8547.7|8546.2|8545.5|8544|173
1627950300000|2021-08-03 00:25:00|8546.3|8544.8|8545.4|8543.9|8546.6|8545.1|8544.5|8543|186
1627950600000|2021-08-03 00:30:00|8545.5|8544|8544.5|8543|8545.5|8544|8543.9|8542.6|187
1627950900000|2021-08-03 00:35:00|8544.1|8543.2|8544.7|8543.2|8545.3|8543.8|8544.1|8543|148
1627951200000|2021-08-03 00:40:00|8544.6|8543.1|8544.8|8543.3|8544.9|8543.6|8543.7|8542.5|117
1627951500000|2021-08-03 00:45:00|8544.6|8543.1|8544.5|8543|8544.8|8543.4|8544.1|8542.9|103
1627951800000|2021-08-03 00:50:00|8544.4|8542.9|8543.7|8542.2|8545|8543.6|8543.7|8542.2|194
1627952100000|2021-08-03 00:55:00|8543.9|8542.4|8544.7|8543.8|8545.3|8543.8|8543.6|8542.1|217
1627952400000|2021-08-03 01:00:00|8544.6|8543.7|8544.5|8543|8545.2|8544|8544.1|8542.8|177
1627952700000|2021-08-03 01:05:00|8544.4|8542.9|8544.8|8543.3|8544.9|8543.6|8543.9|8542.4|201
1627953000000|2021-08-03 01:10:00|8544.9|8543.4|8545|8543.5|8545.1|8544|8544.1|8542.9|115
1627953300000|2021-08-03 01:15:00|8545.1|8543.6|8545.4|8543.9|8545.5|8544.2|8544.2|8543|245
1627953600000|2021-08-03 01:20:00|8545.3|8543.8|8545.5|8544|8545.7|8544.4|8544.8|8543.5|183
1627953900000|2021-08-03 01:25:00|8545.6|8544.1|8546.9|8545.4|8547|8545.7|8545.2|8543.7|189
1627954200000|2021-08-03 01:30:00|8547|8545.5|8546.5|8545|8547.2|8545.7|8545.8|8544.5|221
1627954500000|2021-08-03 01:35:00|8546.4|8544.9|8546.1|8545.2|8546.8|8545.4|8545.4|8544.3|249
1627954800000|2021-08-03 01:40:00|8546.4|8544.9|8545.8|8544.3|8547.3|8545.8|8545.1|8544|275
1627955100000|2021-08-03 01:45:00|8545.7|8544.2|8545.8|8544.3|8546.5|8545|8545.2|8543.8|284
1627955400000|2021-08-03 01:50:00|8545.7|8544.2|8544.6|8543.7|8546.7|8545.2|8544.3|8543.2|417
1627955700000|2021-08-03 01:55:00|8544.8|8543.9|8545.4|8543.9|8546.3|8544.9|8544.6|8543.4|322
1627956000000|2021-08-03 02:00:00|8545.5|8544|8547.2|8545.7|8547.5|8546.1|8545.2|8543.9|282
1627956300000|2021-08-03 02:05:00|8547.1|8545.6|8547.7|8546.2|8548.1|8546.7|8546.7|8545.4|228
1627956600000|2021-08-03 02:10:00|8547.6|8546.1|8548.8|8547.3|8548.8|8547.6|8547.4|8545.9|235
1627956900000|2021-08-03 02:15:00|8548.7|8547.2|8548.5|8547|8548.9|8547.8|8547.8|8546.5|290
1627957200000|2021-08-03 02:20:00|8548.4|8546.9|8548.6|8547.1|8548.8|8547.7|8548|8546.7|223
1627957500000|2021-08-03 02:25:00|8548.5|8547|8548.5|8547|8548.8|8547.5|8547.7|8546.6|218
1627957800000|2021-08-03 02:30:00|8548.4|8546.9|8548.4|8546.9|8548.7|8547.3|8547.4|8546.3|175
1627958100000|2021-08-03 02:35:00|8548.3|8546.8|8547.7|8546.8|8548.5|8547.2|8547.3|8546.1|330
1627958400000|2021-08-03 02:40:00|8548|8546.5|8547.5|8546|8548.1|8546.9|8547|8545.8|270
1627958700000|2021-08-03 02:45:00|8547.4|8545.9|8546.5|8545|8547.6|8546.4|8546.2|8544.8|212
1627959000000|2021-08-03 02:50:00|8546.4|8544.9|8545.6|8544.7|8546.7|8545.4|8545.5|8544.4|184
1627959300000|2021-08-03 02:55:00|8545.7|8544.8|8545.7|8544.2|8546.5|8545.3|8545.3|8544.2|215
1627959600000|2021-08-03 03:00:00|8545.8|8544.3|8546.7|8545.2|8547|8545.7|8545.2|8544.1|213
1627959900000|2021-08-03 03:05:00|8546.6|8545.1|8546.9|8545.4|8547.3|8545.9|8546.1|8544.8|183
1627960200000|2021-08-03 03:10:00|8546.8|8545.3|8546.3|8544.8|8547|8545.6|8545.7|8544.5|254
1627960500000|2021-08-03 03:15:00|8546.2|8544.7|8546.2|8545.3|8546.8|8545.6|8545.8|8544.6|202
1627960800000|2021-08-03 03:20:00|8546.3|8545.4|8545.9|8545|8546.8|8545.6|8545.5|8544.2|232
1627961100000|2021-08-03 03:25:00|8546|8545.1|8546.1|8545.2|8547.1|8545.9|8545.8|8544.7|196
1627961400000|2021-08-03 03:30:00|8546.2|8545.3|8546.2|8544.7|8547.1|8546.1|8545.5|8544.3|204
1627961700000|2021-08-03 03:35:00|8546.1|8544.6|8545.5|8544.6|8546.3|8545.1|8545.4|8544.1|142
1627962000000|2021-08-03 03:40:00|8545.6|8544.7|8546.6|8545.1|8546.7|8545.5|8545.5|8544.3|138
1627962300000|2021-08-03 03:45:00|8546.5|8545|8547.1|8545.6|8547.2|8546.1|8545.7|8544.5|163
1627962600000|2021-08-03 03:50:00|8547.2|8545.7|8547.8|8546.3|8547.8|8546.4|8547|8545.6|107
1627962900000|2021-08-03 03:55:00|8547.7|8546.2|8547.9|8546.4|8547.9|8546.6|8547.2|8545.9|123
1627963200000|2021-08-03 04:00:00|8548|8546.5|8547.4|8546.5|8548|8546.6|8547.1|8545.9|135
1627963500000|2021-08-03 04:05:00|8547.5|8546.6|8548|8547.1|8548.6|8547.2|8547.4|8546.3|118
1627963800000|2021-08-03 04:10:00|8547.9|8547|8547.6|8546.1|8548.4|8547.2|8547.2|8546|160
1627964100000|2021-08-03 04:15:00|8547.7|8546.2|8546.5|8545|8548.3|8546.8|8546.1|8545|217
1627964400000|2021-08-03 04:20:00|8546.4|8544.9|8547.3|8545.8|8547.4|8546.1|8546|8544.8|145
1627964700000|2021-08-03 04:25:00|8547.2|8545.7|8548.8|8547.3|8548.9|8547.5|8546.9|8545.5|169
1627965000000|2021-08-03 04:30:00|8548.9|8547.4|8546.4|8545.5|8548.9|8547.4|8545.7|8544.2|654
1627965300000|2021-08-03 04:35:00|8546.7|8545.2|8548.3|8546.8|8548.7|8547.4|8545.3|8543.9|512
1627965600000|2021-08-03 04:40:00|8548.4|8546.9|8547.8|8546.3|8549.5|8548.4|8547.8|8546.3|362
1627965900000|2021-08-03 04:45:00|8547.7|8546.2|8550.2|8548.7|8550.2|8548.8|8547.7|8546.2|259
1627966200000|2021-08-03 04:50:00|8550.1|8548.6|8549.2|8547.7|8550.2|8548.7|8548.5|8547.2|177
1627966500000|2021-08-03 04:55:00|8549.3|8547.8|8550.5|8549|8550.6|8549.1|8548.5|8547.3|199
1627966800000|2021-08-03 05:00:00|8550.6|8549.1|8551.3|8549.8|8551.5|8550.3|8550.5|8549|272
1627967100000|2021-08-03 05:05:00|8551.2|8549.7|8551.2|8550.3|8551.6|8550.3|8550.3|8549.3|308
1627967400000|2021-08-03 05:10:00|8551.1|8550.2|8549.4|8547.9|8551.2|8550.3|8549|8547.7|286
1627967700000|2021-08-03 05:15:00|8549.3|8547.8|8550.9|8549.4|8550.9|8549.4|8548.9|8547.7|218
1627968000000|2021-08-03 05:20:00|8550.7|8549.2|8549.6|8548.1|8550.7|8549.2|8549.5|8548|180
1627968300000|2021-08-03 05:25:00|8549.5|8548|8549.9|8548.4|8550|8548.8|8549.1|8547.8|167
1627968600000|2021-08-03 05:30:00|8549.5|8548|8549.2|8547.7|8550.5|8549.3|8548.9|8547.7|243
1627968900000|2021-08-03 05:35:00|8549.3|8547.8|8548.8|8547.3|8549.8|8548.3|8547.8|8546.6|325
1627969200000|2021-08-03 05:40:00|8548.7|8547.2|8547.4|8546.5|8549.2|8547.9|8547|8545.9|260
1627969500000|2021-08-03 05:45:00|8547.3|8546.4|8546.7|8545.8|8547.9|8546.7|8546.7|8545.6|227
1627969800000|2021-08-03 05:50:00|8546.8|8545.9|8546.8|8545.9|8547.6|8546.5|8546.2|8545.2|257
1627970100000|2021-08-03 05:55:00|8546.9|8546|8548.2|8546.7|8548.5|8547.2|8546.4|8545.4|287
1627970400000|2021-08-03 06:00:00|8548.1|8546.6|8545.5|8544.6|8548.8|8547.7|8545.3|8543.9|258
1627970700000|2021-08-03 06:05:00|8545.4|8544.5|8546.5|8545.6|8546.8|8545.6|8544.6|8543.4|316
1627971000000|2021-08-03 06:10:00|8546.8|8545.9|8545.2|8543.7|8547.9|8546.4|8545.1|8543.7|386
1627971300000|2021-08-03 06:15:00|8545.3|8543.8|8545.1|8543.6|8546.8|8545.8|8544.6|8543.1|365
1627971600000|2021-08-03 06:20:00|8545.2|8543.7|8548.7|8547.2|8549.2|8547.7|8545.1|8543.6|432
1627971900000|2021-08-03 06:25:00|8548.4|8547.5|8548.7|8547.2|8549.6|8548.4|8548.1|8546.9|302
1627972200000|2021-08-03 06:30:00|8548.6|8547.1|8549.2|8548.3|8549.7|8548.5|8547.5|8546.2|301
1627972500000|2021-08-03 06:35:00|8549.1|8548.2|8546.8|8545.9|8549.4|8548.5|8546.8|8545.9|285
1627972800000|2021-08-03 06:40:00|8546.9|8546|8546.1|8544.6|8547.2|8546.2|8544.8|8543.6|341
1627973100000|2021-08-03 06:45:00|8546|8544.5|8545.5|8544.6|8546.2|8545|8544.5|8543.3|261
1627973400000|2021-08-03 06:50:00|8545.4|8544.5|8544.2|8543.3|8546.2|8545|8544.1|8543|235
1627973700000|2021-08-03 06:55:00|8544.1|8543.2|8543.6|8542.1|8544.9|8543.6|8543|8542|378
1627974000000|2021-08-03 07:00:00|8543.5|8542|8542|8541.1|8545.1|8543.9|8539.5|8538.6|565
1627974300000|2021-08-03 07:05:00|8541.9|8541|8541.9|8541|8542.5|8541.6|8540.4|8539.2|424
1627974600000|2021-08-03 07:10:00|8541.8|8540.9|8543.9|8543|8544.9|8543.7|8541.8|8540.9|372
1627974900000|2021-08-03 07:15:00|8544|8543.1|8541.8|8540.9|8544.2|8543.2|8541.5|8540.6|340
1627975200000|2021-08-03 07:20:00|8541.7|8540.8|8543.3|8542.4|8543.7|8542.5|8541|8539.7|405
1627975500000|2021-08-03 07:25:00|8543.2|8542.3|8540.7|8539.8|8543.5|8542.3|8540.2|8539.3|545
1627975800000|2021-08-03 07:30:00|8540.9|8540|8538.8|8537.9|8541.6|8540.3|8538.2|8537.1|510
1627976100000|2021-08-03 07:35:00|8538.7|8537.8|8539.7|8538.8|8540|8538.9|8538.3|8537.2|401
1627976400000|2021-08-03 07:40:00|8539.8|8538.9|8540.1|8538.6|8540.4|8539.3|8537.3|8536.2|348
1627976700000|2021-08-03 07:45:00|8540.2|8538.7|8537.3|8536.4|8540.9|8539.6|8537.3|8536.4|439
1627977000000|2021-08-03 07:50:00|8536.7|8535.2|8536.5|8535.6|8538.4|8537.1|8535.8|8534.7|404
1627977300000|2021-08-03 07:55:00|8536.6|8535.7|8538|8536.5|8538.7|8537.6|8536.1|8535.2|457
1627977600000|2021-08-03 08:00:00|8538.1|8536.6|8535.1|8534.2|8538.1|8536.8|8534.1|8533.1|348
1627977900000|2021-08-03 08:05:00|8535.2|8534.3|8534.3|8533.4|8536|8534.9|8533.7|8532.4|324
1627978200000|2021-08-03 08:10:00|8534.4|8533.5|8535.6|8534.1|8536.3|8535.2|8533.7|8532.8|250
1627978500000|2021-08-03 08:15:00|8535.7|8534.2|8536.7|8535.8|8537.3|8536|8535.4|8534.1|330
1627978800000|2021-08-03 08:20:00|8537|8536.1|8536.9|8536|8538.1|8537|8536.4|8535.2|285
1627979100000|2021-08-03 08:25:00|8537|8536.1|8537.1|8535.6|8537.9|8536.9|8534.9|8533.7|339
1627979400000|2021-08-03 08:30:00|8537|8536.1|8534.8|8533.9|8537.4|8536.5|8534.8|8533.9|345
1627979700000|2021-08-03 08:35:00|8535.1|8534.2|8537.2|8536.3|8537.6|8536.4|8535|8533.9|358
1627980000000|2021-08-03 08:40:00|8537.3|8536.4|8536.9|8536|8538|8536.8|8536.4|8535.5|260
1627980300000|2021-08-03 08:45:00|8537.1|8536.2|8539|8538.1|8539.6|8538.7|8536.8|8535.8|261
1627980600000|2021-08-03 08:50:00|8539.1|8538.2|8541.4|8539.9|8541.6|8540.4|8538.4|8537.5|339
1627980900000|2021-08-03 08:55:00|8541.5|8540|8542.2|8540.7|8543.3|8542.1|8539.7|8538.6|342
1627981200000|2021-08-03 09:00:00|8542.1|8540.6|8543|8542.1|8544.9|8544|8540.5|8539.6|391
1627981500000|2021-08-03 09:05:00|8542.8|8541.9|8543.2|8541.7|8543.7|8542.5|8541.6|8540.3|298
1627981800000|2021-08-03 09:10:00|8543.1|8541.6|8543.4|8542.5|8543.9|8542.8|8542.1|8540.9|268
1627982100000|2021-08-03 09:15:00|8543.3|8542.4|8542.6|8541.7|8543.6|8542.5|8541.5|8540.4|252
1627982400000|2021-08-03 09:20:00|8542.5|8541.6|8542.6|8541.7|8543.6|8542.6|8541.6|8540.7|330
1627982700000|2021-08-03 09:25:00|8542.7|8541.8|8542.1|8541.2|8543.7|8542.6|8541.2|8540.3|295
1627983000000|2021-08-03 09:30:00|8542|8541.1|8538.6|8537.7|8542.3|8541.3|8537.6|8536.7|259
1627983300000|2021-08-03 09:35:00|8538.5|8537.6|8539|8538.1|8539.6|8538.7|8537.6|8536.4|300
1627983600000|2021-08-03 09:40:00|8539.1|8538.2|8541|8539.5|8541.1|8539.8|8538.6|8537.7|266
1627983900000|2021-08-03 09:45:00|8540.9|8539.4|8541.1|8540.2|8541.4|8540.5|8539|8537.9|263
1627984200000|2021-08-03 09:50:00|8541|8540.1|8543.2|8542.3|8543.5|8542.4|8540.5|8539.6|293
1627984500000|2021-08-03 09:55:00|8543.1|8542.2|8541.5|8540.6|8543.2|8542.3|8540.6|8539.7|267
1627984800000|2021-08-03 10:00:00|8541.6|8540.7|8539.3|8538.4|8542.1|8541|8538.6|8537.5|302
1627985100000|2021-08-03 10:05:00|8539.2|8538.3|8540.4|8539.5|8540.7|8539.6|8538.8|8537.9|199
1627985400000|2021-08-03 10:10:00|8540.5|8539.6|8540.5|8539.6|8541.3|8540.4|8539.7|8538.6|347
1627985700000|2021-08-03 10:15:00|8540.7|8539.8|8540|8539.1|8541.5|8540.3|8539.5|8538.5|291
1627986000000|2021-08-03 10:20:00|8539.9|8539|8537.6|8536.7|8540|8539|8537.5|8536.6|261
1627986300000|2021-08-03 10:25:00|8537.5|8536.6|8539.6|8538.1|8539.7|8538.7|8537.4|8536.5|282
1627986600000|2021-08-03 10:30:00|8539.7|8538.2|8539.3|8538.4|8539.7|8538.6|8538|8537|203
1627986900000|2021-08-03 10:35:00|8539.2|8538.3|8536.1|8535.2|8539.3|8538.4|8535.3|8534.3|292
1627987200000|2021-08-03 10:40:00|8536.2|8535.3|8536.6|8535.1|8536.7|8535.4|8535|8533.9|240
1627987500000|2021-08-03 10:45:00|8536.7|8535.2|8536.2|8535.3|8538.2|8537.1|8535.7|8534.8|299
1627987800000|2021-08-03 10:50:00|8536.3|8535.4|8532.8|8531.9|8536.8|8535.6|8531.9|8530.8|335
1627988100000|2021-08-03 10:55:00|8532.7|8531.8|8531|8530.1|8532.9|8531.9|8530.8|8529.9|319
1627988400000|2021-08-03 11:00:00|8531.1|8530.2|8529.3|8528.4|8532.2|8531.3|8529.3|8528.4|418
1627988700000|2021-08-03 11:05:00|8529.5|8528.6|8531.1|8530.2|8531.2|8530.3|8529.1|8527.9|318
1627989000000|2021-08-03 11:10:00|8530.9|8530|8532.6|8531.7|8533.1|8531.9|8530.9|8530|284
1627989300000|2021-08-03 11:15:00|8532.7|8531.8|8532.5|8531.6|8533.4|8532.4|8531.9|8531|303
1627989600000|2021-08-03 11:20:00|8532.6|8531.7|8534.2|8533.3|8534.4|8533.5|8532|8531.1|237
1627989900000|2021-08-03 11:25:00|8534.3|8533.4|8534.6|8533.7|8534.8|8533.9|8533.6|8532.7|207
1627990200000|2021-08-03 11:30:00|8534.5|8533.6|8535.5|8534.6|8536.5|8535.6|8533.8|8532.9|296
1627990500000|2021-08-03 11:35:00|8535.3|8534.4|8535.6|8534.7|8536.4|8535.5|8534.5|8533.4|306
1627990800000|2021-08-03 11:40:00|8535.7|8534.8|8535.1|8534.2|8535.8|8534.9|8533.1|8532|348
1627991100000|2021-08-03 11:45:00|8534.6|8533.7|8534.1|8532.6|8536.8|8535.6|8533.3|8531.8|411
1627991400000|2021-08-03 11:50:00|8534.2|8532.7|8533.4|8532.5|8535.3|8534.1|8533.3|8532.4|373
1627991700000|2021-08-03 11:55:00|8533.3|8532.4|8536.2|8535.3|8536.7|8535.6|8533.1|8531.9|456
1627992000000|2021-08-03 12:00:00|8536.3|8535.4|8535.1|8534.2|8536.3|8535.4|8533.9|8532.9|380
1627992300000|2021-08-03 12:05:00|8534.9|8534|8536.1|8535.2|8537.8|8536.7|8534.8|8533.9|524
1627992600000|2021-08-03 12:10:00|8536.2|8535.3|8536.1|8535.2|8538.9|8538|8536.1|8534.9|436
1627992900000|2021-08-03 12:15:00|8535.8|8534.9|8536.4|8535.5|8537.1|8536|8535.5|8534.4|303
1627993200000|2021-08-03 12:20:00|8536.1|8535.2|8537.5|8536.6|8538.6|8537.7|8535.5|8534.6|454
1627993500000|2021-08-03 12:25:00|8537.4|8536.5|8538.4|8536.9|8538.8|8537.7|8535.8|8534.4|468
1627993800000|2021-08-03 12:30:00|8538.5|8537|8536.4|8535.5|8538.5|8537.3|8535.9|8534.9|437
1627994100000|2021-08-03 12:35:00|8536.5|8535.6|8538.1|8537.2|8538.2|8537.2|8535.4|8534.4|378
1627994400000|2021-08-03 12:40:00|8538.3|8536.8|8537.3|8535.8|8539.6|8538.4|8536.3|8535.3|395
1627994700000|2021-08-03 12:45:00|8537.1|8536.2|8538.7|8537.8|8540.4|8539.5|8536.9|8536|403
1627995000000|2021-08-03 12:50:00|8538.6|8537.7|8537.1|8536.2|8539.1|8538.2|8537|8536.1|377
1627995300000|2021-08-03 12:55:00|8537|8536.1|8538|8537.1|8538.9|8537.8|8535.4|8534.5|504
1627995600000|2021-08-03 13:00:00|8537.8|8536.9|8538.2|8537.3|8540.2|8539.1|8537.5|8536.6|468
1627995900000|2021-08-03 13:05:00|8538.1|8537.2|8540.1|8539.2|8540.3|8539.2|8536.4|8535.3|472
1627996200000|2021-08-03 13:10:00|8539.9|8539|8538.6|8537.1|8540.8|8539.4|8537.6|8536.5|498
1627996500000|2021-08-03 13:15:00|8538.7|8537.2|8537.3|8536.4|8539.1|8538.2|8536.1|8535|515
1627996800000|2021-08-03 13:20:00|8537.6|8536.1|8539.1|8538.2|8540.3|8539.3|8537.3|8536|463
1627997100000|2021-08-03 13:25:00|8539|8538.1|8537.7|8536.2|8539.4|8538.3|8537.4|8536.1|408
1627997400000|2021-08-03 13:30:00|8537.4|8536.5|8538.5|8537|8539.9|8538.7|8536.9|8535.5|739
1627997700000|2021-08-03 13:35:00|8538.4|8536.9|8540|8538.5|8541|8540.1|8537.2|8536|695
1627998000000|2021-08-03 13:40:00|8539.9|8538.4|8540.9|8539.4|8541.5|8540.3|8538.5|8537.4|690
1627998300000|2021-08-03 13:45:00|8541|8539.5|8542.2|8540.7|8543.3|8542.4|8539.8|8538.6|835
1627998600000|2021-08-03 13:50:00|8542.4|8540.9|8545.4|8544.5|8546.1|8545|8541.9|8540.7|708
1627998900000|2021-08-03 13:55:00|8545.6|8544.7|8547.8|8546.3|8548.2|8546.7|8544.1|8542.6|616
1627999200000|2021-08-03 14:00:00|8547.9|8546.4|8543.5|8542.6|8548.5|8547.2|8541.4|8540.3|719
1627999500000|2021-08-03 14:05:00|8543.9|8543|8547.5|8546.6|8548.4|8547.5|8543.4|8542.3|625
1627999800000|2021-08-03 14:10:00|8547.6|8546.7|8545.8|8544.3|8547.9|8547|8544.5|8543.4|599
1628000100000|2021-08-03 14:15:00|8545.7|8544.2|8538.5|8537.6|8546.1|8544.9|8537.5|8536.6|548
1628000400000|2021-08-03 14:20:00|8538.4|8537.5|8537.8|8536.9|8539.7|8538.8|8536.7|8535.8|580
1628000700000|2021-08-03 14:25:00|8537.7|8536.8|8536.7|8535.8|8537.7|8536.8|8535.2|8534.3|529
1628001000000|2021-08-03 14:30:00|8536.8|8535.3|8537.7|8536.8|8538.2|8537.1|8535.7|8534.8|542
1628001300000|2021-08-03 14:35:00|8537.8|8536.9|8538.7|8537.8|8540.6|8539.3|8536.2|8535|606
1628001600000|2021-08-03 14:40:00|8538.9|8537.4|8539.1|8537.6|8539.4|8538.5|8536.9|8536|508
1628001900000|2021-08-03 14:45:00|8539|8537.5|8539.1|8538.2|8540|8538.8|8537.9|8536.7|446
1628002200000|2021-08-03 14:50:00|8539|8538.1|8537.8|8536.3|8539.4|8538.5|8536.8|8535.9|466
1628002500000|2021-08-03 14:55:00|8537.3|8536.4|8536.6|8535.7|8539.3|8538.1|8536.2|8535.3|591
1628002800000|2021-08-03 15:00:00|8536.7|8535.8|8539.6|8538.7|8540.5|8539.5|8535.4|8534.5|525
1628003100000|2021-08-03 15:05:00|8539.5|8538.6|8537.8|8536.9|8539.9|8539|8536.6|8535.7|466
1628003400000|2021-08-03 15:10:00|8537.5|8536.6|8536.4|8535.5|8538.5|8537.6|8536.1|8535|432
1628003700000|2021-08-03 15:15:00|8536.7|8535.2|8534.4|8533.5|8536.7|8535.5|8533.7|8532.6|374
1628004000000|2021-08-03 15:20:00|8534.5|8533.6|8532|8531.1|8535.3|8534.4|8531.9|8531|372
1628004300000|2021-08-03 15:25:00|8532.1|8531.2|8533.3|8532.4|8534.8|8533.9|8531.7|8530.8|432
1628004600000|2021-08-03 15:30:00|8533.4|8532.5|8532.9|8532|8534.8|8533.8|8532.6|8531.7|315
1628004900000|2021-08-03 15:35:00|8532.8|8531.9|8531.7|8530.8|8533.1|8532.2|8531|8530.1|317
1628005200000|2021-08-03 15:40:00|8531.6|8530.7|8531|8530.1|8531.8|8530.7|8530|8529.1|394
1628005500000|2021-08-03 15:45:00|8531.1|8530.2|8530.4|8529.5|8531.7|8530.8|8530|8529|392
1628005800000|2021-08-03 15:50:00|8530.3|8529.4|8531.3|8530.4|8533.2|8532.3|8529.8|8528.9|341
1628006100000|2021-08-03 15:55:00|8531.2|8530.3|8528.6|8527.7|8531.3|8530.3|8528.1|8527.2|382
1628006400000|2021-08-03 16:00:00|8528.5|8527.6|8529.7|8528.8|8530.2|8529.3|8528.1|8527.2|363
1628006700000|2021-08-03 16:05:00|8529.6|8528.7|8530.9|8530|8531|8530.1|8528.8|8527.9|304
1628007000000|2021-08-03 16:10:00|8530.8|8529.9|8531.2|8529.7|8531.6|8530.7|8530.6|8529.4|230
1628007300000|2021-08-03 16:15:00|8530.8|8529.9|8530.6|8529.7|8531.8|8530.8|8530.2|8529.3|270
1628007600000|2021-08-03 16:20:00|8530.5|8529.6|8529.7|8528.8|8530.9|8529.8|8528.6|8527.7|369
1628007900000|2021-08-03 16:25:00|8529.8|8528.9|8529.8|8528.9|8530.4|8529.4|8528.9|8528|217
1628008200000|2021-08-03 16:30:00|8529.7|8528.8|8528.7|8527.8|8530.4|8529.5|8528.4|8527.5|263
1628008500000|2021-08-03 16:35:00|8528.6|8527.7|8528.7|8527.8|8529.4|8528.3|8528.3|8527.2|256
1628008800000|2021-08-03 16:40:00|8528.6|8527.7|8527.1|8526.2|8528.8|8527.9|8526.6|8525.7|207
1628009100000|2021-08-03 16:45:00|8527|8526.1|8526.5|8525.6|8527.5|8526.5|8526.2|8525.2|183
1628009400000|2021-08-03 16:50:00|8526.6|8525.7|8527.4|8526.5|8528|8527.1|8526.4|8525.5|216
1628009700000|2021-08-03 16:55:00|8527.3|8526.4|8528.2|8527.3|8528.6|8527.7|8526.9|8526|241
1628010000000|2021-08-03 17:00:00|8528.3|8527.4|8528.6|8527.7|8529.4|8528.5|8528|8527.1|168
1628010300000|2021-08-03 17:05:00|8528.7|8527.8|8527.9|8527|8528.7|8527.8|8527.5|8526.6|186
1628010600000|2021-08-03 17:10:00|8527.8|8526.9|8527.8|8526.9|8528.1|8527.2|8527.5|8526.4|172
1628010900000|2021-08-03 17:15:00|8527.7|8526.8|8528.4|8527.5|8528.4|8527.5|8527|8526.1|252
1628011200000|2021-08-03 17:20:00|8528.3|8527.4|8527.3|8526.4|8528.4|8527.5|8527.1|8526.2|273
1628011500000|2021-08-03 17:25:00|8527.4|8526.5|8526.5|8525.6|8528.1|8527.2|8526.3|8525.4|312
1628011800000|2021-08-03 17:30:00|8526.6|8525.7|8527.9|8527|8528.6|8527.7|8526.4|8525.5|293
1628012100000|2021-08-03 17:35:00|8528|8527.1|8528.3|8527.4|8528.5|8527.6|8527.7|8526.8|183
1628012400000|2021-08-03 17:40:00|8528.2|8527.3|8530.1|8529.2|8530.6|8529.6|8528.2|8527.3|156
1628012700000|2021-08-03 17:45:00|8530.2|8529.3|8529.3|8528.4|8530.2|8529.3|8529.1|8528.2|144
1628013000000|2021-08-03 17:50:00|8529.2|8528.3|8529.8|8528.9|8530|8529.1|8529.1|8528.2|124
1628013300000|2021-08-03 17:55:00|8529.9|8529|8529.8|8528.9|8530.1|8529.2|8529.2|8528|129
1628013600000|2021-08-03 18:00:00|8529.6|8528.7|8529.3|8528.4|8530.1|8529.2|8528.8|8527.9|170
1628013900000|2021-08-03 18:05:00|8529.4|8528.5|8528.9|8528|8529.5|8528.5|8528.7|8527.7|140
1628014200000|2021-08-03 18:10:00|8529|8528.1|8528|8527.1|8529|8528.1|8527.7|8526.7|179
1628014500000|2021-08-03 18:15:00|8528.2|8527.3|8528.7|8527.8|8529|8528.1|8527.8|8526.9|182
1628014800000|2021-08-03 18:20:00|8528.6|8527.7|8527.9|8527|8529.3|8528.2|8527.4|8526.5|189
1628015100000|2021-08-03 18:25:00|8527.8|8526.9|8527.6|8526.7|8528|8527.1|8527.2|8526|124
1628015400000|2021-08-03 18:30:00|8527.7|8526.8|8526.9|8526|8528.2|8526.9|8526.8|8525.9|163
1628015700000|2021-08-03 18:35:00|8526.8|8525.9|8526.5|8525.6|8526.9|8526|8526.1|8525.2|106
1628016000000|2021-08-03 18:40:00|8526.4|8525.5|8527.1|8526.2|8527.5|8526.6|8526.3|8525.4|160
1628016300000|2021-08-03 18:45:00|8527|8526.1|8527.3|8526.4|8528.1|8526.9|8526.9|8525.8|158
1628016600000|2021-08-03 18:50:00|8527.5|8526.6|8527.3|8526.4|8527.5|8526.6|8526.5|8525.6|164
1628016900000|2021-08-03 18:55:00|8527.2|8526.3|8525.4|8524.5|8527.4|8526.5|8525|8524|234
1628017200000|2021-08-03 19:00:00|8525.5|8524.6|8526.7|8525.8|8527.5|8526.6|8525.5|8524.4|209
1628017500000|2021-08-03 19:05:00|8526.8|8525.9|8527|8526.1|8527.2|8526.3|8526.4|8525.5|112
1628017800000|2021-08-03 19:10:00|8527.1|8526.2|8527.2|8526.3|8527.3|8526.4|8525.9|8525|151
1628018100000|2021-08-03 19:15:00|8527.3|8526.4|8528|8527.1|8528.3|8527.4|8526.4|8525.5|159
1628018400000|2021-08-03 19:20:00|8527.9|8527|8527|8526.1|8528.1|8527.2|8527|8526.1|103
1628018700000|2021-08-03 19:25:00|8527.1|8526.2|8528.5|8527.6|8528.8|8527.8|8527.1|8526.2|165
1628019000000|2021-08-03 19:30:00|8528.8|8527.3|8529|8528.1|8529.5|8528.6|8528.4|8527.3|143
1628019300000|2021-08-03 19:35:00|8528.9|8528|8528.6|8527.7|8529.1|8528.2|8528.5|8527.6|115
1628019600000|2021-08-03 19:40:00|8528.7|8527.8|8528.7|8527.2|8528.7|8527.8|8527.9|8527|101
1628019900000|2021-08-03 19:45:00|8528.6|8527.1|8527.5|8526.6|8528.7|8527.4|8526.8|8525.6|211
1628020200000|2021-08-03 19:50:00|8527.4|8526.5|8527.3|8526.4|8527.9|8527|8527.2|8526.2|193
1628020500000|2021-08-03 19:55:00|8527.2|8526.3|8525.5|8524.6|8527.8|8526.9|8525.4|8524.3|289
1628020800000|2021-08-03 20:00:00|8525.7|8524.8|8525.5|8524.6|8526.5|8525.2|8524.8|8523.8|242
1628021100000|2021-08-03 20:05:00|8525.4|8524.5|8525.8|8524.9|8526.2|8525|8525.3|8524.4|85
1628021400000|2021-08-03 20:10:00|8525.7|8524.8|8525.5|8524.6|8526.4|8525.5|8525.3|8524.3|155
1628021700000|2021-08-03 20:15:00|8525.6|8524.7|8525.9|8525|8526.1|8525.1|8525.4|8524.2|84
1628022000000|2021-08-03 20:20:00|8525.7|8524.8|8525.8|8524.3|8525.9|8524.9|8525.3|8524.2|69
1628022300000|2021-08-03 20:25:00|8525.5|8524.6|8525.5|8524.6|8526.1|8524.7|8525.2|8523.9|110
1628022600000|2021-08-03 20:30:00|8525.9|8524.4|8526.8|8525.3|8526.9|8525.4|8525.8|8524.3|103
1628022900000|2021-08-03 20:35:00|8526.7|8525.2|8527.3|8525.8|8527.6|8526.1|8526.4|8524.9|137
1628023200000|2021-08-03 20:40:00|8527.4|8525.9|8526.8|8525.3|8528.1|8526.6|8526.7|8525.3|177
1628023500000|2021-08-03 20:45:00|8526.7|8525.2|8527.6|8526.1|8527.9|8526.4|8525.9|8524.4|236
1628023800000|2021-08-03 20:50:00|8527.8|8526.3|8529.7|8525.7|8534.4|8527|8527.2|8524.6|874
1628024100000|2021-08-03 20:55:00|8530.6|8525.6|8531|8521.8|8537.8|8528.5|8527.6|8521.6|827
1628024400000|2021-08-03 21:00:00|8531.6|8521.5|8531.1|8520.1|8533.7|8522.7|8530.3|8519.3|71
1628024700000|2021-08-03 21:05:00|8530.6|8522.2|8530.6|8521.5|8534.6|8523.6|8528.6|8518.8|203
1628025000000|2021-08-03 21:10:00|8530|8521.4|8529.5|8522.9|8533.9|8524.2|8528.9|8519.4|187
1628025300000|2021-08-03 21:15:00|8529.3|8523.3|8528.7|8524|8534.5|8524|8528.4|8518.9|143
1628025600000|2021-08-03 21:20:00|8528.6|8524.3|8528.3|8522.1|8540.6|8529.6|8527.8|8519.4|198
1628025900000|2021-08-03 21:25:00|8530|8522|8528.7|8521.8|8530.1|8524.7|8527.1|8521.5|148
1628026200000|2021-08-03 21:30:00|8528.6|8522.1|8528.2|8522.4|8533.3|8523.2|8527.3|8521.5|164
1628026500000|2021-08-03 21:35:00|8528.1|8522.7|8528.1|8523|8537.4|8526.4|8527.6|8521.9|168
1628026800000|2021-08-03 21:40:00|8528|8523.3|8528.2|8522.7|8529.7|8524.4|8527.8|8522.7|99
1628027100000|2021-08-03 21:45:00|8528.8|8523.5|8528.6|8524.6|8529.5|8524.9|8527.8|8523|141
1628027400000|2021-08-03 21:50:00|8528.4|8524.1|8528.4|8524.7|8534.7|8524.7|8527.9|8521.6|293
1628027700000|2021-08-03 21:55:00|8528.5|8524.4|8531|8524.9|8531.9|8525.8|8528|8523.7|126
1628028000000|2021-08-03 22:00:00|8531.6|8524.7|8528|8525.4|8532.6|8526.2|8526.6|8522.2|454
1628028300000|2021-08-03 22:05:00|8528.5|8525.2|8529.9|8527.3|8530|8528.1|8527.9|8525.2|268
1628028600000|2021-08-03 22:10:00|8529.8|8527.5|8529|8527.5|8530|8528.1|8529|8526.8|152
1628028900000|2021-08-03 22:15:00|8529.3|8527.8|8529.4|8527.9|8529.8|8528.2|8528.6|8526.8|163
1628029200000|2021-08-03 22:20:00|8529.7|8528.2|8529.8|8528.3|8530.3|8528.6|8529.3|8527.8|131
1628029500000|2021-08-03 22:25:00|8529.9|8528.4|8530.4|8528.9|8530.9|8529.1|8529.5|8528|173
1628029800000|2021-08-03 22:30:00|8530.3|8528.8|8529.8|8528.3|8531.4|8529.1|8529.7|8528.2|150
1628030100000|2021-08-03 22:35:00|8530|8528.5|8530.3|8528.8|8530.7|8529.2|8529.3|8527.8|146
1628030400000|2021-08-03 22:40:00|8530.4|8528.9|8529.4|8527.9|8530.8|8529.3|8529.4|8527.9|148
1628030700000|2021-08-03 22:45:00|8529.5|8528|8529.4|8527.9|8530.4|8528.7|8529.1|8527.6|252
1628031000000|2021-08-03 22:50:00|8529.5|8528|8530|8528.5|8530.4|8528.7|8529.3|8527.4|199
1628031300000|2021-08-03 22:55:00|8530.1|8528.6|8529.9|8528.4|8530.6|8529|8529.5|8527.6|178
1628031600000|2021-08-03 23:00:00|8529.8|8528.3|8530.3|8528.8|8530.5|8528.9|8529.4|8527.6|187
1628031900000|2021-08-03 23:05:00|8530.4|8528.9|8530.5|8529|8530.8|8529.3|8530.1|8528.6|99
1628032200000|2021-08-03 23:10:00|8530.4|8528.9|8530.1|8528.6|8531.1|8529.2|8529.9|8528|143
1628032500000|2021-08-03 23:15:00|8530.2|8528.7|8529.3|8527.8|8530.2|8528.7|8529.2|8527.7|132
1628032800000|2021-08-03 23:20:00|8529.2|8527.7|8529.1|8527.6|8529.4|8527.9|8529.1|8527.6|58
1628033100000|2021-08-03 23:25:00|8529.2|8527.7|8529.4|8527.9|8530|8528.5|8529.1|8527.6|105
1628033400000|2021-08-03 23:30:00|8529.5|8528|8529.7|8528.2|8529.8|8528.3|8529.3|8527.8|73
1628033700000|2021-08-03 23:35:00|8529.8|8528.3|8529.3|8527.8|8529.8|8528.3|8529|8527.5|105
1628034000000|2021-08-03 23:40:00|8529.2|8527.7|8529.8|8528.3|8530.2|8528.7|8529.2|8527.7|101
1628034300000|2021-08-03 23:45:00|8529.7|8528.2|8529.6|8528.1|8530.2|8528.7|8529.6|8528.1|64
1628034600000|2021-08-03 23:50:00|8529.5|8528|8529.4|8527.9|8529.6|8528.3|8529|8527.5|71
1628034900000|2021-08-03 23:55:00|8529.5|8528|8529.4|8527.9|8529.8|8528.6|8529.2|8527.7|129
1628035200000|2021-08-04 00:00:00|8529.3|8527.8|8529.6|8528.1|8530.1|8528.6|8528.8|8527.5|284
1628035500000|2021-08-04 00:05:00|8529.5|8528|8529.1|8527.6|8529.7|8528.5|8528.2|8526.7|270
1628035800000|2021-08-04 00:10:00|8529|8527.5|8528.4|8526.9|8529.5|8528.2|8528.3|8526.8|230
1628036100000|2021-08-04 00:15:00|8528.3|8526.8|8529.6|8528.1|8529.8|8528.5|8527.9|8526.7|225
1628036400000|2021-08-04 00:20:00|8529.7|8528.2|8529.5|8528|8529.8|8528.5|8529.2|8527.8|152
1628036700000|2021-08-04 00:25:00|8529.6|8528.1|8530.7|8529.2|8531.2|8529.7|8529.4|8527.9|191
1628037000000|2021-08-04 00:30:00|8530.8|8529.3|8530.6|8529.1|8531.1|8529.7|8530.2|8529|277
1628037300000|2021-08-04 00:35:00|8530.7|8529.2|8530.4|8528.9|8530.8|8529.6|8529.8|8528.5|108
1628037600000|2021-08-04 00:40:00|8530.5|8529|8530|8528.5|8530.9|8529.6|8529.6|8528.3|159
1628037900000|2021-08-04 00:45:00|8529.9|8528.4|8532.2|8530.7|8532.4|8530.9|8529.9|8528.4|209
1628038200000|2021-08-04 00:50:00|8532.1|8530.6|8532.9|8531.4|8533.2|8531.7|8531.7|8530.3|245
1628038500000|2021-08-04 00:55:00|8532.7|8531.2|8532.6|8531.1|8533.4|8531.9|8531.5|8530.3|255
1628038800000|2021-08-04 01:00:00|8532.5|8531|8531.4|8529.9|8532.7|8531.5|8531.1|8529.9|405
1628039100000|2021-08-04 01:05:00|8531.5|8530|8531.5|8530|8532.2|8530.8|8531.2|8529.9|206
1628039400000|2021-08-04 01:10:00|8531.2|8530.3|8531.1|8529.6|8531.6|8530.4|8530.4|8529.1|243
1628039700000|2021-08-04 01:15:00|8531.2|8529.7|8529.8|8528.3|8531.2|8529.8|8529|8527.6|243
1628040000000|2021-08-04 01:20:00|8530|8528.5|8529.9|8528.4|8530.3|8529|8529.2|8527.7|193
1628040300000|2021-08-04 01:25:00|8530|8528.5|8529.5|8528|8530.3|8528.8|8529.1|8527.9|142
1628040600000|2021-08-04 01:30:00|8529.6|8528.1|8529.6|8528.1|8530.4|8528.9|8529.1|8527.9|212
1628040900000|2021-08-04 01:35:00|8529.7|8528.2|8528.5|8527|8530.1|8528.6|8528.4|8526.9|211
1628041200000|2021-08-04 01:40:00|8528.4|8526.9|8528.9|8528|8529.5|8528.2|8528.1|8526.9|154
1628041500000|2021-08-04 01:45:00|8529|8528.1|8528.2|8527.3|8529.4|8528.1|8527.9|8526.7|207
1628041800000|2021-08-04 01:50:00|8528.8|8527.2|8526.8|8525.3|8528.8|8527.6|8526.5|8525|268
1628042100000|2021-08-04 01:55:00|8526.9|8525.4|8526.2|8524.7|8527.2|8525.8|8525.7|8524.6|319
1628042400000|2021-08-04 02:00:00|8526.1|8524.6|8526|8525.1|8526.6|8525.4|8524.7|8523.5|311
1628042700000|2021-08-04 02:05:00|8525.9|8525|8525.5|8524|8526.3|8525|8525.2|8523.8|271
1628043000000|2021-08-04 02:10:00|8525.4|8523.9|8525.7|8524.8|8526|8524.9|8524.5|8523.3|204
1628043300000|2021-08-04 02:15:00|8525.8|8524.9|8525.7|8524.8|8526.2|8525.1|8525.4|8524.3|205
1628043600000|2021-08-04 02:20:00|8525.6|8524.7|8524.7|8523.8|8525.9|8524.8|8524.4|8523.2|250
1628043900000|2021-08-04 02:25:00|8524.8|8523.9|8525.4|8523.9|8526.2|8524.7|8524.6|8523.6|196
1628044200000|2021-08-04 02:30:00|8525.5|8524|8525|8523.5|8525.7|8524.4|8524.6|8523.5|99
1628044500000|2021-08-04 02:35:00|8525.1|8523.6|8525.3|8523.8|8525.4|8524.2|8524.4|8523.2|190
1628044800000|2021-08-04 02:40:00|8525.4|8523.9|8523.1|8522.2|8525.4|8524.1|8523|8522.1|188
1628045100000|2021-08-04 02:45:00|8523.2|8522.3|8524.2|8522.7|8524.3|8523|8522.9|8521.6|253
1628045400000|2021-08-04 02:50:00|8524.3|8522.8|8523.4|8521.9|8524.7|8523.3|8523|8521.8|149
1628045700000|2021-08-04 02:55:00|8523.3|8521.8|8525.8|8524.3|8525.9|8524.6|8523.2|8521.8|148
1628046000000|2021-08-04 03:00:00|8525.9|8524.4|8524.7|8523.2|8525.9|8524.4|8524.6|8523.2|147
1628046300000|2021-08-04 03:05:00|8524.8|8523.3|8525.5|8524|8525.6|8524.2|8524.4|8522.9|139
1628046600000|2021-08-04 03:10:00|8525.4|8523.9|8525.1|8524.2|8525.9|8524.4|8525.1|8523.9|123
1628046900000|2021-08-04 03:15:00|8525.2|8524.3|8523.3|8522.4|8525.5|8524.4|8523.2|8522.2|154
1628047200000|2021-08-04 03:20:00|8523.2|8522.3|8523.6|8522.7|8524|8522.9|8523.2|8522|158
1628047500000|2021-08-04 03:25:00|8523.7|8522.8|8524.3|8523.4|8524.8|8523.6|8523.3|8522.2|162
1628047800000|2021-08-04 03:30:00|8524.4|8523.5|8525.8|8524.3|8526.6|8525.5|8524.2|8523.1|245
1628048100000|2021-08-04 03:35:00|8525.5|8524.6|8525.9|8525|8526.5|8525.3|8525.3|8524.1|164
1628048400000|2021-08-04 03:40:00|8526|8525.1|8526.6|8525.1|8526.8|8525.6|8525.7|8524.5|190
1628048700000|2021-08-04 03:45:00|8526.7|8525.2|8526.8|8525.9|8527.1|8526.1|8526|8524.9|229
1628049000000|2021-08-04 03:50:00|8526.9|8526|8527.1|8526.2|8527.6|8526.5|8526.8|8525.6|201
1628049300000|2021-08-04 03:55:00|8527.2|8526.3|8527.2|8526.3|8527.6|8526.6|8526.5|8525.5|151
1628049600000|2021-08-04 04:00:00|8527.3|8526.4|8525.9|8525|8528.1|8526.9|8525.5|8524.6|197
1628049900000|2021-08-04 04:05:00|8525.8|8524.9|8525.4|8524.5|8526.7|8525.4|8525.4|8524.5|214
1628050200000|2021-08-04 04:10:00|8525.5|8524.6|8524.9|8523.4|8526|8524.9|8524.6|8523.4|159
1628050500000|2021-08-04 04:15:00|8524.6|8523.7|8524.2|8523.3|8525|8523.7|8524.1|8522.8|186
1628050800000|2021-08-04 04:20:00|8524.5|8523|8524.8|8523.9|8525.1|8524.2|8524.1|8523|147
1628051100000|2021-08-04 04:25:00|8524.9|8524|8526.8|8525.3|8527|8525.8|8524.7|8523.6|240
1628051400000|2021-08-04 04:30:00|8526.9|8525.4|8525.9|8525|8527|8525.8|8525.7|8524.5|160
1628051700000|2021-08-04 04:35:00|8525.8|8524.9|8525.4|8524.5|8526.4|8525.2|8525.3|8524.4|131
1628052000000|2021-08-04 04:40:00|8525.5|8524.6|8525.5|8524.6|8526.1|8524.8|8525.3|8524.2|82
1628052300000|2021-08-04 04:45:00|8525.4|8524.5|8524.9|8523.4|8525.7|8524.6|8524.7|8523.4|94
1628052600000|2021-08-04 04:50:00|8525|8523.5|8524.3|8523.4|8525.1|8524|8524.2|8523.3|104
1628052900000|2021-08-04 04:55:00|8524.4|8523.5|8524.4|8523.5|8525|8523.8|8524.3|8523.2|97
1628053200000|2021-08-04 05:00:00|8524.5|8523.6|8526.1|8524.6|8526.6|8525.2|8524.3|8523|162
1628053500000|2021-08-04 05:05:00|8526.2|8524.7|8526.1|8525.2|8527.2|8525.9|8525.9|8524.6|124
1628053800000|2021-08-04 05:10:00|8526|8525.1|8525.7|8524.2|8526.2|8525.3|8525.4|8524.1|93
1628054100000|2021-08-04 05:15:00|8525.6|8524.1|8525|8524.1|8525.9|8524.8|8525|8524|98
1628054400000|2021-08-04 05:20:00|8525.1|8524.2|8525|8524.1|8525.8|8524.6|8524.5|8523.6|90
1628054700000|2021-08-04 05:25:00|8525.3|8524.4|8526.1|8525.2|8526.4|8525.4|8525.3|8524.2|120
1628055000000|2021-08-04 05:30:00|8526.2|8525.3|8526|8525.1|8526.8|8525.4|8525.6|8524.7|110
1628055300000|2021-08-04 05:35:00|8525.8|8524.9|8525.6|8524.7|8526.3|8525.2|8525.4|8524.2|90
1628055600000|2021-08-04 05:40:00|8525.7|8524.8|8527|8525.5|8527.3|8526.1|8525.5|8524.6|212
1628055900000|2021-08-04 05:45:00|8527.1|8525.6|8526.4|8524.9|8527.1|8525.8|8525.7|8524.7|186
1628056200000|2021-08-04 05:50:00|8526.5|8525|8526.2|8524.7|8526.5|8525.3|8525.6|8524.4|145
1628056500000|2021-08-04 05:55:00|8526.1|8524.6|8525.7|8524.2|8526.7|8525.5|8525.1|8523.8|226
1628056800000|2021-08-04 06:00:00|8525.9|8524.4|8525.2|8524.3|8526.7|8525.5|8525|8524.1|284
1628057100000|2021-08-04 06:05:00|8525.3|8524.4|8526.7|8525.2|8526.9|8525.5|8525.3|8524|198
1628057400000|2021-08-04 06:10:00|8526.8|8525.3|8526.1|8524.6|8526.8|8525.5|8525.5|8524.2|210
1628057700000|2021-08-04 06:15:00|8525.8|8524.9|8526|8524.5|8527.9|8526.6|8525.8|8524.5|206
1628058000000|2021-08-04 06:20:00|8526.1|8524.6|8525.6|8524.1|8527.1|8525.6|8524.6|8523.4|168
1628058300000|2021-08-04 06:25:00|8525.4|8524.5|8525.7|8524.2|8526.8|8525.5|8524.8|8523.7|272
1628058600000|2021-08-04 06:30:00|8525.8|8524.3|8520.9|8520|8525.8|8524.7|8520.9|8519.7|296
1628058900000|2021-08-04 06:35:00|8521.2|8520.3|8519.9|8519|8521.6|8520.7|8519.4|8518.3|214
1628059200000|2021-08-04 06:40:00|8520|8519.1|8520.5|8519|8521.3|8520|8519.6|8518.5|195
1628059500000|2021-08-04 06:45:00|8520.4|8518.9|8517.4|8516.5|8520.5|8519.3|8516.2|8515|292
1628059800000|2021-08-04 06:50:00|8517.3|8516.4|8519.6|8518.1|8520.4|8519.5|8516.2|8515.2|403
1628060100000|2021-08-04 06:55:00|8519.8|8518.3|8520.8|8519.3|8521.4|8520.2|8519|8518.1|316
1628060400000|2021-08-04 07:00:00|8520.9|8519.4|8520.6|8519.1|8521.7|8520.6|8519.6|8518.5|438
1628060700000|2021-08-04 07:05:00|8520.7|8519.2|8523.8|8522.9|8524.7|8523.5|8519.4|8518.2|440
1628061000000|2021-08-04 07:10:00|8523.7|8522.8|8524.3|8522.8|8524.5|8523.2|8522.7|8521.4|375
1628061300000|2021-08-04 07:15:00|8524.2|8522.7|8520.7|8519.8|8524.2|8522.9|8520.4|8519.5|410
1628061600000|2021-08-04 07:20:00|8520.4|8519.5|8516.6|8515.7|8520.4|8519.5|8516.6|8515.7|477
1628061900000|2021-08-04 07:25:00|8516.8|8515.3|8517.4|8515.9|8518.7|8517.6|8516.1|8515|389
1628062200000|2021-08-04 07:30:00|8517.1|8516.2|8515.3|8514.4|8517.1|8516.2|8513.9|8513|327
1628062500000|2021-08-04 07:35:00|8515.4|8514.5|8515.3|8513.8|8515.8|8514.7|8513.4|8512.1|385
1628062800000|2021-08-04 07:40:00|8515|8514.1|8515.8|8514.3|8516.5|8515|8514|8513|455
1628063100000|2021-08-04 07:45:00|8515.5|8514.6|8516.8|8515.3|8517|8515.8|8514|8512.9|376
1628063400000|2021-08-04 07:50:00|8516.6|8515.7|8519.2|8517.7|8519.3|8518|8516.1|8515|303
1628063700000|2021-08-04 07:55:00|8519.1|8517.6|8519.5|8518|8519.6|8518.4|8516.3|8515.3|395
1628064000000|2021-08-04 08:00:00|8519.9|8518.4|8519|8518.1|8520.3|8518.8|8517.4|8516.5|359
1628064300000|2021-08-04 08:05:00|8518.9|8518|8516.2|8515.3|8519.9|8518.7|8515.9|8514.7|361
1628064600000|2021-08-04 08:10:00|8516.1|8515.2|8513|8511.5|8516.5|8515.4|8512.2|8511.1|475
1628064900000|2021-08-04 08:15:00|8513.1|8511.6|8512.2|8511.3|8513.2|8512.2|8511.5|8510.6|486
1628065200000|2021-08-04 08:20:00|8512.1|8511.2|8512.6|8511.7|8513.6|8512.7|8511.2|8510.2|515
1628065500000|2021-08-04 08:25:00|8512.5|8511.6|8512.4|8510.9|8513.2|8512.2|8510.9|8510|352
1628065800000|2021-08-04 08:30:00|8512.3|8510.8|8509.3|8507.8|8512.3|8510.8|8508.4|8507|493
1628066100000|2021-08-04 08:35:00|8509.2|8507.7|8507.8|8506.9|8509.3|8508.2|8505.7|8504.8|482
1628066400000|2021-08-04 08:40:00|8507.7|8506.8|8509.8|8508.9|8510.7|8509.4|8507.6|8506.7|384
1628066700000|2021-08-04 08:45:00|8509.7|8508.8|8507.3|8506.4|8509.7|8508.8|8506.1|8505.2|442
1628067000000|2021-08-04 08:50:00|8507.4|8506.5|8506.6|8505.7|8508|8507.1|8505.5|8504.5|277
1628067300000|2021-08-04 08:55:00|8506.5|8505.6|8506.9|8506|8507.5|8506.6|8505.3|8504.1|303
1628067600000|2021-08-04 09:00:00|8506.8|8505.9|8508.4|8507.5|8509|8508.1|8506.7|8505.5|386
1628067900000|2021-08-04 09:05:00|8508.5|8507.6|8509.6|8508.7|8510.2|8509.3|8508.3|8507.2|311
1628068200000|2021-08-04 09:10:00|8509.5|8508.6|8508.8|8507.9|8509.8|8508.9|8508.5|8507.6|241
1628068500000|2021-08-04 09:15:00|8508.7|8507.8|8511.1|8510.2|8511.6|8510.3|8508.5|8507.6|248
1628068800000|2021-08-04 09:20:00|8511.2|8510.3|8515.4|8513.9|8515.9|8514.5|8510.6|8509.4|321
1628069100000|2021-08-04 09:25:00|8515.3|8514.4|8515.1|8514.2|8515.9|8514.8|8514.5|8513.5|324
1628069400000|2021-08-04 09:30:00|8515.5|8514|8515.2|8514.3|8515.9|8514.8|8513.8|8512.6|221
1628069700000|2021-08-04 09:35:00|8515.1|8514.2|8513.1|8511.6|8516.2|8515.2|8512.3|8511.3|302
1628070000000|2021-08-04 09:40:00|8513.2|8511.7|8508.6|8507.1|8513.2|8512.1|8508.3|8507.1|283
1628070300000|2021-08-04 09:45:00|8508.7|8507.2|8506.8|8505.9|8508.8|8507.7|8506.5|8505.3|322
1628070600000|2021-08-04 09:50:00|8506.7|8505.8|8508.1|8507.2|8508.1|8507.2|8506.5|8505.6|221
1628070900000|2021-08-04 09:55:00|8508.2|8507.3|8510|8508.5|8510.6|8509.4|8507.7|8506.6|265
1628071200000|2021-08-04 10:00:00|8509.9|8508.4|8508.9|8508|8510.1|8509|8508.6|8507.6|249
1628071500000|2021-08-04 10:05:00|8508.8|8507.9|8509.3|8508.4|8510.7|8509.5|8508.7|8507.6|279
1628071800000|2021-08-04 10:10:00|8509.4|8508.5|8508.7|8507.8|8509.9|8508.8|8507.6|8506.5|430
1628072100000|2021-08-04 10:15:00|8509|8507.5|8509.7|8508.8|8510.3|8509.2|8508.6|8507.4|269
1628072400000|2021-08-04 10:20:00|8509.6|8508.7|8510.7|8509.8|8512.3|8511.2|8509.6|8508.7|334
1628072700000|2021-08-04 10:25:00|8510.8|8509.9|8511|8510.1|8511.4|8510.5|8510.5|8509.6|260
1628073000000|2021-08-04 10:30:00|8510.8|8509.9|8510.8|8509.9|8511.4|8510.5|8509.4|8508.3|280
1628073300000|2021-08-04 10:35:00|8510.7|8509.8|8510.7|8509.8|8511.1|8510.2|8509.7|8508.8|217
1628073600000|2021-08-04 10:40:00|8510.8|8509.9|8509.5|8508.6|8511.4|8510.4|8509.4|8508.2|238
1628073900000|2021-08-04 10:45:00|8509.4|8508.5|8510.3|8509.4|8511.4|8510.5|8509.4|8508.3|315
1628074200000|2021-08-04 10:50:00|8510.4|8509.5|8512.7|8511.8|8513.1|8512.2|8509.9|8509|292
1628074500000|2021-08-04 10:55:00|8512.8|8511.9|8514.9|8513.4|8515.7|8514.7|8512.6|8511.7|384
1628074800000|2021-08-04 11:00:00|8514.8|8513.3|8513.7|8512.8|8516.3|8515.4|8511.7|8510.7|455
1628075100000|2021-08-04 11:05:00|8514.2|8512.7|8515.4|8514.5|8518.1|8517.2|8513.5|8512.5|287
1628075400000|2021-08-04 11:10:00|8515.5|8514.6|8515|8514.1|8516|8515|8513.8|8512.8|276
1628075700000|2021-08-04 11:15:00|8514.9|8514|8515.5|8514.6|8517.3|8516.3|8513.1|8512.1|420
1628076000000|2021-08-04 11:20:00|8515.6|8514.7|8514.2|8513.3|8516.2|8515.2|8513.6|8512.4|302
1628076300000|2021-08-04 11:25:00|8514.5|8513|8514|8513.1|8515.5|8514.6|8513.9|8512.8|360
1628076600000|2021-08-04 11:30:00|8514.1|8513.2|8514.8|8513.9|8515.5|8514.6|8513.9|8513|276
1628076900000|2021-08-04 11:35:00|8514.7|8513.8|8516.1|8515.2|8516.6|8515.7|8514.4|8513.3|357
1628077200000|2021-08-04 11:40:00|8516.2|8515.3|8517.9|8517|8517.9|8517|8516|8515.1|300
1628077500000|2021-08-04 11:45:00|8517.8|8516.9|8518.6|8517.7|8519.3|8518.4|8517.4|8516.3|367
1628077800000|2021-08-04 11:50:00|8518.5|8517.6|8519.2|8518.3|8520.7|8519.8|8518.2|8517.2|304
1628078100000|2021-08-04 11:55:00|8519.3|8518.4|8518.2|8517.3|8519.8|8518.8|8517.3|8516.1|409
1628078400000|2021-08-04 12:00:00|8518.1|8517.2|8518.7|8517.8|8520.8|8519.9|8517.8|8516.9|425
1628078700000|2021-08-04 12:05:00|8518.6|8517.7|8516.6|8515.7|8518.7|8517.8|8516.2|8515.2|361
1628079000000|2021-08-04 12:10:00|8516.7|8515.8|8517.6|8511.9|8518.1|8517.1|8515.3|8511.3|416
1628079300000|2021-08-04 12:15:00|8518.2|8510.5|8522.1|8521.2|8524.8|8523.6|8515.4|8510.5|1029
1628079600000|2021-08-04 12:20:00|8522|8521.1|8522.4|8520.9|8523.5|8522.2|8519.9|8519|538
1628079900000|2021-08-04 12:25:00|8522.1|8521.2|8522.4|8520.9|8524.2|8523.2|8522.1|8520.9|550
1628080200000|2021-08-04 12:30:00|8522.5|8521|8521.7|8520.8|8522.9|8522|8519.1|8518.2|562
1628080500000|2021-08-04 12:35:00|8521.8|8520.9|8523.2|8522.3|8523.3|8522.4|8520.3|8519.3|425
1628080800000|2021-08-04 12:40:00|8523.1|8522.2|8526.7|8525.8|8526.9|8526|8522.6|8521.7|437
1628081100000|2021-08-04 12:45:00|8526.8|8525.9|8528.9|8528|8529.3|8528.4|8526.2|8525.3|453
1628081400000|2021-08-04 12:50:00|8529|8528.1|8527.4|8526.5|8530.1|8529.2|8526.7|8525.8|411
1628081700000|2021-08-04 12:55:00|8527.5|8526.6|8529.7|8528.8|8530.3|8529.4|8526.3|8525.2|533
1628082000000|2021-08-04 13:00:00|8529.8|8528.9|8531.1|8530.2|8532.1|8531.2|8529.8|8528.6|556
1628082300000|2021-08-04 13:05:00|8531.2|8530.3|8532|8531.1|8533.1|8531.9|8530.5|8529.6|510
1628082600000|2021-08-04 13:10:00|8532.1|8531.2|8530.5|8529.6|8533.1|8532.2|8529.7|8528.8|416
1628082900000|2021-08-04 13:15:00|8530.4|8529.5|8530.3|8529.4|8530.9|8529.8|8529.2|8528.2|448
1628083200000|2021-08-04 13:20:00|8530.4|8529.5|8530.3|8529.4|8530.8|8529.9|8529.6|8528.5|343
1628083500000|2021-08-04 13:25:00|8530.2|8529.3|8529.5|8528.6|8530.4|8529.5|8527.3|8526.4|387
1628083800000|2021-08-04 13:30:00|8529.6|8528.7|8526.4|8525.5|8530|8529.1|8526|8525.1|555
1628084100000|2021-08-04 13:35:00|8526.5|8525.6|8523.3|8522.4|8526.9|8525.9|8523.2|8522.3|428
1628084400000|2021-08-04 13:40:00|8523.2|8522.3|8526.3|8524.8|8526.5|8525.3|8523.1|8522.2|386
1628084700000|2021-08-04 13:45:00|8526.5|8525|8526.3|8525.4|8528|8527.1|8525.5|8524.6|545
1628085000000|2021-08-04 13:50:00|8526.4|8525.5|8523.3|8522.4|8526.5|8525.6|8523.3|8522.4|400
1628085300000|2021-08-04 13:55:00|8523.4|8522.5|8527.7|8524.2|8530.5|8526|8523.1|8522.2|458
1628085600000|2021-08-04 14:00:00|8526.6|8524|8519.7|8518.2|8527.8|8525.1|8516|8514.6|1325
1628085900000|2021-08-04 14:05:00|8519.6|8518.1|8512.7|8511.8|8520.2|8518.7|8511.9|8510.5|1011
1628086200000|2021-08-04 14:10:00|8513|8511.5|8513.9|8512.4|8515.5|8514.3|8511.6|8510.4|1080
1628086500000|2021-08-04 14:15:00|8513.6|8512.7|8514|8513.1|8514.6|8513.3|8511.6|8510.1|951
1628086800000|2021-08-04 14:20:00|8514.4|8512.9|8514.7|8513.8|8517.4|8516.2|8513.1|8511.8|819
1628087100000|2021-08-04 14:25:00|8514.6|8513.7|8513.2|8511.7|8515.9|8514.6|8510.6|8509.4|803
1628087400000|2021-08-04 14:30:00|8513.1|8511.6|8515.7|8514.2|8517.5|8516.4|8512.7|8511.6|750
1628087700000|2021-08-04 14:35:00|8515.8|8514.3|8514.4|8513.5|8517.3|8516|8514.1|8513.2|611
1628088000000|2021-08-04 14:40:00|8514.3|8513.4|8513.2|8512.3|8515.5|8514.5|8512.4|8511.1|713
1628088300000|2021-08-04 14:45:00|8513.1|8512.2|8514.4|8513.5|8515|8514|8510.2|8509.2|695
1628088600000|2021-08-04 14:50:00|8514.5|8513.6|8517.8|8516.3|8518.8|8517.7|8513.7|8512.7|663
1628088900000|2021-08-04 14:55:00|8517.5|8516.6|8515.4|8514.5|8518.8|8517.6|8515.3|8514.4|726
1628089200000|2021-08-04 15:00:00|8515.5|8514.6|8515.6|8514.7|8518|8517.1|8515.2|8514.1|766
1628089500000|2021-08-04 15:05:00|8515.7|8514.8|8512.8|8511.9|8517.3|8516.1|8512.7|8511.7|542
1628089800000|2021-08-04 15:10:00|8512.9|8512|8514.7|8513.8|8515|8513.9|8512.4|8510.9|571
1628090100000|2021-08-04 15:15:00|8514.6|8513.7|8512.8|8511.9|8514.7|8513.7|8511.6|8510.5|477
1628090400000|2021-08-04 15:20:00|8512.9|8512|8513.4|8512.5|8514.4|8513.5|8512.5|8511.6|450
1628090700000|2021-08-04 15:25:00|8513.5|8512.6|8514|8512.5|8515.4|8514.5|8512.3|8511.4|474
1628091000000|2021-08-04 15:30:00|8513.8|8512.9|8512.3|8511.4|8514.8|8513.6|8512.3|8511.2|454
1628091300000|2021-08-04 15:35:00|8512.4|8511.5|8513|8512.1|8513.7|8512.8|8511.9|8511|340
1628091600000|2021-08-04 15:40:00|8512.9|8512|8514.7|8513.8|8515.9|8515|8512.8|8511.9|417
1628091900000|2021-08-04 15:45:00|8514.6|8513.7|8514.2|8513.3|8514.6|8513.7|8512.9|8511.9|398
1628092200000|2021-08-04 15:50:00|8514.3|8513.4|8513.3|8512.4|8514.8|8513.9|8512.5|8511.6|320
1628092500000|2021-08-04 15:55:00|8513.2|8512.3|8512.7|8511.8|8514.2|8513.1|8511.8|8510.9|322
1628092800000|2021-08-04 16:00:00|8512.8|8511.9|8511.5|8510.6|8513.3|8512.1|8510.9|8509.9|385
1628093100000|2021-08-04 16:05:00|8511.6|8510.7|8514.1|8513.2|8514.3|8513.4|8511.5|8510.5|328
1628093400000|2021-08-04 16:10:00|8514.2|8513.3|8514.3|8513.4|8515.7|8514.8|8514|8512.8|279
1628093700000|2021-08-04 16:15:00|8514.4|8513.5|8514.2|8513.3|8515.2|8514.1|8513.8|8512.9|367
1628094000000|2021-08-04 16:20:00|8514.3|8513.4|8513.9|8513|8514.4|8513.5|8513|8512|278
1628094300000|2021-08-04 16:25:00|8514|8513.1|8513.1|8512.2|8514.8|8513.9|8513|8512.1|300
1628094600000|2021-08-04 16:30:00|8513.2|8512.3|8513.1|8512.2|8513.9|8512.9|8512.5|8511.4|324
1628094900000|2021-08-04 16:35:00|8513.5|8512.6|8516.7|8515.8|8517|8516.1|8513.1|8512.2|295
1628095200000|2021-08-04 16:40:00|8516.8|8515.9|8516.9|8516|8517.9|8517|8516.6|8515.7|324
1628095500000|2021-08-04 16:45:00|8517|8516.1|8515.4|8514.5|8517|8516.1|8515|8513.8|270
1628095800000|2021-08-04 16:50:00|8515.3|8514.4|8515.7|8514.8|8516|8515.1|8514.9|8514|204
1628096100000|2021-08-04 16:55:00|8515.6|8514.7|8518.7|8517.2|8520.3|8518.6|8515.6|8514.7|365
1628096400000|2021-08-04 17:00:00|8518.3|8517.4|8516.3|8515.4|8518.9|8517.9|8516|8515.1|271
1628096700000|2021-08-04 17:05:00|8516.4|8515.5|8517.3|8516.4|8517.8|8516.9|8516.4|8515.5|257
1628097000000|2021-08-04 17:10:00|8517.2|8516.3|8517.2|8516.3|8517.7|8516.6|8516.4|8515.5|193
1628097300000|2021-08-04 17:15:00|8517.3|8516.4|8518.4|8517.5|8518.5|8517.6|8517.2|8516.2|197
1628097600000|2021-08-04 17:20:00|8518.3|8517.4|8517.9|8517|8519.2|8518.3|8517.8|8516.9|188
1628097900000|2021-08-04 17:25:00|8517.8|8516.9|8517.9|8517|8518.6|8517.4|8517.3|8516.4|209
1628098200000|2021-08-04 17:30:00|8517.8|8516.9|8518.7|8517.2|8519.4|8518.3|8517.3|8516.1|262
1628098500000|2021-08-04 17:35:00|8518.8|8517.3|8517.8|8516.9|8518.8|8517.9|8517.8|8516.8|197
1628098800000|2021-08-04 17:40:00|8517.9|8517|8517|8515.5|8517.9|8517|8516.6|8515.4|149
1628099100000|2021-08-04 17:45:00|8516.9|8515.4|8517.9|8517|8518.4|8517.5|8516.7|8515.4|253
1628099400000|2021-08-04 17:50:00|8518|8517.1|8517.2|8516.3|8518.7|8517.8|8517.1|8516.2|219
1628099700000|2021-08-04 17:55:00|8517.3|8516.4|8516.4|8515.5|8517.5|8516.6|8516.1|8515.2|203
1628100000000|2021-08-04 18:00:00|8516.5|8515.6|8516|8515.1|8516.5|8515.6|8515.2|8514.3|176
1628100300000|2021-08-04 18:05:00|8515.9|8515|8515.9|8515|8516.3|8515.4|8515.4|8514.5|114
1628100600000|2021-08-04 18:10:00|8516|8515.1|8515.8|8514.9|8516.3|8515.4|8515.4|8514.3|191
1628100900000|2021-08-04 18:15:00|8515.9|8515|8516.4|8515.5|8516.9|8515.9|8515.8|8514.9|150
1628101200000|2021-08-04 18:20:00|8516.5|8515.6|8516.4|8515.5|8516.8|8515.9|8516.3|8515.4|122
1628101500000|2021-08-04 18:25:00|8516.5|8515.6|8519.7|8518.8|8520.2|8519.3|8516.1|8515.2|231
1628101800000|2021-08-04 18:30:00|8519.6|8518.7|8520.9|8520|8523.5|8521.6|8519.3|8518.4|431
1628102100000|2021-08-04 18:35:00|8521|8520.1|8521.1|8520.2|8522.2|8521.3|8520.6|8519.5|240
1628102400000|2021-08-04 18:40:00|8521|8520.1|8520.2|8519.3|8521.7|8520.8|8520.2|8519|203
1628102700000|2021-08-04 18:45:00|8520.3|8519.4|8520.6|8519.7|8521.8|8520.6|8520.3|8519|203
1628103000000|2021-08-04 18:50:00|8520.7|8519.8|8521.1|8520.2|8521.5|8520.3|8520.4|8519.5|173
1628103300000|2021-08-04 18:55:00|8521|8520.1|8524|8523.1|8524.6|8523.6|8520.8|8519.9|287
1628103600000|2021-08-04 19:00:00|8524.1|8523.2|8524.5|8523|8524.6|8523.5|8523.3|8522|313
1628103900000|2021-08-04 19:05:00|8524.4|8522.9|8524|8523.1|8524.7|8523.5|8523.2|8522.3|190
1628104200000|2021-08-04 19:10:00|8523.9|8523|8524.4|8523.5|8524.9|8523.8|8523.7|8522.6|177
1628104500000|2021-08-04 19:15:00|8524.5|8523.6|8524.2|8523.3|8525.6|8524.4|8524.1|8523.2|168
1628104800000|2021-08-04 19:20:00|8524.3|8523.4|8524.6|8523.7|8525|8524|8523.9|8523|117
1628105100000|2021-08-04 19:25:00|8524.5|8523.6|8523.3|8522.4|8524.6|8523.7|8523.2|8522.3|182
1628105400000|2021-08-04 19:30:00|8523.2|8522.3|8523.3|8522.4|8524.2|8523|8523.1|8522|178
1628105700000|2021-08-04 19:35:00|8523.2|8522.3|8523.4|8522.5|8523.6|8522.7|8522.8|8521.9|197
1628106000000|2021-08-04 19:40:00|8523.3|8522.4|8523.4|8522.5|8523.4|8522.5|8522.5|8521.5|181
1628106300000|2021-08-04 19:45:00|8523.5|8522.6|8523.2|8522.3|8524.1|8523.1|8522.9|8522|178
1628106600000|2021-08-04 19:50:00|8523.1|8522.2|8523|8522.1|8523.7|8522.8|8522.9|8522|152
1628106900000|2021-08-04 19:55:00|8523.1|8522.2|8524.6|8523.7|8524.9|8523.8|8523.1|8522.1|281
1628107200000|2021-08-04 20:00:00|8524.7|8523.8|8525.2|8524.3|8525.9|8524.9|8523.9|8522.8|238
1628107500000|2021-08-04 20:05:00|8525.1|8524.2|8524.9|8524|8525.4|8524.5|8524.2|8523.2|119
1628107800000|2021-08-04 20:10:00|8525|8524.1|8523.7|8522.2|8525.1|8524.1|8523.5|8522.1|184
1628108100000|2021-08-04 20:15:00|8523.5|8522.6|8523.6|8522.7|8524.2|8523.1|8523.3|8522.1|108
1628108400000|2021-08-04 20:20:00|8523.7|8522.8|8523.9|8523|8524.3|8523.2|8523.5|8522.5|101
1628108700000|2021-08-04 20:25:00|8524.2|8522.7|8524.5|8523|8524.6|8523.4|8523.3|8522.2|128
1628109000000|2021-08-04 20:30:00|8524.2|8523.3|8522.9|8522|8524.4|8523.4|8522.7|8521.8|108
1628109300000|2021-08-04 20:35:00|8522.8|8521.9|8523.1|8522.2|8523.5|8522.4|8522.3|8521.2|120
1628109600000|2021-08-04 20:40:00|8523.2|8521.7|8523.1|8521.6|8523.4|8522.1|8522.5|8521.2|135
1628109900000|2021-08-04 20:45:00|8523.2|8521.7|8523.6|8522.1|8523.8|8522.3|8523|8521.5|143
1628110200000|2021-08-04 20:50:00|8523.5|8522|8523.2|8521.7|8524.9|8522.2|8521.9|8518.6|858
1628110500000|2021-08-04 20:55:00|8523.3|8521.8|8523.8|8521.1|8525.7|8522.1|8522.7|8519.1|642
1628110800000|2021-08-04 21:00:00|8523.7|8520.3|8525.3|8519.3|8525.7|8520.3|8523.7|8519.1|37
1628111100000|2021-08-04 21:05:00|8526|8520|8526.5|8519.1|8528.3|8521.5|8523.9|8516.8|105
1628111400000|2021-08-04 21:10:00|8524.8|8521|8524.5|8521.3|8527.1|8521.5|8524.3|8518.6|169
1628111700000|2021-08-04 21:15:00|8524.7|8521.2|8525.4|8520.2|8526.1|8521.6|8524.3|8519.7|144
1628112000000|2021-08-04 21:20:00|8525.2|8520.1|8525|8520.5|8526.6|8521.4|8523.7|8519.3|188
1628112300000|2021-08-04 21:25:00|8525.1|8520.6|8524.7|8520.8|8525.7|8521.6|8523.9|8518.7|166
1628112600000|2021-08-04 21:30:00|8524.8|8520.6|8524.6|8521.3|8525.6|8521.5|8523.9|8519.5|184
1628112900000|2021-08-04 21:35:00|8524.7|8521.2|8523.7|8522.2|8526.1|8522.3|8523.6|8519.9|119
1628113200000|2021-08-04 21:40:00|8523.9|8521.6|8525.1|8520.9|8526.9|8522.1|8523.5|8517.6|238
1628113500000|2021-08-04 21:45:00|8525.3|8520.4|8523.4|8521.9|8526.3|8522.1|8523.4|8520|144
1628113800000|2021-08-04 21:50:00|8523.7|8521.2|8523.4|8521.9|8526|8522.2|8523.4|8520.4|132
1628114100000|2021-08-04 21:55:00|8523.7|8521.2|8524.8|8520.6|8526.5|8522.2|8523.4|8519.5|161
1628114400000|2021-08-04 22:00:00|8524.7|8519.7|8525.1|8522.3|8526.9|8523.8|8524.1|8517.4|458
1628114700000|2021-08-04 22:05:00|8524.7|8523.2|8525.6|8524.1|8525.9|8524.4|8524.2|8522.4|273
1628115000000|2021-08-04 22:10:00|8525.5|8524|8525.8|8524.3|8526.3|8524.8|8525.1|8523.4|235
1628115300000|2021-08-04 22:15:00|8525.9|8524.4|8525.2|8523.7|8526.1|8524.6|8524.9|8523.1|224
1628115600000|2021-08-04 22:20:00|8525|8523.5|8525.2|8523.7|8525.6|8524|8524.7|8522.8|166
1628115900000|2021-08-04 22:25:00|8525.4|8523.9|8526|8524.5|8526.2|8524.7|8525.2|8523.6|220
1628116200000|2021-08-04 22:30:00|8526.4|8524.9|8525.5|8524|8526.6|8524.9|8525.2|8523.7|119
1628116500000|2021-08-04 22:35:00|8525.4|8523.9|8525.2|8523.7|8526|8524.2|8524.9|8522.9|136
1628116800000|2021-08-04 22:40:00|8525.3|8523.8|8525.3|8523.8|8526.2|8524.4|8524.9|8522.8|168
1628117100000|2021-08-04 22:45:00|8525.1|8523.6|8525.3|8523.8|8525.7|8524.2|8525|8523.1|120
1628117400000|2021-08-04 22:50:00|8525.2|8523.7|8524.8|8523.3|8525.5|8524|8524.7|8523.2|84
1628117700000|2021-08-04 22:55:00|8524.7|8523.2|8524.9|8523.4|8525.6|8524|8524.4|8522.6|131
1628118000000|2021-08-04 23:00:00|8525|8523.5|8525.3|8523.8|8525.5|8524|8524.8|8523.3|158
1628118300000|2021-08-04 23:05:00|8525.4|8523.9|8524.9|8523.4|8525.5|8524|8524.7|8523.2|114
1628118600000|2021-08-04 23:10:00|8525|8523.5|8524.8|8523.3|8525|8523.6|8524.5|8523.1|122
1628118900000|2021-08-04 23:15:00|8524.7|8523.2|8525.1|8523.6|8525.3|8523.8|8524.3|8522.8|96
1628119200000|2021-08-04 23:20:00|8525|8523.5|8524.7|8523.2|8525.4|8523.9|8524.6|8523.1|54
1628119500000|2021-08-04 23:25:00|8524.6|8523.1|8524.5|8523|8525|8523.5|8524.3|8522.8|80
1628119800000|2021-08-04 23:30:00|8524.6|8523.1|8524.2|8522.7|8524.7|8523.2|8524|8522.5|131
1628120100000|2021-08-04 23:35:00|8524.1|8522.6|8524.1|8522.6|8524.3|8522.8|8524|8522.5|67
1628120400000|2021-08-04 23:40:00|8524.2|8522.7|8523.9|8522.4|8524.2|8522.9|8523.7|8522.4|34
1628120700000|2021-08-04 23:45:00|8524|8522.5|8523.6|8522.1|8524.2|8522.7|8523.4|8522.1|57
1628121000000|2021-08-04 23:50:00|8523.4|8522.5|8523.8|8522.3|8524|8522.7|8523.4|8522.2|53
1628121300000|2021-08-04 23:55:00|8523.7|8522.2|8523.2|8521.7|8523.8|8522.3|8522.9|8521.4|115
1628121600000|2021-08-05 00:00:00|8523.3|8521.8|8522.6|8521.1|8523.3|8521.8|8521.8|8520.6|228
1628121900000|2021-08-05 00:05:00|8522.7|8521.2|8521.8|8520.3|8523.1|8521.8|8521.1|8519.8|187
1628122200000|2021-08-05 00:10:00|8521.7|8520.2|8520.4|8518.9|8521.7|8520.2|8519.8|8518.6|210
1628122500000|2021-08-05 00:15:00|8520.3|8518.8|8519.5|8518.6|8520.9|8519.7|8519.2|8518.1|228
1628122800000|2021-08-05 00:20:00|8519.8|8518.3|8519.5|8518|8520.6|8519.5|8518.4|8517.2|239
1628123100000|2021-08-05 00:25:00|8519.6|8518.1|8519.4|8517.9|8519.8|8518.6|8518.8|8517.5|203
1628123400000|2021-08-05 00:30:00|8519.3|8517.8|8520.1|8518.6|8520.3|8519|8518.3|8517.2|193
1628123700000|2021-08-05 00:35:00|8519.9|8519|8519.4|8517.9|8520.2|8519|8518.4|8517.1|281
1628124000000|2021-08-05 00:40:00|8519.1|8518.2|8520.3|8519.4|8520.8|8519.6|8518.7|8517.5|208
1628124300000|2021-08-05 00:45:00|8520.5|8519|8521.5|8520.6|8522.5|8521|8520|8518.7|227
1628124600000|2021-08-05 00:50:00|8521.7|8520.8|8521.7|8520.2|8522.3|8521|8520.2|8519.1|356
1628124900000|2021-08-05 00:55:00|8521.5|8520|8520.8|8519.3|8521.9|8520.6|8519.7|8518.5|267
1628125200000|2021-08-05 01:00:00|8520.7|8519.2|8521.8|8520.3|8522.1|8520.6|8520.5|8519.1|218
1628125500000|2021-08-05 01:05:00|8521.7|8520.2|8521.1|8520.2|8522.6|8521.5|8521|8520|218
1628125800000|2021-08-05 01:10:00|8521|8520.1|8521.9|8520.4|8522.3|8521.1|8520.6|8519.5|242
1628126100000|2021-08-05 01:15:00|8522|8520.5|8521.9|8520.4|8522.2|8520.8|8520.8|8519.3|181
1628126400000|2021-08-05 01:20:00|8521.8|8520.3|8522|8520.5|8522.3|8521.1|8521.7|8520.2|146
1628126700000|2021-08-05 01:25:00|8522.1|8520.6|8522.2|8520.7|8522.3|8520.9|8520.8|8519.6|166
1628127000000|2021-08-05 01:30:00|8522.3|8520.8|8522.7|8521.2|8523.1|8521.6|8522.1|8520.6|208
1628127300000|2021-08-05 01:35:00|8522.6|8521.1|8522.6|8521.1|8522.8|8521.3|8521.6|8520.3|162
1628127600000|2021-08-05 01:40:00|8522.7|8521.2|8521.8|8520.3|8522.9|8521.6|8520.9|8519.6|219
1628127900000|2021-08-05 01:45:00|8521.9|8520.4|8520.8|8519.9|8522.2|8520.7|8520.7|8519.6|171
1628128200000|2021-08-05 01:50:00|8521.1|8519.6|8522.9|8521.4|8523.1|8521.6|8520.5|8519.2|195
1628128500000|2021-08-05 01:55:00|8523|8521.5|8522.1|8520.6|8523|8521.8|8521.3|8520.1|232
1628128800000|2021-08-05 02:00:00|8522|8520.5|8522.9|8521.4|8523.1|8521.9|8521.6|8520.3|238
1628129100000|2021-08-05 02:05:00|8522.7|8521.2|8522.3|8520.8|8522.9|8521.6|8521.8|8520.5|211
1628129400000|2021-08-05 02:10:00|8522.2|8520.7|8523.9|8523|8524.3|8523.2|8521.8|8520.3|221
1628129700000|2021-08-05 02:15:00|8524|8523.1|8522.6|8521.1|8524.5|8523.5|8522.3|8521|191
1628130000000|2021-08-05 02:20:00|8522.5|8521|8522.7|8521.2|8523.3|8522.1|8522.2|8521|185
1628130300000|2021-08-05 02:25:00|8522.8|8521.3|8523.5|8522|8523.6|8522.4|8522.4|8521.1|229
1628130600000|2021-08-05 02:30:00|8523.4|8521.9|8523.5|8522.6|8524.5|8523.3|8523.2|8521.9|171
1628130900000|2021-08-05 02:35:00|8524|8523.1|8525.5|8524|8525.5|8524.6|8524|8522.8|182
1628131200000|2021-08-05 02:40:00|8525.4|8523.9|8525.6|8524.1|8525.7|8524.2|8524.2|8523|158
1628131500000|2021-08-05 02:45:00|8525.5|8524|8526.7|8525.2|8526.8|8525.5|8525|8523.5|219
1628131800000|2021-08-05 02:50:00|8526.8|8525.3|8526.7|8525.2|8527.3|8525.8|8525.9|8524.4|205
1628132100000|2021-08-05 02:55:00|8526.8|8525.3|8524.9|8524|8526.8|8525.3|8524.8|8523.7|128
1628132400000|2021-08-05 03:00:00|8524.8|8523.9|8524.1|8522.6|8525.3|8524|8523.1|8521.6|231
1628132700000|2021-08-05 03:05:00|8523.7|8522.8|8522.4|8520.9|8524.3|8523|8522.1|8520.9|197
1628133000000|2021-08-05 03:10:00|8522.3|8520.8|8522.7|8521.2|8522.9|8521.6|8521.5|8520.5|199
1628133300000|2021-08-05 03:15:00|8522.6|8521.1|8522.6|8521.1|8522.9|8521.6|8522.3|8520.8|77
1628133600000|2021-08-05 03:20:00|8522.3|8520.8|8522.3|8520.8|8522.5|8521.2|8521.5|8520.3|210
1628133900000|2021-08-05 03:25:00|8522.2|8520.7|8522.6|8521.1|8522.9|8521.8|8521.9|8520.7|176
1628134200000|2021-08-05 03:30:00|8522.7|8521.2|8522.5|8521|8522.7|8521.5|8521.2|8520|267
1628134500000|2021-08-05 03:35:00|8522.6|8521.1|8520.9|8520|8522.6|8521.2|8520.8|8519.5|188
1628134800000|2021-08-05 03:40:00|8521|8520.1|8520.2|8519.3|8521.3|8520.1|8519.9|8518.7|173
1628135100000|2021-08-05 03:45:00|8520.1|8519.2|8519.7|8518.2|8520.4|8519.3|8519.3|8518.1|140
1628135400000|2021-08-05 03:50:00|8519.8|8518.3|8519.1|8517.6|8519.8|8518.5|8518.5|8517.4|149
1628135700000|2021-08-05 03:55:00|8519|8517.5|8520.1|8518.6|8520.1|8518.7|8518.8|8517.5|108
1628136000000|2021-08-05 04:00:00|8520.2|8518.7|8519.5|8518.6|8520.2|8518.7|8518.6|8517.4|180
1628136300000|2021-08-05 04:05:00|8519.7|8518.2|8520.4|8518.9|8520.4|8519.1|8519.4|8518.2|105
1628136600000|2021-08-05 04:10:00|8520.5|8519|8520.7|8519.2|8520.9|8519.5|8519.8|8518.6|129
1628136900000|2021-08-05 04:15:00|8520.8|8519.3|8520.8|8519.9|8521.6|8520.4|8520.6|8519.2|110
1628137200000|2021-08-05 04:20:00|8520.9|8520|8521|8520.1|8521.6|8520.4|8520.8|8519.7|117
1628137500000|2021-08-05 04:25:00|8520.9|8520|8520.7|8519.8|8521.6|8520.4|8520.6|8519.3|162
1628137800000|2021-08-05 04:30:00|8520.9|8519.4|8520.3|8519.4|8521.2|8520|8520.2|8519|134
1628138100000|2021-08-05 04:35:00|8520.7|8519.2|8520.8|8519.3|8521.1|8519.8|8520|8519.1|129
1628138400000|2021-08-05 04:40:00|8520.5|8519.6|8520.2|8519.3|8521.3|8520.2|8520.2|8519.1|77
1628138700000|2021-08-05 04:45:00|8520.3|8519.4|8520.3|8518.8|8520.4|8519.4|8519.8|8518.7|76
1628139000000|2021-08-05 04:50:00|8520.2|8518.7|8521.3|8519.8|8521.4|8520.2|8520|8518.7|139
1628139300000|2021-08-05 04:55:00|8521.4|8519.9|8521.4|8520.5|8521.9|8520.6|8521|8519.8|115
1628139600000|2021-08-05 05:00:00|8521.3|8520.4|8520.8|8519.3|8521.8|8520.4|8519.8|8518.5|217
1628139900000|2021-08-05 05:05:00|8520.9|8519.4|8520|8518.5|8520.9|8519.6|8519.5|8518.4|146
1628140200000|2021-08-05 05:10:00|8520.1|8518.6|8519.5|8518.6|8520.2|8519|8519.3|8518.1|131
1628140500000|2021-08-05 05:15:00|8519.3|8518.4|8519.8|8518.9|8520.7|8519.5|8519.1|8517.9|126
1628140800000|2021-08-05 05:20:00|8519.7|8518.8|8519.8|8518.9|8520|8519|8519.5|8518.3|113
1628141100000|2021-08-05 05:25:00|8519.7|8518.8|8520|8518.5|8520.4|8519.2|8519.5|8518.4|109
1628141400000|2021-08-05 05:30:00|8520.1|8518.6|8519.5|8518.6|8520.5|8519.3|8519.4|8518.1|123
1628141700000|2021-08-05 05:35:00|8519.4|8518.5|8519.2|8518.3|8519.9|8518.9|8518.7|8517.6|189
1628142000000|2021-08-05 05:40:00|8519.3|8518.4|8520.1|8519.2|8520.1|8519.2|8519|8517.8|163
1628142300000|2021-08-05 05:45:00|8520|8519.1|8520|8519.1|8521.3|8520.1|8519.9|8518.9|176
1628142600000|2021-08-05 05:50:00|8519.9|8519|8518.9|8518|8519.9|8519|8518.5|8517.3|161
1628142900000|2021-08-05 05:55:00|8519|8518.1|8519.4|8517.9|8519.8|8518.5|8518.5|8517.2|163
1628143200000|2021-08-05 06:00:00|8519.3|8517.8|8521.3|8519.8|8522|8520.8|8518.8|8517.6|356
1628143500000|2021-08-05 06:05:00|8521.4|8519.9|8522.9|8521.4|8523.6|8522.4|8521.3|8519.8|357
1628143800000|2021-08-05 06:10:00|8523|8522|8521.4|8519.9|8523.9|8522.7|8519.7|8518.5|333
1628144100000|2021-08-05 06:15:00|8521.5|8520|8522.1|8520.6|8522.9|8521.7|8520.8|8519.6|249
1628144400000|2021-08-05 06:20:00|8521.9|8521|8524.5|8523.6|8525|8523.8|8521.8|8520.9|240
1628144700000|2021-08-05 06:25:00|8524.4|8523.5|8525.5|8524|8526.5|8525.1|8524.4|8523.2|268
1628145000000|2021-08-05 06:30:00|8525.4|8523.9|8525.5|8524.6|8526.3|8525|8524.9|8523.5|233
1628145300000|2021-08-05 06:35:00|8525.6|8524.7|8527.4|8525.9|8527.9|8526.8|8525.3|8524|385
1628145600000|2021-08-05 06:40:00|8527.5|8526|8525.3|8523.8|8528.9|8527.7|8524.6|8523.4|491
1628145900000|2021-08-05 06:45:00|8525.4|8523.9|8521.4|8520.5|8525.9|8524.7|8520.8|8519.6|423
1628146200000|2021-08-05 06:50:00|8521.5|8520.6|8521|8520.1|8522.4|8521.5|8520.3|8519.2|355
1628146500000|2021-08-05 06:55:00|8521.1|8520.2|8517.8|8516.9|8521.1|8520.2|8517.2|8516.2|446
1628146800000|2021-08-05 07:00:00|8517.6|8516.7|8512.4|8511.5|8517.8|8516.7|8512.3|8511.4|601
1628147100000|2021-08-05 07:05:00|8512.5|8511.6|8512.5|8511.6|8514.7|8513.4|8510.9|8509.8|457
1628147400000|2021-08-05 07:10:00|8512.4|8511.5|8512.8|8511.9|8514.5|8513.4|8512|8511.1|375
1628147700000|2021-08-05 07:15:00|8512.9|8512|8511.7|8510.2|8514|8512.9|8509.7|8508.7|492
1628148000000|2021-08-05 07:20:00|8511.4|8510.5|8512.8|8511.9|8513.8|8512.7|8509.2|8508|564
1628148300000|2021-08-05 07:25:00|8512.7|8511.8|8511.2|8510.3|8512.7|8511.8|8510.1|8509.1|245
1628148600000|2021-08-05 07:30:00|8513|8512.1|8510.3|8509.4|8513.5|8512.4|8510.1|8509|488
1628148900000|2021-08-05 07:35:00|8510.2|8509.3|8510.9|8509.4|8512.3|8511.2|8509|8508.1|444
1628149200000|2021-08-05 07:40:00|8511.2|8509.7|8511.8|8510.9|8514|8512.8|8510.8|8509.6|379
1628149500000|2021-08-05 07:45:00|8511.9|8511|8513|8512.1|8515.1|8514.1|8511.7|8510.6|332
1628149800000|2021-08-05 07:50:00|8512.9|8512|8512.1|8511.2|8514.6|8513.7|8511.7|8510.6|389
1628150100000|2021-08-05 07:55:00|8512|8511.1|8510.2|8509.3|8512.2|8511.3|8509.5|8508.4|407
1628150400000|2021-08-05 08:00:00|8510.4|8509.5|8510.6|8509.7|8511.8|8510.5|8509.8|8508.6|387
1628150700000|2021-08-05 08:05:00|8510.7|8509.8|8511.7|8510.8|8512|8511|8509.8|8508.9|272
1628151000000|2021-08-05 08:10:00|8511.8|8510.9|8509.3|8508.4|8512|8510.9|8509.2|8508.3|287
1628151300000|2021-08-05 08:15:00|8509.2|8508.3|8506.1|8505.2|8509.2|8508.3|8506|8505.1|314
1628151600000|2021-08-05 08:20:00|8506.2|8505.3|8508.5|8507.6|8508.7|8507.8|8505.6|8504.7|380
1628151900000|2021-08-05 08:25:00|8508.6|8507.7|8510.9|8509.4|8511.3|8510.1|8507.6|8506.7|366
1628152200000|2021-08-05 08:30:00|8510.8|8509.3|8510.8|8509.9|8512.4|8511.1|8510.4|8509.3|380
1628152500000|2021-08-05 08:35:00|8510.7|8509.8|8508.9|8508|8511|8510.1|8508.8|8507.6|392
1628152800000|2021-08-05 08:40:00|8508.8|8507.9|8507.7|8506.8|8509.7|8508.5|8507.7|8506.6|259
1628153100000|2021-08-05 08:45:00|8507.8|8506.9|8507.1|8506.2|8508.9|8507.9|8506.8|8505.9|331
1628153400000|2021-08-05 08:50:00|8507.2|8506.3|8508.4|8507.5|8509.1|8508.2|8506.1|8505.2|309
1628153700000|2021-08-05 08:55:00|8508.5|8507.6|8507.2|8505.7|8508.6|8507.7|8505.6|8504.5|411
1628154000000|2021-08-05 09:00:00|8507.3|8505.8|8509.9|8509|8510.3|8509.4|8507.3|8505.8|372
1628154300000|2021-08-05 09:05:00|8509.8|8508.9|8505.7|8504.8|8510.1|8509|8505.5|8504.6|349
1628154600000|2021-08-05 09:10:00|8505.6|8504.7|8503.9|8502.4|8505.8|8504.9|8503.1|8501.8|269
1628154900000|2021-08-05 09:15:00|8503.8|8502.3|8503.2|8501.7|8505.3|8504.4|8502.8|8501.5|304
1628155200000|2021-08-05 09:20:00|8503.3|8501.8|8504.9|8504|8505.7|8504.3|8502.8|8501.6|470
1628155500000|2021-08-05 09:25:00|8505|8504.1|8510|8508.5|8510.1|8508.8|8504|8502.9|334
1628155800000|2021-08-05 09:30:00|8509.4|8508.1|8508.9|8507.4|8513.8|8512.6|8508.7|8507.4|447
1628156100000|2021-08-05 09:35:00|8508.6|8507.7|8506.2|8505.3|8509|8508.1|8505.8|8504.6|380
1628156400000|2021-08-05 09:40:00|8506.1|8505.2|8504.6|8503.1|8507|8506|8504.1|8503|299
1628156700000|2021-08-05 09:45:00|8504.3|8503.4|8503.4|8502.5|8505.9|8504.8|8502.6|8501.4|310
1628157000000|2021-08-05 09:50:00|8503.5|8502.6|8502|8500.5|8504.1|8502.9|8501.5|8500.3|480
1628157300000|2021-08-05 09:55:00|8502.1|8500.6|8502.1|8500.6|8503|8501.8|8500.7|8499.6|563
1628157600000|2021-08-05 10:00:00|8502.2|8500.7|8500.7|8499.8|8502.7|8501.4|8500.6|8499.5|433
1628157900000|2021-08-05 10:05:00|8500.6|8499.7|8503.4|8501.9|8503.5|8502.4|8500.4|8499.5|356
1628158200000|2021-08-05 10:10:00|8503.5|8502|8503|8502.1|8504.8|8503.7|8502.1|8501.2|309
1628158500000|2021-08-05 10:15:00|8502.9|8502|8504.3|8502.8|8505.1|8503.9|8502.8|8501.7|398
1628158800000|2021-08-05 10:20:00|8504.1|8503.2|8505.2|8504.3|8505.8|8504.9|8504.1|8502.9|374
1628159100000|2021-08-05 10:25:00|8505.1|8504.2|8504.1|8502.6|8506.3|8505.4|8502.3|8501.4|313
1628159400000|2021-08-05 10:30:00|8504|8502.5|8504.7|8503.8|8505.2|8504.3|8501.7|8500.8|291
1628159700000|2021-08-05 10:35:00|8504.8|8503.9|8505|8504.1|8505.9|8504.7|8503.7|8502.8|365
1628160000000|2021-08-05 10:40:00|8504.9|8504|8503.6|8502.7|8505.3|8504.2|8502.7|8501.8|404
1628160300000|2021-08-05 10:45:00|8504.1|8502.6|8505.5|8504.6|8506.7|8505.5|8503.1|8502|379
1628160600000|2021-08-05 10:50:00|8505.4|8504.5|8509.4|8507.9|8511.6|8510.3|8504.9|8503.7|450
1628160900000|2021-08-05 10:55:00|8509.3|8507.8|8513|8504.6|8515.7|8509.2|8507.5|8502.8|554
1628161200000|2021-08-05 11:00:00|8515.7|8505|8502.7|8501.2|8521.9|8518.9|8500.3|8498.8|1523
1628161500000|2021-08-05 11:05:00|8502.1|8500.6|8507.6|8506.1|8508|8506.5|8496.1|8494.6|1022
1628161800000|2021-08-05 11:10:00|8507.5|8506|8515.9|8515|8516.4|8515|8505.6|8504.1|657
1628162100000|2021-08-05 11:15:00|8515.7|8514.8|8518|8516.5|8519.1|8517.8|8514.8|8513.3|506
1628162400000|2021-08-05 11:20:00|8517.9|8516.4|8513.8|8512.9|8519.4|8518.1|8513.8|8512.5|607
1628162700000|2021-08-05 11:25:00|8513.7|8512.8|8514.5|8513|8515.8|8514.6|8512.3|8511|486
1628163000000|2021-08-05 11:30:00|8514.4|8512.9|8514.4|8512.9|8517.4|8516|8514.1|8512.9|455
1628163300000|2021-08-05 11:35:00|8514.5|8513|8512.9|8511.4|8515.5|8514.3|8510.3|8509.2|436
1628163600000|2021-08-05 11:40:00|8513|8511.5|8511.6|8510.1|8514.1|8513|8510.4|8509.2|439
1628163900000|2021-08-05 11:45:00|8511.2|8510.3|8511.4|8510.5|8512.4|8511.2|8509.6|8508.4|347
1628164200000|2021-08-05 11:50:00|8511.6|8510.1|8512.3|8511.4|8515.5|8514.3|8511.1|8509.8|407
1628164500000|2021-08-05 11:55:00|8512.2|8511.3|8514.4|8512.9|8514.6|8513.4|8510.6|8509.3|460
1628164800000|2021-08-05 12:00:00|8514.3|8512.8|8513.5|8512.6|8516.7|8515.3|8511.6|8510.1|519
1628165100000|2021-08-05 12:05:00|8513.8|8512.3|8511.5|8510.6|8513.8|8512.5|8511.5|8510.5|330
1628165400000|2021-08-05 12:10:00|8511.6|8510.7|8506.6|8505.1|8511.6|8510.7|8506.2|8505|437
1628165700000|2021-08-05 12:15:00|8506.3|8504.8|8503.6|8502.1|8508.1|8506.7|8500.5|8499.5|568
1628166000000|2021-08-05 12:20:00|8503.5|8502|8507.5|8506|8509.1|8507.7|8503.3|8501.8|558
1628166300000|2021-08-05 12:25:00|8507.7|8506.2|8508.4|8505.7|8509.3|8507.8|8505.6|8504.4|508
1628166600000|2021-08-05 12:30:00|8508.5|8505|8509.2|8507.7|8509.5|8508.3|8506.1|8504.6|594
1628166900000|2021-08-05 12:35:00|8509.3|8507.8|8510.1|8508.6|8511.2|8509.9|8507.9|8507|485
1628167200000|2021-08-05 12:40:00|8509.9|8509|8510.4|8508.9|8512.7|8511.3|8509|8507.8|589
1628167500000|2021-08-05 12:45:00|8510.3|8508.8|8509.9|8508.4|8512.1|8510.6|8509.3|8507.8|609
1628167800000|2021-08-05 12:50:00|8510.1|8508.6|8513.3|8512.4|8513.7|8512.5|8509.5|8508.3|478
1628168100000|2021-08-05 12:55:00|8513.2|8512.3|8512|8510.5|8514.6|8513.6|8508.2|8506.7|590
1628168400000|2021-08-05 13:00:00|8512.5|8511|8513.5|8512.6|8513.9|8513|8509.6|8508.5|572
1628168700000|2021-08-05 13:05:00|8513.6|8512.7|8515|8514.1|8515.6|8514.6|8513.2|8512|430
1628169000000|2021-08-05 13:10:00|8515.1|8514.2|8511.6|8510.1|8516.2|8515|8511.4|8510.1|385
1628169300000|2021-08-05 13:15:00|8511.3|8510.4|8511|8510.1|8512.5|8511.6|8510.3|8509.1|420
1628169600000|2021-08-05 13:20:00|8510.9|8510|8511.2|8509.7|8513.5|8512.4|8510.4|8509.5|376
1628169900000|2021-08-05 13:25:00|8510.8|8509.9|8509|8507.5|8512.3|8511.1|8508.5|8507.4|501
1628170200000|2021-08-05 13:30:00|8508.5|8507.6|8509.1|8508.2|8510.2|8509|8507.9|8506.7|660
1628170500000|2021-08-05 13:35:00|8509|8508.1|8511|8510.1|8511.1|8510.2|8507.1|8506.1|543
1628170800000|2021-08-05 13:40:00|8510.9|8510|8514.7|8513.8|8515.3|8514.4|8510.2|8509.3|682
1628171100000|2021-08-05 13:45:00|8514.6|8513.7|8513.4|8512.5|8515.4|8514.5|8511.6|8510.7|624
1628171400000|2021-08-05 13:50:00|8513.5|8512.6|8512.3|8511.4|8514.4|8513.5|8511.2|8510.3|556
1628171700000|2021-08-05 13:55:00|8512.4|8511.5|8510.6|8509.1|8513|8511.7|8508.2|8507|617
1628172000000|2021-08-05 14:00:00|8510.5|8509|8508|8507.1|8511.2|8509.9|8507.5|8506.6|630
1628172300000|2021-08-05 14:05:00|8507.9|8507|8502.8|8501.3|8507.9|8507|8502.6|8501.3|694
1628172600000|2021-08-05 14:10:00|8502.9|8501.4|8500.7|8499.8|8504.5|8503.5|8498.9|8497.8|786
1628172900000|2021-08-05 14:15:00|8500.9|8499.4|8496.2|8495.3|8500.9|8499.7|8496.1|8495.2|664
1628173200000|2021-08-05 14:20:00|8496.1|8495.2|8497.1|8496.2|8498.3|8497.4|8494.7|8493.8|553
1628173500000|2021-08-05 14:25:00|8497.2|8496.3|8495.2|8494.3|8497.3|8496.4|8494.6|8493.4|464
1628173800000|2021-08-05 14:30:00|8495.3|8494.4|8499|8498.1|8501.4|8500.3|8495.1|8494.2|671
1628174100000|2021-08-05 14:35:00|8498.9|8498|8497.6|8496.7|8500.5|8499.4|8497.6|8496.7|402
1628174400000|2021-08-05 14:40:00|8498.1|8497.2|8498.2|8497.3|8500.8|8499.3|8495.8|8494.8|559
1628174700000|2021-08-05 14:45:00|8498.1|8497.2|8496.7|8495.8|8498.3|8497.3|8495.5|8494.4|526
1628175000000|2021-08-05 14:50:00|8496.6|8495.7|8493.3|8492.4|8498.1|8497|8493.1|8492.2|574
1628175300000|2021-08-05 14:55:00|8493.2|8492.3|8497.9|8497|8498.8|8497.9|8491.2|8490.3|720
1628175600000|2021-08-05 15:00:00|8497.8|8496.9|8496.1|8495.2|8498.2|8497.3|8494.5|8493.6|563
1628175900000|2021-08-05 15:05:00|8496|8495.1|8500|8499.1|8501.3|8500.4|8495.4|8494.2|422
1628176200000|2021-08-05 15:10:00|8499.9|8499|8499|8498.1|8500|8499.1|8498.5|8497.3|343
1628176500000|2021-08-05 15:15:00|8498.9|8498|8497.8|8496.9|8499.8|8498.9|8497.7|8496.5|384
1628176800000|2021-08-05 15:20:00|8498|8496.5|8498.5|8497.6|8499.6|8498.7|8497.3|8496.3|314
1628177100000|2021-08-05 15:25:00|8498.4|8497.5|8500.4|8499.5|8500.6|8499.6|8497.1|8496.1|451
1628177400000|2021-08-05 15:30:00|8500.3|8499.4|8500.8|8499.9|8503.3|8502.3|8499.5|8498.3|432
1628177700000|2021-08-05 15:35:00|8500.7|8499.8|8501.5|8500.6|8502.5|8501.6|8499.2|8498.2|287
1628178000000|2021-08-05 15:40:00|8501.4|8500.5|8500.9|8499.4|8502.8|8501.6|8500.6|8499.4|295
1628178300000|2021-08-05 15:45:00|8500.8|8499.3|8501.8|8500.9|8502.3|8501.4|8500.7|8499.2|322
1628178600000|2021-08-05 15:50:00|8502|8501.1|8503.5|8502.6|8504.1|8503.2|8501.1|8500|354
1628178900000|2021-08-05 15:55:00|8503.4|8502.5|8499.2|8498.3|8503.8|8502.7|8499.2|8498|326
1628179200000|2021-08-05 16:00:00|8499.1|8498.2|8500.6|8499.7|8501.1|8500|8499.1|8498.2|258
1628179500000|2021-08-05 16:05:00|8500.5|8499.6|8499.6|8498.7|8500.6|8499.7|8499.5|8498.6|273
1628179800000|2021-08-05 16:10:00|8499.7|8498.8|8501.2|8500.3|8501.6|8500.6|8499.6|8498.7|281
1628180100000|2021-08-05 16:15:00|8501.1|8500.2|8500.9|8500|8501.8|8500.7|8500|8499.1|215
1628180400000|2021-08-05 16:20:00|8500.8|8499.9|8500.8|8499.9|8501.7|8500.5|8500.2|8499.3|289
1628180700000|2021-08-05 16:25:00|8500.9|8500|8501.9|8501|8502|8501.1|8500.6|8499.7|186
1628181000000|2021-08-05 16:30:00|8501.8|8500.9|8498.5|8497.6|8501.9|8501|8498.4|8497.5|210
1628181300000|2021-08-05 16:35:00|8498.6|8497.7|8498.6|8497.7|8500.1|8499.2|8498.1|8497.1|293
1628181600000|2021-08-05 16:40:00|8498.7|8497.8|8500|8499.1|8500.6|8499.7|8498.3|8497.2|249
1628181900000|2021-08-05 16:45:00|8500.1|8499.2|8500.5|8499.6|8501|8500.1|8498.9|8497.8|252
1628182200000|2021-08-05 16:50:00|8500.4|8499.5|8498.4|8497.5|8500.5|8499.6|8498.3|8497.4|199
1628182500000|2021-08-05 16:55:00|8498.3|8497.4|8498.6|8497.7|8499.1|8498|8497.3|8496.3|211
1628182800000|2021-08-05 17:00:00|8498.4|8497.5|8498.9|8498|8499.5|8498.6|8498.3|8497.1|232
1628183100000|2021-08-05 17:05:00|8499|8498.1|8497|8496.1|8499|8498.1|8496.9|8496|164
1628183400000|2021-08-05 17:10:00|8497.1|8496.2|8497.6|8496.7|8498|8496.9|8496.1|8495.2|265
1628183700000|2021-08-05 17:15:00|8497.7|8496.8|8495.5|8494.6|8498.1|8496.8|8495.3|8494.3|260
1628184000000|2021-08-05 17:20:00|8495.6|8494.7|8493.4|8492.5|8495.9|8494.9|8493.3|8492.4|248
1628184300000|2021-08-05 17:25:00|8493.6|8492.1|8493.6|8492.7|8494.6|8493.4|8493|8491.9|152
1628184600000|2021-08-05 17:30:00|8493.5|8492.6|8494.4|8493.5|8494.4|8493.5|8493.3|8492.2|138
1628184900000|2021-08-05 17:35:00|8494.3|8493.4|8494.5|8493.6|8495.1|8494|8493.8|8492.9|204
1628185200000|2021-08-05 17:40:00|8494.6|8493.7|8494|8493.1|8494.8|8493.7|8493.8|8492.7|136
1628185500000|2021-08-05 17:45:00|8493.9|8493|8493.3|8492.4|8494|8493.1|8492.7|8491.8|160
1628185800000|2021-08-05 17:50:00|8493.4|8492.5|8493.1|8492.2|8493.9|8492.7|8493|8492.1|140
1628186100000|2021-08-05 17:55:00|8493.2|8492.3|8493.3|8492.4|8493.7|8492.6|8492.5|8491.6|201
1628186400000|2021-08-05 18:00:00|8493.4|8492.5|8493.3|8492.4|8494.8|8493.7|8492.4|8491.5|192
1628186700000|2021-08-05 18:05:00|8493.2|8492.3|8494.5|8493.6|8494.5|8493.6|8493.1|8492|145
1628187000000|2021-08-05 18:10:00|8494.4|8493.5|8495.1|8494.2|8495.6|8494.6|8494.1|8493.2|202
1628187300000|2021-08-05 18:15:00|8495.2|8494.3|8496.4|8495.5|8496.7|8495.7|8494.8|8493.9|172
1628187600000|2021-08-05 18:20:00|8496.5|8495.6|8495.9|8495|8497.4|8496.5|8495.6|8494.7|224
1628187900000|2021-08-05 18:25:00|8495.8|8494.9|8495.5|8494.6|8495.8|8494.9|8494.8|8493.9|178
1628188200000|2021-08-05 18:30:00|8495.4|8494.5|8497.1|8496.2|8497.3|8496.4|8495.3|8494.4|211
1628188500000|2021-08-05 18:35:00|8497|8496.1|8497.1|8496.2|8497.6|8496.7|8496.7|8495.8|146
1628188800000|2021-08-05 18:40:00|8497|8496.1|8496.4|8495.5|8497|8496.1|8495.5|8494.6|178
1628189100000|2021-08-05 18:45:00|8496.5|8495.6|8496.3|8495.4|8496.9|8496|8495.8|8494.9|171
1628189400000|2021-08-05 18:50:00|8496.2|8495.3|8496.7|8495.8|8497.7|8496.8|8495.9|8495|174
1628189700000|2021-08-05 18:55:00|8496.8|8495.9|8496|8494.5|8497.7|8496.8|8495.2|8494.3|350
1628190000000|2021-08-05 19:00:00|8496.1|8494.6|8495.7|8494.8|8496.4|8495.3|8495.2|8494|249
1628190300000|2021-08-05 19:05:00|8495.8|8494.9|8495|8494.1|8496|8495.1|8494.9|8493.7|165
1628190600000|2021-08-05 19:10:00|8495.4|8494.5|8495.8|8494.9|8495.9|8495|8494.9|8494|153
1628190900000|2021-08-05 19:15:00|8495.7|8494.8|8496.6|8495.7|8496.8|8495.9|8495|8494.1|249
1628191200000|2021-08-05 19:20:00|8496.7|8495.8|8496.3|8495.4|8497|8495.9|8496|8495|206
1628191500000|2021-08-05 19:25:00|8496.4|8495.5|8497|8496.1|8497.2|8496.2|8496.2|8495.3|177
1628191800000|2021-08-05 19:30:00|8496.9|8496|8496.9|8496|8497.2|8496.3|8496.2|8495.3|207
1628192100000|2021-08-05 19:35:00|8497|8496.1|8495.8|8494.9|8497.2|8496.1|8495.8|8494.6|254
1628192400000|2021-08-05 19:40:00|8495.9|8495|8496.2|8495.3|8496.8|8495.7|8495.8|8494.8|176
1628192700000|2021-08-05 19:45:00|8496.1|8495.2|8495.4|8494.5|8496.4|8495.2|8495.2|8494.1|449
1628193000000|2021-08-05 19:50:00|8495.5|8494.6|8496.2|8495.3|8497.4|8496|8495.3|8494.1|538
1628193300000|2021-08-05 19:55:00|8496.1|8495.2|8496.6|8495.1|8496.8|8495.6|8495.1|8493.8|443
1628193600000|2021-08-05 20:00:00|8496.7|8495.2|8496.5|8495.6|8498.1|8497|8495.9|8494.7|232
1628193900000|2021-08-05 20:05:00|8496.6|8495.7|8497.4|8495.9|8498|8496.5|8496.2|8495|180
1628194200000|2021-08-05 20:10:00|8497.1|8496.2|8497.1|8496.2|8497.9|8496.7|8496.6|8495.7|143
1628194500000|2021-08-05 20:15:00|8497|8496.1|8497.2|8495.7|8497.4|8496.2|8496.6|8495.5|141
1628194800000|2021-08-05 20:20:00|8497.3|8495.8|8497|8496.1|8497.3|8496.4|8496.6|8495.4|181
1628195100000|2021-08-05 20:25:00|8496.9|8496|8497|8496.1|8497.5|8496.6|8496.7|8495.7|181
1628195400000|2021-08-05 20:30:00|8496.9|8496|8496.7|8495.2|8496.9|8496|8496|8494.7|109
1628195700000|2021-08-05 20:35:00|8496.8|8495.3|8496.5|8495|8497.3|8496.2|8495.7|8494.7|268
1628196000000|2021-08-05 20:40:00|8496.4|8494.9|8496.9|8495.4|8497.1|8495.6|8496|8494.7|182
1628196300000|2021-08-05 20:45:00|8497|8495.5|8495.3|8494.4|8497|8495.5|8495.3|8494.2|166
1628196600000|2021-08-05 20:50:00|8495.6|8494.1|8495.3|8493.8|8496.5|8495|8494.9|8493.4|382
1628196900000|2021-08-05 20:55:00|8495.2|8493.7|8499.1|8491.6|8499.5|8495.2|8495.2|8489.2|770
1628197200000|2021-08-05 21:00:00|8499.2|8491|8501.2|8490.2|8501.2|8492.2|8499.2|8488.9|50
1628197500000|2021-08-05 21:05:00|8501|8490|8499.9|8490|8502.9|8492.2|8497.7|8486.7|135
1628197800000|2021-08-05 21:10:00|8499.8|8490.1|8499.9|8490.4|8501.4|8491.6|8497.7|8488.1|189
1628198100000|2021-08-05 21:15:00|8499.8|8490.6|8499.3|8490.5|8500.8|8491.6|8498.5|8489.8|139
1628198400000|2021-08-05 21:20:00|8499|8490.4|8499.5|8490.2|8500.8|8491.6|8497.6|8488.3|153
1628198700000|2021-08-05 21:25:00|8498.1|8489.4|8498.4|8491.1|8499.6|8492.2|8496.1|8489.4|134
1628199000000|2021-08-05 21:30:00|8497.3|8491.4|8499.6|8492.7|8502|8493.2|8497.2|8489.7|343
1628199300000|2021-08-05 21:35:00|8499.8|8492.8|8498.3|8492.6|8501|8493.2|8497.8|8491.8|153
1628199600000|2021-08-05 21:40:00|8498.2|8492.1|8498.2|8492.7|8500|8493.2|8497.8|8491.9|130
1628199900000|2021-08-05 21:45:00|8498.9|8492.9|8500.2|8492.7|8502.5|8493.5|8497.1|8487.7|267
1628200200000|2021-08-05 21:50:00|8500.1|8492.9|8500.1|8491.2|8503.5|8494.3|8498.2|8489.5|667
1628200500000|2021-08-05 21:55:00|8499.9|8491.3|8500.3|8491.4|8502.7|8492.5|8498.4|8490.4|591
1628200800000|2021-08-05 22:00:00|8500.5|8491.3|8496.3|8493.3|8500.5|8494.5|8495.7|8489.8|382
1628201100000|2021-08-05 22:05:00|8496.2|8493.9|8495.2|8493.7|8496.5|8494.6|8494.6|8493.1|165
1628201400000|2021-08-05 22:10:00|8495|8493.5|8494.6|8493.1|8495.4|8493.8|8494.4|8492|175
1628201700000|2021-08-05 22:15:00|8494.5|8493|8494.5|8493|8495.6|8494.1|8494.3|8492.1|124
1628202000000|2021-08-05 22:20:00|8494.6|8493.1|8495.9|8494.4|8496.1|8494.6|8494.1|8492.6|128
1628202300000|2021-08-05 22:25:00|8496|8494.5|8496.1|8494.6|8496.6|8495|8495.7|8493.9|123
1628202600000|2021-08-05 22:30:00|8496.2|8494.7|8496.3|8494.8|8496.8|8495.3|8495.8|8493.9|170
1628202900000|2021-08-05 22:35:00|8496.4|8494.9|8495.6|8494.1|8496.4|8494.9|8495.3|8493.8|129
1628203200000|2021-08-05 22:40:00|8495.5|8494|8495.7|8494.2|8496.3|8494.3|8495.3|8493.8|119
1628203500000|2021-08-05 22:45:00|8495.6|8494.1|8495.5|8494|8496.1|8494.6|8495.4|8493.9|70
1628203800000|2021-08-05 22:50:00|8495.7|8494.2|8495.7|8494.2|8495.8|8494.3|8495.3|8493.8|94
1628204100000|2021-08-05 22:55:00|8495.8|8494.3|8495.4|8493.9|8495.8|8494.3|8495.1|8493.7|85
1628204400000|2021-08-05 23:00:00|8495.5|8494|8495.1|8493.6|8495.5|8494|8494.4|8493.1|76
1628204700000|2021-08-05 23:05:00|8495|8493.5|8494.7|8493.8|8495.2|8493.9|8494.6|8493.4|29
1628205000000|2021-08-05 23:10:00|8495.1|8493.6|8495.3|8493.8|8495.6|8494.1|8495.1|8493.6|60
1628205300000|2021-08-05 23:15:00|8495.4|8493.9|8495.4|8493.9|8495.7|8494.3|8495.1|8493.7|78
1628205600000|2021-08-05 23:20:00|8495.5|8494|8495.4|8493.9|8495.7|8494.4|8495|8493.8|104
1628205900000|2021-08-05 23:25:00|8495.5|8494|8495.6|8494.1|8495.8|8494.5|8495.1|8493.7|77
1628206200000|2021-08-05 23:30:00|8495.5|8494|8495.4|8493.9|8495.8|8494.5|8495|8493.8|120
1628206500000|2021-08-05 23:35:00|8495.5|8494|8495.2|8494.3|8495.7|8494.5|8495|8493.8|100
1628206800000|2021-08-05 23:40:00|8495.3|8494.4|8495|8494.1|8495.7|8494.4|8494.9|8493.7|69
1628207100000|2021-08-05 23:45:00|8495.3|8493.8|8495.4|8493.9|8495.6|8494.3|8494.9|8493.7|67
1628207400000|2021-08-05 23:50:00|8495.5|8494|8495.9|8494.4|8495.9|8494.6|8495.1|8493.8|126
1628207700000|2021-08-05 23:55:00|8495.8|8494.9|8497.2|8495.7|8497.6|8496.1|8495.8|8494.5|142
1628208000000|2021-08-06 00:00:00|8497.1|8495.6|8496.5|8495|8497.3|8495.8|8495.9|8494.4|157
1628208300000|2021-08-06 00:05:00|8496.4|8494.9|8496.3|8494.8|8496.8|8495.3|8495.7|8494.2|144
1628208600000|2021-08-06 00:10:00|8496.2|8494.7|8496.5|8495|8496.9|8495.4|8495.7|8494.4|128
1628208900000|2021-08-06 00:15:00|8496.6|8495.1|8496.1|8494.6|8496.7|8495.4|8495.8|8494.5|104
1628209200000|2021-08-06 00:20:00|8496|8494.5|8496.4|8494.9|8496.7|8495.3|8495.4|8494.1|112
1628209500000|2021-08-06 00:25:00|8496.5|8495|8495.7|8494.2|8496.5|8495.2|8495.5|8494|142
1628209800000|2021-08-06 00:30:00|8495.6|8494.1|8495.3|8493.8|8495.9|8494.6|8494.8|8493.6|151
1628210100000|2021-08-06 00:35:00|8495|8494.1|8494.5|8493.6|8495.5|8494.4|8494.5|8493.4|100
1628210400000|2021-08-06 00:40:00|8495|8493.5|8495.6|8494.7|8496.1|8494.9|8494.4|8493.4|137
1628210700000|2021-08-06 00:45:00|8495.7|8494.8|8494.8|8493.9|8495.8|8494.8|8494.6|8493.5|92
1628211000000|2021-08-06 00:50:00|8494.9|8494|8496.7|8495.2|8496.7|8495.6|8494.8|8493.6|167
1628211300000|2021-08-06 00:55:00|8497.1|8495.6|8497|8495.5|8497.6|8496.4|8496.3|8495.3|122
1628211600000|2021-08-06 01:00:00|8496.6|8495.1|8496.4|8495.5|8497.4|8496.3|8496|8494.8|241
1628211900000|2021-08-06 01:05:00|8496.5|8495.6|8497.7|8496.8|8498.1|8497|8496.1|8495|216
1628212200000|2021-08-06 01:10:00|8497.6|8496.7|8497|8496.1|8498.1|8496.9|8496.9|8495.8|154
1628212500000|2021-08-06 01:15:00|8497.4|8495.9|8496.7|8495.8|8497.4|8496.3|8496.4|8495.1|151
1628212800000|2021-08-06 01:20:00|8496.6|8495.7|8496.8|8495.9|8497.1|8495.9|8496.4|8495.2|110
1628213100000|2021-08-06 01:25:00|8496.7|8495.8|8496.8|8495.9|8497.2|8496.1|8496.3|8495.2|112
1628213400000|2021-08-06 01:30:00|8496.7|8495.8|8497.4|8496.5|8497.6|8496.6|8496.7|8495.5|106
1628213700000|2021-08-06 01:35:00|8497.3|8496.4|8497.4|8496.5|8497.6|8496.5|8497|8495.9|138
1628214000000|2021-08-06 01:40:00|8497.3|8496.4|8497.1|8496.2|8497.5|8496.6|8497|8495.9|67
1628214300000|2021-08-06 01:45:00|8497.2|8496.3|8497.5|8496.6|8497.8|8496.9|8496.9|8495.9|127
1628214600000|2021-08-06 01:50:00|8497.4|8496.5|8497|8495.5|8497.8|8496.8|8496.8|8495.3|152
1628214900000|2021-08-06 01:55:00|8496.9|8495.4|8497.3|8495.8|8497.3|8496.1|8495.8|8494.5|221
1628215200000|2021-08-06 02:00:00|8497.2|8495.7|8497.4|8495.9|8497.5|8496.5|8496.8|8495.5|122
1628215500000|2021-08-06 02:05:00|8497.3|8495.8|8496.7|8495.8|8497.5|8496.1|8496.3|8495|164
1628215800000|2021-08-06 02:10:00|8496.8|8495.9|8495.9|8495|8497.3|8496.1|8495.8|8494.7|90
1628216100000|2021-08-06 02:15:00|8496|8495.1|8496.2|8494.7|8496.6|8495.4|8495.6|8494.6|121
1628216400000|2021-08-06 02:20:00|8496.3|8494.8|8496.5|8495|8496.6|8495.4|8495.5|8494.3|164
1628216700000|2021-08-06 02:25:00|8496.6|8495.1|8496.1|8494.6|8496.9|8495.8|8496|8494.5|125
1628217000000|2021-08-06 02:30:00|8496|8494.5|8495.7|8494.8|8496.5|8495.3|8495.6|8494.4|168
1628217300000|2021-08-06 02:35:00|8496|8494.5|8494.9|8493.4|8496.1|8494.6|8494.4|8493|170
1628217600000|2021-08-06 02:40:00|8494.8|8493.3|8493.9|8493|8495|8493.9|8493.6|8492.5|236
1628217900000|2021-08-06 02:45:00|8493.8|8492.9|8493.5|8492|8494.5|8493.2|8492.9|8491.7|228
1628218200000|2021-08-06 02:50:00|8493.6|8492.1|8492.9|8491.4|8493.7|8492.5|8492.7|8491.4|236
1628218500000|2021-08-06 02:55:00|8492.8|8491.3|8493.3|8491.8|8493.4|8492.3|8492.5|8491.2|187
1628218800000|2021-08-06 03:00:00|8493.4|8491.9|8492.8|8491.9|8494.2|8493|8492.7|8491.5|147
1628219100000|2021-08-06 03:05:00|8492.9|8492|8492.2|8490.7|8493.1|8492|8491.7|8490.6|191
1628219400000|2021-08-06 03:10:00|8491.9|8491|8492.5|8491|8493.3|8491.8|8491.9|8490.7|120
1628219700000|2021-08-06 03:15:00|8492.4|8490.9|8491.9|8491|8492.9|8491.7|8491.8|8490.6|85
1628220000000|2021-08-06 03:20:00|8492|8491.1|8492.6|8491.7|8492.9|8491.7|8491.8|8490.7|106
1628220300000|2021-08-06 03:25:00|8492.7|8491.8|8492.7|8491.8|8493.2|8492.1|8492.5|8491.4|144
1628220600000|2021-08-06 03:30:00|8492.6|8491.7|8493.5|8492.6|8493.9|8492.9|8492.5|8491.3|144
1628220900000|2021-08-06 03:35:00|8493.4|8492.5|8494|8492.5|8494|8492.8|8493|8491.9|131
1628221200000|2021-08-06 03:40:00|8493.9|8492.4|8493.9|8492.4|8494.1|8493|8493.5|8492.3|102
1628221500000|2021-08-06 03:45:00|8494|8492.5|8493.7|8492.2|8494|8492.7|8493.3|8492.1|81
1628221800000|2021-08-06 03:50:00|8493.4|8492.5|8493.7|8492.8|8494|8492.8|8493.4|8492.2|77
1628222100000|2021-08-06 03:55:00|8494|8492.5|8493.2|8492.3|8494.3|8493|8493.1|8491.9|96
1628222400000|2021-08-06 04:00:00|8493.7|8492.2|8493.9|8492.4|8494.6|8493.4|8492.8|8491.7|155
1628222700000|2021-08-06 04:05:00|8494|8492.5|8494.1|8492.6|8494.3|8493.1|8493.5|8492.3|132
1628223000000|2021-08-06 04:10:00|8494|8492.5|8493.6|8492.1|8494|8492.7|8492.7|8491.3|178
1628223300000|2021-08-06 04:15:00|8493.7|8492.2|8493.3|8492.4|8493.7|8492.4|8492.7|8491.6|96
1628223600000|2021-08-06 04:20:00|8493.2|8492.3|8493.4|8492.5|8493.8|8492.7|8493.2|8492.1|45
1628223900000|2021-08-06 04:25:00|8493.3|8492.4|8493.5|8492.6|8493.8|8492.7|8493.2|8492|73
1628224200000|2021-08-06 04:30:00|8493.6|8492.7|8493.3|8492.4|8494|8492.8|8493|8491.9|71
1628224500000|2021-08-06 04:35:00|8493.4|8492.5|8493.2|8491.7|8493.7|8492.6|8492.9|8491.7|69
1628224800000|2021-08-06 04:40:00|8493.1|8491.6|8493.1|8492.2|8493.6|8492.4|8492.5|8491.3|100
1628225100000|2021-08-06 04:45:00|8493.2|8492.3|8493.6|8492.7|8493.8|8492.9|8493|8492|63
1628225400000|2021-08-06 04:50:00|8493.7|8492.8|8494.4|8493.5|8494.8|8493.6|8493.6|8492.5|112
1628225700000|2021-08-06 04:55:00|8494.3|8493.4|8495.2|8494.3|8495.8|8494.7|8494.3|8493.1|143
1628226000000|2021-08-06 05:00:00|8495.1|8494.2|8495|8494.1|8496|8494.9|8494.9|8493.7|144
1628226300000|2021-08-06 05:05:00|8495.1|8494.2|8495.3|8493.8|8495.8|8494.6|8494.8|8493.7|114
1628226600000|2021-08-06 05:10:00|8495.2|8493.7|8494.6|8493.7|8495.3|8494.1|8494.6|8493.5|92
1628226900000|2021-08-06 05:15:00|8494.7|8493.8|8495|8494.1|8495.4|8494.2|8494.4|8493.2|101
1628227200000|2021-08-06 05:20:00|8495.1|8494.2|8495.2|8494.3|8495.6|8494.4|8494.9|8493.7|132
1628227500000|2021-08-06 05:25:00|8495.1|8494.2|8496|8494.5|8496|8494.8|8495|8493.8|124
1628227800000|2021-08-06 05:30:00|8495.9|8494.4|8495.7|8494.8|8496.5|8495.3|8495.5|8494.3|138
1628228100000|2021-08-06 05:35:00|8495.8|8494.9|8496.5|8495.6|8497|8495.8|8495.6|8494.5|172
1628228400000|2021-08-06 05:40:00|8496.6|8495.7|8496.5|8495.6|8496.8|8495.8|8496.2|8495|127
1628228700000|2021-08-06 05:45:00|8496.6|8495.7|8496|8495.1|8496.8|8495.7|8496|8494.9|91
1628229000000|2021-08-06 05:50:00|8495.9|8495|8496.4|8494.9|8497.3|8496.4|8495.9|8494.8|146
1628229300000|2021-08-06 05:55:00|8496.3|8494.8|8494.9|8493.4|8496.3|8495.1|8494.4|8493.3|135
1628229600000|2021-08-06 06:00:00|8495|8493.5|8495.1|8494.2|8495.9|8494.4|8494.1|8493|269
1628229900000|2021-08-06 06:05:00|8495|8494.1|8495.3|8494.4|8496.2|8495|8495|8494|203
1628230200000|2021-08-06 06:10:00|8495.4|8494.5|8495.8|8494.3|8496.6|8495.3|8495.1|8493.9|216
1628230500000|2021-08-06 06:15:00|8495.9|8494.4|8495.1|8493.6|8495.9|8494.8|8494.9|8493.6|149
1628230800000|2021-08-06 06:20:00|8494.8|8493.9|8495.6|8494.7|8496|8494.8|8494.1|8492.9|248
1628231100000|2021-08-06 06:25:00|8495.7|8494.8|8496.3|8494.8|8496.7|8495.4|8494.5|8493.3|237
1628231400000|2021-08-06 06:30:00|8495.8|8494.9|8496.6|8495.1|8496.8|8495.6|8495|8493.9|227
1628231700000|2021-08-06 06:35:00|8496.7|8495.2|8496|8495.1|8496.9|8495.6|8495.9|8494.7|123
1628232000000|2021-08-06 06:40:00|8496.1|8495.2|8498.1|8496.6|8498.2|8496.7|8496.1|8494.9|196
1628232300000|2021-08-06 06:45:00|8497.5|8496.4|8497.2|8495.7|8498.5|8497.4|8496.8|8495.6|237
1628232600000|2021-08-06 06:50:00|8497.3|8495.8|8495|8494.1|8497.3|8496.1|8493.7|8492.8|223
1628232900000|2021-08-06 06:55:00|8495.1|8494.2|8492.5|8491.6|8495.5|8494.4|8492.2|8491|245
1628233200000|2021-08-06 07:00:00|8492.4|8491.5|8494.5|8493.6|8495.1|8494.2|8491.1|8490|542
1628233500000|2021-08-06 07:05:00|8494.4|8493.5|8498.9|8498|8499.3|8498|8494.1|8493|456
1628233800000|2021-08-06 07:10:00|8499|8498.1|8497.4|8495.9|8499.9|8498.8|8495.9|8494.6|318
1628234100000|2021-08-06 07:15:00|8497.3|8495.8|8494.9|8494|8497.9|8496.6|8493.8|8492.5|442
1628234400000|2021-08-06 07:20:00|8495|8494.1|8493.4|8492.5|8495.4|8494.5|8493|8492|280
1628234700000|2021-08-06 07:25:00|8493.5|8492.6|8490.9|8489.4|8493.9|8492.9|8490.4|8489.2|492
1628235000000|2021-08-06 07:30:00|8490.6|8489.7|8492.4|8491.5|8493|8491.9|8490.5|8489.4|282
1628235300000|2021-08-06 07:35:00|8492.5|8491.6|8494.4|8493.5|8494.9|8493.7|8492.5|8491.3|236
1628235600000|2021-08-06 07:40:00|8494.3|8493.4|8493.7|8492.2|8495|8493.8|8492.7|8491.6|243
1628235900000|2021-08-06 07:45:00|8493.6|8492.1|8493.2|8492.3|8494.9|8493.7|8492.8|8491.6|384
1628236200000|2021-08-06 07:50:00|8493.1|8492.2|8491.5|8490.6|8494.4|8493.3|8490.9|8489.7|332
1628236500000|2021-08-06 07:55:00|8491.4|8490.5|8494.4|8492.9|8496.5|8495.2|8491.4|8490.5|514
1628236800000|2021-08-06 08:00:00|8494.2|8492.7|8495.7|8494.2|8497.1|8495.8|8494.2|8492.7|541
1628237100000|2021-08-06 08:05:00|8495.4|8494.5|8493.9|8493|8496.1|8494.8|8493.6|8492.3|316
1628237400000|2021-08-06 08:10:00|8494|8493.1|8492.2|8490.7|8494.9|8493.9|8491.4|8490.5|232
1628237700000|2021-08-06 08:15:00|8492.3|8490.8|8491.7|8490.2|8492.6|8491.7|8491.3|8490.1|247
1628238000000|2021-08-06 08:20:00|8491.6|8490.1|8491.4|8489.9|8493.1|8491.8|8491|8489.8|280
1628238300000|2021-08-06 08:25:00|8491.3|8490.4|8488.7|8487.2|8491.6|8490.4|8487.8|8486.7|333
1628238600000|2021-08-06 08:30:00|8488.3|8487.4|8488.2|8486.7|8488.9|8487.7|8487.1|8485.8|355
1628238900000|2021-08-06 08:35:00|8488.1|8486.6|8482.9|8482|8488.2|8486.7|8482.9|8481.8|380
1628239200000|2021-08-06 08:40:00|8483|8482.1|8483.2|8481.7|8483.8|8482.5|8481.5|8480.1|446
1628239500000|2021-08-06 08:45:00|8483.3|8481.8|8485.3|8484.4|8485.9|8484.9|8482.9|8481.5|368
1628239800000|2021-08-06 08:50:00|8485.4|8484.5|8485.3|8484.4|8486.8|8485.7|8485.3|8484|246
1628240100000|2021-08-06 08:55:00|8485.2|8484.3|8487|8485.5|8487.3|8486.2|8484|8482.8|320
1628240400000|2021-08-06 09:00:00|8486.9|8485.4|8483|8482.1|8486.9|8485.7|8482.9|8481.7|290
1628240700000|2021-08-06 09:05:00|8483.1|8482.2|8483.6|8482.7|8484.3|8483.1|8483|8481.9|196
1628241000000|2021-08-06 09:10:00|8483.5|8482.6|8481.7|8480.2|8484.4|8483.3|8480.4|8479.2|303
1628241300000|2021-08-06 09:15:00|8481.8|8480.3|8482.6|8481.7|8482.9|8482|8479.5|8478.4|245
1628241600000|2021-08-06 09:20:00|8482.5|8481.6|8482.4|8481.5|8483.8|8482.6|8481.6|8480.5|299
1628241900000|2021-08-06 09:25:00|8482.7|8481.2|8485.8|8484.3|8485.8|8484.9|8482.4|8481.1|291
1628242200000|2021-08-06 09:30:00|8485.7|8484.2|8486.4|8485.5|8487.5|8486.5|8485.5|8484.2|331
1628242500000|2021-08-06 09:35:00|8486.5|8485.6|8486.3|8485.4|8488.1|8487.1|8486.2|8485.1|273
1628242800000|2021-08-06 09:40:00|8486.2|8485.3|8485.9|8485|8486.8|8485.6|8485.7|8484.5|184
1628243100000|2021-08-06 09:45:00|8485.8|8484.9|8486.4|8485.5|8488.6|8487.7|8485.7|8484.8|338
1628243400000|2021-08-06 09:50:00|8486.5|8485.6|8489.9|8489|8490.9|8489.8|8486.3|8485.4|369
1628243700000|2021-08-06 09:55:00|8489.8|8488.9|8490.2|8488.7|8490.7|8489.8|8488.6|8487.4|338
1628244000000|2021-08-06 10:00:00|8489.8|8488.9|8489.9|8489|8491.3|8490|8487.3|8486.1|389
1628244300000|2021-08-06 10:05:00|8490|8489.1|8489|8488.1|8490.9|8489.6|8488.6|8487.4|303
1628244600000|2021-08-06 10:10:00|8488.9|8488|8489.2|8488.3|8490.1|8489.1|8488.5|8487.1|210
1628244900000|2021-08-06 10:15:00|8489.3|8488.4|8489.6|8488.7|8490|8488.9|8488.7|8487.5|253
1628245200000|2021-08-06 10:20:00|8489.7|8488.8|8490|8488.5|8490.9|8489.8|8488.4|8487.5|238
1628245500000|2021-08-06 10:25:00|8489.8|8488.9|8488.3|8486.8|8490.7|8489.4|8488|8486.8|223
1628245800000|2021-08-06 10:30:00|8488.4|8486.9|8488.3|8486.8|8489.2|8487.7|8487.8|8486.7|285
1628246100000|2021-08-06 10:35:00|8488.4|8486.9|8487.2|8485.7|8488.7|8487.5|8486.6|8485.6|315
1628246400000|2021-08-06 10:40:00|8487.3|8485.8|8487.8|8486.3|8488.6|8487.5|8486.4|8485.1|312
1628246700000|2021-08-06 10:45:00|8487.9|8486.4|8488.1|8487.2|8488.9|8487.7|8487.4|8486.3|219
1628247000000|2021-08-06 10:50:00|8488.2|8487.3|8487.4|8485.9|8488.8|8487.9|8487.1|8485.9|213
1628247300000|2021-08-06 10:55:00|8487.5|8486|8488.2|8486.7|8488.9|8487.6|8487.1|8485.8|211
1628247600000|2021-08-06 11:00:00|8488.1|8486.6|8489.7|8488.2|8490.3|8489.4|8487|8486.1|260
1628247900000|2021-08-06 11:05:00|8489.6|8488.1|8488.2|8487.3|8489.8|8488.5|8487.7|8486.5|141
1628248200000|2021-08-06 11:10:00|8488.1|8487.2|8487|8485.5|8488.4|8487.2|8486.5|8485.3|194
1628248500000|2021-08-06 11:15:00|8486.7|8485.8|8486.1|8485.2|8487|8485.9|8484.8|8483.3|223
1628248800000|2021-08-06 11:20:00|8486|8485.1|8485.3|8484.4|8486.6|8485.7|8484.9|8484|205
1628249100000|2021-08-06 11:25:00|8485.2|8484.3|8483.5|8482.6|8485.5|8484.4|8483.4|8482.5|214
1628249400000|2021-08-06 11:30:00|8483.6|8482.7|8483.6|8482.7|8484.1|8483.2|8482.9|8482|219
1628249700000|2021-08-06 11:35:00|8483.4|8482.5|8482.3|8481.4|8483.8|8482.9|8482.2|8481|322
1628250000000|2021-08-06 11:40:00|8482.2|8481.3|8482.8|8481.9|8484|8482.9|8481.5|8480.4|310
1628250300000|2021-08-06 11:45:00|8482.7|8481.8|8483|8482.1|8483.7|8482.4|8480.8|8479.9|294
1628250600000|2021-08-06 11:50:00|8483.1|8482.2|8484.8|8483.9|8485.4|8484.4|8483|8482.1|292
1628250900000|2021-08-06 11:55:00|8485|8484.1|8484.1|8483.2|8485.4|8484.5|8482|8480.7|393
1628251200000|2021-08-06 12:00:00|8483.9|8483|8482.2|8481.3|8484.2|8483|8481.2|8480.1|420
1628251500000|2021-08-06 12:05:00|8482.1|8481.2|8485.3|8484.4|8485.5|8484.6|8481.8|8480.9|290
1628251800000|2021-08-06 12:10:00|8485.2|8484.3|8484.5|8483.6|8485.3|8484.3|8483.4|8482.2|330
1628252100000|2021-08-06 12:15:00|8484.4|8483.5|8483.6|8482.1|8486|8484.8|8483.2|8482.1|434
1628252400000|2021-08-06 12:20:00|8483.7|8482.2|8483.7|8482.2|8484.8|8483.9|8483.3|8482.1|356
1628252700000|2021-08-06 12:25:00|8483.8|8482.3|8487.4|8476.4|8489.2|8482.9|8481.4|8476.4|719
1628253000000|2021-08-06 12:30:00|8487|8476.9|8480.6|8479.1|8488.2|8481.5|8476.8|8475.1|1696
1628253300000|2021-08-06 12:35:00|8480.7|8479.2|8479.7|8478.2|8481.3|8479.8|8478.3|8476.8|986
1628253600000|2021-08-06 12:40:00|8479.9|8478.4|8474|8472.5|8479.9|8478.4|8472.8|8471.9|1127
1628253900000|2021-08-06 12:45:00|8473.9|8472.4|8471.7|8470.2|8475.4|8473.9|8471.1|8469.9|964
1628254200000|2021-08-06 12:50:00|8471.8|8470.3|8476.8|8475.3|8477.8|8476.3|8470.6|8469.5|870
1628254500000|2021-08-06 12:55:00|8476.7|8475.2|8477.4|8475.9|8478.6|8477.3|8475.7|8474.4|756
1628254800000|2021-08-06 13:00:00|8477.2|8475.7|8478.9|8478|8480.4|8479.1|8476.1|8474.9|854
1628255100000|2021-08-06 13:05:00|8478.8|8477.9|8478.9|8478|8479.7|8478.8|8477.8|8476.8|586
1628255400000|2021-08-06 13:10:00|8479.2|8477.7|8480.8|8479.3|8482.4|8481.1|8478.4|8477.2|723
1628255700000|2021-08-06 13:15:00|8480.6|8479.1|8480.5|8479.6|8481.3|8480.3|8478.6|8477.3|563
1628256000000|2021-08-06 13:20:00|8480.6|8479.7|8477.4|8476.5|8481.7|8480.4|8477.1|8476.2|482
1628256300000|2021-08-06 13:25:00|8477.5|8476.6|8478.1|8477.2|8478.8|8477.7|8476.6|8475.5|530
1628256600000|2021-08-06 13:30:00|8478.4|8476.9|8475.3|8474.4|8479.4|8477.9|8474.8|8473.7|671
1628256900000|2021-08-06 13:35:00|8475.4|8474.5|8478.4|8477.5|8479.7|8478.6|8475.3|8474.2|579
1628257200000|2021-08-06 13:40:00|8478.3|8477.4|8475.8|8474.3|8479.7|8478.5|8475|8473.9|589
1628257500000|2021-08-06 13:45:00|8475.5|8474.6|8475.9|8475|8477.5|8476.1|8474.7|8473.5|686
1628257800000|2021-08-06 13:50:00|8476.1|8474.6|8476.5|8475.6|8477.8|8476.9|8475.5|8474.4|580
1628258100000|2021-08-06 13:55:00|8476.6|8475.7|8478.9|8477.4|8479.5|8478.6|8476.5|8475.6|577
1628258400000|2021-08-06 14:00:00|8479|8477.5|8480.4|8479.5|8481.7|8480.4|8478.5|8477.4|718
1628258700000|2021-08-06 14:05:00|8480.5|8479.6|8480.6|8479.7|8481.4|8480.5|8479.3|8478.2|652
1628259000000|2021-08-06 14:10:00|8480.7|8479.8|8480.6|8479.1|8481.5|8480.6|8478.7|8477.8|414
1628259300000|2021-08-06 14:15:00|8480.4|8478.9|8477.3|8476.4|8481.2|8479.9|8477.1|8476|482
1628259600000|2021-08-06 14:20:00|8477.4|8476.5|8478.3|8477.4|8479.5|8478.1|8476.9|8476|576
1628259900000|2021-08-06 14:25:00|8478.4|8477.5|8477.6|8476.7|8479.9|8478.9|8477.6|8476.6|467
1628260200000|2021-08-06 14:30:00|8477.7|8476.8|8475.8|8474.9|8478.1|8477|8475|8473.8|517
1628260500000|2021-08-06 14:35:00|8475.9|8475|8476.5|8475.6|8476.6|8475.7|8474.6|8473.7|456
1628260800000|2021-08-06 14:40:00|8476.6|8475.7|8476.1|8475.2|8477.3|8476.1|8475|8473.8|389
1628261100000|2021-08-06 14:45:00|8476|8475.1|8474.7|8473.8|8476|8475.1|8473.9|8472.7|455
1628261400000|2021-08-06 14:50:00|8474.8|8473.9|8477.9|8477|8480|8478.6|8474.7|8473.8|639
1628261700000|2021-08-06 14:55:00|8478.3|8476.8|8481.4|8479.9|8482.4|8481.5|8477.6|8476.3|796
1628262000000|2021-08-06 15:00:00|8481.8|8480.3|8481.5|8480|8483.6|8482.7|8480.2|8478.8|771
1628262300000|2021-08-06 15:05:00|8481.4|8480.5|8483.6|8482.1|8483.8|8482.8|8481.4|8480.3|437
1628262600000|2021-08-06 15:10:00|8483.4|8481.9|8484.7|8483.2|8485.4|8483.9|8482.6|8481.4|426
1628262900000|2021-08-06 15:15:00|8484.6|8483.1|8485.2|8483.7|8485.3|8484.1|8483.4|8482.4|342
1628263200000|2021-08-06 15:20:00|8485.3|8483.8|8484|8483.1|8485.5|8484.3|8483.1|8482|365
1628263500000|2021-08-06 15:25:00|8483.9|8483|8483.1|8482.2|8485.1|8484.2|8482.2|8481.1|390
1628263800000|2021-08-06 15:30:00|8483|8482.1|8481.9|8481|8484.3|8483.4|8481.9|8480.7|475
1628264100000|2021-08-06 15:35:00|8482.1|8480.6|8482.3|8481.4|8483|8482|8480.6|8479.4|414
1628264400000|2021-08-06 15:40:00|8482.4|8481.5|8482.8|8481.3|8483.3|8482.4|8481.6|8480.4|401
1628264700000|2021-08-06 15:45:00|8482.3|8481.4|8482|8481.1|8483.9|8482.5|8481.6|8480.4|407
1628265000000|2021-08-06 15:50:00|8482.1|8481.2|8479|8478.1|8482.5|8481.6|8478.7|8477.6|340
1628265300000|2021-08-06 15:55:00|8479.4|8477.9|8478.9|8477.4|8479.8|8478.7|8476.9|8475.8|370
1628265600000|2021-08-06 16:00:00|8479|8477.5|8478.7|8477.8|8480.3|8479.1|8478.6|8477.4|320
1628265900000|2021-08-06 16:05:00|8478.9|8478|8479|8478.1|8480|8479|8478.7|8477.7|193
1628266200000|2021-08-06 16:10:00|8479.1|8478.2|8479.5|8478.6|8480.1|8478.8|8479|8477.9|198
1628266500000|2021-08-06 16:15:00|8479.7|8478.8|8478.5|8477.6|8479.8|8478.9|8478.1|8477.2|186
1628266800000|2021-08-06 16:20:00|8478.6|8477.7|8477.5|8476.6|8478.6|8477.7|8477.5|8476.6|232
1628267100000|2021-08-06 16:25:00|8477.6|8476.7|8477.7|8476.8|8477.9|8477|8476.4|8475.5|212
1628267400000|2021-08-06 16:30:00|8477.6|8476.7|8476.8|8475.9|8478.1|8477.2|8476.6|8475.4|201
1628267700000|2021-08-06 16:35:00|8476.7|8475.8|8477.2|8476.3|8478|8477.1|8476.5|8475.6|144
1628268000000|2021-08-06 16:40:00|8477.3|8476.4|8477.3|8476.4|8477.5|8476.5|8475.9|8475|142
1628268300000|2021-08-06 16:45:00|8477.2|8476.3|8477.4|8476.5|8478.1|8477.2|8477.1|8476.2|167
1628268600000|2021-08-06 16:50:00|8477.5|8476.6|8477.4|8476.5|8478.1|8477.1|8477|8475.6|166
1628268900000|2021-08-06 16:55:00|8477.5|8476.6|8478.9|8478|8479.2|8478.1|8477.4|8476.3|274
1628269200000|2021-08-06 17:00:00|8478.8|8477.9|8479.5|8478.6|8480.2|8478.9|8478.8|8477.8|248
1628269500000|2021-08-06 17:05:00|8479.4|8478.5|8479.8|8478.9|8479.9|8479|8479.4|8478.5|112
1628269800000|2021-08-06 17:10:00|8479.9|8479|8477.3|8476.4|8480.2|8479|8477.3|8476|230
1628270100000|2021-08-06 17:15:00|8477.2|8476.3|8476.9|8476|8478.2|8477.2|8476.3|8475.4|213
1628270400000|2021-08-06 17:20:00|8477|8476.1|8477.8|8476.3|8477.8|8476.8|8476.7|8475.8|202
1628270700000|2021-08-06 17:25:00|8477.4|8476.5|8476.8|8475.9|8478|8477|8476.6|8475.5|241
1628271000000|2021-08-06 17:30:00|8476.7|8475.8|8476.2|8475.3|8476.8|8475.9|8475.6|8474.7|120
1628271300000|2021-08-06 17:35:00|8476.1|8475.2|8476.6|8475.7|8477.4|8476.5|8476.1|8475.2|145
1628271600000|2021-08-06 17:40:00|8476.5|8475.6|8477.3|8475.8|8477.7|8476.8|8476.4|8475.5|127
1628271900000|2021-08-06 17:45:00|8477.4|8475.9|8477.3|8476.4|8477.4|8476.5|8476.5|8475.3|125
1628272200000|2021-08-06 17:50:00|8477.4|8476.5|8476.5|8475.6|8477.7|8476.5|8476.4|8475.5|163
1628272500000|2021-08-06 17:55:00|8476.4|8475.5|8476.3|8475.4|8476.8|8475.8|8476|8474.9|165
1628272800000|2021-08-06 18:00:00|8476.4|8475.5|8477.4|8476.5|8478.2|8477|8476.3|8475.3|165
1628273100000|2021-08-06 18:05:00|8477.3|8476.4|8477.5|8476.6|8477.6|8476.7|8476.3|8475.4|155
1628273400000|2021-08-06 18:10:00|8477.4|8476.5|8478|8477.1|8478.5|8477.4|8476.8|8475.6|124
1628273700000|2021-08-06 18:15:00|8478.1|8477.2|8477.4|8476.5|8478.5|8477.4|8477.3|8476.2|82
1628274000000|2021-08-06 18:20:00|8477.5|8476.6|8477.5|8476|8477.8|8476.9|8476.7|8475.8|129
1628274300000|2021-08-06 18:25:00|8477.4|8475.9|8477.5|8476|8477.8|8476.9|8476.9|8475.9|93
1628274600000|2021-08-06 18:30:00|8477.2|8476.3|8476.9|8476|8477.7|8476.8|8476.7|8475.8|122
1628274900000|2021-08-06 18:35:00|8476.8|8475.9|8476.5|8475.6|8477.1|8476|8476.5|8475.4|114
1628275200000|2021-08-06 18:40:00|8476.4|8475.5|8476.2|8475.3|8477.1|8476.2|8476.1|8475.1|74
1628275500000|2021-08-06 18:45:00|8476.3|8475.4|8476.2|8475.3|8476.3|8475.4|8475.5|8474.6|168
1628275800000|2021-08-06 18:50:00|8476.1|8475.2|8475.5|8474.6|8476.4|8475.3|8475.5|8474.4|129
1628276100000|2021-08-06 18:55:00|8475.6|8474.7|8474.8|8473.9|8475.9|8474.7|8473.5|8472.6|258
1628276400000|2021-08-06 19:00:00|8474.9|8474|8474.3|8473.4|8476.3|8475.3|8474|8473.1|191
1628276700000|2021-08-06 19:05:00|8474.4|8473.5|8473.5|8472.6|8474.5|8473.5|8473.4|8472.2|230
1628277000000|2021-08-06 19:10:00|8473.4|8472.5|8472.9|8471.4|8474.1|8473|8472.5|8471.3|215
1628277300000|2021-08-06 19:15:00|8473|8471.5|8473.4|8471.9|8473.6|8472.3|8472.4|8471|164
1628277600000|2021-08-06 19:20:00|8473.6|8472.1|8474.3|8473.4|8475.1|8473.9|8473.3|8472|168
1628277900000|2021-08-06 19:25:00|8474.4|8473.5|8474.3|8473.4|8475.3|8474.4|8474.2|8473|126
1628278200000|2021-08-06 19:30:00|8474.2|8473.3|8474.6|8473.1|8475.4|8474.2|8474.1|8472.9|150
1628278500000|2021-08-06 19:35:00|8474.7|8473.2|8475.2|8473.7|8475.3|8474.2|8474.4|8473.1|112
1628278800000|2021-08-06 19:40:00|8475.1|8473.6|8474.7|8473.2|8475.3|8473.9|8474.1|8472.9|166
1628279100000|2021-08-06 19:45:00|8474.6|8473.1|8474.8|8473.9|8475.3|8474.1|8474.4|8473.1|210
1628279400000|2021-08-06 19:50:00|8474.9|8474|8474.8|8473.3|8476|8474.8|8473.8|8472.7|262
1628279700000|2021-08-06 19:55:00|8474.9|8473.4|8474.3|8472.8|8474.9|8473.6|8473.3|8472.1|259
1628280000000|2021-08-06 20:00:00|8474.6|8473.1|8474.7|8473.2|8475.7|8474.2|8473.8|8472.6|292
1628280300000|2021-08-06 20:05:00|8474.6|8473.1|8474.5|8473.6|8474.8|8473.6|8473.4|8472.1|223
1628280600000|2021-08-06 20:10:00|8474.4|8473.5|8475.1|8473.6|8475.9|8474.4|8473.9|8472.6|315
1628280900000|2021-08-06 20:15:00|8475.2|8473.7|8475.6|8474.1|8476.3|8474.8|8474.8|8473.5|231
1628281200000|2021-08-06 20:20:00|8475.4|8473.9|8474.7|8473.2|8475.4|8473.9|8473.9|8472.4|224
1628281500000|2021-08-06 20:25:00|8474.8|8473.3|8473.5|8472|8475.5|8474|8473.2|8471.7|238
1628281800000|2021-08-06 20:30:00|8473.6|8472.1|8474.7|8473.2|8475.3|8473.8|8473|8471.5|221
1628282100000|2021-08-06 20:35:00|8474.8|8473.3|8476.7|8475.2|8477.1|8475.6|8474.7|8473.2|279
1628282400000|2021-08-06 20:40:00|8476.8|8475.3|8477.4|8475.9|8478.3|8476.8|8475.2|8473.7|420
1628282700000|2021-08-06 20:45:00|8477.5|8476|8475.3|8473.8|8477.7|8476.2|8475.3|8473.8|269
1628283000000|2021-08-06 20:50:00|8475.6|8474.1|8477.2|8475.7|8483.7|8477.1|8475.5|8472.1|484
1628283300000|2021-08-06 20:55:00|8478.8|8477.3|8478.4|8476.9|8483.1|8477.5|8476.9|8471.9|319
1628452800000|2021-08-08 20:00:00|8486|8471.7|8486|8471.7|8486|8471.7|8486|8471.7|1
1628453100000|2021-08-08 20:05:00|8487.2|8471.2|8487.2|8471.2|8487.2|8471.2|8487.2|8471.2|1
1628453400000|2021-08-08 20:10:00|8486|8472.8|8486|8472.8|8486|8472.8|8486|8472.8|1
1628454300000|2021-08-08 20:25:00|8481.6|8465.6|8492.6|8476.6|8493.5|8477.5|8481.6|8465.6|23
1628454600000|2021-08-08 20:30:00|8485.7|8472.8|8491.1|8475.1|8492.1|8476.1|8485.7|8472.5|12
1628454900000|2021-08-08 20:35:00|8491|8475|8490.7|8474.7|8491|8475|8490.7|8474.7|4
1628455200000|2021-08-08 20:40:00|8490.2|8474.2|8490.2|8474.2|8490.2|8474.2|8490.2|8474.2|1
1628455500000|2021-08-08 20:45:00|8485.1|8469.1|8485.1|8469.1|8491.4|8475.4|8485.1|8469.1|3
1628455800000|2021-08-08 20:50:00|8485.2|8469.2|8485.2|8469.2|8485.2|8469.2|8485.2|8469.2|1
1628456100000|2021-08-08 20:55:00|8491.7|8475.7|8491.8|8475.8|8492.8|8476.8|8491|8475|10
1628456400000|2021-08-08 21:00:00|8484.2|8468.2|8490.4|8474.4|8491.4|8475.4|8483.5|8467.5|47
1628456700000|2021-08-08 21:05:00|8490.2|8474.2|8483.4|8467.4|8491.5|8475.5|8480.3|8464.3|144
1628457000000|2021-08-08 21:10:00|8483.7|8467.7|8485|8469|8486.4|8470.4|8483.1|8467.1|117
1628457300000|2021-08-08 21:15:00|8485.1|8469.1|8485.3|8471|8486.7|8471.1|8484.4|8468.7|65
1628457600000|2021-08-08 21:20:00|8485.5|8470|8484.2|8468.2|8485.8|8470.9|8483.8|8467.8|85
1628457900000|2021-08-08 21:25:00|8484.9|8468.9|8481.9|8466.2|8485.7|8469.7|8481.2|8466.2|73
1628458200000|2021-08-08 21:30:00|8483|8467|8483.7|8467.8|8492|8476|8480.9|8466.1|331
1628458500000|2021-08-08 21:35:00|8483.9|8467.9|8482.1|8468.8|8484.2|8469.9|8480.6|8467.2|166
1628458800000|2021-08-08 21:40:00|8481.6|8469.2|8479.7|8469.1|8485|8470.5|8479.1|8465.5|85
1628459100000|2021-08-08 21:45:00|8479.6|8469|8480.5|8468.1|8480.9|8469|8479.4|8467.4|86
1628459400000|2021-08-08 21:50:00|8480.6|8466.4|8481.2|8468.1|8486.4|8470.4|8479.5|8464.8|182
1628459700000|2021-08-08 21:55:00|8482.1|8467.5|8479.5|8467.9|8487.9|8471.9|8479|8463|187
1628460000000|2021-08-08 22:00:00|8480.5|8467.6|8475.9|8474.4|8485.5|8476.2|8473|8466.5|551
1628460300000|2021-08-08 22:05:00|8479.9|8471.3|8475.4|8473.9|8480.2|8475.4|8473.6|8469.3|510
1628460600000|2021-08-08 22:10:00|8474.4|8472.9|8476.6|8475.1|8480.4|8475.5|8473.5|8469.4|322
1628460900000|2021-08-08 22:15:00|8476.5|8475|8476.3|8474.8|8481.1|8476.4|8475.4|8469.4|437
1628461200000|2021-08-08 22:20:00|8476.2|8474.7|8476.8|8475.3|8480.9|8476.5|8475.6|8469.1|378
1628461500000|2021-08-08 22:25:00|8479.9|8472|8477.5|8476|8480.8|8476.9|8476.6|8472|636
1628461800000|2021-08-08 22:30:00|8477.4|8475.9|8477.1|8475.6|8481|8476.7|8476.7|8472.5|333
1628462100000|2021-08-08 22:35:00|8477.2|8475.7|8477.7|8476.2|8481.4|8476.6|8476.7|8469.3|364
1628462400000|2021-08-08 22:40:00|8477.6|8476.1|8477.9|8476.4|8478.1|8476.6|8476.9|8475.4|196
1628462700000|2021-08-08 22:45:00|8477.8|8476.3|8477.3|8475.8|8479.3|8476.9|8476.6|8469.2|544
1628463000000|2021-08-08 22:50:00|8477.4|8475.9|8476.5|8475|8478.2|8476.7|8476|8474.5|720
1628463300000|2021-08-08 22:55:00|8476.6|8475.1|8476.4|8474.9|8477.8|8476.3|8474.5|8473|995
1628463600000|2021-08-08 23:00:00|8476.6|8475.1|8476.4|8474.9|8477.6|8475.9|8475.8|8473.6|749
1628463900000|2021-08-08 23:05:00|8476.5|8475|8475.5|8474|8477.4|8475.9|8474.9|8472.8|633
1628464200000|2021-08-08 23:10:00|8475.6|8474.1|8475.7|8474.2|8476.4|8474.8|8474.3|8472.4|702
1628464500000|2021-08-08 23:15:00|8475.6|8474.1|8475.8|8474.3|8476.5|8475|8474.8|8473.3|466
1628464800000|2021-08-08 23:20:00|8475.6|8474.1|8474|8472.5|8475.9|8474.4|8473.5|8472|322
1628465100000|2021-08-08 23:25:00|8473.9|8472.4|8474.9|8473.4|8475.9|8474.4|8473.2|8471.7|461
1628465400000|2021-08-08 23:30:00|8474.8|8473.3|8474.9|8473.4|8475.5|8474|8474.5|8473|255
1628465700000|2021-08-08 23:35:00|8475|8473.5|8475.7|8474.2|8475.8|8474.3|8474.6|8473.1|263
1628466000000|2021-08-08 23:40:00|8475.6|8474.1|8475.2|8473.7|8475.6|8474.1|8474.1|8472.6|341
1628466300000|2021-08-08 23:45:00|8475.1|8473.6|8474.4|8472.9|8475.3|8473.8|8474|8472.5|257
1628466600000|2021-08-08 23:50:00|8474.3|8472.8|8472.4|8470.9|8474.7|8473.3|8472.2|8470.1|341
1628466900000|2021-08-08 23:55:00|8472.7|8470.4|8472.5|8471|8474.5|8472.4|8471.7|8470|570
1628467200000|2021-08-09 00:00:00|8472.8|8471.3|8473.1|8471.6|8475|8473.4|8472.6|8471.1|580
1628467500000|2021-08-09 00:05:00|8473.2|8471.7|8473.4|8472.5|8474.1|8472.7|8472.7|8471.2|474
1628467800000|2021-08-09 00:10:00|8473.6|8472.1|8474.3|8472.8|8474.3|8472.8|8472.8|8471.6|296
1628468100000|2021-08-09 00:15:00|8474.4|8472.9|8476.5|8475|8476.5|8475.1|8473.8|8472.6|369
1628468400000|2021-08-09 00:20:00|8476.3|8474.8|8476.2|8475.3|8476.7|8475.5|8474.9|8473.6|238
1628468700000|2021-08-09 00:25:00|8476.1|8475.2|8477|8476.1|8477.4|8476.2|8476|8474.8|291
1628469000000|2021-08-09 00:30:00|8477.1|8476.2|8476.9|8476|8477.5|8476.3|8476.7|8475.4|184
1628469300000|2021-08-09 00:35:00|8477|8476.1|8476.4|8475.5|8477.2|8476.1|8475.4|8474.2|237
1628469600000|2021-08-09 00:40:00|8476.6|8475.7|8476.5|8475|8477.7|8476.6|8476.2|8474.7|295
1628469900000|2021-08-09 00:45:00|8476.6|8475.1|8476|8474.5|8476.9|8475.6|8475.8|8474.3|217
1628470200000|2021-08-09 00:50:00|8475.9|8474.4|8476.9|8475.4|8477.1|8475.9|8475.6|8474.3|202
1628470500000|2021-08-09 00:55:00|8477|8475.5|8478.1|8477.2|8478.6|8477.3|8476.3|8475.2|323
1628470800000|2021-08-09 01:00:00|8478.2|8477.3|8477.2|8476.3|8478.5|8477.3|8477|8475.6|374
1628471100000|2021-08-09 01:05:00|8477.4|8475.9|8478.2|8476.7|8478.4|8477|8477.1|8475.8|365
1628471400000|2021-08-09 01:10:00|8478.3|8476.8|8478.8|8477.3|8478.9|8477.4|8477.2|8475.9|274
1628471700000|2021-08-09 01:15:00|8478.9|8477.4|8478.6|8477.7|8479.7|8478.6|8478.2|8476.9|397
1628472000000|2021-08-09 01:20:00|8478.7|8477.8|8478.9|8478|8479.2|8478.3|8478.2|8477.2|260
1628472300000|2021-08-09 01:25:00|8479|8478.1|8480|8478.5|8480.1|8479.2|8478.9|8478|234
1628472600000|2021-08-09 01:30:00|8480.1|8478.6|8479.4|8477.9|8480.6|8479.5|8479.3|8477.8|302
1628472900000|2021-08-09 01:35:00|8479.5|8478|8479.9|8479|8480.3|8479.1|8478.8|8477.3|300
1628473200000|2021-08-09 01:40:00|8479.8|8478.9|8479.5|8478.6|8480.3|8479.1|8478.9|8477.6|336
1628473500000|2021-08-09 01:45:00|8479.4|8478.5|8478.9|8478|8480.2|8479|8478.5|8477|227
1628473800000|2021-08-09 01:50:00|8479|8478.1|8480.8|8479.3|8481.5|8480|8478.6|8477.1|278
1628474100000|2021-08-09 01:55:00|8480.7|8479.2|8482.2|8481.3|8483.7|8482.3|8480.7|8479.2|422
1628474400000|2021-08-09 02:00:00|8482.4|8481.5|8482.6|8481.1|8482.7|8481.5|8481.3|8480|348
1628474700000|2021-08-09 02:05:00|8482.7|8481.2|8482.3|8480.8|8482.7|8481.5|8480.6|8479.4|349
1628475000000|2021-08-09 02:10:00|8482.2|8480.7|8479.4|8478.5|8482.3|8481|8479.4|8478.3|237
1628475300000|2021-08-09 02:15:00|8479.5|8478.6|8479|8477.5|8480.5|8479.2|8478.9|8477.5|236
1628475600000|2021-08-09 02:20:00|8478.9|8477.4|8479.5|8478|8480.2|8479.1|8478.7|8477.4|214
1628475900000|2021-08-09 02:25:00|8479.4|8477.9|8479.6|8478.7|8480.2|8478.8|8479.3|8477.8|156
1628476200000|2021-08-09 02:30:00|8479.7|8478.8|8479.4|8478.5|8480.5|8479.4|8479.4|8478|162
1628476500000|2021-08-09 02:35:00|8479.5|8478.6|8480.4|8478.9|8480.5|8479.4|8479.5|8478.5|106
1628476800000|2021-08-09 02:40:00|8480.5|8479|8481.7|8480.8|8482.2|8481|8480.4|8478.9|176
1628477100000|2021-08-09 02:45:00|8482|8480.5|8481.4|8480.5|8482.9|8481.8|8481.4|8480.2|160
1628477400000|2021-08-09 02:50:00|8481.5|8480.6|8482.3|8481.4|8482.6|8481.5|8481.4|8480.3|94
1628477700000|2021-08-09 02:55:00|8482.5|8481|8481.9|8481|8482.5|8481.3|8481.2|8480.3|143
1628478000000|2021-08-09 03:00:00|8481.8|8480.9|8480.8|8479.9|8482|8481.1|8480.5|8479.3|137
1628478300000|2021-08-09 03:05:00|8480.7|8479.8|8480.2|8479.3|8481.2|8480.1|8480.1|8479.2|122
1628478600000|2021-08-09 03:10:00|8480.1|8479.2|8480.4|8479.5|8480.8|8479.6|8480|8478.8|121
1628478900000|2021-08-09 03:15:00|8480.5|8479.6|8481.2|8480.3|8481.5|8480.3|8480.3|8479.3|155
1628479200000|2021-08-09 03:20:00|8481.1|8480.2|8480.9|8480|8481.3|8480.4|8480.5|8479.6|149
1628479500000|2021-08-09 03:25:00|8480.8|8479.9|8480.8|8479.9|8481.5|8480.6|8480.7|8479.6|121
1628479800000|2021-08-09 03:30:00|8480.7|8479.8|8480.5|8479.6|8481.1|8480|8480.3|8479.1|102
1628480100000|2021-08-09 03:35:00|8480.4|8479.5|8480.8|8479.9|8481|8480|8480.1|8478.9|151
1628480400000|2021-08-09 03:40:00|8480.9|8480|8480.2|8479.3|8481.1|8480|8480|8478.8|129
1628480700000|2021-08-09 03:45:00|8480.5|8479|8480.3|8478.8|8480.7|8479.5|8479.9|8478.8|134
1628481000000|2021-08-09 03:50:00|8480.4|8478.9|8479.4|8478.5|8480.4|8479.3|8479.2|8478.2|139
1628481300000|2021-08-09 03:55:00|8479.2|8478.3|8479.5|8478.6|8479.7|8478.8|8479|8478.1|87
1628481600000|2021-08-09 04:00:00|8479.6|8478.7|8479.2|8478.3|8479.7|8478.7|8479.1|8477.9|137
1628481900000|2021-08-09 04:05:00|8479|8478.1|8479.4|8478.5|8479.5|8478.6|8478.6|8477.4|152
1628482200000|2021-08-09 04:10:00|8479.3|8478.4|8478.7|8477.8|8479.5|8478.6|8478.5|8477.4|103
1628482500000|2021-08-09 04:15:00|8478.8|8477.9|8479.3|8478.4|8479.3|8478.4|8478.4|8477.2|121
1628482800000|2021-08-09 04:20:00|8479.4|8478.5|8479.1|8478.2|8479.7|8478.6|8479|8478.1|103
1628483100000|2021-08-09 04:25:00|8479|8478.1|8479.2|8478.3|8479.6|8478.7|8478.8|8477.6|96
1628483400000|2021-08-09 04:30:00|8479.3|8478.4|8478.5|8477.6|8479.3|8478.4|8478.3|8477.2|94
1628483700000|2021-08-09 04:35:00|8478.4|8477.5|8478.6|8477.7|8478.8|8477.7|8478|8476.9|109
1628484000000|2021-08-09 04:40:00|8478.5|8477.6|8478.6|8477.7|8479.2|8478|8478.5|8477.3|134
1628484300000|2021-08-09 04:45:00|8478.5|8477.6|8478.7|8477.8|8479.2|8478.3|8478.5|8477.6|96
1628484600000|2021-08-09 04:50:00|8478.6|8477.7|8479.8|8478.9|8480.1|8479|8478.6|8477.7|108
1628484900000|2021-08-09 04:55:00|8479.9|8479|8481.5|8480.6|8481.6|8480.7|8479.6|8478.7|201
1628485200000|2021-08-09 05:00:00|8481.4|8480.5|8480.5|8479.6|8481.5|8480.6|8480.1|8478.9|147
1628485500000|2021-08-09 05:05:00|8480.4|8479.5|8480.3|8479.4|8481.1|8480.1|8480|8479.1|167
1628485800000|2021-08-09 05:10:00|8480.4|8479.5|8480.1|8479.2|8480.4|8479.5|8479.6|8478.6|90
1628486100000|2021-08-09 05:15:00|8480.2|8479.3|8481|8480.1|8481.1|8480.2|8479.9|8479|121
1628486400000|2021-08-09 05:20:00|8481.1|8480.2|8481.2|8480.3|8481.7|8480.8|8480.5|8479.6|134
1628486700000|2021-08-09 05:25:00|8481.3|8480.4|8480.9|8480|8481.8|8480.6|8480.3|8479.3|182
1628487000000|2021-08-09 05:30:00|8480.7|8479.8|8480.4|8479.5|8481.2|8480.3|8480.3|8479.1|169
1628487300000|2021-08-09 05:35:00|8480.5|8479.6|8480.6|8479.7|8481.6|8480.4|8480.3|8479.3|216
1628487600000|2021-08-09 05:40:00|8480.7|8479.8|8480.8|8479.9|8481.1|8480|8480.2|8479.2|137
1628487900000|2021-08-09 05:45:00|8480.9|8480|8481.2|8480.3|8481.6|8480.5|8480.8|8479.7|138
1628488200000|2021-08-09 05:50:00|8481.1|8480.2|8481.3|8480.4|8481.8|8480.8|8481|8479.8|152
1628488500000|2021-08-09 05:55:00|8481.4|8480.5|8479.8|8478.3|8481.6|8480.5|8479.5|8478.1|348
1628488800000|2021-08-09 06:00:00|8479.6|8478.1|8479.3|8478.4|8481.6|8480.3|8478.7|8477.6|493
1628489100000|2021-08-09 06:05:00|8479.2|8478.3|8477.1|8476.2|8480.1|8479.1|8477.1|8475.9|322
1628489400000|2021-08-09 06:10:00|8477.4|8475.9|8477.4|8476.5|8479.4|8478.5|8476.9|8475.9|297
1628489700000|2021-08-09 06:15:00|8477.5|8476.6|8477.7|8476.2|8478|8477|8475.3|8474.2|302
1628490000000|2021-08-09 06:20:00|8477.6|8476.1|8474|8473.1|8477.7|8476.4|8473.6|8472.5|274
1628490300000|2021-08-09 06:25:00|8474.3|8473.4|8474.7|8473.2|8474.9|8473.6|8472.5|8471.4|299
1628490600000|2021-08-09 06:30:00|8474.8|8473.3|8471.3|8470.4|8475|8473.5|8470.2|8469|458
1628490900000|2021-08-09 06:35:00|8471.4|8470.5|8471.9|8471|8472.9|8471.6|8471.3|8470.3|223
1628491200000|2021-08-09 06:40:00|8471.8|8470.9|8472.7|8471.2|8472.9|8471.9|8470.4|8469.3|350
1628491500000|2021-08-09 06:45:00|8472.6|8471.1|8472.6|8471.1|8473.7|8472.6|8472.2|8470.9|421
1628491800000|2021-08-09 06:50:00|8472.5|8471|8471.4|8470.5|8473.7|8472.5|8471.4|8470.5|319
1628492100000|2021-08-09 06:55:00|8471.7|8470.2|8472.4|8470.9|8472.6|8471.5|8470.7|8469.6|339
1628492400000|2021-08-09 07:00:00|8472.5|8471|8473.2|8471.7|8475.2|8474.3|8469.8|8468.3|654
1628492700000|2021-08-09 07:05:00|8473|8471.5|8471.5|8470|8474.7|8473.6|8470.9|8469.5|570
1628493000000|2021-08-09 07:10:00|8471.6|8470.1|8475.1|8473.6|8475.3|8474|8471.3|8470|441
1628493300000|2021-08-09 07:15:00|8475|8473.5|8476.6|8475.1|8477.3|8476|8474.9|8473.5|335
1628493600000|2021-08-09 07:20:00|8476.7|8475.2|8477.9|8477|8478.9|8477.7|8476.4|8475.2|480
1628493900000|2021-08-09 07:25:00|8478|8477.1|8475.8|8474.9|8478.8|8477.7|8475.6|8474.5|437
1628494200000|2021-08-09 07:30:00|8475.7|8474.8|8477.4|8475.9|8478.2|8477|8475.2|8474.2|328
1628494500000|2021-08-09 07:35:00|8477.3|8475.8|8476.8|8475.3|8478.1|8476.9|8475.7|8474.5|350
1628494800000|2021-08-09 07:40:00|8476.9|8475.4|8477.5|8476|8477.7|8476.5|8475.7|8474.6|367
1628495100000|2021-08-09 07:45:00|8477.1|8475.6|8478.2|8477.3|8478.5|8477.3|8475.8|8474.7|363
1628495400000|2021-08-09 07:50:00|8478.1|8477.2|8479.8|8478.9|8480.1|8478.9|8477.9|8476.8|333
1628495700000|2021-08-09 07:55:00|8479.9|8479|8480.2|8479.3|8481.6|8480.4|8479.5|8478.5|360
1628496000000|2021-08-09 08:00:00|8480.8|8479.6|8482.3|8480.8|8485|8483.9|8480.4|8479.4|435
1628496300000|2021-08-09 08:05:00|8482.4|8480.9|8484.3|8483.4|8486.7|8485.2|8481.8|8480.5|547
1628496600000|2021-08-09 08:10:00|8484.2|8483.3|8484.6|8483.1|8485.9|8484.8|8483.9|8482.7|543
1628496900000|2021-08-09 08:15:00|8484.3|8483.4|8483.6|8482.7|8485|8483.9|8482.1|8481.2|461
1628497200000|2021-08-09 08:20:00|8483.7|8482.8|8485.6|8484.7|8486.4|8485.2|8483.4|8482.3|390
1628497500000|2021-08-09 08:25:00|8485.7|8484.8|8485.1|8483.6|8487|8486.1|8484.5|8483.4|451
1628497800000|2021-08-09 08:30:00|8484.8|8483.9|8484.5|8483.6|8485.6|8484.3|8482.8|8481.9|399
1628498100000|2021-08-09 08:35:00|8484.4|8483.5|8485.6|8484.7|8485.7|8484.8|8483.8|8482.9|301
1628498400000|2021-08-09 08:40:00|8485.7|8484.8|8485.9|8485|8486.2|8485.1|8483.6|8482.7|356
1628498700000|2021-08-09 08:45:00|8486.1|8485.2|8483.9|8483|8486.5|8485.4|8483.3|8482.2|412
1628499000000|2021-08-09 08:50:00|8484|8483.1|8485.5|8484.6|8486.9|8485.8|8484|8483.1|421
1628499300000|2021-08-09 08:55:00|8485.4|8484.5|8483.5|8482|8486|8484.7|8481.3|8480.4|413
1628499600000|2021-08-09 09:00:00|8483.4|8481.9|8482.7|8481.8|8483.7|8482.6|8482|8480.8|293
1628499900000|2021-08-09 09:05:00|8482.6|8481.7|8475.2|8473.7|8482.9|8482|8474.9|8473.7|412
1628500200000|2021-08-09 09:10:00|8475.3|8473.8|8471.4|8469.9|8475.6|8474.1|8470.2|8469|542
1628500500000|2021-08-09 09:15:00|8471.5|8470|8471.6|8470.1|8472.9|8471.6|8470.2|8469|494
1628500800000|2021-08-09 09:20:00|8471.4|8469.9|8468.5|8467|8471.4|8469.9|8467.8|8466.7|495
1628501100000|2021-08-09 09:25:00|8468.4|8466.9|8464.1|8462.6|8470.2|8469.3|8461.5|8460.4|592
1628501400000|2021-08-09 09:30:00|8464.3|8462.8|8466.2|8465.3|8466.6|8465.4|8463.4|8462.3|462
1628501700000|2021-08-09 09:35:00|8466.3|8465.4|8465.1|8463.6|8466.8|8465.4|8464.3|8463.1|344
1628502000000|2021-08-09 09:40:00|8464.8|8463.9|8466.7|8465.2|8468.2|8467.3|8464.4|8463.3|363
1628502300000|2021-08-09 09:45:00|8466.6|8465.1|8466|8465.1|8467.8|8466.6|8464.9|8463.4|325
1628502600000|2021-08-09 09:50:00|8466.6|8465.3|8466.6|8465.7|8467.6|8466.6|8465.4|8464.2|359
1628502900000|2021-08-09 09:55:00|8466.7|8465.8|8467.1|8465.6|8469.5|8468.3|8466.5|8465.4|370
1628503200000|2021-08-09 10:00:00|8467.2|8465.7|8469.1|8467.6|8469.2|8468|8466.9|8465.6|398
1628503500000|2021-08-09 10:05:00|8468.9|8468|8468.6|8467.7|8469.2|8468|8467.1|8465.8|290
1628503800000|2021-08-09 10:10:00|8468.5|8467.6|8465.9|8465|8468.5|8467.6|8465.8|8464.8|246
1628504100000|2021-08-09 10:15:00|8465.8|8464.9|8466.5|8465.6|8467.2|8466.1|8464|8462.8|404
1628504400000|2021-08-09 10:20:00|8466.6|8465.7|8466.2|8465.3|8467|8465.9|8464.2|8463.2|390
1628504700000|2021-08-09 10:25:00|8466.3|8465.4|8468.2|8466.7|8468.2|8467.3|8465.8|8464.8|277
1628505000000|2021-08-09 10:30:00|8468.1|8466.6|8467.2|8466.3|8468.4|8467.5|8466.3|8465.1|348
1628505300000|2021-08-09 10:35:00|8467.1|8466.2|8465.2|8464.3|8467.7|8466.5|8465.1|8464.2|272
1628505600000|2021-08-09 10:40:00|8465.4|8464.5|8465.7|8464.8|8466.3|8465.1|8464|8462.8|291
1628505900000|2021-08-09 10:45:00|8466|8464.5|8464.1|8463.2|8466.1|8465|8463.9|8462.8|202
1628506200000|2021-08-09 10:50:00|8464|8463.1|8465|8464.1|8467.7|8466.2|8463.9|8462.8|416
1628506500000|2021-08-09 10:55:00|8465.1|8464.2|8469.2|8467.7|8469.4|8468.3|8464.9|8463.7|453
1628506800000|2021-08-09 11:00:00|8469.1|8467.6|8467.3|8465.8|8469.9|8468.7|8466.9|8465.8|439
1628507100000|2021-08-09 11:05:00|8467|8466.1|8465.6|8464.7|8469.5|8468.5|8465.6|8464.6|227
1628507400000|2021-08-09 11:10:00|8465.5|8464.6|8470.9|8469.4|8471.8|8470.5|8465.5|8464.6|443
1628507700000|2021-08-09 11:15:00|8470.7|8469.8|8472.2|8471.3|8473.3|8472.2|8470.7|8469.3|384
1628508000000|2021-08-09 11:20:00|8472.3|8471.4|8471.6|8470.7|8472.8|8471.7|8470.6|8469.4|386
1628508300000|2021-08-09 11:25:00|8471.4|8470.5|8472|8470.5|8472.2|8471|8470.4|8469.1|274
1628508600000|2021-08-09 11:30:00|8471.9|8470.4|8471.7|8470.2|8473.4|8472.3|8471.2|8470|344
1628508900000|2021-08-09 11:35:00|8471.8|8470.3|8472.3|8471.4|8473.2|8472.3|8469.6|8468.4|342
1628509200000|2021-08-09 11:40:00|8472.2|8471.3|8477.7|8476.2|8477.9|8476.4|8472.2|8470.9|263
1628509500000|2021-08-09 11:45:00|8477.6|8476.1|8477.7|8476.8|8478.1|8477|8475.4|8474.3|377
1628509800000|2021-08-09 11:50:00|8477.6|8476.7|8480.3|8479.4|8480.5|8479.4|8476.4|8475.1|301
1628510100000|2021-08-09 11:55:00|8480.2|8479.3|8478.5|8477|8480.9|8480|8476.5|8475.4|416
1628510400000|2021-08-09 12:00:00|8478.4|8476.9|8477.8|8476.3|8478.6|8477.7|8476.2|8475|356
1628510700000|2021-08-09 12:05:00|8477.7|8476.2|8477.1|8476.2|8478|8477|8476.5|8475.5|233
1628511000000|2021-08-09 12:10:00|8477.3|8476.4|8475.2|8474.3|8478.2|8476.9|8474.8|8473.9|286
1628511300000|2021-08-09 12:15:00|8475.1|8474.2|8478|8477.1|8478.3|8477.1|8475|8474.1|398
1628511600000|2021-08-09 12:20:00|8477.8|8476.9|8477.2|8476.3|8479|8477.9|8476.9|8475.6|386
1628511900000|2021-08-09 12:25:00|8477.3|8476.4|8476.7|8475.8|8479|8477.9|8476|8474.7|378
1628512200000|2021-08-09 12:30:00|8476.8|8475.9|8478.1|8477.2|8478.5|8477.6|8475.4|8474.2|349
1628512500000|2021-08-09 12:35:00|8478|8477.1|8478.5|8477.6|8479|8478.1|8476.1|8475.2|435
1628512800000|2021-08-09 12:40:00|8478.6|8477.7|8477.1|8475.6|8478.7|8477.8|8476.5|8475.3|344
1628513100000|2021-08-09 12:45:00|8476.8|8475.9|8475.2|8474.3|8477.4|8476.2|8475.1|8474|325
1628513400000|2021-08-09 12:50:00|8475.3|8474.4|8475.5|8474.6|8475.8|8474.7|8474|8473.1|410
1628513700000|2021-08-09 12:55:00|8475.6|8474.7|8471.9|8470.4|8476|8475|8471.3|8470.2|476
1628514000000|2021-08-09 13:00:00|8472|8470.5|8471.8|8470.9|8472.9|8471.7|8469.2|8468.3|542
1628514300000|2021-08-09 13:05:00|8471.7|8470.8|8472.8|8471.9|8473.9|8473|8471.5|8470.3|497
1628514600000|2021-08-09 13:10:00|8473.1|8471.6|8475.8|8474.9|8476.4|8475.2|8472.8|8471.6|401
1628514900000|2021-08-09 13:15:00|8475.9|8475|8478.9|8478|8479.4|8478.5|8475.5|8474.3|474
1628515200000|2021-08-09 13:20:00|8478.6|8477.7|8476.3|8475.4|8479.2|8478.3|8476|8474.8|373
1628515500000|2021-08-09 13:25:00|8476.4|8475.5|8479|8477.5|8479.1|8477.9|8475.9|8474.6|357
1628515800000|2021-08-09 13:30:00|8478.8|8477.9|8480.9|8480|8481.5|8480.4|8477.6|8476.6|569
1628516100000|2021-08-09 13:35:00|8480.7|8479.8|8480.8|8479.9|8482.4|8481.3|8479.5|8478.4|653
1628516400000|2021-08-09 13:40:00|8481|8480.1|8477.2|8476.3|8481.8|8480.8|8476.7|8475.6|515
1628516700000|2021-08-09 13:45:00|8477.5|8476|8478.6|8477.7|8480.6|8479.4|8476.5|8475.4|553
1628517000000|2021-08-09 13:50:00|8478.5|8477.6|8480.2|8479.3|8482.1|8481.2|8478|8476.8|515
1628517300000|2021-08-09 13:55:00|8480.1|8479.2|8481.4|8479.9|8482.1|8480.9|8479.5|8478.4|481
1628517600000|2021-08-09 14:00:00|8481.5|8480|8478.7|8477.2|8482.2|8481.1|8477.7|8476.4|644
1628517900000|2021-08-09 14:05:00|8478.8|8477.3|8480|8479.1|8480.1|8479.2|8476.8|8475.7|458
1628518200000|2021-08-09 14:10:00|8480.3|8478.8|8480.3|8479.4|8480.6|8479.5|8478.7|8477.4|510
1628518500000|2021-08-09 14:15:00|8480.5|8479|8479.2|8477.7|8481.1|8480|8478.7|8477.5|549
1628518800000|2021-08-09 14:20:00|8478.7|8477.8|8478.9|8478|8480.6|8479.4|8477.9|8477|620
1628519100000|2021-08-09 14:25:00|8479|8478.1|8478.1|8476.6|8479.9|8478.7|8477.3|8476.1|463
1628519400000|2021-08-09 14:30:00|8477.9|8477|8479.2|8478.3|8480.2|8478.9|8477.9|8476.8|442
1628519700000|2021-08-09 14:35:00|8479.1|8478.2|8479.6|8478.1|8480|8478.7|8478.7|8477.3|418
1628520000000|2021-08-09 14:40:00|8479.8|8478.3|8481.8|8480.3|8481.9|8480.9|8479.4|8478.2|500
1628520300000|2021-08-09 14:45:00|8481.5|8480.6|8482.3|8480.8|8482.7|8481.5|8480.6|8479.5|451
1628520600000|2021-08-09 14:50:00|8482.4|8480.9|8485|8484.1|8485.8|8484.6|8481.9|8480.7|577
1628520900000|2021-08-09 14:55:00|8484.8|8483.9|8481.6|8480.7|8486.5|8485.6|8481.1|8480.1|597
1628521200000|2021-08-09 15:00:00|8481.5|8480.6|8479.8|8478.9|8482.4|8481.5|8477.3|8476.1|611
1628521500000|2021-08-09 15:05:00|8479.9|8479|8479.2|8478.3|8480.7|8479.4|8478.6|8477.4|435
1628521800000|2021-08-09 15:10:00|8479.3|8478.4|8478.2|8476.7|8480|8478.8|8477.7|8476.5|446
1628522100000|2021-08-09 15:15:00|8478|8477.1|8480.2|8478.7|8480.6|8479.5|8478|8476.7|437
1628522400000|2021-08-09 15:20:00|8480.1|8478.6|8479.4|8477.9|8480.4|8479.4|8478.6|8477.5|345
1628522700000|2021-08-09 15:25:00|8479.3|8477.8|8480.1|8478.6|8481|8480.1|8479.1|8477.8|336
1628523000000|2021-08-09 15:30:00|8479.8|8478.9|8479.7|8478.2|8481.1|8479.9|8479|8477.9|357
1628523300000|2021-08-09 15:35:00|8479.4|8478.5|8479.1|8477.6|8480.2|8478.9|8478.4|8477.4|367
1628523600000|2021-08-09 15:40:00|8478.8|8477.9|8480|8478.5|8480.6|8479.4|8478.8|8477.4|407
1628523900000|2021-08-09 15:45:00|8479.9|8478.4|8478.8|8477.9|8481.3|8480.1|8478.6|8477.6|442
1628524200000|2021-08-09 15:50:00|8478.9|8478|8479.7|8478.8|8481.3|8480.1|8478.8|8477.7|358
1628524500000|2021-08-09 15:55:00|8479.8|8478.9|8482.6|8481.1|8483.3|8482.4|8479.4|8478.5|380
1628524800000|2021-08-09 16:00:00|8482.2|8481.3|8482.5|8481.6|8484.2|8483|8481.6|8480.4|335
1628525100000|2021-08-09 16:05:00|8482.4|8481.5|8479.8|8478.9|8482.7|8481.8|8479.8|8478.6|361
1628525400000|2021-08-09 16:10:00|8479.9|8479|8479.3|8478.4|8480.6|8479.4|8478.6|8477.4|300
1628525700000|2021-08-09 16:15:00|8479.2|8478.3|8480.6|8479.7|8480.7|8479.8|8478.9|8478|298
1628526000000|2021-08-09 16:20:00|8480.7|8479.8|8481.9|8481|8482.7|8481.6|8480.5|8479.6|329
1628526300000|2021-08-09 16:25:00|8481.7|8480.8|8481.1|8480.2|8482.8|8481.6|8480.6|8479.7|320
1628526600000|2021-08-09 16:30:00|8481.2|8480.3|8483.1|8482.2|8483.3|8482.4|8480.9|8479.8|318
1628526900000|2021-08-09 16:35:00|8483|8482.1|8482.6|8481.7|8483.2|8482.2|8482.1|8481|227
1628527200000|2021-08-09 16:40:00|8482.7|8481.8|8482.2|8480.7|8483.4|8482.2|8480.9|8479.9|276
1628527500000|2021-08-09 16:45:00|8482|8481.1|8482|8481.1|8483.8|8482.7|8481.8|8480.9|161
1628527800000|2021-08-09 16:50:00|8482.1|8481.2|8480.8|8479.9|8482.4|8481.2|8480.7|8479.6|224
1628528100000|2021-08-09 16:55:00|8480.9|8480|8480.1|8479.2|8481.3|8480.3|8479.5|8478.6|241
1628528400000|2021-08-09 17:00:00|8480.2|8479.3|8479.9|8479|8480.4|8479.3|8478.8|8477.9|224
1628528700000|2021-08-09 17:05:00|8479.8|8478.9|8479.3|8478.4|8480.4|8479.2|8479.2|8478.3|245
1628529000000|2021-08-09 17:10:00|8479.4|8478.5|8480|8478.5|8481.3|8480.1|8479.1|8478.2|249
1628529300000|2021-08-09 17:15:00|8480.1|8478.6|8479.3|8478.4|8480.4|8479.5|8478.9|8478|187
1628529600000|2021-08-09 17:20:00|8479.2|8478.3|8479.7|8478.8|8480|8478.9|8479.1|8478.2|122
1628529900000|2021-08-09 17:25:00|8479.8|8478.9|8478.8|8477.9|8479.9|8479|8478.5|8477.6|161
1628530200000|2021-08-09 17:30:00|8478.9|8478|8478|8477.1|8479.1|8478.2|8477.5|8476.4|213
1628530500000|2021-08-09 17:35:00|8477.9|8477|8477.9|8477|8478.1|8477.2|8477|8476.1|210
1628530800000|2021-08-09 17:40:00|8478|8477.1|8478.9|8477.4|8478.9|8477.6|8477.5|8476.5|192
1628531100000|2021-08-09 17:45:00|8478.7|8477.8|8478.5|8477.6|8478.9|8477.8|8477.6|8476.5|227
1628531400000|2021-08-09 17:50:00|8478.7|8477.8|8478.7|8477.8|8479.3|8478.1|8478.3|8477.2|138
1628531700000|2021-08-09 17:55:00|8478.6|8477.7|8478.8|8477.9|8479.7|8478.6|8478|8477.1|205
1628532000000|2021-08-09 18:00:00|8478.9|8478|8478.3|8477.4|8479.3|8478.3|8477.9|8477|189
1628532300000|2021-08-09 18:05:00|8478.4|8477.5|8478|8477.1|8478.6|8477.7|8477.6|8476.7|218
1628532600000|2021-08-09 18:10:00|8478.1|8477.2|8478.4|8476.9|8478.9|8477.9|8477.9|8476.8|151
1628532900000|2021-08-09 18:15:00|8478.3|8476.8|8477.4|8476.5|8478.4|8477.2|8477.3|8476.4|133
1628533200000|2021-08-09 18:20:00|8477.5|8476.6|8476.6|8475.7|8477.8|8476.6|8476.4|8475.3|145
1628533500000|2021-08-09 18:25:00|8476.5|8475.6|8477.8|8476.3|8477.8|8476.6|8476.5|8475.6|182
1628533800000|2021-08-09 18:30:00|8477.5|8476.6|8477.6|8476.7|8478|8476.8|8476.9|8476|281
1628534100000|2021-08-09 18:35:00|8477.5|8476.6|8477.4|8475.9|8478.6|8477.5|8477.1|8475.9|250
1628534400000|2021-08-09 18:40:00|8477.5|8476|8476.2|8475.3|8477.5|8476.5|8476.2|8475|249
1628534700000|2021-08-09 18:45:00|8476.1|8475.2|8476.4|8475.5|8477|8475.8|8475.8|8474.8|124
1628535000000|2021-08-09 18:50:00|8476.5|8475.6|8476.6|8475.7|8477|8475.9|8475.8|8474.7|140
1628535300000|2021-08-09 18:55:00|8476.7|8475.8|8475.4|8474.5|8476.8|8475.8|8475.1|8473.9|304
1628535600000|2021-08-09 19:00:00|8475.3|8474.4|8476.5|8475|8476.9|8475.6|8475.3|8474.2|213
1628535900000|2021-08-09 19:05:00|8476.6|8475.1|8476.1|8475.2|8477.3|8476.1|8476|8474.9|179
1628536200000|2021-08-09 19:10:00|8476.2|8475.3|8475.7|8474.8|8476.4|8475.3|8475.4|8474.2|226
1628536500000|2021-08-09 19:15:00|8476|8474.5|8474.9|8474|8476.1|8475|8474.6|8473.6|231
1628536800000|2021-08-09 19:20:00|8474.8|8473.9|8474.1|8473.2|8475.3|8474.1|8474|8472.9|423
1628537100000|2021-08-09 19:25:00|8474|8473.1|8474|8472.5|8474.7|8473.5|8473.5|8472.4|197
1628537400000|2021-08-09 19:30:00|8473.7|8472.8|8474.6|8473.1|8474.8|8473.7|8473.7|8472.8|145
1628537700000|2021-08-09 19:35:00|8474.5|8473|8474.6|8473.1|8474.7|8473.6|8474|8472.8|98
1628538000000|2021-08-09 19:40:00|8474.7|8473.2|8474.6|8473.1|8474.7|8473.5|8474|8472.8|112
1628538300000|2021-08-09 19:45:00|8474.3|8472.8|8474.4|8472.9|8475|8473.9|8474|8472.8|128
1628538600000|2021-08-09 19:50:00|8474.5|8473|8474.4|8473.5|8474.8|8473.8|8473.8|8472.7|161
1628538900000|2021-08-09 19:55:00|8474.5|8473.6|8476|8474.5|8476|8474.9|8474.1|8472.7|322
1628539200000|2021-08-09 20:00:00|8475.6|8474.7|8475.1|8473.6|8476.1|8474.8|8474.7|8473.5|259
1628539500000|2021-08-09 20:05:00|8475.2|8473.7|8475|8474.1|8475.5|8474.3|8474.5|8473.4|130
1628539800000|2021-08-09 20:10:00|8475.5|8474|8476|8475.1|8476.5|8475.2|8474.9|8473.9|185
1628540100000|2021-08-09 20:15:00|8476.1|8475.2|8476.1|8474.6|8476.6|8475.3|8475.7|8474.5|134
1628540400000|2021-08-09 20:20:00|8476|8474.5|8475.5|8474|8476.1|8474.8|8474.7|8473.6|113
1628540700000|2021-08-09 20:25:00|8475.4|8473.9|8476|8475.1|8476.3|8475.1|8475.3|8473.9|148
1628541000000|2021-08-09 20:30:00|8476.4|8474.9|8476|8474.5|8476.7|8475.3|8475.6|8474.3|188
1628541300000|2021-08-09 20:35:00|8476.1|8474.6|8476|8474.5|8476.1|8474.9|8475.6|8474.4|66
1628541600000|2021-08-09 20:40:00|8475.9|8474.4|8475.5|8474|8476.1|8474.6|8475.4|8474|62
1628541900000|2021-08-09 20:45:00|8475.6|8474.1|8476|8474.5|8476.8|8475.3|8475.1|8473.9|171
1628542200000|2021-08-09 20:50:00|8475.9|8474.4|8476.4|8474.9|8478.2|8475.5|8475.5|8470.4|528
1628542500000|2021-08-09 20:55:00|8476.3|8474.8|8478.8|8472.4|8480.2|8475.4|8476.3|8472.4|691
1628542800000|2021-08-09 21:00:00|8480.4|8472.2|8481.2|8472.1|8482.9|8472.6|8477.6|8466.6|86
1628543100000|2021-08-09 21:05:00|8481.8|8471.3|8481.6|8473.3|8483|8473.4|8479.9|8469.7|70
1628543400000|2021-08-09 21:10:00|8482.9|8471.9|8477.4|8468.6|8482.9|8473.3|8474.5|8463.5|186
1628543700000|2021-08-09 21:15:00|8477.3|8466.3|8479|8470|8480.1|8471.1|8476.2|8465.2|159
1628544000000|2021-08-09 21:20:00|8478.9|8469.8|8478.2|8470.2|8480.4|8471.2|8477.8|8466.8|108
1628544300000|2021-08-09 21:25:00|8478.7|8469.9|8478.4|8470.1|8480.4|8471.1|8478.1|8469.9|26
1628544600000|2021-08-09 21:30:00|8478.6|8470.2|8479.1|8468.1|8480.4|8470.9|8476|8465|213
1628544900000|2021-08-09 21:35:00|8478.9|8467.9|8478.3|8470.5|8480.3|8471.4|8477.9|8467.2|184
1628545200000|2021-08-09 21:40:00|8478.4|8470.4|8479.3|8468.3|8481.8|8471.6|8477.9|8466.9|299
1628545500000|2021-08-09 21:45:00|8479.2|8468.2|8478|8471|8480.2|8471.4|8477.7|8466.9|332
1628545800000|2021-08-09 21:50:00|8478.1|8470.9|8479.9|8470.6|8481.7|8471.2|8477.7|8466.7|237
1628546100000|2021-08-09 21:55:00|8480.1|8470.4|8478.4|8467.4|8481.3|8471.5|8475.3|8464.3|451
1628546400000|2021-08-09 22:00:00|8478.2|8467.2|8477|8474.1|8479.9|8475.3|8476.6|8466|568
1628546700000|2021-08-09 22:05:00|8476.9|8474.7|8475.4|8473.9|8477.1|8475.1|8475.4|8473.1|238
1628547000000|2021-08-09 22:10:00|8475.5|8474|8476.1|8474.6|8476.7|8474.6|8475.2|8473|141
1628547300000|2021-08-09 22:15:00|8475.9|8474.4|8476.8|8475.3|8477.1|8475.4|8475.6|8473.5|112
1628547600000|2021-08-09 22:20:00|8476.9|8475.4|8476.2|8474.7|8477|8475.4|8475.9|8473.6|106
1628547900000|2021-08-09 22:25:00|8476.1|8474.6|8475.8|8474.3|8476.7|8475|8475.5|8474|168
1628548200000|2021-08-09 22:30:00|8475.9|8474.4|8476.2|8474.7|8476.8|8475|8475.8|8474.2|102
1628548500000|2021-08-09 22:35:00|8476.5|8474.3|8476.5|8475|8477.4|8475.4|8476|8474.3|126
1628548800000|2021-08-09 22:40:00|8476.4|8474.9|8476.3|8474.8|8476.9|8475.1|8476.2|8474.7|93
1628549100000|2021-08-09 22:45:00|8476.4|8474.9|8476.3|8474.8|8477.6|8475.4|8476.3|8474.6|121
1628549400000|2021-08-09 22:50:00|8476.4|8474.9|8476.4|8474.9|8476.9|8475.2|8476|8474.2|113
1628549700000|2021-08-09 22:55:00|8476.6|8475.1|8476.8|8475.3|8477.1|8475.5|8476.1|8474.1|115
1628550000000|2021-08-09 23:00:00|8476.9|8475.4|8476.4|8474.9|8476.9|8475.4|8476|8474.5|147
1628550300000|2021-08-09 23:05:00|8476.3|8474.8|8476.7|8475.2|8476.8|8475.6|8476.2|8474.7|67
1628550600000|2021-08-09 23:10:00|8476.6|8475.1|8476.6|8475.1|8476.8|8475.5|8476.2|8475.1|45
1628550900000|2021-08-09 23:15:00|8476.3|8475.4|8476.7|8475.2|8476.7|8475.5|8476.2|8474.9|80
1628551200000|2021-08-09 23:20:00|8476.6|8475.1|8476.5|8475|8476.7|8475.5|8476.2|8475|54
1628551500000|2021-08-09 23:25:00|8476.4|8475.5|8476.6|8475.1|8476.9|8475.5|8476.2|8475|74
1628551800000|2021-08-09 23:30:00|8476.5|8475|8476.9|8475.4|8476.9|8475.5|8476.4|8475|77
1628552100000|2021-08-09 23:35:00|8476.8|8475.3|8477.3|8475.8|8477.9|8476.4|8476.8|8475.3|69
1628552400000|2021-08-09 23:40:00|8476.9|8475.4|8476.8|8475.3|8477|8475.5|8476.3|8475.1|48
1628552700000|2021-08-09 23:45:00|8476.9|8475.4|8477.1|8475.6|8477.2|8475.9|8476.6|8475.2|83
1628553000000|2021-08-09 23:50:00|8477|8475.5|8476.8|8475.3|8477.1|8475.8|8476.3|8475.1|66
1628553300000|2021-08-09 23:55:00|8476.9|8475.4|8476.4|8474.9|8476.9|8475.4|8476.2|8474.7|74
1628553600000|2021-08-10 00:00:00|8476.5|8475|8476.1|8475.2|8477.4|8475.9|8475.9|8474.7|299
1628553900000|2021-08-10 00:05:00|8476|8475.1|8476.5|8475|8476.7|8475.4|8475.9|8474.5|156
1628554200000|2021-08-10 00:10:00|8476.4|8474.9|8476.2|8474.7|8476.6|8475.5|8475.7|8474.5|179
1628554500000|2021-08-10 00:15:00|8476.1|8474.6|8476|8474.5|8476.4|8475.1|8475.7|8474.5|122
1628554800000|2021-08-10 00:20:00|8476.1|8474.6|8475.9|8475|8476.2|8475|8475.5|8474.3|104
1628555100000|2021-08-10 00:25:00|8475.8|8474.9|8475.8|8474.9|8476.4|8475.1|8475.7|8474.5|147
1628555400000|2021-08-10 00:30:00|8475.7|8474.8|8476|8474.5|8476.4|8475.2|8475.7|8474.5|84
1628555700000|2021-08-10 00:35:00|8476.1|8474.6|8476|8474.5|8476.3|8475.1|8475.7|8474.5|106
1628556000000|2021-08-10 00:40:00|8476.1|8474.6|8475.7|8474.8|8476.2|8475|8475.5|8474.4|150
1628556300000|2021-08-10 00:45:00|8476.1|8474.6|8475.1|8474.2|8476.1|8474.8|8474.9|8473.7|166
1628556600000|2021-08-10 00:50:00|8475.2|8474.3|8475.1|8473.6|8475.4|8474.3|8474.5|8473.2|262
1628556900000|2021-08-10 00:55:00|8475.2|8473.7|8474.9|8473.4|8475.4|8474|8474.5|8473.3|162
1628557200000|2021-08-10 01:00:00|8475|8473.5|8475.4|8474.5|8475.9|8474.7|8474.9|8473.4|163
1628557500000|2021-08-10 01:05:00|8475.7|8474.2|8475.6|8474.1|8476.1|8474.8|8475.4|8474|136
1628557800000|2021-08-10 01:10:00|8475.5|8474|8475.5|8474|8475.9|8474.6|8475.1|8473.8|143
1628558100000|2021-08-10 01:15:00|8475.4|8473.9|8475.9|8474.4|8476.2|8475|8475.2|8473.8|218
1628558400000|2021-08-10 01:20:00|8476|8474.5|8475.8|8474.3|8476.3|8475.1|8475.3|8473.8|209
1628558700000|2021-08-10 01:25:00|8475.9|8474.4|8476.2|8475.3|8476.7|8475.3|8475.7|8474.2|145
1628559000000|2021-08-10 01:30:00|8476.1|8475.2|8477.4|8475.9|8477.4|8476|8476.1|8474.9|179
1628559300000|2021-08-10 01:35:00|8477.3|8475.8|8477.2|8475.7|8477.6|8476.4|8476.6|8475.3|200
1628559600000|2021-08-10 01:40:00|8477.3|8475.8|8477.4|8475.9|8477.5|8476.3|8476.2|8475|303
1628559900000|2021-08-10 01:45:00|8477.3|8475.8|8478.3|8477.4|8478.8|8477.7|8477|8475.7|206
1628560200000|2021-08-10 01:50:00|8478.2|8477.3|8478.3|8477.4|8478.8|8477.7|8478.1|8477.2|236
1628560500000|2021-08-10 01:55:00|8478.4|8477.5|8478.6|8477.1|8479.9|8478.8|8478.2|8477.1|247
1628560800000|2021-08-10 02:00:00|8478.7|8477.7|8480.8|8479.3|8480.9|8479.6|8478.6|8477.6|253
1628561100000|2021-08-10 02:05:00|8480.9|8479.4|8479.6|8478.1|8481.1|8479.9|8479.3|8478.1|155
1628561400000|2021-08-10 02:10:00|8479.7|8478.2|8479.6|8478.1|8480|8478.8|8479.2|8478.1|109
1628561700000|2021-08-10 02:15:00|8479.7|8478.2|8479.6|8478.1|8480.1|8478.8|8479.1|8477.8|123
1628562000000|2021-08-10 02:20:00|8479.7|8478.2|8479.9|8478.4|8480.3|8478.8|8479.1|8477.9|228
1628562300000|2021-08-10 02:25:00|8480|8478.5|8479.1|8477.6|8480.1|8478.8|8478.7|8477.2|116
1628562600000|2021-08-10 02:30:00|8479.2|8477.7|8479.4|8477.9|8479.4|8478.2|8478.8|8477.5|115
1628562900000|2021-08-10 02:35:00|8479.3|8477.8|8479.3|8477.8|8479.5|8478|8478.5|8477.4|126
1628563200000|2021-08-10 02:40:00|8479.2|8477.7|8479.4|8477.9|8479.7|8478.4|8478.8|8477.5|146
1628563500000|2021-08-10 02:45:00|8479.3|8477.8|8479.7|8478.2|8479.8|8478.3|8479|8477.8|97
1628563800000|2021-08-10 02:50:00|8479.6|8478.1|8480|8479.1|8480.4|8479.2|8479.2|8478|190
1628564100000|2021-08-10 02:55:00|8479.9|8479|8480.5|8479|8481.3|8480|8479.9|8478.9|207
1628564400000|2021-08-10 03:00:00|8480.4|8478.9|8480.2|8478.7|8480.6|8479.3|8479.7|8478.6|120
1628564700000|2021-08-10 03:05:00|8479.8|8478.9|8479.5|8478|8480.1|8479|8479.2|8477.9|171
1628565000000|2021-08-10 03:10:00|8479.4|8477.9|8479.5|8478|8479.8|8478.4|8478.8|8477.5|127
1628565300000|2021-08-10 03:15:00|8479.6|8478.1|8479.1|8477.6|8479.7|8478.5|8478.8|8477.3|228
1628565600000|2021-08-10 03:20:00|8479.2|8477.7|8479.1|8477.6|8479.3|8477.8|8478.1|8476.8|138
1628565900000|2021-08-10 03:25:00|8479|8477.5|8478.2|8476.7|8479|8477.5|8478|8476.6|143
1628566200000|2021-08-10 03:30:00|8478.3|8476.8|8478.4|8476.9|8478.6|8477.2|8478|8476.6|107
1628566500000|2021-08-10 03:35:00|8478.5|8477|8478.3|8476.8|8479|8477.5|8478|8476.7|123
1628566800000|2021-08-10 03:40:00|8478.4|8476.9|8478.5|8477|8478.7|8477.2|8477.8|8476.5|99
1628567100000|2021-08-10 03:45:00|8478.4|8476.9|8478.3|8476.8|8478.6|8477.4|8478|8476.5|142
1628567400000|2021-08-10 03:50:00|8478.2|8476.7|8478|8476.5|8478.3|8476.9|8477.6|8476.1|137
1628567700000|2021-08-10 03:55:00|8477.9|8476.4|8478.1|8476.6|8478.2|8476.7|8477.9|8476.4|73
1628568000000|2021-08-10 04:00:00|8478|8476.5|8477.7|8476.8|8478.2|8477.2|8477.4|8476.4|145
1628568300000|2021-08-10 04:05:00|8478|8476.5|8476.8|8475.9|8478.3|8477.3|8476.6|8475.3|112
1628568600000|2021-08-10 04:10:00|8477.1|8475.6|8476.4|8474.9|8477.3|8476.1|8476|8474.8|101
1628568900000|2021-08-10 04:15:00|8476.3|8474.8|8476.3|8475.4|8476.5|8475.6|8475.8|8474.7|101
1628569200000|2021-08-10 04:20:00|8476.4|8475.5|8476.5|8475.6|8477.2|8476|8476.4|8475.2|115
1628569500000|2021-08-10 04:25:00|8476.4|8475.5|8477.1|8475.6|8477.3|8475.9|8475.9|8475|105
1628569800000|2021-08-10 04:30:00|8477.2|8475.7|8477.8|8476.3|8478.1|8476.8|8476.7|8475.6|131
1628570100000|2021-08-10 04:35:00|8478|8476.5|8478.6|8477.1|8478.9|8477.5|8477.8|8476.5|92
1628570400000|2021-08-10 04:40:00|8478.5|8477|8478.4|8476.9|8478.6|8477.4|8477.9|8476.7|86
1628570700000|2021-08-10 04:45:00|8478.3|8476.8|8478.5|8477|8478.8|8477.4|8478|8476.7|61
1628571000000|2021-08-10 04:50:00|8478.6|8477.1|8479|8477.5|8479.2|8477.9|8478.1|8476.8|110
1628571300000|2021-08-10 04:55:00|8478.9|8477.4|8479.2|8477.7|8479.3|8478.1|8478.9|8477.4|97
1628571600000|2021-08-10 05:00:00|8479.1|8477.6|8478.7|8477.2|8479.2|8478|8478.4|8477.2|81
1628571900000|2021-08-10 05:05:00|8478.2|8477.3|8478.5|8477.6|8478.8|8477.6|8478.1|8477|55
1628572200000|2021-08-10 05:10:00|8478.4|8477.5|8478.7|8477.2|8479.1|8477.7|8478.4|8477.1|92
1628572500000|2021-08-10 05:15:00|8478.6|8477.1|8479|8478.1|8479.2|8478.1|8478.4|8477.1|117
1628572800000|2021-08-10 05:20:00|8479.2|8477.7|8478.9|8478|8479.5|8478.3|8478.8|8477.5|129
1628573100000|2021-08-10 05:25:00|8478.8|8477.9|8478.6|8477.7|8479.2|8478|8478|8477|112
1628573400000|2021-08-10 05:30:00|8478.5|8477.6|8478.3|8476.8|8478.9|8477.8|8477.9|8476.7|139
1628573700000|2021-08-10 05:35:00|8478.2|8476.7|8478.7|8477.2|8478.8|8477.3|8477.6|8476.5|147
1628574000000|2021-08-10 05:40:00|8478.6|8477.1|8479.5|8478|8479.7|8478.3|8478.5|8477|199
1628574300000|2021-08-10 05:45:00|8479.4|8477.9|8478.7|8477.2|8479.6|8478.3|8478.4|8477.1|141
1628574600000|2021-08-10 05:50:00|8478.6|8477.1|8478.4|8476.9|8478.8|8477.3|8478.2|8476.7|89
1628574900000|2021-08-10 05:55:00|8478.3|8476.8|8477.4|8475.9|8478.3|8476.8|8476.6|8475.2|172
1628575200000|2021-08-10 06:00:00|8477.2|8475.7|8477.3|8475.8|8478.2|8477|8476|8474.7|286
1628575500000|2021-08-10 06:05:00|8477.4|8475.9|8476.2|8474.7|8477.8|8476.3|8475.9|8474.7|196
1628575800000|2021-08-10 06:10:00|8476.3|8474.8|8477.7|8476.8|8478.3|8477.2|8476.3|8474.8|165
1628576100000|2021-08-10 06:15:00|8477.8|8476.9|8478.6|8477.7|8479.5|8478.2|8477|8475.8|261
1628576400000|2021-08-10 06:20:00|8478.7|8477.8|8479|8478.1|8479.3|8478.2|8477.5|8476.3|238
1628576700000|2021-08-10 06:25:00|8479.1|8478.2|8480.4|8478.9|8480.5|8479.1|8478.9|8477.7|271
1628577000000|2021-08-10 06:30:00|8480.3|8478.8|8478.7|8477.8|8480.3|8478.8|8477.9|8476.6|251
1628577300000|2021-08-10 06:35:00|8478.6|8477.7|8479.7|8478.2|8479.7|8478.5|8477.6|8476.4|239
1628577600000|2021-08-10 06:40:00|8479.6|8478.1|8478.2|8476.7|8480.3|8479.4|8477.7|8476.6|253
1628577900000|2021-08-10 06:45:00|8478.1|8476.6|8479.4|8478.5|8479.8|8478.7|8477.6|8476.6|275
1628578200000|2021-08-10 06:50:00|8479.5|8478.6|8478.6|8477.1|8479.5|8478.6|8477.7|8476.6|266
1628578500000|2021-08-10 06:55:00|8478.5|8477|8475.9|8474.4|8478.7|8477.6|8474.1|8473.1|457
1628578800000|2021-08-10 07:00:00|8475.6|8474.7|8479.7|8478.2|8480.2|8479.2|8475.6|8474.4|476
1628579100000|2021-08-10 07:05:00|8479.8|8478.3|8475|8473.5|8479.8|8478.5|8474.8|8473.5|418
1628579400000|2021-08-10 07:10:00|8475.1|8473.6|8474.9|8473.4|8476.3|8475.4|8472.2|8471.2|470
1628579700000|2021-08-10 07:15:00|8474.6|8473.7|8476.4|8475.5|8477.3|8476.2|8474.4|8473.2|398
1628580000000|2021-08-10 07:20:00|8476.5|8475.6|8470.8|8469.9|8476.5|8475.6|8470.4|8469.3|460
1628580300000|2021-08-10 07:25:00|8470.6|8469.7|8471.4|8469.9|8473.3|8472.4|8469.8|8468.9|319
1628580600000|2021-08-10 07:30:00|8471.3|8469.8|8465|8463.5|8471.4|8469.9|8464.2|8463.2|537
1628580900000|2021-08-10 07:35:00|8465.1|8463.6|8464.6|8463.1|8467.3|8465.8|8463.3|8462.2|390
1628581200000|2021-08-10 07:40:00|8464.7|8463.2|8467.8|8466.3|8468|8466.8|8464.2|8462.8|332
1628581500000|2021-08-10 07:45:00|8467.7|8466.2|8468.3|8466.8|8468.4|8467.2|8466.1|8464.9|315
1628581800000|2021-08-10 07:50:00|8468|8467.1|8468|8467.1|8468.5|8467.4|8467.5|8466.4|225
1628582100000|2021-08-10 07:55:00|8467.9|8467|8469.2|8468.3|8470|8468.9|8466.9|8465.9|317
1628582400000|2021-08-10 08:00:00|8469.3|8468.4|8465.3|8463.8|8469.8|8468.9|8463|8461.6|357
1628582700000|2021-08-10 08:05:00|8465.4|8463.9|8464.9|8464|8466.4|8465.1|8464.4|8463.3|343
1628583000000|2021-08-10 08:10:00|8465|8464.1|8465.9|8465|8466.9|8465.8|8464.8|8463.9|301
1628583300000|2021-08-10 08:15:00|8466|8465.1|8466.5|8465.6|8468.2|8467|8465.6|8464.6|282
1628583600000|2021-08-10 08:20:00|8466.8|8465.3|8465.5|8464.6|8466.8|8465.3|8464.7|8463.7|243
1628583900000|2021-08-10 08:25:00|8465.4|8464.5|8466.6|8465.7|8467.7|8466.5|8465.4|8464.3|269
1628584200000|2021-08-10 08:30:00|8466.5|8465.6|8466.4|8465.5|8467.2|8466.2|8465.3|8464.4|392
1628584500000|2021-08-10 08:35:00|8466.3|8465.4|8465.4|8464.5|8466.8|8465.6|8463.7|8462.8|342
1628584800000|2021-08-10 08:40:00|8465.5|8464.6|8463.6|8462.7|8465.5|8464.6|8463.4|8462.3|332
1628585100000|2021-08-10 08:45:00|8463.7|8462.8|8462.9|8462|8464.4|8463.3|8462.7|8461.6|278
1628585400000|2021-08-10 08:50:00|8462.6|8461.7|8460.8|8459.9|8463.1|8461.9|8460.7|8459.8|351
1628585700000|2021-08-10 08:55:00|8460.7|8459.8|8462.6|8461.1|8463.1|8461.6|8460.4|8459.5|315
1628586000000|2021-08-10 09:00:00|8462.4|8460.9|8461.3|8460.4|8462.4|8460.9|8459.9|8458.8|505
1628586300000|2021-08-10 09:05:00|8461.4|8460.5|8462|8461.1|8462|8461.1|8460.5|8459.6|376
1628586600000|2021-08-10 09:10:00|8461.9|8461|8461.8|8460.9|8462.9|8462|8460.2|8459.3|348
1628586900000|2021-08-10 09:15:00|8461.9|8461|8463.9|8463|8464|8463.1|8461.6|8460.7|315
1628587200000|2021-08-10 09:20:00|8464|8463.1|8462.2|8461.3|8465.1|8464|8462.1|8461.2|323
1628587500000|2021-08-10 09:25:00|8462.1|8461.2|8462.4|8461.5|8465.7|8463.7|8461.5|8460.4|346
1628587800000|2021-08-10 09:30:00|8462.3|8461.4|8464.1|8463.2|8464.5|8463.2|8462.2|8461.1|406
1628588100000|2021-08-10 09:35:00|8464.5|8463|8463.5|8462.6|8465|8464|8463.1|8462.2|238
1628588400000|2021-08-10 09:40:00|8463.6|8462.7|8461.4|8460.5|8464.3|8463.1|8461.3|8460.3|256
1628588700000|2021-08-10 09:45:00|8461.5|8460.6|8461.6|8460.7|8462.7|8461.8|8461.2|8460.3|249
1628589000000|2021-08-10 09:50:00|8461.7|8460.8|8460.6|8459.7|8462.7|8461.5|8459.5|8458.6|224
1628589300000|2021-08-10 09:55:00|8460.5|8459.6|8459.1|8457.6|8461.2|8460.3|8458.4|8457.4|348
1628589600000|2021-08-10 10:00:00|8458.6|8457.7|8461.6|8460.7|8462|8460.9|8458.5|8457.6|336
1628589900000|2021-08-10 10:05:00|8461.7|8460.8|8459.8|8458.9|8461.9|8461|8459.5|8458.6|172
1628590200000|2021-08-10 10:10:00|8459.6|8458.7|8458.1|8457.2|8459.9|8459|8458.1|8457.2|217
1628590500000|2021-08-10 10:15:00|8458.2|8457.3|8456.8|8455.9|8458.7|8457.7|8455.6|8454.6|327
1628590800000|2021-08-10 10:20:00|8456.9|8456|8460.1|8459.2|8460.1|8459.2|8456.4|8455.3|299
1628591100000|2021-08-10 10:25:00|8459.9|8459|8460|8459.1|8460.4|8459.5|8459.1|8458.2|210
1628591400000|2021-08-10 10:30:00|8459.7|8458.8|8458|8457.1|8459.9|8458.8|8457.9|8457|232
1628591700000|2021-08-10 10:35:00|8458.1|8457.2|8458.2|8457.3|8458.9|8457.8|8457.3|8456.1|244
1628592000000|2021-08-10 10:40:00|8458.1|8457.2|8459.9|8459|8460.5|8459.6|8457.2|8456.2|374
1628592300000|2021-08-10 10:45:00|8460|8459.1|8460.3|8459.4|8460.9|8460|8459.9|8458.8|209
1628592600000|2021-08-10 10:50:00|8460.4|8459.5|8460.6|8459.7|8462.5|8461.3|8460.2|8459.3|228
1628592900000|2021-08-10 10:55:00|8460.5|8459.6|8460.7|8459.8|8461.9|8460.9|8460.2|8459.3|242
1628593200000|2021-08-10 11:00:00|8460.6|8459.7|8457.9|8457|8461.8|8460.7|8457.6|8456.4|346
1628593500000|2021-08-10 11:05:00|8458|8457.1|8459|8458.1|8459|8458.1|8456|8455|257
1628593800000|2021-08-10 11:10:00|8458.9|8458|8458.4|8456.9|8459.3|8458.4|8456.8|8455.5|322
1628594100000|2021-08-10 11:15:00|8458.3|8456.8|8456.7|8455.8|8458.9|8457.9|8455.8|8454.6|300
1628594400000|2021-08-10 11:20:00|8456.8|8455.9|8457.4|8456.5|8458|8456.7|8456.1|8455.2|387
1628594700000|2021-08-10 11:25:00|8457.5|8456.6|8458.6|8457.7|8459.2|8458.1|8457.4|8456.5|319
1628595000000|2021-08-10 11:30:00|8458.5|8457.6|8457.1|8456.2|8459|8457.9|8456.9|8455.7|373
1628595300000|2021-08-10 11:35:00|8457|8456.1|8457.3|8456.4|8458.4|8457.3|8456.4|8455.5|258
1628595600000|2021-08-10 11:40:00|8457.4|8456.5|8457.4|8456.5|8458.3|8457.4|8456.9|8456|213
1628595900000|2021-08-10 11:45:00|8457.1|8456.2|8456.7|8455.8|8458.1|8457.2|8456.6|8455.6|255
1628596200000|2021-08-10 11:50:00|8456.6|8455.7|8456|8455.1|8456.8|8455.9|8455.7|8454.5|260
1628596500000|2021-08-10 11:55:00|8456.1|8455.2|8457.7|8456.2|8457.7|8456.4|8455.7|8454.7|314
1628596800000|2021-08-10 12:00:00|8457.6|8456.1|8456.5|8455.6|8457.6|8456.4|8456.3|8455.4|265
1628597100000|2021-08-10 12:05:00|8456.6|8455.7|8456.4|8455.5|8457.2|8456.3|8456|8455.1|208
1628597400000|2021-08-10 12:10:00|8456.5|8455.6|8457.4|8455.9|8458.7|8457.8|8456.1|8455.2|259
1628597700000|2021-08-10 12:15:00|8457.5|8456|8460.9|8460|8461.6|8460.7|8456.8|8455.6|315
1628598000000|2021-08-10 12:20:00|8460.8|8459.9|8460.6|8459.7|8462.2|8461.1|8460.4|8459.4|380
1628598300000|2021-08-10 12:25:00|8460.5|8459.6|8461.9|8460.4|8462|8460.8|8458.8|8457.8|333
1628598600000|2021-08-10 12:30:00|8462|8460.5|8459.3|8458.4|8462|8460.8|8458.6|8457.5|375
1628598900000|2021-08-10 12:35:00|8459.4|8458.5|8458|8457.1|8459.6|8458.6|8457|8455.8|325
1628599200000|2021-08-10 12:40:00|8458.1|8457.2|8459.5|8458.6|8460.1|8458.9|8457.3|8456.4|283
1628599500000|2021-08-10 12:45:00|8459.4|8458.5|8459.3|8457.8|8460|8459.1|8458|8457|408
1628599800000|2021-08-10 12:50:00|8458.8|8457.9|8458|8457.1|8459.7|8458.6|8457.8|8456.9|237
1628600100000|2021-08-10 12:55:00|8457.9|8457|8458.5|8457|8459.1|8458|8457.1|8455.9|327
1628600400000|2021-08-10 13:00:00|8458.2|8457.3|8458.5|8457.6|8459.2|8458.3|8457.6|8456.7|423
1628600700000|2021-08-10 13:05:00|8458.6|8457.7|8459.8|8458.9|8460.4|8459.4|8458.5|8457.5|451
1628601000000|2021-08-10 13:10:00|8459.9|8459|8463.2|8461.7|8463.5|8462.5|8459.9|8459|512
1628601300000|2021-08-10 13:15:00|8463.1|8461.6|8462.9|8462|8465|8464|8462.6|8461.6|395
1628601600000|2021-08-10 13:20:00|8463.3|8461.8|8464.1|8463.2|8465|8464|8462.1|8461.1|329
1628601900000|2021-08-10 13:25:00|8464.2|8463.3|8464.9|8464|8466.2|8465.3|8462.5|8461.4|385
1628602200000|2021-08-10 13:30:00|8464.8|8463.9|8463.6|8462.7|8466.7|8465.8|8463.3|8462.3|556
1628602500000|2021-08-10 13:35:00|8463.7|8462.8|8464.1|8463.2|8465.4|8464.2|8462.6|8461.7|514
1628602800000|2021-08-10 13:40:00|8464|8463.1|8461.8|8460.9|8464.3|8463.1|8461.6|8460.4|397
1628603100000|2021-08-10 13:45:00|8462.1|8460.6|8460.9|8460|8463.7|8462.6|8460.9|8460|485
1628603400000|2021-08-10 13:50:00|8461|8460.1|8463.4|8462.5|8463.8|8462.7|8460.6|8459.7|428
1628603700000|2021-08-10 13:55:00|8463.3|8462.4|8463.5|8462.6|8463.9|8462.9|8460.6|8459.7|479
1628604000000|2021-08-10 14:00:00|8463.6|8462.7|8462.1|8461.2|8463.6|8462.7|8459.9|8458.9|455
1628604300000|2021-08-10 14:05:00|8461.8|8460.9|8463.3|8462.4|8466.3|8465.4|8461.8|8460.9|595
1628604600000|2021-08-10 14:10:00|8463.2|8462.3|8459|8458.1|8463.5|8462.6|8458.8|8457.7|478
1628604900000|2021-08-10 14:15:00|8459.1|8458.2|8458.5|8457|8459.4|8458.4|8457.3|8456.4|494
1628605200000|2021-08-10 14:20:00|8458.4|8456.9|8452.7|8451.2|8458.5|8457.3|8451.3|8450.1|734
1628605500000|2021-08-10 14:25:00|8452.9|8451.4|8454.3|8452.8|8454.6|8453.5|8450.7|8449.6|691
1628605800000|2021-08-10 14:30:00|8454|8453.1|8455.1|8454.2|8456.5|8455.2|8452.7|8451.4|580
1628606100000|2021-08-10 14:35:00|8455.2|8454.3|8454.3|8453.4|8456.3|8455.2|8453.8|8452.9|459
1628606400000|2021-08-10 14:40:00|8454.2|8453.3|8456.9|8456|8457.7|8456.6|8453.4|8452.5|448
1628606700000|2021-08-10 14:45:00|8457|8456.1|8456.8|8455.3|8457.6|8456.5|8455.3|8454.2|481
1628607000000|2021-08-10 14:50:00|8456.6|8455.7|8461|8460.1|8462|8460.8|8455.2|8453.9|626
1628607300000|2021-08-10 14:55:00|8461.1|8460.2|8463.5|8462.6|8463.8|8462.7|8459.3|8458.4|532
1628607600000|2021-08-10 15:00:00|8463.3|8462.4|8464.5|8463.6|8465.3|8464.4|8463.3|8462.4|547
1628607900000|2021-08-10 15:05:00|8464.4|8463.5|8467.2|8466.3|8467.5|8466.6|8463.7|8462.5|419
1628608200000|2021-08-10 15:10:00|8467.4|8466.5|8467.9|8467|8468.6|8467.5|8465.8|8464.9|401
1628608500000|2021-08-10 15:15:00|8468.1|8467.2|8468.7|8467.8|8469|8468.1|8467.1|8466.2|379
1628608800000|2021-08-10 15:20:00|8468.6|8467.7|8467.5|8466.6|8469|8468.1|8467.2|8466.3|308
1628609100000|2021-08-10 15:25:00|8467.4|8466.5|8466.2|8465.3|8468.7|8467.8|8466.1|8465.2|347
1628609400000|2021-08-10 15:30:00|8466.3|8465.4|8465.3|8464.4|8466.7|8465.8|8464.4|8463.3|350
1628609700000|2021-08-10 15:35:00|8465.2|8464.3|8465.8|8464.9|8466.4|8465.4|8464.6|8463.7|288
1628610000000|2021-08-10 15:40:00|8465.7|8464.8|8466.2|8465.3|8467.1|8466.2|8465.2|8464.3|254
1628610300000|2021-08-10 15:45:00|8466.1|8465.2|8467.1|8466.2|8467.4|8466.5|8465.4|8464.5|251
1628610600000|2021-08-10 15:50:00|8467.3|8465.8|8467.3|8466.4|8467.3|8466.4|8465.7|8464.8|223
1628610900000|2021-08-10 15:55:00|8467.4|8466.5|8470.1|8469.2|8470.7|8469.5|8467.2|8466.1|284
1628611200000|2021-08-10 16:00:00|8470|8469.1|8468.4|8467.5|8470.2|8469.3|8465.7|8464.8|381
1628611500000|2021-08-10 16:05:00|8468.3|8467.4|8471.5|8470.6|8473.4|8472.5|8468.2|8467.3|458
1628611800000|2021-08-10 16:10:00|8471.9|8470.4|8473.1|8472.2|8473.5|8472.6|8471.5|8470.3|423
1628612100000|2021-08-10 16:15:00|8473.3|8472.4|8473.2|8472.3|8475|8474.1|8472.6|8471.7|259
1628612400000|2021-08-10 16:20:00|8473.1|8472.2|8472.2|8471.3|8473.5|8472.6|8471.8|8470.7|209
1628612700000|2021-08-10 16:25:00|8472.1|8471.2|8473.6|8472.7|8473.7|8472.8|8471.7|8470.8|279
1628613000000|2021-08-10 16:30:00|8473.5|8472.6|8472.7|8471.8|8475.2|8474.3|8472.7|8471.8|205
1628613300000|2021-08-10 16:35:00|8472.8|8471.9|8471.5|8470.6|8473|8471.9|8471.3|8470.2|221
1628613600000|2021-08-10 16:40:00|8471.4|8470.5|8470.1|8469.2|8471.8|8470.9|8470.1|8469.2|186
1628613900000|2021-08-10 16:45:00|8470.2|8469.3|8470.9|8470|8471|8470.1|8469.4|8468.5|173
1628614200000|2021-08-10 16:50:00|8470.8|8469.9|8470|8469.1|8471|8470.1|8469.5|8468.4|180
1628614500000|2021-08-10 16:55:00|8470.1|8469.2|8470.1|8469.2|8470.2|8469.3|8469.5|8468.6|198
1628614800000|2021-08-10 17:00:00|8470.2|8469.3|8470.6|8469.7|8471.4|8470.2|8470.2|8469.1|211
1628615100000|2021-08-10 17:05:00|8470.5|8469.6|8469.4|8468.5|8471.5|8470.6|8469.3|8468.4|212
1628615400000|2021-08-10 17:10:00|8469.5|8468.6|8470.1|8469.2|8471.8|8470.6|8469.4|8468.5|259
1628615700000|2021-08-10 17:15:00|8470|8469.1|8470.5|8469|8470.5|8469.5|8469.6|8468.3|234
1628616000000|2021-08-10 17:20:00|8470.2|8469.3|8468.8|8467.3|8470.4|8469.5|8468.4|8467.3|259
1628616300000|2021-08-10 17:25:00|8468.4|8467.5|8468.5|8467.6|8469.2|8468.3|8467.9|8467|168
1628616600000|2021-08-10 17:30:00|8468.4|8467.5|8468.7|8467.8|8469.2|8467.9|8468.2|8467.3|132
1628616900000|2021-08-10 17:35:00|8468.8|8467.9|8469.1|8468.2|8469.6|8468.5|8468.5|8467.5|149
1628617200000|2021-08-10 17:40:00|8469.2|8468.3|8468.3|8467.4|8469.2|8468.3|8467.4|8466.5|157
1628617500000|2021-08-10 17:45:00|8468.4|8467.5|8469.2|8468.3|8469.6|8468.5|8468.4|8467.3|153
1628617800000|2021-08-10 17:50:00|8469.1|8468.2|8469.2|8468.3|8470|8469|8468.9|8467.7|158
1628618100000|2021-08-10 17:55:00|8469.1|8468.2|8468.6|8467.7|8469.9|8468.7|8468.6|8467.7|232
1628618400000|2021-08-10 18:00:00|8468.7|8467.8|8468.6|8467.7|8469.3|8468.4|8467.7|8466.8|359
1628618700000|2021-08-10 18:05:00|8468.5|8467.6|8469.1|8468.2|8469.2|8468.3|8468.4|8467.2|176
1628619000000|2021-08-10 18:10:00|8469|8468.1|8470.9|8470|8471.1|8470.2|8468.7|8467.8|260
1628619300000|2021-08-10 18:15:00|8471|8470.1|8470|8469.1|8471.7|8470.6|8469.5|8468.4|258
1628619600000|2021-08-10 18:20:00|8470.1|8469.2|8470.5|8469.6|8471.4|8470.5|8469.9|8469|158
1628619900000|2021-08-10 18:25:00|8470.6|8469.7|8471.6|8470.7|8471.8|8470.9|8470.5|8469.6|197
1628620200000|2021-08-10 18:30:00|8471.5|8470.6|8470.5|8469.6|8471.8|8470.9|8470.4|8469.5|153
1628620500000|2021-08-10 18:35:00|8470.8|8469.9|8470.1|8469.2|8471.1|8470.2|8470|8469|114
1628620800000|2021-08-10 18:40:00|8470.2|8469.3|8470.4|8469.5|8470.7|8469.6|8469.5|8468.6|131
1628621100000|2021-08-10 18:45:00|8470.3|8469.4|8470|8469.1|8470.4|8469.5|8469.6|8468.4|122
1628621400000|2021-08-10 18:50:00|8469.9|8469|8469.6|8468.7|8470.2|8469.2|8469.3|8468.3|116
1628621700000|2021-08-10 18:55:00|8469.7|8468.8|8470.4|8469.5|8470.6|8469.5|8468.6|8467.7|189
1628622000000|2021-08-10 19:00:00|8470.5|8469.6|8470.2|8469.3|8470.7|8469.6|8469.1|8468|152
1628622300000|2021-08-10 19:05:00|8470.3|8469.4|8470|8469.1|8470.5|8469.6|8469.8|8468.9|61
1628622600000|2021-08-10 19:10:00|8469.9|8469|8470.3|8469.4|8470.5|8469.6|8469.9|8468.8|126
1628622900000|2021-08-10 19:15:00|8470.4|8469.5|8470.3|8469.4|8470.5|8469.6|8469.9|8468.8|71
1628623200000|2021-08-10 19:20:00|8470.2|8469.3|8470.1|8469.2|8470.8|8469.6|8470|8469.1|72
1628623500000|2021-08-10 19:25:00|8470|8469.1|8470|8469.1|8470.5|8469.6|8470|8469.1|93
1628623800000|2021-08-10 19:30:00|8469.9|8469|8470.1|8469.2|8470.6|8469.5|8469.8|8468.6|174
1628624100000|2021-08-10 19:35:00|8470|8469.1|8469.3|8468.4|8470.2|8469.1|8469.2|8468|144
1628624400000|2021-08-10 19:40:00|8469.4|8468.5|8469.5|8468.6|8469.8|8468.9|8469|8468|119
1628624700000|2021-08-10 19:45:00|8469.6|8468.7|8470.5|8469.6|8470.5|8469.6|8469.5|8468.3|198
1628625000000|2021-08-10 19:50:00|8470.3|8469.4|8469.7|8468.8|8470.7|8469.8|8469.6|8468.7|246
1628625300000|2021-08-10 19:55:00|8469.9|8468.4|8470.7|8469.8|8470.9|8470|8469.6|8468.3|205
1628625600000|2021-08-10 20:00:00|8470.6|8469.7|8470.7|8469.8|8470.9|8470|8470.5|8469.6|104
1628625900000|2021-08-10 20:05:00|8470.6|8469.7|8469.6|8468.7|8470.8|8469.8|8469.1|8468.2|195
1628626200000|2021-08-10 20:10:00|8469.4|8468.5|8468.9|8468|8469.7|8468.7|8468.3|8467.1|232
1628626500000|2021-08-10 20:15:00|8469|8468.1|8469|8467.5|8469.3|8468.1|8468.6|8467.5|99
1628626800000|2021-08-10 20:20:00|8468.9|8467.4|8467.8|8466.9|8469|8467.9|8467.4|8466.2|124
1628627100000|2021-08-10 20:25:00|8467.7|8466.8|8468.1|8467.2|8468.9|8467.4|8467.7|8466.2|129
1628627400000|2021-08-10 20:30:00|8468|8467.1|8468.1|8466.6|8468.5|8467.3|8467.9|8466.4|89
1628627700000|2021-08-10 20:35:00|8468.2|8466.7|8468.9|8467.4|8469.4|8467.9|8467.3|8466.2|139
1628628000000|2021-08-10 20:40:00|8468.8|8467.3|8469.4|8467.9|8469.5|8468|8468.6|8467.3|86
1628628300000|2021-08-10 20:45:00|8469.3|8467.8|8470.1|8468.6|8471.2|8469.7|8468.1|8466.6|243
1628628600000|2021-08-10 20:50:00|8470.2|8468.7|8471|8469.5|8472.2|8470|8469.9|8467.7|271
1628628900000|2021-08-10 20:55:00|8471.6|8469.1|8473.5|8462.5|8474.9|8469.3|8469.5|8461.8|725
1628629200000|2021-08-10 21:00:00|8474|8463|8473.4|8462.4|8475.6|8464.6|8472.9|8461.9|55
1628629500000|2021-08-10 21:05:00|8473.6|8462.6|8474|8463|8474.9|8463.9|8472.1|8461.1|66
1628629800000|2021-08-10 21:10:00|8474.1|8463.1|8474.9|8463.9|8476.1|8465.1|8472.5|8461.5|110
1628630100000|2021-08-10 21:15:00|8474.3|8463.3|8475.6|8464.6|8475.8|8464.8|8472.6|8461.6|143
1628630400000|2021-08-10 21:20:00|8474.8|8463.8|8475.9|8464.9|8475.9|8464.9|8473.7|8462.7|141
1628630700000|2021-08-10 21:25:00|8474.5|8463.5|8475.5|8464.5|8476.5|8465.5|8473.7|8462.7|167
1628631000000|2021-08-10 21:30:00|8474.6|8463.6|8475.2|8464.2|8476.1|8465.8|8474.1|8463.3|289
1628631300000|2021-08-10 21:35:00|8475.1|8464.1|8474.6|8463.6|8476.4|8466|8472.6|8463|294
1628631600000|2021-08-10 21:40:00|8474.7|8463.7|8473.3|8465.1|8476.2|8465.6|8472.4|8462.4|257
1628631900000|2021-08-10 21:45:00|8475.1|8464.8|8474.8|8464.5|8476.7|8465.7|8472.4|8462.6|312
1628632200000|2021-08-10 21:50:00|8475.1|8464.4|8473.9|8464|8476.5|8465.5|8472.6|8462.9|456
1628632500000|2021-08-10 21:55:00|8473.6|8463.9|8471.7|8462.7|8475|8465|8470.6|8459.6|292
1628632800000|2021-08-10 22:00:00|8472|8461.4|8472.3|8465.9|8475.2|8467.8|8470.5|8460.6|606
1628633100000|2021-08-10 22:05:00|8472.2|8465.6|8471.9|8466.6|8474.8|8468.3|8470.7|8463.8|348
1628633400000|2021-08-10 22:10:00|8472|8466.5|8470.9|8468.2|8473.3|8469|8470.2|8465.6|254
1628633700000|2021-08-10 22:15:00|8471|8468|8471.2|8468.7|8472.7|8469.3|8470.2|8466.4|361
1628634000000|2021-08-10 22:20:00|8471.1|8468.8|8470.3|8468.8|8471.7|8469.5|8469.7|8467.6|160
1628634300000|2021-08-10 22:25:00|8470.4|8468.9|8470.2|8468.7|8471.5|8469.1|8469.9|8468.2|98
1628634600000|2021-08-10 22:30:00|8470.3|8468.8|8470.3|8469.4|8471.2|8469.4|8469.3|8467.4|105
1628634900000|2021-08-10 22:35:00|8470.5|8469|8470.3|8468.8|8471|8469.5|8470|8468.5|114
1628635200000|2021-08-10 22:40:00|8470.4|8468.9|8470.5|8469|8471.2|8469.4|8469.8|8468.5|101
1628635500000|2021-08-10 22:45:00|8470.3|8468.8|8470.6|8469.1|8471|8469.4|8470.1|8468.7|104
1628635800000|2021-08-10 22:50:00|8470.5|8469|8470.6|8469.1|8470.8|8469.6|8470.1|8468.6|95
1628636100000|2021-08-10 22:55:00|8470.5|8469|8471.5|8470|8471.6|8470.1|8470.5|8469|81
1628636400000|2021-08-10 23:00:00|8471.4|8469.9|8470.9|8469.4|8471.4|8469.9|8470.3|8468.8|120
1628636700000|2021-08-10 23:05:00|8471|8469.5|8471|8469.5|8471.3|8469.8|8470.3|8468.8|91
1628637000000|2021-08-10 23:10:00|8470.9|8469.4|8470.8|8469.3|8471|8469.7|8470.5|8469.2|58
1628637300000|2021-08-10 23:15:00|8470.9|8469.4|8471.2|8469.7|8471.3|8470|8470.5|8469.2|73
1628637600000|2021-08-10 23:20:00|8471.3|8469.8|8471.2|8469.7|8471.4|8470|8470.9|8469.5|68
1628637900000|2021-08-10 23:25:00|8471.1|8469.6|8471.3|8469.8|8471.4|8469.9|8470.9|8469.4|76
1628638200000|2021-08-10 23:30:00|8471.2|8469.7|8471.9|8470.4|8472.3|8470.8|8471.1|8469.6|104
1628638500000|2021-08-10 23:35:00|8472|8470.5|8471.3|8469.8|8472.3|8470.8|8471.2|8469.7|122
1628638800000|2021-08-10 23:40:00|8471.2|8469.7|8471.2|8469.7|8471.5|8470|8471|8469.5|97
1628639100000|2021-08-10 23:45:00|8471.1|8469.6|8471.2|8469.7|8471.5|8470|8471|8469.5|132
1628639400000|2021-08-10 23:50:00|8471.1|8469.6|8470.8|8469.3|8471.3|8470|8470.4|8469|95
1628639700000|2021-08-10 23:55:00|8470.7|8469.8|8471.5|8470|8472|8470.6|8470.5|8469.4|119
1628640000000|2021-08-11 00:00:00|8471.4|8469.9|8471|8469.5|8472|8470.5|8469.9|8468.4|227
1628640300000|2021-08-11 00:05:00|8470.9|8469.4|8472|8470.5|8472.3|8471.1|8470.6|8469.1|115
1628640600000|2021-08-11 00:10:00|8471.9|8470.4|8471.6|8470.1|8472|8470.8|8471.2|8469.8|113
1628640900000|2021-08-11 00:15:00|8471.7|8470.2|8471.7|8470.2|8472.2|8470.9|8471.3|8469.8|128
1628641200000|2021-08-11 00:20:00|8471.6|8470.1|8471.5|8470|8471.8|8470.4|8470.3|8468.8|130
1628641500000|2021-08-11 00:25:00|8471.6|8470.1|8471.7|8470.8|8472.1|8470.9|8471.3|8470|101
1628641800000|2021-08-11 00:30:00|8471.6|8470.7|8472.2|8470.7|8472.2|8471.1|8471.6|8470.3|83
1628642100000|2021-08-11 00:35:00|8472.1|8470.6|8472.3|8470.8|8472.5|8471.2|8472|8470.6|49
1628642400000|2021-08-11 00:40:00|8472.2|8470.7|8475.1|8473.6|8476.4|8474.9|8472.2|8470.7|217
1628642700000|2021-08-11 00:45:00|8475.2|8473.7|8475.1|8474.2|8477.4|8476.2|8474.5|8473.3|263
1628643000000|2021-08-11 00:50:00|8475|8474.1|8474.6|8473.1|8475.5|8474.2|8474|8472.8|238
1628643300000|2021-08-11 00:55:00|8474.5|8473|8473.7|8472.8|8475.2|8474.2|8473.2|8472|309
1628643600000|2021-08-11 01:00:00|8473.6|8472.7|8475|8474.1|8475.5|8474.2|8473.5|8472.3|351
1628643900000|2021-08-11 01:05:00|8474.9|8474|8473.5|8472.6|8475.3|8474.2|8473.3|8472.4|195
1628644200000|2021-08-11 01:10:00|8473.6|8472.7|8474.6|8473.1|8475.3|8474.2|8473.4|8472.2|230
1628644500000|2021-08-11 01:15:00|8474.5|8473|8473.9|8473|8475|8473.5|8473.4|8472.4|200
1628644800000|2021-08-11 01:20:00|8474.2|8472.7|8474.8|8473.9|8475.2|8474|8473.7|8472.6|160
1628645100000|2021-08-11 01:25:00|8474.9|8474|8476|8475.1|8477.7|8476.3|8474.8|8473.6|282
1628645400000|2021-08-11 01:30:00|8476.4|8474.9|8475.1|8474.2|8476.4|8475.2|8475|8473.8|220
1628645700000|2021-08-11 01:35:00|8475|8474.1|8475.8|8474.9|8476.2|8474.9|8474.6|8473.4|218
1628646000000|2021-08-11 01:40:00|8476.1|8474.6|8476.2|8474.7|8476.9|8475.7|8475.8|8474.6|187
1628646300000|2021-08-11 01:45:00|8476.1|8474.6|8476.2|8474.7|8477.1|8475.8|8475.9|8474.6|168
1628646600000|2021-08-11 01:50:00|8476.3|8474.8|8476.3|8474.8|8476.8|8475.3|8475.9|8474.4|130
1628646900000|2021-08-11 01:55:00|8476.2|8474.7|8476.9|8475.4|8477.1|8475.8|8476|8474.7|166
1628647200000|2021-08-11 02:00:00|8476.8|8475.3|8477.1|8475.6|8477.2|8475.9|8476.6|8475.1|123
1628647500000|2021-08-11 02:05:00|8477|8475.5|8477.6|8476.1|8477.7|8476.3|8476.6|8475.2|131
1628647800000|2021-08-11 02:10:00|8477.7|8476.2|8477.5|8476|8477.7|8476.3|8476.4|8475.2|156
1628648100000|2021-08-11 02:15:00|8477.6|8476.1|8476.6|8475.1|8477.6|8476.3|8476.4|8475.1|128
1628648400000|2021-08-11 02:20:00|8476.7|8475.2|8477.2|8476.3|8478|8476.8|8476.1|8474.9|219
1628648700000|2021-08-11 02:25:00|8477.1|8476.2|8477.6|8476.1|8477.7|8476.5|8476.9|8475.7|116
1628649000000|2021-08-11 02:30:00|8477.5|8476|8477.8|8476.3|8477.9|8477|8476.9|8476|124
1628649300000|2021-08-11 02:35:00|8477.6|8476.7|8476.9|8476|8478.2|8477.1|8476.6|8475.5|173
1628649600000|2021-08-11 02:40:00|8477.2|8475.7|8477.2|8476.3|8477.5|8476.5|8476.7|8475.5|117
1628649900000|2021-08-11 02:45:00|8477.3|8476.4|8476.2|8475.3|8477.6|8476.7|8475.4|8474.5|164
1628650200000|2021-08-11 02:50:00|8476.1|8475.2|8476.5|8475.6|8477|8475.9|8476.1|8475.2|119
1628650500000|2021-08-11 02:55:00|8476.4|8475.5|8477.2|8475.7|8477.3|8476.4|8476.4|8475.4|139
1628650800000|2021-08-11 03:00:00|8477.3|8475.8|8476.4|8475.5|8477.3|8475.9|8476.3|8475|113
1628651100000|2021-08-11 03:05:00|8476.3|8475.4|8477.1|8476.2|8477.4|8476.3|8476|8474.8|103
1628651400000|2021-08-11 03:10:00|8477.4|8475.9|8476|8475.1|8477.4|8476.3|8475.7|8474.6|137
1628651700000|2021-08-11 03:15:00|8475.9|8475|8475.2|8474.3|8476.4|8475.3|8475|8473.9|180
1628652000000|2021-08-11 03:20:00|8475.1|8474.2|8475.2|8474.3|8475.9|8474.7|8475|8473.9|137
1628652300000|2021-08-11 03:25:00|8475.3|8474.4|8475.5|8474|8476.2|8475|8475.2|8474|114
1628652600000|2021-08-11 03:30:00|8475.6|8474.1|8474.4|8473.5|8475.6|8474.3|8474.2|8473|152
1628652900000|2021-08-11 03:35:00|8474.3|8473.4|8475.1|8473.6|8475.2|8474.1|8474.3|8473.2|107
1628653200000|2021-08-11 03:40:00|8475.2|8473.7|8475|8473.5|8475.2|8474|8474.3|8473.1|118
1628653500000|2021-08-11 03:45:00|8475.1|8473.6|8473.9|8473|8475.1|8473.8|8473.9|8472.7|105
1628653800000|2021-08-11 03:50:00|8474.2|8472.7|8475.1|8473.6|8475.6|8474.3|8473.6|8472.5|117
1628654100000|2021-08-11 03:55:00|8475.2|8473.7|8475|8473.5|8476.1|8474.6|8474.4|8473.2|136
1628654400000|2021-08-11 04:00:00|8475.1|8473.6|8475.3|8473.8|8475.4|8474.3|8474.5|8473.4|103
1628654700000|2021-08-11 04:05:00|8475.4|8473.9|8474.5|8473|8475.5|8474.1|8474.1|8472.9|89
1628655000000|2021-08-11 04:10:00|8474.6|8473.1|8474.7|8473.2|8475|8473.5|8473.9|8472.7|123
1628655300000|2021-08-11 04:15:00|8474.6|8473.1|8473.9|8472.4|8474.8|8473.3|8473.2|8472.1|123
1628655600000|2021-08-11 04:20:00|8474|8472.5|8475.4|8473.9|8475.5|8474.1|8473.6|8472.3|130
1628655900000|2021-08-11 04:25:00|8475.5|8474|8474.8|8473.9|8475.5|8474.3|8474.3|8473.1|104
1628656200000|2021-08-11 04:30:00|8475.1|8473.6|8475.4|8474.5|8475.9|8474.8|8474.7|8473.4|110
1628656500000|2021-08-11 04:35:00|8475.6|8474.7|8475.7|8474.2|8475.9|8474.7|8475.4|8474.1|74
1628656800000|2021-08-11 04:40:00|8475.8|8474.3|8474.9|8473.4|8475.9|8474.7|8474.5|8473.3|108
1628657100000|2021-08-11 04:45:00|8474.6|8473.7|8474.5|8473|8475.3|8474|8474|8472.7|155
1628657400000|2021-08-11 04:50:00|8474.4|8472.9|8474|8472.5|8474.6|8473.1|8473.5|8472.2|100
1628657700000|2021-08-11 04:55:00|8473.7|8472.8|8474.5|8473|8474.6|8473.2|8473.6|8472.4|84
1628658000000|2021-08-11 05:00:00|8474.4|8472.9|8473.9|8472.4|8474.4|8472.9|8473.6|8472.2|131
1628658300000|2021-08-11 05:05:00|8474|8472.5|8474|8473.1|8474.5|8473.2|8473.4|8472.3|89
1628658600000|2021-08-11 05:10:00|8474.1|8473.2|8474.2|8472.7|8474.7|8473.4|8473.9|8472.7|67
1628658900000|2021-08-11 05:15:00|8474.1|8472.6|8473.8|8472.3|8474.4|8473.1|8473|8471.8|89
1628659200000|2021-08-11 05:20:00|8473.9|8472.4|8474.2|8472.7|8474.4|8473.2|8473.3|8472.1|135
1628659500000|2021-08-11 05:25:00|8474.1|8472.6|8473.6|8472.1|8474.2|8473|8473.1|8471.9|133
1628659800000|2021-08-11 05:30:00|8473.7|8472.2|8474.3|8472.8|8474.4|8473.2|8473.5|8472.1|98
1628660100000|2021-08-11 05:35:00|8474.4|8472.9|8474.3|8472.8|8474.5|8473.4|8473.8|8472.6|107
1628660400000|2021-08-11 05:40:00|8474.2|8472.7|8474.2|8472.7|8474.9|8473.5|8473.9|8472.4|139
1628660700000|2021-08-11 05:45:00|8474.3|8472.8|8474.1|8472.6|8474.4|8473.2|8473.9|8472.6|93
1628661000000|2021-08-11 05:50:00|8474|8472.5|8473|8471.5|8474|8472.6|8472.5|8471.3|160
1628661300000|2021-08-11 05:55:00|8472.7|8471.8|8474.7|8473.2|8474.7|8473.2|8472.1|8470.9|185
1628661600000|2021-08-11 06:00:00|8474.8|8473.3|8475.8|8474.3|8476.2|8474.9|8474|8472.6|237
1628661900000|2021-08-11 06:05:00|8475.7|8474.2|8473.6|8472.1|8476.5|8475.2|8473.1|8472|302
1628662200000|2021-08-11 06:10:00|8473.4|8471.9|8473.2|8471.7|8473.8|8472.4|8471.9|8470.6|292
1628662500000|2021-08-11 06:15:00|8473.3|8471.8|8471.1|8469.6|8473.3|8471.8|8469.7|8468.5|326
1628662800000|2021-08-11 06:20:00|8471.2|8469.7|8470.9|8470|8471.5|8470.3|8469.6|8468.3|325
1628663100000|2021-08-11 06:25:00|8471.2|8469.7|8471.8|8470.9|8472.4|8471|8470.2|8469|282
1628663400000|2021-08-11 06:30:00|8471.7|8470.8|8470.4|8469.5|8472.2|8471.1|8470.3|8469|322
1628663700000|2021-08-11 06:35:00|8470.5|8469.6|8471|8470.1|8472.3|8471.2|8470.4|8469.2|234
1628664000000|2021-08-11 06:40:00|8471.1|8470.2|8470.6|8469.7|8471.8|8470.8|8470.6|8469.2|264
1628664300000|2021-08-11 06:45:00|8470.7|8469.8|8471|8470.1|8471.7|8470.7|8470.2|8469|215
1628664600000|2021-08-11 06:50:00|8471.8|8470.3|8470.7|8469.8|8472.1|8471|8470.3|8469.2|278
1628664900000|2021-08-11 06:55:00|8470.8|8469.9|8469.8|8468.9|8471.8|8470.7|8469.2|8468.3|303
1628665200000|2021-08-11 07:00:00|8470|8468.5|8470.8|8469.9|8472.1|8470.9|8468.8|8467.7|446
1628665500000|2021-08-11 07:05:00|8471|8469.5|8471|8470.1|8472.4|8471.3|8470.4|8469.4|353
1628665800000|2021-08-11 07:10:00|8471.3|8469.8|8471|8469.5|8472.3|8471.1|8469.6|8468.5|373
1628666100000|2021-08-11 07:15:00|8470.6|8469.7|8471.1|8469.6|8472|8470.8|8469.8|8468.7|403
1628666400000|2021-08-11 07:20:00|8470.8|8469.9|8471.2|8470.3|8472.4|8471.2|8470.4|8469.3|293
1628666700000|2021-08-11 07:25:00|8471.3|8470.4|8471.6|8470.7|8472.5|8471.6|8470.3|8469.2|368
1628667000000|2021-08-11 07:30:00|8471.5|8470.6|8474.6|8473.7|8474.6|8473.7|8471.1|8470|395
1628667300000|2021-08-11 07:35:00|8474.7|8473.8|8476.2|8475.3|8476.7|8475.6|8474.5|8473.3|413
1628667600000|2021-08-11 07:40:00|8476.5|8475|8477.3|8475.8|8477.3|8476.2|8475|8473.7|401
1628667900000|2021-08-11 07:45:00|8477.4|8475.9|8478.2|8476.7|8478.8|8477.6|8476.3|8475.1|351
1628668200000|2021-08-11 07:50:00|8477.9|8477|8476.9|8476|8478.7|8477.5|8476.9|8476|304
1628668500000|2021-08-11 07:55:00|8476.8|8475.9|8478|8476.5|8478.1|8476.8|8475.3|8474.1|379
1628668800000|2021-08-11 08:00:00|8478.1|8476.6|8475.3|8474.4|8478.1|8476.9|8475.2|8474.2|351
1628669100000|2021-08-11 08:05:00|8475.4|8474.5|8477.2|8476.3|8477.6|8476.4|8475.4|8474.2|236
1628669400000|2021-08-11 08:10:00|8477.1|8476.2|8478.8|8477.3|8479.1|8478.2|8476.7|8475.6|248
1628669700000|2021-08-11 08:15:00|8478.7|8477.2|8477.5|8476.6|8478.8|8477.7|8476.4|8475.3|323
1628670000000|2021-08-11 08:20:00|8477.6|8476.7|8477.8|8476.3|8478.8|8477.6|8476.7|8475.7|293
1628670300000|2021-08-11 08:25:00|8477.9|8476.4|8476.3|8474.8|8478.7|8477.8|8475|8474.1|264
1628670600000|2021-08-11 08:30:00|8476|8475.1|8475.6|8474.1|8477.3|8476.1|8474.3|8473.4|328
1628670900000|2021-08-11 08:35:00|8475.7|8474.2|8476|8475.1|8477.2|8476|8474.8|8473.9|259
1628671200000|2021-08-11 08:40:00|8476.1|8475.2|8481.1|8479.6|8481.2|8479.8|8475.6|8474.4|300
1628671500000|2021-08-11 08:45:00|8480.8|8479.9|8481.1|8480.2|8481.9|8480.7|8479.9|8479|268
1628671800000|2021-08-11 08:50:00|8481|8480.1|8483.2|8482.3|8483.3|8482.4|8479.8|8478.9|339
1628672100000|2021-08-11 08:55:00|8483.1|8482.2|8482.2|8481.3|8483.4|8482.3|8481.7|8480.8|277
1628672400000|2021-08-11 09:00:00|8482.1|8481.2|8482.9|8481.4|8483.5|8482.2|8482.1|8480.9|342
1628672700000|2021-08-11 09:05:00|8482.6|8481.7|8482.3|8481.4|8483.5|8482.3|8481.5|8480.5|284
1628673000000|2021-08-11 09:10:00|8482.4|8481.5|8482.1|8481.2|8483.6|8482.5|8481.2|8480.3|317
1628673300000|2021-08-11 09:15:00|8482.2|8481.3|8482.8|8481.3|8483.4|8482.3|8481.4|8480.5|278
1628673600000|2021-08-11 09:20:00|8482.5|8481.6|8481.1|8480.2|8483.3|8482.1|8481|8480.1|257
1628673900000|2021-08-11 09:25:00|8481.2|8480.3|8480.4|8479.5|8482.5|8481.3|8480.3|8479.1|216
1628674200000|2021-08-11 09:30:00|8480.3|8479.4|8481.7|8480.2|8481.7|8480.6|8479.4|8478.5|197
1628674500000|2021-08-11 09:35:00|8481.4|8480.5|8482|8481.1|8482.2|8481.3|8479.5|8478.6|321
1628674800000|2021-08-11 09:40:00|8482.1|8481.2|8482.4|8481.5|8484.1|8483.1|8482.1|8481.1|221
1628675100000|2021-08-11 09:45:00|8482.5|8481.6|8481|8480.1|8483.8|8482.5|8480.7|8479.5|320
1628675400000|2021-08-11 09:50:00|8481.3|8479.8|8480.8|8479.9|8481.8|8480.5|8480.1|8479|254
1628675700000|2021-08-11 09:55:00|8480.7|8479.8|8477.8|8476.3|8481.2|8480|8477.3|8476|272
1628676000000|2021-08-11 10:00:00|8477.7|8476.2|8478.9|8478|8479|8478.1|8477.3|8476|190
1628676300000|2021-08-11 10:05:00|8479|8478.1|8480.6|8479.7|8481.5|8480.3|8478.9|8478|174
1628676600000|2021-08-11 10:10:00|8480.7|8479.8|8480.1|8479.2|8481.4|8480.5|8478.8|8477.9|234
1628676900000|2021-08-11 10:15:00|8480|8479.1|8482.3|8481.4|8484.5|8483.6|8480|8478.7|332
1628677200000|2021-08-11 10:20:00|8482.4|8481.5|8479.9|8479|8482.7|8481.6|8479.7|8478.6|370
1628677500000|2021-08-11 10:25:00|8480|8479.1|8481.6|8480.1|8481.8|8480.9|8479|8477.9|272
1628677800000|2021-08-11 10:30:00|8481.5|8480|8480.6|8479.1|8482|8480.7|8480.1|8479.1|231
1628678100000|2021-08-11 10:35:00|8480.7|8479.2|8481|8480.1|8482.3|8481.1|8480.4|8479.1|251
1628678400000|2021-08-11 10:40:00|8481.1|8480.2|8481.2|8480.3|8482|8480.8|8480|8479.1|248
1628678700000|2021-08-11 10:45:00|8481.3|8480.4|8483.1|8482.2|8483.6|8482.7|8481.2|8480.3|186
1628679000000|2021-08-11 10:50:00|8483.2|8482.3|8481.4|8480.5|8483.5|8482.3|8481.3|8480.4|159
1628679300000|2021-08-11 10:55:00|8480.9|8480|8478.9|8477.4|8481.3|8480.1|8478.5|8477.1|268
1628679600000|2021-08-11 11:00:00|8478.8|8477.3|8478.4|8476.9|8479.2|8477.7|8477.2|8476|245
1628679900000|2021-08-11 11:05:00|8478.5|8477|8479.3|8477.8|8479.5|8478.5|8477.4|8476.2|221
1628680200000|2021-08-11 11:10:00|8479|8478.1|8479.9|8479|8480.9|8479.7|8478.8|8477.5|207
1628680500000|2021-08-11 11:15:00|8480.1|8478.6|8480.2|8479.3|8481.1|8479.9|8478.7|8477.7|216
1628680800000|2021-08-11 11:20:00|8480.4|8479.5|8479|8478.1|8482.1|8481.2|8477.8|8476.9|255
1628681100000|2021-08-11 11:25:00|8478.9|8478|8477.4|8476.5|8479.1|8478.2|8477.2|8475.9|296
1628681400000|2021-08-11 11:30:00|8477.5|8476.6|8476|8474.5|8478|8477.1|8475.6|8474.5|221
1628681700000|2021-08-11 11:35:00|8476.1|8474.6|8473.5|8472.6|8476.5|8475.3|8472.8|8471.6|317
1628682000000|2021-08-11 11:40:00|8473.6|8472.7|8473.8|8472.9|8474.1|8473.1|8472.6|8471.5|214
1628682300000|2021-08-11 11:45:00|8473.9|8473|8472.1|8471.2|8474.7|8473.5|8471.9|8470.9|275
1628682600000|2021-08-11 11:50:00|8472|8471.1|8473.1|8472.2|8473.5|8472.3|8471.5|8470.5|241
1628682900000|2021-08-11 11:55:00|8473.2|8472.3|8472.2|8470.7|8474|8472.9|8471.9|8470.5|284
1628683200000|2021-08-11 12:00:00|8472|8471.1|8469|8468.1|8472.3|8471.4|8468.7|8467.8|337
1628683500000|2021-08-11 12:05:00|8468.9|8468|8468|8467.1|8470.4|8468.9|8467.9|8467|402
1628683800000|2021-08-11 12:10:00|8468.1|8467.2|8470.6|8469.1|8471.2|8470|8468|8467|396
1628684100000|2021-08-11 12:15:00|8470.5|8469|8469.8|8468.9|8471.7|8470.6|8469.4|8468.4|427
1628684400000|2021-08-11 12:20:00|8470|8469.1|8470.9|8469.4|8470.9|8469.7|8468.7|8467.5|456
1628684700000|2021-08-11 12:25:00|8470.7|8469.8|8478.5|8468|8478.5|8470.9|8469.9|8467.3|584
1628685000000|2021-08-11 12:30:00|8478.3|8467.9|8470.8|8469.3|8478.3|8473.5|8469.3|8463.7|1545
1628685300000|2021-08-11 12:35:00|8470.9|8469.4|8471.1|8469.6|8472.5|8471.2|8469.4|8467.9|1066
1628685600000|2021-08-11 12:40:00|8471|8469.5|8467.6|8466.1|8471.1|8469.6|8466.9|8465.4|1005
1628685900000|2021-08-11 12:45:00|8467.5|8466|8466.5|8465|8468.9|8467.6|8464.8|8463.6|994
1628686200000|2021-08-11 12:50:00|8466.6|8465.1|8465.2|8463.7|8467.8|8466.5|8464.4|8463.1|915
1628686500000|2021-08-11 12:55:00|8464.9|8464|8468.5|8467.6|8469.3|8468.2|8464.8|8463.6|650
1628686800000|2021-08-11 13:00:00|8468.4|8467.5|8469.1|8468.2|8470.3|8469.3|8467.9|8466.6|658
1628687100000|2021-08-11 13:05:00|8469|8468.1|8470.2|8469.3|8470.4|8469.5|8466.7|8465.6|667
1628687400000|2021-08-11 13:10:00|8470.1|8469.2|8469.3|8468.4|8471.6|8470.5|8468.6|8467.7|559
1628687700000|2021-08-11 13:15:00|8469.4|8468.5|8471.5|8470.6|8472.7|8471.4|8469|8467.9|572
1628688000000|2021-08-11 13:20:00|8471.4|8470.5|8471.7|8470.8|8473.3|8472.1|8470.7|8469.6|657
1628688300000|2021-08-11 13:25:00|8471.8|8470.9|8470.5|8469.6|8472.1|8471.1|8470.3|8469.4|482
1628688600000|2021-08-11 13:30:00|8470.6|8469.7|8473.5|8472.6|8473.6|8472.7|8470.4|8469.5|625
1628688900000|2021-08-11 13:35:00|8473.6|8472.7|8467.3|8466.4|8473.7|8472.8|8467|8466|724
1628689200000|2021-08-11 13:40:00|8467.4|8466.5|8466|8465.1|8468.3|8467.1|8463.2|8462|612
1628689500000|2021-08-11 13:45:00|8465.9|8465|8466.6|8465.7|8467.3|8466.4|8465.6|8464.4|683
1628689800000|2021-08-11 13:50:00|8466.5|8465.6|8470|8469.1|8470|8469.1|8466.3|8465.1|588
1628690100000|2021-08-11 13:55:00|8469.9|8469|8469.6|8468.7|8470.1|8469.1|8467.7|8466.7|408
1628690400000|2021-08-11 14:00:00|8469.5|8468.6|8469.2|8468.3|8470.1|8469|8467.5|8466.5|516
1628690700000|2021-08-11 14:05:00|8469.4|8468.5|8471.2|8469.7|8471.7|8470.7|8469.1|8468.2|549
1628691000000|2021-08-11 14:10:00|8470.9|8470|8470.4|8469.5|8472.5|8471.3|8469.4|8468.2|443
1628691300000|2021-08-11 14:15:00|8470.1|8469.2|8468.5|8467.6|8471.2|8470.1|8468.1|8467.2|373
1628691600000|2021-08-11 14:20:00|8468.4|8467.5|8467.8|8466.9|8469.8|8468.7|8467.8|8466.7|397
1628691900000|2021-08-11 14:25:00|8467.9|8467|8467|8465.5|8468.6|8467.7|8466.7|8465.4|455
1628692200000|2021-08-11 14:30:00|8466.9|8465.4|8467.5|8466.6|8468.3|8467.4|8465.8|8464.9|520
1628692500000|2021-08-11 14:35:00|8467.4|8466.5|8466.2|8465.3|8468.6|8467.7|8465.8|8464.8|434
1628692800000|2021-08-11 14:40:00|8466.1|8465.2|8467.8|8466.9|8468.8|8467.9|8465.7|8464.7|547
1628693100000|2021-08-11 14:45:00|8467.9|8467|8466.4|8465.5|8469.5|8468.4|8465.8|8464.7|542
1628693400000|2021-08-11 14:50:00|8466.3|8465.4|8465.7|8464.8|8468.1|8466.9|8464.4|8463.1|765
1628693700000|2021-08-11 14:55:00|8465.8|8464.9|8465.9|8465|8468.1|8467.1|8465.3|8464.4|435
1628694000000|2021-08-11 15:00:00|8466|8465.1|8465.4|8464.5|8466.6|8465.6|8465.2|8464.1|417
1628694300000|2021-08-11 15:05:00|8465.5|8464.6|8466.4|8465.5|8466.4|8465.5|8465.1|8464.2|270
1628694600000|2021-08-11 15:10:00|8466.5|8465.6|8465.5|8464.6|8467.3|8466.4|8464.9|8463.9|300
1628694900000|2021-08-11 15:15:00|8465.4|8464.5|8464.8|8463.9|8466.3|8465.3|8464.5|8463.4|371
1628695200000|2021-08-11 15:20:00|8464.9|8464|8465.9|8465|8466.5|8465.6|8464.4|8463.4|379
1628695500000|2021-08-11 15:25:00|8466|8465.1|8465.7|8464.8|8466.4|8465.5|8465.5|8464.4|245
1628695800000|2021-08-11 15:30:00|8465.8|8464.9|8467.7|8466.8|8468|8467|8465.7|8464.7|323
1628696100000|2021-08-11 15:35:00|8467.6|8466.7|8467.5|8466|8468.8|8467.5|8467|8466|287
1628696400000|2021-08-11 15:40:00|8467.4|8465.9|8466.1|8465.2|8468|8467.1|8466|8465.1|301
1628696700000|2021-08-11 15:45:00|8466.2|8465.3|8466.7|8465.8|8466.8|8465.9|8466|8465.1|190
1628697000000|2021-08-11 15:50:00|8466.8|8465.9|8466.4|8465.5|8467.1|8466.2|8466.1|8465.1|210
1628697300000|2021-08-11 15:55:00|8466.3|8465.4|8465.3|8464.4|8466.7|8465.7|8465|8464.1|189
1628697600000|2021-08-11 16:00:00|8465.4|8464.5|8464.2|8463.3|8465.4|8464.5|8463.6|8462.7|259
1628697900000|2021-08-11 16:05:00|8464.3|8463.4|8463|8462.1|8464.4|8463.5|8462.9|8462|202
1628698200000|2021-08-11 16:10:00|8463.1|8462.2|8463.3|8462.4|8464.7|8463.6|8462.9|8462|230
1628698500000|2021-08-11 16:15:00|8463.8|8462.9|8465|8464.1|8465.4|8464.5|8462.8|8461.9|267
1628698800000|2021-08-11 16:20:00|8465.2|8464.3|8465.7|8464.8|8466.7|8465.8|8465.1|8464.2|177
1628699100000|2021-08-11 16:25:00|8465.9|8465|8466.8|8465.9|8467.4|8466.5|8465.6|8464.7|214
1628699400000|2021-08-11 16:30:00|8466.7|8465.8|8467.2|8466.3|8467.5|8466.4|8466.4|8465.3|179
1628699700000|2021-08-11 16:35:00|8467|8466.1|8466|8465.1|8467.7|8466.8|8465.2|8464.3|239
1628700000000|2021-08-11 16:40:00|8466.1|8465.2|8466.8|8465.9|8467|8465.9|8465.1|8463.9|272
1628700300000|2021-08-11 16:45:00|8467|8465.5|8465.7|8464.8|8467|8465.9|8465.5|8464.6|219
1628700600000|2021-08-11 16:50:00|8465.6|8464.7|8465.5|8464.6|8466.3|8465.4|8465.1|8464.2|213
1628700900000|2021-08-11 16:55:00|8465.6|8464.7|8465.1|8464.2|8465.9|8465|8463.6|8462.7|378
1628701200000|2021-08-11 17:00:00|8465.2|8464.3|8461.9|8460.4|8465.9|8464.7|8461.5|8460.2|587
1628701500000|2021-08-11 17:05:00|8461.8|8460.3|8462.9|8462|8463.4|8462.2|8461.5|8460.3|344
1628701800000|2021-08-11 17:10:00|8463|8462.1|8464|8462.5|8464.6|8463.7|8462.7|8461.8|477
1628702100000|2021-08-11 17:15:00|8463.8|8462.9|8462.9|8462|8464.1|8463.1|8462.4|8461.5|393
1628702400000|2021-08-11 17:20:00|8463|8462.1|8464.1|8463.2|8464.3|8463.4|8462.2|8460.9|196
1628702700000|2021-08-11 17:25:00|8464.2|8463.3|8464.3|8463.4|8464.8|8463.6|8463.5|8462.4|211
1628703000000|2021-08-11 17:30:00|8464.4|8463.5|8463.3|8462.4|8464.9|8463.8|8463.3|8462.2|279
1628703300000|2021-08-11 17:35:00|8463.4|8462.5|8465|8464.1|8465.5|8464.6|8463.4|8462.5|236
1628703600000|2021-08-11 17:40:00|8465.1|8464.2|8464.2|8463.3|8465.3|8464.4|8463.7|8462.8|284
1628703900000|2021-08-11 17:45:00|8464|8463.1|8464.7|8463.8|8465.2|8464.2|8463.2|8462.2|254
1628704200000|2021-08-11 17:50:00|8464.8|8463.9|8465.3|8464.4|8465.6|8464.7|8464|8463.1|256
1628704500000|2021-08-11 17:55:00|8465.4|8464.5|8465.8|8464.9|8466.8|8465.9|8465.2|8464.3|283
1628704800000|2021-08-11 18:00:00|8465.7|8464.8|8467.1|8466.2|8468.2|8467.1|8465.7|8464.6|268
1628705100000|2021-08-11 18:05:00|8467.2|8466.3|8467.1|8466.2|8467.4|8466.5|8466.7|8465.7|123
1628705400000|2021-08-11 18:10:00|8467|8466.1|8466.6|8465.7|8467.4|8466.5|8466.6|8465.7|128
1628705700000|2021-08-11 18:15:00|8466.7|8465.8|8467.2|8466.3|8467.5|8466.6|8465.6|8464.7|156
1628706000000|2021-08-11 18:20:00|8467.3|8466.4|8467.7|8466.8|8467.8|8466.9|8466.9|8466|190
1628706300000|2021-08-11 18:25:00|8467.6|8466.7|8466.7|8465.8|8467.7|8466.8|8466.4|8465.4|165
1628706600000|2021-08-11 18:30:00|8466.8|8465.9|8467.1|8466.2|8467.8|8466.9|8466.8|8465.9|202
1628706900000|2021-08-11 18:35:00|8467|8466.1|8467|8466.1|8467.4|8466.5|8466.6|8465.7|123
1628707200000|2021-08-11 18:40:00|8466.9|8466|8467.2|8466.3|8467.5|8466.6|8466.5|8465.6|172
1628707500000|2021-08-11 18:45:00|8467.1|8466.2|8466.9|8466|8467.7|8466.7|8466.8|8465.9|128
1628707800000|2021-08-11 18:50:00|8466.8|8465.9|8467.1|8466.2|8467.4|8466.3|8466.2|8465.3|122
1628708100000|2021-08-11 18:55:00|8467|8466.1|8466.9|8466|8467.3|8466.4|8465.6|8464.7|300
1628708400000|2021-08-11 19:00:00|8467|8466.1|8467.3|8466.4|8467.4|8466.5|8466.2|8465.3|265
1628708700000|2021-08-11 19:05:00|8467.4|8466.5|8467.4|8466.5|8467.6|8466.7|8466.8|8465.7|141
1628709000000|2021-08-11 19:10:00|8467.3|8466.4|8465.8|8464.9|8467.3|8466.4|8465.7|8464.8|132
1628709300000|2021-08-11 19:15:00|8466|8465.1|8465.8|8464.9|8466.1|8465.2|8465.5|8464.6|140
1628709600000|2021-08-11 19:20:00|8465.9|8465|8465.8|8464.9|8466.5|8465.3|8465.4|8464.4|194
1628709900000|2021-08-11 19:25:00|8465.9|8465|8465.9|8465|8466.3|8465.3|8465.6|8464.7|138
1628710200000|2021-08-11 19:30:00|8465.8|8464.9|8466.4|8465.5|8466.7|8465.5|8465.7|8464.8|159
1628710500000|2021-08-11 19:35:00|8466.3|8465.4|8466.4|8465.5|8466.6|8465.7|8466.1|8465.2|85
1628710800000|2021-08-11 19:40:00|8466.3|8465.4|8467|8466.1|8467.6|8466.4|8466.3|8465.4|161
1628711100000|2021-08-11 19:45:00|8467.1|8466.2|8467.4|8466.5|8468|8466.8|8467|8466.1|159
1628711400000|2021-08-11 19:50:00|8467.3|8466.4|8466.8|8465.9|8467.8|8466.5|8466.5|8465.3|170
1628711700000|2021-08-11 19:55:00|8466.9|8466|8465.8|8464.9|8467.2|8466.3|8465.6|8464.7|185
1628712000000|2021-08-11 20:00:00|8465.9|8465|8466.8|8465.9|8467.5|8466.5|8465.9|8464.9|164
1628712300000|2021-08-11 20:05:00|8466.9|8466|8467.4|8466.5|8467.6|8466.5|8466.8|8465.9|88
1628712600000|2021-08-11 20:10:00|8467.5|8466.6|8468.6|8467.1|8468.8|8467.7|8467.3|8466.3|122
1628712900000|2021-08-11 20:15:00|8468.7|8467.2|8467.6|8466.7|8468.7|8467.4|8467.1|8465.9|104
1628713200000|2021-08-11 20:20:00|8467.4|8466.5|8467.6|8466.7|8468|8466.7|8467.1|8465.9|61
1628713500000|2021-08-11 20:25:00|8467.5|8466.6|8467|8466.1|8467.8|8466.8|8466.8|8465.9|77
1628713800000|2021-08-11 20:30:00|8467.1|8466.2|8468.8|8467.3|8469|8467.5|8467.1|8465.8|92
1628714100000|2021-08-11 20:35:00|8468.7|8467.2|8468.7|8467.2|8468.8|8467.7|8468.1|8466.7|70
1628714400000|2021-08-11 20:40:00|8468.8|8467.3|8469.1|8467.6|8469.1|8467.7|8468.3|8467.1|75
1628714700000|2021-08-11 20:45:00|8469|8467.5|8468.8|8467.3|8469.3|8467.8|8468|8466.9|127
1628715000000|2021-08-11 20:50:00|8468.7|8467.2|8469.1|8467.6|8469.3|8467.8|8468.1|8466.6|198
1628715300000|2021-08-11 20:55:00|8468.9|8467.4|8469.6|8462.8|8471.8|8467.5|8468.1|8461|816
1628715600000|2021-08-11 21:00:00|8469.3|8464.2|8465.8|8454.8|8470.8|8464.2|8465.2|8454.2|49
1628715900000|2021-08-11 21:05:00|8471.7|8460.7|8470.3|8459.3|8475.5|8464.5|8465|8454|84
1628716200000|2021-08-11 21:10:00|8470.4|8459.4|8469.9|8458.9|8472.3|8461.9|8468.2|8458.8|221
1628716500000|2021-08-11 21:15:00|8470.3|8459.3|8467.6|8460.3|8473.6|8462.6|8467.6|8456.8|137
1628716800000|2021-08-11 21:20:00|8468.6|8460.4|8467.9|8459.4|8472|8461.4|8467.5|8457.3|48
1628717100000|2021-08-11 21:25:00|8468.7|8458.2|8469.3|8459.1|8471.6|8460.7|8467.2|8458.2|161
1628717400000|2021-08-11 21:30:00|8468|8460.9|8467.6|8462|8470.2|8462.1|8466.9|8457.3|298
1628717700000|2021-08-11 21:35:00|8467.8|8461.6|8467.4|8456.4|8469.1|8462.8|8466.8|8455.8|220
1628718000000|2021-08-11 21:40:00|8467.8|8457.5|8467.5|8456.5|8468.6|8462.2|8465.9|8454.9|264
1628718300000|2021-08-11 21:45:00|8467.8|8458.4|8467.6|8461.9|8469.8|8462.3|8466.8|8455.8|169
1628718600000|2021-08-11 21:50:00|8467.9|8461.8|8471|8460.1|8472.7|8464.2|8465.3|8454.3|602
1628718900000|2021-08-11 21:55:00|8470.2|8460.7|8470.4|8459.8|8471.9|8464.1|8469.2|8458.2|399
1628719200000|2021-08-11 22:00:00|8470|8459.7|8469.8|8465.7|8474.4|8467.3|8468.4|8459.7|542
1628719500000|2021-08-11 22:05:00|8470.6|8464.9|8468.8|8467.3|8470.6|8467.7|8468.5|8464.9|253
1628719800000|2021-08-11 22:10:00|8468.7|8467.2|8468.1|8466.6|8469.3|8467.4|8467.7|8465.8|145
1628720100000|2021-08-11 22:15:00|8468.2|8466.7|8468|8465.6|8468.8|8467|8467.4|8465.1|147
1628720400000|2021-08-11 22:20:00|8468.1|8465.5|8467.7|8466.2|8468.3|8466.6|8467.4|8465.5|112
1628720700000|2021-08-11 22:25:00|8467.8|8466.3|8468.1|8466.6|8469|8467.2|8467.7|8465.7|165
1628721000000|2021-08-11 22:30:00|8468|8466.5|8467.1|8465.6|8468.4|8466.7|8466.6|8464.8|187
1628721300000|2021-08-11 22:35:00|8467.4|8465|8467.7|8466.2|8468.6|8467|8466.8|8465|177
1628721600000|2021-08-11 22:40:00|8467.6|8466.1|8467|8465.5|8467.9|8466.2|8466.7|8464.5|123
1628721900000|2021-08-11 22:45:00|8467.1|8465.6|8466.1|8464.6|8467.4|8465.6|8466|8463.6|106
1628722200000|2021-08-11 22:50:00|8466|8464.5|8466.5|8465|8467|8465.2|8465.7|8463.8|120
1628722500000|2021-08-11 22:55:00|8466.4|8464.9|8466.9|8465.4|8468|8466|8466.2|8464.5|220
1628722800000|2021-08-11 23:00:00|8466.8|8465.3|8467|8465.5|8467.9|8466.4|8466.7|8465.2|176
1628723100000|2021-08-11 23:05:00|8467.1|8465.6|8467.2|8465.7|8467.5|8466|8466.8|8465.3|97
1628723400000|2021-08-11 23:10:00|8467.1|8465.6|8466.7|8465.2|8467.2|8465.7|8466.6|8465.1|97
1628723700000|2021-08-11 23:15:00|8466.8|8465.3|8466.8|8465.3|8467|8465.5|8466.5|8465|82
1628724000000|2021-08-11 23:20:00|8466.7|8465.2|8466.1|8464.6|8466.7|8465.2|8465.7|8464.2|110
1628724300000|2021-08-11 23:25:00|8466.2|8464.7|8466.3|8464.8|8466.6|8465.1|8466|8464.5|90
1628724600000|2021-08-11 23:30:00|8466.4|8464.9|8466.3|8464.8|8466.6|8465.2|8466|8464.5|104
1628724900000|2021-08-11 23:35:00|8466.2|8464.7|8466.4|8464.9|8466.6|8465.1|8466.1|8464.6|72
1628725200000|2021-08-11 23:40:00|8466.5|8465|8466|8464.5|8467|8465.5|8465.9|8464.4|115
1628725500000|2021-08-11 23:45:00|8466.1|8464.6|8466.8|8465.3|8466.9|8465.4|8465.9|8464.4|124
1628725800000|2021-08-11 23:50:00|8466.9|8465.4|8466.7|8465.8|8467.2|8465.8|8466.7|8465.2|52
1628726100000|2021-08-11 23:55:00|8467|8465.5|8468.6|8467.1|8468.7|8467.5|8467|8465.5|127
1628726400000|2021-08-12 00:00:00|8468.7|8467.2|8467.4|8465.9|8468.7|8467.2|8467.1|8465.6|216
1628726700000|2021-08-12 00:05:00|8467.5|8466|8468|8466.5|8468.1|8466.8|8467.3|8465.8|153
1628727000000|2021-08-12 00:10:00|8467.9|8466.4|8467.6|8466.1|8468.4|8467|8467.3|8466|122
1628727300000|2021-08-12 00:15:00|8467.7|8466.2|8468.3|8466.8|8468.5|8467.1|8467.5|8466|129
1628727600000|2021-08-12 00:20:00|8468.2|8466.7|8467.6|8466.7|8468.3|8466.9|8467.3|8466.2|126
1628727900000|2021-08-12 00:25:00|8467.9|8466.4|8467.9|8466.4|8468.3|8466.9|8466.5|8465.6|158
1628728200000|2021-08-12 00:30:00|8468|8466.5|8467.9|8466.4|8468.4|8467.1|8467.3|8466.1|117
1628728500000|2021-08-12 00:35:00|8468|8466.5|8467.1|8465.6|8468|8466.9|8466.5|8465.3|95
1628728800000|2021-08-12 00:40:00|8467.2|8465.7|8467.1|8465.6|8467.8|8466.4|8467.1|8465.6|92
1628729100000|2021-08-12 00:45:00|8467.2|8465.7|8465.4|8463.9|8467.2|8465.7|8464.7|8463.5|229
1628729400000|2021-08-12 00:50:00|8465.5|8464|8464.3|8462.8|8465.9|8464.8|8464|8462.8|244
1628729700000|2021-08-12 00:55:00|8464.4|8462.9|8464.4|8463.5|8464.7|8463.5|8463.3|8462.2|165
1628730000000|2021-08-12 01:00:00|8464.3|8463.4|8464.5|8463|8464.9|8463.6|8463|8461.9|237
1628730300000|2021-08-12 01:05:00|8464.6|8463.1|8464.2|8463.3|8464.7|8463.4|8463.8|8462.5|177
1628730600000|2021-08-12 01:10:00|8464.5|8463|8464.8|8463.3|8464.9|8463.4|8463.8|8462.3|121
1628730900000|2021-08-12 01:15:00|8464.7|8463.2|8464.4|8462.9|8464.8|8463.5|8463.5|8462.5|119
1628731200000|2021-08-12 01:20:00|8464.3|8462.8|8465.8|8464.9|8466.2|8464.9|8463.9|8462.8|196
1628731500000|2021-08-12 01:25:00|8465.7|8464.8|8467|8466.1|8467.1|8466.2|8465.2|8464.3|241
1628731800000|2021-08-12 01:30:00|8467.1|8466.2|8466.3|8464.8|8467.4|8466.2|8465.6|8464.5|129
1628732100000|2021-08-12 01:35:00|8466.2|8464.7|8465.3|8463.8|8466.2|8464.7|8465|8463.7|141
1628732400000|2021-08-12 01:40:00|8465.4|8463.9|8464.4|8462.9|8465.7|8464.5|8464.4|8462.9|154
1628732700000|2021-08-12 01:45:00|8464.3|8462.8|8464.6|8463.1|8464.6|8463.4|8463.9|8462.6|75
1628733000000|2021-08-12 01:50:00|8464.5|8463|8464.8|8463.3|8465.4|8464.2|8463.9|8462.9|136
1628733300000|2021-08-12 01:55:00|8464.9|8463.4|8464.7|8463.2|8465.4|8464|8464|8462.6|175
1628733600000|2021-08-12 02:00:00|8464.8|8463.3|8464.3|8463.4|8464.8|8463.6|8463.6|8462.4|175
1628733900000|2021-08-12 02:05:00|8464.2|8463.3|8465.1|8463.6|8465.3|8463.9|8463.9|8462.8|183
1628734200000|2021-08-12 02:10:00|8465|8463.5|8464.8|8463.9|8465.6|8464.2|8464.4|8463.4|176
1628734500000|2021-08-12 02:15:00|8464.9|8464|8466.2|8464.7|8466.2|8464.8|8464.5|8463.3|220
1628734800000|2021-08-12 02:20:00|8466.3|8464.8|8466.1|8464.6|8466.3|8465.1|8465.6|8464.4|152
1628735100000|2021-08-12 02:25:00|8466|8464.5|8466.3|8464.8|8466.3|8465.1|8465.2|8464|134
1628735400000|2021-08-12 02:30:00|8466.2|8464.7|8464.5|8463.6|8466.2|8464.9|8464|8462.8|156
1628735700000|2021-08-12 02:35:00|8464.4|8463.5|8464.8|8463.9|8465.3|8464|8464|8463|175
1628736000000|2021-08-12 02:40:00|8464.9|8464|8464.9|8463.4|8465.3|8464.1|8464.6|8463.4|93
1628736300000|2021-08-12 02:45:00|8464.6|8463.7|8464.5|8463.6|8465.2|8463.9|8464.4|8463.3|103
1628736600000|2021-08-12 02:50:00|8464.6|8463.7|8464.3|8463.4|8464.9|8463.9|8464.3|8463.1|81
1628736900000|2021-08-12 02:55:00|8464.4|8463.5|8464.6|8463.1|8465.1|8463.8|8464.2|8462.7|182
1628737200000|2021-08-12 03:00:00|8464.5|8463|8465.1|8463.6|8465.8|8464.5|8464.5|8463|241
1628737500000|2021-08-12 03:05:00|8465.3|8463.8|8465.3|8463.8|8465.6|8464.5|8464.8|8463.7|133
1628737800000|2021-08-12 03:10:00|8465.2|8463.7|8465|8464.1|8465.5|8464.5|8464.9|8463.6|105
1628738100000|2021-08-12 03:15:00|8465.1|8464.2|8466.1|8465.2|8466.2|8465.3|8465|8463.8|140
1628738400000|2021-08-12 03:20:00|8466.2|8465.3|8465.5|8464|8466.3|8465.3|8465|8463.8|145
1628738700000|2021-08-12 03:25:00|8465.2|8464.3|8465.7|8464.2|8466.7|8465.5|8465.2|8464|141
1628739000000|2021-08-12 03:30:00|8465.8|8464.3|8464.9|8464|8465.9|8464.7|8464.9|8463.9|131
1628739300000|2021-08-12 03:35:00|8464.8|8463.9|8466.1|8465.2|8466.3|8465.4|8464.8|8463.9|115
1628739600000|2021-08-12 03:40:00|8466|8465.1|8465.7|8464.2|8466.1|8465.2|8465|8463.9|118
1628739900000|2021-08-12 03:45:00|8465.6|8464.1|8465.6|8464.1|8465.8|8464.4|8464.7|8463.5|153
1628740200000|2021-08-12 03:50:00|8465.3|8464.4|8465.1|8464.2|8465.5|8464.4|8464.6|8463.2|149
1628740500000|2021-08-12 03:55:00|8465.4|8463.9|8465.6|8464.1|8466.5|8465.3|8465.1|8463.6|170
1628740800000|2021-08-12 04:00:00|8465.5|8464|8465|8463.5|8466|8464.7|8464.5|8463.4|144
1628741100000|2021-08-12 04:05:00|8465.2|8463.7|8465.4|8463.9|8465.8|8464.6|8464.9|8463.7|139
1628741400000|2021-08-12 04:10:00|8465.3|8463.8|8465.9|8464.4|8466|8464.5|8465|8463.5|87
1628741700000|2021-08-12 04:15:00|8466|8464.5|8466.4|8464.9|8466.5|8465|8465.6|8464.3|81
1628742000000|2021-08-12 04:20:00|8466.3|8464.8|8465.8|8464.3|8466.7|8465.2|8465.5|8464.3|75
1628742300000|2021-08-12 04:25:00|8465.9|8464.4|8466.5|8465|8466.6|8465.1|8465.5|8464|107
1628742600000|2021-08-12 04:30:00|8466.4|8464.9|8466.4|8464.9|8466.7|8465.2|8465.9|8464.6|122
1628742900000|2021-08-12 04:35:00|8466.5|8465|8465.8|8464.9|8466.7|8465.2|8465.6|8464.2|96
1628743200000|2021-08-12 04:40:00|8465.7|8464.8|8466.8|8465.3|8467.3|8465.8|8465.7|8464.5|98
1628743500000|2021-08-12 04:45:00|8466.7|8465.2|8467.3|8465.8|8467.3|8465.8|8466.4|8465.1|66
1628743800000|2021-08-12 04:50:00|8467.2|8465.7|8467.4|8465.9|8467.5|8466.1|8466.9|8465.6|84
1628744100000|2021-08-12 04:55:00|8467.5|8466|8465.8|8464.3|8467.5|8466.3|8465.7|8464.2|148
1628744400000|2021-08-12 05:00:00|8465.9|8464.4|8467.3|8465.8|8467.5|8466|8465.9|8464.4|134
1628744700000|2021-08-12 05:05:00|8467.4|8465.9|8468.2|8466.7|8468.2|8466.7|8467.1|8465.8|111
1628745000000|2021-08-12 05:10:00|8468.1|8466.6|8467.1|8465.6|8468.2|8466.7|8466.6|8465.5|127
1628745300000|2021-08-12 05:15:00|8467|8465.5|8468.3|8466.8|8468.3|8467.1|8467|8465.5|90
1628745600000|2021-08-12 05:20:00|8468.2|8466.7|8467.8|8466.9|8468.4|8467.1|8467.6|8466.4|74
1628745900000|2021-08-12 05:25:00|8467.9|8467|8468.6|8467.1|8468.8|8467.5|8467.8|8466.6|114
1628746200000|2021-08-12 05:30:00|8468.7|8467.2|8468.8|8467.3|8468.8|8467.6|8467.7|8466.4|166
1628746500000|2021-08-12 05:35:00|8468.6|8467.1|8468.8|8467.3|8469.2|8468.1|8468.3|8467.1|175
1628746800000|2021-08-12 05:40:00|8468.9|8467.4|8469.4|8467.9|8469.7|8468.2|8468.5|8467.2|194
1628747100000|2021-08-12 05:45:00|8469.5|8468|8469.9|8468.4|8470.1|8468.8|8468.8|8467.5|135
1628747400000|2021-08-12 05:50:00|8469.7|8468.2|8468|8466.5|8470.1|8468.9|8467.9|8466.4|155
1628747700000|2021-08-12 05:55:00|8468.1|8466.6|8473.7|8462.7|8475.1|8466.6|8464.9|8460.3|268
1628748000000|2021-08-12 06:00:00|8466.7|8462.6|8467.9|8466.4|8475.5|8466.7|8464.3|8460.8|302
1628748300000|2021-08-12 06:05:00|8467.8|8466.3|8467|8465.5|8468.6|8467.2|8466.5|8465.3|257
1628748600000|2021-08-12 06:10:00|8466.6|8465.7|8467.2|8466.3|8467.7|8466.3|8466.4|8465.1|167
1628748900000|2021-08-12 06:15:00|8467.1|8466.2|8465.7|8464.8|8467.5|8466.3|8465.6|8464.7|222
1628749200000|2021-08-12 06:20:00|8465.8|8464.9|8466|8465.1|8466.7|8465.5|8465.2|8464.1|225
1628749500000|2021-08-12 06:25:00|8466.1|8465.2|8465.3|8463.8|8466.8|8465.5|8464.7|8463.5|212
1628749800000|2021-08-12 06:30:00|8465.4|8463.9|8466.7|8465.2|8467.1|8465.7|8464.2|8463.2|253
1628750100000|2021-08-12 06:35:00|8466.6|8465.1|8468.7|8467.8|8469.1|8468|8466.2|8465|244
1628750400000|2021-08-12 06:40:00|8468.9|8467.4|8469|8467.5|8469|8467.9|8468.1|8466.7|188
1628750700000|2021-08-12 06:45:00|8469.1|8467.6|8467.3|8466.4|8469.7|8468.4|8467.3|8466.3|193
1628751000000|2021-08-12 06:50:00|8467.4|8466.5|8469.7|8468.2|8470.2|8469.1|8467.3|8466.4|196
1628751300000|2021-08-12 06:55:00|8469.6|8468.1|8468.8|8467.3|8470.6|8469.3|8467.5|8466.3|326
1628751600000|2021-08-12 07:00:00|8468.9|8467.4|8468.3|8467.4|8470.4|8469.4|8467.1|8465.9|493
1628751900000|2021-08-12 07:05:00|8468.1|8467.2|8465.7|8464.2|8469.2|8468|8464.6|8463.4|443
1628752200000|2021-08-12 07:10:00|8465.6|8464.1|8465.7|8464.8|8467.1|8465.7|8464.7|8463.5|406
1628752500000|2021-08-12 07:15:00|8466.1|8464.6|8466|8465.1|8467.1|8465.8|8465.7|8464.4|229
1628752800000|2021-08-12 07:20:00|8466.3|8464.8|8464.9|8464|8466.6|8465.2|8464.3|8463.2|268
1628753100000|2021-08-12 07:25:00|8465|8464.1|8465.5|8464|8466.2|8465|8464.5|8463.4|281
1628753400000|2021-08-12 07:30:00|8465.6|8464.1|8465.6|8464.1|8465.6|8464.5|8464.2|8463|250
1628753700000|2021-08-12 07:35:00|8465.5|8464|8465.1|8464.2|8465.6|8464.3|8463.7|8462.5|258
1628754000000|2021-08-12 07:40:00|8465.2|8464.3|8464.4|8463.5|8465.8|8464.7|8463.8|8462.7|261
1628754300000|2021-08-12 07:45:00|8464.6|8463.7|8463|8462.1|8465.3|8464.2|8463|8461.8|282
1628754600000|2021-08-12 07:50:00|8462.9|8462|8462.3|8460.8|8463.2|8462.1|8460.8|8459.9|309
1628754900000|2021-08-12 07:55:00|8462.2|8460.7|8461.3|8460.4|8462.9|8461.7|8460.9|8460|354
1628755200000|2021-08-12 08:00:00|8461.6|8460.1|8463.3|8461.8|8463.3|8462.1|8461.3|8460.1|322
1628755500000|2021-08-12 08:05:00|8463.4|8461.9|8466.3|8464.8|8466.5|8465.4|8463.1|8461.7|363
1628755800000|2021-08-12 08:10:00|8466.4|8464.9|8465.2|8463.7|8466.6|8465.3|8465|8463.7|319
1628756100000|2021-08-12 08:15:00|8465.1|8463.6|8466.8|8465.3|8466.9|8465.4|8464.7|8463.5|213
1628756400000|2021-08-12 08:20:00|8466.7|8465.2|8466|8465.1|8467.1|8465.8|8464.1|8462.6|252
1628756700000|2021-08-12 08:25:00|8465.9|8465|8466.3|8464.8|8466.8|8465.6|8465.4|8464.2|277
1628757000000|2021-08-12 08:30:00|8466.1|8464.6|8466.8|8465.9|8466.9|8466|8465.1|8463.9|243
1628757300000|2021-08-12 08:35:00|8466.9|8466|8467.6|8466.7|8468.7|8467.6|8466.6|8465.3|280
1628757600000|2021-08-12 08:40:00|8467.7|8466.8|8468.2|8467.3|8469.2|8468.1|8467.1|8466.2|331
1628757900000|2021-08-12 08:45:00|8468.3|8467.4|8471.9|8471|8472.3|8471.2|8468.2|8467|380
1628758200000|2021-08-12 08:50:00|8471.8|8470.9|8472.5|8471|8472.8|8471.7|8470.7|8469.5|317
1628758500000|2021-08-12 08:55:00|8472.6|8471.1|8474.5|8473|8475.3|8474.3|8471.7|8470.5|343
1628758800000|2021-08-12 09:00:00|8474.4|8473.5|8472.4|8471.5|8474.6|8473.5|8471.3|8470.2|307
1628759100000|2021-08-12 09:05:00|8472.6|8471.1|8472.4|8471.5|8473.4|8472.3|8471.4|8470.3|242
1628759400000|2021-08-12 09:10:00|8472.5|8471.6|8471.8|8470.9|8473.2|8471.9|8471.3|8470|185
1628759700000|2021-08-12 09:15:00|8471.9|8471|8472|8470.5|8472.5|8471.4|8470.9|8469.8|215
1628760000000|2021-08-12 09:20:00|8471.8|8470.9|8472.9|8472|8473.2|8472.1|8471.4|8470.5|203
1628760300000|2021-08-12 09:25:00|8473|8472.1|8472.1|8471.2|8473.7|8472.6|8471.5|8470.6|339
1628760600000|2021-08-12 09:30:00|8472.2|8471.3|8474.3|8473.4|8474.6|8473.4|8471.3|8470.1|354
1628760900000|2021-08-12 09:35:00|8474.4|8473.5|8473.8|8472.9|8474.8|8473.6|8473.5|8472.5|144
1628761200000|2021-08-12 09:40:00|8473.9|8473|8475.2|8474.3|8476.1|8475.1|8472.9|8471.8|265
1628761500000|2021-08-12 09:45:00|8475.1|8474.2|8472.8|8471.9|8475.6|8474.4|8472.8|8471.9|271
1628761800000|2021-08-12 09:50:00|8472.9|8472|8472.5|8471.6|8474.2|8473|8472.3|8471.1|244
1628762100000|2021-08-12 09:55:00|8472.4|8471.5|8469.4|8468.5|8472.8|8471.6|8469.3|8467.8|378
1628762400000|2021-08-12 10:00:00|8469.7|8468.2|8471|8469.5|8471|8469.7|8468.2|8467|267
1628762700000|2021-08-12 10:05:00|8470.8|8469.9|8470.6|8469.1|8472.1|8470.9|8470.3|8469.1|179
1628763000000|2021-08-12 10:10:00|8470.2|8469.3|8469.5|8468.6|8470.7|8469.5|8469.3|8468.3|172
1628763300000|2021-08-12 10:15:00|8469.8|8468.3|8471.4|8469.9|8472.9|8471.8|8469.7|8468.2|269
1628763600000|2021-08-12 10:20:00|8471.5|8470|8471.1|8470.2|8474.6|8473.5|8470.7|8469.5|345
1628763900000|2021-08-12 10:25:00|8471.4|8469.9|8472.1|8471.2|8473.5|8472.6|8471.1|8469.8|277
1628764200000|2021-08-12 10:30:00|8472.2|8471.3|8470.4|8469.5|8472.4|8471.4|8470.2|8469|230
1628764500000|2021-08-12 10:35:00|8470.5|8469.6|8473.9|8472.4|8473.9|8472.7|8470.3|8469.2|267
1628764800000|2021-08-12 10:40:00|8473.6|8472.7|8474.7|8473.2|8475.5|8474.3|8473.4|8472.2|279
1628765100000|2021-08-12 10:45:00|8474.4|8473.5|8471.3|8470.4|8474.7|8473.6|8471.2|8470|226
1628765400000|2021-08-12 10:50:00|8471.5|8470|8470.5|8469|8472.1|8470.9|8470.3|8468.9|210
1628765700000|2021-08-12 10:55:00|8470.7|8469.2|8473.7|8472.2|8473.9|8472.7|8469.8|8468.7|267
1628766000000|2021-08-12 11:00:00|8473.5|8472.6|8474.7|8473.8|8475.5|8474.3|8473.3|8472.1|304
1628766300000|2021-08-12 11:05:00|8474.8|8473.9|8475.5|8474|8476.1|8474.8|8473.1|8471.8|343
1628766600000|2021-08-12 11:10:00|8475.2|8474.3|8473.8|8472.9|8476.3|8475.1|8473.5|8472.6|306
1628766900000|2021-08-12 11:15:00|8473.7|8472.8|8473.9|8472.4|8474.6|8473.4|8473.2|8472|182
1628767200000|2021-08-12 11:20:00|8474|8472.5|8475.3|8473.8|8475.3|8474.4|8473.3|8472.3|140
1628767500000|2021-08-12 11:25:00|8475|8474.1|8476|8475.1|8477.9|8476.9|8474.9|8474|241
1628767800000|2021-08-12 11:30:00|8476.2|8474.7|8478.6|8477.7|8480.5|8479.4|8475.6|8474.5|303
1628768100000|2021-08-12 11:35:00|8478.7|8477.8|8475.3|8474.4|8478.7|8477.8|8475.2|8474.3|202
1628768400000|2021-08-12 11:40:00|8475.2|8474.3|8474.1|8473.2|8475.7|8474.8|8474|8473.1|144
1628768700000|2021-08-12 11:45:00|8474|8473.1|8475.1|8474.2|8475.2|8474.3|8474|8473|194
1628769000000|2021-08-12 11:50:00|8475.2|8474.3|8474.2|8473.3|8475.7|8474.5|8473.7|8472.8|202
1628769300000|2021-08-12 11:55:00|8474.5|8473|8477.6|8476.1|8478.2|8476.9|8474.1|8473|295
1628769600000|2021-08-12 12:00:00|8477.5|8476|8476.2|8475.3|8477.5|8476.2|8474.9|8473.8|331
1628769900000|2021-08-12 12:05:00|8476.1|8475.2|8475.6|8474.7|8477|8475.8|8474|8472.8|245
1628770200000|2021-08-12 12:10:00|8475.8|8474.3|8474.6|8473.7|8476.3|8475.1|8474.6|8473.4|215
1628770500000|2021-08-12 12:15:00|8474.5|8473.6|8473.9|8473|8475.3|8474.1|8473.6|8472.7|250
1628770800000|2021-08-12 12:20:00|8474|8473.1|8476.6|8475.1|8476.7|8475.5|8473.7|8472.4|419
1628771100000|2021-08-12 12:25:00|8476.3|8475.4|8476.4|8471.9|8476.8|8475.5|8474.4|8471.4|314
1628771400000|2021-08-12 12:30:00|8475.8|8473|8474.8|8473.9|8476.4|8474.6|8473.9|8471.6|696
1628771700000|2021-08-12 12:35:00|8474.6|8473.7|8476|8474.5|8476.7|8475.5|8474.6|8473.6|426
1628772000000|2021-08-12 12:40:00|8476.1|8474.6|8475.2|8474.3|8477.5|8476.4|8474.9|8473.7|449
1628772300000|2021-08-12 12:45:00|8475.5|8474|8476.3|8475.4|8478.4|8477.3|8474.8|8473.6|462
1628772600000|2021-08-12 12:50:00|8476.1|8475.2|8477.1|8476.2|8477.5|8476.6|8475|8474.1|439
1628772900000|2021-08-12 12:55:00|8477|8476.1|8478.8|8477.9|8479.3|8478.2|8477|8476.1|387
1628773200000|2021-08-12 13:00:00|8478.6|8477.7|8478.4|8477.5|8481|8480.1|8478|8476.8|482
1628773500000|2021-08-12 13:05:00|8478.5|8477.6|8478.8|8477.9|8479.1|8478.1|8476.9|8476|444
1628773800000|2021-08-12 13:10:00|8478.6|8477.7|8479.8|8478.3|8480.7|8479.5|8478.3|8477.4|486
1628774100000|2021-08-12 13:15:00|8479.9|8478.4|8477.7|8476.8|8479.9|8478.8|8477.4|8476.3|251
1628774400000|2021-08-12 13:20:00|8477.8|8476.9|8478.7|8477.8|8480.4|8479.2|8477.6|8476.7|356
1628774700000|2021-08-12 13:25:00|8478.6|8477.7|8476.2|8474.7|8478.9|8478|8475.7|8473.4|397
1628775000000|2021-08-12 13:30:00|8475.6|8474.8|8473.4|8472.5|8476.9|8475.8|8473.2|8472.3|526
1628775300000|2021-08-12 13:35:00|8473.8|8472.3|8474.6|8473.7|8475.4|8474.1|8473.5|8472.3|450
1628775600000|2021-08-12 13:40:00|8474.5|8473.6|8473.9|8473|8475.1|8474.1|8473.4|8472.5|377
1628775900000|2021-08-12 13:45:00|8474|8473.1|8475.1|8474.2|8475.2|8474.3|8473.2|8472|349
1628776200000|2021-08-12 13:50:00|8475.2|8474.3|8474.5|8473.6|8476.2|8475.3|8473.3|8472.2|450
1628776500000|2021-08-12 13:55:00|8474.6|8473.7|8476.1|8475.2|8477.2|8476.3|8474.5|8473.6|428
1628776800000|2021-08-12 14:00:00|8476.2|8475.3|8478.6|8477.7|8479.4|8478.2|8476|8474.9|443
1628777100000|2021-08-12 14:05:00|8478.7|8477.8|8480.1|8479.2|8481|8480.1|8478.6|8477.5|415
1628777400000|2021-08-12 14:10:00|8479.6|8478.7|8480.9|8480|8481.8|8480.9|8478.6|8477.7|413
1628777700000|2021-08-12 14:15:00|8480.8|8479.9|8482.1|8481.2|8482.3|8481.4|8480.7|8479.6|397
1628778000000|2021-08-12 14:20:00|8482|8481.1|8480.9|8480|8482|8481.1|8480.5|8479.4|359
1628778300000|2021-08-12 14:25:00|8480.8|8479.9|8480.3|8479.4|8481.6|8480.4|8479.8|8478.6|385
1628778600000|2021-08-12 14:30:00|8480.4|8479.5|8481.2|8480.3|8482.2|8481.3|8478.9|8477.7|353
1628778900000|2021-08-12 14:35:00|8481.3|8480.4|8481.5|8480.6|8483.3|8482.4|8481.1|8479.8|379
1628779200000|2021-08-12 14:40:00|8481.6|8480.7|8483.5|8482.6|8483.7|8482.8|8481.4|8480.5|311
1628779500000|2021-08-12 14:45:00|8483.6|8482.7|8482.3|8481.4|8484.3|8483.4|8482.1|8481.2|292
1628779800000|2021-08-12 14:50:00|8482.4|8481.5|8480.1|8479.2|8482.6|8481.7|8478.7|8477.8|326
1628780100000|2021-08-12 14:55:00|8480.2|8479.3|8479.4|8478.5|8480.4|8479.5|8478|8477.1|378
1628780400000|2021-08-12 15:00:00|8479.5|8478.6|8482.3|8481.4|8484|8483|8479.3|8478.2|484
1628780700000|2021-08-12 15:05:00|8482.2|8481.3|8483.5|8482.6|8484.9|8483.7|8481.4|8480.2|322
1628781000000|2021-08-12 15:10:00|8483.4|8482.5|8482.8|8481.9|8484.1|8483.2|8482.5|8481.3|276
1628781300000|2021-08-12 15:15:00|8482.9|8482|8481.6|8480.7|8483.3|8482.4|8481.3|8480.4|280
1628781600000|2021-08-12 15:20:00|8481.7|8480.8|8482.4|8480.9|8482.7|8481.8|8481.2|8480.2|223
1628781900000|2021-08-12 15:25:00|8482.1|8481.2|8483.5|8482.6|8483.8|8482.9|8481.6|8480.7|282
1628782200000|2021-08-12 15:30:00|8483.2|8482.3|8482.3|8481.4|8483.5|8482.6|8481.9|8480.9|298
1628782500000|2021-08-12 15:35:00|8482.4|8481.5|8482.6|8481.7|8483.2|8482|8481.9|8481|170
1628782800000|2021-08-12 15:40:00|8482.5|8481.6|8483.8|8482.3|8484.3|8483.1|8482.5|8481.6|242
1628783100000|2021-08-12 15:45:00|8483.7|8482.2|8483.4|8482.5|8484.7|8483.5|8483|8482|204
1628783400000|2021-08-12 15:50:00|8483.5|8482.6|8483.6|8482.7|8484.8|8483.7|8483.2|8482.1|248
1628783700000|2021-08-12 15:55:00|8483.7|8482.8|8484.2|8483.3|8484.8|8483.9|8482.9|8482|236
1628784000000|2021-08-12 16:00:00|8484.3|8483.4|8484.9|8484|8485.3|8484.2|8483.3|8482.1|271
1628784300000|2021-08-12 16:05:00|8485|8484.1|8485.5|8484.6|8485.7|8484.8|8484.5|8483.4|246
1628784600000|2021-08-12 16:10:00|8485.6|8484.7|8488|8487.1|8488.1|8487.2|8485.3|8484.4|288
1628784900000|2021-08-12 16:15:00|8488.1|8487.2|8488.5|8487.6|8489|8488.1|8487.6|8486.7|202
1628785200000|2021-08-12 16:20:00|8488.4|8487.5|8488.4|8487.5|8489.8|8488.8|8488.1|8487.1|212
1628785500000|2021-08-12 16:25:00|8488.3|8487.4|8492.4|8491.5|8492.8|8491.9|8488.3|8487.1|271
1628785800000|2021-08-12 16:30:00|8492.5|8491.6|8494.1|8492.6|8494.1|8492.9|8491.9|8491|208
1628786100000|2021-08-12 16:35:00|8493.8|8492.9|8494.6|8493.7|8494.8|8493.9|8492.9|8491.6|241
1628786400000|2021-08-12 16:40:00|8494.5|8493.6|8494.5|8493.6|8494.8|8493.9|8493.2|8492.3|180
1628786700000|2021-08-12 16:45:00|8494.6|8493.7|8495.2|8494.3|8495.4|8494.5|8494.6|8493.5|173
1628787000000|2021-08-12 16:50:00|8495.3|8494.4|8494.6|8493.7|8495.4|8494.5|8493.6|8492.7|194
1628787300000|2021-08-12 16:55:00|8494.7|8493.8|8496.1|8495.2|8496.6|8495.7|8494.2|8493.2|248
1628787600000|2021-08-12 17:00:00|8496|8495.1|8495.6|8494.7|8496.6|8495.7|8494.7|8493.6|370
1628787900000|2021-08-12 17:05:00|8495.7|8494.8|8494.6|8493.7|8495.8|8494.9|8494.2|8493.3|228
1628788200000|2021-08-12 17:10:00|8494.7|8493.8|8496.1|8495.2|8496.2|8495.3|8494.6|8493.7|250
1628788500000|2021-08-12 17:15:00|8496.3|8494.8|8496.9|8496|8497.6|8496.5|8496|8494.8|282
1628788800000|2021-08-12 17:20:00|8496.8|8495.9|8497.5|8496.6|8497.9|8496.9|8496|8495.1|208
1628789100000|2021-08-12 17:25:00|8497.4|8496.5|8497.8|8496.9|8497.9|8497|8497.1|8496.2|144
1628789400000|2021-08-12 17:30:00|8497.7|8496.8|8499.1|8498.2|8499.4|8498.5|8497.7|8496.8|176
1628789700000|2021-08-12 17:35:00|8499|8498.1|8499.4|8498.5|8500.3|8499.4|8499|8498.1|148
1628790000000|2021-08-12 17:40:00|8499.5|8498.6|8499.4|8498.5|8500|8498.8|8498.9|8497.9|131
1628790300000|2021-08-12 17:45:00|8499.1|8498.2|8498.6|8497.7|8499.3|8498.4|8498.5|8497.3|178
1628790600000|2021-08-12 17:50:00|8498.5|8497.6|8498.4|8497.5|8498.9|8498|8498.1|8497.2|165
1628790900000|2021-08-12 17:55:00|8498.3|8497.4|8497.5|8496.6|8498.4|8497.5|8497.4|8496.4|225
1628791200000|2021-08-12 18:00:00|8497.4|8496.5|8500.2|8499.3|8500.4|8499.5|8496.9|8495.6|281
1628791500000|2021-08-12 18:05:00|8500.1|8499.2|8499.7|8498.8|8500.6|8499.7|8499.6|8498.7|156
1628791800000|2021-08-12 18:10:00|8499.6|8498.7|8500|8499.1|8500.3|8499.4|8499.6|8498.7|172
1628792100000|2021-08-12 18:15:00|8499.9|8499|8500|8499.1|8500.4|8499.4|8499.6|8498.7|123
1628792400000|2021-08-12 18:20:00|8499.9|8499|8500.7|8499.8|8500.8|8499.9|8499.6|8498.7|174
1628792700000|2021-08-12 18:25:00|8500.6|8499.7|8500.9|8500|8501.3|8500.4|8500.6|8499.4|183
1628793000000|2021-08-12 18:30:00|8500.8|8499.9|8501.9|8501|8502.4|8501.4|8500.7|8499.8|228
1628793300000|2021-08-12 18:35:00|8502|8501.1|8503.5|8502.6|8505.3|8504|8501.9|8501|207
1628793600000|2021-08-12 18:40:00|8503.4|8502.5|8502.3|8500.8|8503.8|8502.6|8501|8499.9|393
1628793900000|2021-08-12 18:45:00|8502.4|8500.9|8501.4|8500.5|8502.5|8501.6|8501.1|8500.2|240
1628794200000|2021-08-12 18:50:00|8501.5|8500.6|8501.3|8500.4|8502|8501|8501|8500.1|140
1628794500000|2021-08-12 18:55:00|8501.4|8500.5|8500.5|8499.6|8501.7|8500.7|8500.3|8499.4|194
1628794800000|2021-08-12 19:00:00|8500.7|8499.8|8500.9|8500|8501.6|8500.5|8500.4|8499.5|196
1628795100000|2021-08-12 19:05:00|8500.8|8499.9|8500.9|8500|8501.2|8500.3|8500.2|8499.2|284
1628795400000|2021-08-12 19:10:00|8501|8500.1|8500.9|8500|8501.4|8500.5|8500.7|8499.8|366
1628795700000|2021-08-12 19:15:00|8501|8500.1|8501.2|8500.3|8501.9|8500.8|8500.8|8499.9|414
1628796000000|2021-08-12 19:20:00|8501.3|8500.4|8500.7|8499.8|8501.9|8500.8|8500.5|8499.5|239
1628796300000|2021-08-12 19:25:00|8500.6|8499.7|8501.1|8500.2|8502.2|8501.1|8500.6|8499.7|345
1628796600000|2021-08-12 19:30:00|8501.2|8500.3|8501.3|8500.4|8502.1|8500.8|8500.8|8499.7|319
1628796900000|2021-08-12 19:35:00|8501.4|8500.5|8501.3|8500.4|8502.3|8501.2|8500.9|8499.7|264
1628797200000|2021-08-12 19:40:00|8501.2|8500.3|8502.4|8501.5|8502.9|8501.7|8501.1|8500.1|131
1628797500000|2021-08-12 19:45:00|8502.3|8501.4|8503.1|8502.2|8503.9|8502.6|8502.3|8501.1|209
1628797800000|2021-08-12 19:50:00|8503|8502.1|8501.8|8500.3|8503.1|8502.2|8501.2|8500.1|253
1628798100000|2021-08-12 19:55:00|8501.7|8500.2|8500.6|8499.7|8502|8500.7|8500.1|8498.9|270
1628798400000|2021-08-12 20:00:00|8500.5|8499.6|8501.2|8499.7|8501.4|8500.1|8500|8498.8|148
1628798700000|2021-08-12 20:05:00|8501.3|8499.8|8500.1|8499.2|8501.3|8500.1|8500|8498.7|116
1628799000000|2021-08-12 20:10:00|8500|8499.1|8500.5|8499.6|8500.7|8499.8|8500|8499.1|65
1628799300000|2021-08-12 20:15:00|8500.6|8499.7|8500.2|8499.3|8500.7|8499.8|8499.5|8498.4|128
1628799600000|2021-08-12 20:20:00|8500.1|8499.2|8500.4|8499.5|8501.3|8500.1|8500.1|8499|119
1628799900000|2021-08-12 20:25:00|8500.8|8499.3|8500.7|8499.8|8501.1|8499.9|8499.9|8498.7|116
1628800200000|2021-08-12 20:30:00|8500.6|8499.7|8501.9|8500.4|8502.3|8500.8|8500.6|8499.5|148
1628800500000|2021-08-12 20:35:00|8502|8500.5|8501.8|8500.3|8502|8500.6|8500.6|8499.4|187
1628800800000|2021-08-12 20:40:00|8501.6|8500.1|8500|8499.1|8501.7|8500.2|8499.5|8498.2|168
1628801100000|2021-08-12 20:45:00|8500.4|8498.9|8499.3|8497.8|8500.7|8499.2|8498.8|8497.3|224
1628801400000|2021-08-12 20:50:00|8499.4|8497.9|8500.7|8499.2|8501.1|8499.6|8498.5|8497.2|235
1628801700000|2021-08-12 20:55:00|8500.6|8499.1|8500|8491.3|8502.2|8499.3|8494.3|8489.1|1146
1628802000000|2021-08-12 21:00:00|8499.7|8491.7|8500.1|8489.4|8501.9|8492.7|8499.7|8489.2|53
1628802300000|2021-08-12 21:05:00|8501|8490|8501.1|8490.8|8502.7|8493.7|8498.6|8488.5|185
1628802600000|2021-08-12 21:10:00|8501|8491.5|8499|8492.3|8502.3|8493.5|8498.9|8488.9|268
1628802900000|2021-08-12 21:15:00|8499.2|8492.5|8500.6|8489.6|8501.7|8492.5|8498.4|8488.4|199
1628803200000|2021-08-12 21:20:00|8500.4|8489.4|8500.3|8489.3|8502.1|8492|8498.3|8487.3|189
1628803500000|2021-08-12 21:25:00|8500.5|8489.5|8500.4|8489.4|8501.7|8491.8|8497.3|8486.3|158
1628803800000|2021-08-12 21:30:00|8500.5|8489.5|8497.5|8490.9|8500.9|8492|8496|8485|188
1628804100000|2021-08-12 21:35:00|8497.6|8490.8|8497.7|8491.2|8502.4|8492.6|8496.8|8485.8|209
1628804400000|2021-08-12 21:40:00|8497.9|8491|8497.3|8488.7|8502.1|8492|8496|8485|191
1628804700000|2021-08-12 21:45:00|8497.5|8489.3|8500.7|8489.7|8502.4|8492.9|8495|8484|243
1628805000000|2021-08-12 21:50:00|8500.6|8489.6|8499.3|8488.3|8504|8493|8495.4|8484.4|309
1628805300000|2021-08-12 21:55:00|8499.4|8488.4|8500|8489|8502.3|8491.3|8496.6|8485.8|246
1628805600000|2021-08-12 22:00:00|8500.4|8489.4|8501.3|8490.3|8504.1|8493.4|8496.5|8488.1|530
1628805900000|2021-08-12 22:05:00|8500.9|8489.9|8500.3|8489.3|8501.5|8494.2|8496.5|8488.4|301
1628806200000|2021-08-12 22:10:00|8500.4|8489.4|8501|8490|8504|8493|8496.3|8487.1|329
1628806500000|2021-08-12 22:15:00|8499.6|8491.6|8495.9|8494.4|8501.3|8494.6|8495.1|8488.7|552
1628806800000|2021-08-12 22:20:00|8496.4|8494|8495.9|8494.4|8496.9|8494.6|8495.6|8493.5|231
1628807100000|2021-08-12 22:25:00|8496|8494.5|8495.6|8494.1|8496.4|8494.5|8495.3|8493|142
1628807400000|2021-08-12 22:30:00|8495.5|8494|8496.4|8494.9|8497.5|8495.3|8495.5|8493.7|193
1628807700000|2021-08-12 22:35:00|8496.3|8494.8|8496.6|8495.1|8497.7|8495.4|8496.2|8494.1|137
1628808000000|2021-08-12 22:40:00|8496.5|8495|8497.6|8496.1|8498.3|8496.4|8496.1|8494.6|133
1628808300000|2021-08-12 22:45:00|8497.7|8496.2|8497.2|8495.7|8497.9|8496.4|8496.6|8495|123
1628808600000|2021-08-12 22:50:00|8497.3|8495.8|8497.3|8495.8|8498.1|8496.2|8496.8|8495.1|94
1628808900000|2021-08-12 22:55:00|8497.6|8495.2|8498.2|8496.7|8498.8|8497.2|8497.2|8495.2|157
1628809200000|2021-08-12 23:00:00|8498.1|8496.6|8498|8496.5|8498.5|8497|8497.9|8496.1|101
1628809500000|2021-08-12 23:05:00|8498.1|8496.6|8498.5|8497|8499|8497.2|8497.8|8496.1|59
1628809800000|2021-08-12 23:10:00|8498.6|8497.1|8498.1|8496.6|8499|8497.3|8498|8496.5|58
1628810100000|2021-08-12 23:15:00|8498.3|8496.8|8499.1|8497.6|8499.6|8498.1|8498|8496.5|90
1628810400000|2021-08-12 23:20:00|8499|8497.5|8498.6|8497.1|8499.2|8497.7|8498|8496.8|146
1628810700000|2021-08-12 23:25:00|8498.5|8497|8498.1|8497.2|8498.7|8497.5|8498.1|8496.7|105
1628811000000|2021-08-12 23:30:00|8498.4|8496.9|8499.2|8497.7|8499.2|8498|8498|8496.5|69
1628811300000|2021-08-12 23:35:00|8498.9|8498|8498.8|8497.3|8499.4|8498|8498.5|8497|60
1628811600000|2021-08-12 23:40:00|8498.7|8497.2|8498.4|8496.9|8498.9|8497.6|8498.2|8496.9|50
1628811900000|2021-08-12 23:45:00|8498.5|8497|8498.6|8497.1|8498.6|8497.1|8498|8496.5|133
1628812200000|2021-08-12 23:50:00|8498.5|8497|8498.1|8496.6|8498.6|8497.1|8497.7|8496.5|107
1628812500000|2021-08-12 23:55:00|8498|8496.5|8498.2|8496.7|8498.6|8497.1|8497.7|8496.5|91
1628812800000|2021-08-13 00:00:00|8498.3|8496.8|8498.8|8497.3|8498.9|8497.4|8498|8496.5|164
1628813100000|2021-08-13 00:05:00|8498.7|8497.2|8498.1|8496.6|8499.1|8497.6|8498|8496.5|127
1628813400000|2021-08-13 00:10:00|8498|8496.5|8498.1|8496.6|8498.4|8496.9|8497.6|8496.3|94
1628813700000|2021-08-13 00:15:00|8497.8|8496.9|8498|8496.5|8498.2|8497|8497.5|8496.3|81
1628814000000|2021-08-13 00:20:00|8497.9|8496.4|8497.7|8496.2|8498.3|8497|8496.9|8495.6|97
1628814300000|2021-08-13 00:25:00|8497.6|8496.1|8497.6|8496.1|8497.7|8496.4|8497.3|8496|63
1628814600000|2021-08-13 00:30:00|8497.5|8496|8497|8495.5|8498|8496.6|8496.6|8495.3|161
1628814900000|2021-08-13 00:35:00|8497.1|8495.6|8497.4|8495.9|8497.6|8496.1|8496.5|8495.3|186
1628815200000|2021-08-13 00:40:00|8497.2|8496.3|8498|8496.5|8498.3|8497|8497.1|8495.8|190
1628815500000|2021-08-13 00:45:00|8497.9|8496.4|8498.2|8496.7|8498.4|8497|8496.9|8495.4|176
1628815800000|2021-08-13 00:50:00|8498.3|8496.8|8497.6|8496.1|8498.8|8497.4|8497.3|8495.9|168
1628816100000|2021-08-13 00:55:00|8497.7|8496.2|8498.8|8497.3|8499.1|8497.6|8497.3|8495.8|152
1628816400000|2021-08-13 01:00:00|8498.9|8497.4|8499.1|8497.6|8499.5|8498.4|8498.8|8497.3|183
1628816700000|2021-08-13 01:05:00|8499.2|8497.7|8499.9|8498.4|8499.9|8498.7|8498.7|8497.3|167
1628817000000|2021-08-13 01:10:00|8499.8|8498.3|8501.6|8500.1|8501.9|8500.6|8499.7|8498.3|144
1628817300000|2021-08-13 01:15:00|8501.7|8500.2|8501.1|8500.2|8501.7|8500.5|8500.8|8499.7|128
1628817600000|2021-08-13 01:20:00|8501.2|8500.3|8501|8500.1|8501.6|8500.6|8501|8500.1|76
1628817900000|2021-08-13 01:25:00|8500.9|8500|8500.9|8499.4|8501.4|8500.3|8500.6|8499.2|142
1628818200000|2021-08-13 01:30:00|8500.8|8499.3|8501.8|8500.9|8502|8500.9|8500.2|8499|157
1628818500000|2021-08-13 01:35:00|8502.1|8500.6|8501.2|8499.7|8502.7|8501.3|8501.1|8499.6|169
1628818800000|2021-08-13 01:40:00|8501.3|8499.8|8500.7|8499.2|8501.7|8500.2|8500|8498.7|169
1628819100000|2021-08-13 01:45:00|8500.8|8499.3|8501.1|8499.6|8501.4|8500.1|8500.4|8499|166
1628819400000|2021-08-13 01:50:00|8501.2|8499.7|8500.6|8499.1|8501.2|8499.9|8499.9|8498.7|180
1628819700000|2021-08-13 01:55:00|8500.7|8499.2|8501.4|8499.9|8501.5|8500|8499.9|8498.6|176
1628820000000|2021-08-13 02:00:00|8501.5|8500|8500.4|8498.9|8501.5|8500|8499.9|8498.7|140
1628820300000|2021-08-13 02:05:00|8500.3|8498.8|8500.4|8498.9|8500.5|8499.3|8500.1|8498.7|69
1628820600000|2021-08-13 02:10:00|8500.3|8498.8|8499.6|8498.7|8500.7|8499.5|8499.6|8498.4|126
1628820900000|2021-08-13 02:15:00|8499.9|8498.4|8500.1|8498.6|8500.1|8498.8|8499|8497.8|123
1628821200000|2021-08-13 02:20:00|8500|8498.5|8499.5|8498|8500|8498.5|8498.8|8497.5|95
1628821500000|2021-08-13 02:25:00|8499.6|8498.1|8499.5|8498|8499.9|8498.6|8498.9|8497.7|112
1628821800000|2021-08-13 02:30:00|8499.4|8497.9|8498.6|8497.1|8499.5|8498.1|8498.1|8497|115
1628822100000|2021-08-13 02:35:00|8498.5|8497|8498|8496.5|8498.7|8497.4|8497.9|8496.5|93
1628822400000|2021-08-13 02:40:00|8498.1|8496.6|8498.4|8496.9|8498.7|8497.4|8497.2|8495.9|127
1628822700000|2021-08-13 02:45:00|8498.5|8497|8498.7|8497.8|8499.1|8497.8|8498.1|8496.7|125
1628823000000|2021-08-13 02:50:00|8498.6|8497.7|8499.6|8498.1|8499.7|8498.2|8498.6|8497.4|109
1628823300000|2021-08-13 02:55:00|8499.7|8498.2|8500.7|8499.2|8500.8|8499.3|8499.3|8497.8|164
1628823600000|2021-08-13 03:00:00|8500.8|8499.3|8500.5|8499|8501.2|8499.9|8500.3|8498.9|172
1628823900000|2021-08-13 03:05:00|8500.6|8499.1|8499.7|8498.2|8500.7|8499.4|8499.4|8498.2|112
1628824200000|2021-08-13 03:10:00|8499.5|8498.6|8499.6|8498.1|8500.1|8499|8499.4|8498|144
1628824500000|2021-08-13 03:15:00|8499.7|8498.2|8500.7|8499.2|8500.7|8499.4|8499.3|8497.8|116
1628824800000|2021-08-13 03:20:00|8500.6|8499.1|8501|8500.1|8501.8|8500.4|8500.1|8498.8|157
1628825100000|2021-08-13 03:25:00|8500.9|8500|8500.7|8499.2|8501.3|8500.1|8500.7|8499.2|108
1628825400000|2021-08-13 03:30:00|8500.6|8499.1|8500.5|8499|8501|8499.5|8499.6|8498.4|167
1628825700000|2021-08-13 03:35:00|8500.4|8498.9|8499.7|8498.8|8500.5|8499.1|8499.2|8498|122
1628826000000|2021-08-13 03:40:00|8499.6|8498.7|8499.6|8498.1|8500.2|8498.9|8499.2|8498|126
1628826300000|2021-08-13 03:45:00|8499.5|8498|8499.7|8498.2|8499.8|8498.7|8499.1|8497.7|87
1628826600000|2021-08-13 03:50:00|8499.8|8498.3|8499.9|8499|8500.3|8499.2|8499.4|8498.2|139
1628826900000|2021-08-13 03:55:00|8500|8499.1|8499.1|8497.6|8500.3|8499.1|8498.8|8497.6|116
1628827200000|2021-08-13 04:00:00|8499.2|8497.7|8499.2|8498.3|8499.6|8498.4|8498.8|8497.6|102
1628827500000|2021-08-13 04:05:00|8499.1|8498.2|8499.3|8497.8|8499.7|8498.6|8498.6|8497.4|123
1628827800000|2021-08-13 04:10:00|8499.2|8497.7|8499.4|8497.9|8499.5|8498.2|8498.8|8497.6|62
1628828100000|2021-08-13 04:15:00|8499.2|8498.3|8499|8498.1|8499.5|8498.3|8498.7|8497.4|71
1628828400000|2021-08-13 04:20:00|8498.9|8498|8498.6|8497.7|8499.4|8498.1|8498.2|8497|118
1628828700000|2021-08-13 04:25:00|8498.5|8497.6|8499.1|8498.2|8499.3|8498.4|8498.4|8497.3|73
1628829000000|2021-08-13 04:30:00|8499|8498.1|8497.9|8496.4|8499.4|8498.2|8497.5|8496.4|103
1628829300000|2021-08-13 04:35:00|8498|8496.5|8498|8496.5|8498.2|8496.9|8497.7|8496.4|52
1628829600000|2021-08-13 04:40:00|8497.6|8496.7|8498|8496.5|8498.4|8497.2|8497.6|8496.4|62
1628829900000|2021-08-13 04:45:00|8498.2|8496.7|8498.4|8496.9|8498.4|8497.2|8497.5|8496.2|97
1628830200000|2021-08-13 04:50:00|8498.1|8497.2|8498.3|8496.8|8498.5|8497.2|8497.5|8496.3|119
1628830500000|2021-08-13 04:55:00|8498|8497.1|8498.6|8497.1|8498.7|8497.3|8497.8|8496.4|105
1628830800000|2021-08-13 05:00:00|8498.7|8497.2|8498.7|8497.2|8498.8|8497.6|8498.2|8496.9|85
1628831100000|2021-08-13 05:05:00|8498.6|8497.1|8497.9|8497|8498.7|8497.2|8497.8|8496.6|51
1628831400000|2021-08-13 05:10:00|8497.8|8496.9|8498.4|8497.5|8498.7|8497.5|8497.8|8496.6|48
1628831700000|2021-08-13 05:15:00|8498.5|8497.6|8498.5|8497|8498.8|8497.8|8498.3|8496.9|71
1628832000000|2021-08-13 05:20:00|8498.6|8497.1|8499.2|8497.7|8499.2|8498|8498.1|8497|90
1628832300000|2021-08-13 05:25:00|8498.9|8498|8499.8|8498.3|8499.9|8498.5|8498.8|8497.7|72
1628832600000|2021-08-13 05:30:00|8499.9|8498.4|8500.2|8498.7|8500.4|8499.2|8499.1|8497.7|115
1628832900000|2021-08-13 05:35:00|8499.9|8499|8500.1|8498.6|8500.5|8499.2|8499.8|8498.6|95
1628833200000|2021-08-13 05:40:00|8500.2|8498.7|8500.1|8499.2|8500.4|8499.3|8499.9|8498.6|132
1628833500000|2021-08-13 05:45:00|8500.2|8499.3|8499.4|8498.5|8500.6|8499.4|8499.2|8498|104
1628833800000|2021-08-13 05:50:00|8499.3|8498.4|8499.4|8497.9|8499.6|8498.5|8498.6|8497.1|125
1628834100000|2021-08-13 05:55:00|8499.5|8498|8499.6|8498.1|8499.6|8498.1|8498.6|8497.3|127
1628834400000|2021-08-13 06:00:00|8499.4|8497.9|8501.6|8500.7|8501.9|8500.8|8498.8|8497.6|213
1628834700000|2021-08-13 06:05:00|8501.4|8500.5|8502.1|8501.2|8502.2|8501.3|8501|8499.9|159
1628835000000|2021-08-13 06:10:00|8502.2|8501.3|8502.3|8500.8|8502.6|8501.4|8501.3|8500.1|155
1628835300000|2021-08-13 06:15:00|8502.4|8500.9|8502.8|8501.3|8503.6|8502.3|8502.1|8500.7|270
1628835600000|2021-08-13 06:20:00|8502.9|8501.4|8503.8|8502.3|8504.4|8503.1|8501.8|8500.5|268
1628835900000|2021-08-13 06:25:00|8503.3|8502.4|8505.3|8503.8|8508.1|8507|8503.3|8502.4|285
1628836200000|2021-08-13 06:30:00|8505.5|8504|8503.5|8502|8505.6|8504.4|8503.1|8501.9|253
1628836500000|2021-08-13 06:35:00|8503.4|8501.9|8502.1|8500.6|8503.5|8502.1|8501.7|8500.3|226
1628836800000|2021-08-13 06:40:00|8502|8500.5|8503.3|8501.8|8503.8|8502.6|8501.8|8500.5|162
1628837100000|2021-08-13 06:45:00|8503.1|8501.6|8501.1|8500.2|8503.3|8501.8|8500.7|8499.5|195
1628837400000|2021-08-13 06:50:00|8501.2|8500.3|8499.4|8497.9|8501.5|8500.4|8498.6|8497.5|168
1628837700000|2021-08-13 06:55:00|8499.5|8498|8500.5|8499|8500.6|8499.1|8498.1|8496.7|194
1628838000000|2021-08-13 07:00:00|8500.2|8498.7|8500.1|8499.2|8501.2|8500.3|8498.4|8497.4|390
1628838300000|2021-08-13 07:05:00|8500.2|8499.3|8499.9|8498.4|8500.5|8499.4|8498.3|8497.1|331
1628838600000|2021-08-13 07:10:00|8499.5|8498.6|8499.6|8498.7|8500.5|8499.3|8498.5|8497.3|328
1628838900000|2021-08-13 07:15:00|8499.4|8498.5|8499.1|8498.2|8500.1|8498.8|8498.3|8497.1|259
1628839200000|2021-08-13 07:20:00|8499.3|8498.4|8499.3|8497.8|8501.4|8500.1|8498.5|8497.3|264
1628839500000|2021-08-13 07:25:00|8499.2|8497.7|8500.8|8499.3|8501.7|8500.5|8499.1|8497.6|211
1628839800000|2021-08-13 07:30:00|8500.7|8499.2|8501.1|8500.2|8502.4|8501.1|8500.4|8498.9|226
1628840100000|2021-08-13 07:35:00|8501|8500.1|8500.8|8499.3|8501.4|8500.1|8499.8|8498.4|204
1628840400000|2021-08-13 07:40:00|8500.9|8499.4|8501.9|8500.4|8501.9|8500.8|8499.6|8498.4|261
1628840700000|2021-08-13 07:45:00|8501.6|8500.7|8505.9|8505|8506|8505|8501.6|8500.5|245
1628841000000|2021-08-13 07:50:00|8506.2|8504.7|8505.9|8504.4|8507|8505.8|8505.5|8504.3|251
1628841300000|2021-08-13 07:55:00|8506|8504.5|8499.1|8497.6|8507|8505.7|8498.7|8497.4|368
1628841600000|2021-08-13 08:00:00|8499|8497.5|8501.8|8500.3|8502|8500.5|8498.9|8497.4|254
1628841900000|2021-08-13 08:05:00|8502|8500.5|8503|8501.5|8503.2|8502|8501.3|8500.2|211
1628842200000|2021-08-13 08:10:00|8502.7|8501.8|8504|8502.5|8504.6|8503.4|8502.7|8501.8|284
1628842500000|2021-08-13 08:15:00|8503.9|8502.4|8504.4|8503.5|8505.4|8504.3|8503.3|8502.1|225
1628842800000|2021-08-13 08:20:00|8504.5|8503.6|8505.4|8504.5|8506.1|8505.2|8504|8502.8|236
1628843100000|2021-08-13 08:25:00|8505.6|8504.7|8507.8|8506.3|8507.8|8506.7|8505.1|8503.7|206
1628843400000|2021-08-13 08:30:00|8507.7|8506.2|8508.5|8507.6|8510.4|8509.5|8507.4|8506.1|261
1628843700000|2021-08-13 08:35:00|8508.4|8507.5|8511.7|8510.2|8512.9|8511.4|8508.1|8506.9|221
1628844000000|2021-08-13 08:40:00|8511.6|8510.1|8510.3|8508.8|8511.8|8510.6|8509.2|8508|232
1628844300000|2021-08-13 08:45:00|8510.2|8508.7|8509.7|8508.2|8510.2|8509|8507.8|8506.6|288
1628844600000|2021-08-13 08:50:00|8509.8|8508.3|8511.4|8509.9|8512.5|8511.4|8508.2|8507.1|338
1628844900000|2021-08-13 08:55:00|8511.3|8509.8|8509.5|8508.6|8511.5|8510.1|8508.3|8507.1|349
1628845200000|2021-08-13 09:00:00|8509.6|8508.7|8508.7|8507.2|8509.7|8508.7|8506.4|8505.4|439
1628845500000|2021-08-13 09:05:00|8508.8|8507.3|8505.2|8504.3|8509|8507.7|8505.2|8504.3|341
1628845800000|2021-08-13 09:10:00|8505.1|8504.2|8507.3|8506.4|8507.6|8506.4|8504.9|8503.5|283
1628846100000|2021-08-13 09:15:00|8507.2|8506.3|8508.4|8507.5|8508.8|8507.6|8505.6|8504.3|293
1628846400000|2021-08-13 09:20:00|8508.6|8507.1|8509.6|8508.1|8509.6|8508.3|8507.9|8506.8|183
1628846700000|2021-08-13 09:25:00|8509.7|8508.2|8510.6|8509.1|8511.1|8510|8509.2|8508.1|210
1628847000000|2021-08-13 09:30:00|8510.7|8509.2|8510.4|8508.9|8512.1|8510.8|8509.7|8508.5|249
1628847300000|2021-08-13 09:35:00|8510.2|8508.7|8509.9|8508.4|8510.6|8509.3|8509.2|8508.2|249
1628847600000|2021-08-13 09:40:00|8509.8|8508.3|8511.9|8511|8512.5|8511.4|8509.5|8508.3|273
1628847900000|2021-08-13 09:45:00|8512|8511.1|8511.3|8510.4|8512.5|8511.3|8511.1|8509.9|234
1628848200000|2021-08-13 09:50:00|8511.2|8510.3|8512|8510.5|8512|8510.7|8510.8|8509.6|218
1628848500000|2021-08-13 09:55:00|8512.1|8510.6|8512.2|8511.3|8513.2|8512|8511.4|8510.3|263
1628848800000|2021-08-13 10:00:00|8512.6|8511.1|8513.4|8511.9|8514.2|8512.9|8512.1|8510.9|251
1628849100000|2021-08-13 10:05:00|8513.3|8511.8|8518.7|8517.8|8520.3|8517.8|8512.5|8511.5|225
1628849400000|2021-08-13 10:10:00|8519|8517.5|8517.2|8515.7|8519|8517.5|8515.6|8514.7|275
1628849700000|2021-08-13 10:15:00|8516.7|8515.8|8515.1|8514.2|8518.2|8516.9|8515|8513.6|298
1628850000000|2021-08-13 10:20:00|8515.2|8513.7|8515.1|8513.6|8515.4|8514.1|8514|8513|143
1628850300000|2021-08-13 10:25:00|8514.9|8514|8518.2|8516.7|8518.2|8517|8514.4|8513.4|246
1628850600000|2021-08-13 10:30:00|8518|8517.1|8516.8|8515.3|8518|8517.1|8515.1|8513.9|230
1628850900000|2021-08-13 10:35:00|8517|8515.9|8515.3|8514.4|8517.4|8516.3|8514.9|8514|180
1628851200000|2021-08-13 10:40:00|8515.4|8514.5|8515.6|8514.1|8516.2|8514.9|8514.8|8513.7|203
1628851500000|2021-08-13 10:45:00|8515.7|8514.2|8515.2|8514.3|8516|8515|8514.9|8513.7|144
1628851800000|2021-08-13 10:50:00|8515.3|8514.4|8515.7|8514.8|8518|8517|8515.3|8514|206
1628852100000|2021-08-13 10:55:00|8515.6|8514.7|8514.5|8513.6|8516.6|8515.6|8514.4|8513.1|209
1628852400000|2021-08-13 11:00:00|8514.8|8513.3|8513.4|8511.9|8515.1|8513.9|8511.7|8510.8|309
1628852700000|2021-08-13 11:05:00|8513.5|8512|8512.6|8511.7|8515.1|8514.2|8512|8511|261
1628853000000|2021-08-13 11:10:00|8512.5|8511.6|8511.7|8510.8|8514|8512.8|8511.6|8510.4|275
1628853300000|2021-08-13 11:15:00|8511.6|8510.7|8512.3|8511.4|8513.6|8512.6|8511.5|8510.3|313
1628853600000|2021-08-13 11:20:00|8512.6|8511.1|8512.5|8511.6|8513.2|8512|8511.8|8510.6|287
1628853900000|2021-08-13 11:25:00|8512.4|8511.5|8512.8|8511.9|8513.7|8512.4|8512.2|8511.1|250
1628854200000|2021-08-13 11:30:00|8512.9|8512|8513.5|8512.6|8515.2|8513.7|8512.7|8511.6|332
1628854500000|2021-08-13 11:35:00|8513.4|8512.5|8512.8|8511.9|8515.1|8513.9|8512.3|8511.2|432
1628854800000|2021-08-13 11:40:00|8512.9|8512|8509.9|8508.4|8514.5|8513.4|8509.4|8508.2|494
1628855100000|2021-08-13 11:45:00|8509.7|8508.8|8511.4|8509.9|8511.7|8510.8|8509.6|8508.5|322
1628855400000|2021-08-13 11:50:00|8511.3|8509.8|8510.6|8509.7|8511.3|8510.1|8508.7|8507.6|272
1628855700000|2021-08-13 11:55:00|8510.5|8509.6|8510.7|8509.2|8511.5|8510.5|8510.2|8509|368
1628856000000|2021-08-13 12:00:00|8510.8|8509.3|8510.7|8509.2|8511.8|8510.7|8509.7|8508.5|316
1628856300000|2021-08-13 12:05:00|8510.4|8509.5|8510.2|8509.3|8510.9|8509.8|8509.4|8508.4|271
1628856600000|2021-08-13 12:10:00|8510.3|8509.4|8510.4|8509.5|8510.4|8509.5|8508.8|8507.7|342
1628856900000|2021-08-13 12:15:00|8510.3|8509.4|8507.2|8506.3|8511.8|8510.3|8507|8505.9|455
1628857200000|2021-08-13 12:20:00|8507.3|8506.4|8505.3|8504.4|8507.4|8506.5|8504.7|8503.8|263
1628857500000|2021-08-13 12:25:00|8505.2|8504.3|8505.4|8504.5|8505.9|8504.7|8504.6|8503.3|158
1628857800000|2021-08-13 12:30:00|8505.5|8504.6|8506.7|8505.8|8507.4|8506.1|8504.8|8503.7|283
1628858100000|2021-08-13 12:35:00|8506.8|8505.9|8507.9|8507|8509.5|8508.5|8506.7|8505.5|309
1628858400000|2021-08-13 12:40:00|8508|8507.1|8507.7|8506.8|8508.8|8507.8|8507.3|8506.3|232
1628858700000|2021-08-13 12:45:00|8507.6|8506.7|8507.2|8506.3|8508.2|8507.1|8506.9|8505.8|230
1628859000000|2021-08-13 12:50:00|8507.1|8506.2|8506.8|8505.9|8507.6|8506.7|8506.6|8505.6|259
1628859300000|2021-08-13 12:55:00|8506.7|8505.8|8507.9|8507|8508.1|8507.2|8505.9|8505|238
1628859600000|2021-08-13 13:00:00|8508|8507.1|8505.4|8504.5|8508.1|8507.1|8505|8503.7|348
1628859900000|2021-08-13 13:05:00|8505.5|8504.6|8504.9|8504|8506.3|8505.4|8504.6|8503.7|306
1628860200000|2021-08-13 13:10:00|8504.8|8503.9|8505.8|8504.9|8506.2|8505.3|8504.8|8503.9|283
1628860500000|2021-08-13 13:15:00|8505.9|8505|8508.5|8507.6|8508.5|8507.6|8505.6|8504.5|453
1628860800000|2021-08-13 13:20:00|8508.4|8507.5|8508.3|8507.4|8509.8|8508.4|8507.2|8506|321
1628861100000|2021-08-13 13:25:00|8508.4|8507.5|8506.4|8504.9|8509.1|8507.9|8505.9|8504.8|341
1628861400000|2021-08-13 13:30:00|8506.5|8505|8507.1|8506.2|8508.1|8507.2|8505.3|8504.3|430
1628861700000|2021-08-13 13:35:00|8507.2|8506.3|8505.4|8504.5|8508|8507.1|8504.9|8504|336
1628862000000|2021-08-13 13:40:00|8505.3|8504.4|8504|8503.1|8506|8505.1|8503.2|8502.3|388
1628862300000|2021-08-13 13:45:00|8504.1|8503.2|8502.5|8501.6|8504.6|8503.5|8502.4|8501.2|383
1628862600000|2021-08-13 13:50:00|8502.6|8501.7|8503.3|8502.4|8503.8|8502.9|8502.2|8501.2|425
1628862900000|2021-08-13 13:55:00|8503.2|8502.3|8502.8|8501.3|8504.3|8503.4|8501.5|8500.3|402
1628863200000|2021-08-13 14:00:00|8503.2|8501.7|8503.6|8502.1|8506.3|8505.2|8501.3|8500|759
1628863500000|2021-08-13 14:05:00|8503.4|8502.5|8504.8|8503.9|8505.9|8505|8503.1|8501.8|697
1628863800000|2021-08-13 14:10:00|8504.7|8503.8|8508.1|8507.2|8508.7|8507.8|8504.5|8503.6|637
1628864100000|2021-08-13 14:15:00|8508.2|8507.3|8513|8512.1|8513.7|8512.8|8507.7|8506.8|703
1628864400000|2021-08-13 14:20:00|8512.9|8512|8514.9|8514|8515|8514.1|8512.8|8511.6|510
1628864700000|2021-08-13 14:25:00|8514.8|8513.9|8513|8512.1|8515.8|8514.6|8513|8512.1|478
1628865000000|2021-08-13 14:30:00|8512.9|8512|8513.4|8512.5|8513.5|8512.6|8510.9|8509.9|490
1628865300000|2021-08-13 14:35:00|8513.3|8512.4|8513.2|8512.3|8513.5|8512.6|8511.6|8510.7|413
1628865600000|2021-08-13 14:40:00|8513.1|8512.2|8513.2|8512.3|8514.6|8513.7|8512.4|8511.4|389
1628865900000|2021-08-13 14:45:00|8513.1|8512.2|8514.6|8513.7|8514.7|8513.8|8512.7|8511.8|304
1628866200000|2021-08-13 14:50:00|8514.7|8513.8|8514.3|8513.4|8515.6|8514.7|8512.4|8511.5|384
1628866500000|2021-08-13 14:55:00|8514.4|8513.5|8512.6|8511.7|8515.9|8515|8512.5|8511.4|438
1628866800000|2021-08-13 15:00:00|8512.8|8511.9|8513.3|8512.4|8514.3|8513.1|8511.5|8510.5|458
1628867100000|2021-08-13 15:05:00|8513.4|8512.5|8512.3|8511.4|8514.2|8513.1|8511.5|8510.6|430
1628867400000|2021-08-13 15:10:00|8512.5|8511.6|8512|8511.1|8513|8512.1|8511|8510|386
1628867700000|2021-08-13 15:15:00|8512.1|8511.2|8513.6|8512.7|8514.2|8513.3|8511.8|8510.7|372
1628868000000|2021-08-13 15:20:00|8513.5|8512.6|8513.4|8512.5|8514.9|8513.7|8513.3|8512.4|336
1628868300000|2021-08-13 15:25:00|8513.5|8512.6|8512.7|8511.8|8513.7|8512.6|8511.8|8510.7|299
1628868600000|2021-08-13 15:30:00|8512.6|8511.7|8512.2|8511.3|8513|8511.9|8511.3|8510.3|354
1628868900000|2021-08-13 15:35:00|8512.1|8511.2|8511.5|8510.6|8512.9|8511.7|8511|8510|264
1628869200000|2021-08-13 15:40:00|8511.4|8510.5|8513.1|8511.6|8513.1|8511.9|8511|8510|238
1628869500000|2021-08-13 15:45:00|8512.6|8511.7|8512.9|8512|8514.5|8513.4|8512.4|8511.5|267
1628869800000|2021-08-13 15:50:00|8513|8512.1|8512.7|8511.8|8514|8512.9|8511.6|8510.6|285
1628870100000|2021-08-13 15:55:00|8512.8|8511.9|8513.3|8512.4|8514.4|8513.3|8512.7|8511.7|271
1628870400000|2021-08-13 16:00:00|8513.4|8512.5|8512.6|8511.7|8514|8512.9|8510.9|8510|348
1628870700000|2021-08-13 16:05:00|8512.7|8511.8|8512.7|8511.8|8513|8511.9|8511.5|8510.4|291
1628871000000|2021-08-13 16:10:00|8512.5|8511.6|8511.7|8510.8|8513.2|8512|8511.4|8510.5|224
1628871300000|2021-08-13 16:15:00|8511.6|8510.7|8512.5|8511.6|8513.2|8512.3|8511.3|8510.4|199
1628871600000|2021-08-13 16:20:00|8512.6|8511.7|8513.9|8513|8514.3|8513.4|8512.4|8511.5|269
1628871900000|2021-08-13 16:25:00|8513.8|8512.9|8510.9|8510|8513.8|8512.9|8510.5|8509.6|198
1628872200000|2021-08-13 16:30:00|8510.8|8509.9|8510.4|8509.5|8511.1|8510.2|8509.3|8508.1|297
1628872500000|2021-08-13 16:35:00|8510.5|8509.6|8510.5|8509.6|8511.6|8510.7|8510.5|8509.6|177
1628872800000|2021-08-13 16:40:00|8510.4|8509.5|8510.9|8510|8511.5|8510.6|8510.3|8509.4|213
1628873100000|2021-08-13 16:45:00|8510.8|8509.9|8511.9|8511|8512.3|8511.1|8510.7|8509.8|166
1628873400000|2021-08-13 16:50:00|8512|8511.1|8511.1|8510.2|8512.3|8511.3|8510.9|8510|218
1628873700000|2021-08-13 16:55:00|8511|8510.1|8510.1|8509.2|8511.7|8510.7|8509.6|8508.6|298
1628874000000|2021-08-13 17:00:00|8510.2|8509.3|8510.4|8509.5|8510.5|8509.6|8508.5|8507.6|197
1628874300000|2021-08-13 17:05:00|8510.5|8509.6|8510|8509.1|8510.5|8509.6|8509.3|8508.4|157
1628874600000|2021-08-13 17:10:00|8509.9|8509|8507.8|8506.9|8510|8509.1|8507.3|8506.2|235
1628874900000|2021-08-13 17:15:00|8507.7|8506.8|8505.6|8504.7|8507.7|8506.8|8505.3|8504.4|245
1628875200000|2021-08-13 17:20:00|8505.5|8504.6|8506.8|8505.9|8507|8506.1|8504.9|8504|273
1628875500000|2021-08-13 17:25:00|8506.7|8505.8|8505.3|8504.4|8507.3|8506.4|8504.9|8504|285
1628875800000|2021-08-13 17:30:00|8505.2|8504.3|8504.9|8504|8505.6|8504.7|8504.4|8503.2|233
1628876100000|2021-08-13 17:35:00|8505|8504.1|8506.1|8505.2|8506.3|8505.2|8504.9|8504|162
1628876400000|2021-08-13 17:40:00|8505.9|8505|8505.8|8504.9|8506.6|8505.7|8505.1|8504.2|151
1628876700000|2021-08-13 17:45:00|8505.7|8504.8|8505.3|8504.4|8506.5|8505.4|8505.3|8504.4|121
1628877000000|2021-08-13 17:50:00|8505.2|8504.3|8505.4|8504.5|8505.8|8504.9|8504.8|8503.9|193
1628877300000|2021-08-13 17:55:00|8505.3|8504.4|8504.5|8503.6|8505.7|8504.6|8504.3|8503.2|174
1628877600000|2021-08-13 18:00:00|8504.6|8503.7|8506.7|8505.8|8507|8505.8|8504.6|8503.7|181
1628877900000|2021-08-13 18:05:00|8506.6|8505.7|8506.4|8505.5|8507.1|8506.1|8506.1|8505.2|125
1628878200000|2021-08-13 18:10:00|8506.5|8505.6|8506.8|8505.9|8507.1|8506|8506.2|8505.3|120
1628878500000|2021-08-13 18:15:00|8506.9|8506|8506.5|8505.6|8507.1|8506.2|8506.2|8505.3|176
1628878800000|2021-08-13 18:20:00|8506.6|8505.7|8505.3|8504.4|8506.7|8505.8|8505.3|8504.2|218
1628879100000|2021-08-13 18:25:00|8505.4|8504.5|8505.8|8504.9|8506.3|8505.2|8505.3|8504.2|123
1628879400000|2021-08-13 18:30:00|8505.7|8504.8|8505.8|8504.9|8506.3|8505.3|8505.7|8504.5|109
1628879700000|2021-08-13 18:35:00|8505.9|8505|8506.9|8506|8507.6|8506.7|8505.4|8504.4|209
1628880000000|2021-08-13 18:40:00|8506.8|8505.9|8506.4|8505.5|8507.6|8506.7|8506|8504.9|249
1628880300000|2021-08-13 18:45:00|8506.5|8505.6|8506.5|8505.6|8506.9|8506|8505.8|8504.7|216
1628880600000|2021-08-13 18:50:00|8506.6|8505.7|8506.2|8505.3|8506.6|8505.7|8505.7|8504.5|234
1628880900000|2021-08-13 18:55:00|8506.3|8505.4|8505.7|8504.8|8506.5|8505.6|8505.3|8504.3|329
1628881200000|2021-08-13 19:00:00|8505.8|8504.9|8504.6|8503.7|8506.2|8505.1|8504.1|8502.9|249
1628881500000|2021-08-13 19:05:00|8504.5|8503.6|8504.8|8503.9|8505.4|8504.2|8504.2|8503|165
1628881800000|2021-08-13 19:10:00|8504.7|8503.8|8505.6|8504.1|8505.7|8504.4|8504.7|8503.4|116
1628882100000|2021-08-13 19:15:00|8505.5|8504|8506.2|8504.7|8506.3|8505|8505.2|8503.9|123
1628882400000|2021-08-13 19:20:00|8506.3|8504.8|8506.7|8505.2|8506.9|8505.7|8505.7|8504.6|190
1628882700000|2021-08-13 19:25:00|8506.6|8505.1|8506.9|8506|8507.2|8506.2|8506|8504.9|217
1628883000000|2021-08-13 19:30:00|8507|8506.1|8508.4|8506.9|8508.4|8507.1|8506.7|8505.4|214
1628883300000|2021-08-13 19:35:00|8508.3|8506.8|8508.2|8506.7|8508.3|8507.2|8507.2|8506|160
1628883600000|2021-08-13 19:40:00|8508.1|8506.6|8506.6|8505.1|8508.1|8506.6|8506.3|8505|113
1628883900000|2021-08-13 19:45:00|8506.5|8505|8506.8|8505.3|8507.2|8505.9|8506.3|8504.8|147
1628884200000|2021-08-13 19:50:00|8506.9|8505.4|8507.5|8506.6|8507.8|8506.7|8506.3|8504.8|204
1628884500000|2021-08-13 19:55:00|8507.6|8506.7|8506.6|8505.1|8507.9|8506.7|8506.2|8505.1|299
1628884800000|2021-08-13 20:00:00|8506.5|8505|8506.8|8505.3|8506.9|8505.6|8505.6|8504.2|235
1628885100000|2021-08-13 20:05:00|8506.9|8505.4|8506.5|8505|8506.9|8505.4|8505.7|8504.2|286
1628885400000|2021-08-13 20:10:00|8506.6|8505.1|8506|8504.5|8507.1|8505.7|8505.4|8503.9|221
1628885700000|2021-08-13 20:15:00|8505.9|8504.4|8506.1|8504.6|8506.3|8504.8|8505.7|8504.2|179
1628886000000|2021-08-13 20:20:00|8506|8504.5|8505.1|8503.6|8506.7|8505.2|8504.9|8503.4|206
1628886300000|2021-08-13 20:25:00|8505.2|8503.7|8505|8503.5|8505.6|8504.3|8504.3|8503|207
1628886600000|2021-08-13 20:30:00|8505.1|8503.6|8506.6|8505.1|8506.9|8505.4|8504.9|8503.4|303
1628886900000|2021-08-13 20:35:00|8506.7|8505.2|8507.7|8506.2|8508|8506.5|8505.1|8504.1|274
1628887200000|2021-08-13 20:40:00|8507.5|8506|8507.2|8505.7|8508|8506.5|8506.3|8504.8|268
1628887500000|2021-08-13 20:45:00|8507.1|8505.6|8506.8|8505.3|8513.9|8508.9|8505.3|8503.8|581
1628887800000|2021-08-13 20:50:00|8505.4|8503.9|8505.7|8504.2|8507.2|8505.7|8504.4|8499.2|607
1628888100000|2021-08-13 20:55:00|8505.6|8504.1|8509.3|8500.8|8511.6|8505.2|8501.7|8490.7|456
1629057600000|2021-08-15 20:00:00|8509|8498|8511.5|8495.5|8511.5|8498|8509|8495.5|2
1629057900000|2021-08-15 20:05:00|8517.2|8496.2|8517.2|8496.2|8517.2|8496.2|8517.2|8496.2|1
1629058200000|2021-08-15 20:10:00|8516|8500|8516|8499.1|8516|8500|8516|8499.1|2
1629059700000|2021-08-15 20:35:00||8498.2||8498.2||8498.2||8498.2|1
1629060600000|2021-08-15 20:50:00|8519.4|8498.4|8519.4|8498.4|8519.4|8498.4|8519.4|8498.4|1
1629060900000|2021-08-15 20:55:00|8517.2|8496.2|8513|8492|8517.2|8496.2|8512.5|8491.5|23
1629061200000|2021-08-15 21:00:00|8507.2|8486.2|8516|8495|8520.5|8499.5|8507.2|8486.2|25
1629061500000|2021-08-15 21:05:00|8515.4|8494.4|8513.8|8496.8|8523|8502|8510.3|8489.3|61
1629061800000|2021-08-15 21:10:00|8510.2|8489.2|8514.3|8498.1|8520.2|8499.2|8508.4|8487.4|90
1629062100000|2021-08-15 21:15:00|8514.4|8497.5|8514.9|8497.1|8517.4|8500.6|8513.1|8494|132
1629062400000|2021-08-15 21:20:00|8514.7|8497|8514.4|8498.8|8520.8|8500.2|8513.9|8496|197
1629062700000|2021-08-15 21:25:00|8514.3|8498.9|8516|8497.6|8518.5|8499.7|8513.8|8492.8|142
1629063000000|2021-08-15 21:30:00|8514.2|8497.4|8514.3|8498.4|8519.5|8500.4|8513.7|8495.7|186
1629063300000|2021-08-15 21:35:00|8514.2|8498.5|8513.6|8497.9|8517.7|8500.8|8513.3|8494.8|138
1629063600000|2021-08-15 21:40:00|8513.3|8498.5|8514.1|8498.4|8517.2|8499.5|8513.2|8493.5|94
1629063900000|2021-08-15 21:45:00|8514.2|8498.6|8515|8499|8517|8499.1|8513.8|8496.7|69
1629064200000|2021-08-15 21:50:00|8514.3|8499.2|8514.1|8497.8|8518.2|8500.5|8513.7|8495.2|147
1629064500000|2021-08-15 21:55:00|8514.2|8498.1|8514.4|8498.5|8516|8499.7|8513.8|8497.3|85
1629064800000|2021-08-15 22:00:00|8514.8|8498.4|8510.1|8503.6|8516.8|8505.6|8507|8495.4|589
1629065100000|2021-08-15 22:05:00|8509.7|8503.2|8510|8503.5|8511.1|8504.6|8508.6|8502.1|269
1629065400000|2021-08-15 22:10:00|8510.2|8503.7|8509.2|8500.6|8511|8503.7|8508.5|8499.2|248
1629065700000|2021-08-15 22:15:00|8509.5|8500.7|8505.2|8501.5|8509.9|8504.1|8504.6|8500.3|449
1629066000000|2021-08-15 22:20:00|8505.1|8501.1|8504.7|8503.2|8505.6|8503.5|8504.5|8500.1|239
1629066300000|2021-08-15 22:25:00|8505.1|8502.5|8505|8501.7|8506.3|8503.8|8503.9|8500.3|417
1629066600000|2021-08-15 22:30:00|8505.1|8501.9|8506.5|8500.3|8507.8|8503.4|8504.2|8497.9|436
1629066900000|2021-08-15 22:35:00|8506.6|8500.1|8506.4|8502.9|8510.2|8504.4|8504.9|8498.2|301
1629067200000|2021-08-15 22:40:00|8506.6|8502.2|8505.9|8502.7|8506.8|8504.3|8505|8501.1|348
1629067500000|2021-08-15 22:45:00|8506|8503|8506.1|8503|8506.9|8504.7|8505|8501.4|309
1629067800000|2021-08-15 22:50:00|8506.2|8502.9|8505.8|8503.2|8507.1|8504.9|8505|8501.4|317
1629068100000|2021-08-15 22:55:00|8505.7|8503.3|8506.6|8502.7|8507.4|8504.6|8504.9|8500.5|405
1629068400000|2021-08-15 23:00:00|8506.4|8503|8505.8|8504.3|8507.6|8504.6|8505.3|8498.8|360
1629068700000|2021-08-15 23:05:00|8505.9|8504.4|8506.3|8504.8|8507.6|8504.8|8505.5|8499.9|302
1629069000000|2021-08-15 23:10:00|8506.2|8504.7|8506|8504.5|8506.5|8505|8505.9|8504.4|71
1629069300000|2021-08-15 23:15:00|8505.9|8504.4|8507.1|8505.6|8507.4|8505.9|8505.8|8504.3|141
1629069600000|2021-08-15 23:20:00|8507|8505.5|8506.4|8504.9|8507.1|8505.6|8506.3|8504.8|93
1629069900000|2021-08-15 23:25:00|8506.5|8505|8506.8|8505.3|8506.9|8505.4|8506.3|8504.8|76
1629070200000|2021-08-15 23:30:00|8506.7|8505.2|8506.5|8505|8507.4|8505.9|8506.3|8504.8|96
1629070500000|2021-08-15 23:35:00|8506.6|8505.1|8506.7|8505.2|8506.8|8505.3|8506.2|8504.7|74
1629070800000|2021-08-15 23:40:00|8506.8|8505.3|8506.3|8504.8|8506.9|8505.4|8506.1|8504.6|136
1629071100000|2021-08-15 23:45:00|8506.2|8504.7|8506.6|8505.1|8506.6|8505.1|8505.7|8504.4|110
1629071400000|2021-08-15 23:50:00|8506.7|8505.2|8506.4|8504.9|8506.7|8505.2|8506.1|8504.6|93
1629071700000|2021-08-15 23:55:00|8506.3|8504.8|8507.8|8506.3|8507.9|8506.4|8506.2|8504.7|127
1629072000000|2021-08-16 00:00:00|8507.7|8506.2|8509.1|8507.6|8509.2|8507.7|8506.9|8505.4|246
1629072300000|2021-08-16 00:05:00|8509|8507.5|8509.5|8508|8509.6|8508.1|8508.1|8506.7|288
1629072600000|2021-08-16 00:10:00|8509.3|8507.8|8510.1|8508.6|8510.2|8508.9|8509.1|8507.6|221
1629072900000|2021-08-16 00:15:00|8510.2|8508.7|8510.9|8510|8511.4|8510.2|8510.1|8508.7|297
1629073200000|2021-08-16 00:20:00|8511.2|8509.7|8511|8510.1|8511.3|8510.2|8510.3|8509|171
1629073500000|2021-08-16 00:25:00|8510.9|8510|8510.9|8509.4|8511.4|8510.1|8510.4|8509|144
1629073800000|2021-08-16 00:30:00|8511|8509.5|8511|8509.5|8511.4|8510.1|8510.6|8509.4|160
1629074100000|2021-08-16 00:35:00|8510.9|8509.4|8510.4|8508.9|8511.1|8509.8|8510.4|8508.9|109
1629074400000|2021-08-16 00:40:00|8510.5|8509|8510.7|8509.2|8511.2|8509.7|8510.1|8508.6|171
1629074700000|2021-08-16 00:45:00|8510.6|8509.1|8510.7|8509.8|8511.1|8509.9|8510.1|8508.9|162
1629075000000|2021-08-16 00:50:00|8511|8509.5|8510.9|8509.4|8511.3|8510.1|8509.7|8508.5|278
1629075300000|2021-08-16 00:55:00|8511.1|8509.6|8512.5|8511|8512.6|8511.4|8510.9|8509.5|236
1629075600000|2021-08-16 01:00:00|8512.1|8511.2|8510.9|8510|8512.8|8511.6|8510.8|8509.7|254
1629075900000|2021-08-16 01:05:00|8511.1|8510.2|8510.9|8510|8512.1|8510.9|8510.7|8509.7|175
1629076200000|2021-08-16 01:10:00|8510.8|8509.9|8511.8|8510.3|8511.9|8510.7|8510.6|8509.7|147
1629076500000|2021-08-16 01:15:00|8511.7|8510.2|8511.2|8510.3|8512.6|8511.3|8510.8|8509.9|223
1629076800000|2021-08-16 01:20:00|8511.3|8510.4|8510.4|8509.5|8511.5|8510.6|8510.3|8509.4|118
1629077100000|2021-08-16 01:25:00|8510.3|8509.4|8510.6|8509.1|8510.7|8509.7|8510.1|8508.9|101
1629077400000|2021-08-16 01:30:00|8510.5|8509|8510.6|8509.7|8510.9|8509.8|8509.9|8508.9|259
1629077700000|2021-08-16 01:35:00|8510.7|8509.8|8510.5|8509.6|8511.4|8510.3|8510.4|8509.5|186
1629078000000|2021-08-16 01:40:00|8510.6|8509.7|8510.6|8509.7|8512|8510.8|8510.5|8509.5|249
1629078300000|2021-08-16 01:45:00|8510.7|8509.8|8510|8509.1|8511.4|8510.1|8509.7|8508.6|273
1629078600000|2021-08-16 01:50:00|8509.9|8509|8510.9|8510|8511.5|8510.4|8509.9|8509|216
1629078900000|2021-08-16 01:55:00|8510.8|8509.9|8510.9|8509.4|8511.5|8510.3|8510.3|8509.1|115
1629079200000|2021-08-16 02:00:00|8510.8|8509.3|8511.2|8510.3|8511.3|8510.3|8510.1|8508.9|262
1629079500000|2021-08-16 02:05:00|8511.1|8510.2|8511.1|8509.6|8511.4|8510.2|8510|8508.8|250
1629079800000|2021-08-16 02:10:00|8511.2|8509.7|8510.9|8509.4|8511.6|8510.3|8510.3|8509|199
1629080100000|2021-08-16 02:15:00|8510.8|8509.3|8510.9|8509.4|8511.2|8510|8510.4|8509.3|122
1629080400000|2021-08-16 02:20:00|8511|8509.5|8510.9|8510|8511.2|8510|8510.1|8509.2|130
1629080700000|2021-08-16 02:25:00|8511|8510.1|8510.2|8509.3|8511.7|8510.8|8510.2|8509|134
1629081000000|2021-08-16 02:30:00|8510.3|8509.4|8510.6|8509.1|8511.3|8510.1|8510|8508.9|173
1629081300000|2021-08-16 02:35:00|8510.5|8509|8508.6|8507.7|8510.7|8509.4|8508.3|8507.2|151
1629081600000|2021-08-16 02:40:00|8508.5|8507.6|8508.7|8507.8|8509|8507.9|8507.7|8506.7|152
1629081900000|2021-08-16 02:45:00|8508.9|8508|8508.4|8507.5|8509.3|8508.1|8507.8|8506.6|171
1629082200000|2021-08-16 02:50:00|8508.5|8507.6|8509.6|8508.7|8510|8508.9|8508.4|8507.3|166
1629082500000|2021-08-16 02:55:00|8510|8508.5|8508.9|8508|8510|8508.9|8508.8|8507.7|131
1629082800000|2021-08-16 03:00:00|8508.8|8507.9|8509.5|8508.6|8510.1|8509|8508.8|8507.7|136
1629083100000|2021-08-16 03:05:00|8509.4|8508.5|8511.2|8510.3|8512.2|8511.2|8509.4|8508.3|261
1629083400000|2021-08-16 03:10:00|8511.1|8510.2|8510.9|8510|8511.8|8510.6|8510|8508.9|203
1629083700000|2021-08-16 03:15:00|8510.8|8509.9|8511.6|8510.7|8512|8510.8|8510.7|8509.8|200
1629084000000|2021-08-16 03:20:00|8511.5|8510.6|8510.9|8510|8512.2|8511|8510.6|8509.6|208
1629084300000|2021-08-16 03:25:00|8510.8|8509.9|8511.1|8510.2|8511.8|8510.6|8510.7|8509.7|182
1629084600000|2021-08-16 03:30:00|8511|8510.1|8511.1|8510.2|8511.5|8510.5|8510.6|8509.6|185
1629084900000|2021-08-16 03:35:00|8511.2|8510.3|8511.7|8510.2|8511.8|8510.6|8511.1|8509.9|81
1629085200000|2021-08-16 03:40:00|8511.4|8510.5|8511.1|8510.2|8511.6|8510.5|8510.8|8509.7|86
1629085500000|2021-08-16 03:45:00|8510.9|8510|8512.3|8511.4|8513|8511.8|8510.9|8509.9|163
1629085800000|2021-08-16 03:50:00|8512.4|8511.5|8512.3|8511.4|8512.9|8511.7|8512.1|8510.9|146
1629086100000|2021-08-16 03:55:00|8512.2|8511.3|8511.3|8510.4|8512.7|8511.4|8511.3|8510.1|166
1629086400000|2021-08-16 04:00:00|8511.4|8510.5|8510.3|8509.4|8511.7|8510.5|8509.9|8509|173
1629086700000|2021-08-16 04:05:00|8510.2|8509.3|8510.5|8509.6|8511.2|8510|8509.9|8508.7|160
1629087000000|2021-08-16 04:10:00|8510.4|8509.5|8510.6|8509.7|8510.9|8510|8510.1|8509.2|139
1629087300000|2021-08-16 04:15:00|8510.7|8509.8|8510.4|8509.5|8511.1|8510|8510.3|8509.4|85
1629087600000|2021-08-16 04:20:00|8510.3|8509.4|8510.3|8509.4|8510.6|8509.5|8510.2|8509.1|78
1629087900000|2021-08-16 04:25:00|8510.2|8509.3|8510.4|8509.5|8510.8|8509.8|8510.2|8509.1|105
1629088200000|2021-08-16 04:30:00|8510.5|8509.6|8511.6|8510.7|8511.8|8510.9|8510.3|8509.4|155
1629088500000|2021-08-16 04:35:00|8511.5|8510.6|8511.7|8510.8|8511.9|8511|8511.2|8510.3|120
1629088800000|2021-08-16 04:40:00|8511.8|8510.9|8511.4|8510.5|8512|8511.1|8511.2|8510.3|119
1629089100000|2021-08-16 04:45:00|8511.5|8510.6|8511.2|8510.3|8512.1|8510.9|8510.9|8510|113
1629089400000|2021-08-16 04:50:00|8511.1|8510.2|8511.6|8510.7|8512.1|8510.8|8510.8|8509.8|115
1629089700000|2021-08-16 04:55:00|8511.7|8510.8|8512|8511.1|8512|8511.1|8511.6|8510.3|116
1629090000000|2021-08-16 05:00:00|8512.1|8511.2|8512.8|8511.9|8513.2|8512.2|8512.1|8511|96
1629090300000|2021-08-16 05:05:00|8513|8512.1|8514|8512.5|8514.2|8513|8512.9|8512|88
1629090600000|2021-08-16 05:10:00|8514.1|8512.6|8513.7|8512.8|8514.2|8513.3|8513.4|8512.4|133
1629090900000|2021-08-16 05:15:00|8513.8|8512.9|8514.7|8513.8|8514.9|8514|8513.6|8512.7|98
1629091200000|2021-08-16 05:20:00|8514.6|8513.7|8514.7|8513.8|8515.4|8514.5|8514.6|8513.7|87
1629091500000|2021-08-16 05:25:00|8514.8|8513.9|8514.4|8513.5|8514.8|8513.9|8514.2|8513.3|57
1629091800000|2021-08-16 05:30:00|8514.5|8513.6|8515.1|8514.2|8515.2|8514.2|8514.2|8513.3|144
1629092100000|2021-08-16 05:35:00|8515.2|8514.3|8514.5|8513.6|8515.7|8514.5|8514|8513|149
1629092400000|2021-08-16 05:40:00|8514.6|8513.7|8513.8|8512.9|8514.6|8513.7|8513.7|8512.8|129
1629092700000|2021-08-16 05:45:00|8513.7|8512.8|8514.1|8513.2|8514.5|8513.6|8513.4|8512.5|194
1629093000000|2021-08-16 05:50:00|8514.2|8513.3|8513.9|8513|8514.8|8513.9|8513.9|8513|152
1629093300000|2021-08-16 05:55:00|8513.8|8512.9|8513.2|8511.7|8514.4|8513.1|8512.8|8511.6|243
1629093600000|2021-08-16 06:00:00|8513.4|8511.9|8512.7|8511.8|8515.4|8514.4|8512.3|8511.4|351
1629093900000|2021-08-16 06:05:00|8512.6|8511.7|8512.6|8511.7|8513.3|8512.4|8512.1|8511.2|242
1629094200000|2021-08-16 06:10:00|8512.5|8511.6|8512.7|8511.8|8514.3|8513.4|8511.8|8510.9|265
1629094500000|2021-08-16 06:15:00|8512.6|8511.7|8511.9|8511|8512.9|8512|8511.4|8510.5|158
1629094800000|2021-08-16 06:20:00|8511.8|8510.9|8513|8512.1|8513.6|8512.7|8511.3|8510.4|164
1629095100000|2021-08-16 06:25:00|8512.9|8512|8512.6|8511.1|8513.4|8512.3|8510.6|8509.7|271
1629095400000|2021-08-16 06:30:00|8512.2|8511.3|8511.9|8511|8512.6|8511.5|8511.3|8510.4|165
1629095700000|2021-08-16 06:35:00|8512.1|8510.6|8510.3|8509.4|8512.1|8510.9|8510.2|8509.3|257
1629096000000|2021-08-16 06:40:00|8510.2|8509.3|8511.8|8510.9|8511.9|8511|8510.2|8509.3|215
1629096300000|2021-08-16 06:45:00|8511.7|8510.8|8512|8511.1|8513|8512.1|8510.3|8509.4|275
1629096600000|2021-08-16 06:50:00|8512.1|8511.2|8514.4|8513.5|8515.4|8514.3|8511.7|8510.8|350
1629096900000|2021-08-16 06:55:00|8514.3|8513.4|8513|8512.1|8514.4|8513.5|8512.4|8511.5|330
1629097200000|2021-08-16 07:00:00|8512.9|8512|8515.1|8514.2|8515.8|8514.9|8512.8|8511.9|418
1629097500000|2021-08-16 07:05:00|8515|8514.1|8514.6|8513.7|8516|8515.1|8513.9|8513|420
1629097800000|2021-08-16 07:10:00|8514.7|8513.8|8514|8513.1|8515.1|8514.1|8513|8512.1|400
1629098100000|2021-08-16 07:15:00|8514.1|8513.2|8510.1|8509.2|8514.1|8513.2|8510.1|8509.2|451
1629098400000|2021-08-16 07:20:00|8510.2|8509.3|8507.7|8506.8|8510.2|8509.3|8507.3|8506.3|313
1629098700000|2021-08-16 07:25:00|8507.6|8506.7|8508.6|8507.1|8508.6|8507.5|8505.7|8504.5|345
1629099000000|2021-08-16 07:30:00|8508.5|8507|8506.6|8505.7|8508.9|8507.7|8506.5|8505.4|333
1629099300000|2021-08-16 07:35:00|8506.7|8505.8|8506.1|8505.2|8507.6|8506.7|8505.8|8504.7|283
1629099600000|2021-08-16 07:40:00|8506|8505.1|8504.3|8503.4|8506.9|8506|8504|8503.1|302
1629099900000|2021-08-16 07:45:00|8504.2|8503.3|8505.8|8504.9|8507.6|8506.7|8503.7|8502.6|394
1629100200000|2021-08-16 07:50:00|8505.9|8505|8505.6|8504.7|8507.7|8506.8|8505.2|8504.2|403
1629100500000|2021-08-16 07:55:00|8505.7|8504.8|8503.3|8502.4|8506.3|8505.4|8502.5|8501.5|333
1629100800000|2021-08-16 08:00:00|8503.4|8502.5|8503.3|8502.4|8504.4|8503.5|8501.8|8500.9|302
1629101100000|2021-08-16 08:05:00|8503.4|8502.5|8502.6|8501.7|8504.1|8502.9|8501.9|8501|413
1629101400000|2021-08-16 08:10:00|8502.5|8501.6|8500.8|8499.9|8503.3|8502.3|8500.7|8499.6|286
1629101700000|2021-08-16 08:15:00|8500.9|8500|8500.8|8499.9|8502.5|8501.6|8500.6|8499.5|253
1629102000000|2021-08-16 08:20:00|8500.9|8500|8501.6|8500.7|8502.9|8501.8|8500.1|8498.9|273
1629102300000|2021-08-16 08:25:00|8501.5|8500.6|8500.7|8499.8|8501.9|8501|8499.5|8498.6|387
1629102600000|2021-08-16 08:30:00|8500.9|8500|8502.2|8501.3|8504.1|8503.2|8500.5|8499.5|506
1629102900000|2021-08-16 08:35:00|8502.3|8501.4|8505.9|8505|8506.4|8505.5|8502.3|8501.4|343
1629103200000|2021-08-16 08:40:00|8505.8|8504.9|8505.8|8504.9|8507|8506.1|8505.2|8504.3|288
1629103500000|2021-08-16 08:45:00|8505.7|8504.8|8502.9|8502|8506|8504.8|8502.8|8501.8|229
1629103800000|2021-08-16 08:50:00|8502.8|8501.9|8502.2|8501.3|8503.1|8502.1|8501.8|8500.6|222
1629104100000|2021-08-16 08:55:00|8502.1|8501.2|8504.3|8503.4|8504.6|8503.7|8501.4|8500.5|218
1629104400000|2021-08-16 09:00:00|8504.4|8503.5|8503.6|8502.7|8504.7|8503.7|8503.3|8502.1|165
1629104700000|2021-08-16 09:05:00|8503.7|8502.8|8504.4|8503.5|8504.7|8503.8|8503.3|8502.2|261
1629105000000|2021-08-16 09:10:00|8504.7|8503.8|8503|8502.1|8504.8|8503.9|8502.1|8501.2|190
1629105300000|2021-08-16 09:15:00|8502.9|8502|8503.1|8502.2|8503.3|8502.4|8501.5|8500.6|231
1629105600000|2021-08-16 09:20:00|8503|8502.1|8504|8503.1|8504.1|8503.2|8502.4|8501.5|234
1629105900000|2021-08-16 09:25:00|8503.9|8503|8503.1|8502.2|8504.2|8503.3|8502.4|8501.5|184
1629106200000|2021-08-16 09:30:00|8503.2|8502.3|8503.8|8502.9|8504.5|8503.6|8502.1|8501.2|265
1629106500000|2021-08-16 09:35:00|8503.9|8503|8502.9|8502|8504.4|8503.5|8502.8|8501.9|199
1629106800000|2021-08-16 09:40:00|8503|8502.1|8506|8504.5|8507.3|8505.8|8502.6|8501.7|296
1629107100000|2021-08-16 09:45:00|8505.7|8504.8|8506.3|8505.4|8507.8|8506.6|8505.6|8504.6|300
1629107400000|2021-08-16 09:50:00|8506.2|8505.3|8505.8|8504.9|8507.1|8506|8505.5|8504.4|318
1629107700000|2021-08-16 09:55:00|8505.7|8504.8|8503|8502.1|8505.8|8504.9|8502.8|8501.6|296
1629108000000|2021-08-16 10:00:00|8503.1|8502.2|8503.1|8502.2|8503.5|8502.3|8501.7|8500.8|237
1629108300000|2021-08-16 10:05:00|8503.2|8502.3|8505.1|8504.2|8505.5|8504.6|8502.7|8501.8|186
1629108600000|2021-08-16 10:10:00|8505.2|8504.3|8505.1|8504.2|8506.9|8506|8504.9|8504|216
1629108900000|2021-08-16 10:15:00|8505|8504.1|8504.4|8503.5|8506|8505.1|8504|8503.1|304
1629109200000|2021-08-16 10:20:00|8504.5|8503.6|8505.3|8504.4|8506.7|8505.5|8503.8|8502.9|312
1629109500000|2021-08-16 10:25:00|8505.4|8504.5|8505.4|8504.5|8507.6|8506.5|8505.1|8504.1|280
1629109800000|2021-08-16 10:30:00|8505.2|8504.3|8504.5|8503.6|8505.8|8504.7|8504|8503.1|274
1629110100000|2021-08-16 10:35:00|8504.4|8503.5|8501.7|8500.8|8504.4|8503.5|8501.4|8500.5|236
1629110400000|2021-08-16 10:40:00|8501.6|8500.7|8500.8|8499.9|8502|8501.1|8499.1|8498.1|254
1629110700000|2021-08-16 10:45:00|8500.7|8499.8|8497.7|8496.8|8500.8|8499.9|8497.7|8496.5|256
1629111000000|2021-08-16 10:50:00|8497.8|8496.9|8497.1|8496.2|8498.5|8497.4|8496.8|8495.7|238
1629111300000|2021-08-16 10:55:00|8497.6|8496.1|8500.3|8499.4|8500.8|8499.7|8496.9|8495.7|265
1629111600000|2021-08-16 11:00:00|8500.5|8499.6|8500.5|8499.6|8501.2|8500|8499.1|8498|262
1629111900000|2021-08-16 11:05:00|8500.4|8499.5|8500.8|8499.9|8501.4|8500.3|8499.9|8499|261
1629112200000|2021-08-16 11:10:00|8500.7|8499.8|8498.3|8497.4|8501.1|8499.9|8498.3|8497.4|192
1629112500000|2021-08-16 11:15:00|8498.4|8497.5|8498.8|8497.9|8499.5|8498.4|8498.1|8497.2|166
1629112800000|2021-08-16 11:20:00|8498.9|8498|8499.9|8499|8501.7|8500.7|8498.8|8497.9|297
1629113100000|2021-08-16 11:25:00|8500|8499.1|8487.5|8486|8501.4|8500.3|8484.6|8483.1|480
1629113400000|2021-08-16 11:30:00|8487.6|8486.1|8488.6|8487.7|8489.9|8488.9|8486.8|8485.4|497
1629113700000|2021-08-16 11:35:00|8488.7|8487.8|8489.8|8488.9|8490.7|8489.6|8488.5|8487.5|311
1629114000000|2021-08-16 11:40:00|8489.6|8488.7|8489.5|8488|8490|8489.1|8487.8|8486.7|231
1629114300000|2021-08-16 11:45:00|8489.3|8488.4|8490.5|8489.6|8491.2|8490.1|8489.1|8487.9|285
1629114600000|2021-08-16 11:50:00|8490.6|8489.7|8488.6|8487.7|8490.7|8489.8|8488.4|8487.2|303
1629114900000|2021-08-16 11:55:00|8488.5|8487.6|8488.2|8486.7|8489.2|8488|8487.5|8486.1|416
1629115200000|2021-08-16 12:00:00|8488.3|8486.8|8490.7|8489.8|8491.2|8490.3|8487.9|8486.8|458
1629115500000|2021-08-16 12:05:00|8490.6|8489.7|8490|8489.1|8490.9|8490|8488.2|8487.3|355
1629115800000|2021-08-16 12:10:00|8490.1|8489.2|8488.3|8486.8|8490.2|8489.3|8486|8485.1|379
1629116100000|2021-08-16 12:15:00|8487.8|8486.9|8490.3|8489.4|8490.7|8489.8|8487.2|8486.2|410
1629116400000|2021-08-16 12:20:00|8490.2|8489.3|8490.8|8489.9|8491.7|8490.6|8489.3|8488.4|373
1629116700000|2021-08-16 12:25:00|8490.9|8490|8490.4|8488.9|8491.8|8490.9|8489.8|8488.6|396
1629117000000|2021-08-16 12:30:00|8490.2|8489.3|8492.9|8492|8494.8|8493.8|8490.2|8488.9|506
1629117300000|2021-08-16 12:35:00|8493|8492.1|8492.2|8491.3|8493.3|8492.3|8491.5|8490.6|369
1629117600000|2021-08-16 12:40:00|8492.1|8491.2|8491.9|8491|8493|8492|8491.6|8490.7|277
1629117900000|2021-08-16 12:45:00|8492|8491.1|8492|8491.1|8493.6|8492.5|8491.7|8490.5|335
1629118200000|2021-08-16 12:50:00|8492.3|8490.8|8491.7|8490.8|8493|8491.8|8491.4|8490.5|302
1629118500000|2021-08-16 12:55:00|8491.8|8490.9|8494.8|8493.9|8495.2|8494.1|8491.6|8490.4|297
1629118800000|2021-08-16 13:00:00|8494.7|8493.8|8496.6|8495.7|8497.1|8496.2|8493.9|8492.7|391
1629119100000|2021-08-16 13:05:00|8496.4|8495.5|8498.1|8496.6|8498.9|8498|8494.8|8493.9|383
1629119400000|2021-08-16 13:10:00|8497.8|8496.9|8497.4|8496.5|8498.3|8497.1|8497|8495.8|295
1629119700000|2021-08-16 13:15:00|8497.3|8496.4|8495.9|8495|8497.8|8496.9|8495.5|8494.6|382
1629120000000|2021-08-16 13:20:00|8495.8|8494.9|8496.7|8495.2|8496.7|8495.6|8494.3|8493.3|271
1629120300000|2021-08-16 13:25:00|8496.8|8495.3|8501.2|8500.3|8501.5|8500.4|8495.7|8494.8|514
1629120600000|2021-08-16 13:30:00|8500.9|8500|8505.7|8504.8|8507.2|8506.3|8500.6|8499.6|759
1629120900000|2021-08-16 13:35:00|8505.8|8504.9|8502.2|8501.3|8506.1|8505.2|8502.2|8501.3|522
1629121200000|2021-08-16 13:40:00|8502.3|8501.4|8504.7|8503.8|8505.6|8504.7|8501.8|8500.8|496
1629121500000|2021-08-16 13:45:00|8504.8|8503.9|8509.2|8507.7|8510.3|8509.2|8504.2|8503.3|586
1629121800000|2021-08-16 13:50:00|8509.1|8507.6|8511.6|8510.7|8512.2|8511.3|8507.8|8506.9|578
1629122100000|2021-08-16 13:55:00|8511.8|8510.9|8513|8512.1|8514.9|8513.7|8511.8|8510.9|635
1629122400000|2021-08-16 14:00:00|8513.1|8512.2|8511.5|8510.6|8515.1|8514.2|8510.7|8509.6|589
1629122700000|2021-08-16 14:05:00|8511.6|8510.7|8511.4|8510.5|8512.5|8511.6|8509.1|8507.9|537
1629123000000|2021-08-16 14:10:00|8511.5|8510.6|8511|8510.1|8513.3|8512|8509.3|8508.4|501
1629123300000|2021-08-16 14:15:00|8510.9|8510|8511.6|8510.7|8512.6|8511.7|8510.2|8509.3|418
1629123600000|2021-08-16 14:20:00|8511.5|8510.6|8512.8|8511.9|8513.6|8512.7|8510.9|8510|467
1629123900000|2021-08-16 14:25:00|8512.9|8512|8514|8513.1|8515|8514.1|8511.9|8511|374
1629124200000|2021-08-16 14:30:00|8513.8|8512.9|8512.4|8511.5|8514.4|8513.4|8511.6|8510.6|478
1629124500000|2021-08-16 14:35:00|8512.5|8511.6|8513|8512.1|8513.3|8512.4|8511.1|8510.2|406
1629124800000|2021-08-16 14:40:00|8512.8|8511.9|8509.9|8509|8513.8|8512.9|8509.4|8508.5|503
1629125100000|2021-08-16 14:45:00|8509.8|8508.9|8509|8508.1|8510.7|8509.7|8508.4|8507.5|387
1629125400000|2021-08-16 14:50:00|8509.1|8508.2|8508.1|8507.2|8509.8|8508.9|8507.2|8505.9|526
1629125700000|2021-08-16 14:55:00|8508.2|8507.3|8506.1|8505.2|8508.4|8507.5|8505.2|8504.1|631
1629126000000|2021-08-16 15:00:00|8506.2|8505.3|8508.6|8507.7|8508.6|8507.7|8504.9|8503.9|588
1629126300000|2021-08-16 15:05:00|8508.5|8507.6|8508|8507.1|8508.9|8508|8507.5|8506.6|367
1629126600000|2021-08-16 15:10:00|8507.9|8507|8507.5|8506.6|8508.4|8507.5|8506.5|8505.6|315
1629126900000|2021-08-16 15:15:00|8507.4|8506.5|8508.4|8507.5|8509.1|8508.2|8506|8505.1|374
1629127200000|2021-08-16 15:20:00|8508.3|8507.4|8506.3|8505.4|8508.3|8507.4|8506.3|8505.3|255
1629127500000|2021-08-16 15:25:00|8506.2|8505.3|8507.8|8506.9|8508.9|8508|8505.7|8504.5|340
1629127800000|2021-08-16 15:30:00|8507.6|8506.7|8507.5|8506.6|8508.2|8507.3|8506.2|8505.3|455
1629128100000|2021-08-16 15:35:00|8507.6|8506.7|8505.1|8504.2|8508|8507.1|8504.9|8504|382
1629128400000|2021-08-16 15:40:00|8505|8504.1|8504.2|8503.3|8505.3|8504.4|8503.8|8502.9|272
1629128700000|2021-08-16 15:45:00|8504.1|8503.2|8503.5|8502.6|8504.8|8503.8|8502.8|8501.7|229
1629129000000|2021-08-16 15:50:00|8503.6|8502.7|8502.8|8501.9|8503.7|8502.7|8502.2|8501.1|234
1629129300000|2021-08-16 15:55:00|8502.9|8502|8503.8|8502.9|8504.7|8503.5|8502.6|8501.5|283
1629129600000|2021-08-16 16:00:00|8503.7|8502.8|8503.8|8502.9|8504.5|8503.6|8502.8|8501.9|256
1629129900000|2021-08-16 16:05:00|8503.9|8503|8504.7|8503.8|8505.1|8504.2|8503.7|8502.8|271
1629130200000|2021-08-16 16:10:00|8504.8|8503.9|8504.2|8503.3|8505|8504.1|8503.5|8502.6|168
1629130500000|2021-08-16 16:15:00|8504.1|8503.2|8503.2|8502.3|8504.9|8504|8502.7|8501.8|255
1629130800000|2021-08-16 16:20:00|8503.1|8502.2|8504.1|8503.2|8504.4|8503.5|8503.1|8501.9|270
1629131100000|2021-08-16 16:25:00|8504.2|8503.3|8504.6|8503.7|8504.7|8503.8|8503.9|8503|97
1629131400000|2021-08-16 16:30:00|8504.5|8503.6|8505.5|8504.6|8505.8|8504.8|8504.2|8503.2|144
1629131700000|2021-08-16 16:35:00|8505.4|8504.5|8504.7|8503.8|8505.7|8504.7|8504.1|8503.2|145
1629132000000|2021-08-16 16:40:00|8504.6|8503.7|8504.7|8503.8|8505|8503.8|8504|8503.1|211
1629132300000|2021-08-16 16:45:00|8504.6|8503.7|8504.4|8503.5|8505.4|8504.5|8504.3|8503.1|200
1629132600000|2021-08-16 16:50:00|8504.5|8503.6|8505|8504.1|8505.1|8504.2|8504.1|8503.2|212
1629132900000|2021-08-16 16:55:00|8505.3|8504.4|8505|8504.1|8506.1|8505.2|8504.3|8503.4|235
1629133200000|2021-08-16 17:00:00|8504.9|8504|8505.9|8505|8506.2|8505.3|8504.9|8503.9|235
1629133500000|2021-08-16 17:05:00|8505.8|8504.9|8507.3|8506.4|8507.4|8506.5|8505.2|8504.3|196
1629133800000|2021-08-16 17:10:00|8506.9|8506|8507.7|8506.8|8508|8507|8506.7|8505.8|165
1629134100000|2021-08-16 17:15:00|8507.8|8506.9|8508|8507.1|8508.4|8507.5|8507.6|8506.7|179
1629134400000|2021-08-16 17:20:00|8507.9|8507|8508|8507.1|8508.6|8507.7|8507.7|8506.8|174
1629134700000|2021-08-16 17:25:00|8507.9|8507|8508|8507.1|8508.2|8507.3|8507.7|8506.6|118
1629135000000|2021-08-16 17:30:00|8507.9|8507|8507.5|8506.6|8508.5|8507.5|8507.2|8506.3|133
1629135300000|2021-08-16 17:35:00|8507.6|8506.7|8508.2|8507.3|8508.3|8507.4|8507.4|8506.5|98
1629135600000|2021-08-16 17:40:00|8508.3|8507.4|8507.5|8506.6|8508.3|8507.4|8507.3|8506.1|149
1629135900000|2021-08-16 17:45:00|8507.4|8506.5|8507.4|8506.5|8507.7|8506.8|8507.3|8506.1|88
1629136200000|2021-08-16 17:50:00|8507.5|8506.6|8506.8|8505.9|8507.6|8506.7|8506.6|8505.5|131
1629136500000|2021-08-16 17:55:00|8506.9|8506|8507.6|8506.7|8508|8507|8506.7|8505.8|163
1629136800000|2021-08-16 18:00:00|8507.5|8506.6|8507.9|8507|8508.5|8507.4|8507.3|8506.2|163
1629137100000|2021-08-16 18:05:00|8507.8|8506.9|8508.3|8507.4|8509|8507.9|8507.6|8506.7|131
1629137400000|2021-08-16 18:10:00|8508.6|8507.7|8508.6|8507.7|8508.7|8507.8|8508.4|8507.5|77
1629137700000|2021-08-16 18:15:00|8508.5|8507.6|8508.3|8507.4|8509.1|8507.9|8508.2|8507.3|78
1629138000000|2021-08-16 18:20:00|8508.4|8507.5|8508.5|8507.6|8508.6|8507.7|8507.9|8506.9|146
1629138300000|2021-08-16 18:25:00|8508.6|8507.7|8508.8|8507.9|8509.1|8508.2|8508.4|8507.5|131
1629138600000|2021-08-16 18:30:00|8508.7|8507.8|8509.9|8509|8509.9|8509|8508.7|8507.8|107
1629138900000|2021-08-16 18:35:00|8509.8|8508.9|8510|8509.1|8510.4|8509.5|8509.5|8508.6|181
1629139200000|2021-08-16 18:40:00|8509.9|8509|8508.9|8508|8510.3|8509.1|8508.9|8508|127
1629139500000|2021-08-16 18:45:00|8509|8508.1|8508.9|8508|8509.3|8508.4|8508.6|8507.5|118
1629139800000|2021-08-16 18:50:00|8508.8|8507.9|8509.3|8508.4|8510|8509.1|8508.7|8507.8|151
1629140100000|2021-08-16 18:55:00|8509.2|8508.3|8510.3|8509.4|8510.6|8509.7|8509.1|8508.2|244
1629140400000|2021-08-16 19:00:00|8510.4|8509.5|8510.6|8509.7|8510.9|8509.9|8509.9|8508.9|205
1629140700000|2021-08-16 19:05:00|8510.7|8509.8|8510.4|8509.5|8510.8|8509.9|8510.2|8509.2|117
1629141000000|2021-08-16 19:10:00|8510.5|8509.6|8509.8|8508.9|8510.7|8509.8|8509.5|8508.6|105
1629141300000|2021-08-16 19:15:00|8509.9|8509|8510.1|8509.2|8510.3|8509.4|8509.8|8508.9|83
1629141600000|2021-08-16 19:20:00|8510|8509.1|8510.8|8509.9|8511.1|8510|8509.9|8509|124
1629141900000|2021-08-16 19:25:00|8510.7|8509.8|8511|8510.1|8511.3|8510.4|8510.6|8509.7|120
1629142200000|2021-08-16 19:30:00|8511.1|8510.2|8510.8|8509.9|8512.1|8510.9|8510.7|8509.8|125
1629142500000|2021-08-16 19:35:00|8510.7|8509.8|8510.3|8509.4|8511|8510.1|8510.2|8509.1|124
1629142800000|2021-08-16 19:40:00|8510.4|8509.5|8509.6|8508.7|8511.4|8510.2|8509.5|8508.6|133
1629143100000|2021-08-16 19:45:00|8509.5|8508.6|8510.4|8509.5|8511|8510.1|8509.2|8508.3|161
1629143400000|2021-08-16 19:50:00|8510.3|8509.4|8510.4|8509.5|8510.6|8509.7|8509.6|8508.7|169
1629143700000|2021-08-16 19:55:00|8510.5|8509.6|8511.1|8510.2|8511.4|8510.3|8510.4|8509.2|189
1629144000000|2021-08-16 20:00:00|8511.2|8510.3|8511.1|8510.2|8511.8|8510.6|8510.4|8509.2|160
1629144300000|2021-08-16 20:05:00|8511|8510.1|8511.3|8510.4|8511.8|8510.9|8511|8510.1|132
1629144600000|2021-08-16 20:10:00|8511.1|8510.2|8510.7|8509.8|8511.2|8510.3|8510.4|8509.3|121
1629144900000|2021-08-16 20:15:00|8510.8|8509.9|8511|8510.1|8511.4|8510.5|8510.7|8509.8|74
1629145200000|2021-08-16 20:20:00|8511.1|8510.2|8511.4|8509.9|8511.6|8510.5|8510.7|8509.8|101
1629145500000|2021-08-16 20:25:00|8511.5|8510|8510.3|8509.4|8511.7|8510.5|8510.3|8509.4|107
1629145800000|2021-08-16 20:30:00|8510.4|8509.5|8510.7|8509.2|8511|8510|8509.3|8508.2|223
1629146100000|2021-08-16 20:35:00|8510.3|8509.4|8508.8|8507.9|8510.6|8509.4|8508.6|8507.5|158
1629146400000|2021-08-16 20:40:00|8509|8507.5|8509.2|8508.3|8509.6|8508.7|8508.5|8507.3|108
1629146700000|2021-08-16 20:45:00|8509.3|8508.4|8509.2|8507.7|8509.9|8508.7|8509.1|8507.7|177
1629147000000|2021-08-16 20:50:00|8509.4|8507.9|8510.3|8506.8|8514.1|8508.6|8508.9|8502.8|843
1629147300000|2021-08-16 20:55:00|8510.5|8506.5|8508.4|8505.4|8514.3|8507.7|8508.4|8499.6|964
1629147600000|2021-08-16 21:00:00|8511.1|8500.1|8513.9|8504.7|8514.4|8504.7|8509.1|8498.1|78
1629147900000|2021-08-16 21:05:00|8514|8503|8510.9|8499.9|8514.6|8505.8|8508.2|8497.2|167
1629148200000|2021-08-16 21:10:00|8512.2|8501.5|8513.1|8502.4|8514.5|8504.9|8509.9|8498.9|222
1629148500000|2021-08-16 21:15:00|8512.9|8502.3|8514.1|8503.1|8515.8|8504.8|8510.8|8500.6|194
1629148800000|2021-08-16 21:20:00|8513.3|8502.3|8511.1|8504.6|8514.2|8505.3|8510.6|8501.3|160
1629149100000|2021-08-16 21:25:00|8511|8504.7|8510.9|8505|8512.1|8505.5|8510.6|8503.1|115
1629149400000|2021-08-16 21:30:00|8511|8504.6|8511.6|8505|8513.4|8506.1|8510.5|8502.8|299
1629149700000|2021-08-16 21:35:00|8511.4|8505.2|8513.1|8504.2|8514.7|8506.3|8510.3|8503.4|315
1629150000000|2021-08-16 21:40:00|8513.2|8504.1|8512.8|8503.4|8515.7|8506.6|8510.8|8502.4|561
1629150300000|2021-08-16 21:45:00|8512.6|8503.5|8511.5|8505.4|8514.2|8507.1|8510.2|8500.9|522
1629150600000|2021-08-16 21:50:00|8511|8505.9|8510.4|8506.2|8514|8507|8510.4|8502.8|284
1629150900000|2021-08-16 21:55:00|8510.3|8506.3|8511.4|8504|8513|8506.8|8510.2|8501.9|253
1629151200000|2021-08-16 22:00:00|8511.6|8503.8|8510.7|8507.8|8514.1|8508.5|8508.9|8500.3|734
1629151500000|2021-08-16 22:05:00|8510.6|8507.9|8509.6|8508.1|8510.7|8508.3|8509.1|8507.1|185
1629151800000|2021-08-16 22:10:00|8510|8507.8|8509.2|8507.7|8510.4|8508.3|8509.1|8507.3|124
1629152100000|2021-08-16 22:15:00|8509.7|8507.2|8508.8|8507.3|8510.2|8507.6|8508.3|8506.1|162
1629152400000|2021-08-16 22:20:00|8509.3|8506.9|8508.9|8507.4|8509.7|8507.5|8508.5|8505.8|106
1629152700000|2021-08-16 22:25:00|8509|8507.5|8509.6|8507.2|8510.1|8507.9|8508.8|8506.9|203
1629153000000|2021-08-16 22:30:00|8509.7|8507.3|8509.2|8507.7|8509.8|8507.8|8509|8507.1|114
1629153300000|2021-08-16 22:35:00|8509.1|8507.6|8508.9|8507.4|8509.9|8507.8|8508.8|8506.6|71
1629153600000|2021-08-16 22:40:00|8509|8507.5|8509.6|8508.1|8509.9|8508.1|8508.8|8507|86
1629153900000|2021-08-16 22:45:00|8509.7|8508.2|8509.6|8508.1|8510.2|8508.4|8509.5|8507.7|67
1629154200000|2021-08-16 22:50:00|8509.8|8508.3|8509.7|8508.2|8510.5|8508.5|8509.6|8508|78
1629154500000|2021-08-16 22:55:00|8509.8|8508.3|8510.3|8508.8|8510.4|8508.9|8509.6|8507.8|98
1629154800000|2021-08-16 23:00:00|8510.4|8508.9|8511.1|8509.6|8511.4|8509.9|8510.1|8508.6|144
1629155100000|2021-08-16 23:05:00|8511.2|8509.7|8510.9|8509.4|8511.3|8509.8|8510.8|8509.3|78
1629155400000|2021-08-16 23:10:00|8511|8509.5|8511|8509.5|8511.1|8509.6|8510.8|8509.3|57
1629155700000|2021-08-16 23:15:00|8510.9|8509.4|8510.6|8509.1|8511|8509.5|8510.4|8508.9|78
1629156000000|2021-08-16 23:20:00|8510.5|8509|8510.7|8509.2|8511|8509.5|8510.2|8508.7|75
1629156300000|2021-08-16 23:25:00|8510.8|8509.3|8510.9|8509.4|8511|8509.5|8510.4|8509.1|45
1629156600000|2021-08-16 23:30:00|8510.8|8509.3|8510.8|8509.3|8511.1|8509.6|8510.3|8508.8|87
1629156900000|2021-08-16 23:35:00|8510.9|8509.4|8510.1|8508.6|8511.2|8509.8|8510|8508.5|100
1629157200000|2021-08-16 23:40:00|8510|8508.5|8510|8508.5|8510.3|8508.8|8509.8|8508.3|56
1629157500000|2021-08-16 23:45:00|8510.1|8508.6|8509.6|8508.1|8510.1|8508.6|8509.1|8507.8|97
1629157800000|2021-08-16 23:50:00|8509.7|8508.2|8509.6|8508.1|8509.7|8508.2|8509|8507.8|78
1629158100000|2021-08-16 23:55:00|8509.5|8508|8509.9|8509|8510.2|8509|8509.2|8507.8|71
1629158400000|2021-08-17 00:00:00|8510.1|8508.6|8509.4|8507.9|8511.7|8510.8|8509|8507.9|268
1629158700000|2021-08-17 00:05:00|8509.5|8508|8509.1|8508.2|8510.1|8508.9|8508.7|8507.5|155
1629159000000|2021-08-17 00:10:00|8509|8508.1|8509.3|8508.4|8509.6|8508.6|8508.8|8507.7|133
1629159300000|2021-08-17 00:15:00|8509.2|8508.3|8509.2|8507.7|8509.9|8508.6|8508.9|8507.6|162
1629159600000|2021-08-17 00:20:00|8509.1|8507.6|8508.9|8508|8509.2|8508.2|8508.5|8507.3|98
1629159900000|2021-08-17 00:25:00|8509|8508.1|8510.3|8509.4|8511.1|8510.2|8508.8|8507.9|179
1629160200000|2021-08-17 00:30:00|8510.4|8509.5|8510.9|8510|8511.2|8510.1|8510.2|8509.3|147
1629160500000|2021-08-17 00:35:00|8510.8|8509.9|8511.3|8509.8|8511.7|8510.7|8510.7|8509.6|135
1629160800000|2021-08-17 00:40:00|8511.1|8510.2|8510.8|8509.9|8511.4|8510.2|8510.6|8509.4|133
1629161100000|2021-08-17 00:45:00|8510.6|8509.7|8510.9|8509.4|8511.1|8510.1|8510.2|8509|139
1629161400000|2021-08-17 00:50:00|8510.8|8509.3|8510.2|8508.7|8510.9|8509.8|8509.7|8508.4|116
1629161700000|2021-08-17 00:55:00|8510.1|8508.6|8510.8|8509.3|8510.8|8509.5|8509.1|8507.8|217
1629162000000|2021-08-17 01:00:00|8510.7|8509.2|8510.8|8509.3|8511.1|8509.9|8509.7|8508.5|198
1629162300000|2021-08-17 01:05:00|8510.7|8509.2|8511.5|8510.6|8512.1|8510.8|8509.8|8508.5|170
1629162600000|2021-08-17 01:10:00|8511.6|8510.7|8512.4|8510.9|8512.7|8511.7|8511.5|8510.3|122
1629162900000|2021-08-17 01:15:00|8512.3|8510.8|8512.7|8511.8|8513.2|8512|8511.8|8510.5|155
1629163200000|2021-08-17 01:20:00|8512.8|8511.9|8513|8512.1|8513.7|8512.6|8512.4|8511.5|150
1629163500000|2021-08-17 01:25:00|8512.9|8512|8512.5|8511.6|8513.4|8512.2|8512.4|8511.3|107
1629163800000|2021-08-17 01:30:00|8512.7|8511.2|8514.2|8512.7|8514.8|8513.8|8512.3|8511|427
1629164100000|2021-08-17 01:35:00|8514.3|8512.8|8515.1|8513.6|8515.3|8513.8|8514.3|8512.8|206
1629164400000|2021-08-17 01:40:00|8515|8513.5|8513.3|8512.4|8516.1|8514.6|8513.1|8511.9|241
1629164700000|2021-08-17 01:45:00|8513.2|8512.3|8513.5|8512|8514.3|8513.1|8511.9|8510.7|221
1629165000000|2021-08-17 01:50:00|8513.4|8511.9|8513.5|8512.6|8513.9|8512.7|8512.8|8511.6|131
1629165300000|2021-08-17 01:55:00|8513.6|8512.7|8514.6|8513.1|8514.6|8513.4|8513.6|8512.4|148
1629165600000|2021-08-17 02:00:00|8514.5|8513|8514.3|8512.8|8514.6|8513.4|8513.6|8512.4|109
1629165900000|2021-08-17 02:05:00|8513.9|8513|8514.2|8513.3|8514.7|8513.5|8513.5|8512.2|141
1629166200000|2021-08-17 02:10:00|8514.3|8513.4|8513.3|8512.4|8514.5|8513.4|8513.3|8512.3|108
1629166500000|2021-08-17 02:15:00|8513.2|8512.3|8513.4|8512.5|8513.5|8512.6|8512.9|8511.8|103
1629166800000|2021-08-17 02:20:00|8513.5|8512.6|8513.4|8512.5|8514|8513.1|8513|8511.9|125
1629167100000|2021-08-17 02:25:00|8513.5|8512.6|8514.3|8513.4|8514.6|8513.4|8513.3|8512.3|97
1629167400000|2021-08-17 02:30:00|8514.4|8513.5|8516.2|8514.7|8516.5|8515|8514|8512.8|206
1629167700000|2021-08-17 02:35:00|8516.1|8514.6|8516|8515.1|8517.2|8515.7|8515.8|8514.3|316
1629168000000|2021-08-17 02:40:00|8516.3|8514.8|8516.4|8515.5|8516.7|8515.6|8515.4|8514.3|160
1629168300000|2021-08-17 02:45:00|8516.3|8515.4|8516.5|8515.6|8517|8515.9|8516|8515.1|131
1629168600000|2021-08-17 02:50:00|8516.4|8515.5|8516.2|8515.3|8516.5|8515.6|8515.9|8515|128
1629168900000|2021-08-17 02:55:00|8516.3|8515.4|8516.2|8515.3|8516.8|8515.7|8516.2|8515.1|126
1629169200000|2021-08-17 03:00:00|8516.3|8515.4|8515.8|8514.9|8516.8|8515.5|8515.7|8514.6|216
1629169500000|2021-08-17 03:05:00|8515.7|8514.8|8515.1|8514.2|8516.3|8515|8514.8|8513.8|181
1629169800000|2021-08-17 03:10:00|8515.4|8513.9|8515.9|8515|8516|8515.1|8515.1|8513.9|133
1629170100000|2021-08-17 03:15:00|8515.8|8514.9|8515.7|8514.8|8516.3|8515.2|8515.7|8514.5|134
1629170400000|2021-08-17 03:20:00|8515.6|8514.7|8516.5|8515|8516.7|8515.6|8515.6|8514.7|173
1629170700000|2021-08-17 03:25:00|8516.2|8515.3|8518.5|8517.6|8518.8|8517.7|8516.1|8515.2|280
1629171000000|2021-08-17 03:30:00|8518.1|8517.2|8517.9|8517|8518.7|8517.7|8517.9|8516.7|136
1629171300000|2021-08-17 03:35:00|8518|8517.1|8518.4|8516.9|8518.6|8517.4|8517.3|8516.4|229
1629171600000|2021-08-17 03:40:00|8518.5|8517|8518|8517.1|8518.6|8517.5|8517.6|8516.4|185
1629171900000|2021-08-17 03:45:00|8518.1|8517.2|8518.3|8517.4|8518.5|8517.5|8517.8|8516.7|104
1629172200000|2021-08-17 03:50:00|8518.2|8517.3|8518|8517.1|8518.5|8517.5|8517.7|8516.8|145
1629172500000|2021-08-17 03:55:00|8518.1|8517.2|8518.5|8517.6|8518.8|8517.8|8518.1|8517.2|64
1629172800000|2021-08-17 04:00:00|8518.6|8517.7|8519.3|8517.8|8519.4|8518.5|8518.6|8517.7|113
1629173100000|2021-08-17 04:05:00|8519.2|8517.7|8518.6|8517.7|8519.7|8518.6|8518.6|8517.5|118
1629173400000|2021-08-17 04:10:00|8518.7|8517.8|8518.6|8517.7|8519.1|8517.8|8518.1|8517|157
1629173700000|2021-08-17 04:15:00|8518.5|8517.6|8517.8|8516.9|8519.2|8517.9|8517.8|8516.6|89
1629174000000|2021-08-17 04:20:00|8517.9|8517|8517.7|8516.8|8518.1|8517.1|8517.5|8516.2|69
1629174300000|2021-08-17 04:25:00|8518|8516.5|8518|8516.5|8518|8516.8|8517.2|8516.1|104
1629174600000|2021-08-17 04:30:00|8517.9|8516.4|8517.6|8516.7|8518|8516.8|8517.1|8516|145
1629174900000|2021-08-17 04:35:00|8517.5|8516.6|8517.9|8517|8518.1|8517.2|8517.2|8516|146
1629175200000|2021-08-17 04:40:00|8517.8|8516.9|8518.2|8516.7|8518.3|8517.2|8517|8515.8|138
1629175500000|2021-08-17 04:45:00|8517.9|8517|8516.8|8515.9|8518.1|8517|8516.5|8515.4|154
1629175800000|2021-08-17 04:50:00|8517|8515.5|8516.9|8516|8517.7|8516.6|8516.5|8515.4|149
1629176100000|2021-08-17 04:55:00|8516.8|8515.9|8516.9|8515.4|8517.4|8516.2|8516.3|8515.2|122
1629176400000|2021-08-17 05:00:00|8517|8515.5|8517.6|8516.7|8518.3|8517.1|8516.9|8515.4|139
1629176700000|2021-08-17 05:05:00|8517.7|8516.8|8517.8|8516.9|8518.4|8517.3|8517.4|8516.3|115
1629177000000|2021-08-17 05:10:00|8517.9|8517|8518.1|8516.6|8518.2|8517|8517.1|8515.9|99
1629177300000|2021-08-17 05:15:00|8518|8516.5|8517.3|8516.4|8518.1|8516.9|8516.6|8515.6|128
1629177600000|2021-08-17 05:20:00|8517.2|8516.3|8517.1|8516.2|8517.6|8516.5|8516.8|8515.9|109
1629177900000|2021-08-17 05:25:00|8517.2|8516.3|8514.9|8514|8517.8|8516.7|8514.6|8513.4|224
1629178200000|2021-08-17 05:30:00|8515|8514.1|8515.8|8514.9|8516|8515.1|8515|8514|152
1629178500000|2021-08-17 05:35:00|8515.9|8515|8513.3|8512.4|8516.1|8515|8512.8|8511.9|212
1629178800000|2021-08-17 05:40:00|8513.5|8512.6|8512.6|8511.7|8513.9|8512.7|8512.3|8511.4|88
1629179100000|2021-08-17 05:45:00|8512.9|8512|8512.4|8511.5|8513.5|8512.6|8512.2|8511.3|124
1629179400000|2021-08-17 05:50:00|8512.5|8511.6|8514.1|8512.6|8514.1|8513.1|8512.4|8511.2|127
1629179700000|2021-08-17 05:55:00|8513.9|8513|8515.6|8512.8|8516.2|8513.4|8513.3|8511.7|206
1629180000000|2021-08-17 06:00:00|8514.9|8513.4|8515.3|8514.4|8516.8|8515.3|8512.4|8511|453
1629180300000|2021-08-17 06:05:00|8515.8|8514.3|8512.4|8511.5|8516.8|8515.6|8512.4|8511.5|402
1629180600000|2021-08-17 06:10:00|8512.5|8511.6|8516.3|8514.8|8516.6|8515.4|8512.3|8511.4|419
1629180900000|2021-08-17 06:15:00|8516|8515.1|8517.2|8516.3|8518|8517|8515.4|8514.4|236
1629181200000|2021-08-17 06:20:00|8516.6|8515.7|8519.4|8517.9|8520.2|8519.1|8516.1|8515|430
1629181500000|2021-08-17 06:25:00|8519.5|8518|8519.1|8518.2|8519.8|8518.8|8517.1|8515.9|373
1629181800000|2021-08-17 06:30:00|8519|8518.1|8518.2|8517.3|8519.2|8518.3|8517.2|8516.3|318
1629182100000|2021-08-17 06:35:00|8518.1|8517.2|8518.9|8518|8519.4|8518.2|8515.6|8514.7|382
1629182400000|2021-08-17 06:40:00|8519|8518.1|8517.8|8516.9|8520.5|8519.4|8517.7|8516.7|409
1629182700000|2021-08-17 06:45:00|8518.2|8516.7|8524.6|8523.7|8525.1|8523.9|8517.7|8516.7|427
1629183000000|2021-08-17 06:50:00|8524.7|8523.8|8523.8|8522.9|8525.1|8524.1|8523.5|8522.6|382
1629183300000|2021-08-17 06:55:00|8523.7|8522.8|8523.3|8522.4|8523.7|8522.8|8520.2|8519.3|378
1629183600000|2021-08-17 07:00:00|8523.2|8522.3|8531.4|8530.5|8533.7|8532.8|8523|8522.1|751
1629183900000|2021-08-17 07:05:00|8531.5|8530.6|8529.9|8529|8532.2|8531.1|8529.4|8528.5|393
1629184200000|2021-08-17 07:10:00|8530|8529.1|8532.1|8531.2|8532.4|8531.5|8529|8528.1|511
1629184500000|2021-08-17 07:15:00|8532|8531.1|8529|8528.1|8533.1|8532.2|8528.3|8527.3|453
1629184800000|2021-08-17 07:20:00|8529.1|8528.2|8529.8|8528.9|8532.4|8531.5|8528.9|8528|372
1629185100000|2021-08-17 07:25:00|8529.7|8528.8|8524.6|8523.7|8532|8530.9|8523.9|8522.9|529
1629185400000|2021-08-17 07:30:00|8524.7|8523.8|8522|8521.1|8525.5|8524.3|8521.5|8520.6|510
1629185700000|2021-08-17 07:35:00|8522.1|8521.2|8522|8521.1|8524.3|8523.4|8521.5|8520.6|343
1629186000000|2021-08-17 07:40:00|8521.9|8521|8525.4|8524.5|8525.9|8525|8521.8|8520.9|352
1629186300000|2021-08-17 07:45:00|8525.3|8524.4|8527.8|8526.9|8528.3|8527.4|8525|8524.1|342
1629186600000|2021-08-17 07:50:00|8528.4|8527.5|8529|8528.1|8531.3|8530.4|8528.1|8527.2|374
1629186900000|2021-08-17 07:55:00|8528.9|8528|8530.9|8530|8531.5|8530.3|8528.8|8527.8|403
1629187200000|2021-08-17 08:00:00|8531|8530.1|8529.3|8528.4|8531.8|8530.9|8527.8|8526.9|490
1629187500000|2021-08-17 08:05:00|8529.4|8528.5|8532.5|8531.6|8533|8532.1|8528.6|8527.7|356
1629187800000|2021-08-17 08:10:00|8532.6|8531.7|8534.4|8533.5|8535.5|8534.5|8532.6|8531.7|299
1629188100000|2021-08-17 08:15:00|8534.8|8533.9|8534.9|8534|8535.7|8534.8|8534.3|8533.4|291
1629188400000|2021-08-17 08:20:00|8535|8534.1|8533|8532.1|8536.2|8535.1|8532.7|8531.6|436
1629188700000|2021-08-17 08:25:00|8532.7|8531.8|8532.2|8531.3|8534.3|8533.1|8531.9|8530.7|369
1629189000000|2021-08-17 08:30:00|8532|8531.1|8530|8529.1|8532.4|8531.3|8529.1|8528.2|387
1629189300000|2021-08-17 08:35:00|8529.9|8529|8531.2|8530.3|8531.7|8530.5|8529.2|8528.1|302
1629189600000|2021-08-17 08:40:00|8531|8530.1|8531.5|8530.6|8533.4|8532.3|8530.7|8529.8|251
1629189900000|2021-08-17 08:45:00|8531.8|8530.3|8529.4|8528.5|8531.8|8530.9|8528.5|8527.6|284
1629190200000|2021-08-17 08:50:00|8529.5|8528.6|8529.6|8528.7|8530|8529.1|8528.6|8527.6|254
1629190500000|2021-08-17 08:55:00|8529.7|8528.8|8529.2|8527.7|8530.7|8529.7|8528.3|8527.4|335
1629190800000|2021-08-17 09:00:00|8529.3|8527.8|8527.8|8526.9|8529.3|8527.9|8526|8525.1|309
1629191100000|2021-08-17 09:05:00|8527.9|8527|8527.8|8526.9|8528.7|8527.7|8527|8526|234
1629191400000|2021-08-17 09:10:00|8527.7|8526.8|8528.7|8527.8|8528.9|8528|8526.5|8525.6|206
1629191700000|2021-08-17 09:15:00|8528.8|8527.9|8528.2|8526.7|8528.8|8527.9|8526.5|8525.5|285
1629192000000|2021-08-17 09:20:00|8528.1|8526.6|8524.3|8523.4|8528.1|8526.8|8524.1|8522.9|230
1629192300000|2021-08-17 09:25:00|8524.4|8523.5|8525.4|8524.5|8526.1|8525.2|8524.2|8523|276
1629192600000|2021-08-17 09:30:00|8525.6|8524.7|8526.8|8525.9|8527.2|8526.3|8525.6|8524.7|285
1629192900000|2021-08-17 09:35:00|8526.6|8525.7|8530.3|8528.8|8530.6|8529.4|8526.1|8525.2|299
1629193200000|2021-08-17 09:40:00|8530|8529.1|8530.8|8529.9|8531.9|8530.7|8530|8529.1|217
1629193500000|2021-08-17 09:45:00|8530.9|8530|8530.1|8529.2|8531.1|8530.2|8529.8|8528.6|248
1629193800000|2021-08-17 09:50:00|8530|8529.1|8529.6|8528.7|8530.8|8529.9|8529.1|8528.2|187
1629194100000|2021-08-17 09:55:00|8529.5|8528.6|8529.9|8529|8530.3|8529.4|8528.6|8527.7|225
1629194400000|2021-08-17 10:00:00|8529.8|8528.9|8533|8532.1|8533.6|8532.6|8529.8|8528.9|332
1629194700000|2021-08-17 10:05:00|8533.1|8532.2|8531|8530.1|8534.5|8533.6|8530.9|8530|270
1629195000000|2021-08-17 10:10:00|8530.9|8530|8532.1|8531.2|8532.3|8531.4|8529.8|8528.6|206
1629195300000|2021-08-17 10:15:00|8532|8531.1|8533.6|8532.7|8534.4|8533.5|8532|8531.1|255
1629195600000|2021-08-17 10:20:00|8533.7|8532.8|8533.1|8532.2|8534.7|8533.8|8532.6|8531.7|250
1629195900000|2021-08-17 10:25:00|8533|8532.1|8533.3|8532.4|8537.3|8536|8532.4|8531.5|377
1629196200000|2021-08-17 10:30:00|8533.4|8532.5|8533.3|8532.4|8533.9|8533|8532.2|8531.1|322
1629196500000|2021-08-17 10:35:00|8533.2|8532.3|8534.9|8533.4|8535.2|8534.3|8532.7|8531.8|299
1629196800000|2021-08-17 10:40:00|8534.8|8533.3|8534.1|8533.2|8536|8535|8533.2|8532.2|215
1629197100000|2021-08-17 10:45:00|8534|8533.1|8531.5|8530.6|8535.2|8534.3|8531.2|8530.3|341
1629197400000|2021-08-17 10:50:00|8531.6|8530.7|8531.7|8530.8|8532.9|8532|8530|8529.1|258
1629197700000|2021-08-17 10:55:00|8531.6|8530.7|8531.4|8530.5|8532.8|8531.9|8531.3|8530.4|200
1629198000000|2021-08-17 11:00:00|8531.5|8530.6|8531.7|8530.8|8533.8|8532.9|8531|8530.1|303
1629198300000|2021-08-17 11:05:00|8531.8|8530.9|8535.2|8533.7|8535.2|8534|8531.7|8530.8|282
1629198600000|2021-08-17 11:10:00|8535.3|8533.8|8533.5|8532.6|8535.3|8534.1|8533.3|8532.4|285
1629198900000|2021-08-17 11:15:00|8533.6|8532.7|8534.6|8533.7|8535.7|8534.8|8532.5|8531.6|243
1629199200000|2021-08-17 11:20:00|8534.7|8533.8|8534.3|8533.4|8535|8534.1|8532.5|8531.6|279
1629199500000|2021-08-17 11:25:00|8534.2|8533.3|8533.5|8532.6|8534.7|8533.8|8533.1|8532.2|191
1629199800000|2021-08-17 11:30:00|8533.8|8532.9|8533.1|8532.2|8536|8535|8532.6|8531.7|272
1629200100000|2021-08-17 11:35:00|8533|8532.1|8533|8532.1|8534|8533.1|8532.1|8531.2|234
1629200400000|2021-08-17 11:40:00|8532.9|8532|8534.2|8533.3|8535.2|8534.3|8532.7|8531.8|281
1629200700000|2021-08-17 11:45:00|8534.3|8533.4|8533|8532.1|8535.5|8534.6|8532.5|8531.6|267
1629201000000|2021-08-17 11:50:00|8533.1|8532.2|8533.4|8532.5|8534.7|8533.8|8533.1|8532.2|190
1629201300000|2021-08-17 11:55:00|8533.3|8532.4|8531.1|8530.2|8534.4|8533.5|8530.2|8529.3|322
1629201600000|2021-08-17 12:00:00|8531|8530.1|8534.5|8533.6|8535.4|8534.1|8531|8530.1|324
1629201900000|2021-08-17 12:05:00|8534.6|8533.7|8533.9|8533|8536.1|8535.2|8533.8|8532.9|253
1629202200000|2021-08-17 12:10:00|8533.8|8532.9|8532.2|8531.3|8534.2|8533.3|8532.2|8531.3|237
1629202500000|2021-08-17 12:15:00|8532.1|8531.2|8532.6|8531.7|8533.1|8532.2|8531.6|8530.7|262
1629202800000|2021-08-17 12:20:00|8532.5|8531.6|8532.1|8531.2|8533.5|8532.6|8531.3|8530.3|283
1629203100000|2021-08-17 12:25:00|8532|8531.1|8535.2|8530.6|8535.5|8532.6|8531.3|8529.8|459
1629203400000|2021-08-17 12:30:00|8534.8|8530.4|8532.9|8531.4|8535.8|8534.2|8530.8|8529.3|1111
1629203700000|2021-08-17 12:35:00|8532.8|8531.3|8533.6|8532.7|8535|8534|8532.3|8530.8|626
1629204000000|2021-08-17 12:40:00|8533.5|8532.6|8534.4|8532.9|8534.9|8533.7|8532.3|8531.4|528
1629204300000|2021-08-17 12:45:00|8534.2|8533.3|8529.7|8528.8|8535.3|8534.3|8529.2|8528.1|572
1629204600000|2021-08-17 12:50:00|8529.6|8528.7|8527.8|8526.9|8529.8|8528.9|8526.8|8525.9|460
1629204900000|2021-08-17 12:55:00|8527.9|8527|8526.8|8525.9|8528.3|8527.4|8524.7|8523.6|429
1629205200000|2021-08-17 13:00:00|8526.6|8525.7|8525.9|8525|8528.2|8527.3|8525.5|8524.3|498
1629205500000|2021-08-17 13:05:00|8526|8525.1|8527.2|8526.3|8529.3|8528.2|8525.7|8524.5|513
1629205800000|2021-08-17 13:10:00|8527.1|8526.2|8527.2|8525.7|8529.2|8528.3|8526.2|8525.3|478
1629206100000|2021-08-17 13:15:00|8527.4|8525.9|8528.6|8527.7|8529.1|8528.2|8527.1|8525.6|550
1629206400000|2021-08-17 13:20:00|8528.7|8527.8|8528.3|8527.4|8529.9|8528.8|8528|8527|451
1629206700000|2021-08-17 13:25:00|8528.2|8527.3|8531.7|8530.8|8531.9|8531|8528.2|8527.3|336
1629207000000|2021-08-17 13:30:00|8531.8|8530.9|8527.5|8526.6|8531.8|8530.9|8527.3|8526.4|713
1629207300000|2021-08-17 13:35:00|8527.7|8526.8|8527.1|8526.2|8529.6|8528.6|8525.9|8525|571
1629207600000|2021-08-17 13:40:00|8527|8526.1|8529.9|8529|8530.4|8529.5|8527|8526.1|529
1629207900000|2021-08-17 13:45:00|8529.8|8528.9|8530|8529.1|8534.1|8533.2|8529.1|8528|514
1629208200000|2021-08-17 13:50:00|8530.4|8529.5|8533.6|8532.7|8534.3|8533.4|8530.4|8529.5|527
1629208500000|2021-08-17 13:55:00|8533.5|8532.6|8533.4|8531.9|8535.4|8534.5|8532.5|8531.6|430
1629208800000|2021-08-17 14:00:00|8533.5|8532|8532|8531.1|8533.9|8532.6|8530.6|8529.7|586
1629209100000|2021-08-17 14:05:00|8531.9|8531|8530.5|8529.6|8532.3|8531.4|8529.1|8528.2|427
1629209400000|2021-08-17 14:10:00|8530.6|8529.7|8526.5|8525.6|8531|8530.1|8525.8|8524.9|409
1629209700000|2021-08-17 14:15:00|8526.4|8525.5|8526.7|8525.8|8527.8|8526.9|8525.7|8524.8|358
1629210000000|2021-08-17 14:20:00|8526.6|8525.7|8525.4|8524.5|8527.6|8526.7|8525.2|8524.3|412
1629210300000|2021-08-17 14:25:00|8525.3|8524.4|8524.2|8523.3|8526.2|8525.3|8523.6|8522.7|324
1629210600000|2021-08-17 14:30:00|8524.1|8523.2|8524.9|8524|8525.6|8524.7|8523.1|8522.2|526
1629210900000|2021-08-17 14:35:00|8524.8|8523.9|8524.2|8523.3|8525.5|8524.6|8522.9|8522|597
1629211200000|2021-08-17 14:40:00|8524.4|8523.5|8523.6|8522.7|8525.6|8524.7|8523.1|8522.2|453
1629211500000|2021-08-17 14:45:00|8523.7|8522.8|8525.4|8524.5|8526.9|8526|8523.7|8522.8|414
1629211800000|2021-08-17 14:50:00|8525.3|8524.4|8525.8|8524.9|8527.9|8527|8525.3|8524.4|452
1629212100000|2021-08-17 14:55:00|8525.9|8525|8529.4|8528.5|8530.5|8529.6|8525.2|8524.3|704
1629212400000|2021-08-17 15:00:00|8529.3|8528.4|8528.8|8527.9|8529.4|8528.5|8526.9|8526|640
1629212700000|2021-08-17 15:05:00|8528.9|8528|8526.9|8526|8530.1|8529|8526.1|8525.2|331
1629213000000|2021-08-17 15:10:00|8526.8|8525.9|8526.8|8525.9|8527.6|8526.5|8526|8525.1|353
1629213300000|2021-08-17 15:15:00|8526.7|8525.8|8524.4|8523.5|8527.9|8527|8524|8523.1|389
1629213600000|2021-08-17 15:20:00|8524.5|8523.6|8524.8|8523.3|8525.2|8524.3|8523.1|8522.1|454
1629213900000|2021-08-17 15:25:00|8524.7|8523.2|8523.5|8522.6|8524.8|8523.6|8523.1|8522.2|413
1629214200000|2021-08-17 15:30:00|8523.6|8522.7|8524.4|8523.5|8526.6|8525.6|8523.6|8522.7|430
1629214500000|2021-08-17 15:35:00|8524.3|8523.4|8522.5|8521.6|8526.4|8525.5|8521|8520.1|578
1629214800000|2021-08-17 15:40:00|8522.6|8521.7|8524.5|8523.6|8525.2|8524.3|8522.1|8521.2|285
1629215100000|2021-08-17 15:45:00|8524.4|8523.5|8524|8523.1|8524.5|8523.5|8523.3|8522.4|338
1629215400000|2021-08-17 15:50:00|8523.9|8523|8525.7|8524.8|8525.8|8524.9|8523.2|8522.3|264
1629215700000|2021-08-17 15:55:00|8525.8|8524.9|8526.5|8525.6|8527.8|8526.9|8525.6|8524.7|282
1629216000000|2021-08-17 16:00:00|8526.4|8525.5|8527.2|8526.3|8529.8|8528.6|8526.3|8525.4|389
1629216300000|2021-08-17 16:05:00|8527.3|8526.4|8526.8|8525.9|8527.3|8526.4|8525.7|8524.8|221
1629216600000|2021-08-17 16:10:00|8526.9|8526|8526.9|8526|8528|8526.9|8525|8524|249
1629216900000|2021-08-17 16:15:00|8526.8|8525.9|8528.3|8527.4|8528.4|8527.5|8526.8|8525.9|257
1629217200000|2021-08-17 16:20:00|8528.2|8527.3|8528.3|8527.4|8528.8|8527.9|8527.8|8526.9|231
1629217500000|2021-08-17 16:25:00|8528.4|8527.5|8527.5|8526.6|8528.8|8527.9|8527.3|8526.4|215
1629217800000|2021-08-17 16:30:00|8527.4|8526.5|8527.9|8527|8528.4|8527.5|8527.2|8526.3|240
1629218100000|2021-08-17 16:35:00|8527.8|8526.9|8528.3|8527.4|8528.7|8527.8|8527.2|8526.3|210
1629218400000|2021-08-17 16:40:00|8528.4|8527.5|8528.2|8527.3|8529.4|8528.4|8528|8527.1|192
1629218700000|2021-08-17 16:45:00|8528.3|8527.4|8528.3|8527.4|8528.8|8527.9|8527.3|8526.4|247
1629219000000|2021-08-17 16:50:00|8528.4|8527.5|8529.6|8528.7|8530.1|8529.2|8528.3|8527.4|206
1629219300000|2021-08-17 16:55:00|8529.7|8528.8|8530.2|8529.3|8530.9|8530|8528.8|8527.9|264
1629219600000|2021-08-17 17:00:00|8530.3|8529.4|8530.8|8529.9|8531.4|8530.5|8528.9|8528|322
1629219900000|2021-08-17 17:05:00|8530.9|8530|8529.8|8528.9|8531.7|8530.8|8529.5|8528.6|210
1629220200000|2021-08-17 17:10:00|8529.9|8529|8529.7|8528.8|8530.2|8529.3|8529.3|8528.4|194
1629220500000|2021-08-17 17:15:00|8529.8|8528.9|8529.5|8528.6|8529.9|8529|8528.8|8527.6|202
1629220800000|2021-08-17 17:20:00|8529.6|8528.7|8531.6|8530.7|8531.9|8531|8529.6|8528.7|228
1629221100000|2021-08-17 17:25:00|8531.7|8530.8|8529.7|8528.8|8533.1|8532.2|8529.7|8528.8|263
1629221400000|2021-08-17 17:30:00|8529.6|8528.7|8529.3|8528.4|8530.4|8529.5|8529|8528.1|165
1629221700000|2021-08-17 17:35:00|8529.4|8528.5|8530.7|8529.8|8530.8|8529.9|8529.2|8528.3|177
1629222000000|2021-08-17 17:40:00|8530.6|8529.7|8531|8530.1|8531.8|8530.9|8530.2|8529.3|224
1629222300000|2021-08-17 17:45:00|8531.2|8530.3|8532.1|8531.2|8532.3|8531.4|8531.1|8530.2|228
1629222600000|2021-08-17 17:50:00|8532.2|8531.3|8531.8|8530.9|8532.6|8531.7|8531.8|8530.9|178
1629222900000|2021-08-17 17:55:00|8531.7|8530.8|8531.4|8530.5|8532|8530.9|8530.7|8529.8|214
1629223200000|2021-08-17 18:00:00|8531.5|8530.6|8529.4|8528.5|8531.9|8530.7|8528.7|8527.8|287
1629223500000|2021-08-17 18:05:00|8529.5|8528.6|8528.6|8527.7|8529.5|8528.6|8527.7|8526.8|196
1629223800000|2021-08-17 18:10:00|8528.5|8527.6|8529.2|8528.3|8529.7|8528.8|8528.5|8527.6|170
1629224100000|2021-08-17 18:15:00|8529.1|8528.2|8528.6|8527.7|8529.4|8528.5|8527.7|8526.8|182
1629224400000|2021-08-17 18:20:00|8528.7|8527.8|8527.9|8527|8528.8|8527.9|8527.3|8526.4|198
1629224700000|2021-08-17 18:25:00|8527.8|8526.9|8528.7|8527.8|8529|8527.8|8527.8|8526.9|143
1629225000000|2021-08-17 18:30:00|8528.6|8527.7|8529.1|8528.2|8529.1|8528.2|8527.8|8526.9|207
1629225300000|2021-08-17 18:35:00|8529.2|8528.3|8529|8528.1|8529.7|8528.8|8528.4|8527.4|179
1629225600000|2021-08-17 18:40:00|8529.1|8528.2|8527.5|8526.6|8529.3|8528.4|8527|8525.6|126
1629225900000|2021-08-17 18:45:00|8527.4|8526.5|8527|8526.1|8528|8526.8|8526.5|8525.3|229
1629226200000|2021-08-17 18:50:00|8527.2|8525.7|8527|8526.1|8527.7|8526.8|8526.3|8525.3|198
1629226500000|2021-08-17 18:55:00|8526.9|8526|8526.1|8525.2|8527.4|8526.5|8525.5|8524.6|294
1629226800000|2021-08-17 19:00:00|8526|8525.1|8525.8|8524.9|8526.6|8525.7|8524.6|8523.7|256
1629227100000|2021-08-17 19:05:00|8525.7|8524.8|8526|8525.1|8526.8|8525.9|8525.4|8524.5|179
1629227400000|2021-08-17 19:10:00|8526.1|8525.2|8526.6|8525.1|8526.8|8525.8|8525.6|8524.7|160
1629227700000|2021-08-17 19:15:00|8526.3|8525.4|8526.5|8525.6|8527.2|8526.3|8526.1|8524.9|98
1629228000000|2021-08-17 19:20:00|8526.6|8525.7|8527.4|8526.5|8527.8|8526.6|8526.4|8525.5|130
1629228300000|2021-08-17 19:25:00|8527.5|8526.6|8526.7|8525.8|8527.8|8526.9|8526.6|8525.5|148
1629228600000|2021-08-17 19:30:00|8526.6|8525.7|8526.4|8525.5|8527|8525.9|8525.9|8524.8|155
1629228900000|2021-08-17 19:35:00|8526.3|8525.4|8525.7|8524.8|8526.5|8525.6|8525.4|8524.4|125
1629229200000|2021-08-17 19:40:00|8525.6|8524.7|8525.6|8524.7|8526.4|8525.5|8525.6|8524.7|111
1629229500000|2021-08-17 19:45:00|8525.5|8524.6|8525|8524.1|8526.2|8525.1|8524.7|8523.6|146
1629229800000|2021-08-17 19:50:00|8525.1|8524.2|8524.4|8523.5|8525.1|8524.2|8523.9|8522.9|180
1629230100000|2021-08-17 19:55:00|8524.3|8523.4|8525.3|8524.4|8525.8|8524.9|8523.9|8522.8|314
1629230400000|2021-08-17 20:00:00|8525.2|8524.3|8526.5|8525.6|8526.9|8526|8525.2|8524.2|167
1629230700000|2021-08-17 20:05:00|8526.4|8525.5|8525.4|8523.9|8526.6|8525.6|8524.7|8523.6|105
1629231000000|2021-08-17 20:10:00|8525.5|8524|8525.4|8524.5|8525.8|8524.8|8525.2|8523.9|105
1629231300000|2021-08-17 20:15:00|8525.5|8524.6|8524.7|8523.8|8525.5|8524.6|8524.7|8523.5|92
1629231600000|2021-08-17 20:20:00|8524.8|8523.9|8526.1|8525.2|8526.5|8525.3|8524.8|8523.9|106
1629231900000|2021-08-17 20:25:00|8526.2|8525.3|8524.8|8523.9|8526.2|8525.3|8524.8|8523.5|120
1629232200000|2021-08-17 20:30:00|8525.1|8523.6|8525.8|8524.3|8526|8524.7|8524.9|8523.5|91
1629232500000|2021-08-17 20:35:00|8525.7|8524.2|8524.6|8523.1|8525.8|8524.4|8524.5|8523|99
1629232800000|2021-08-17 20:40:00|8524.5|8523|8524.3|8522.8|8525.2|8523.7|8523.6|8522.2|129
1629233100000|2021-08-17 20:45:00|8524.2|8522.7|8523.5|8522|8524.5|8523|8523|8521.5|188
1629233400000|2021-08-17 20:50:00|8523.8|8522.3|8525.2|8522.4|8527.6|8523.1|8523.3|8519.4|651
1629233700000|2021-08-17 20:55:00|8525.1|8522.7|8524.3|8517.3|8530|8522.7|8520.8|8514.9|1576
1629234000000|2021-08-17 21:00:00|8523.7|8518.2|8531|8520|8531.8|8520.8|8523.2|8518.1|61
1629234300000|2021-08-17 21:05:00|8530.5|8519.5|8534.2|8523.2|8534.9|8523.9|8529|8518|132
1629234600000|2021-08-17 21:10:00|8534.1|8523.1|8534.2|8523.2|8535.3|8524.3|8530|8519|231
1629234900000|2021-08-17 21:15:00|8534.1|8523.1|8534.6|8523.6|8535.3|8524.3|8532.7|8521.7|130
1629235200000|2021-08-17 21:20:00|8533.9|8522.9|8528.6|8517.6|8535|8524|8527.3|8516.7|202
1629235500000|2021-08-17 21:25:00|8529.1|8518.1|8528.8|8518.1|8530.4|8519.7|8527|8516.8|177
1629235800000|2021-08-17 21:30:00|8528.2|8517.2|8529|8518|8530.6|8519.6|8527.4|8516.4|226
1629236100000|2021-08-17 21:35:00|8529.1|8518.1|8528.6|8518|8530.2|8519.7|8528|8517.1|195
1629236400000|2021-08-17 21:40:00|8528.4|8518.3|8527.3|8517.8|8529.5|8518.8|8526.6|8516.5|268
1629236700000|2021-08-17 21:45:00|8526.8|8517.9|8525.4|8518.9|8528.6|8519.7|8524.3|8513.7|207
1629237000000|2021-08-17 21:50:00|8526.2|8517.7|8527.2|8518.5|8529.2|8519.6|8524.9|8516.8|250
1629237300000|2021-08-17 21:55:00|8526.8|8519.2|8528.5|8518.9|8533.7|8522.7|8525.3|8516.5|447
1629237600000|2021-08-17 22:00:00|8528.3|8518.8|8522.8|8521.3|8528.6|8521.7|8522.5|8516.8|588
1629237900000|2021-08-17 22:05:00|8522.9|8521.4|8522.4|8520.9|8523.8|8521.6|8521.2|8519.5|290
1629238200000|2021-08-17 22:10:00|8522.5|8521|8521.9|8520.4|8523.4|8521.3|8521.4|8519.5|197
1629238500000|2021-08-17 22:15:00|8522.1|8520.6|8521.8|8520.3|8522.4|8520.7|8521.4|8519.9|135
1629238800000|2021-08-17 22:20:00|8521.7|8520.2|8520.1|8518.6|8521.9|8520.4|8519.9|8518|213
1629239100000|2021-08-17 22:25:00|8520|8518.5|8520.1|8518.6|8520.7|8519.1|8519.9|8517.9|184
1629239400000|2021-08-17 22:30:00|8520.3|8518.8|8520.4|8518.9|8521.8|8520.3|8520.2|8518.7|176
1629239700000|2021-08-17 22:35:00|8520.3|8518.8|8520.1|8518.6|8520.5|8519|8519.9|8518.4|105
1629240000000|2021-08-17 22:40:00|8520.2|8518.7|8520.5|8519|8521|8519.3|8519.9|8518.4|124
1629240300000|2021-08-17 22:45:00|8520.6|8519.1|8521.2|8519.7|8521.5|8520|8520.6|8519.1|112
1629240600000|2021-08-17 22:50:00|8521.1|8519.6|8520.9|8519.4|8521.4|8519.9|8520.7|8519.2|85
1629240900000|2021-08-17 22:55:00|8520.8|8519.3|8520.7|8519.2|8521.4|8519.9|8520.2|8518.7|122
1629241200000|2021-08-17 23:00:00|8521|8519.5|8520.5|8519|8521.1|8519.6|8520|8518.5|194
1629241500000|2021-08-17 23:05:00|8520.4|8518.9|8521.8|8520.3|8521.8|8520.3|8520.4|8518.9|140
1629241800000|2021-08-17 23:10:00|8521.7|8520.2|8521.2|8519.7|8521.9|8520.4|8521|8519.5|95
1629242100000|2021-08-17 23:15:00|8521.1|8519.6|8520.7|8519.2|8521.8|8520.3|8520.6|8519.1|119
1629242400000|2021-08-17 23:20:00|8520.8|8519.3|8521.9|8520.4|8521.9|8520.4|8520.5|8519|129
1629242700000|2021-08-17 23:25:00|8521.8|8520.3|8521.3|8519.8|8522.5|8521.5|8520.5|8519.3|116
1629243000000|2021-08-17 23:30:00|8521.2|8519.7|8522.6|8521.1|8522.8|8521.4|8520.6|8519.5|108
1629243300000|2021-08-17 23:35:00|8522.7|8521.2|8522.5|8521|8522.9|8521.5|8522.3|8520.9|47
1629243600000|2021-08-17 23:40:00|8522.6|8521.1|8522.3|8521.4|8522.9|8521.5|8522.2|8520.9|63
1629243900000|2021-08-17 23:45:00|8522.6|8521.1|8521.8|8520.3|8522.6|8521.1|8521.5|8520.2|115
1629244200000|2021-08-17 23:50:00|8521.6|8520.7|8522|8520.5|8522.4|8520.9|8521.6|8520.3|110
1629244500000|2021-08-17 23:55:00|8522.1|8520.6|8522.8|8521.3|8522.9|8521.4|8522|8520.5|112
1629244800000|2021-08-18 00:00:00|8522.7|8521.2|8522.8|8521.3|8523.4|8522.2|8521.4|8520.3|282
1629245100000|2021-08-18 00:05:00|8522.3|8521.4|8522.6|8521.7|8523|8522|8521.9|8520.7|218
1629245400000|2021-08-18 00:10:00|8522.9|8521.4|8523.6|8522.1|8523.7|8522.5|8522.2|8521|182
1629245700000|2021-08-18 00:15:00|8523.3|8522.4|8523.6|8522.7|8524.2|8522.9|8522.7|8521.8|158
1629246000000|2021-08-18 00:20:00|8523.7|8522.8|8524.2|8523.3|8524.6|8523.5|8523.4|8522.2|147
1629246300000|2021-08-18 00:25:00|8524.1|8523.2|8524.7|8523.8|8525.6|8524.5|8524.1|8522.9|146
1629246600000|2021-08-18 00:30:00|8524.6|8523.7|8523.5|8522.6|8524.6|8523.7|8523.5|8522.6|112
1629246900000|2021-08-18 00:35:00|8523.6|8522.7|8523.6|8522.7|8524|8523|8523.2|8522.3|111
1629247200000|2021-08-18 00:40:00|8523.8|8522.3|8523|8522.1|8523.8|8522.5|8522.8|8521.6|103
1629247500000|2021-08-18 00:45:00|8522.9|8522|8523|8522.1|8523.1|8522.2|8522.4|8521.2|161
1629247800000|2021-08-18 00:50:00|8522.9|8522|8521.9|8520.4|8523.2|8522.1|8521.3|8520|343
1629248100000|2021-08-18 00:55:00|8521.7|8520.2|8524|8522.5|8524.2|8523|8521.7|8520.2|208
1629248400000|2021-08-18 01:00:00|8523.9|8522.4|8523.3|8521.8|8524.6|8523.1|8522.9|8521.6|304
1629248700000|2021-08-18 01:05:00|8523.2|8521.7|8522.5|8521|8523.4|8521.9|8521.9|8520.7|224
1629249000000|2021-08-18 01:10:00|8522.2|8521.3|8522.1|8520.6|8522.4|8521.3|8521.3|8520.3|198
1629249300000|2021-08-18 01:15:00|8522.2|8520.7|8521.5|8520|8522.4|8520.9|8520.3|8519.4|245
1629249600000|2021-08-18 01:20:00|8521.4|8519.9|8520.9|8520|8521.7|8520.6|8520.7|8519.7|136
1629249900000|2021-08-18 01:25:00|8520.8|8519.9|8520.5|8519.6|8521.1|8520.1|8520|8519|169
1629250200000|2021-08-18 01:30:00|8520.8|8519.3|8520.2|8519.3|8521.1|8519.9|8519.8|8518.7|192
1629250500000|2021-08-18 01:35:00|8520.3|8519.4|8520.9|8520|8521.2|8520|8520|8518.8|167
1629250800000|2021-08-18 01:40:00|8520.8|8519.9|8521.6|8520.1|8521.6|8520.1|8519.8|8518.6|213
1629251100000|2021-08-18 01:45:00|8521.4|8520.5|8521.1|8520.2|8521.7|8520.7|8520.5|8519.3|144
1629251400000|2021-08-18 01:50:00|8521.4|8519.9|8521.6|8520.7|8521.8|8520.7|8520.9|8519.7|193
1629251700000|2021-08-18 01:55:00|8521.5|8520.6|8520.6|8519.1|8522.9|8521.7|8520.4|8519.1|230
1629252000000|2021-08-18 02:00:00|8520.7|8519.2|8521.6|8520.7|8524.2|8522.9|8520.4|8519.2|683
1629252300000|2021-08-18 02:05:00|8522.1|8520.6|8522.5|8521|8523.2|8522.2|8521.6|8520.3|450
1629252600000|2021-08-18 02:10:00|8522.7|8521.2|8521.2|8520.3|8523.1|8522|8520.9|8519.9|358
1629252900000|2021-08-18 02:15:00|8521.1|8520.2|8521.5|8520.6|8521.8|8520.7|8520.5|8519.4|221
1629253200000|2021-08-18 02:20:00|8521.4|8520.5|8521.1|8519.6|8521.9|8520.6|8520.8|8519.5|148
1629253500000|2021-08-18 02:25:00|8521|8519.5|8520.8|8519.9|8521.4|8520.2|8520.2|8519|161
1629253800000|2021-08-18 02:30:00|8521.1|8520.2|8521.6|8520.7|8521.6|8520.7|8520.4|8519.4|206
1629254100000|2021-08-18 02:35:00|8521.5|8520.6|8521.4|8520.5|8522.2|8521.1|8521.2|8520.1|158
1629254400000|2021-08-18 02:40:00|8521.3|8520.4|8520.7|8519.8|8521.8|8520.7|8520.5|8519.6|124
1629254700000|2021-08-18 02:45:00|8520.8|8519.9|8520.4|8519.5|8521.2|8520.1|8520.3|8519.2|168
1629255000000|2021-08-18 02:50:00|8520.5|8519.6|8521.2|8519.7|8521.3|8520|8520.2|8519|125
1629255300000|2021-08-18 02:55:00|8521.1|8519.6|8521.2|8520.3|8522|8520.9|8520.8|8519.6|187
1629255600000|2021-08-18 03:00:00|8521.1|8520.2|8520.7|8519.8|8521.6|8520.5|8519.2|8518.1|226
1629255900000|2021-08-18 03:05:00|8520.8|8519.9|8521.1|8519.6|8521.5|8520.2|8520.3|8519.4|170
1629256200000|2021-08-18 03:10:00|8521|8519.5|8519.9|8519|8521.2|8520.2|8519.8|8518.7|214
1629256500000|2021-08-18 03:15:00|8519.8|8518.9|8519.6|8518.7|8520.3|8519.2|8519.1|8517.9|138
1629256800000|2021-08-18 03:20:00|8519.5|8518.6|8518.7|8517.8|8520.3|8519.1|8518.5|8517.3|184
1629257100000|2021-08-18 03:25:00|8518.8|8517.9|8520|8518.5|8520.1|8518.7|8518.6|8517.4|165
1629257400000|2021-08-18 03:30:00|8519.9|8518.4|8520.1|8518.6|8520.3|8519.2|8518.5|8517.2|184
1629257700000|2021-08-18 03:35:00|8520.2|8518.7|8519.4|8517.9|8520.2|8518.7|8518.9|8517.8|122
1629258000000|2021-08-18 03:40:00|8519.1|8518.2|8519.8|8518.9|8520.2|8519.1|8519|8518|166
1629258300000|2021-08-18 03:45:00|8519.9|8519|8519.6|8518.1|8520.7|8519.5|8519.2|8518|148
1629258600000|2021-08-18 03:50:00|8519.5|8518|8519.7|8518.2|8520.2|8518.9|8519.4|8518|85
1629258900000|2021-08-18 03:55:00|8519.4|8518.5|8519.8|8518.9|8520.4|8519.1|8518.8|8517.9|147
1629259200000|2021-08-18 04:00:00|8520.2|8518.7|8519.1|8518.2|8520.2|8518.9|8519.1|8518|115
1629259500000|2021-08-18 04:05:00|8519.2|8518.3|8520.2|8519.3|8520.5|8519.5|8519.1|8518.2|112
1629259800000|2021-08-18 04:10:00|8520.3|8519.4|8519.4|8517.9|8520.6|8519.4|8519.2|8517.9|121
1629260100000|2021-08-18 04:15:00|8519.5|8518|8520.3|8518.8|8520.3|8519.2|8518.8|8517.7|104
1629260400000|2021-08-18 04:20:00|8520.4|8518.9|8520.6|8519.7|8521.7|8520.6|8520|8518.8|129
1629260700000|2021-08-18 04:25:00|8520.7|8519.8|8522.4|8521.5|8522.8|8521.5|8520.5|8519.4|184
1629261000000|2021-08-18 04:30:00|8522.5|8521.6|8523.2|8522.3|8523.5|8522.3|8521.6|8520.7|143
1629261300000|2021-08-18 04:35:00|8523.1|8522.2|8522.4|8521.5|8523.2|8522.3|8521.9|8521|103
1629261600000|2021-08-18 04:40:00|8522.5|8521.6|8524.8|8523.9|8525.1|8524.1|8522.2|8521.3|115
1629261900000|2021-08-18 04:45:00|8524.9|8524|8525.8|8524.9|8526.1|8525|8524.7|8523.6|165
1629262200000|2021-08-18 04:50:00|8526.1|8524.6|8525.6|8524.7|8526.1|8524.9|8524.7|8523.8|102
1629262500000|2021-08-18 04:55:00|8525.7|8524.8|8527.3|8526.4|8527.9|8526.7|8525.5|8524.4|184
1629262800000|2021-08-18 05:00:00|8527.2|8526.3|8526|8525.1|8527.5|8526.5|8525.9|8524.8|208
1629263100000|2021-08-18 05:05:00|8525.9|8525|8525.9|8525|8526.4|8525.3|8524.9|8523.6|156
1629263400000|2021-08-18 05:10:00|8525.8|8524.9|8525.6|8524.7|8526|8524.9|8525|8523.9|113
1629263700000|2021-08-18 05:15:00|8525.7|8524.8|8525.2|8523.7|8526.2|8525|8525|8523.7|142
1629264000000|2021-08-18 05:20:00|8525.3|8523.8|8525.2|8523.7|8525.6|8524.3|8524.7|8523.6|120
1629264300000|2021-08-18 05:25:00|8524.9|8524|8524.5|8523.6|8525|8524.1|8524.3|8523.1|85
1629264600000|2021-08-18 05:30:00|8524.6|8523.7|8523.5|8522.6|8524.9|8523.7|8523.5|8522.3|156
1629264900000|2021-08-18 05:35:00|8523.6|8522.7|8524.3|8523.4|8524.8|8523.6|8523.4|8522.3|123
1629265200000|2021-08-18 05:40:00|8524.4|8523.5|8525.7|8524.8|8526|8524.9|8524.1|8522.9|224
1629265500000|2021-08-18 05:45:00|8525.8|8524.9|8526|8525.1|8526.4|8525.4|8525.5|8524.2|90
1629265800000|2021-08-18 05:50:00|8526.1|8525.2|8526|8525.1|8527|8525.8|8525.5|8524.4|152
1629266100000|2021-08-18 05:55:00|8526.1|8525.2|8526.9|8519.9|8528.9|8525.7|8524.6|8517.9|371
1629266400000|2021-08-18 06:00:00|8526.7|8521|8530.2|8528.7|8532.3|8531.1|8525.4|8519.9|579
1629266700000|2021-08-18 06:05:00|8529.9|8529|8526.6|8525.1|8530.4|8529.2|8525.4|8524.4|263
1629267000000|2021-08-18 06:10:00|8526.3|8524.8|8524.7|8523.8|8526.9|8525.5|8524.2|8523.2|261
1629267300000|2021-08-18 06:15:00|8524.6|8523.7|8526.1|8524.6|8527.4|8526.2|8524.4|8523.1|265
1629267600000|2021-08-18 06:20:00|8526|8524.5|8525.4|8524.5|8527.4|8526.2|8525.2|8524.2|192
1629267900000|2021-08-18 06:25:00|8525.1|8524.2|8526|8525.1|8526.6|8525.5|8524.9|8523.8|244
1629268200000|2021-08-18 06:30:00|8526.1|8525.2|8527.8|8526.9|8528|8527|8525.9|8524.8|251
1629268500000|2021-08-18 06:35:00|8527.6|8526.7|8528.1|8527.2|8529.1|8528.2|8527.4|8526.4|211
1629268800000|2021-08-18 06:40:00|8528|8527.1|8526|8525.1|8528.5|8527.6|8526|8525.1|198
1629269100000|2021-08-18 06:45:00|8525.9|8525|8527.7|8526.8|8527.7|8526.8|8525.9|8524.8|204
1629269400000|2021-08-18 06:50:00|8527.8|8526.9|8526.3|8525.4|8528.5|8527.6|8525.3|8524.4|188
1629269700000|2021-08-18 06:55:00|8526.2|8525.3|8525.5|8524.6|8526.8|8525.9|8525.3|8524.2|212
1629270000000|2021-08-18 07:00:00|8525.6|8524.7|8529|8528.1|8529.8|8528.9|8525|8524.1|385
1629270300000|2021-08-18 07:05:00|8528.8|8527.9|8529.5|8528.6|8530.2|8529.3|8528.4|8527.5|309
1629270600000|2021-08-18 07:10:00|8529.6|8528.7|8527.8|8526.9|8533.1|8532.2|8527.2|8526.3|331
1629270900000|2021-08-18 07:15:00|8527.7|8526.8|8528.7|8527.8|8529.6|8528.7|8527.2|8526.3|359
1629271200000|2021-08-18 07:20:00|8528.6|8527.7|8527.3|8526.4|8529.2|8528.3|8526.1|8525.2|286
1629271500000|2021-08-18 07:25:00|8527.2|8526.3|8529.4|8528.5|8529.6|8528.7|8527.2|8526|263
1629271800000|2021-08-18 07:30:00|8529.5|8528.6|8530.2|8529.3|8531|8530.1|8529|8528|201
1629272100000|2021-08-18 07:35:00|8530.1|8529.2|8531.8|8530.9|8532.6|8531.7|8530.1|8529.2|257
1629272400000|2021-08-18 07:40:00|8531.7|8530.8|8532.3|8531.4|8533.7|8532.7|8531.6|8530.7|226
1629272700000|2021-08-18 07:45:00|8532.2|8531.3|8530.6|8529.7|8532.3|8531.4|8529.9|8529|235
1629273000000|2021-08-18 07:50:00|8530.5|8529.6|8531.2|8530.3|8532.3|8531.1|8530.2|8529.1|290
1629273300000|2021-08-18 07:55:00|8531.1|8530.2|8531.8|8530.9|8532.1|8531.2|8530.2|8529.3|295
1629273600000|2021-08-18 08:00:00|8531.9|8531|8528.5|8527.6|8533.4|8532.5|8528.3|8527.3|299
1629273900000|2021-08-18 08:05:00|8528.6|8527.7|8524.6|8523.7|8528.8|8527.9|8524.6|8523.7|388
1629274200000|2021-08-18 08:10:00|8524.7|8523.8|8525.4|8524.5|8525.9|8525|8522.9|8522|240
1629274500000|2021-08-18 08:15:00|8525.3|8524.4|8522.4|8521.5|8525.4|8524.5|8522.2|8521.3|290
1629274800000|2021-08-18 08:20:00|8522.3|8521.4|8520.6|8519.7|8523|8522.1|8519.8|8518.9|348
1629275100000|2021-08-18 08:25:00|8520.5|8519.6|8519.3|8518.4|8522.1|8521.1|8517.3|8516.3|359
1629275400000|2021-08-18 08:30:00|8519.5|8518.6|8519.9|8519|8520.8|8519.7|8518.6|8517.3|284
1629275700000|2021-08-18 08:35:00|8519.8|8518.9|8518.5|8517.6|8520.5|8519.6|8518.5|8517.6|241
1629276000000|2021-08-18 08:40:00|8518.6|8517.7|8519|8518.1|8519.5|8518.6|8517.4|8516.5|340
1629276300000|2021-08-18 08:45:00|8519.1|8518.2|8519.9|8519|8520.2|8519.2|8518.7|8517.5|298
1629276600000|2021-08-18 08:50:00|8520|8519.1|8519.4|8518.5|8520.4|8519.5|8518.5|8517.6|212
1629276900000|2021-08-18 08:55:00|8519.3|8518.4|8520|8518.5|8520|8518.9|8518.1|8517|306
1629277200000|2021-08-18 09:00:00|8519.7|8518.2|8521.2|8520.3|8521.8|8520.5|8518|8517|374
1629277500000|2021-08-18 09:05:00|8521.4|8520.5|8521.9|8521|8522.6|8521.5|8520.6|8519.6|342
1629277800000|2021-08-18 09:10:00|8522|8521.1|8522.7|8521.8|8523.5|8522.6|8521.3|8520.4|285
1629278100000|2021-08-18 09:15:00|8523|8522.1|8521.9|8521|8523.4|8522.5|8521.9|8521|236
1629278400000|2021-08-18 09:20:00|8522|8521.1|8520.8|8519.9|8522.1|8521.2|8520.5|8519.6|185
1629278700000|2021-08-18 09:25:00|8521|8520.1|8521.3|8520.4|8522.4|8521.5|8520.8|8519.9|212
1629279000000|2021-08-18 09:30:00|8521.5|8520.6|8519.8|8518.9|8523.1|8522.2|8519.8|8518.9|237
1629279300000|2021-08-18 09:35:00|8520.2|8519.3|8520.5|8519.6|8520.7|8519.8|8519.5|8518.6|222
1629279600000|2021-08-18 09:40:00|8520.4|8519.5|8521.5|8520.6|8521.9|8521|8519.8|8518.9|215
1629279900000|2021-08-18 09:45:00|8521.6|8520.7|8523.7|8522.8|8524|8523|8521.4|8520.5|179
1629280200000|2021-08-18 09:50:00|8523.6|8522.7|8524.4|8523.5|8524.8|8523.9|8522|8521.1|295
1629280500000|2021-08-18 09:55:00|8524.3|8523.4|8522.4|8521.5|8524.4|8523.5|8522.1|8521.2|274
1629280800000|2021-08-18 10:00:00|8522.5|8521.6|8520.8|8519.9|8523|8522.1|8519.9|8519|197
1629281100000|2021-08-18 10:05:00|8520.7|8519.8|8519|8518.1|8520.9|8519.9|8518.7|8517.8|211
1629281400000|2021-08-18 10:10:00|8519.1|8518.2|8518.4|8517.5|8519.4|8518.5|8518|8517.1|178
1629281700000|2021-08-18 10:15:00|8518.3|8517.4|8516.6|8515.7|8518.8|8517.9|8516.5|8515.6|211
1629282000000|2021-08-18 10:20:00|8516.8|8515.9|8517.4|8516.5|8517.9|8517|8516.8|8515.9|178
1629282300000|2021-08-18 10:25:00|8517.5|8516.6|8517.1|8516.2|8518|8516.9|8516.4|8515.5|278
1629282600000|2021-08-18 10:30:00|8517|8516.1|8517.6|8516.7|8518.1|8517.2|8516.7|8515.8|190
1629282900000|2021-08-18 10:35:00|8517.5|8516.6|8518.6|8517.7|8520|8519.1|8517|8516.1|192
1629283200000|2021-08-18 10:40:00|8518.5|8517.6|8515.9|8515|8518.7|8517.8|8515.9|8515|187
1629283500000|2021-08-18 10:45:00|8516|8515.1|8517.3|8516.4|8517.3|8516.4|8514.3|8513.4|260
1629283800000|2021-08-18 10:50:00|8517.2|8516.3|8517.1|8516.2|8518.9|8517.8|8516.7|8515.8|287
1629284100000|2021-08-18 10:55:00|8517|8516.1|8517.1|8515.6|8518.8|8517.9|8515.2|8514.3|332
1629284400000|2021-08-18 11:00:00|8517|8515.5|8515.7|8514.8|8517.9|8516.6|8514.9|8514|350
1629284700000|2021-08-18 11:05:00|8515.5|8514.6|8514.2|8513.3|8516|8515.1|8513.9|8512.9|250
1629285000000|2021-08-18 11:10:00|8514.1|8513.2|8516.1|8515.2|8516.4|8515.5|8514|8513.1|246
1629285300000|2021-08-18 11:15:00|8516|8515.1|8514.5|8513.6|8516.4|8515.5|8514.4|8513.2|167
1629285600000|2021-08-18 11:20:00|8514.6|8513.7|8514.7|8513.8|8516.3|8515.4|8514.1|8512.9|275
1629285900000|2021-08-18 11:25:00|8514.6|8513.7|8514.1|8513.2|8515.6|8514.7|8512.4|8511.2|270
1629286200000|2021-08-18 11:30:00|8514|8513.1|8515.6|8514.7|8517|8516.1|8514|8513.1|200
1629286500000|2021-08-18 11:35:00|8515.5|8514.6|8516.2|8515.3|8516.5|8515.6|8514.8|8513.9|205
1629286800000|2021-08-18 11:40:00|8516.1|8515.2|8513.6|8512.7|8517|8516.1|8513.4|8512.5|183
1629287100000|2021-08-18 11:45:00|8513.7|8512.8|8513.9|8513|8514.8|8513.9|8512.8|8511.9|224
1629287400000|2021-08-18 11:50:00|8514|8513.1|8514.6|8513.7|8514.7|8513.8|8513.5|8512.6|213
1629287700000|2021-08-18 11:55:00|8514.7|8513.8|8513.9|8513|8515.5|8514.6|8513.8|8512.9|307
1629288000000|2021-08-18 12:00:00|8513.8|8512.9|8515|8514.1|8515.1|8514.2|8512.7|8511.6|287
1629288300000|2021-08-18 12:05:00|8514.9|8514|8518.6|8517.7|8519.1|8518.2|8514.9|8514|307
1629288600000|2021-08-18 12:10:00|8518.7|8517.8|8518.9|8518|8519.4|8518.5|8517.5|8516.6|299
1629288900000|2021-08-18 12:15:00|8519|8518.1|8520.6|8519.7|8520.8|8519.7|8518.9|8518|295
1629289200000|2021-08-18 12:20:00|8520.5|8519.6|8520|8519.1|8522.5|8521.6|8520|8519.1|350
1629289500000|2021-08-18 12:25:00|8520.1|8519.2|8518.1|8516.6|8520.6|8519.7|8517|8515.7|364
1629289800000|2021-08-18 12:30:00|8518.2|8516.7|8517.1|8516.2|8519.1|8518.2|8517|8516.1|411
1629290100000|2021-08-18 12:35:00|8517|8516.1|8515.8|8514.9|8517.7|8516.8|8515.5|8514.6|382
1629290400000|2021-08-18 12:40:00|8515.7|8514.8|8513.7|8512.8|8516.2|8515.3|8513.7|8512.8|394
1629290700000|2021-08-18 12:45:00|8513.8|8512.9|8513.2|8512.3|8515.1|8514.2|8513.2|8512.3|439
1629291000000|2021-08-18 12:50:00|8513.3|8512.4|8512.8|8511.9|8514.7|8513.8|8512.6|8511.7|319
1629291300000|2021-08-18 12:55:00|8512.6|8511.7|8512.1|8511.2|8515.2|8514.3|8511.9|8510.9|280
1629291600000|2021-08-18 13:00:00|8512.2|8511.3|8513|8512.1|8513.4|8512.5|8511.8|8510.9|342
1629291900000|2021-08-18 13:05:00|8512.9|8512|8512.4|8511.5|8514.1|8513.2|8512.2|8511.3|221
1629292200000|2021-08-18 13:10:00|8512.3|8511.4|8511|8510.1|8512.3|8511.4|8509.4|8508.5|359
1629292500000|2021-08-18 13:15:00|8511.3|8510.4|8508.4|8507.5|8511.8|8510.9|8507.4|8506.5|305
1629292800000|2021-08-18 13:20:00|8508.3|8507.4|8510.4|8509.5|8510.5|8509.6|8508.3|8507.4|239
1629293100000|2021-08-18 13:25:00|8510.5|8509.6|8511.7|8510.8|8513.1|8512.2|8510|8509.1|369
1629293400000|2021-08-18 13:30:00|8511.5|8510.6|8509.5|8508.6|8512.1|8511.2|8507.5|8506.6|498
1629293700000|2021-08-18 13:35:00|8509.6|8508.7|8511.2|8510.3|8511.3|8510.4|8507.2|8506.2|483
1629294000000|2021-08-18 13:40:00|8511.3|8510.4|8511|8510.1|8511.7|8510.8|8509.9|8509|346
1629294300000|2021-08-18 13:45:00|8510.9|8510|8512|8511.1|8513|8512.1|8510.5|8509.6|363
1629294600000|2021-08-18 13:50:00|8511.9|8511|8512|8511.1|8514.7|8513.8|8511.9|8511|329
1629294900000|2021-08-18 13:55:00|8512.1|8511.2|8510.3|8509.4|8512.4|8511.2|8510.2|8509.3|426
1629295200000|2021-08-18 14:00:00|8510.4|8509.5|8512.7|8511.8|8513.7|8512.8|8510.3|8509.4|428
1629295500000|2021-08-18 14:05:00|8512.8|8511.9|8511.3|8510.4|8513.3|8512.4|8511.3|8510.4|313
1629295800000|2021-08-18 14:10:00|8511.4|8510.5|8511.2|8510.3|8511.8|8510.9|8509.6|8508.7|334
1629296100000|2021-08-18 14:15:00|8511.1|8510.2|8512.4|8511.5|8513.6|8512.7|8510.5|8509.6|308
1629296400000|2021-08-18 14:20:00|8512.5|8511.6|8512.9|8512|8513.6|8512.4|8512.2|8511.3|237
1629296700000|2021-08-18 14:25:00|8513|8512.1|8513.4|8512.5|8513.8|8512.9|8511.2|8510.3|388
1629297000000|2021-08-18 14:30:00|8513.3|8512.4|8511.3|8510.4|8513.3|8512.4|8511.1|8509.9|365
1629297300000|2021-08-18 14:35:00|8511.2|8510.3|8511|8510.1|8511.7|8510.8|8510.4|8509.5|294
1629297600000|2021-08-18 14:40:00|8510.9|8510|8511.3|8510.4|8511.9|8511|8510.5|8509.6|317
1629297900000|2021-08-18 14:45:00|8511.4|8510.5|8514.3|8513.4|8514.8|8513.6|8510.2|8509.3|423
1629298200000|2021-08-18 14:50:00|8514.4|8513.5|8515.4|8514.5|8516.4|8515.5|8514.4|8513.4|344
1629298500000|2021-08-18 14:55:00|8515.5|8514.6|8513.4|8512.5|8517|8516.1|8513|8512.1|354
1629298800000|2021-08-18 15:00:00|8513.3|8512.4|8512.6|8511.7|8513.9|8513|8511.4|8510.5|397
1629299100000|2021-08-18 15:05:00|8512.5|8511.6|8512.5|8511.6|8513.2|8512|8510.9|8510|326
1629299400000|2021-08-18 15:10:00|8512.4|8511.5|8514|8513.1|8514.2|8513.3|8511.9|8510.9|230
1629299700000|2021-08-18 15:15:00|8514.1|8513.2|8512.1|8511.2|8514.5|8513.6|8511.8|8510.9|315
1629300000000|2021-08-18 15:20:00|8512|8511.1|8511.3|8510.4|8512.1|8511.1|8510.1|8509.2|356
1629300300000|2021-08-18 15:25:00|8511.2|8510.3|8508.8|8507.9|8511.7|8510.8|8506.6|8505.4|621
1629300600000|2021-08-18 15:30:00|8508.7|8507.8|8508.9|8508|8510.6|8509.3|8508.3|8507.4|524
1629300900000|2021-08-18 15:35:00|8508.8|8507.9|8509.9|8509|8510.9|8509.8|8508.6|8507.7|487
1629301200000|2021-08-18 15:40:00|8510|8509.1|8511.3|8510.4|8511.6|8510.4|8509.4|8508.5|368
1629301500000|2021-08-18 15:45:00|8511.2|8510.3|8513.4|8512.5|8513.5|8512.6|8510.9|8509.9|420
1629301800000|2021-08-18 15:50:00|8513.5|8512.6|8513.1|8512.2|8515.1|8514|8512.9|8511.9|288
1629302100000|2021-08-18 15:55:00|8513|8512.1|8512.4|8511.5|8513.7|8512.8|8512.2|8511.2|243
1629302400000|2021-08-18 16:00:00|8512.5|8511.6|8510|8509.1|8512.9|8511.7|8510|8509.1|235
1629302700000|2021-08-18 16:05:00|8509.9|8509|8509.6|8508.7|8510.5|8509.6|8508.4|8507.5|236
1629303000000|2021-08-18 16:10:00|8509.4|8508.5|8508.9|8508|8510.8|8509.5|8508.7|8507.8|269
1629303300000|2021-08-18 16:15:00|8508.8|8507.9|8509.9|8509|8510.9|8510|8508.8|8507.9|206
1629303600000|2021-08-18 16:20:00|8509.8|8508.9|8509.2|8508.3|8510|8509.1|8508.4|8507.3|218
1629303900000|2021-08-18 16:25:00|8509.1|8508.2|8508.7|8507.8|8509.5|8508.6|8507.6|8506.6|248
1629304200000|2021-08-18 16:30:00|8508.8|8507.9|8508.3|8507.4|8510.3|8509.4|8508.1|8507.2|258
1629304500000|2021-08-18 16:35:00|8508.2|8507.3|8506.6|8505.7|8508.8|8507.9|8506.2|8505.2|268
1629304800000|2021-08-18 16:40:00|8506.7|8505.8|8510.2|8508.7|8510.2|8509.1|8506.6|8505.7|203
1629305100000|2021-08-18 16:45:00|8510.1|8508.6|8510|8509.1|8510.3|8509.4|8509.4|8508.5|167
1629305400000|2021-08-18 16:50:00|8509.9|8509|8509.1|8508.2|8510.1|8509.2|8509|8508.1|127
1629305700000|2021-08-18 16:55:00|8509.2|8508.3|8509.7|8508.8|8510.2|8509.3|8508.4|8507.5|222
1629306000000|2021-08-18 17:00:00|8509.8|8508.9|8510.3|8509.4|8510.8|8509.9|8508.6|8507.7|265
1629306300000|2021-08-18 17:05:00|8510.4|8509.5|8508.7|8507.2|8510.4|8509.5|8507.8|8506.7|266
1629306600000|2021-08-18 17:10:00|8508.6|8507.1|8508.7|8507.8|8509.2|8508.1|8508|8507|172
1629306900000|2021-08-18 17:15:00|8508.8|8507.9|8509.2|8508.3|8510|8509.1|8508.7|8507.8|187
1629307200000|2021-08-18 17:20:00|8509.3|8508.4|8507.9|8507|8510.2|8509.3|8507.9|8507|220
1629307500000|2021-08-18 17:25:00|8508|8507.1|8509.6|8508.7|8509.7|8508.8|8507.9|8507|215
1629307800000|2021-08-18 17:30:00|8509.5|8508.6|8511|8510.1|8511|8510.1|8509.5|8508.6|172
1629308100000|2021-08-18 17:35:00|8510.8|8509.9|8510|8509.1|8510.9|8510|8509.8|8508.9|165
1629308400000|2021-08-18 17:40:00|8509.9|8509|8510|8509.1|8510.6|8509.5|8509.8|8508.7|128
1629308700000|2021-08-18 17:45:00|8509.9|8509|8510.5|8509.6|8510.9|8509.6|8508.9|8507.8|195
1629309000000|2021-08-18 17:50:00|8510.4|8509.5|8509|8508.1|8511|8510.1|8508.9|8508|169
1629309300000|2021-08-18 17:55:00|8508.9|8508|8510.7|8509.2|8512.2|8510.7|8508.9|8508|349
1629309600000|2021-08-18 18:00:00|8510.8|8508.9|8518.3|8516.8|8520.8|8519.3|8509.1|8506.7|1573
1629309900000|2021-08-18 18:05:00|8518.4|8516.9|8513.6|8512.1|8518.4|8516.9|8512.3|8510.8|1395
1629310200000|2021-08-18 18:10:00|8513.8|8512.3|8513.9|8512.4|8514.1|8512.7|8511.7|8510.2|1233
1629310500000|2021-08-18 18:15:00|8513.7|8512.2|8513.5|8512.6|8514.3|8513|8512.3|8510.8|713
1629310800000|2021-08-18 18:20:00|8513.6|8512.7|8512.5|8511.6|8514.1|8513.2|8511.8|8510.9|509
1629311100000|2021-08-18 18:25:00|8512.6|8511.7|8513.7|8512.2|8514.4|8513.4|8512.3|8511.4|519
1629311400000|2021-08-18 18:30:00|8513.3|8512.4|8512.4|8511.5|8513.7|8512.6|8511.9|8510.9|516
1629311700000|2021-08-18 18:35:00|8512.3|8511.4|8510.7|8509.8|8515.2|8513.1|8510.6|8509.7|505
1629312000000|2021-08-18 18:40:00|8510.8|8509.9|8511.2|8510.3|8511.3|8510.4|8509.8|8508.9|496
1629312300000|2021-08-18 18:45:00|8511.1|8510.2|8510.4|8509.5|8511.4|8510.5|8509.8|8508.9|391
1629312600000|2021-08-18 18:50:00|8510.5|8509.6|8508.7|8507.8|8511.5|8510.6|8508.7|8507.8|324
1629312900000|2021-08-18 18:55:00|8508.8|8507.9|8511.1|8510.2|8511.5|8510.6|8508.7|8507.8|438
1629313200000|2021-08-18 19:00:00|8511.2|8510.3|8511.4|8510.5|8512.3|8511.2|8509.9|8509|342
1629313500000|2021-08-18 19:05:00|8511.5|8510.6|8511.9|8511|8512.3|8511.4|8510.7|8509.8|306
1629313800000|2021-08-18 19:10:00|8511.8|8510.9|8512.6|8511.7|8513.2|8512.2|8511.4|8510.5|228
1629314100000|2021-08-18 19:15:00|8512.7|8511.8|8512.1|8511.2|8513.2|8512.2|8511.6|8510.5|202
1629314400000|2021-08-18 19:20:00|8512.2|8511.3|8511.5|8510.6|8512.7|8511.8|8511.5|8510.6|158
1629314700000|2021-08-18 19:25:00|8511.4|8510.5|8512.8|8511.9|8512.8|8511.9|8511.4|8510.5|197
1629315000000|2021-08-18 19:30:00|8512.7|8511.8|8514.2|8513.3|8514.8|8513.6|8512.3|8511.3|339
1629315300000|2021-08-18 19:35:00|8514.1|8513.2|8513.8|8512.9|8514.6|8513.6|8513.4|8512.2|274
1629315600000|2021-08-18 19:40:00|8513.9|8513|8515.2|8513.7|8515.7|8514.5|8513.7|8512.6|330
1629315900000|2021-08-18 19:45:00|8515.1|8513.6|8513.9|8513|8515.1|8513.8|8513|8511.9|355
1629316200000|2021-08-18 19:50:00|8514.1|8512.6|8513.7|8512.2|8514.4|8513.2|8512.7|8511.5|383
1629316500000|2021-08-18 19:55:00|8513.6|8512.1|8514.3|8513.4|8515.3|8514.1|8513.2|8512.1|443
1629316800000|2021-08-18 20:00:00|8514.2|8513.3|8514.3|8512.8|8515.3|8514.4|8513.7|8512.5|347
1629317100000|2021-08-18 20:05:00|8514|8513.1|8513.6|8512.7|8514.2|8513.1|8513.4|8512.2|153
1629317400000|2021-08-18 20:10:00|8513.5|8512.6|8513.7|8512.8|8514|8513.1|8513|8512|156
1629317700000|2021-08-18 20:15:00|8513.6|8512.7|8512.6|8511.7|8514|8513.1|8512.6|8511.7|120
1629318000000|2021-08-18 20:20:00|8512.7|8511.8|8514|8513.1|8514.8|8513.7|8512.6|8511.7|224
1629318300000|2021-08-18 20:25:00|8513.9|8513|8513.9|8513|8514.5|8513.2|8512.8|8511.7|171
1629318600000|2021-08-18 20:30:00|8514|8513.1|8513.6|8512.7|8514.4|8513.1|8512.9|8511.6|175
1629318900000|2021-08-18 20:35:00|8513.8|8512.9|8514.2|8512.7|8515.4|8513.9|8513.4|8512.2|266
1629319200000|2021-08-18 20:40:00|8514.3|8512.8|8512.7|8511.2|8514.3|8513|8512.7|8511.2|188
1629319500000|2021-08-18 20:45:00|8512.8|8511.3|8513.8|8512.3|8514.1|8512.6|8512.6|8511.1|248
1629319800000|2021-08-18 20:50:00|8513.6|8512.1|8513.4|8511.9|8515.5|8513.2|8513.3|8511.5|654
1629320100000|2021-08-18 20:55:00|8513.3|8511.8|8517.5|8510.2|8519.4|8514.2|8512.9|8509.2|1000
1629320400000|2021-08-18 21:00:00|8516.2|8509.1|8521.6|8510.6|8522.8|8511.8|8516.2|8508.3|53
1629320700000|2021-08-18 21:05:00|8520.5|8509.5|8520.8|8509.8|8522.1|8511.2|8519.4|8508.4|141
1629321000000|2021-08-18 21:10:00|8520.7|8509.7|8520.5|8509.5|8521.4|8512.1|8519.7|8509.3|183
1629321300000|2021-08-18 21:15:00|8520.4|8509.4|8519|8509.8|8520.7|8511.8|8519|8509|173
1629321600000|2021-08-18 21:20:00|8520.1|8509.9|8520.4|8509.4|8524.2|8513.2|8520|8509.4|162
1629321900000|2021-08-18 21:25:00|8520.3|8509.3|8520.4|8509.4|8523.3|8513.1|8517.9|8506.9|183
1629322200000|2021-08-18 21:30:00|8520.3|8509.3|8522|8511|8523|8512.4|8519.9|8508.9|259
1629322500000|2021-08-18 21:35:00|8521.9|8510.9|8521.4|8513.2|8522.9|8513.6|8520.4|8510.9|271
1629322800000|2021-08-18 21:40:00|8521.9|8512.9|8522.7|8511.7|8523.1|8513.8|8520.4|8511.2|263
1629323100000|2021-08-18 21:45:00|8522.9|8512.1|8521.5|8512|8523.4|8513.3|8519.5|8511.2|162
1629323400000|2021-08-18 21:50:00|8522.2|8511.2|8519.9|8513.3|8523.2|8513.9|8519.6|8511|258
1629323700000|2021-08-18 21:55:00|8519.8|8513.4|8520.2|8509.2|8522.4|8514.1|8519.2|8508.2|430
1629324000000|2021-08-18 22:00:00|8519.9|8508.9|8516.3|8514.8|8522|8514.8|8515.8|8508.7|764
1629324300000|2021-08-18 22:05:00|8516.2|8514.7|8516.9|8514.4|8517.1|8515.1|8515.5|8513.8|293
1629324600000|2021-08-18 22:10:00|8517.5|8514.2|8516.2|8514.7|8517.7|8515.3|8516|8514|192
1629324900000|2021-08-18 22:15:00|8516.6|8514.3|8516.6|8515.1|8517.2|8515.1|8516.1|8514.2|99
1629325200000|2021-08-18 22:20:00|8516.5|8515|8516.2|8514.7|8517.4|8515.2|8516.1|8513.8|140
1629325500000|2021-08-18 22:25:00|8516.3|8514.8|8516.7|8515.2|8517.4|8515.4|8516.1|8514.6|119
1629325800000|2021-08-18 22:30:00|8516.8|8515.3|8515.9|8514.4|8517.6|8515.6|8515.9|8514.4|179
1629326100000|2021-08-18 22:35:00|8516|8514.5|8516.3|8514.8|8516.6|8515.1|8515.7|8514.2|151
1629326400000|2021-08-18 22:40:00|8516.4|8514.9|8515.8|8514.3|8516.4|8514.9|8515.6|8513.7|186
1629326700000|2021-08-18 22:45:00|8515.5|8514|8515.9|8514.4|8516|8514.5|8515|8513.5|157
1629327000000|2021-08-18 22:50:00|8516|8514.5|8515.3|8513.8|8516.7|8515.2|8515|8513.5|234
1629327300000|2021-08-18 22:55:00|8515.4|8513.9|8515.8|8514.3|8516.1|8514.6|8515.1|8513.6|143
1629327600000|2021-08-18 23:00:00|8515.6|8514.1|8515.7|8514.2|8516.3|8514.8|8515.3|8513.8|169
1629327900000|2021-08-18 23:05:00|8515.8|8514.3|8515.5|8514|8516.4|8514.9|8515.3|8513.8|114
1629328200000|2021-08-18 23:10:00|8515.4|8513.9|8515.8|8514.3|8516|8514.5|8515.2|8513.7|100
1629328500000|2021-08-18 23:15:00|8515.7|8514.2|8516.8|8515.3|8517.3|8515.8|8515.6|8514.1|150
1629328800000|2021-08-18 23:20:00|8516.9|8515.4|8517.1|8515.6|8517.2|8515.8|8516.5|8515|123
1629329100000|2021-08-18 23:25:00|8517|8515.5|8517.8|8516.3|8518.4|8516.9|8516.6|8515.2|211
1629329400000|2021-08-18 23:30:00|8517.7|8516.2|8518|8516.5|8518.4|8516.9|8517.6|8516.1|173
1629329700000|2021-08-18 23:35:00|8517.7|8516.2|8517.4|8516.5|8517.9|8516.6|8517.2|8515.7|103
1629330000000|2021-08-18 23:40:00|8517.3|8516.4|8516.8|8515.3|8517.6|8516.5|8516.5|8515.1|94
1629330300000|2021-08-18 23:45:00|8516.9|8515.4|8516.4|8515.5|8517|8515.9|8516|8514.8|170
1629330600000|2021-08-18 23:50:00|8516.3|8515.4|8515.9|8514.4|8516.6|8515.5|8515.4|8514.2|226
1629330900000|2021-08-18 23:55:00|8516|8514.5|8516|8515.1|8516.5|8515.5|8515.5|8514.2|268
1629331200000|2021-08-19 00:00:00|8516.3|8514.8|8513.6|8512.1|8517|8515.5|8512.9|8511.4|283
1629331500000|2021-08-19 00:05:00|8513.5|8512|8511.6|8510.7|8513.6|8512.5|8511.4|8510.1|225
1629331800000|2021-08-19 00:10:00|8511.5|8510.6|8511.8|8510.9|8512.3|8511|8511.1|8510.2|189
1629332100000|2021-08-19 00:15:00|8511.9|8511|8511.8|8510.9|8513.1|8511.8|8511.7|8510.4|183
1629332400000|2021-08-19 00:20:00|8512|8510.5|8509.2|8508.3|8512|8510.9|8509.1|8508|203
1629332700000|2021-08-19 00:25:00|8509.1|8508.2|8508.6|8507.1|8509.6|8508.4|8506.2|8504.7|455
1629333000000|2021-08-19 00:30:00|8508.5|8507|8509.3|8507.8|8510.1|8508.6|8507.6|8506.4|288
1629333300000|2021-08-19 00:35:00|8509.2|8507.7|8509.9|8509|8510.6|8509.6|8509.2|8507.7|258
1629333600000|2021-08-19 00:40:00|8510.3|8508.8|8511|8510.1|8511.7|8510.8|8509.9|8508.7|199
1629333900000|2021-08-19 00:45:00|8510.9|8510|8511.5|8510.6|8511.7|8510.6|8510.3|8508.9|275
1629334200000|2021-08-19 00:50:00|8511.4|8510.5|8512.6|8511.1|8512.8|8511.9|8511|8510|312
1629334500000|2021-08-19 00:55:00|8512.7|8511.2|8510.5|8509.6|8512.8|8511.7|8509.9|8508.7|365
1629334800000|2021-08-19 01:00:00|8510.4|8509.5|8511.5|8510|8511.6|8510.4|8510.1|8508.8|293
1629335100000|2021-08-19 01:05:00|8511.7|8510.2|8510.9|8509.4|8511.7|8510.5|8510.4|8509.3|244
1629335400000|2021-08-19 01:10:00|8510.6|8509.7|8510.9|8510|8511.2|8510.1|8510.3|8509|155
1629335700000|2021-08-19 01:15:00|8511|8510.1|8511.8|8510.9|8512.4|8511.1|8510.9|8509.7|174
1629336000000|2021-08-19 01:20:00|8511.7|8510.8|8512.1|8510.6|8512.6|8511.4|8511.7|8510.5|147
1629336300000|2021-08-19 01:25:00|8511.8|8510.9|8510.9|8509.4|8512.1|8510.9|8510.5|8509.4|158
1629336600000|2021-08-19 01:30:00|8510.7|8509.2|8511.1|8509.6|8513|8511.5|8509.9|8508.9|390
1629336900000|2021-08-19 01:35:00|8511|8509.5|8511.7|8510.2|8511.7|8510.2|8509.8|8508.4|261
1629337200000|2021-08-19 01:40:00|8511.6|8510.1|8511.5|8510.6|8511.9|8510.6|8510.9|8509.7|179
1629337500000|2021-08-19 01:45:00|8511.8|8510.3|8512.2|8510.7|8512.8|8511.4|8511|8509.5|246
1629337800000|2021-08-19 01:50:00|8512.1|8510.6|8512|8510.5|8512.6|8511.2|8511.3|8510.1|195
1629338100000|2021-08-19 01:55:00|8511.7|8510.8|8512.5|8511.6|8513.1|8511.8|8511.4|8510.2|298
1629338400000|2021-08-19 02:00:00|8512.4|8511.5|8512.8|8511.9|8514.4|8513.1|8512.4|8511.3|239
1629338700000|2021-08-19 02:05:00|8512.9|8512|8512.2|8511.3|8513.3|8512.1|8511.9|8510.7|188
1629339000000|2021-08-19 02:10:00|8512.3|8511.4|8512.2|8511.3|8513.3|8512.3|8511.8|8510.6|230
1629339300000|2021-08-19 02:15:00|8512.5|8511|8515.1|8514.2|8515.5|8514.3|8511.8|8510.5|304
1629339600000|2021-08-19 02:20:00|8515.2|8514.3|8516|8514.5|8516.6|8515.3|8514|8512.9|409
1629339900000|2021-08-19 02:25:00|8515.9|8514.4|8515|8513.5|8516.6|8515.4|8514.3|8513.1|297
1629340200000|2021-08-19 02:30:00|8515.1|8513.6|8513.5|8512|8515.7|8514.4|8513.3|8511.9|397
1629340500000|2021-08-19 02:35:00|8513.4|8511.9|8514.4|8512.9|8514.6|8513.3|8512.7|8511.5|300
1629340800000|2021-08-19 02:40:00|8514|8512.5|8512.6|8511.7|8514|8512.8|8512.2|8511|209
1629341100000|2021-08-19 02:45:00|8512.9|8511.4|8512.4|8511.5|8513.5|8512|8511.8|8510.6|222
1629341400000|2021-08-19 02:50:00|8512.3|8511.4|8513.5|8512|8514|8512.8|8512.1|8510.9|195
1629341700000|2021-08-19 02:55:00|8513.6|8512.1|8511.7|8510.2|8514|8512.9|8511.3|8510.2|265
1629342000000|2021-08-19 03:00:00|8511.4|8510.5|8511.1|8510.2|8512.2|8511|8510.9|8509.7|287
1629342300000|2021-08-19 03:05:00|8511.4|8509.9|8509.4|8508.5|8511.8|8510.7|8509.4|8508.5|349
1629342600000|2021-08-19 03:10:00|8509.5|8508.6|8509.1|8508.2|8510.6|8509.4|8507.6|8506.1|505
1629342900000|2021-08-19 03:15:00|8509.2|8508.3|8510.7|8509.8|8511.2|8510|8508.9|8507.9|284
1629343200000|2021-08-19 03:20:00|8510.6|8509.7|8509.8|8508.9|8511|8509.8|8509.2|8508.2|191
1629343500000|2021-08-19 03:25:00|8510.1|8508.6|8509.8|8508.3|8510.1|8509|8509.2|8508.1|170
1629343800000|2021-08-19 03:30:00|8509.5|8508.6|8509.4|8508.5|8510.1|8508.9|8508.8|8507.7|166
1629344100000|2021-08-19 03:35:00|8509.3|8508.4|8510.1|8508.6|8510.1|8509|8509.1|8507.8|171
1629344400000|2021-08-19 03:40:00|8510|8508.5|8509.6|8508.7|8510.1|8508.9|8509.3|8508.2|114
1629344700000|2021-08-19 03:45:00|8509.7|8508.8|8509.9|8509|8510.4|8509.5|8509.3|8508.4|168
1629345000000|2021-08-19 03:50:00|8509.8|8508.9|8509.6|8508.7|8510.5|8509.4|8509.5|8508.3|187
1629345300000|2021-08-19 03:55:00|8509.7|8508.8|8510|8509.1|8510.4|8509.3|8509.5|8508.3|163
1629345600000|2021-08-19 04:00:00|8509.9|8509|8510.2|8509.3|8510.7|8509.8|8509.9|8509|149
1629345900000|2021-08-19 04:05:00|8510.1|8509.2|8510.7|8509.8|8511.1|8510|8510|8509.1|130
1629346200000|2021-08-19 04:10:00|8510.8|8509.9|8510|8509.1|8511.5|8510.3|8510|8509.1|147
1629346500000|2021-08-19 04:15:00|8510.1|8509.2|8510.5|8509.6|8510.9|8509.8|8510|8508.9|160
1629346800000|2021-08-19 04:20:00|8510.4|8509.5|8510.2|8509.3|8510.9|8510|8510.1|8509.2|147
1629347100000|2021-08-19 04:25:00|8510.3|8509.4|8510|8509.1|8510.7|8509.8|8509.7|8508.8|106
1629347400000|2021-08-19 04:30:00|8509.9|8509|8510|8508.5|8510.2|8509.1|8509.3|8508.1|145
1629347700000|2021-08-19 04:35:00|8509.9|8508.4|8511|8509.5|8511.9|8510.8|8509.6|8508.4|184
1629348000000|2021-08-19 04:40:00|8511.1|8509.6|8510.9|8509.4|8511.1|8510|8510|8508.8|161
1629348300000|2021-08-19 04:45:00|8510.8|8509.3|8510.8|8509.9|8511.6|8510.3|8510.4|8509|101
1629348600000|2021-08-19 04:50:00|8510.9|8510|8510.6|8509.7|8511.4|8510.2|8510.3|8508.9|116
1629348900000|2021-08-19 04:55:00|8510.5|8509.6|8510.6|8509.7|8511.3|8510.1|8510.1|8508.9|144
1629349200000|2021-08-19 05:00:00|8510.5|8509.6|8511.1|8510.2|8511.7|8510.4|8510.2|8508.9|226
1629349500000|2021-08-19 05:05:00|8511.2|8510.3|8510.9|8510|8511.6|8510.4|8510.2|8509.1|207
1629349800000|2021-08-19 05:10:00|8511.2|8509.7|8511.4|8510.5|8511.8|8510.6|8510.7|8509.6|151
1629350100000|2021-08-19 05:15:00|8511.5|8510.6|8512.1|8511.2|8512.3|8511.2|8511.1|8510.1|152
1629350400000|2021-08-19 05:20:00|8512|8511.1|8511.8|8510.9|8512.9|8511.8|8511.7|8510.8|127
1629350700000|2021-08-19 05:25:00|8511.9|8511|8511.9|8511|8512.5|8511.4|8511.6|8510.6|158
1629351000000|2021-08-19 05:30:00|8512|8511.1|8512.4|8511.5|8513.5|8512.3|8512|8511|276
1629351300000|2021-08-19 05:35:00|8512.3|8511.4|8513.2|8512.3|8513.9|8513|8512.1|8510.9|290
1629351600000|2021-08-19 05:40:00|8513.3|8512.4|8513.7|8512.8|8514.8|8513.9|8512|8511.1|283
1629351900000|2021-08-19 05:45:00|8513.6|8512.7|8513.7|8512.8|8514.4|8513.3|8512.9|8511.9|225
1629352200000|2021-08-19 05:50:00|8513.5|8512.6|8511|8510.1|8514.4|8513.4|8510.9|8509.7|295
1629352500000|2021-08-19 05:55:00|8510.9|8510|8513|8511.5|8513|8511.9|8510.7|8509.5|475
1629352800000|2021-08-19 06:00:00|8512.9|8511.4|8519|8517.5|8519|8517.5|8512.4|8511.4|517
1629353100000|2021-08-19 06:05:00|8518.9|8517.4|8516.2|8515.3|8519.2|8518|8516.1|8515.2|503
1629353400000|2021-08-19 06:10:00|8516.3|8515.4|8518.2|8516.7|8519.9|8518.4|8516|8515.1|517
1629353700000|2021-08-19 06:15:00|8518.3|8516.8|8517.5|8516.6|8519.3|8518.4|8516.8|8515.7|335
1629354000000|2021-08-19 06:20:00|8517.4|8516.5|8520.4|8519.5|8521.1|8520.2|8517.3|8516.4|375
1629354300000|2021-08-19 06:25:00|8520.3|8519.4|8518.9|8518|8521.4|8520.3|8518.2|8517.1|569
1629354600000|2021-08-19 06:30:00|8518.8|8517.9|8520.9|8520|8521.1|8520.2|8518.1|8517.2|447
1629354900000|2021-08-19 06:35:00|8520.7|8519.8|8520.6|8519.7|8522|8520.9|8520.2|8519.2|385
1629355200000|2021-08-19 06:40:00|8520.9|8519.4|8521.1|8520.2|8522|8521.1|8520.1|8519|403
1629355500000|2021-08-19 06:45:00|8521|8520.1|8523|8522.1|8523.3|8522.4|8520.5|8519.3|305
1629355800000|2021-08-19 06:50:00|8523.1|8522.2|8522.8|8521.9|8524.1|8523|8522.2|8521.2|293
1629356100000|2021-08-19 06:55:00|8522.9|8522|8519.2|8518.3|8524.5|8523.4|8518.8|8517.9|418
1629356400000|2021-08-19 07:00:00|8519.1|8518.2|8523.4|8521.9|8524.6|8523.7|8518.7|8517.8|650
1629356700000|2021-08-19 07:05:00|8523.5|8522|8521.3|8520.4|8524.5|8523.6|8520.4|8519.4|577
1629357000000|2021-08-19 07:10:00|8521.2|8520.3|8519.8|8518.9|8523.2|8522.3|8519.4|8518.4|521
1629357300000|2021-08-19 07:15:00|8519.6|8518.7|8521.7|8520.8|8522.8|8521.9|8518.9|8518|460
1629357600000|2021-08-19 07:20:00|8521.8|8520.9|8519.3|8518.4|8521.8|8520.9|8518.2|8517.3|518
1629357900000|2021-08-19 07:25:00|8519.2|8518.3|8521.3|8520.4|8522.4|8521.5|8518.7|8517.8|482
1629358200000|2021-08-19 07:30:00|8521.4|8520.5|8524.5|8523.6|8525.4|8524.5|8521.4|8520.2|460
1629358500000|2021-08-19 07:35:00|8524.6|8523.7|8525|8524.1|8526.2|8525.3|8524.3|8523.4|363
1629358800000|2021-08-19 07:40:00|8525.4|8524.5|8524.8|8523.9|8529.2|8528.3|8524.3|8523.4|524
1629359100000|2021-08-19 07:45:00|8524.9|8524|8522.3|8521.4|8526.2|8525.3|8521.5|8520.6|386
1629359400000|2021-08-19 07:50:00|8522.2|8521.3|8527|8526.1|8527|8526.1|8521.8|8520.9|414
1629359700000|2021-08-19 07:55:00|8527.1|8526.2|8530|8528.5|8531.8|8530.9|8525.3|8524.4|470
1629360000000|2021-08-19 08:00:00|8530.1|8528.6|8535.9|8535|8536|8535.1|8530|8528.6|523
1629360300000|2021-08-19 08:05:00|8536|8535.1|8533.9|8533|8536.3|8535.4|8532.2|8531.3|485
1629360600000|2021-08-19 08:10:00|8533.8|8532.9|8534.6|8533.7|8535.6|8534.7|8533.3|8532.4|400
1629360900000|2021-08-19 08:15:00|8534.7|8533.8|8536|8535.1|8537.5|8536.6|8534|8533.1|363
1629361200000|2021-08-19 08:20:00|8535.9|8535|8537.3|8536.4|8537.6|8536.7|8535.7|8534.8|288
1629361500000|2021-08-19 08:25:00|8537.2|8536.3|8539.8|8538.9|8543.2|8542.1|8537.2|8536.3|527
1629361800000|2021-08-19 08:30:00|8539.9|8539|8541.3|8540.4|8542.7|8541.8|8538.7|8537.8|496
1629362100000|2021-08-19 08:35:00|8541.4|8540.5|8542.4|8541.5|8545.2|8544.3|8541.4|8540.5|448
1629362400000|2021-08-19 08:40:00|8542.5|8541.6|8541.3|8540.4|8545.1|8544.2|8540.2|8539.3|487
1629362700000|2021-08-19 08:45:00|8541.2|8540.3|8543.7|8542.8|8544.3|8543.4|8541.2|8540.3|406
1629363000000|2021-08-19 08:50:00|8543.6|8542.7|8544.5|8543.6|8545.7|8544.8|8540.5|8539.6|433
1629363300000|2021-08-19 08:55:00|8544.6|8543.7|8545.3|8544.4|8545.6|8544.7|8542.8|8541.9|440
1629363600000|2021-08-19 09:00:00|8545.4|8544.5|8546.9|8546|8547.4|8546.5|8544.9|8544|520
1629363900000|2021-08-19 09:05:00|8546.7|8545.8|8549.1|8548.2|8549.6|8548.5|8545.8|8544.9|511
1629364200000|2021-08-19 09:10:00|8549.2|8548.3|8549.8|8548.9|8551.9|8551|8549|8548.1|505
1629364500000|2021-08-19 09:15:00|8549.9|8549|8550.4|8549.5|8551.7|8550.8|8548.8|8547.9|461
1629364800000|2021-08-19 09:20:00|8550.5|8549.6|8547.8|8546.9|8551.2|8550.3|8547.6|8546.7|439
1629365100000|2021-08-19 09:25:00|8547.9|8547|8548.3|8547.4|8549.3|8548.4|8546.7|8545.8|306
1629365400000|2021-08-19 09:30:00|8548.2|8547.3|8543.9|8543|8549.2|8548.3|8543.3|8542.4|409
1629365700000|2021-08-19 09:35:00|8543.8|8542.9|8544.2|8543.3|8545.2|8544.3|8542.3|8541.1|458
1629366000000|2021-08-19 09:40:00|8544.1|8543.2|8544.1|8543.2|8545.4|8544.2|8543.5|8542.5|391
1629366300000|2021-08-19 09:45:00|8544|8543.1|8543.7|8542.8|8544.5|8543.6|8542.7|8541.7|359
1629366600000|2021-08-19 09:50:00|8543.9|8542.4|8539.3|8538.4|8544|8542.7|8539.1|8538.2|349
1629366900000|2021-08-19 09:55:00|8539.5|8538.6|8542.5|8541.6|8543.6|8542.7|8538.4|8537.5|399
1629367200000|2021-08-19 10:00:00|8542.4|8541.5|8541.9|8541|8543.3|8542.4|8541.4|8540.5|305
1629367500000|2021-08-19 10:05:00|8542|8541.1|8541.9|8541|8542.8|8541.7|8541|8540.1|243
1629367800000|2021-08-19 10:10:00|8542|8541.1|8541.2|8540.3|8543.2|8542.1|8540.3|8539.4|284
1629368100000|2021-08-19 10:15:00|8541.4|8540.5|8541.9|8541|8542.4|8541.3|8540.8|8539.9|282
1629368400000|2021-08-19 10:20:00|8542|8541.1|8542|8541.1|8544.1|8543.2|8541.9|8541|338
1629368700000|2021-08-19 10:25:00|8542.1|8541.2|8539.6|8538.7|8542.1|8541.2|8538.9|8538|368
1629369000000|2021-08-19 10:30:00|8539.5|8538.6|8537.9|8537|8540.6|8539.7|8537.8|8536.9|337
1629369300000|2021-08-19 10:35:00|8538|8537.1|8536.8|8535.9|8539|8538.1|8536.7|8535.8|279
1629369600000|2021-08-19 10:40:00|8536.9|8536|8538.9|8538|8539.1|8538.1|8536.6|8535.7|334
1629369900000|2021-08-19 10:45:00|8539|8538.1|8541|8540.1|8541.2|8540.3|8538.3|8537.1|283
1629370200000|2021-08-19 10:50:00|8540.9|8540|8542.6|8541.7|8542.8|8541.9|8540.6|8539.7|249
1629370500000|2021-08-19 10:55:00|8542.7|8541.8|8543.7|8542.8|8544|8543.1|8541.4|8540.5|339
1629370800000|2021-08-19 11:00:00|8543.6|8542.7|8543|8542.1|8544.8|8543.9|8542.7|8541.8|276
1629371100000|2021-08-19 11:05:00|8542.9|8542|8546.3|8545.4|8546.8|8545.8|8542.9|8542|297
1629371400000|2021-08-19 11:10:00|8546.4|8545.5|8545.8|8544.9|8548.2|8547.3|8545.7|8544.8|306
1629371700000|2021-08-19 11:15:00|8545.7|8544.8|8547.1|8546.2|8548.2|8547.3|8545.1|8544|298
1629372000000|2021-08-19 11:20:00|8547|8546.1|8546.6|8545.7|8548.5|8547.6|8546.2|8545.3|308
1629372300000|2021-08-19 11:25:00|8546.7|8545.8|8545.3|8544.4|8546.8|8545.9|8545.2|8544.1|330
1629372600000|2021-08-19 11:30:00|8545.2|8544.3|8549.7|8548.8|8550.1|8549.2|8545|8544.1|399
1629372900000|2021-08-19 11:35:00|8549.6|8548.7|8549.4|8548.5|8550.2|8549.2|8548.8|8547.9|327
1629373200000|2021-08-19 11:40:00|8549.3|8548.4|8548.7|8547.8|8550|8549.1|8548|8547.1|268
1629373500000|2021-08-19 11:45:00|8548.6|8547.7|8546.6|8545.7|8548.7|8547.8|8545.8|8544.9|286
1629373800000|2021-08-19 11:50:00|8546.5|8545.6|8548.2|8547.3|8548.8|8547.9|8546.5|8545.6|254
1629374100000|2021-08-19 11:55:00|8548.1|8547.2|8551.4|8550.5|8552.2|8551.3|8548|8547.1|371
1629374400000|2021-08-19 12:00:00|8551.5|8550.6|8552.8|8551.9|8556.2|8555.3|8551.4|8550.5|475
1629374700000|2021-08-19 12:05:00|8552.9|8552|8553|8552.1|8554.9|8554|8552.2|8551.3|457
1629375000000|2021-08-19 12:10:00|8553.1|8552.2|8553|8552.1|8553.6|8552.4|8551.6|8550.2|299
1629375300000|2021-08-19 12:15:00|8552.9|8552|8553.6|8552.7|8555.1|8554.2|8552.9|8552|257
1629375600000|2021-08-19 12:20:00|8553.5|8552.6|8552.4|8551.5|8553.7|8552.8|8551.6|8550.7|445
1629375900000|2021-08-19 12:25:00|8552.5|8551.6|8554.2|8551.1|8554.4|8552.3|8551.7|8549.8|349
1629376200000|2021-08-19 12:30:00|8554.4|8551.6|8554|8553.1|8554.4|8553.1|8551.9|8549.1|533
1629376500000|2021-08-19 12:35:00|8553.9|8553|8552.5|8551.6|8554.5|8553.6|8552.4|8551.5|291
1629376800000|2021-08-19 12:40:00|8552.4|8551.5|8549.2|8548.3|8553.1|8552.2|8548.6|8547.7|481
1629377100000|2021-08-19 12:45:00|8549.3|8548.4|8550.1|8549.2|8550.6|8549.5|8548.9|8548|242
1629377400000|2021-08-19 12:50:00|8550.3|8549.4|8552.7|8551.8|8553|8552.1|8550.3|8549.4|286
1629377700000|2021-08-19 12:55:00|8552.6|8551.7|8551.6|8550.7|8553.8|8552.9|8551.2|8550.2|372
1629378000000|2021-08-19 13:00:00|8551.7|8550.8|8551.9|8551|8553.6|8552.7|8550.8|8549.9|412
1629378300000|2021-08-19 13:05:00|8551.8|8550.9|8552.8|8551.9|8553|8552.1|8551|8550.1|360
1629378600000|2021-08-19 13:10:00|8553|8552.1|8552.4|8551.5|8553.3|8552.4|8551.2|8550.1|374
1629378900000|2021-08-19 13:15:00|8552.5|8551.6|8553.4|8552.5|8554.5|8553.6|8552.5|8551.6|334
1629379200000|2021-08-19 13:20:00|8553.5|8552.6|8554.2|8552.7|8554.5|8553.5|8552.6|8551.7|348
1629379500000|2021-08-19 13:25:00|8553.9|8553|8554.7|8553.8|8554.8|8553.9|8553.2|8552.1|334
1629379800000|2021-08-19 13:30:00|8554.9|8554|8549.7|8548.8|8556.6|8555.7|8549.1|8548.2|516
1629380100000|2021-08-19 13:35:00|8549.8|8548.9|8551|8550.1|8554|8553.1|8549.2|8548.3|679
1629380400000|2021-08-19 13:40:00|8551.1|8550.2|8550.8|8549.3|8553.2|8552.3|8550.1|8548.9|505
1629380700000|2021-08-19 13:45:00|8550.4|8549.5|8550.4|8549.5|8551.2|8550.3|8548.4|8547.5|588
1629381000000|2021-08-19 13:50:00|8550.5|8549.6|8548.6|8547.7|8550.5|8549.6|8548.4|8547.5|507
1629381300000|2021-08-19 13:55:00|8548.5|8547.6|8546.6|8545.1|8549.8|8548.9|8544.8|8543.9|547
1629381600000|2021-08-19 14:00:00|8546.5|8545|8548|8547.1|8549.2|8548|8545|8543.9|663
1629381900000|2021-08-19 14:05:00|8547.9|8547|8546.3|8545.4|8549.6|8548.7|8545.7|8544.8|544
1629382200000|2021-08-19 14:10:00|8546.6|8545.7|8547.9|8547|8549.8|8548.8|8546.1|8545.2|504
1629382500000|2021-08-19 14:15:00|8547.8|8546.9|8549|8548.1|8549.3|8548.4|8547.3|8546.3|473
1629382800000|2021-08-19 14:20:00|8548.8|8547.9|8551.8|8550.9|8552|8551.1|8547.4|8546.3|390
1629383100000|2021-08-19 14:25:00|8551.7|8550.8|8553|8552.1|8553.1|8552.2|8550|8549.1|412
1629383400000|2021-08-19 14:30:00|8552.8|8551.9|8554.3|8553.4|8555|8554|8552.8|8551.9|498
1629383700000|2021-08-19 14:35:00|8554.4|8553.5|8558|8557.1|8559.4|8558.5|8554.2|8553.3|618
1629384000000|2021-08-19 14:40:00|8558.1|8557.2|8556.3|8555.4|8558.3|8557.4|8555.4|8554.3|499
1629384300000|2021-08-19 14:45:00|8556.2|8555.3|8557.1|8556.2|8557.8|8556.9|8556|8555.1|418
1629384600000|2021-08-19 14:50:00|8557.2|8556.3|8555.8|8554.9|8557.3|8556.4|8553.7|8552.8|589
1629384900000|2021-08-19 14:55:00|8555.7|8554.8|8552.4|8551.5|8555.7|8554.8|8551.6|8550.5|569
1629385200000|2021-08-19 15:00:00|8552.5|8551.6|8552.7|8551.8|8554.4|8553.5|8551.2|8550.3|598
1629385500000|2021-08-19 15:05:00|8552.6|8551.7|8553.4|8552.5|8553.9|8553|8551.3|8550.4|416
1629385800000|2021-08-19 15:10:00|8553.5|8552.6|8554.9|8554|8555.2|8554.3|8553.5|8552.3|376
1629386100000|2021-08-19 15:15:00|8554.8|8553.9|8551.5|8550.6|8555.2|8554.3|8551.2|8550.3|438
1629386400000|2021-08-19 15:20:00|8551.4|8550.5|8550.9|8550|8552.4|8551.5|8550.5|8549.3|327
1629386700000|2021-08-19 15:25:00|8551.1|8550.2|8554.7|8553.8|8555.7|8554.8|8551.1|8550.2|340
1629387000000|2021-08-19 15:30:00|8554.6|8553.7|8554.1|8553.2|8554.6|8553.7|8552.9|8551.7|486
1629387300000|2021-08-19 15:35:00|8554.2|8553.3|8556.2|8555.3|8557.1|8555.8|8554|8553|553
1629387600000|2021-08-19 15:40:00|8556.1|8555.2|8554|8553.1|8557.3|8556.4|8553.8|8552.9|386
1629387900000|2021-08-19 15:45:00|8553.9|8553|8551.6|8550.7|8554.4|8553.5|8551.4|8550.5|532
1629388200000|2021-08-19 15:50:00|8551.5|8550.6|8551.5|8550.6|8552.6|8551.7|8551.1|8550.2|310
1629388500000|2021-08-19 15:55:00|8551.6|8550.7|8553.4|8552.5|8553.7|8552.8|8551.1|8550|327
1629388800000|2021-08-19 16:00:00|8553.3|8552.4|8552.8|8551.9|8554.1|8553.2|8551.3|8550.4|299
1629389100000|2021-08-19 16:05:00|8553.1|8551.6|8555.6|8554.7|8556.3|8555.4|8552.8|8551.6|310
1629389400000|2021-08-19 16:10:00|8555.7|8554.8|8554.8|8553.9|8556.2|8555.3|8554.3|8553.2|317
1629389700000|2021-08-19 16:15:00|8555.1|8553.6|8556.2|8555.3|8556.6|8555.7|8554.7|8553.5|210
1629390000000|2021-08-19 16:20:00|8556.1|8555.2|8556.9|8556|8557.4|8556.5|8555.5|8554.6|242
1629390300000|2021-08-19 16:25:00|8557|8556.1|8556.6|8555.7|8557.2|8556.3|8555.4|8554.4|265
1629390600000|2021-08-19 16:30:00|8556.7|8555.8|8556.9|8556|8557.2|8556.1|8555.9|8554.7|247
1629390900000|2021-08-19 16:35:00|8557|8556.1|8557.6|8556.1|8557.7|8556.7|8555.9|8555|265
1629391200000|2021-08-19 16:40:00|8557.3|8556.4|8558|8557.1|8558.4|8557.5|8556.9|8556|240
1629391500000|2021-08-19 16:45:00|8557.9|8557|8557.8|8556.9|8558.9|8557.6|8557.4|8556.2|281
1629391800000|2021-08-19 16:50:00|8557.7|8556.8|8558.7|8557.8|8559.3|8558.2|8557.6|8556.6|245
1629392100000|2021-08-19 16:55:00|8558.8|8557.9|8561.2|8560.3|8561.4|8560.5|8558.7|8557.8|306
1629392400000|2021-08-19 17:00:00|8561.1|8560.2|8561.8|8560.9|8562.1|8561.2|8560.4|8559.5|265
1629392700000|2021-08-19 17:05:00|8561.7|8560.8|8561.7|8560.8|8562|8561|8560.3|8559.4|273
1629393000000|2021-08-19 17:10:00|8561.6|8560.7|8560.5|8559.6|8561.9|8561|8560.4|8559.4|219
1629393300000|2021-08-19 17:15:00|8560.4|8559.5|8559|8558.1|8560.6|8559.7|8558.7|8557.8|200
1629393600000|2021-08-19 17:20:00|8559.1|8558.2|8558.5|8557.6|8559.3|8558.3|8558.2|8557.2|215
1629393900000|2021-08-19 17:25:00|8558.6|8557.7|8557.4|8556.5|8558.7|8557.8|8557.4|8556.5|219
1629394200000|2021-08-19 17:30:00|8557.5|8556.6|8556.8|8555.9|8558.2|8557.1|8556.6|8555.2|248
1629394500000|2021-08-19 17:35:00|8556.9|8556|8558.4|8556.9|8558.8|8557.6|8556.7|8555.6|194
1629394800000|2021-08-19 17:40:00|8558.5|8557|8558.6|8557.1|8559|8557.9|8557.6|8556.4|179
1629395100000|2021-08-19 17:45:00|8558.7|8557.2|8557.9|8557|8558.9|8557.8|8557.6|8556.5|187
1629395400000|2021-08-19 17:50:00|8557.8|8556.9|8558.6|8557.1|8558.7|8557.5|8557.6|8556.4|179
1629395700000|2021-08-19 17:55:00|8558.5|8557|8557.4|8556.5|8558.9|8557.7|8557.3|8556.4|235
1629396000000|2021-08-19 18:00:00|8557.3|8556.4|8558|8557.1|8558.3|8557.2|8557|8556.1|239
1629396300000|2021-08-19 18:05:00|8557.9|8557|8558.7|8557.2|8559|8557.8|8557.8|8556.6|210
1629396600000|2021-08-19 18:10:00|8558.6|8557.1|8558.4|8557.5|8559.1|8557.9|8557.8|8556.7|284
1629396900000|2021-08-19 18:15:00|8558.7|8557.2|8557.9|8556.4|8559.3|8558.1|8557.5|8556.2|272
1629397200000|2021-08-19 18:20:00|8558|8556.5|8557.6|8556.7|8558.6|8557.5|8557.3|8556.2|222
1629397500000|2021-08-19 18:25:00|8558|8556.5|8558.6|8557.7|8559|8557.7|8556.9|8555.7|355
1629397800000|2021-08-19 18:30:00|8558.7|8557.8|8558.7|8557.8|8560.2|8559.1|8558.4|8557.2|464
1629398100000|2021-08-19 18:35:00|8558.6|8557.7|8560.2|8558.7|8560.2|8559|8558.5|8557.3|367
1629398400000|2021-08-19 18:40:00|8559.9|8559|8561|8559.5|8561.2|8560|8559.8|8558.6|302
1629398700000|2021-08-19 18:45:00|8560.9|8559.4|8559.7|8558.2|8561.3|8560.1|8559.2|8558|279
1629399000000|2021-08-19 18:50:00|8559.5|8558.6|8559.7|8558.8|8561.2|8559.8|8559.5|8558.5|382
1629399300000|2021-08-19 18:55:00|8559.8|8558.9|8561.5|8560.6|8561.5|8560.6|8559.1|8557.9|474
1629399600000|2021-08-19 19:00:00|8561.4|8560.5|8559.7|8558.2|8561.6|8560.7|8558.9|8557.7|378
1629399900000|2021-08-19 19:05:00|8559.8|8558.3|8560.8|8559.3|8561.8|8560.6|8559.4|8558.3|283
1629400200000|2021-08-19 19:10:00|8560.5|8559.6|8561.4|8560.5|8561.9|8560.7|8560.1|8558.9|273
1629400500000|2021-08-19 19:15:00|8561.7|8560.2|8560.9|8560|8561.9|8560.7|8560.7|8559.6|253
1629400800000|2021-08-19 19:20:00|8561.2|8559.7|8559.9|8559|8561.2|8559.9|8559.8|8558.7|282
1629401100000|2021-08-19 19:25:00|8560|8559.1|8561.2|8559.7|8561.3|8560|8559.5|8558.4|245
1629401400000|2021-08-19 19:30:00|8561.1|8559.6|8560.9|8560|8561.9|8560.6|8560.2|8558.9|264
1629401700000|2021-08-19 19:35:00|8561.1|8559.6|8561.4|8559.9|8561.9|8560.8|8560.5|8559.3|226
1629402000000|2021-08-19 19:40:00|8561.5|8560|8561.4|8559.9|8562.1|8561.1|8561|8559.7|241
1629402300000|2021-08-19 19:45:00|8561.3|8559.8|8561.8|8560.3|8562.3|8561.2|8561|8559.8|206
1629402600000|2021-08-19 19:50:00|8561.9|8560.4|8561.6|8560.1|8562.5|8561.3|8560.9|8559.7|387
1629402900000|2021-08-19 19:55:00|8561.7|8560.2|8564.9|8563.4|8565.7|8564.4|8561.6|8560.2|489
1629403200000|2021-08-19 20:00:00|8564.5|8563.6|8563.1|8561.6|8564.9|8563.7|8562.7|8561.3|291
1629403500000|2021-08-19 20:05:00|8563|8561.5|8562.2|8560.7|8563.1|8561.6|8562|8560.7|163
1629403800000|2021-08-19 20:10:00|8561.9|8561|8562.2|8560.7|8562.6|8561.2|8561.6|8560.3|139
1629404100000|2021-08-19 20:15:00|8562.3|8560.8|8562.2|8561.3|8562.8|8561.3|8561.6|8560.3|114
1629404400000|2021-08-19 20:20:00|8562.6|8561.1|8563.6|8562.1|8563.7|8562.5|8562.6|8561.1|89
1629404700000|2021-08-19 20:25:00|8563.5|8562|8564.6|8563.1|8565.1|8563.6|8563.5|8562|108
1629405000000|2021-08-19 20:30:00|8564.7|8563.2|8564.2|8562.7|8564.7|8563.2|8563.7|8562.2|117
1629405300000|2021-08-19 20:35:00|8564.3|8562.8|8565|8563.5|8565.2|8563.7|8563.6|8562.1|139
1629405600000|2021-08-19 20:40:00|8564.9|8563.4|8564.5|8563|8565.2|8563.7|8563.3|8561.8|218
1629405900000|2021-08-19 20:45:00|8564.3|8562.8|8564.4|8562.9|8564.6|8563.1|8562.9|8561.4|237
1629406200000|2021-08-19 20:50:00|8564.3|8562.8|8566.4|8563.5|8568.2|8564.6|8562.9|8554.4|1151
1629406500000|2021-08-19 20:55:00|8566.3|8563.3|8567.7|8557.3|8568.5|8564.6|8565.2|8555.6|1214
1629406800000|2021-08-19 21:00:00|8566.6|8555.6|8565|8554|8567.3|8556.3|8563.4|8552.4|37
1629407100000|2021-08-19 21:05:00|8566.1|8555.1|8570.6|8559.6|8572.3|8563|8563.4|8552.4|214
1629407400000|2021-08-19 21:10:00|8570|8559|8570.6|8559.6|8571.8|8562.2|8564.5|8553.5|252
1629407700000|2021-08-19 21:15:00|8570.7|8559.7|8570.1|8559.1|8572|8562.6|8567.8|8556.8|223
1629408000000|2021-08-19 21:20:00|8569.2|8558.2|8570.4|8559.4|8571.9|8564.9|8566.4|8557.2|233
1629408300000|2021-08-19 21:25:00|8570.5|8559.5|8570|8562.2|8571.9|8562.7|8568.2|8557.2|151
1629408600000|2021-08-19 21:30:00|8569.5|8560.2|8569.9|8558.9|8573.3|8562.3|8568|8557|333
1629408900000|2021-08-19 21:35:00|8570|8559|8567.3|8556.3|8571.3|8560.3|8563.3|8552.3|451
1629409200000|2021-08-19 21:40:00|8567|8556|8568.7|8557.7|8570.4|8559.4|8564.7|8553.7|272
1629409500000|2021-08-19 21:45:00|8569.3|8558.3|8567.3|8556.3|8569.5|8558.5|8565.1|8554.1|210
1629409800000|2021-08-19 21:50:00|8567.2|8556.2|8568.8|8557.8|8571.4|8560.4|8564.4|8553.4|201
1629410100000|2021-08-19 21:55:00|8568.9|8557.9|8569.4|8558.4|8570.5|8559.5|8564.8|8553.8|395
1629410400000|2021-08-19 22:00:00|8569.6|8558.6|8566.6|8563.6|8572|8564.4|8565.8|8555.5|604
1629410700000|2021-08-19 22:05:00|8566.5|8563.8|8565.6|8564.1|8566.7|8564.5|8565.3|8563.1|264
1629411000000|2021-08-19 22:10:00|8566.1|8563.6|8565|8563.5|8566.8|8564.4|8564.9|8562.9|208
1629411300000|2021-08-19 22:15:00|8566|8563.1|8565.8|8563.6|8566.5|8564.4|8564.9|8562.8|196
1629411600000|2021-08-19 22:20:00|8565.4|8563.9|8565.5|8564|8566.3|8564.4|8565.2|8563.2|217
1629411900000|2021-08-19 22:25:00|8565.4|8563.9|8565.9|8564.4|8566.6|8565.1|8565.3|8563.5|163
1629412200000|2021-08-19 22:30:00|8566|8564.5|8565.7|8564.2|8567|8565.1|8565.4|8563.8|139
1629412500000|2021-08-19 22:35:00|8565.6|8564.1|8566.2|8564.7|8567|8564.8|8565.4|8563.7|218
1629412800000|2021-08-19 22:40:00|8566.1|8564.6|8566.3|8564.8|8566.8|8564.9|8565.9|8564.1|174
1629413100000|2021-08-19 22:45:00|8566.4|8564.9|8566.3|8564.8|8566.9|8565.1|8566|8564.5|116
1629413400000|2021-08-19 22:50:00|8566.4|8564.9|8565.7|8564.2|8566.8|8565|8565.5|8564|82
1629413700000|2021-08-19 22:55:00|8565.6|8564.1|8565.6|8564.1|8566.2|8564.4|8565.3|8563.9|100
1629414000000|2021-08-19 23:00:00|8565.7|8564.2|8566.4|8564.9|8566.7|8565.2|8565.3|8563.8|174
1629414300000|2021-08-19 23:05:00|8566.3|8564.8|8566.2|8564.7|8566.9|8565.4|8565.9|8564.4|135
1629414600000|2021-08-19 23:10:00|8566.1|8564.6|8566.3|8564.8|8566.5|8565|8565.5|8564|101
1629414900000|2021-08-19 23:15:00|8566.2|8564.7|8566.5|8565|8566.9|8565.5|8566|8564.5|102
1629415200000|2021-08-19 23:20:00|8566.4|8564.9|8565.8|8564.3|8566.4|8564.9|8565.4|8564.2|77
1629415500000|2021-08-19 23:25:00|8565.9|8564.4|8566.2|8564.7|8566.3|8564.8|8565.6|8564.1|75
1629415800000|2021-08-19 23:30:00|8566.1|8564.6|8566.2|8564.7|8566.7|8565.2|8566.1|8564.6|106
1629416100000|2021-08-19 23:35:00|8566.4|8564.9|8566.2|8564.7|8566.5|8565.2|8565.9|8564.4|71
1629416400000|2021-08-19 23:40:00|8566.3|8564.8|8566.3|8564.8|8566.6|8565.1|8565.7|8564.7|66
1629416700000|2021-08-19 23:45:00|8566.2|8564.7|8566.9|8565.4|8566.9|8565.4|8566.2|8564.7|60
1629417000000|2021-08-19 23:50:00|8566.8|8565.3|8568.6|8567.1|8568.6|8567.1|8566.5|8565|147
1629417300000|2021-08-19 23:55:00|8568.5|8567|8567.2|8565.7|8568.8|8567.3|8567|8565.5|152
1629417600000|2021-08-20 00:00:00|8567.3|8565.8|8566.4|8564.9|8567.4|8565.9|8565.9|8564.8|252
1629417900000|2021-08-20 00:05:00|8566.3|8564.8|8566.6|8565.1|8567|8565.5|8565.9|8564.4|187
1629418200000|2021-08-20 00:10:00|8566.5|8565|8567.1|8565.6|8567.8|8566.3|8566|8564.5|130
1629418500000|2021-08-20 00:15:00|8567|8565.5|8568|8566.5|8568.2|8567|8566.8|8565.4|153
1629418800000|2021-08-20 00:20:00|8567.9|8566.4|8568|8566.5|8568.4|8566.9|8567.3|8565.9|154
1629419100000|2021-08-20 00:25:00|8567.9|8566.4|8567.7|8566.2|8568.4|8567.1|8567|8565.7|136
1629419400000|2021-08-20 00:30:00|8567.6|8566.1|8566.9|8565.4|8567.8|8566.3|8566.4|8564.9|262
1629419700000|2021-08-20 00:35:00|8567|8565.5|8567.2|8565.7|8567.4|8565.9|8566.7|8565.2|116
1629420000000|2021-08-20 00:40:00|8567.3|8565.8|8568.9|8567.4|8569|8567.7|8567|8565.7|175
1629420300000|2021-08-20 00:45:00|8568.6|8567.1|8566.5|8565|8568.7|8567.4|8566.2|8564.7|198
1629420600000|2021-08-20 00:50:00|8566.4|8564.9|8566.1|8564.6|8566.5|8565|8565.4|8564|148
1629420900000|2021-08-20 00:55:00|8566|8564.5|8565.3|8563.8|8566.5|8565.3|8565.2|8563.7|150
1629421200000|2021-08-20 01:00:00|8565.2|8563.7|8566|8564.5|8566.4|8565.1|8564.9|8563.6|129
1629421500000|2021-08-20 01:05:00|8566.1|8564.6|8568.3|8566.8|8568.6|8567.1|8565.7|8564.4|119
1629421800000|2021-08-20 01:10:00|8568.2|8566.7|8567.5|8566|8568.3|8566.8|8567.2|8565.7|87
1629422100000|2021-08-20 01:15:00|8567.9|8566.4|8567.6|8566.1|8569|8567.5|8567.5|8566|195
1629422400000|2021-08-20 01:20:00|8567.7|8566.2|8568.5|8567|8568.6|8567.4|8567.2|8565.7|182
1629422700000|2021-08-20 01:25:00|8568.3|8567.4|8567.3|8565.8|8568.7|8567.5|8566.7|8565.4|180
1629423000000|2021-08-20 01:30:00|8567.4|8565.9|8569.9|8568.4|8570.3|8568.8|8567.1|8565.6|227
1629423300000|2021-08-20 01:35:00|8569.8|8568.3|8572.5|8571|8573.2|8571.7|8569.3|8567.8|325
1629423600000|2021-08-20 01:40:00|8572.4|8570.9|8574.1|8573.2|8574.7|8573.4|8572.2|8570.8|391
1629423900000|2021-08-20 01:45:00|8574.2|8573.3|8575.5|8574|8577.3|8575.8|8573.9|8572.8|485
1629424200000|2021-08-20 01:50:00|8575.6|8574.1|8576|8574.5|8576.9|8575.5|8575.2|8573.7|251
1629424500000|2021-08-20 01:55:00|8576.1|8574.6|8573.4|8571.9|8576.2|8574.7|8572.9|8571.4|277
1629424800000|2021-08-20 02:00:00|8573.6|8572.1|8573.8|8572.9|8574.6|8573.4|8572.1|8570.6|226
1629425100000|2021-08-20 02:05:00|8573.7|8572.8|8573.6|8572.7|8574.1|8572.9|8572.9|8571.4|265
1629425400000|2021-08-20 02:10:00|8573.5|8572.6|8572.9|8571.4|8573.8|8572.7|8572|8570.9|201
1629425700000|2021-08-20 02:15:00|8573|8571.5|8572.7|8571.2|8573.3|8572.1|8572|8570.7|234
1629426000000|2021-08-20 02:20:00|8572.5|8571.6|8572.6|8571.1|8573.4|8572.2|8572.4|8571|164
1629426300000|2021-08-20 02:25:00|8572.5|8571|8571.8|8570.9|8573.5|8572.3|8571.7|8570.5|184
1629426600000|2021-08-20 02:30:00|8572.3|8570.8|8571.8|8570.3|8572.5|8571.4|8571.1|8569.8|174
1629426900000|2021-08-20 02:35:00|8571.9|8570.4|8571.9|8570.4|8572|8570.9|8571.1|8569.9|187
1629427200000|2021-08-20 02:40:00|8571.7|8570.8|8572.6|8571.1|8572.7|8571.3|8571.3|8570|154
1629427500000|2021-08-20 02:45:00|8572.5|8571|8572.5|8571.6|8573.1|8571.8|8572.2|8571|167
1629427800000|2021-08-20 02:50:00|8572.4|8571.5|8572.7|8571.2|8573.4|8572.1|8572.3|8571.1|203
1629428100000|2021-08-20 02:55:00|8572.6|8571.1|8574.2|8573.3|8574.6|8573.3|8572.3|8571.1|178
1629428400000|2021-08-20 03:00:00|8574.1|8573.2|8573.7|8572.8|8575.1|8573.7|8573.5|8572.4|225
1629428700000|2021-08-20 03:05:00|8574|8572.5|8573.5|8572|8574.3|8572.9|8572.7|8571.4|266
1629429000000|2021-08-20 03:10:00|8573.1|8572.2|8573.4|8572.5|8574|8572.7|8572.4|8571.2|236
1629429300000|2021-08-20 03:15:00|8573.7|8572.2|8575.1|8573.6|8576.1|8574.6|8573.5|8572.2|217
1629429600000|2021-08-20 03:20:00|8575|8573.5|8574.2|8572.7|8575.7|8574.4|8574.1|8572.6|231
1629429900000|2021-08-20 03:25:00|8574.1|8572.6|8574.1|8572.6|8574.2|8573.1|8573|8571.6|216
1629430200000|2021-08-20 03:30:00|8573.9|8573|8573.5|8572|8574.4|8573.1|8572.8|8571.6|193
1629430500000|2021-08-20 03:35:00|8573.4|8571.9|8573|8571.5|8573.8|8572.6|8572.3|8570.9|221
1629430800000|2021-08-20 03:40:00|8572.9|8571.4|8574.4|8572.9|8574.5|8573|8572.7|8571.4|143
1629431100000|2021-08-20 03:45:00|8574.5|8573|8573|8571.5|8574.7|8573.2|8572.7|8571.4|192
1629431400000|2021-08-20 03:50:00|8573.1|8571.6|8572.7|8571.2|8573.2|8572|8572.2|8571.1|179
1629431700000|2021-08-20 03:55:00|8572.8|8571.3|8574|8572.5|8574.1|8572.9|8572.6|8571.2|215
1629432000000|2021-08-20 04:00:00|8573.8|8572.9|8572.2|8570.7|8574.1|8572.9|8571.8|8570.6|200
1629432300000|2021-08-20 04:05:00|8572.1|8570.6|8571.5|8570|8572.6|8571.4|8571.1|8569.9|163
1629432600000|2021-08-20 04:10:00|8571.6|8570.1|8572.1|8570.6|8572.4|8571|8571.5|8570|95
1629432900000|2021-08-20 04:15:00|8572.2|8570.7|8572.1|8570.6|8572.6|8571.1|8571.8|8570.3|123
1629433200000|2021-08-20 04:20:00|8572.2|8570.7|8572.2|8570.7|8572.4|8571|8571.6|8570.4|96
1629433500000|2021-08-20 04:25:00|8572.1|8570.6|8572.6|8571.1|8572.7|8571.3|8571.7|8570.4|133
1629433800000|2021-08-20 04:30:00|8572.5|8571|8572.4|8570.9|8572.8|8571.5|8572.2|8570.7|123
1629434100000|2021-08-20 04:35:00|8572.3|8570.8|8572.5|8571|8573|8571.5|8571.8|8570.3|134
1629434400000|2021-08-20 04:40:00|8572.6|8571.1|8573|8571.5|8573.1|8571.9|8571.9|8570.7|157
1629434700000|2021-08-20 04:45:00|8573.1|8571.6|8572.9|8572|8573.7|8572.4|8572.6|8571.6|156
1629435000000|2021-08-20 04:50:00|8572.8|8571.9|8572.8|8571.3|8573.4|8572.1|8572.6|8571.3|118
1629435300000|2021-08-20 04:55:00|8573|8571.5|8572|8571.1|8573.2|8571.7|8571.9|8570.7|133
1629435600000|2021-08-20 05:00:00|8571.9|8571|8574.5|8573|8574.5|8573|8571.7|8570.6|235
1629435900000|2021-08-20 05:05:00|8574.4|8572.9|8575.5|8574|8576.2|8574.7|8574.4|8572.9|186
1629436200000|2021-08-20 05:10:00|8575.6|8574.1|8576.2|8574.7|8576.3|8575|8574.8|8573.4|175
1629436500000|2021-08-20 05:15:00|8576.1|8574.6|8578.5|8577|8579|8577.5|8575.7|8574.4|394
1629436800000|2021-08-20 05:20:00|8578.4|8576.9|8578|8576.5|8578.8|8577.5|8577.4|8576.2|249
1629437100000|2021-08-20 05:25:00|8578.1|8576.6|8578.3|8576.8|8578.6|8577.3|8577.8|8576.5|206
1629437400000|2021-08-20 05:30:00|8578.2|8576.7|8576|8575.1|8578.4|8577.1|8575|8574|238
1629437700000|2021-08-20 05:35:00|8575.9|8575|8576.2|8575.3|8577|8575.6|8575.8|8574.6|196
1629438000000|2021-08-20 05:40:00|8576.1|8575.2|8576.9|8575.4|8577.2|8576|8575.6|8574.4|255
1629438300000|2021-08-20 05:45:00|8576.8|8575.3|8576.8|8575.3|8576.8|8575.5|8575.2|8574|238
1629438600000|2021-08-20 05:50:00|8576.7|8575.2|8575.9|8574.4|8576.7|8575.2|8574.7|8573.5|217
1629438900000|2021-08-20 05:55:00|8575.8|8574.3|8574.3|8563.3|8576.8|8574.6|8572.3|8561.3|357
1629439200000|2021-08-20 06:00:00|8575.9|8567.7|8576.1|8574.6|8577.1|8575.4|8572.5|8565.3|485
1629439500000|2021-08-20 06:05:00|8576|8574.5|8576.3|8574.8|8578.2|8576.8|8575.6|8574.4|438
1629439800000|2021-08-20 06:10:00|8575.9|8575|8573.7|8572.2|8576.8|8575.5|8573.6|8572.1|236
1629440100000|2021-08-20 06:15:00|8573.8|8572.3|8575.4|8573.9|8576|8574.6|8572.5|8571.2|275
1629440400000|2021-08-20 06:20:00|8575.5|8574|8576.5|8575|8576.6|8575.3|8574.4|8573.1|244
1629440700000|2021-08-20 06:25:00|8576.6|8575.1|8575.7|8574.2|8577.4|8575.9|8575.5|8574.1|234
1629441000000|2021-08-20 06:30:00|8575.6|8574.1|8578.9|8578|8579.5|8578.1|8574.9|8573.7|369
1629441300000|2021-08-20 06:35:00|8578.8|8577.9|8576.9|8576|8579.2|8578|8576.3|8575|246
1629441600000|2021-08-20 06:40:00|8577.2|8575.7|8576.2|8575.3|8577.9|8576.7|8576.1|8574.9|271
1629441900000|2021-08-20 06:45:00|8576|8575.1|8578.3|8577.4|8579.5|8578.3|8576|8574.7|415
1629442200000|2021-08-20 06:50:00|8578.5|8577|8577.7|8576.2|8579.5|8578.3|8577|8575.8|315
1629442500000|2021-08-20 06:55:00|8577.8|8576.3|8579.1|8578.2|8580.3|8579.1|8577.1|8575.9|368
1629442800000|2021-08-20 07:00:00|8579.4|8578.5|8578.5|8577.6|8580.7|8579.4|8577.1|8575.9|632
1629443100000|2021-08-20 07:05:00|8578.8|8577.3|8578.2|8576.7|8580.5|8579.3|8576.5|8575|526
1629443400000|2021-08-20 07:10:00|8578.1|8576.6|8576.4|8574.9|8578.7|8577.5|8575.1|8573.7|520
1629443700000|2021-08-20 07:15:00|8576.5|8575|8579.1|8578.2|8579.4|8578.2|8574.7|8573.6|500
1629444000000|2021-08-20 07:20:00|8579|8578.1|8580.2|8578.7|8581.1|8579.8|8577.9|8576.6|537
1629444300000|2021-08-20 07:25:00|8580.3|8578.8|8582.1|8581.2|8583.4|8582.1|8580|8578.8|617
1629444600000|2021-08-20 07:30:00|8582.2|8581.3|8579.5|8578.6|8583|8581.8|8577.5|8576.2|547
1629444900000|2021-08-20 07:35:00|8579.4|8578.5|8578|8577.1|8579.9|8578.8|8576.6|8575.6|458
1629445200000|2021-08-20 07:40:00|8578.1|8577.2|8578.8|8577.3|8579.4|8578.3|8577.2|8576|444
1629445500000|2021-08-20 07:45:00|8578.4|8577.5|8579|8577.5|8580.7|8579.5|8577.5|8576.4|435
1629445800000|2021-08-20 07:50:00|8579.1|8577.6|8578.3|8577.4|8579.6|8578.4|8575.9|8574.4|458
1629446100000|2021-08-20 07:55:00|8578.4|8577.5|8576.9|8576|8579.2|8578|8575.6|8574.4|433
1629446400000|2021-08-20 08:00:00|8577|8576.1|8573.4|8571.9|8577|8576.1|8572.5|8571.5|475
1629446700000|2021-08-20 08:05:00|8573|8572.1|8578.7|8577.2|8578.7|8577.5|8572.3|8571.1|472
1629447000000|2021-08-20 08:10:00|8578.5|8577.6|8575.8|8574.3|8578.7|8577.6|8575.4|8574.1|260
1629447300000|2021-08-20 08:15:00|8575.5|8574.6|8572.3|8570.8|8575.7|8574.6|8571.6|8570.4|366
1629447600000|2021-08-20 08:20:00|8572.4|8570.9|8574.3|8573.4|8575.9|8574.7|8571.7|8570.5|490
1629447900000|2021-08-20 08:25:00|8574.6|8573.7|8570.1|8569.2|8574.8|8573.7|8569.9|8568.7|440
1629448200000|2021-08-20 08:30:00|8570.4|8568.9|8569.6|8568.1|8571.6|8570.4|8568.2|8566.7|344
1629448500000|2021-08-20 08:35:00|8569.7|8568.2|8570.8|8569.3|8571.1|8569.6|8568.6|8567.4|341
1629448800000|2021-08-20 08:40:00|8570.7|8569.2|8569.5|8568|8571.6|8570.3|8567.4|8566.3|403
1629449100000|2021-08-20 08:45:00|8569.4|8567.9|8570.5|8569|8571|8569.8|8568.4|8567|370
1629449400000|2021-08-20 08:50:00|8570|8568.5|8569.4|8568.5|8571.9|8570.8|8569.4|8568.2|333
1629449700000|2021-08-20 08:55:00|8569.5|8568.6|8570.5|8569.6|8571.3|8570.3|8569.1|8568|325
1629450000000|2021-08-20 09:00:00|8570.4|8569.5|8573.6|8572.1|8574.3|8573.1|8570|8569.1|321
1629450300000|2021-08-20 09:05:00|8573.5|8572|8572.5|8571.6|8573.6|8572.5|8571.9|8570.8|274
1629450600000|2021-08-20 09:10:00|8572.6|8571.7|8576|8574.5|8576.4|8575.3|8572.4|8571.2|472
1629450900000|2021-08-20 09:15:00|8576.1|8574.6|8574|8573.1|8576.1|8575.2|8573.8|8572.6|364
1629451200000|2021-08-20 09:20:00|8574.1|8573.2|8576.6|8575.1|8576.6|8575.5|8574|8572.8|299
1629451500000|2021-08-20 09:25:00|8576.7|8575.2|8574|8572.5|8576.8|8575.3|8573.3|8572.4|232
1629451800000|2021-08-20 09:30:00|8573.7|8572.8|8576|8575.1|8577|8575.7|8573.6|8572.3|300
1629452100000|2021-08-20 09:35:00|8576.1|8575.2|8574.9|8573.4|8576.7|8575.6|8574|8572.9|246
1629452400000|2021-08-20 09:40:00|8575.3|8574|8576.7|8575.8|8577.4|8576.3|8575.2|8574|267
1629452700000|2021-08-20 09:45:00|8576.6|8575.7|8575|8574.1|8577|8575.9|8573.7|8572.5|270
1629453000000|2021-08-20 09:50:00|8575.1|8574.2|8574.8|8573.9|8575.6|8574.6|8574|8572.8|284
1629453300000|2021-08-20 09:55:00|8574.9|8574|8573.9|8573|8576.2|8575|8573.4|8572.3|313
1629453600000|2021-08-20 10:00:00|8574|8573.1|8575.4|8573.9|8576.3|8575.1|8573.4|8572.4|334
1629453900000|2021-08-20 10:05:00|8575.5|8574|8575.2|8574.3|8577.2|8576.1|8574.8|8573.7|315
1629454200000|2021-08-20 10:10:00|8575.4|8573.9|8576|8575.1|8576.2|8575.1|8574.6|8573.5|376
1629454500000|2021-08-20 10:15:00|8576.3|8574.8|8574.3|8572.8|8576.5|8575.4|8574|8572.8|187
1629454800000|2021-08-20 10:20:00|8574.4|8572.9|8577.5|8576.6|8577.9|8576.8|8574|8572.8|245
1629455100000|2021-08-20 10:25:00|8577.4|8576.5|8577|8575.5|8578.7|8577.5|8575.9|8574.9|270
1629455400000|2021-08-20 10:30:00|8576.9|8575.4|8577.3|8575.8|8578|8576.6|8575.9|8574.9|239
1629455700000|2021-08-20 10:35:00|8577.4|8575.9|8578|8576.5|8578|8576.9|8576.3|8575|250
1629456000000|2021-08-20 10:40:00|8578.1|8576.6|8579.2|8577.7|8579.3|8578.1|8578.1|8576.6|148
1629456300000|2021-08-20 10:45:00|8579|8578.1|8579.4|8578.5|8580.4|8579.2|8578.7|8577.5|237
1629456600000|2021-08-20 10:50:00|8579.5|8578.6|8580.3|8578.8|8580.4|8579.3|8579.3|8578.2|155
1629456900000|2021-08-20 10:55:00|8580.1|8578.6|8576.4|8575.5|8580.6|8579.5|8574.9|8574|395
1629457200000|2021-08-20 11:00:00|8576.5|8575.6|8576.9|8576|8577.9|8576.8|8574.5|8573.5|398
1629457500000|2021-08-20 11:05:00|8577|8576.1|8574.8|8573.9|8577.2|8576.2|8574|8573.1|309
1629457800000|2021-08-20 11:10:00|8574.9|8574|8574.5|8573.6|8575.5|8574.6|8574.1|8572.9|229
1629458100000|2021-08-20 11:15:00|8574.4|8573.5|8576.7|8575.8|8577.1|8575.9|8574.4|8573.2|234
1629458400000|2021-08-20 11:20:00|8576.8|8575.9|8578.8|8577.9|8579|8578|8576.1|8574.9|279
1629458700000|2021-08-20 11:25:00|8578.7|8577.8|8576.7|8575.8|8579.8|8578.6|8576.2|8575.3|245
1629459000000|2021-08-20 11:30:00|8576.8|8575.9|8578.6|8577.1|8578.9|8577.7|8576.6|8575.5|270
1629459300000|2021-08-20 11:35:00|8578.3|8577.4|8577.5|8576|8579.5|8578.2|8577.1|8575.8|311
1629459600000|2021-08-20 11:40:00|8577.2|8576.3|8576.8|8575.9|8577.6|8576.4|8576.2|8574.8|267
1629459900000|2021-08-20 11:45:00|8576.9|8576|8577.1|8575.6|8577.4|8576.2|8576|8574.7|275
1629460200000|2021-08-20 11:50:00|8577.2|8575.7|8575|8573.5|8577.4|8575.9|8574.7|8573.5|303
1629460500000|2021-08-20 11:55:00|8575.1|8573.6|8572.7|8571.2|8575.6|8574.4|8572.1|8570.6|358
1629460800000|2021-08-20 12:00:00|8572.4|8571.5|8573.4|8572.5|8574|8573|8572.4|8571.2|392
1629461100000|2021-08-20 12:05:00|8573.5|8572.6|8573.9|8573|8575.4|8574.5|8573.5|8572.5|324
1629461400000|2021-08-20 12:10:00|8574.2|8572.7|8575.3|8574.4|8576.3|8575.1|8574|8572.7|303
1629461700000|2021-08-20 12:15:00|8575.6|8574.1|8576.6|8575.7|8576.6|8575.7|8574.8|8573.7|296
1629462000000|2021-08-20 12:20:00|8576.7|8575.8|8573.9|8573|8577.1|8576.2|8572.8|8571.6|549
1629462300000|2021-08-20 12:25:00|8573.8|8572.9|8574.1|8572.6|8575.6|8574.4|8573.4|8572.5|301
1629462600000|2021-08-20 12:30:00|8574.2|8572.7|8573.5|8572|8575.1|8574|8573.1|8572|363
1629462900000|2021-08-20 12:35:00|8573.1|8572.2|8575.4|8574.5|8575.4|8574.5|8572.5|8571.3|358
1629463200000|2021-08-20 12:40:00|8575.5|8574.6|8573.6|8572.1|8575.5|8574.6|8573|8572|302
1629463500000|2021-08-20 12:45:00|8573.7|8572.2|8575.1|8574.2|8575.8|8574.4|8572.9|8571.7|355
1629463800000|2021-08-20 12:50:00|8575.2|8574.3|8577.2|8575.7|8578.7|8577.6|8574.8|8573.6|343
1629464100000|2021-08-20 12:55:00|8577.1|8575.6|8576.7|8575.8|8577.3|8576.1|8573.7|8572.8|420
1629464400000|2021-08-20 13:00:00|8576.6|8575.7|8576.2|8574.7|8576.8|8575.8|8574.6|8573.5|436
1629464700000|2021-08-20 13:05:00|8575.9|8575|8574.1|8573.2|8576.9|8575.7|8573.1|8572|592
1629465000000|2021-08-20 13:10:00|8573.9|8573|8572.9|8572|8575.1|8573.9|8572.3|8571.2|406
1629465300000|2021-08-20 13:15:00|8572.8|8571.9|8569.1|8568.2|8573.3|8572.2|8568.2|8567|485
1629465600000|2021-08-20 13:20:00|8569.2|8568.3|8570.9|8570|8571.3|8570.2|8569|8568.1|373
1629465900000|2021-08-20 13:25:00|8570.8|8569.9|8573.3|8572.4|8573.6|8572.7|8570.2|8568.9|500
1629466200000|2021-08-20 13:30:00|8573.5|8572|8578.7|8577.8|8579.1|8578.2|8573.2|8571.9|692
1629466500000|2021-08-20 13:35:00|8578.8|8577.9|8574.4|8572.9|8578.9|8578|8573.5|8572.3|590
1629466800000|2021-08-20 13:40:00|8574|8573.1|8573.3|8572.4|8575.2|8574.1|8573.1|8572|574
1629467100000|2021-08-20 13:45:00|8573.1|8572.2|8567.8|8566.9|8573.6|8572.4|8567|8566|715
1629467400000|2021-08-20 13:50:00|8567.7|8566.8|8568.9|8568|8569.8|8568.5|8567.4|8566.3|532
1629467700000|2021-08-20 13:55:00|8568.8|8567.9|8569.8|8568.3|8570.1|8569.2|8567.4|8566.4|532
1629468000000|2021-08-20 14:00:00|8569.9|8568.4|8568|8566.5|8569.9|8568.7|8567.2|8566.1|469
1629468300000|2021-08-20 14:05:00|8567.9|8566.4|8567.3|8565.8|8569|8567.7|8566.1|8565|588
1629468600000|2021-08-20 14:10:00|8567.2|8565.7|8568.4|8567.5|8568.8|8567.7|8565.3|8564.3|413
1629468900000|2021-08-20 14:15:00|8568.3|8567.4|8568.8|8567.9|8570.7|8569.6|8567.8|8566.7|567
1629469200000|2021-08-20 14:20:00|8569|8568.1|8570.2|8569.3|8570.3|8569.3|8568.1|8566.7|388
1629469500000|2021-08-20 14:25:00|8570.1|8569.2|8573.2|8571.7|8573.3|8571.8|8570.1|8569.2|356
1629469800000|2021-08-20 14:30:00|8573.1|8571.6|8569.7|8568.8|8573.7|8572.5|8569.7|8568.6|433
1629470100000|2021-08-20 14:35:00|8569.8|8568.9|8570.9|8569.4|8571.7|8570.7|8569.3|8568.1|497
1629470400000|2021-08-20 14:40:00|8571|8569.5|8574.9|8574|8575.2|8574.3|8570.5|8569.5|396
1629470700000|2021-08-20 14:45:00|8574.8|8573.9|8578.3|8576.8|8579.1|8577.9|8574.8|8573.6|436
1629471000000|2021-08-20 14:50:00|8578.2|8576.7|8575.9|8574.4|8578.4|8577|8575.8|8574.4|372
1629471300000|2021-08-20 14:55:00|8575.8|8574.3|8579.1|8578.2|8579.7|8578.8|8575.8|8574.3|479
1629471600000|2021-08-20 15:00:00|8579.3|8578.4|8577.9|8577|8579.6|8578.5|8576.1|8575.1|507
1629471900000|2021-08-20 15:05:00|8577.8|8576.9|8576.9|8576|8578.6|8577.5|8576|8575.1|393
1629472200000|2021-08-20 15:10:00|8576.8|8575.9|8576.9|8576|8578.2|8577.1|8576.3|8575.2|383
1629472500000|2021-08-20 15:15:00|8576.8|8575.9|8575.6|8574.7|8577.1|8575.9|8574.5|8573.6|285
1629472800000|2021-08-20 15:20:00|8575.5|8574.6|8576.1|8575.2|8576.9|8575.7|8575.4|8574.5|223
1629473100000|2021-08-20 15:25:00|8576.2|8575.3|8578.6|8577.1|8578.7|8577.2|8574.5|8573.6|363
1629473400000|2021-08-20 15:30:00|8578.3|8577.4|8575.8|8574.9|8578.6|8577.5|8575.8|8574.6|374
1629473700000|2021-08-20 15:35:00|8576.1|8574.6|8578.8|8577.3|8579.1|8577.8|8575.1|8574.1|349
1629474000000|2021-08-20 15:40:00|8578.7|8577.2|8580.8|8579.9|8580.9|8580|8577.4|8576.5|357
1629474300000|2021-08-20 15:45:00|8580.7|8579.8|8581.2|8580.3|8581.6|8580.4|8579.4|8578.3|266
1629474600000|2021-08-20 15:50:00|8581.1|8580.2|8582.5|8581.6|8583.2|8582.3|8580.9|8579.8|371
1629474900000|2021-08-20 15:55:00|8582.7|8581.2|8580.3|8578.8|8583.6|8582.6|8579.4|8578.5|385
1629475200000|2021-08-20 16:00:00|8579.9|8579|8580.3|8578.8|8581.8|8580.6|8579.3|8578.2|497
1629475500000|2021-08-20 16:05:00|8580.5|8579|8583.5|8582.6|8584.1|8583.2|8580.1|8578.6|297
1629475800000|2021-08-20 16:10:00|8583.6|8582.7|8585.4|8584.5|8585.4|8584.5|8583|8581.6|375
1629476100000|2021-08-20 16:15:00|8585.3|8584.4|8588.4|8587.5|8589.4|8588.5|8585|8583.9|322
1629476400000|2021-08-20 16:20:00|8588.5|8587.6|8586|8584.5|8588.7|8587.7|8585.6|8584.4|299
1629476700000|2021-08-20 16:25:00|8586.1|8584.6|8586.1|8584.6|8586.8|8585.7|8585|8583.7|326
1629477000000|2021-08-20 16:30:00|8586|8584.5|8586.3|8585.4|8586.9|8585.7|8585.3|8584.1|237
1629477300000|2021-08-20 16:35:00|8586.1|8585.2|8587|8585.5|8587.7|8586.6|8585.9|8584.8|261
1629477600000|2021-08-20 16:40:00|8586.9|8586|8586.4|8585.5|8587.7|8586.5|8586.1|8584.9|250
1629477900000|2021-08-20 16:45:00|8586.5|8585.6|8585.8|8584.3|8586.7|8585.6|8584.3|8583.2|406
1629478200000|2021-08-20 16:50:00|8585.4|8584.5|8586.1|8585.2|8586.3|8585.2|8584.9|8583.7|248
1629478500000|2021-08-20 16:55:00|8586.2|8585.3|8587.9|8587|8588.4|8587.3|8585.8|8584.6|327
1629478800000|2021-08-20 17:00:00|8588|8587.1|8587.5|8586|8588.4|8587.3|8587|8585.8|322
1629479100000|2021-08-20 17:05:00|8587.3|8586.4|8586|8585.1|8587.7|8586.4|8585.8|8584.5|198
1629479400000|2021-08-20 17:10:00|8586.1|8585.2|8585.7|8584.2|8586.5|8585.2|8584.9|8583.7|204
1629479700000|2021-08-20 17:15:00|8585.8|8584.3|8585.1|8584.2|8586.6|8585.2|8585|8584.1|239
1629480000000|2021-08-20 17:20:00|8585.2|8584.3|8584.9|8584|8586.2|8584.9|8584.8|8583.6|157
1629480300000|2021-08-20 17:25:00|8585.1|8583.6|8584.2|8583.3|8585.4|8584.2|8584.1|8583|237
1629480600000|2021-08-20 17:30:00|8584.3|8583.4|8584.5|8583.6|8585.6|8584.1|8584|8583.1|219
1629480900000|2021-08-20 17:35:00|8584.6|8583.7|8583.7|8582.8|8584.9|8583.7|8583.4|8582.5|212
1629481200000|2021-08-20 17:40:00|8583.8|8582.9|8583.9|8583|8584.3|8583.3|8583.6|8582.7|138
1629481500000|2021-08-20 17:45:00|8583.8|8582.9|8585.2|8584.3|8585.5|8584.3|8583.3|8582.2|178
1629481800000|2021-08-20 17:50:00|8585.3|8584.4|8584.9|8584|8586.2|8584.9|8584.6|8583.5|197
1629482100000|2021-08-20 17:55:00|8585|8584.1|8585.9|8585|8586.7|8585.6|8584.9|8583.9|194
1629482400000|2021-08-20 18:00:00|8586|8585.1|8587|8586.1|8587.1|8586.1|8585.5|8584.4|253
1629482700000|2021-08-20 18:05:00|8586.9|8586|8586.4|8585.5|8587.2|8586.1|8586.2|8585.1|197
1629483000000|2021-08-20 18:10:00|8586.3|8585.4|8585.1|8584.2|8586.4|8585.5|8585|8583.9|181
1629483300000|2021-08-20 18:15:00|8585.3|8584.4|8584.4|8583.5|8585.5|8584.4|8584.1|8583|131
1629483600000|2021-08-20 18:20:00|8584.5|8583.6|8585.7|8584.8|8585.9|8584.8|8584.3|8583.2|148
1629483900000|2021-08-20 18:25:00|8585.5|8584.6|8586|8584.5|8586.1|8585|8585.3|8584.1|167
1629484200000|2021-08-20 18:30:00|8585.8|8584.9|8587.5|8586|8587.5|8586.2|8585.6|8584.3|155
1629484500000|2021-08-20 18:35:00|8587.1|8586.2|8588.3|8587.4|8588.3|8587.4|8587.1|8585.9|133
1629484800000|2021-08-20 18:40:00|8588.6|8587.1|8586.8|8585.9|8588.6|8587.6|8586.3|8585.2|169
1629485100000|2021-08-20 18:45:00|8586.7|8585.8|8587.9|8586.4|8588|8586.8|8586.5|8585.4|118
1629485400000|2021-08-20 18:50:00|8587.7|8586.8|8587.3|8586.4|8587.9|8586.8|8587|8585.9|118
1629485700000|2021-08-20 18:55:00|8587.2|8586.3|8586.9|8585.4|8588|8587.1|8586.6|8585.4|236
1629486000000|2021-08-20 19:00:00|8587|8585.5|8588.2|8587.3|8588.5|8587.3|8586.7|8585.3|232
1629486300000|2021-08-20 19:05:00|8588.7|8587.8|8588.2|8586.7|8589|8587.9|8588.1|8586.6|112
1629486600000|2021-08-20 19:10:00|8588.1|8586.6|8587.9|8587|8588.8|8587.6|8587.5|8586.2|144
1629486900000|2021-08-20 19:15:00|8587.8|8586.9|8587.9|8586.4|8588.6|8587.3|8587.5|8586.3|138
1629487200000|2021-08-20 19:20:00|8587.8|8586.3|8587.1|8585.6|8588.1|8586.9|8586.7|8585.5|141
1629487500000|2021-08-20 19:25:00|8587.2|8585.7|8587.4|8585.9|8587.8|8586.5|8586.7|8585.5|184
1629487800000|2021-08-20 19:30:00|8587.5|8586|8587.2|8585.7|8588.2|8586.9|8586.8|8585.6|127
1629488100000|2021-08-20 19:35:00|8587.1|8585.6|8586.3|8585.4|8587.2|8585.9|8585.9|8584.7|166
1629488400000|2021-08-20 19:40:00|8586.2|8585.3|8586.6|8585.7|8587.3|8586|8586.1|8584.9|99
1629488700000|2021-08-20 19:45:00|8586.7|8585.8|8587.1|8585.6|8587.5|8586.5|8585.9|8584.7|174
1629489000000|2021-08-20 19:50:00|8586.8|8585.3|8587|8585.5|8587.1|8586.2|8586|8584.7|161
1629489300000|2021-08-20 19:55:00|8586.8|8585.9|8589.2|8587.7|8589.4|8588|8586.2|8585|364
1629489600000|2021-08-20 20:00:00|8589.3|8587.8|8589.3|8587.8|8590.4|8588.9|8588.5|8587.2|318
1629489900000|2021-08-20 20:05:00|8589.2|8587.7|8587.8|8586.3|8590.4|8588.9|8587.5|8586|356
1629490200000|2021-08-20 20:10:00|8587.7|8586.2|8588.1|8586.6|8588.2|8586.7|8587.3|8585.8|411
1629490500000|2021-08-20 20:15:00|8588|8586.5|8588.7|8587.2|8589|8587.5|8587.8|8586.3|468
1629490800000|2021-08-20 20:20:00|8588.8|8587.3|8590.2|8588.7|8590.3|8588.9|8588.7|8587.3|281
1629491100000|2021-08-20 20:25:00|8590.1|8588.6|8590.2|8588.7|8590.3|8588.9|8589|8587.5|331
1629491400000|2021-08-20 20:30:00|8590.1|8588.6|8590.4|8588.9|8590.5|8589|8589.9|8588.4|302
1629491700000|2021-08-20 20:35:00|8590.5|8589|8590.3|8588.8|8590.9|8589.4|8589.7|8588.2|355
1629492000000|2021-08-20 20:40:00|8590.4|8588.9|8589.4|8587.9|8590.6|8589.1|8588.7|8586|313
1629492300000|2021-08-20 20:45:00|8589.5|8588|8589.1|8586.4|8593.5|8588.1|8588.2|8582.5|872
1629492600000|2021-08-20 20:50:00|8589.3|8586.1|8589.3|8586.7|8592.9|8588.5|8588.2|8581.9|762
1629492900000|2021-08-20 20:55:00|8589.8|8586.5|8590.7|8584.1|8593|8587.5|8586.1|8578.2|519
1629662400000|2021-08-22 20:00:00|8589|8568|8589|8568|8589|8568|8589|8568|1
1629663300000|2021-08-22 20:15:00|8589.2|8568.2|8589.2|8568.2|8589.2|8568.2|8589.2|8568.2|1
1629663600000|2021-08-22 20:20:00|8589|8568|8589.2|8568.2|8596|8575|8589|8568|5
1629663900000|2021-08-22 20:25:00|8596|8575|8596|8575|8596|8575|8596|8575|1
1629664200000|2021-08-22 20:30:00|8589.2|8568.2|8589.2|8568.2|8589.2|8568.2|8589.2|8568.2|1
1629664500000|2021-08-22 20:35:00|8595.8|8574.8|8595.8|8574.8|8595.8|8574.8|8589|8568|5
1629664800000|2021-08-22 20:40:00|8589.2|8568.2|8589.2|8568.2|8589.2|8568.2|8589.2|8568.2|1
1629665100000|2021-08-22 20:45:00|8595.8|8574.8|8595.8|8574.8|8595.8|8574.8|8589.2|8568.2|3
1629665400000|2021-08-22 20:50:00|8589.3|8568.3|8589|8568|8589.3|8568.3|8589|8568|2
1629665700000|2021-08-22 20:55:00|8595.8|8574.8|8591.1|8570.1|8597.1|8576.1|8590.2|8569.2|25
1629666000000|2021-08-22 21:00:00|8589.2|8568.2|8595.3|8574.3|8596.7|8575.7|8589.2|8568.2|13
1629666300000|2021-08-22 21:05:00|8592.1|8571.1|8590.9|8569.9|8597.6|8576.6|8585.2|8564.2|79
1629666600000|2021-08-22 21:10:00|8591.5|8570.5|8598.6|8577.6|8600.2|8579.2|8590.1|8569.1|164
1629666900000|2021-08-22 21:15:00|8598.2|8577.2|8598.4|8577.4|8599.1|8578.1|8592|8571|196
1629667200000|2021-08-22 21:20:00|8597.9|8576.9|8592.2|8571.2|8602.6|8581.6|8587.5|8566.5|268
1629667500000|2021-08-22 21:25:00|8592.4|8571.4|8593.2|8572.2|8597.2|8576.2|8591.9|8570.9|164
1629667800000|2021-08-22 21:30:00|8591.8|8572.3|8596.5|8576.8|8598.3|8578.9|8591.8|8570.9|269
1629668100000|2021-08-22 21:35:00|8596.1|8575.5|8592.9|8578.7|8598.2|8580.1|8592.5|8573.6|225
1629668400000|2021-08-22 21:40:00|8594.3|8575.5|8593.8|8572.8|8596.2|8579.2|8587.8|8568.4|166
1629668700000|2021-08-22 21:45:00|8594.3|8573.6|8595.8|8574.8|8597.1|8579.1|8591.9|8572|228
1629669000000|2021-08-22 21:50:00|8595.9|8574.9|8596.1|8577.4|8597.6|8580.5|8593.3|8573.2|112
1629669300000|2021-08-22 21:55:00|8595.1|8578.8|8589.6|8578.6|8601.1|8582.3|8589.4|8573|195
1629669600000|2021-08-22 22:00:00|8591.6|8580.6|8593.9|8582.9|8595.1|8584.2|8586.3|8575.3|857
1629669900000|2021-08-22 22:05:00|8594|8583|8588.7|8577.7|8594.1|8583.1|8585.9|8574.9|526
1629670200000|2021-08-22 22:10:00|8589|8578|8589.3|8578.3|8595.2|8584.2|8582.6|8571.6|655
1629670500000|2021-08-22 22:15:00|8589.5|8578.5|8585.9|8582|8590.5|8584.8|8583.2|8572.2|545
1629670800000|2021-08-22 22:20:00|8585.8|8582.2|8586.4|8581.8|8587.8|8584.1|8585.3|8579|291
1629671100000|2021-08-22 22:25:00|8586.1|8581.6|8587|8583.6|8587.8|8584.7|8585.6|8579.6|308
1629671400000|2021-08-22 22:30:00|8586.9|8582.3|8587.3|8584.8|8588.8|8585.8|8586.5|8581.3|399
1629671700000|2021-08-22 22:35:00|8586.7|8585.2|8586.8|8584.1|8588.9|8585.7|8586.3|8581.1|345
1629672000000|2021-08-22 22:40:00|8586.4|8584.9|8586.6|8583.9|8587.2|8585|8585.8|8583.1|266
1629672300000|2021-08-22 22:45:00|8586.5|8584|8585.7|8583.4|8586.8|8584.6|8585|8582.4|230
1629672600000|2021-08-22 22:50:00|8586|8583.2|8584.8|8582.6|8586.1|8584.3|8584.4|8582.3|215
1629672900000|2021-08-22 22:55:00|8584.5|8583|8584.8|8582.5|8585.1|8583.3|8583.4|8581.4|311
1629673200000|2021-08-22 23:00:00|8584.9|8582.6|8586.1|8584.6|8586.1|8584.6|8584.5|8582.5|202
1629673500000|2021-08-22 23:05:00|8586|8584.5|8584.7|8583.2|8586|8584.5|8583.9|8582.1|189
1629673800000|2021-08-22 23:10:00|8584.8|8583.3|8584.6|8583.1|8585.1|8583.6|8584.2|8582.2|173
1629674100000|2021-08-22 23:15:00|8584.5|8583|8584.3|8582.8|8585.2|8583.7|8584.1|8582.6|141
1629674400000|2021-08-22 23:20:00|8584.2|8582.7|8584.2|8582.7|8584.6|8583.1|8583.6|8582.1|141
1629674700000|2021-08-22 23:25:00|8584.4|8582.9|8584.5|8583|8584.6|8583.1|8583.9|8582.4|104
1629675000000|2021-08-22 23:30:00|8584.4|8582.9|8585|8583.5|8585.8|8584.3|8584.4|8582.9|132
1629675300000|2021-08-22 23:35:00|8584.8|8583.3|8585.3|8583.8|8585.5|8584|8583.5|8582|113
1629675600000|2021-08-22 23:40:00|8585.4|8583.9|8585.6|8584.1|8585.7|8584.2|8585.4|8583.9|67
1629675900000|2021-08-22 23:45:00|8585.7|8584.2|8585.1|8583.6|8586|8584.5|8585|8583.5|96
1629676200000|2021-08-22 23:50:00|8585.2|8583.7|8585.4|8583.9|8585.5|8584|8584.7|8583.2|86
1629676500000|2021-08-22 23:55:00|8585.6|8584.1|8585.9|8584.4|8586.3|8584.8|8585.6|8584.1|120
1629676800000|2021-08-23 00:00:00|8586|8584.5|8584.2|8582.7|8586|8584.5|8583.9|8582.4|234
1629677100000|2021-08-23 00:05:00|8584.1|8582.6|8582.6|8581.1|8584.3|8582.8|8581.3|8579.8|312
1629677400000|2021-08-23 00:10:00|8582.5|8581|8581|8579.5|8582.5|8581|8580.6|8579.3|201
1629677700000|2021-08-23 00:15:00|8580.6|8579.1|8580.9|8580|8581.4|8580.2|8580|8578.9|245
1629678000000|2021-08-23 00:20:00|8581.2|8579.7|8579.8|8578.3|8581.3|8579.8|8579.3|8578.1|260
1629678300000|2021-08-23 00:25:00|8579.7|8578.2|8578.5|8577|8579.8|8578.6|8578|8576.8|279
1629678600000|2021-08-23 00:30:00|8578.1|8577.2|8577.9|8576.4|8578.8|8577.6|8577.2|8576|262
1629678900000|2021-08-23 00:35:00|8577.7|8576.8|8579|8577.5|8579.2|8577.7|8577.5|8576.1|175
1629679200000|2021-08-23 00:40:00|8578.9|8577.4|8578.2|8576.7|8579.6|8578.3|8577.7|8576.2|237
1629679500000|2021-08-23 00:45:00|8578.3|8576.8|8579|8577.5|8579.6|8578.5|8577.9|8576.7|249
1629679800000|2021-08-23 00:50:00|8579.1|8577.6|8576.9|8575.4|8579.5|8578.1|8576.9|8575.4|234
1629680100000|2021-08-23 00:55:00|8577|8575.5|8577|8575.5|8577.4|8576.1|8575.6|8574.4|252
1629680400000|2021-08-23 01:00:00|8577.1|8575.6|8576.6|8575.7|8577.3|8575.9|8575.2|8574|379
1629680700000|2021-08-23 01:05:00|8576.7|8575.8|8576.7|8575.2|8577.6|8576.2|8575.2|8574|366
1629681000000|2021-08-23 01:10:00|8576.5|8575.6|8577.5|8576|8577.8|8576.5|8576.5|8575.2|227
1629681300000|2021-08-23 01:15:00|8577.6|8576.1|8578.6|8577.1|8579.2|8577.8|8577|8575.5|221
1629681600000|2021-08-23 01:20:00|8578.7|8577.2|8580.1|8579.2|8580.9|8579.6|8576.8|8575.4|239
1629681900000|2021-08-23 01:25:00|8580.2|8579.3|8580.1|8578.6|8580.7|8579.4|8578|8576.9|278
1629682200000|2021-08-23 01:30:00|8580.4|8578.9|8580.4|8578.9|8581.2|8579.7|8579.9|8578.7|296
1629682500000|2021-08-23 01:35:00|8580.3|8578.8|8580.8|8579.3|8581.5|8580.2|8580|8578.7|217
1629682800000|2021-08-23 01:40:00|8580.7|8579.2|8581.3|8579.8|8582.8|8581.6|8580.7|8579.2|222
1629683100000|2021-08-23 01:45:00|8581|8579.5|8580.9|8580|8582.5|8581.3|8580|8578.5|248
1629683400000|2021-08-23 01:50:00|8581|8580.1|8581.7|8580.2|8585.3|8583.8|8580.9|8579.7|432
1629683700000|2021-08-23 01:55:00|8581.8|8580.3|8582.1|8581.2|8582.5|8581.3|8580.4|8579.2|296
1629684000000|2021-08-23 02:00:00|8582.2|8581.3|8582.7|8581.2|8583.2|8581.8|8581.7|8580.5|304
1629684300000|2021-08-23 02:05:00|8582.4|8581.5|8583|8582.1|8584|8582.8|8580.9|8579.7|279
1629684600000|2021-08-23 02:10:00|8583.3|8581.8|8583|8581.5|8583.4|8582.2|8582.5|8581.1|191
1629684900000|2021-08-23 02:15:00|8583.1|8581.6|8583.5|8582|8583.6|8582.4|8582.6|8581.3|191
1629685200000|2021-08-23 02:20:00|8583.4|8581.9|8584.9|8583.4|8585.1|8583.9|8583|8581.7|193
1629685500000|2021-08-23 02:25:00|8584.6|8583.7|8584.8|8583.3|8586.1|8584.9|8583.3|8582.1|290
1629685800000|2021-08-23 02:30:00|8585|8583.5|8584.3|8583.4|8585.3|8584.1|8584.1|8582.9|200
1629686100000|2021-08-23 02:35:00|8584.7|8583.2|8584.6|8583.1|8584.7|8583.3|8583.7|8582.4|148
1629686400000|2021-08-23 02:40:00|8584.7|8583.2|8584.3|8583.4|8584.7|8583.4|8583.5|8582.4|191
1629686700000|2021-08-23 02:45:00|8584.7|8583.2|8584|8582.5|8584.7|8583.4|8583|8581.8|164
1629687000000|2021-08-23 02:50:00|8583.9|8582.4|8587.7|8586.2|8587.9|8586.5|8583.3|8581.8|261
1629687300000|2021-08-23 02:55:00|8587.8|8586.3|8589|8587.5|8589.3|8588|8587|8585.7|300
1629687600000|2021-08-23 03:00:00|8588.9|8587.4|8589.3|8587.8|8590.1|8589|8587.9|8586.8|244
1629687900000|2021-08-23 03:05:00|8589.5|8588|8588.3|8587.4|8589.5|8588.2|8587.9|8586.7|238
1629688200000|2021-08-23 03:10:00|8588.2|8587.3|8589|8587.5|8589.3|8588.1|8588.1|8586.9|192
1629688500000|2021-08-23 03:15:00|8589.1|8587.6|8590|8588.5|8590.1|8589|8588.6|8587.1|198
1629688800000|2021-08-23 03:20:00|8590.1|8588.6|8590.5|8589|8591.4|8590.1|8589.5|8588.3|231
1629689100000|2021-08-23 03:25:00|8590.3|8588.8|8590.5|8589|8590.8|8589.5|8589.6|8588.4|176
1629689400000|2021-08-23 03:30:00|8590.6|8589.1|8588|8586.5|8590.9|8589.7|8587.7|8586.5|231
1629689700000|2021-08-23 03:35:00|8588.1|8586.6|8588.2|8586.7|8589.2|8587.8|8587.3|8586.1|291
1629690000000|2021-08-23 03:40:00|8587.8|8586.9|8589.4|8587.9|8589.9|8588.8|8587.4|8586.2|208
1629690300000|2021-08-23 03:45:00|8589.3|8587.8|8588.5|8587|8589.6|8588.3|8587.7|8586.7|135
1629690600000|2021-08-23 03:50:00|8588.6|8587.1|8587|8586.1|8589|8587.5|8587|8586.1|203
1629690900000|2021-08-23 03:55:00|8587.4|8585.9|8587.6|8586.7|8588.5|8587.4|8586.8|8585.7|207
1629691200000|2021-08-23 04:00:00|8587.7|8586.8|8587.5|8586.6|8588.5|8587.3|8587.4|8586.2|262
1629691500000|2021-08-23 04:05:00|8587.9|8586.4|8587.4|8585.9|8588|8586.7|8586.9|8585.5|154
1629691800000|2021-08-23 04:10:00|8587.3|8585.8|8587.6|8586.7|8588.2|8586.8|8587|8585.8|169
1629692100000|2021-08-23 04:15:00|8587.8|8586.3|8587.7|8586.2|8588.1|8586.7|8586.9|8585.6|208
1629692400000|2021-08-23 04:20:00|8587.8|8586.3|8587.7|8586.2|8587.9|8586.5|8586|8584.9|187
1629692700000|2021-08-23 04:25:00|8587.4|8586.5|8586.9|8586|8587.9|8586.8|8586.1|8584.9|193
1629693000000|2021-08-23 04:30:00|8587.1|8586.2|8588|8586.5|8588.2|8587|8587.1|8585.9|199
1629693300000|2021-08-23 04:35:00|8588.1|8586.6|8586.3|8585.4|8588.1|8586.6|8586.3|8585.1|157
1629693600000|2021-08-23 04:40:00|8586.4|8585.5|8586.3|8585.4|8586.7|8585.5|8585.9|8584.9|72
1629693900000|2021-08-23 04:45:00|8586.4|8585.5|8587.7|8586.8|8588.1|8586.9|8586.4|8585.4|188
1629694200000|2021-08-23 04:50:00|8588|8586.5|8587.2|8586.3|8588.1|8586.8|8586.9|8585.8|153
1629694500000|2021-08-23 04:55:00|8587.5|8586|8586.8|8585.3|8587.5|8586.4|8586.3|8585|134
1629694800000|2021-08-23 05:00:00|8586.7|8585.2|8585.9|8585|8587.1|8585.8|8585.7|8584.5|243
1629695100000|2021-08-23 05:05:00|8586|8585.1|8585.1|8583.6|8586.3|8585.1|8584.9|8583.4|195
1629695400000|2021-08-23 05:10:00|8585|8583.5|8583.7|8582.2|8585.1|8583.6|8583.2|8581.7|216
1629695700000|2021-08-23 05:15:00|8583.8|8582.3|8584.3|8582.8|8584.3|8582.8|8583.2|8582|126
1629696000000|2021-08-23 05:20:00|8584.2|8582.7|8583.6|8582.1|8585|8583.5|8582.9|8581.7|138
1629696300000|2021-08-23 05:25:00|8583.3|8582.4|8584.8|8583.3|8584.8|8583.7|8583.2|8582|147
1629696600000|2021-08-23 05:30:00|8584.7|8583.2|8583.7|8582.2|8585|8583.6|8583|8581.7|227
1629696900000|2021-08-23 05:35:00|8583.5|8582.6|8583.7|8582.2|8583.9|8582.7|8582.8|8581.4|125
1629697200000|2021-08-23 05:40:00|8583.8|8582.3|8583.1|8581.6|8584|8582.5|8582.8|8581.3|109
1629697500000|2021-08-23 05:45:00|8583.3|8581.8|8584.2|8582.7|8584.2|8582.9|8583.2|8581.8|134
1629697800000|2021-08-23 05:50:00|8584.1|8582.6|8582.8|8581.9|8584.4|8582.9|8582.4|8581.2|183
1629698100000|2021-08-23 05:55:00|8582.7|8581.8|8581.9|8580.4|8583.7|8582.6|8581.8|8580.4|306
1629698400000|2021-08-23 06:00:00|8582.1|8580.6|8581.6|8580.1|8584.3|8583.1|8581.3|8579.8|348
1629698700000|2021-08-23 06:05:00|8581.5|8580|8579.8|8578.3|8581.6|8580.1|8579.5|8578.3|263
1629699000000|2021-08-23 06:10:00|8579.7|8578.2|8579.7|8578.2|8579.9|8578.5|8577.3|8576.1|331
1629699300000|2021-08-23 06:15:00|8579.6|8578.1|8577.4|8575.9|8580.7|8579.2|8576.9|8575.6|314
1629699600000|2021-08-23 06:20:00|8577.3|8575.8|8575.7|8574.2|8577.5|8576.2|8575.3|8573.9|310
1629699900000|2021-08-23 06:25:00|8575.6|8574.1|8577.1|8576.2|8578.1|8577|8575.1|8573.6|344
1629700200000|2021-08-23 06:30:00|8577.2|8576.3|8578.5|8577|8579.2|8578.3|8577.1|8575.9|302
1629700500000|2021-08-23 06:35:00|8578.6|8577.1|8579.9|8578.4|8582.3|8581|8578.3|8577|362
1629700800000|2021-08-23 06:40:00|8580|8578.5|8581.6|8580.1|8581.8|8580.3|8579.2|8577.9|327
1629701100000|2021-08-23 06:45:00|8581.5|8580|8582.3|8580.8|8582.9|8581.4|8580.4|8579.2|334
1629701400000|2021-08-23 06:50:00|8582.2|8580.7|8579.7|8578.2|8582.4|8581.1|8579.1|8578|288
1629701700000|2021-08-23 06:55:00|8579.6|8578.1|8580.9|8579.4|8580.9|8579.5|8579.1|8577.8|373
1629702000000|2021-08-23 07:00:00|8580.6|8579.1|8582|8581.1|8582.6|8581.4|8579.7|8578.5|482
1629702300000|2021-08-23 07:05:00|8582.1|8581.2|8584.1|8583.2|8586.5|8585.6|8581.3|8580.1|482
1629702600000|2021-08-23 07:10:00|8584|8583.1|8585.2|8583.7|8587.7|8586.7|8584|8582.7|417
1629702900000|2021-08-23 07:15:00|8585.1|8583.6|8583.7|8582.8|8587.4|8586.1|8583.3|8582.1|404
1629703200000|2021-08-23 07:20:00|8583.6|8582.7|8585.9|8584.4|8586.4|8585.1|8583.4|8582.3|416
1629703500000|2021-08-23 07:25:00|8585.8|8584.3|8589|8585.6|8589.6|8587.7|8585.3|8584.1|505
1629703800000|2021-08-23 07:30:00|8588.3|8586.2|8586.9|8585.4|8589.5|8588|8585.8|8584.2|572
1629704100000|2021-08-23 07:35:00|8586.8|8585.3|8589.3|8587.8|8590.3|8589.2|8586.3|8585.1|490
1629704400000|2021-08-23 07:40:00|8589.4|8587.9|8589|8588.1|8590.4|8589.1|8587.7|8586.6|530
1629704700000|2021-08-23 07:45:00|8589.4|8587.9|8586.4|8585.5|8590.1|8588.8|8586.2|8585|471
1629705000000|2021-08-23 07:50:00|8586.5|8585.6|8588.1|8586.6|8589.4|8588.3|8586.5|8585.6|480
1629705300000|2021-08-23 07:55:00|8587.8|8586.9|8589|8587.5|8590.3|8589.2|8587.4|8586.2|457
1629705600000|2021-08-23 08:00:00|8588.8|8587.3|8585.3|8584.4|8589.6|8588.3|8584.7|8583.5|554
1629705900000|2021-08-23 08:05:00|8585.2|8584.3|8587.8|8586.3|8588|8587|8583.9|8582.8|460
1629706200000|2021-08-23 08:10:00|8587.5|8586.6|8587.7|8586.2|8588.7|8587.4|8585.7|8584.4|553
1629706500000|2021-08-23 08:15:00|8587.8|8586.3|8586.9|8585.4|8588.8|8587.6|8585.4|8584.3|364
1629706800000|2021-08-23 08:20:00|8587|8585.5|8587.2|8586.3|8587.9|8586.6|8584.5|8583.5|458
1629707100000|2021-08-23 08:25:00|8587.5|8586|8588.6|8587.1|8589.6|8588.1|8585.8|8584.8|344
1629707400000|2021-08-23 08:30:00|8590.4|8587.9|8590.5|8589|8593.2|8591.7|8589.8|8587.9|436
1629707700000|2021-08-23 08:35:00|8590.7|8589.2|8590.4|8588.9|8593.4|8592.5|8589.9|8588.6|363
1629708000000|2021-08-23 08:40:00|8590.3|8588.8|8590.8|8589.3|8591.7|8590.5|8589.8|8588.5|343
1629708300000|2021-08-23 08:45:00|8590.7|8589.2|8591.1|8590.2|8591.3|8590.2|8588.9|8587.7|291
1629708600000|2021-08-23 08:50:00|8591|8590.1|8592.1|8591.2|8592.7|8591.6|8590.2|8588.9|323
1629708900000|2021-08-23 08:55:00|8592.2|8591.3|8592.5|8591|8594.4|8593.2|8591.5|8590.3|492
1629709200000|2021-08-23 09:00:00|8592.4|8590.9|8592.3|8591.4|8593|8592|8591|8590|403
1629709500000|2021-08-23 09:05:00|8592.2|8591.3|8590.5|8589.6|8592.4|8591.3|8590.2|8589|343
1629709800000|2021-08-23 09:10:00|8590.6|8589.7|8588|8587.1|8591.5|8590.5|8587.8|8586.7|428
1629710100000|2021-08-23 09:15:00|8588.1|8587.2|8586.4|8585.5|8588.7|8587.7|8586.2|8585.1|298
1629710400000|2021-08-23 09:20:00|8586.5|8585.6|8584|8583.1|8586.6|8585.6|8582.7|8581.6|315
1629710700000|2021-08-23 09:25:00|8584.1|8583.2|8583.3|8581.8|8585.1|8583.9|8582|8580.8|380
1629711000000|2021-08-23 09:30:00|8583.2|8581.7|8582.1|8580.6|8584.1|8583.1|8581.6|8580.5|374
1629711300000|2021-08-23 09:35:00|8581.9|8580.4|8581|8580.1|8582.2|8581|8580.3|8579.1|305
1629711600000|2021-08-23 09:40:00|8580.9|8580|8580.2|8578.7|8581.7|8580.4|8579.2|8578.3|320
1629711900000|2021-08-23 09:45:00|8579.8|8578.9|8579.6|8578.1|8580.3|8579.1|8579|8577.9|352
1629712200000|2021-08-23 09:50:00|8579.3|8578.4|8579.3|8578.4|8580.3|8579.1|8578.7|8577.6|265
1629712500000|2021-08-23 09:55:00|8579.2|8578.3|8578.4|8576.9|8580.2|8579.1|8577.9|8576.4|310
1629712800000|2021-08-23 10:00:00|8578.3|8576.8|8576.8|8575.9|8579.4|8578.1|8575.6|8574.3|359
1629713100000|2021-08-23 10:05:00|8576.9|8576|8577.1|8576.2|8577.5|8576.4|8575.6|8574.3|271
1629713400000|2021-08-23 10:10:00|8577|8576.1|8577.5|8576|8578.3|8577.1|8577|8575.9|189
1629713700000|2021-08-23 10:15:00|8577.4|8575.9|8577.3|8575.8|8578.2|8577.1|8576.6|8575.1|277
1629714000000|2021-08-23 10:20:00|8577.4|8575.9|8578.3|8577.4|8578.8|8577.7|8577|8575.8|260
1629714300000|2021-08-23 10:25:00|8578.5|8577.6|8575.2|8574.3|8578.8|8577.6|8575.2|8574.3|230
1629714600000|2021-08-23 10:30:00|8574.8|8573.9|8573.1|8572.2|8575.1|8573.9|8572.9|8571.8|238
1629714900000|2021-08-23 10:35:00|8573.2|8572.3|8573.9|8573|8574.3|8573.3|8572.9|8571.6|238
1629715200000|2021-08-23 10:40:00|8574|8573.1|8572.9|8572|8575.1|8574.1|8572.8|8571.5|221
1629715500000|2021-08-23 10:45:00|8573|8572.1|8573.1|8571.6|8574.3|8573.1|8572.4|8571.3|221
1629715800000|2021-08-23 10:50:00|8573.2|8571.7|8573.5|8572.6|8574.4|8573.4|8572.3|8571.4|215
1629716100000|2021-08-23 10:55:00|8573.4|8572.5|8575.4|8574.5|8575.7|8574.6|8572.9|8571.7|462
1629716400000|2021-08-23 11:00:00|8575.7|8574.2|8576|8575.1|8577|8575.7|8574.3|8573.1|394
1629716700000|2021-08-23 11:05:00|8576.1|8575.2|8573.9|8573|8576.4|8575.3|8573.9|8572.8|184
1629717000000|2021-08-23 11:10:00|8574|8573.1|8573.6|8572.7|8574.7|8573.6|8573.6|8572.4|218
1629717300000|2021-08-23 11:15:00|8573.7|8572.8|8572.7|8571.8|8574.2|8573|8572.4|8571.4|235
1629717600000|2021-08-23 11:20:00|8572.8|8571.9|8573.6|8572.7|8574.4|8572.9|8572.8|8571.4|270
1629717900000|2021-08-23 11:25:00|8573.7|8572.8|8572|8571.1|8573.9|8572.8|8572|8570.9|263
1629718200000|2021-08-23 11:30:00|8571.9|8571|8571.5|8570|8572.7|8571.5|8570.4|8569.4|335
1629718500000|2021-08-23 11:35:00|8571.4|8569.9|8570|8568.5|8571.5|8570.2|8568.1|8567.1|357
1629718800000|2021-08-23 11:40:00|8570.1|8568.6|8569.7|8568.2|8570.2|8569|8568.3|8567.1|246
1629719100000|2021-08-23 11:45:00|8569.3|8568.4|8569.2|8567.7|8570|8568.8|8568.5|8567.3|193
1629719400000|2021-08-23 11:50:00|8569.4|8567.9|8568.1|8566.6|8570.1|8568.9|8567.4|8566.3|251
1629719700000|2021-08-23 11:55:00|8568.2|8566.7|8565.3|8563.8|8568.2|8566.8|8564.3|8563.1|407
1629720000000|2021-08-23 12:00:00|8564.8|8563.9|8564.3|8563.4|8565.6|8564.5|8563.7|8562.5|421
1629720300000|2021-08-23 12:05:00|8564.5|8563|8563.3|8562.4|8565.1|8564|8563.1|8562.1|235
1629720600000|2021-08-23 12:10:00|8563.4|8562.5|8564.1|8563.2|8564.2|8563.2|8562|8560.9|273
1629720900000|2021-08-23 12:15:00|8564|8563.1|8566.3|8564.8|8566.4|8565.3|8563.6|8562.5|343
1629721200000|2021-08-23 12:20:00|8566.4|8565.5|8569.2|8568.3|8570.5|8569.2|8565.5|8564.6|348
1629721500000|2021-08-23 12:25:00|8569.4|8567.9|8568.1|8566.6|8570.3|8569.2|8567.6|8566.4|311
1629721800000|2021-08-23 12:30:00|8568.5|8567|8566.7|8565.2|8568.8|8567.6|8564.4|8563.5|430
1629722100000|2021-08-23 12:35:00|8566.8|8565.3|8565.8|8564.9|8568.4|8567.5|8565.5|8564.5|413
1629722400000|2021-08-23 12:40:00|8565.9|8565|8565|8564.1|8566.8|8565.7|8564|8563|375
1629722700000|2021-08-23 12:45:00|8564.9|8564|8566.2|8564.7|8566.6|8565.5|8564.5|8563.6|299
1629723000000|2021-08-23 12:50:00|8566.3|8564.8|8565.4|8564.5|8567.4|8566.3|8564.9|8564|392
1629723300000|2021-08-23 12:55:00|8565.3|8564.4|8566.2|8565.3|8567|8566.1|8564.8|8563.9|275
1629723600000|2021-08-23 13:00:00|8566.1|8565.2|8568.3|8567.4|8571.2|8570.3|8566.1|8565.2|612
1629723900000|2021-08-23 13:05:00|8568.2|8567.3|8572.6|8571.1|8572.6|8571.1|8568|8567|396
1629724200000|2021-08-23 13:10:00|8572.4|8570.9|8571.6|8570.1|8573|8571.9|8570.3|8569.4|401
1629724500000|2021-08-23 13:15:00|8571.3|8570.4|8572.2|8571.3|8573.5|8572.3|8571.1|8570|328
1629724800000|2021-08-23 13:20:00|8572.3|8571.4|8573.3|8572.4|8574.3|8572.9|8571.2|8570.2|397
1629725100000|2021-08-23 13:25:00|8573.4|8572.5|8575.5|8574.6|8576.3|8575.1|8573.3|8572.3|580
1629725400000|2021-08-23 13:30:00|8575.4|8574.5|8570.4|8569.5|8575.7|8574.5|8570.4|8569.5|664
1629725700000|2021-08-23 13:35:00|8570.5|8569.6|8570.7|8569.8|8571.3|8570.4|8569.3|8568.4|460
1629726000000|2021-08-23 13:40:00|8570.8|8569.9|8571|8569.5|8572.1|8570|8568.7|8567.8|522
1629726300000|2021-08-23 13:45:00|8570.9|8569.4|8570.3|8569.4|8573.2|8572.1|8569.9|8568.8|647
1629726600000|2021-08-23 13:50:00|8570.4|8569.5|8567.4|8566.5|8570.8|8569.9|8566.2|8565.1|515
1629726900000|2021-08-23 13:55:00|8567.3|8566.4|8564.7|8563.2|8567.4|8566.5|8564.2|8562.7|496
1629727200000|2021-08-23 14:00:00|8564.6|8563.1|8563.9|8563|8565.7|8564.5|8562.9|8562|456
1629727500000|2021-08-23 14:05:00|8563.8|8562.9|8564|8563.1|8565.9|8565|8563.5|8562.5|422
1629727800000|2021-08-23 14:10:00|8563.9|8563|8562.4|8561.5|8564|8563.1|8561.9|8560.7|485
1629728100000|2021-08-23 14:15:00|8562.3|8561.4|8557.8|8556.9|8562.5|8561.5|8556.8|8555.9|576
1629728400000|2021-08-23 14:20:00|8557.9|8557|8558.5|8557.6|8559.7|8558.7|8557|8555.8|433
1629728700000|2021-08-23 14:25:00|8558.6|8557.7|8559.7|8558.8|8560.2|8559.1|8557.7|8556.6|420
1629729000000|2021-08-23 14:30:00|8559.6|8558.7|8559.8|8558.9|8561.8|8560.9|8559.2|8557.9|455
1629729300000|2021-08-23 14:35:00|8559.9|8559|8562.6|8561.7|8562.8|8561.7|8559.5|8558.4|388
1629729600000|2021-08-23 14:40:00|8562.5|8561.6|8559.5|8558|8562.8|8561.7|8559.3|8557.8|442
1629729900000|2021-08-23 14:45:00|8559.4|8557.9|8558.5|8557.6|8560.5|8559.3|8558.4|8557.4|462
1629730200000|2021-08-23 14:50:00|8558.7|8557.8|8557.1|8556.2|8560.2|8559.2|8555.6|8554.4|569
1629730500000|2021-08-23 14:55:00|8557|8556.1|8558.4|8557.5|8559.4|8558.2|8556.6|8555.6|522
1629730800000|2021-08-23 15:00:00|8558.5|8557.6|8556.9|8556|8558.6|8557.7|8556.7|8555.4|525
1629731100000|2021-08-23 15:05:00|8557|8556.1|8555.8|8554.9|8557.6|8556.7|8555.2|8553.7|416
1629731400000|2021-08-23 15:10:00|8555.9|8555|8556.8|8555.9|8557.6|8556.1|8554.5|8553.3|382
1629731700000|2021-08-23 15:15:00|8556.9|8556|8556.8|8555.9|8558.5|8557.3|8555.6|8554.5|427
1629732000000|2021-08-23 15:20:00|8556.9|8556|8554.3|8553.4|8557.7|8556.8|8553.7|8552.6|399
1629732300000|2021-08-23 15:25:00|8554.4|8553.5|8552.5|8551|8555.9|8554.7|8551|8549.7|430
1629732600000|2021-08-23 15:30:00|8552.6|8551.1|8555.1|8554.2|8555.5|8554.6|8552|8550.8|421
1629732900000|2021-08-23 15:35:00|8555|8554.1|8555.5|8554.6|8557.3|8556|8554.9|8553.8|321
1629733200000|2021-08-23 15:40:00|8555.4|8554.5|8555.8|8554.9|8556.2|8555.2|8554.5|8553.4|276
1629733500000|2021-08-23 15:45:00|8555.7|8554.8|8554.6|8553.7|8555.9|8554.8|8553.8|8552.6|263
1629733800000|2021-08-23 15:50:00|8554.5|8553.6|8554.7|8553.8|8555.2|8554.1|8554.2|8552.9|236
1629734100000|2021-08-23 15:55:00|8554.8|8553.9|8553.7|8552.8|8554.9|8554|8553.4|8552.3|279
1629734400000|2021-08-23 16:00:00|8553.6|8552.7|8554.2|8552.7|8555.3|8554.2|8552.9|8551.9|406
1629734700000|2021-08-23 16:05:00|8554.3|8552.8|8553.2|8552.3|8554.3|8552.8|8552.3|8551.1|316
1629735000000|2021-08-23 16:10:00|8553.3|8552.4|8553.6|8552.7|8554.4|8553.2|8552.5|8551.3|281
1629735300000|2021-08-23 16:15:00|8553.7|8552.8|8552.8|8551.9|8554.5|8553.3|8552.5|8551.2|238
1629735600000|2021-08-23 16:20:00|8552.7|8551.8|8553.7|8552.8|8554.4|8553.3|8552.5|8551.4|235
1629735900000|2021-08-23 16:25:00|8553.8|8552.9|8554.5|8553.6|8554.9|8553.7|8553.5|8552.3|238
1629736200000|2021-08-23 16:30:00|8554.8|8553.3|8554.8|8553.9|8555.2|8554.1|8554|8553.1|218
1629736500000|2021-08-23 16:35:00|8554.9|8554|8556.5|8555.6|8556.6|8555.7|8554.5|8553.4|230
1629736800000|2021-08-23 16:40:00|8556.4|8555.5|8556|8554.5|8557.1|8556.2|8555|8553.9|210
1629737100000|2021-08-23 16:45:00|8555.7|8554.8|8556.9|8555.4|8557|8555.9|8555.1|8553.9|224
1629737400000|2021-08-23 16:50:00|8556.8|8555.3|8557.5|8556.6|8558.2|8557.2|8556.4|8555.3|274
1629737700000|2021-08-23 16:55:00|8557.4|8556.5|8555.6|8554.7|8557.7|8556.6|8555.6|8554.5|272
1629738000000|2021-08-23 17:00:00|8555.4|8554.5|8557.3|8555.8|8557.9|8556.4|8555.4|8554.5|246
1629738300000|2021-08-23 17:05:00|8557.4|8555.9|8556.9|8556|8558.6|8557.2|8556.8|8555.6|156
1629738600000|2021-08-23 17:10:00|8557|8556.1|8554.8|8553.3|8557.4|8556.1|8554.6|8553.2|219
1629738900000|2021-08-23 17:15:00|8554.7|8553.2|8554.1|8553.2|8555.2|8554.1|8554.1|8552.9|150
1629739200000|2021-08-23 17:20:00|8554|8553.1|8553.3|8552.4|8554.4|8553.3|8552.9|8551.7|197
1629739500000|2021-08-23 17:25:00|8553.4|8552.5|8553.9|8553|8554.4|8553.1|8552.8|8551.9|174
1629739800000|2021-08-23 17:30:00|8554|8553.1|8554.2|8553.3|8555.1|8553.8|8553.9|8552.6|169
1629740100000|2021-08-23 17:35:00|8554.3|8553.4|8554|8553.1|8554.6|8553.6|8553.9|8552.9|115
1629740400000|2021-08-23 17:40:00|8554.1|8553.2|8554.6|8553.7|8555.4|8554.2|8554|8553.1|152
1629740700000|2021-08-23 17:45:00|8554.7|8553.8|8555.2|8553.7|8555.3|8554.2|8554.3|8553.2|112
1629741000000|2021-08-23 17:50:00|8555.3|8553.8|8554.8|8553.3|8555.7|8554.5|8554.6|8553.3|129
1629741300000|2021-08-23 17:55:00|8554.9|8553.4|8555.1|8553.6|8555.3|8554.3|8554|8552.9|121
1629741600000|2021-08-23 18:00:00|8555.2|8553.7|8554.7|8553.8|8555.5|8554.3|8554.6|8553.3|113
1629741900000|2021-08-23 18:05:00|8554.8|8553.9|8554.6|8553.7|8555.1|8554|8554.3|8553.2|138
1629742200000|2021-08-23 18:10:00|8554.7|8553.8|8555.7|8554.8|8555.7|8554.8|8554.5|8553.2|149
1629742500000|2021-08-23 18:15:00|8555.6|8554.7|8555.7|8554.2|8556.2|8555.1|8555.2|8554|121
1629742800000|2021-08-23 18:20:00|8555.6|8554.1|8557|8555.5|8557|8555.5|8555.1|8554.1|124
1629743100000|2021-08-23 18:25:00|8556.9|8555.4|8556.6|8555.7|8557.8|8556.4|8556.4|8555.1|177
1629743400000|2021-08-23 18:30:00|8556.9|8555.4|8556.6|8555.7|8557.6|8556.5|8556.4|8555.2|152
1629743700000|2021-08-23 18:35:00|8556.5|8555.6|8556.1|8555.2|8556.7|8555.7|8555.9|8554.7|129
1629744000000|2021-08-23 18:40:00|8556.2|8555.3|8556.2|8555.3|8556.5|8555.5|8555.6|8554.6|147
1629744300000|2021-08-23 18:45:00|8556|8555.1|8557.3|8555.8|8557.4|8556.1|8555.6|8554.5|136
1629744600000|2021-08-23 18:50:00|8557.2|8555.7|8555.9|8555|8557.2|8556|8555.9|8554.7|176
1629744900000|2021-08-23 18:55:00|8556|8555.1|8557.1|8556.2|8557.7|8556.7|8555.9|8555|314
1629745200000|2021-08-23 19:00:00|8557|8556.1|8557.8|8556.3|8558.7|8557.2|8556.8|8555.6|218
1629745500000|2021-08-23 19:05:00|8557.7|8556.2|8557.5|8556|8557.9|8556.6|8556.8|8555.5|146
1629745800000|2021-08-23 19:10:00|8557.6|8556.1|8557.8|8556.9|8558.2|8557.1|8557|8555.8|129
1629746100000|2021-08-23 19:15:00|8557.9|8557|8557.9|8556.4|8558.1|8557.1|8557.1|8555.8|111
1629746400000|2021-08-23 19:20:00|8557.8|8556.3|8557.6|8556.1|8558.4|8557.1|8557.1|8555.8|167
1629746700000|2021-08-23 19:25:00|8557.5|8556|8556.2|8555.3|8557.7|8556.5|8556.2|8555.2|108
1629747000000|2021-08-23 19:30:00|8556.5|8555|8555.7|8554.8|8556.6|8555.4|8555.5|8554.3|100
1629747300000|2021-08-23 19:35:00|8555.8|8554.9|8555.5|8554|8556.2|8554.9|8555.3|8553.9|172
1629747600000|2021-08-23 19:40:00|8555.6|8554.1|8557.1|8555.6|8557.1|8555.9|8555.5|8554|177
1629747900000|2021-08-23 19:45:00|8557|8555.5|8555.4|8554.5|8557.4|8556.2|8555.3|8554|163
1629748200000|2021-08-23 19:50:00|8555.3|8554.4|8555.4|8553.9|8555.9|8554.7|8554.2|8553|311
1629748500000|2021-08-23 19:55:00|8555.6|8554.1|8557.1|8555.6|8557.3|8556.1|8555.3|8553.9|384
1629748800000|2021-08-23 20:00:00|8557.2|8555.7|8556.7|8555.2|8558.1|8556.8|8556.1|8554.6|291
1629749100000|2021-08-23 20:05:00|8556.8|8555.3|8556.7|8555.8|8557.3|8556.1|8556.4|8554.9|163
1629749400000|2021-08-23 20:10:00|8557|8555.5|8557.3|8555.8|8557.5|8556.4|8556.6|8555.5|98
1629749700000|2021-08-23 20:15:00|8557.2|8555.7|8556.9|8555.4|8557.5|8556|8556.6|8555.4|104
1629750000000|2021-08-23 20:20:00|8557|8555.5|8557.3|8555.8|8558.1|8556.6|8556.5|8555|106
1629750300000|2021-08-23 20:25:00|8557.6|8556.1|8557.3|8555.8|8558.1|8556.7|8556.4|8555.2|151
1629750600000|2021-08-23 20:30:00|8557.2|8555.7|8558.1|8556.6|8558.6|8557.1|8557.2|8555.7|151
1629750900000|2021-08-23 20:35:00|8558|8556.5|8558.6|8557.1|8559.1|8557.7|8557.4|8556.3|134
1629751200000|2021-08-23 20:40:00|8558.7|8557.2|8558.3|8556.8|8558.7|8557.2|8557.9|8556.4|102
1629751500000|2021-08-23 20:45:00|8558.2|8556.7|8559|8557.5|8559.2|8557.7|8558|8556.5|215
1629751800000|2021-08-23 20:50:00|8558.9|8557.4|8558.1|8556.6|8563.3|8557.9|8557.7|8553.9|1075
1629752100000|2021-08-23 20:55:00|8559.1|8556.5|8565.8|8554.8|8571.1|8560.1|8558.4|8554|1236
1629752400000|2021-08-23 21:00:00|8565.6|8554.6|8566.6|8555.6|8567.2|8556.2|8564.3|8553.3|47
1629752700000|2021-08-23 21:05:00|8568.4|8557.4|8566.9|8555.9|8568.4|8557.4|8565.7|8554.7|77
1629753000000|2021-08-23 21:10:00|8567|8556|8565.5|8554.5|8567.9|8556.9|8563.9|8552.9|157
1629753300000|2021-08-23 21:15:00|8565.4|8554.4|8564.4|8553.4|8566.4|8555.4|8563.3|8552.3|177
1629753600000|2021-08-23 21:20:00|8564.3|8553.3|8567.5|8556.5|8568.1|8557.1|8563.2|8552.2|204
1629753900000|2021-08-23 21:25:00|8567.4|8556.4|8565.5|8554.5|8567.4|8556.4|8564.6|8553.6|144
1629754200000|2021-08-23 21:30:00|8565.6|8554.6|8567.6|8556.6|8569.5|8558.5|8564.5|8553.5|234
1629754500000|2021-08-23 21:35:00|8567.8|8556.8|8565.2|8554.2|8568.4|8557.7|8564.8|8553.8|203
1629754800000|2021-08-23 21:40:00|8565.3|8554.3|8565.9|8554.9|8566.3|8556.2|8561.8|8552.2|295
1629755100000|2021-08-23 21:45:00|8565.8|8554.8|8563.9|8553.7|8568.9|8557.9|8563.6|8553|385
1629755400000|2021-08-23 21:50:00|8563.5|8553.9|8563.7|8555.3|8564.7|8556.4|8562.7|8552.9|433
1629755700000|2021-08-23 21:55:00|8563.8|8555.4|8561.7|8555.5|8565.7|8555.9|8561.3|8553.3|395
1629756000000|2021-08-23 22:00:00|8561.6|8555.6|8559|8557.5|8566.5|8557.8|8558.8|8552.9|568
1629756300000|2021-08-23 22:05:00|8560.2|8556.9|8559.3|8557.8|8561.2|8558.4|8558.9|8556.6|191
1629756600000|2021-08-23 22:10:00|8559.4|8557.9|8561|8558.6|8561.2|8559.2|8559.3|8557.3|237
1629756900000|2021-08-23 22:15:00|8560.9|8558.7|8560|8558.5|8561.4|8558.9|8559.9|8558.1|113
1629757200000|2021-08-23 22:20:00|8560.1|8558.6|8559.7|8558.2|8561.2|8558.8|8559.6|8557.7|79
1629757500000|2021-08-23 22:25:00|8559.5|8558|8559.1|8557.6|8560.5|8558.2|8559|8557.1|114
1629757800000|2021-08-23 22:30:00|8559.2|8557.7|8559.4|8557.9|8560.8|8558.3|8558.9|8557.1|129
1629758100000|2021-08-23 22:35:00|8559.5|8558|8559.1|8557.6|8559.5|8558|8559.1|8557.6|20
1629758400000|2021-08-23 22:40:00|8559|8557.5|8558.7|8556.4|8560.1|8558|8558.2|8556.2|133
1629758700000|2021-08-23 22:45:00|8558.2|8556.7|8558|8556.5|8558.7|8557|8557.8|8555.7|124
1629759000000|2021-08-23 22:50:00|8557.9|8556.4|8558.3|8556.8|8559.2|8556.9|8557.8|8555.6|117
1629759300000|2021-08-23 22:55:00|8558.4|8556.9|8558.1|8556.6|8558.7|8556.9|8557.5|8555.3|99
1629759600000|2021-08-23 23:00:00|8558.2|8556.7|8558.4|8556.9|8558.8|8557.1|8557.6|8556.1|126
1629759900000|2021-08-23 23:05:00|8558.7|8556.4|8558.6|8557.1|8558.8|8557.1|8558.3|8556.4|36
1629760200000|2021-08-23 23:10:00|8558.5|8557|8558.9|8557.4|8558.9|8557.4|8558.4|8556.9|67
1629760500000|2021-08-23 23:15:00|8558.8|8557.3|8558.9|8557.4|8559.2|8557.7|8558.6|8557.1|105
1629760800000|2021-08-23 23:20:00|8558.8|8557.3|8558.4|8556.9|8558.8|8557.5|8558.1|8556.8|113
1629761100000|2021-08-23 23:25:00|8558.3|8556.8|8557.7|8556.2|8558.4|8557.2|8557.7|8556.2|164
1629761400000|2021-08-23 23:30:00|8557.8|8556.3|8558.1|8557.2|8558.4|8557.2|8557.4|8556.2|95
1629761700000|2021-08-23 23:35:00|8558.3|8556.8|8557.8|8556.3|8558.6|8557.4|8557.7|8556.2|109
1629762000000|2021-08-23 23:40:00|8557.7|8556.2|8558.2|8556.7|8558.5|8557.2|8557.4|8556.2|108
1629762300000|2021-08-23 23:45:00|8558|8556.5|8558.3|8556.8|8558.4|8557|8557.7|8556.4|67
1629762600000|2021-08-23 23:50:00|8558.2|8556.7|8558.5|8557|8558.7|8557.2|8557.8|8556.5|81
1629762900000|2021-08-23 23:55:00|8558.4|8556.9|8558.6|8557.1|8558.8|8557.3|8558.3|8556.8|90
1629763200000|2021-08-24 00:00:00|8558.7|8557.2|8559.4|8557.9|8560.1|8558.8|8558.5|8557|212
1629763500000|2021-08-24 00:05:00|8559.5|8558|8559.9|8558.4|8560.7|8559.3|8559.4|8557.9|129
1629763800000|2021-08-24 00:10:00|8560|8558.5|8560.8|8559.3|8561|8559.5|8559.5|8558.2|135
1629764100000|2021-08-24 00:15:00|8560.9|8559.4|8561.2|8559.7|8561.2|8560.1|8560.6|8559.1|112
1629764400000|2021-08-24 00:20:00|8561.1|8559.6|8561.1|8559.6|8561.3|8560.1|8560.6|8559.4|115
1629764700000|2021-08-24 00:25:00|8561|8559.5|8560.7|8559.2|8561.1|8560|8560.2|8558.9|283
1629765000000|2021-08-24 00:30:00|8560.6|8559.1|8561|8559.5|8561.3|8560.1|8560.4|8559|178
1629765300000|2021-08-24 00:35:00|8560.9|8560|8559.8|8558.3|8561.2|8560|8559.5|8558|156
1629765600000|2021-08-24 00:40:00|8559.9|8558.4|8559|8558.1|8559.9|8558.6|8558.7|8557.4|146
1629765900000|2021-08-24 00:45:00|8559.3|8557.8|8559.5|8558|8559.5|8558.3|8558.5|8557.2|135
1629766200000|2021-08-24 00:50:00|8559.4|8557.9|8559.1|8557.6|8559.6|8558.4|8558.3|8557.1|141
1629766500000|2021-08-24 00:55:00|8558.9|8557.4|8559.2|8558.3|8559.4|8558.3|8558|8556.7|317
1629766800000|2021-08-24 01:00:00|8559.4|8558.5|8558.3|8556.8|8559.7|8558.5|8557.5|8556.3|257
1629767100000|2021-08-24 01:05:00|8558.4|8556.9|8560|8558.5|8560|8558.7|8558.4|8556.9|116
1629767400000|2021-08-24 01:10:00|8559.9|8558.4|8560.4|8558.9|8560.6|8559.3|8559.7|8558.4|126
1629767700000|2021-08-24 01:15:00|8560.5|8559|8560.7|8559.2|8560.9|8559.7|8559.8|8558.6|192
1629768000000|2021-08-24 01:20:00|8560.8|8559.3|8560.2|8558.7|8560.9|8559.6|8559.8|8558.5|220
1629768300000|2021-08-24 01:25:00|8560.3|8558.8|8560.5|8559.6|8560.9|8559.6|8559.6|8558.4|188
1629768600000|2021-08-24 01:30:00|8561|8559.5|8560.4|8558.9|8561|8559.7|8559.7|8558.6|210
1629768900000|2021-08-24 01:35:00|8560.6|8559.1|8559.1|8558.2|8560.6|8559.5|8559|8557.7|257
1629769200000|2021-08-24 01:40:00|8559|8558.1|8558.6|8557.1|8559.3|8558.2|8558.2|8557|178
1629769500000|2021-08-24 01:45:00|8558.7|8557.2|8557.3|8556.4|8558.7|8557.4|8557.3|8556.1|164
1629769800000|2021-08-24 01:50:00|8557.7|8556.2|8557|8555.5|8558|8556.6|8556.2|8555|198
1629770100000|2021-08-24 01:55:00|8556.7|8555.8|8557.6|8556.1|8557.7|8556.4|8556.6|8555.4|217
1629770400000|2021-08-24 02:00:00|8557.5|8556|8559|8557.5|8559|8557.8|8556.9|8555.6|290
1629770700000|2021-08-24 02:05:00|8559.1|8557.6|8558.7|8557.2|8559.4|8558.2|8558.1|8556.9|192
1629771000000|2021-08-24 02:10:00|8558.6|8557.1|8558.7|8557.2|8559.1|8557.9|8557.8|8556.5|146
1629771300000|2021-08-24 02:15:00|8558.8|8557.3|8558.6|8557.1|8558.9|8557.7|8558|8556.7|187
1629771600000|2021-08-24 02:20:00|8558.5|8557|8558.8|8557.3|8558.9|8557.8|8558|8556.8|191
1629771900000|2021-08-24 02:25:00|8558.7|8557.2|8557.8|8556.3|8559.1|8558|8557.5|8556.3|163
1629772200000|2021-08-24 02:30:00|8557.4|8556.5|8558.2|8556.7|8558.3|8557|8557.1|8555.8|144
1629772500000|2021-08-24 02:35:00|8558.1|8556.6|8557|8556.1|8558.2|8556.7|8556.7|8555.5|159
1629772800000|2021-08-24 02:40:00|8557.3|8555.8|8557.8|8556.3|8558.2|8557|8557.2|8555.7|126
1629773100000|2021-08-24 02:45:00|8557.9|8556.4|8558.6|8557.1|8559.1|8557.6|8557.9|8556.4|106
1629773400000|2021-08-24 02:50:00|8558.5|8557|8558.3|8556.8|8558.8|8557.6|8557.6|8556.2|141
1629773700000|2021-08-24 02:55:00|8558.2|8556.7|8558.4|8556.9|8558.7|8557.4|8557.5|8556.4|240
1629774000000|2021-08-24 03:00:00|8558.5|8557|8558.1|8556.6|8559.2|8557.9|8557.8|8556.5|141
1629774300000|2021-08-24 03:05:00|8558|8556.5|8558.3|8556.8|8558.3|8557|8557.6|8556.4|122
1629774600000|2021-08-24 03:10:00|8558.2|8556.7|8558.1|8556.6|8558.8|8557.5|8557.8|8556.4|144
1629774900000|2021-08-24 03:15:00|8558.2|8556.7|8558.3|8556.8|8558.5|8557.4|8557.5|8556.3|147
1629775200000|2021-08-24 03:20:00|8558|8557.1|8558.2|8556.7|8558.4|8557.3|8557.9|8556.7|94
1629775500000|2021-08-24 03:25:00|8558.3|8556.8|8557.5|8556.6|8558.3|8557.1|8557.4|8556.1|82
1629775800000|2021-08-24 03:30:00|8557.8|8556.9|8558.3|8556.8|8558.7|8557.3|8557.7|8556.6|95
1629776100000|2021-08-24 03:35:00|8558.4|8556.9|8558.5|8557|8558.6|8557.1|8557.8|8556.4|76
1629776400000|2021-08-24 03:40:00|8558.6|8557.1|8558.8|8557.3|8558.9|8557.6|8558.3|8556.9|96
1629776700000|2021-08-24 03:45:00|8558.7|8557.2|8557.9|8557|8558.9|8557.5|8557.9|8556.7|92
1629777000000|2021-08-24 03:50:00|8558|8557.1|8557.4|8555.9|8558.2|8557.1|8557|8555.8|110
1629777300000|2021-08-24 03:55:00|8557.3|8555.8|8557.9|8556.4|8558.1|8556.7|8556.6|8555.2|124
1629777600000|2021-08-24 04:00:00|8558|8556.5|8557.6|8556.1|8558|8556.8|8556.8|8555.6|83
1629777900000|2021-08-24 04:05:00|8557.7|8556.2|8557.6|8556.1|8557.7|8556.4|8557|8555.7|94
1629778200000|2021-08-24 04:10:00|8557.5|8556|8557.3|8555.8|8557.5|8556.2|8556.9|8555.7|95
1629778500000|2021-08-24 04:15:00|8557.4|8555.9|8557.1|8555.6|8557.4|8556.2|8556.8|8555.5|97
1629778800000|2021-08-24 04:20:00|8557.2|8555.7|8556.7|8555.8|8557.4|8556.2|8556.3|8554.8|83
1629779100000|2021-08-24 04:25:00|8556.8|8555.3|8556.2|8554.7|8557.1|8555.6|8555.8|8554.5|99
1629779400000|2021-08-24 04:30:00|8556.3|8554.8|8555|8554.1|8556.6|8555.2|8554.6|8553.4|115
1629779700000|2021-08-24 04:35:00|8555.2|8553.7|8554.5|8553.6|8555.4|8554.1|8554.3|8552.8|76
1629780000000|2021-08-24 04:40:00|8554.4|8553.5|8554.8|8553.3|8555|8553.9|8554.4|8553.2|57
1629780300000|2021-08-24 04:45:00|8554.5|8553.6|8555.2|8553.7|8555.8|8554.6|8554.5|8553.3|69
1629780600000|2021-08-24 04:50:00|8555.3|8553.8|8555.3|8553.8|8555.5|8554.2|8554.7|8553.6|93
1629780900000|2021-08-24 04:55:00|8555.2|8553.7|8554.6|8553.1|8555.3|8554.1|8554.3|8553|127
1629781200000|2021-08-24 05:00:00|8554.5|8553|8553.1|8551.6|8554.9|8553.5|8552.6|8551.6|106
1629781500000|2021-08-24 05:05:00|8552.7|8551.8|8550.8|8549.9|8553.1|8551.9|8550.4|8548.9|199
1629781800000|2021-08-24 05:10:00|8550.7|8549.8|8549.1|8547.6|8551.6|8550.3|8548.6|8547.5|278
1629782100000|2021-08-24 05:15:00|8549|8547.5|8548.1|8547.2|8549.8|8548.7|8546.6|8545.1|156
1629782400000|2021-08-24 05:20:00|8548.5|8547|8549.2|8548.3|8549.7|8548.5|8548|8546.9|213
1629782700000|2021-08-24 05:25:00|8549.1|8548.2|8547.7|8546.8|8549.5|8548.3|8547.6|8546.5|206
1629783000000|2021-08-24 05:30:00|8547.8|8546.9|8548.7|8547.8|8549.3|8548.1|8547.8|8546.7|221
1629783300000|2021-08-24 05:35:00|8549|8547.5|8547.4|8545.9|8549.1|8548|8547.1|8545.6|258
1629783600000|2021-08-24 05:40:00|8547.1|8546.2|8546.1|8544.6|8547.8|8546.7|8545.4|8544.3|227
1629783900000|2021-08-24 05:45:00|8546.6|8545.2|8546.2|8544.7|8547|8545.7|8545.6|8544.4|226
1629784200000|2021-08-24 05:50:00|8546.1|8544.6|8546.3|8544.8|8547.4|8546.2|8545.7|8544.6|202
1629784500000|2021-08-24 05:55:00|8546.2|8544.7|8545.2|8543.7|8546.8|8545.7|8545.2|8543.7|241
1629784800000|2021-08-24 06:00:00|8545.3|8543.8|8546.2|8544.7|8547.2|8545.9|8543.8|8542.3|387
1629785100000|2021-08-24 06:05:00|8545.8|8544.9|8543.7|8542.2|8546.2|8545|8543.3|8542.1|253
1629785400000|2021-08-24 06:10:00|8543.9|8542.4|8544.8|8543.9|8545.6|8544.3|8543.5|8542.4|247
1629785700000|2021-08-24 06:15:00|8544.6|8543.7|8544|8543.1|8545.3|8543.9|8543|8542|291
1629786000000|2021-08-24 06:20:00|8543.9|8543|8545.3|8543.8|8546.3|8544.9|8543.7|8542.2|212
1629786300000|2021-08-24 06:25:00|8545.2|8543.7|8546.2|8544.7|8546.4|8545|8544.6|8543.2|140
1629786600000|2021-08-24 06:30:00|8546.3|8544.8|8546|8544.5|8548|8546.9|8545.4|8544.4|301
1629786900000|2021-08-24 06:35:00|8545.9|8544.4|8547.6|8546.7|8548.2|8547|8545.8|8544.4|323
1629787200000|2021-08-24 06:40:00|8547.5|8546.6|8548.8|8547.9|8549.6|8548.5|8547.4|8546.5|287
1629787500000|2021-08-24 06:45:00|8548.9|8548|8546.8|8545.9|8549.5|8548.4|8546.7|8545.6|296
1629787800000|2021-08-24 06:50:00|8546.7|8545.8|8546.7|8545.8|8547.5|8546.5|8544.9|8543.9|424
1629788100000|2021-08-24 06:55:00|8546.5|8545.6|8547.8|8546.9|8548.4|8547.3|8546.1|8544.9|421
1629788400000|2021-08-24 07:00:00|8547.7|8546.8|8547.6|8546.7|8549|8547.9|8546.3|8545|412
1629788700000|2021-08-24 07:05:00|8547.4|8546.5|8550.3|8548.8|8550.3|8549.1|8546.6|8545.4|286
1629789000000|2021-08-24 07:10:00|8550.2|8548.7|8552.3|8551.4|8553.1|8551.9|8548.9|8547.7|498
1629789300000|2021-08-24 07:15:00|8552.4|8551.5|8554.9|8553.4|8555.8|8554.7|8552.4|8551.5|457
1629789600000|2021-08-24 07:20:00|8555|8553.5|8554|8553.1|8556.2|8554.8|8552.3|8551.4|341
1629789900000|2021-08-24 07:25:00|8553.9|8553|8553|8552.1|8553.9|8553|8551.2|8550|329
1629790200000|2021-08-24 07:30:00|8552.8|8551.9|8553.7|8552.2|8553.8|8552.6|8551.6|8550.6|260
1629790500000|2021-08-24 07:35:00|8553.5|8552.6|8553.4|8552.5|8556|8555.1|8553|8552|351
1629790800000|2021-08-24 07:40:00|8553.3|8552.4|8558|8557.1|8558.2|8557.2|8553.3|8552.4|323
1629791100000|2021-08-24 07:45:00|8557.9|8557|8557.6|8556.7|8558|8557.1|8555.4|8554.1|357
1629791400000|2021-08-24 07:50:00|8557.7|8556.8|8558.1|8557.2|8559.5|8558.4|8557.6|8556.4|317
1629791700000|2021-08-24 07:55:00|8558.3|8557.4|8558.2|8557.3|8559.1|8558.2|8557.8|8556.7|279
1629792000000|2021-08-24 08:00:00|8558.7|8557.2|8559|8558.1|8561.5|8560.4|8558.2|8557.1|407
1629792300000|2021-08-24 08:05:00|8558.9|8558|8560.1|8559.2|8560.9|8559.8|8558.9|8557.9|347
1629792600000|2021-08-24 08:10:00|8560.2|8559.3|8561.5|8560.6|8562.3|8561.1|8559.4|8558.5|408
1629792900000|2021-08-24 08:15:00|8561.4|8560.5|8570.2|8568.7|8570.2|8568.9|8561.1|8560.1|475
1629793200000|2021-08-24 08:20:00|8569.9|8569|8567.6|8566.1|8570.7|8569.5|8567.4|8566|522
1629793500000|2021-08-24 08:25:00|8567.2|8566.3|8564|8563.1|8567.5|8566.5|8563.8|8562.7|423
1629793800000|2021-08-24 08:30:00|8563.9|8563|8562.6|8561.7|8565.7|8564.5|8562.6|8561.5|421
1629794100000|2021-08-24 08:35:00|8562.9|8561.4|8561.8|8560.3|8563.2|8562.1|8561.3|8560.2|377
1629794400000|2021-08-24 08:40:00|8561.5|8560.6|8559.7|8558.2|8561.7|8560.6|8558.6|8557.4|440
1629794700000|2021-08-24 08:45:00|8559.5|8558|8559.6|8558.7|8561.7|8560.6|8558.7|8557.5|356
1629795000000|2021-08-24 08:50:00|8559.9|8558.4|8556.3|8555.4|8560.1|8558.6|8555.2|8553.8|372
1629795300000|2021-08-24 08:55:00|8556.4|8555.5|8556.4|8555.5|8556.7|8555.6|8554.4|8553.3|412
1629795600000|2021-08-24 09:00:00|8556.5|8555.6|8558.7|8557.8|8559|8557.9|8556.3|8555.4|340
1629795900000|2021-08-24 09:05:00|8558.8|8557.9|8557.5|8556.6|8560.2|8559.3|8556.7|8555.8|233
1629796200000|2021-08-24 09:10:00|8557.6|8556.7|8554.7|8553.8|8558.1|8557.2|8554.3|8553.4|293
1629796500000|2021-08-24 09:15:00|8554.6|8553.7|8552.8|8551.9|8555.1|8554|8552.8|8551.7|280
1629796800000|2021-08-24 09:20:00|8552.9|8552|8555.4|8554.5|8555.5|8554.6|8551.3|8550.4|388
1629797100000|2021-08-24 09:25:00|8555.3|8554.4|8556.5|8555.6|8557.5|8556.4|8554.7|8553.8|295
1629797400000|2021-08-24 09:30:00|8556.4|8555.5|8558|8557.1|8559.7|8558.8|8556.1|8555.2|280
1629797700000|2021-08-24 09:35:00|8558.1|8557.2|8558.2|8557.3|8558.9|8557.9|8557.6|8556.4|230
1629798000000|2021-08-24 09:40:00|8558.3|8557.4|8558.7|8557.8|8560.9|8559.7|8558.1|8557|313
1629798300000|2021-08-24 09:45:00|8558.6|8557.7|8558.4|8557.5|8559.1|8557.8|8556.7|8555.5|233
1629798600000|2021-08-24 09:50:00|8558.5|8557.6|8557.4|8556.5|8559.8|8558.6|8557.2|8556.1|215
1629798900000|2021-08-24 09:55:00|8557.3|8556.4|8556.8|8555.3|8559.9|8558.5|8556.5|8555.3|275
1629799200000|2021-08-24 10:00:00|8556.9|8555.4|8557.2|8556.3|8558.5|8557.3|8555.1|8554|280
1629799500000|2021-08-24 10:05:00|8557.1|8556.2|8557.3|8556.4|8558.2|8557|8554.8|8553.6|285
1629799800000|2021-08-24 10:10:00|8557.7|8556.2|8556.1|8555.2|8558.1|8556.9|8554.8|8553.6|288
1629800100000|2021-08-24 10:15:00|8556|8555.1|8556.9|8555.4|8556.9|8556|8555.6|8554.4|217
1629800400000|2021-08-24 10:20:00|8557|8555.5|8555.3|8554.4|8557.2|8556|8554.5|8553.3|246
1629800700000|2021-08-24 10:25:00|8555.4|8554.5|8554|8553.1|8555.7|8554.6|8553.8|8552.7|267
1629801000000|2021-08-24 10:30:00|8553.9|8553|8549.8|8548.9|8554.8|8553.6|8549.7|8548.6|383
1629801300000|2021-08-24 10:35:00|8549.5|8548.6|8549.5|8548.6|8550.3|8549.2|8548.2|8547|364
1629801600000|2021-08-24 10:40:00|8549.6|8548.7|8549.3|8548.4|8550.3|8549.1|8548.7|8547.8|255
1629801900000|2021-08-24 10:45:00|8549.4|8548.5|8549.4|8548.5|8550.1|8549|8548.5|8547.4|214
1629802200000|2021-08-24 10:50:00|8549.7|8548.8|8550.3|8548.8|8550.6|8549.3|8548.6|8547.5|199
1629802500000|2021-08-24 10:55:00|8550.4|8548.9|8554.5|8553.6|8555|8553.8|8550.1|8548.8|440
1629802800000|2021-08-24 11:00:00|8554.4|8553.5|8556.9|8556|8558.4|8557.5|8553.7|8552.7|345
1629803100000|2021-08-24 11:05:00|8557|8556.1|8561.3|8560.4|8561.4|8560.5|8557|8556|197
1629803400000|2021-08-24 11:10:00|8560.8|8559.9|8560.1|8559.2|8560.8|8559.9|8558.2|8557|241
1629803700000|2021-08-24 11:15:00|8560|8559.1|8560.8|8559.9|8562.2|8561.3|8559.9|8559|233
1629804000000|2021-08-24 11:20:00|8560.9|8560|8559.8|8558.9|8561.7|8560.8|8559.7|8558.5|199
1629804300000|2021-08-24 11:25:00|8560|8558.5|8559|8558.1|8560.1|8559|8558|8556.8|219
1629804600000|2021-08-24 11:30:00|8559.4|8557.9|8559.7|8558.8|8561.2|8560.1|8558.7|8557.6|264
1629804900000|2021-08-24 11:35:00|8559.8|8558.9|8558.4|8557.5|8560.4|8559.2|8557.9|8557|209
1629805200000|2021-08-24 11:40:00|8558.7|8557.2|8556|8554.5|8558.8|8557.6|8555.5|8554.3|248
1629805500000|2021-08-24 11:45:00|8556.1|8554.6|8555.5|8554|8556.2|8554.7|8554.4|8553.2|170
1629805800000|2021-08-24 11:50:00|8555.6|8554.1|8555|8553.5|8555.7|8554.4|8553.5|8552|260
1629806100000|2021-08-24 11:55:00|8554.9|8553.4|8554|8553.1|8556|8554.6|8553.3|8552.1|335
1629806400000|2021-08-24 12:00:00|8554.3|8552.8|8552.6|8551.7|8554.4|8553.2|8550.3|8549.1|401
1629806700000|2021-08-24 12:05:00|8552.7|8551.8|8553.6|8552.7|8553.7|8552.8|8551.8|8550.6|230
1629807000000|2021-08-24 12:10:00|8553.5|8552.6|8557.8|8556.3|8560.2|8559.1|8553.5|8552.6|466
1629807300000|2021-08-24 12:15:00|8557.7|8556.2|8557.4|8555.9|8558.3|8556.9|8556.5|8555.1|333
1629807600000|2021-08-24 12:20:00|8557.5|8556|8558|8556.5|8560|8558.8|8557.1|8555.9|521
1629807900000|2021-08-24 12:25:00|8557.9|8556.4|8560|8559.1|8560|8559.1|8557.4|8556.3|303
1629808200000|2021-08-24 12:30:00|8559.9|8559|8558.9|8558|8560.4|8559.2|8558.4|8557.2|295
1629808500000|2021-08-24 12:35:00|8559|8558.1|8561|8560.1|8561.5|8560.3|8558.8|8557.8|295
1629808800000|2021-08-24 12:40:00|8560.9|8560|8566|8564.5|8566.9|8565.7|8560.3|8559.2|490
1629809100000|2021-08-24 12:45:00|8565.9|8564.4|8571.8|8570.9|8572.7|8571.4|8565.5|8564.2|520
1629809400000|2021-08-24 12:50:00|8571.7|8570.8|8571.1|8569.6|8573.7|8572.2|8571|8569.5|458
1629809700000|2021-08-24 12:55:00|8571|8569.5|8569.8|8568.9|8571.1|8569.9|8569.5|8568.4|388
1629810000000|2021-08-24 13:00:00|8570.1|8568.6|8570.2|8569.3|8571.7|8570.5|8568.8|8567.6|431
1629810300000|2021-08-24 13:05:00|8570.3|8569.4|8568|8567.1|8570.6|8569.4|8566.8|8565.6|431
1629810600000|2021-08-24 13:10:00|8568.3|8567.4|8568.7|8567.2|8570.3|8569.1|8568|8566.7|420
1629810900000|2021-08-24 13:15:00|8568.8|8567.3|8569.3|8568.4|8570.5|8569.4|8568.5|8567.3|264
1629811200000|2021-08-24 13:20:00|8569.2|8568.3|8567.5|8566.6|8569.7|8568.6|8566.8|8565.6|287
1629811500000|2021-08-24 13:25:00|8567.4|8566.5|8565.3|8563.8|8567.8|8566.8|8565.1|8563.8|373
1629811800000|2021-08-24 13:30:00|8564.9|8564|8561.1|8559.6|8565.3|8564|8560|8558.6|799
1629812100000|2021-08-24 13:35:00|8561|8559.5|8563.3|8561.8|8563.6|8562.3|8560.5|8559.3|624
1629812400000|2021-08-24 13:40:00|8562.9|8562|8562.5|8561|8563.3|8562.2|8559.9|8558.8|504
1629812700000|2021-08-24 13:45:00|8562.7|8561.2|8563.4|8562.5|8565.6|8564.5|8562.2|8560.7|538
1629813000000|2021-08-24 13:50:00|8563.7|8562.2|8563.6|8562.7|8564.4|8563.2|8562.4|8561.2|572
1629813300000|2021-08-24 13:55:00|8563.4|8562.5|8563.6|8562.1|8564.6|8563.3|8561.2|8560|604
1629813600000|2021-08-24 14:00:00|8563.7|8562.2|8566.9|8566|8568.1|8566.9|8563|8561.8|678
1629813900000|2021-08-24 14:05:00|8567.1|8566.2|8565.7|8564.8|8567.9|8566.9|8564.5|8563.3|468
1629814200000|2021-08-24 14:10:00|8566.1|8564.6|8563.5|8562|8566.5|8565.6|8561.8|8560.6|399
1629814500000|2021-08-24 14:15:00|8563.2|8562.3|8561.7|8560.8|8564|8562.8|8560.6|8559.4|472
1629814800000|2021-08-24 14:20:00|8561.8|8560.9|8562.9|8562|8564.2|8563.3|8561.6|8560.4|336
1629815100000|2021-08-24 14:25:00|8563|8562.1|8559.5|8558.6|8564.1|8562.9|8558.9|8557.9|327
1629815400000|2021-08-24 14:30:00|8559.6|8558.7|8557.5|8556.6|8560.7|8559.6|8557|8555.8|529
1629815700000|2021-08-24 14:35:00|8557.6|8556.7|8557.9|8556.4|8559.8|8558.3|8556.8|8555.7|472
1629816000000|2021-08-24 14:40:00|8557.6|8556.7|8558.4|8556.9|8559.5|8558.3|8556.7|8555.5|579
1629816300000|2021-08-24 14:45:00|8558.5|8557|8560.5|8559|8560.5|8559.3|8558.3|8556.8|540
1629816600000|2021-08-24 14:50:00|8560.1|8559.2|8562.5|8561|8562.9|8561.4|8559.3|8558|519
1629816900000|2021-08-24 14:55:00|8562.4|8560.9|8565.2|8563.7|8567.6|8566.2|8562.4|8560.9|615
1629817200000|2021-08-24 15:00:00|8564.7|8563.8|8562.5|8561|8566.3|8565.3|8561.8|8560.8|762
1629817500000|2021-08-24 15:05:00|8562.6|8561.1|8559.2|8558.3|8562.7|8561.4|8559.2|8558|407
1629817800000|2021-08-24 15:10:00|8559.3|8558.4|8560.3|8559.4|8560.7|8559.5|8558.6|8557.3|390
1629818100000|2021-08-24 15:15:00|8560.4|8559.5|8559|8558.1|8560.7|8559.5|8558.3|8557|279
1629818400000|2021-08-24 15:20:00|8559.3|8557.8|8559.5|8558|8560.1|8559|8558.3|8557|286
1629818700000|2021-08-24 15:25:00|8559.2|8558.3|8560.6|8559.7|8562.5|8561|8558.3|8557.3|414
1629819000000|2021-08-24 15:30:00|8560.8|8559.9|8561.7|8560.8|8562.7|8561.2|8560.6|8559.4|326
1629819300000|2021-08-24 15:35:00|8561.6|8560.7|8563.5|8562.6|8564|8562.9|8561.5|8560.4|321
1629819600000|2021-08-24 15:40:00|8563.2|8562.3|8565|8563.5|8565.5|8564.3|8563.1|8561.8|275
1629819900000|2021-08-24 15:45:00|8564.9|8563.4|8564.1|8563.2|8565.8|8564.6|8564.1|8562.8|256
1629820200000|2021-08-24 15:50:00|8564.5|8563|8563.5|8562|8565.1|8563.8|8563|8561.7|279
1629820500000|2021-08-24 15:55:00|8563.2|8562.3|8565.5|8564|8566|8564.7|8563.1|8562|375
1629820800000|2021-08-24 16:00:00|8565.2|8564.3|8564.8|8563.9|8565.8|8564.5|8564.1|8562.9|346
1629821100000|2021-08-24 16:05:00|8564.9|8564|8566.8|8565.3|8566.8|8565.6|8564.7|8563.4|311
1629821400000|2021-08-24 16:10:00|8566.9|8565.4|8565.6|8564.7|8567.1|8566|8564.8|8563.5|251
1629821700000|2021-08-24 16:15:00|8565.5|8564.6|8565.5|8564.6|8566.2|8565.1|8565.4|8564.1|172
1629822000000|2021-08-24 16:20:00|8565.9|8564.4|8564.4|8562.9|8566|8564.7|8563.7|8562.7|249
1629822300000|2021-08-24 16:25:00|8564.5|8563|8563.2|8562.3|8564.6|8563.4|8562.3|8561.4|205
1629822600000|2021-08-24 16:30:00|8563.3|8562.4|8563.4|8562.5|8564.3|8563.2|8562.7|8561.6|211
1629822900000|2021-08-24 16:35:00|8563.3|8562.4|8563.1|8562.2|8563.7|8562.6|8562.3|8561.1|218
1629823200000|2021-08-24 16:40:00|8563|8562.1|8562.8|8561.3|8563.4|8562.1|8561.8|8560.7|210
1629823500000|2021-08-24 16:45:00|8562.4|8561.5|8561.9|8561|8562.7|8561.6|8561.8|8560.7|101
1629823800000|2021-08-24 16:50:00|8561.8|8560.9|8562.7|8561.8|8563.1|8562.2|8561.8|8560.7|121
1629824100000|2021-08-24 16:55:00|8562.8|8561.9|8561.5|8560.6|8563.2|8562.1|8561.3|8560.1|207
1629824400000|2021-08-24 17:00:00|8561.6|8560.7|8560.9|8559.4|8562.1|8560.8|8560.5|8559.3|197
1629824700000|2021-08-24 17:05:00|8560.6|8559.7|8560.4|8559.5|8561.2|8560|8560.1|8558.9|141
1629825000000|2021-08-24 17:10:00|8560.3|8559.4|8560.1|8558.6|8560.8|8559.6|8559.8|8558.6|164
1629825300000|2021-08-24 17:15:00|8560.3|8558.8|8559.4|8557.9|8560.5|8559.3|8558.8|8557.9|192
1629825600000|2021-08-24 17:20:00|8559.1|8558.2|8559.2|8558.3|8559.8|8558.4|8558.7|8557.5|182
1629825900000|2021-08-24 17:25:00|8559.3|8558.4|8560.3|8559.4|8560.9|8559.8|8559.2|8558|153
1629826200000|2021-08-24 17:30:00|8560.4|8559.5|8558.8|8557.9|8560.7|8559.5|8558.7|8557.4|142
1629826500000|2021-08-24 17:35:00|8558.9|8558|8555.9|8555|8558.9|8558|8555.7|8554.8|181
1629826800000|2021-08-24 17:40:00|8556|8555.1|8556.1|8555.2|8556.7|8555.6|8555.8|8554.6|157
1629827100000|2021-08-24 17:45:00|8556.2|8555.3|8556.1|8555.2|8556.5|8555.4|8555.4|8554.2|204
1629827400000|2021-08-24 17:50:00|8556.2|8555.3|8556.3|8555.4|8557.1|8556.2|8556|8555|157
1629827700000|2021-08-24 17:55:00|8556.2|8555.3|8557.7|8556.2|8557.8|8556.7|8556.2|8555.3|147
1629828000000|2021-08-24 18:00:00|8557.8|8556.3|8556.7|8555.8|8557.9|8556.5|8556.4|8555.2|206
1629828300000|2021-08-24 18:05:00|8556.8|8555.9|8556.7|8555.8|8557.3|8556.3|8556.5|8555.2|110
1629828600000|2021-08-24 18:10:00|8556.8|8555.9|8557.4|8556.5|8557.8|8556.6|8556.7|8555.5|153
1629828900000|2021-08-24 18:15:00|8557.7|8556.2|8557.8|8556.9|8558|8557.1|8556.8|8555.6|176
1629829200000|2021-08-24 18:20:00|8557.7|8556.8|8559.5|8558.6|8560.1|8558.9|8557.7|8556.8|229
1629829500000|2021-08-24 18:25:00|8559.6|8558.7|8560.7|8559.2|8560.7|8559.5|8559.5|8558.4|113
1629829800000|2021-08-24 18:30:00|8560.4|8559.5|8561|8560.1|8561.2|8560.1|8560.3|8559.2|153
1629830100000|2021-08-24 18:35:00|8561.1|8560.2|8561.2|8559.7|8561.7|8560.6|8560.5|8559.4|195
1629830400000|2021-08-24 18:40:00|8560.9|8560|8560.7|8559.8|8561|8560.1|8560.2|8559|133
1629830700000|2021-08-24 18:45:00|8560.8|8559.9|8560.9|8560|8561.3|8560.3|8560.4|8559.2|112
1629831000000|2021-08-24 18:50:00|8560.8|8559.9|8560.7|8559.2|8561.2|8560.1|8560.1|8558.9|140
1629831300000|2021-08-24 18:55:00|8560.5|8559.6|8561.8|8560.3|8563.4|8562.1|8560.2|8559.2|289
1629831600000|2021-08-24 19:00:00|8561.7|8560.2|8562.5|8561.6|8563.1|8561.9|8561.3|8560.1|198
1629831900000|2021-08-24 19:05:00|8562.9|8561.4|8561.8|8560.9|8563.1|8561.8|8561.7|8560.6|160
1629832200000|2021-08-24 19:10:00|8561.9|8561|8561.8|8560.9|8562.8|8561.6|8561.8|8560.7|100
1629832500000|2021-08-24 19:15:00|8561.9|8561|8562.3|8561.4|8562.6|8561.5|8561.4|8560.3|155
1629832800000|2021-08-24 19:20:00|8562.2|8561.3|8562.3|8561.4|8562.4|8561.5|8561.6|8560.5|83
1629833100000|2021-08-24 19:25:00|8562.2|8561.3|8562.2|8560.7|8562.2|8561.3|8561|8559.7|83
1629833400000|2021-08-24 19:30:00|8562.3|8560.8|8562.8|8561.3|8563|8561.8|8562|8560.7|136
1629833700000|2021-08-24 19:35:00|8562.9|8561.4|8563.5|8562|8564.1|8562.9|8562.5|8561.3|199
1629834000000|2021-08-24 19:40:00|8563.6|8562.1|8563.2|8562.3|8563.9|8562.5|8562.7|8561.3|141
1629834300000|2021-08-24 19:45:00|8563.1|8562.2|8562.9|8562|8563.4|8562.2|8562.1|8560.9|140
1629834600000|2021-08-24 19:50:00|8562.8|8561.9|8563.6|8562.1|8563.7|8562.5|8562.3|8561.1|197
1629834900000|2021-08-24 19:55:00|8563.3|8562.4|8563.2|8561.7|8563.5|8562.4|8562.5|8561.3|245
1629835200000|2021-08-24 20:00:00|8563.3|8561.8|8563.3|8562.4|8563.7|8562.4|8562.2|8561|146
1629835500000|2021-08-24 20:05:00|8563.2|8562.3|8563.8|8562.3|8563.9|8562.7|8563.2|8561.9|77
1629835800000|2021-08-24 20:10:00|8563.4|8562.5|8564.5|8563|8564.6|8563.2|8563.4|8562.3|63
1629836100000|2021-08-24 20:15:00|8564.4|8562.9|8564.2|8562.7|8564.6|8563.2|8563.9|8562.4|67
1629836400000|2021-08-24 20:20:00|8564.3|8562.8|8564.6|8563.1|8564.7|8563.2|8564.2|8562.7|53
1629836700000|2021-08-24 20:25:00|8564.7|8563.2|8565.2|8563.7|8565.6|8564.1|8564.4|8563.1|93
1629837000000|2021-08-24 20:30:00|8565.3|8563.8|8564.1|8562.6|8565.4|8564.1|8564.1|8562.6|112
1629837300000|2021-08-24 20:35:00|8564.2|8562.7|8564.6|8563.1|8564.8|8563.5|8563.7|8562.5|109
1629837600000|2021-08-24 20:40:00|8564.5|8563|8564.6|8563.1|8564.6|8563.3|8564.2|8562.8|91
1629837900000|2021-08-24 20:45:00|8564.5|8563|8564.6|8563.1|8564.8|8563.3|8564.3|8562.8|168
1629838200000|2021-08-24 20:50:00|8564.7|8563.2|8564.1|8562.6|8564.8|8563.3|8564|8562.5|193
1629838500000|2021-08-24 20:55:00|8564.2|8562.7|8566.5|8560.2|8567.5|8563.6|8563.8|8558.1|388
1629838800000|2021-08-24 21:00:00|8567.2|8559.7|8567.3|8556.3|8568.2|8560|8565.5|8554.5|53
1629839100000|2021-08-24 21:05:00|8566.4|8555.4|8567.4|8558.5|8568.5|8559.4|8561.6|8550.6|120
1629839400000|2021-08-24 21:10:00|8568.2|8558.1|8566.2|8558.8|8568.8|8558.8|8565.3|8554.3|244
1629839700000|2021-08-24 21:15:00|8566.4|8558.4|8567|8559.2|8568.7|8559.3|8566.3|8555.3|176
1629840000000|2021-08-24 21:20:00|8567.1|8559|8567|8557.7|8567.7|8559.3|8566.1|8555.1|125
1629840300000|2021-08-24 21:25:00|8566.9|8558.7|8567.2|8559|8568.2|8559.3|8563.9|8552.9|198
1629840600000|2021-08-24 21:30:00|8567.5|8558.1|8567.2|8560.3|8568.3|8560.9|8565.9|8554.9|222
1629840900000|2021-08-24 21:35:00|8567.1|8560.4|8567.7|8560.3|8568.1|8561.5|8564.9|8553.9|213
1629841200000|2021-08-24 21:40:00|8568|8559.5|8567.6|8559.6|8568.2|8561.5|8565.8|8554.8|264
1629841500000|2021-08-24 21:45:00|8567.7|8559.7|8566.4|8561.2|8568.1|8561.4|8566.3|8558.4|152
1629841800000|2021-08-24 21:50:00|8566.6|8561.1|8567.6|8557.4|8568.5|8561.2|8566.2|8555.3|260
1629842100000|2021-08-24 21:55:00|8567.5|8558.2|8565.7|8555.7|8567.9|8561|8565.1|8554.9|341
1629842400000|2021-08-24 22:00:00|8565.5|8556.3|8564.5|8560.7|8566.4|8562.1|8563.1|8555.2|466
1629842700000|2021-08-24 22:05:00|8564.6|8561.8|8564.1|8562.6|8565.2|8562.8|8563.6|8561.5|217
1629843000000|2021-08-24 22:10:00|8564|8562.5|8564.1|8562.6|8564.4|8562.9|8563.5|8562|153
1629843300000|2021-08-24 22:15:00|8564|8562.5|8564.3|8562.8|8564.8|8563.3|8563.8|8562.3|200
1629843600000|2021-08-24 22:20:00|8564.2|8562.7|8564.3|8562.8|8565.4|8563.9|8564.2|8562.7|156
1629843900000|2021-08-24 22:25:00|8564.4|8562.9|8564.4|8562.9|8564.6|8563.1|8563.9|8562.4|234
1629844200000|2021-08-24 22:30:00|8564.3|8562.8|8564|8562.5|8565.4|8563.4|8563.3|8561.8|163
1629844500000|2021-08-24 22:35:00|8563.9|8562.4|8563.9|8562.4|8564.6|8563.1|8563.8|8562.3|206
1629844800000|2021-08-24 22:40:00|8563.8|8562.3|8563.5|8562|8564|8562.5|8563.1|8561.6|157
1629845100000|2021-08-24 22:45:00|8563.1|8561.6|8564.4|8562.9|8564.4|8562.9|8562.6|8561.1|125
1629845400000|2021-08-24 22:50:00|8564.3|8562.8|8564.2|8562.7|8564.9|8563.4|8564.1|8562.6|90
1629845700000|2021-08-24 22:55:00|8564.3|8562.8|8564.7|8563.2|8565.2|8563.3|8564.1|8562.6|78
1629846000000|2021-08-24 23:00:00|8564.8|8563.3|8564.7|8563.2|8564.9|8563.4|8564.4|8562.9|93
1629846300000|2021-08-24 23:05:00|8564.6|8563.1|8564.6|8563.1|8564.8|8563.3|8564.4|8562.9|110
1629846600000|2021-08-24 23:10:00|8564.7|8563.2|8564.9|8563.4|8565|8563.5|8564.5|8563|59
1629846900000|2021-08-24 23:15:00|8564.8|8563.3|8564.9|8563.4|8564.9|8563.4|8564.6|8563.1|59
1629847200000|2021-08-24 23:20:00|8564.8|8563.3|8565.2|8563.7|8565.4|8564.3|8564.6|8563.2|106
1629847500000|2021-08-24 23:25:00|8565.1|8563.6|8564.9|8563.4|8565.5|8564.1|8564.5|8563.2|97
1629847800000|2021-08-24 23:30:00|8565|8563.5|8565.2|8563.7|8565.2|8563.8|8564.5|8563.2|106
1629848100000|2021-08-24 23:35:00|8565.1|8563.6|8565.4|8563.9|8565.8|8564.3|8564.9|8563.5|152
1629848400000|2021-08-24 23:40:00|8565.5|8564|8565.4|8563.9|8565.7|8564.6|8564.9|8563.4|147
1629848700000|2021-08-24 23:45:00|8565.5|8564|8565.5|8564|8565.7|8564.2|8564.5|8563|116
1629849000000|2021-08-24 23:50:00|8565.3|8563.8|8564.2|8562.7|8565.5|8564|8564.2|8562.7|70
1629849300000|2021-08-24 23:55:00|8564.3|8562.8|8564|8562.5|8565.3|8564|8563.9|8562.5|103
1629849600000|2021-08-25 00:00:00|8564.1|8562.6|8563.6|8562.1|8564.7|8563.2|8563.1|8561.6|221
1629849900000|2021-08-25 00:05:00|8563.7|8562.2|8561.7|8560.2|8564.2|8562.9|8561.2|8559.9|205
1629850200000|2021-08-25 00:10:00|8561.6|8560.1|8561.7|8560.2|8562.6|8561.4|8561.4|8560.1|225
1629850500000|2021-08-25 00:15:00|8561.6|8560.1|8561.2|8559.7|8562.5|8561|8561|8559.6|186
1629850800000|2021-08-25 00:20:00|8561.3|8559.8|8561.2|8559.7|8561.9|8560.7|8561|8559.5|145
1629851100000|2021-08-25 00:25:00|8561.3|8559.8|8561.7|8560.2|8561.9|8560.5|8560.4|8559.1|157
1629851400000|2021-08-25 00:30:00|8561.8|8560.3|8561.1|8559.6|8561.9|8560.4|8560.7|8559.2|212
1629851700000|2021-08-25 00:35:00|8561.2|8559.7|8560.8|8559.3|8561.9|8560.8|8560.7|8559.2|157
1629852000000|2021-08-25 00:40:00|8560.9|8559.4|8559.5|8558|8560.9|8559.4|8559.1|8557.7|184
1629852300000|2021-08-25 00:45:00|8559.6|8558.1|8558.8|8557.3|8560.1|8558.8|8558.5|8557|139
1629852600000|2021-08-25 00:50:00|8559|8557.5|8559|8557.5|8559.1|8557.6|8557.9|8556.6|142
1629852900000|2021-08-25 00:55:00|8559.1|8557.6|8558.5|8557.6|8559.6|8558.1|8557.8|8556.9|170
1629853200000|2021-08-25 01:00:00|8558.6|8557.7|8558.7|8557.2|8559.5|8558.1|8557.9|8556.8|214
1629853500000|2021-08-25 01:05:00|8558.6|8557.1|8558.7|8557.2|8559.5|8558.3|8558.1|8556.9|227
1629853800000|2021-08-25 01:10:00|8558.8|8557.3|8558.5|8557|8558.9|8557.5|8557.4|8556.1|190
1629854100000|2021-08-25 01:15:00|8558.4|8556.9|8556.8|8555.3|8558.5|8557|8556.7|8555.2|210
1629854400000|2021-08-25 01:20:00|8556.7|8555.2|8556.8|8555.3|8557.2|8555.7|8556.6|8554.9|253
1629854700000|2021-08-25 01:25:00|8556.9|8555.4|8557.2|8555.7|8558.2|8557|8556.6|8554.8|255
1629855000000|2021-08-25 01:30:00|8557.1|8555.6|8555.5|8554|8557.3|8555.6|8555.4|8553.9|216
1629855300000|2021-08-25 01:35:00|8555.6|8554.1|8555.9|8554.4|8556.4|8555|8555.5|8554|155
1629855600000|2021-08-25 01:40:00|8556|8554.5|8555.8|8554.3|8556.6|8555.2|8555.3|8554.1|184
1629855900000|2021-08-25 01:45:00|8555.7|8554.2|8554.5|8553.6|8555.9|8554.6|8554.4|8553.3|257
1629856200000|2021-08-25 01:50:00|8554.7|8553.2|8554.1|8553.2|8555.5|8554.4|8554|8552.8|232
1629856500000|2021-08-25 01:55:00|8554.2|8552.7|8554.9|8553.4|8554.9|8553.6|8552.6|8551.4|203
1629856800000|2021-08-25 02:00:00|8554.8|8553.3|8555.2|8553.7|8555.6|8554.4|8554.6|8553.1|140
1629857100000|2021-08-25 02:05:00|8555.1|8553.6|8554.3|8553.4|8555.8|8554.3|8554.2|8553.1|115
1629857400000|2021-08-25 02:10:00|8554.7|8553.2|8555|8553.5|8555.3|8554.2|8554.3|8553.1|168
1629857700000|2021-08-25 02:15:00|8555.1|8553.6|8555.1|8553.6|8555.4|8554.2|8554.1|8553|200
1629858000000|2021-08-25 02:20:00|8554.9|8554|8555.9|8554.4|8556.4|8555|8554.7|8553.6|245
1629858300000|2021-08-25 02:25:00|8555.8|8554.3|8556.1|8554.6|8556.3|8555|8555.1|8553.9|210
1629858600000|2021-08-25 02:30:00|8556.2|8554.7|8556.4|8554.9|8556.8|8555.6|8555.8|8554.7|164
1629858900000|2021-08-25 02:35:00|8556.5|8555|8556.6|8555.1|8557.3|8556|8556.1|8554.7|197
1629859200000|2021-08-25 02:40:00|8556.7|8555.2|8556.2|8554.7|8557.2|8555.7|8556.1|8554.6|185
1629859500000|2021-08-25 02:45:00|8556.1|8554.6|8557.6|8556.1|8557.7|8556.5|8556.1|8554.6|181
1629859800000|2021-08-25 02:50:00|8557.5|8556|8557.6|8556.1|8557.9|8556.7|8557.1|8555.7|188
1629860100000|2021-08-25 02:55:00|8557.5|8556|8556.9|8555.4|8557.6|8556.2|8556.6|8555.1|101
1629860400000|2021-08-25 03:00:00|8557|8555.5|8557.8|8556.3|8558.1|8556.7|8556.7|8555.2|147
1629860700000|2021-08-25 03:05:00|8557.7|8556.2|8557.2|8555.7|8557.8|8556.5|8557|8555.5|100
1629861000000|2021-08-25 03:10:00|8557.1|8555.6|8557.5|8556|8557.8|8556.5|8556.8|8555.5|131
1629861300000|2021-08-25 03:15:00|8557.6|8556.1|8557.7|8556.2|8557.8|8556.3|8556.8|8555.5|103
1629861600000|2021-08-25 03:20:00|8557.8|8556.3|8557.9|8556.4|8558|8556.5|8557.2|8556.1|91
1629861900000|2021-08-25 03:25:00|8557.8|8556.3|8557.3|8555.8|8558|8556.5|8557.2|8555.8|89
1629862200000|2021-08-25 03:30:00|8557.4|8555.9|8556.9|8556|8557.4|8556.1|8556.7|8555.5|91
1629862500000|2021-08-25 03:35:00|8556.8|8555.9|8556.6|8555.1|8557.3|8556.1|8556.5|8555.1|107
1629862800000|2021-08-25 03:40:00|8556.7|8555.2|8556.8|8555.3|8557|8555.9|8556|8554.7|101
1629863100000|2021-08-25 03:45:00|8556.9|8555.4|8556|8555.1|8556.9|8555.4|8555.5|8554.3|132
1629863400000|2021-08-25 03:50:00|8556.3|8554.8|8557.1|8555.6|8557.3|8556|8556|8554.8|140
1629863700000|2021-08-25 03:55:00|8557.2|8555.7|8557|8555.5|8557.5|8556.2|8556.6|8555.4|116
1629864000000|2021-08-25 04:00:00|8556.6|8555.7|8558|8556.5|8558|8556.8|8556.6|8555.4|131
1629864300000|2021-08-25 04:05:00|8557.9|8556.4|8558.7|8557.2|8558.9|8557.7|8557.2|8556|146
1629864600000|2021-08-25 04:10:00|8558.8|8557.3|8558.4|8556.9|8558.8|8557.6|8558.3|8556.8|82
1629864900000|2021-08-25 04:15:00|8558.3|8556.8|8557.7|8556.2|8558.5|8557|8557.3|8556.1|58
1629865200000|2021-08-25 04:20:00|8557.8|8556.3|8557.3|8555.8|8558.1|8556.6|8557.3|8555.8|76
1629865500000|2021-08-25 04:25:00|8557.4|8555.9|8556.8|8555.3|8557.6|8556.3|8556.3|8555.1|114
1629865800000|2021-08-25 04:30:00|8556.9|8555.4|8556.4|8555.5|8557.3|8556.1|8556.2|8555|140
1629866100000|2021-08-25 04:35:00|8556.8|8555.3|8557.8|8556.9|8558.4|8557.1|8556.7|8555.2|138
1629866400000|2021-08-25 04:40:00|8557.7|8556.8|8558.7|8557.2|8559|8557.9|8557.6|8556.5|134
1629866700000|2021-08-25 04:45:00|8558.8|8557.3|8560|8558.5|8560.2|8559|8558.4|8557.1|145
1629867000000|2021-08-25 04:50:00|8559.9|8558.4|8559.8|8558.3|8560|8558.8|8559.2|8557.9|89
1629867300000|2021-08-25 04:55:00|8559.9|8558.4|8559.2|8558.3|8560.3|8559.1|8559|8557.9|123
1629867600000|2021-08-25 05:00:00|8559.1|8558.2|8559.1|8557.6|8559.8|8558.6|8558.8|8557.4|147
1629867900000|2021-08-25 05:05:00|8559.2|8557.7|8558|8556.5|8559.2|8558.1|8557.4|8556.3|170
1629868200000|2021-08-25 05:10:00|8558.1|8556.6|8558.5|8557|8558.6|8557.5|8557.7|8556.5|143
1629868500000|2021-08-25 05:15:00|8558.2|8557.3|8558.2|8556.7|8558.6|8557.3|8557.7|8556.6|101
1629868800000|2021-08-25 05:20:00|8557.9|8556.4|8557.7|8556.8|8558.2|8557|8557.2|8556.1|120
1629869100000|2021-08-25 05:25:00|8557.8|8556.9|8557.9|8556.4|8558.3|8557.1|8557.1|8555.9|175
1629869400000|2021-08-25 05:30:00|8557.8|8556.3|8557.6|8556.7|8558.2|8557|8557.2|8555.9|123
1629869700000|2021-08-25 05:35:00|8557.7|8556.2|8557|8556.1|8558.2|8557|8556.6|8555.4|182
1629870000000|2021-08-25 05:40:00|8556.9|8556|8557.5|8556.6|8557.7|8556.7|8556.8|8555.6|170
1629870300000|2021-08-25 05:45:00|8557.6|8556.7|8557.8|8556.3|8558.1|8556.9|8556.4|8555.3|235
1629870600000|2021-08-25 05:50:00|8557.7|8556.2|8558.2|8557.3|8558.7|8557.7|8557.5|8556|142
1629870900000|2021-08-25 05:55:00|8558.3|8557.4|8557.9|8556.4|8558.7|8557.5|8557.5|8556.1|159
1629871200000|2021-08-25 06:00:00|8558|8556.5|8560.7|8559.2|8560.7|8559.2|8557.5|8556.1|218
1629871500000|2021-08-25 06:05:00|8560.8|8559.3|8560|8558.5|8560.8|8559.3|8559.5|8558.2|162
1629871800000|2021-08-25 06:10:00|8559.6|8558.7|8559.6|8558.1|8561.1|8559.7|8558.9|8557.7|254
1629872100000|2021-08-25 06:15:00|8559.4|8558.5|8560.4|8559.5|8560.7|8559.5|8559.3|8558.1|200
1629872400000|2021-08-25 06:20:00|8560.3|8559.4|8560.3|8558.8|8560.8|8559.6|8559.3|8558|148
1629872700000|2021-08-25 06:25:00|8560.4|8558.9|8560.6|8559.7|8560.9|8559.7|8559.8|8558.7|172
1629873000000|2021-08-25 06:30:00|8560.5|8559.6|8559.3|8557.8|8561.6|8560.4|8558.7|8557.5|308
1629873300000|2021-08-25 06:35:00|8559.4|8557.9|8560.4|8559.5|8560.9|8559.7|8558.4|8557.2|233
1629873600000|2021-08-25 06:40:00|8560.3|8559.4|8559.2|8558.3|8560.7|8559.5|8558.7|8557.7|195
1629873900000|2021-08-25 06:45:00|8559.1|8558.2|8557.6|8556.7|8559.2|8558.3|8557.5|8556.1|227
1629874200000|2021-08-25 06:50:00|8557.9|8556.4|8555.5|8554.6|8557.9|8556.8|8555.4|8554.2|190
1629874500000|2021-08-25 06:55:00|8555.6|8554.7|8559.6|8558.1|8560.1|8558.9|8555.3|8554.1|425
1629874800000|2021-08-25 07:00:00|8559.5|8558|8557.6|8556.7|8561.9|8560.8|8557.5|8556.6|509
1629875100000|2021-08-25 07:05:00|8557.5|8556.6|8555.8|8554.3|8557.5|8556.6|8554.1|8552.8|342
1629875400000|2021-08-25 07:10:00|8555.9|8554.4|8556.2|8555.3|8558.2|8556.9|8554.2|8553.1|473
1629875700000|2021-08-25 07:15:00|8556.5|8555|8558|8556.5|8558.1|8556.9|8555.4|8554.2|422
1629876000000|2021-08-25 07:20:00|8558.1|8556.6|8560.1|8559.2|8560.2|8559.3|8557.5|8556.4|293
1629876300000|2021-08-25 07:25:00|8560.2|8559.3|8559.7|8558.8|8561.3|8560.1|8558.9|8558|308
1629876600000|2021-08-25 07:30:00|8559.8|8558.9|8559.1|8558.2|8559.8|8558.9|8556.5|8555.3|345
1629876900000|2021-08-25 07:35:00|8559.2|8558.3|8557.4|8556.5|8560.2|8559|8556.9|8555.8|230
1629877200000|2021-08-25 07:40:00|8557.5|8556.6|8557.5|8556.6|8559|8557.8|8557.3|8556.1|284
1629877500000|2021-08-25 07:45:00|8557.6|8556.7|8555.8|8554.9|8558.4|8557.3|8555.5|8554.4|282
1629877800000|2021-08-25 07:50:00|8556.1|8554.6|8554.6|8553.1|8556.3|8555.1|8554.1|8552.8|269
1629878100000|2021-08-25 07:55:00|8554.4|8553.5|8556.8|8555.3|8557.1|8555.9|8553.9|8552.6|327
1629878400000|2021-08-25 08:00:00|8556.9|8555.4|8554|8553.1|8557.3|8555.8|8553.1|8551.8|489
1629878700000|2021-08-25 08:05:00|8553.9|8553|8555.6|8554.7|8557.4|8556.3|8553.9|8553|332
1629879000000|2021-08-25 08:10:00|8555.4|8554.5|8555.3|8554.4|8556|8554.9|8553.2|8552.2|434
1629879300000|2021-08-25 08:15:00|8555.4|8554.5|8558|8557.1|8558.7|8557.7|8555.2|8554|416
1629879600000|2021-08-25 08:20:00|8558.1|8557.2|8557.5|8556.6|8559.8|8558.8|8556.9|8555.8|524
1629879900000|2021-08-25 08:25:00|8557.7|8556.2|8555.2|8554.3|8558.2|8557.1|8553.9|8552.8|494
1629880200000|2021-08-25 08:30:00|8555.3|8554.4|8556.8|8555.9|8557.2|8556|8554.7|8553.3|338
1629880500000|2021-08-25 08:35:00|8556.9|8556|8557.3|8555.8|8558.4|8557.5|8556.7|8555.7|336
1629880800000|2021-08-25 08:40:00|8557.2|8555.7|8557.9|8557|8558.4|8557.1|8556.2|8555|253
1629881100000|2021-08-25 08:45:00|8558|8557.1|8557.1|8555.6|8558.6|8557.4|8556.8|8555.6|232
1629881400000|2021-08-25 08:50:00|8557.2|8555.7|8557.7|8556.2|8558|8556.8|8555.9|8554.7|305
1629881700000|2021-08-25 08:55:00|8557.6|8556.1|8559.8|8558.3|8559.8|8558.3|8556.1|8555|318
1629882000000|2021-08-25 09:00:00|8559.9|8558.4|8561|8560.1|8562.9|8561.4|8559.6|8558.2|384
1629882300000|2021-08-25 09:05:00|8561.1|8560.2|8560.5|8559.6|8561.7|8560.6|8560.1|8558.9|260
1629882600000|2021-08-25 09:10:00|8560.4|8559.5|8559.9|8559|8561|8559.7|8559.1|8557.9|281
1629882900000|2021-08-25 09:15:00|8559.8|8558.9|8562.8|8561.3|8562.9|8561.7|8559.8|8558.9|193
1629883200000|2021-08-25 09:20:00|8562.9|8561.4|8563.1|8562.2|8563.8|8562.7|8561.4|8560.3|284
1629883500000|2021-08-25 09:25:00|8563.2|8562.3|8563.7|8562.2|8565|8563.8|8563.2|8562.1|266
1629883800000|2021-08-25 09:30:00|8563.6|8562.1|8561.9|8561|8563.8|8562.4|8561.2|8560.3|316
1629884100000|2021-08-25 09:35:00|8562|8561.1|8561.7|8560.8|8562.7|8561.5|8560.7|8559.5|338
1629884400000|2021-08-25 09:40:00|8562.1|8560.6|8561.1|8559.6|8562.1|8560.7|8559.7|8558.6|258
1629884700000|2021-08-25 09:45:00|8561|8559.5|8561.1|8560.2|8561.7|8560.5|8560.6|8559.5|209
1629885000000|2021-08-25 09:50:00|8561|8560.1|8559.5|8558|8562.2|8561|8559.1|8557.9|198
1629885300000|2021-08-25 09:55:00|8559.2|8558.3|8559.7|8558.8|8561.2|8560.1|8559.1|8558.1|223
1629885600000|2021-08-25 10:00:00|8559.6|8558.7|8558|8557.1|8560.6|8559.5|8557.9|8556.9|220
1629885900000|2021-08-25 10:05:00|8557.9|8557|8558.5|8557.6|8558.5|8557.6|8556.8|8555.9|215
1629886200000|2021-08-25 10:10:00|8558.6|8557.7|8557.8|8556.3|8559.1|8558|8556.9|8555.8|205
1629886500000|2021-08-25 10:15:00|8557.4|8556.5|8556.7|8555.8|8558.4|8557.3|8556.5|8555.6|235
1629886800000|2021-08-25 10:20:00|8556.8|8555.9|8557|8556.1|8557.2|8556.3|8555|8553.9|268
1629887100000|2021-08-25 10:25:00|8557.1|8556.2|8557.4|8556.5|8558|8556.9|8555.7|8554.7|253
1629887400000|2021-08-25 10:30:00|8557.5|8556.6|8557.8|8556.3|8558.7|8557.8|8557|8555.8|209
1629887700000|2021-08-25 10:35:00|8557.7|8556.2|8558.9|8558|8559.3|8558.2|8556.1|8555|194
1629888000000|2021-08-25 10:40:00|8559|8558.1|8561.3|8560.4|8561.6|8560.7|8558.9|8558|306
1629888300000|2021-08-25 10:45:00|8561.5|8560|8561|8560.1|8561.5|8560.5|8560.3|8559.2|179
1629888600000|2021-08-25 10:50:00|8560.9|8560|8561.5|8560.6|8564.6|8563.5|8560.6|8559.4|275
1629888900000|2021-08-25 10:55:00|8561.4|8560.5|8561.8|8560.3|8562.9|8561.8|8561.3|8560.2|210
1629889200000|2021-08-25 11:00:00|8561.9|8560.4|8558.5|8557.6|8562.3|8561|8558.5|8557.3|291
1629889500000|2021-08-25 11:05:00|8558.6|8557.7|8559.6|8558.7|8561.2|8560|8558.6|8557.7|293
1629889800000|2021-08-25 11:10:00|8559.5|8558.6|8559.3|8558.4|8560|8558.8|8557.4|8556.5|239
1629890100000|2021-08-25 11:15:00|8559.2|8558.3|8559.7|8558.8|8560.7|8559.5|8559|8558|251
1629890400000|2021-08-25 11:20:00|8559.8|8558.9|8558.4|8556.9|8560|8559|8558.1|8556.9|209
1629890700000|2021-08-25 11:25:00|8558.5|8557|8557.2|8556.3|8558.5|8557.4|8556.9|8555.7|287
1629891000000|2021-08-25 11:30:00|8557.1|8556.2|8558.4|8557.5|8559|8558|8557.1|8555.9|209
1629891300000|2021-08-25 11:35:00|8558.5|8557.6|8559.1|8558.2|8559.6|8558.5|8557.2|8556|245
1629891600000|2021-08-25 11:40:00|8559|8558.1|8558.3|8557.4|8559.8|8558.7|8557.6|8556.7|190
1629891900000|2021-08-25 11:45:00|8558.2|8557.3|8559.4|8557.9|8560.2|8558.7|8558.1|8556.8|124
1629892200000|2021-08-25 11:50:00|8559.5|8558|8559|8558.1|8559.9|8558.6|8558.3|8557.1|191
1629892500000|2021-08-25 11:55:00|8559.1|8558.2|8560.9|8559.4|8561.5|8560.3|8558.7|8557.3|294
1629892800000|2021-08-25 12:00:00|8560.8|8559.3|8560.3|8559.4|8561.9|8560.7|8560.3|8558.8|248
1629893100000|2021-08-25 12:05:00|8560.4|8559.5|8559.5|8558.6|8560.9|8559.6|8558.8|8557.6|261
1629893400000|2021-08-25 12:10:00|8559.6|8558.7|8559.8|8558.3|8561.1|8559.6|8558.9|8557.5|236
1629893700000|2021-08-25 12:15:00|8559.9|8558.4|8560.4|8558.9|8560.6|8559.3|8558.9|8557.8|228
1629894000000|2021-08-25 12:20:00|8560.5|8559|8560.7|8559.8|8561.6|8560.3|8559.6|8558.4|255
1629894300000|2021-08-25 12:25:00|8560.6|8559.7|8561.8|8558.4|8561.8|8560.1|8559.9|8558.3|234
1629894600000|2021-08-25 12:30:00|8561.6|8558.6|8562.4|8560.9|8562.7|8561.7|8559.3|8558.2|567
1629894900000|2021-08-25 12:35:00|8562.5|8561|8562.2|8560.7|8563.9|8562.6|8561.1|8559.6|535
1629895200000|2021-08-25 12:40:00|8562.3|8560.8|8563.3|8562.4|8563.9|8562.6|8560.6|8559.4|438
1629895500000|2021-08-25 12:45:00|8563.5|8562|8562.3|8560.8|8563.5|8562.3|8562.1|8560.7|242
1629895800000|2021-08-25 12:50:00|8562.2|8561.3|8561.6|8560.7|8563.5|8562.3|8561|8559.8|294
1629896100000|2021-08-25 12:55:00|8561.5|8560.6|8562.4|8560.9|8563.2|8562|8560.7|8559.5|316
1629896400000|2021-08-25 13:00:00|8562.3|8560.8|8563.1|8562.2|8563.7|8562.5|8561.9|8560.7|364
1629896700000|2021-08-25 13:05:00|8563.2|8562.3|8566.1|8564.6|8566.3|8564.9|8563.1|8561.9|396
1629897000000|2021-08-25 13:10:00|8565.7|8564.8|8567.2|8565.7|8568.1|8566.8|8565.7|8564.5|349
1629897300000|2021-08-25 13:15:00|8566.8|8565.9|8567.3|8565.8|8567.7|8566.4|8565.4|8564.2|265
1629897600000|2021-08-25 13:20:00|8567|8566.1|8568.3|8566.8|8568.8|8567.7|8566.2|8565.1|303
1629897900000|2021-08-25 13:25:00|8568.2|8566.7|8567.3|8565.8|8568.6|8567.4|8565.5|8564.4|261
1629898200000|2021-08-25 13:30:00|8567.2|8565.7|8566.1|8564.6|8568.8|8567.6|8565.3|8564.1|428
1629898500000|2021-08-25 13:35:00|8565.7|8564.8|8564.2|8562.7|8567.2|8566|8563.7|8562.6|401
1629898800000|2021-08-25 13:40:00|8564.1|8562.6|8563.4|8561.9|8564.3|8562.8|8560.8|8559.6|536
1629899100000|2021-08-25 13:45:00|8563.3|8561.8|8560.4|8559.5|8564|8562.7|8560.2|8559.1|439
1629899400000|2021-08-25 13:50:00|8560.5|8559.6|8564.8|8563.3|8565.3|8564.1|8560.3|8559.3|467
1629899700000|2021-08-25 13:55:00|8564.9|8563.4|8568|8567.1|8570.1|8569.2|8564.5|8563.4|617
1629900000000|2021-08-25 14:00:00|8567.9|8567|8566.1|8565.2|8568.8|8567.9|8565.5|8564.4|722
1629900300000|2021-08-25 14:05:00|8566|8565.1|8566.5|8565|8567.5|8566.4|8564.8|8563.8|618
1629900600000|2021-08-25 14:10:00|8566.6|8565.1|8563.2|8561.7|8566.7|8565.4|8563.1|8561.6|528
1629900900000|2021-08-25 14:15:00|8563.1|8561.6|8561.8|8560.3|8563.9|8562.4|8561.1|8559.9|482
1629901200000|2021-08-25 14:20:00|8562|8560.5|8562.9|8561.4|8563.6|8562.5|8560.3|8559.2|458
1629901500000|2021-08-25 14:25:00|8562.7|8561.8|8563.7|8562.2|8565.3|8564.4|8562.4|8561.3|421
1629901800000|2021-08-25 14:30:00|8563.4|8562.5|8561.4|8560.5|8563.7|8562.5|8560.6|8559.4|416
1629902100000|2021-08-25 14:35:00|8561.3|8560.4|8562.2|8560.7|8563.9|8562.6|8560.7|8559.6|562
1629902400000|2021-08-25 14:40:00|8562.1|8560.6|8560.8|8559.9|8562.3|8561.1|8560.4|8559|380
1629902700000|2021-08-25 14:45:00|8561.1|8559.6|8561.7|8560.2|8562.4|8561.1|8560.4|8558.9|460
1629903000000|2021-08-25 14:50:00|8561.5|8560|8558.1|8557.2|8562.1|8560.8|8558.1|8556.9|524
1629903300000|2021-08-25 14:55:00|8558.2|8557.3|8559.1|8558.2|8560.1|8558.9|8556.9|8555.7|610
1629903600000|2021-08-25 15:00:00|8559|8558.1|8559.6|8558.7|8560.8|8559.4|8558.5|8557.2|477
1629903900000|2021-08-25 15:05:00|8559.9|8558.4|8561.9|8561|8562.7|8561.4|8559.3|8558.2|310
1629904200000|2021-08-25 15:10:00|8561.8|8560.9|8562.2|8561.3|8562.8|8561.6|8560.8|8559.6|340
1629904500000|2021-08-25 15:15:00|8562.1|8561.2|8561.8|8560.9|8563.3|8562.3|8561.6|8560.6|274
1629904800000|2021-08-25 15:20:00|8561.9|8561|8564.2|8562.7|8564.9|8563.7|8561.9|8560.7|318
1629905100000|2021-08-25 15:25:00|8564.3|8562.8|8566.2|8564.7|8566.8|8565.5|8562.6|8561.5|382
1629905400000|2021-08-25 15:30:00|8566.1|8564.6|8565.5|8564|8567|8565.7|8564.1|8562.7|390
1629905700000|2021-08-25 15:35:00|8565.6|8564.1|8563.3|8561.8|8565.6|8564.1|8562.9|8561.7|348
1629906000000|2021-08-25 15:40:00|8563.2|8561.7|8561.1|8559.6|8563.6|8562.1|8560.5|8559|361
1629906300000|2021-08-25 15:45:00|8561.2|8559.7|8563.4|8561.9|8563.4|8562.2|8560.7|8559.4|337
1629906600000|2021-08-25 15:50:00|8563.3|8561.8|8564.9|8564|8565.2|8564|8562.6|8561.4|403
1629906900000|2021-08-25 15:55:00|8565|8564.1|8568.3|8567.4|8568.7|8567.5|8564.4|8563.2|441
1629907200000|2021-08-25 16:00:00|8568.2|8567.3|8566.2|8565.3|8569.2|8567.9|8565.8|8564.6|351
1629907500000|2021-08-25 16:05:00|8566.5|8565|8565|8564.1|8566.6|8565.3|8565|8563.7|219
1629907800000|2021-08-25 16:10:00|8565.1|8564.2|8565.6|8564.7|8567.4|8565.9|8565.1|8564|299
1629908100000|2021-08-25 16:15:00|8565.7|8564.8|8565|8564.1|8565.7|8564.8|8564.7|8563.7|185
1629908400000|2021-08-25 16:20:00|8565.1|8564.2|8563.2|8561.7|8565.4|8564.5|8562.5|8561.3|252
1629908700000|2021-08-25 16:25:00|8563.1|8561.6|8563.8|8562.3|8564|8563.1|8562.5|8561.2|258
1629909000000|2021-08-25 16:30:00|8563.7|8562.2|8563.7|8562.2|8564.2|8563|8563.1|8561.8|254
1629909300000|2021-08-25 16:35:00|8563.8|8562.3|8562.2|8560.7|8564|8562.5|8561.9|8560.6|237
1629909600000|2021-08-25 16:40:00|8562.3|8560.8|8562|8560.5|8562.4|8561.4|8561.1|8559.9|226
1629909900000|2021-08-25 16:45:00|8561.9|8560.4|8562|8561.1|8563.2|8562|8561.7|8560.4|213
1629910200000|2021-08-25 16:50:00|8562.5|8561|8562.8|8561.3|8563.3|8562.2|8561.6|8560.4|204
1629910500000|2021-08-25 16:55:00|8562.7|8561.2|8561.2|8559.7|8562.8|8561.7|8560.2|8559.1|224
1629910800000|2021-08-25 17:00:00|8561.3|8559.8|8560.8|8559.3|8561.3|8560.1|8559.4|8558.3|238
1629911100000|2021-08-25 17:05:00|8560.7|8559.8|8559.8|8558.3|8561.5|8560.2|8559.2|8558|281
1629911400000|2021-08-25 17:10:00|8559.9|8558.4|8558.3|8557.4|8560|8558.7|8557.8|8556.3|251
1629911700000|2021-08-25 17:15:00|8558.4|8557.5|8558.3|8556.8|8558.9|8557.7|8557.7|8556.4|206
1629912000000|2021-08-25 17:20:00|8558.4|8556.9|8557.3|8555.8|8558.7|8557.6|8557.3|8555.8|179
1629912300000|2021-08-25 17:25:00|8557.2|8555.7|8556.9|8555.4|8557.7|8556.2|8556.1|8555.1|267
1629912600000|2021-08-25 17:30:00|8557|8555.5|8556|8555.1|8557.3|8556.3|8555.9|8554.8|232
1629912900000|2021-08-25 17:35:00|8556.1|8555.2|8556.5|8555.6|8556.8|8555.7|8555.5|8554.4|191
1629913200000|2021-08-25 17:40:00|8556.4|8555.5|8554|8553.1|8556.6|8555.5|8553.8|8552.6|314
1629913500000|2021-08-25 17:45:00|8553.9|8553|8553.5|8552|8554.5|8553.2|8553.1|8551.8|264
1629913800000|2021-08-25 17:50:00|8553.6|8552.1|8553.5|8552.6|8554.9|8553.8|8553.5|8552|209
1629914100000|2021-08-25 17:55:00|8553.4|8552.5|8552.2|8551.3|8553.8|8552.9|8552|8550.9|191
1629914400000|2021-08-25 18:00:00|8552.3|8551.4|8551.7|8550.8|8553.3|8552.4|8551.3|8550.2|269
1629914700000|2021-08-25 18:05:00|8551.8|8550.9|8552.6|8551.1|8552.8|8551.7|8551.3|8550.1|201
1629915000000|2021-08-25 18:10:00|8552.7|8551.2|8553.7|8552.2|8554.5|8552.9|8551.1|8549.8|461
1629915300000|2021-08-25 18:15:00|8553.8|8552.3|8553.7|8552.2|8554.3|8553.2|8552.6|8551.5|371
1629915600000|2021-08-25 18:20:00|8553.6|8552.1|8552.7|8551.8|8554.6|8553.5|8552.7|8551.7|247
1629915900000|2021-08-25 18:25:00|8552.8|8551.9|8551.6|8550.7|8553.4|8552.2|8551.5|8550.6|205
1629916200000|2021-08-25 18:30:00|8551.5|8550.6|8552.7|8551.8|8553|8551.8|8551.5|8550.6|255
1629916500000|2021-08-25 18:35:00|8552.6|8551.7|8551.8|8550.3|8553.7|8552.4|8551.4|8550.3|256
1629916800000|2021-08-25 18:40:00|8551.5|8550.6|8555.3|8553.8|8555.5|8554.2|8551.4|8550.1|349
1629917100000|2021-08-25 18:45:00|8555.4|8553.9|8554.7|8553.8|8556.5|8555.4|8554.7|8553.4|272
1629917400000|2021-08-25 18:50:00|8554.8|8553.9|8554.8|8553.3|8555.8|8554.6|8554.3|8553.1|193
1629917700000|2021-08-25 18:55:00|8554.5|8553.6|8554.1|8553.2|8555.6|8554.4|8553.9|8552.8|302
1629918000000|2021-08-25 19:00:00|8554|8553.1|8555.5|8554|8556|8554.8|8554|8552.8|251
1629918300000|2021-08-25 19:05:00|8555.4|8553.9|8554.3|8553.4|8555.7|8554.5|8554.1|8553|246
1629918600000|2021-08-25 19:10:00|8554.4|8553.5|8553|8551.5|8554.9|8553.7|8552.4|8551.1|201
1629918900000|2021-08-25 19:15:00|8552.9|8551.4|8552.8|8551.3|8553.4|8552.2|8552.3|8551|168
1629919200000|2021-08-25 19:20:00|8552.7|8551.2|8552.3|8551.4|8552.9|8552|8552.2|8551.1|153
1629919500000|2021-08-25 19:25:00|8552.4|8551.5|8552.9|8551.4|8553.1|8551.9|8551.9|8550.8|167
1629919800000|2021-08-25 19:30:00|8552.8|8551.3|8552.8|8551.3|8553.2|8552|8552.5|8551.2|129
1629920100000|2021-08-25 19:35:00|8552.7|8551.2|8552.7|8551.2|8552.9|8551.7|8551.8|8550.7|117
1629920400000|2021-08-25 19:40:00|8552.6|8551.1|8552.4|8550.9|8553|8551.8|8552|8550.5|152
1629920700000|2021-08-25 19:45:00|8552.5|8551|8553.6|8552.1|8553.6|8552.1|8552.1|8550.9|126
1629921000000|2021-08-25 19:50:00|8553.5|8552|8553.7|8552.2|8554.3|8553.1|8553.3|8552|235
1629921300000|2021-08-25 19:55:00|8553.6|8552.1|8555.1|8553.6|8555.5|8554.2|8553.2|8551.7|331
1629921600000|2021-08-25 20:00:00|8555|8553.5|8553.1|8551.6|8555.2|8553.7|8552.9|8551.4|270
1629921900000|2021-08-25 20:05:00|8553.2|8551.7|8554.3|8552.8|8554.4|8553.1|8553.1|8551.6|110
1629922200000|2021-08-25 20:10:00|8554.2|8552.7|8554.8|8553.3|8554.9|8553.5|8553.8|8552.3|90
1629922500000|2021-08-25 20:15:00|8554.9|8553.4|8555|8553.5|8555.2|8553.7|8554.6|8553.1|94
1629922800000|2021-08-25 20:20:00|8555.2|8553.7|8555.2|8553.7|8555.5|8554|8554.9|8553.4|72
1629923100000|2021-08-25 20:25:00|8555.4|8553.9|8555.8|8554.3|8556.1|8554.6|8555.1|8553.9|96
1629923400000|2021-08-25 20:30:00|8555.7|8554.2|8555.3|8553.8|8556.2|8554.7|8555.1|8553.8|213
1629923700000|2021-08-25 20:35:00|8555.4|8553.9|8554.7|8553.2|8555.4|8553.9|8554.1|8552.6|178
1629924000000|2021-08-25 20:40:00|8554.8|8553.3|8553.3|8551.8|8555|8553.8|8552.7|8551.2|224
1629924300000|2021-08-25 20:45:00|8553.4|8551.9|8554.7|8553.2|8555.1|8553.6|8553.2|8551.7|214
1629924600000|2021-08-25 20:50:00|8554.8|8553.3|8554.5|8553|8556.4|8554.2|8554.3|8551.7|310
1629924900000|2021-08-25 20:55:00|8554.7|8553.2|8555.8|8550.3|8557.2|8553.3|8553.6|8547.6|544
1629925200000|2021-08-25 21:00:00|8555.6|8548.5|8558.8|8547.9|8559.4|8549.6|8555.6|8547.6|52
1629925500000|2021-08-25 21:05:00|8558.2|8547.2|8557.5|8549.8|8559.8|8549.8|8556.3|8545.5|173
1629925800000|2021-08-25 21:10:00|8557.3|8549.6|8557.6|8547.7|8559.4|8552.6|8554.1|8545.7|260
1629926100000|2021-08-25 21:15:00|8557.3|8548|8560.1|8549.1|8560.9|8550.1|8557.3|8547.1|170
1629926400000|2021-08-25 21:20:00|8560.2|8549.2|8559.6|8549.7|8561.1|8550.1|8558.5|8548.5|151
1629926700000|2021-08-25 21:25:00|8559.8|8549.6|8560.1|8550.3|8561.1|8550.7|8557.7|8548.2|178
1629927000000|2021-08-25 21:30:00|8560|8549.1|8558|8550.1|8560.4|8551.1|8556.8|8548|229
1629927300000|2021-08-25 21:35:00|8557.7|8550.2|8558.3|8549.8|8560.8|8551.6|8556.9|8548.6|224
1629927600000|2021-08-25 21:40:00|8558.5|8549.6|8557.1|8549.9|8565.2|8554.2|8556.1|8547.5|428
1629927900000|2021-08-25 21:45:00|8556.9|8549.8|8556.9|8548.5|8559|8551.1|8555|8547.1|339
1629928200000|2021-08-25 21:50:00|8557.3|8548.4|8557.2|8548.4|8558.5|8550.6|8554.5|8546.4|352
1629928500000|2021-08-25 21:55:00|8556.9|8548.5|8559.8|8548.8|8561.7|8552.5|8556.3|8547.2|854
1629928800000|2021-08-25 22:00:00|8559.7|8548.7|8555|8552.3|8561.4|8553.2|8553.6|8548.7|575
1629929100000|2021-08-25 22:05:00|8555.1|8552.4|8554|8552.5|8555.1|8553|8553.5|8551.4|305
1629929400000|2021-08-25 22:10:00|8553.9|8552.4|8553.6|8552.1|8554.4|8552.7|8553.3|8551.8|190
1629929700000|2021-08-25 22:15:00|8553.5|8552|8553.9|8552.4|8554.2|8552.5|8553.2|8551.6|256
1629930000000|2021-08-25 22:20:00|8553.8|8552.3|8553.8|8552.3|8554.5|8552.8|8553.4|8551.9|146
1629930300000|2021-08-25 22:25:00|8553.7|8552.2|8553.9|8552.4|8554.3|8552.8|8553.6|8552.1|129
1629930600000|2021-08-25 22:30:00|8554|8552.5|8554.3|8552.8|8554.9|8553.4|8553.6|8552.1|200
1629930900000|2021-08-25 22:35:00|8554.5|8553|8554.1|8552.6|8555.2|8553.7|8553.8|8552.2|185
1629931200000|2021-08-25 22:40:00|8554|8552.5|8554|8552.5|8555|8553|8553.7|8552.2|129
1629931500000|2021-08-25 22:45:00|8553.9|8552.4|8553.7|8552.2|8554.7|8553.2|8553.4|8551.9|131
1629931800000|2021-08-25 22:50:00|8553.5|8552|8552.8|8551.3|8553.7|8552.2|8552.8|8551.3|110
1629932100000|2021-08-25 22:55:00|8552.9|8551.4|8554|8552.5|8554.1|8552.6|8552.8|8551.3|102
1629932400000|2021-08-25 23:00:00|8553.9|8552.4|8553.8|8552.3|8554|8552.5|8553.4|8551.9|246
1629932700000|2021-08-25 23:05:00|8554|8552.5|8553.7|8552.2|8554.3|8552.8|8553.7|8552.2|116
1629933000000|2021-08-25 23:10:00|8553.8|8552.3|8554.5|8553|8554.5|8553|8553.4|8551.9|148
1629933300000|2021-08-25 23:15:00|8554.4|8552.9|8554.3|8552.8|8554.5|8553|8553.5|8552.2|135
1629933600000|2021-08-25 23:20:00|8554.2|8552.7|8554|8552.5|8554.4|8552.9|8553.4|8551.9|114
1629933900000|2021-08-25 23:25:00|8553.9|8552.4|8554.2|8552.7|8554.4|8552.9|8553.9|8552.4|162
1629934200000|2021-08-25 23:30:00|8554.3|8552.8|8553.6|8552.1|8554.3|8553.1|8553.6|8552.1|84
1629934500000|2021-08-25 23:35:00|8553.7|8552.2|8553.9|8552.4|8554|8552.5|8553.6|8552.1|77
1629934800000|2021-08-25 23:40:00|8553.8|8552.3|8554.1|8552.6|8554.1|8552.6|8553.6|8552.1|78
1629935100000|2021-08-25 23:45:00|8554|8552.5|8553.8|8552.3|8554.3|8552.8|8553.1|8551.9|106
1629935400000|2021-08-25 23:50:00|8553.7|8552.2|8554.3|8552.8|8555.1|8553.6|8553.7|8552.2|135
1629935700000|2021-08-25 23:55:00|8554.2|8552.7|8553.3|8551.8|8554.2|8552.7|8553.2|8551.7|104
1629936000000|2021-08-26 00:00:00|8553.2|8551.7|8553.3|8551.8|8553.9|8552.4|8552.7|8551.3|239
1629936300000|2021-08-26 00:05:00|8553.4|8551.9|8551.6|8550.1|8553.6|8552.1|8551.6|8550.1|127
1629936600000|2021-08-26 00:10:00|8551.5|8550|8552.6|8551.1|8552.7|8551.2|8551.5|8550|117
1629936900000|2021-08-26 00:15:00|8552.5|8551|8552.6|8551.1|8553.5|8552|8552.5|8551|152
1629937200000|2021-08-26 00:20:00|8552.7|8551.2|8553|8551.5|8553.2|8551.7|8551.9|8550.4|184
1629937500000|2021-08-26 00:25:00|8552.9|8551.4|8552.1|8550.6|8553.2|8551.7|8551.7|8550.2|117
1629937800000|2021-08-26 00:30:00|8552.4|8550.9|8552.5|8551|8553.1|8551.6|8552.3|8550.9|111
1629938100000|2021-08-26 00:35:00|8552.4|8550.9|8552.8|8551.3|8552.8|8551.3|8552|8550.5|118
1629938400000|2021-08-26 00:40:00|8552.7|8551.2|8552.9|8551.4|8553|8551.8|8552.5|8551|100
1629938700000|2021-08-26 00:45:00|8552.8|8551.3|8552.2|8550.7|8553|8551.5|8552.2|8550.7|97
1629939000000|2021-08-26 00:50:00|8552.3|8550.8|8551.6|8550.1|8552.8|8551.5|8551.2|8549.7|261
1629939300000|2021-08-26 00:55:00|8550.6|8549.1|8552.1|8550.6|8552.7|8551.2|8550.6|8549.1|244
1629939600000|2021-08-26 01:00:00|8552|8550.5|8552.4|8550.9|8552.8|8551.3|8551.6|8550.1|207
1629939900000|2021-08-26 01:05:00|8552.3|8550.8|8553.2|8551.7|8553.6|8552.1|8552|8550.7|159
1629940200000|2021-08-26 01:10:00|8553.4|8551.9|8552.7|8551.2|8553.6|8552.1|8552.6|8551.1|204
1629940500000|2021-08-26 01:15:00|8552.6|8551.1|8552.1|8550.6|8553.4|8552.2|8552.1|8550.6|194
1629940800000|2021-08-26 01:20:00|8552.2|8550.7|8551.8|8550.9|8552.7|8551.2|8551.4|8550.2|204
1629941100000|2021-08-26 01:25:00|8551.9|8551|8552.5|8551|8552.5|8551.3|8551.4|8550.2|144
1629941400000|2021-08-26 01:30:00|8552.3|8550.8|8554.2|8552.7|8554.2|8552.7|8551.8|8550.5|222
1629941700000|2021-08-26 01:35:00|8554.3|8552.8|8553.3|8552.4|8554.4|8553.1|8553.1|8551.6|161
1629942000000|2021-08-26 01:40:00|8553.5|8552|8554.2|8552.7|8554.3|8553.2|8552.9|8551.6|183
1629942300000|2021-08-26 01:45:00|8554.1|8552.6|8553.9|8552.4|8554.6|8553.4|8553.7|8552.4|153
1629942600000|2021-08-26 01:50:00|8553.8|8552.3|8553.5|8552|8554|8552.5|8553.1|8551.6|151
1629942900000|2021-08-26 01:55:00|8553.6|8552.1|8553.3|8551.8|8553.9|8552.4|8552.7|8551.2|196
1629943200000|2021-08-26 02:00:00|8553.1|8551.6|8553.1|8551.6|8553.4|8551.9|8552.2|8550.7|244
1629943500000|2021-08-26 02:05:00|8553.2|8551.7|8552.9|8551.4|8553.2|8551.7|8552.5|8551|188
1629943800000|2021-08-26 02:10:00|8552.6|8551.7|8552.7|8551.2|8553.3|8551.9|8552.2|8551|185
1629944100000|2021-08-26 02:15:00|8552.8|8551.3|8553.1|8552.2|8553.7|8552.5|8552.3|8551.1|257
1629944400000|2021-08-26 02:20:00|8553|8552.1|8553.3|8552.4|8553.7|8552.5|8552.8|8551.6|184
1629944700000|2021-08-26 02:25:00|8553.6|8552.1|8553.5|8552|8553.8|8552.4|8553|8551.8|100
1629945000000|2021-08-26 02:30:00|8553.4|8551.9|8554|8552.5|8554.5|8553.4|8553.1|8551.8|157
1629945300000|2021-08-26 02:35:00|8554.1|8552.6|8554.7|8553.2|8554.7|8553.2|8553.6|8552.3|113
1629945600000|2021-08-26 02:40:00|8554.6|8553.1|8554.1|8553.2|8555.3|8553.8|8554|8552.8|186
1629945900000|2021-08-26 02:45:00|8554.5|8553|8554.3|8552.8|8554.6|8553.4|8553.8|8552.4|121
1629946200000|2021-08-26 02:50:00|8554.2|8552.7|8554.4|8552.9|8554.8|8553.3|8554.2|8552.7|71
1629946500000|2021-08-26 02:55:00|8554.6|8553.1|8553.7|8552.8|8554.6|8553.1|8553.3|8552|222
1629946800000|2021-08-26 03:00:00|8554|8552.5|8554.5|8553|8554.5|8553.3|8552.9|8551.4|142
1629947100000|2021-08-26 03:05:00|8554.6|8553.1|8554.2|8552.7|8555.2|8554|8554.2|8552.7|119
1629947400000|2021-08-26 03:10:00|8554.1|8552.6|8554.7|8553.2|8555.1|8553.8|8554.1|8552.6|104
1629947700000|2021-08-26 03:15:00|8554.8|8553.3|8555.7|8554.2|8556|8554.5|8554.5|8553.1|145
1629948000000|2021-08-26 03:20:00|8555.8|8554.3|8555.7|8554.2|8556|8554.6|8555.4|8554.1|66
1629948300000|2021-08-26 03:25:00|8555.6|8554.1|8555.9|8554.4|8556.1|8554.8|8555.4|8553.9|145
1629948600000|2021-08-26 03:30:00|8556|8554.5|8554.9|8553.4|8556|8554.5|8554.4|8553.2|97
1629948900000|2021-08-26 03:35:00|8554.8|8553.3|8555.2|8553.7|8555.3|8554.1|8554.6|8553.1|110
1629949200000|2021-08-26 03:40:00|8555.1|8553.6|8554.6|8553.1|8555.2|8553.7|8553.9|8552.4|163
1629949500000|2021-08-26 03:45:00|8554.5|8553|8554.4|8552.9|8554.8|8553.3|8554|8552.7|91
1629949800000|2021-08-26 03:50:00|8554.5|8553|8554.1|8552.6|8554.5|8553.1|8553.8|8552.5|65
1629950100000|2021-08-26 03:55:00|8554.2|8552.7|8554|8553.1|8554.5|8553.1|8553.6|8552.2|94
1629950400000|2021-08-26 04:00:00|8553.9|8553|8554.4|8553.5|8554.9|8553.7|8553.7|8552.7|117
1629950700000|2021-08-26 04:05:00|8554.3|8553.4|8554.4|8552.9|8554.9|8553.6|8553.6|8552.3|179
1629951000000|2021-08-26 04:10:00|8554.5|8553|8554.2|8552.7|8554.7|8553.5|8553.7|8552.5|111
1629951300000|2021-08-26 04:15:00|8554.1|8552.6|8554.1|8553.2|8554.7|8553.5|8553.7|8552.5|92
1629951600000|2021-08-26 04:20:00|8554.4|8552.9|8554.1|8552.6|8554.5|8553.4|8553.6|8552.5|114
1629951900000|2021-08-26 04:25:00|8554.2|8552.7|8552.4|8550.9|8554.2|8552.9|8552.1|8550.8|98
1629952200000|2021-08-26 04:30:00|8552.5|8551|8553.2|8551.7|8553.2|8551.8|8552.1|8550.8|130
1629952500000|2021-08-26 04:35:00|8553.1|8551.6|8553.5|8552|8553.6|8552.3|8552.6|8551.3|68
1629952800000|2021-08-26 04:40:00|8553.3|8551.8|8552.6|8551.1|8553.4|8552.1|8552.6|8551.1|101
1629953100000|2021-08-26 04:45:00|8552.7|8551.2|8553.1|8551.6|8553.3|8551.8|8552.4|8551|88
1629953400000|2021-08-26 04:50:00|8553.2|8551.7|8553.1|8551.6|8553.5|8552|8553|8551.5|64
1629953700000|2021-08-26 04:55:00|8553|8551.5|8552.9|8551.4|8553.3|8551.8|8552.6|8551.1|105
1629954000000|2021-08-26 05:00:00|8552.8|8551.3|8553.5|8552|8553.5|8552|8552.7|8551.2|95
1629954300000|2021-08-26 05:05:00|8553.4|8551.9|8553.5|8552|8553.6|8552.2|8552.9|8551.4|73
1629954600000|2021-08-26 05:10:00|8553.4|8551.9|8554.3|8552.8|8554.3|8552.8|8553.4|8551.9|95
1629954900000|2021-08-26 05:15:00|8554|8552.5|8553.9|8552.4|8554.1|8552.9|8553.3|8552.2|99
1629955200000|2021-08-26 05:20:00|8553.6|8552.7|8554.1|8552.6|8554.2|8553|8553.4|8552.2|100
1629955500000|2021-08-26 05:25:00|8553.9|8553|8554.4|8553.5|8554.8|8553.6|8553.8|8552.6|118
1629955800000|2021-08-26 05:30:00|8554.7|8553.2|8555.2|8554.3|8555.5|8554.4|8554.4|8553.2|136
1629956100000|2021-08-26 05:35:00|8555.5|8554|8555.7|8554.2|8556|8554.9|8555.1|8553.9|133
1629956400000|2021-08-26 05:40:00|8555.8|8554.3|8554.6|8553.1|8556.3|8555.1|8554.1|8552.9|173
1629956700000|2021-08-26 05:45:00|8554.2|8553.3|8554.9|8553.4|8555.1|8553.7|8554|8553|199
1629957000000|2021-08-26 05:50:00|8555|8553.5|8555.8|8554.3|8556.1|8554.8|8554.4|8553.2|154
1629957300000|2021-08-26 05:55:00|8555.9|8554.4|8554.2|8552.7|8555.9|8554.4|8553.6|8552.4|206
1629957600000|2021-08-26 06:00:00|8554.6|8553.1|8555.2|8554.3|8555.9|8554.5|8554.2|8552.7|193
1629957900000|2021-08-26 06:05:00|8555.3|8554.4|8556.9|8556|8557.9|8556.7|8555.3|8554|211
1629958200000|2021-08-26 06:10:00|8557|8556.1|8556.8|8555.3|8558.1|8556.8|8556.2|8555.1|229
1629958500000|2021-08-26 06:15:00|8556.9|8555.4|8557.4|8556.5|8557.8|8556.7|8556.2|8554.9|295
1629958800000|2021-08-26 06:20:00|8557.7|8556.2|8558.5|8557|8558.9|8557.7|8557.1|8555.9|215
1629959100000|2021-08-26 06:25:00|8558.4|8556.9|8558.3|8556.8|8558.5|8557.3|8556.6|8555.3|281
1629959400000|2021-08-26 06:30:00|8558.2|8557.3|8558.6|8557.7|8559.7|8558.7|8558|8557|298
1629959700000|2021-08-26 06:35:00|8558.7|8557.8|8557.4|8556.5|8559.4|8558.3|8556.4|8555.2|282
1629960000000|2021-08-26 06:40:00|8557.3|8556.4|8558.6|8557.1|8559.5|8558.3|8556.5|8555.6|280
1629960300000|2021-08-26 06:45:00|8558.3|8557.4|8558.8|8557.9|8559.7|8558.5|8558.1|8556.9|199
1629960600000|2021-08-26 06:50:00|8558.7|8557.8|8558.6|8557.1|8559.2|8558.1|8558|8556.9|245
1629960900000|2021-08-26 06:55:00|8558.4|8556.9|8556.7|8555.8|8558.8|8557.6|8556.2|8555.1|285
1629961200000|2021-08-26 07:00:00|8557.1|8555.6|8558.5|8557|8559.4|8558.3|8554.7|8553.5|544
1629961500000|2021-08-26 07:05:00|8558.1|8557.2|8562.4|8561.5|8563.1|8561.9|8557.4|8556.1|469
1629961800000|2021-08-26 07:10:00|8562.3|8561.4|8563.6|8562.7|8564.7|8563.8|8561.1|8560.1|433
1629962100000|2021-08-26 07:15:00|8563.7|8562.8|8563.3|8561.8|8565.6|8564.5|8563|8561.7|342
1629962400000|2021-08-26 07:20:00|8563.2|8561.7|8564.4|8563.5|8565.8|8564.7|8562.8|8561.6|363
1629962700000|2021-08-26 07:25:00|8564.5|8563.6|8564.2|8563.3|8565.3|8564.1|8563.5|8562.4|322
1629963000000|2021-08-26 07:30:00|8564|8563.1|8564|8563.1|8565|8563.9|8563.6|8562.3|302
1629963300000|2021-08-26 07:35:00|8564.1|8563.2|8561.8|8560.9|8564.2|8563.3|8560.7|8559.6|413
1629963600000|2021-08-26 07:40:00|8561.7|8560.8|8561.6|8560.7|8562.2|8561.1|8560.4|8559.4|356
1629963900000|2021-08-26 07:45:00|8561.7|8560.8|8562|8561.1|8563.9|8562.7|8560.8|8559.6|358
1629964200000|2021-08-26 07:50:00|8561.9|8561|8561.2|8559.7|8562.2|8561.3|8560.3|8559.1|389
1629964500000|2021-08-26 07:55:00|8560.9|8560|8562.1|8560.6|8562.7|8561.6|8560|8559|371
1629964800000|2021-08-26 08:00:00|8562.2|8560.7|8562.3|8561.4|8563|8561.8|8561.7|8560.5|334
1629965100000|2021-08-26 08:05:00|8562.2|8561.3|8562.6|8561.7|8563.1|8561.9|8561.2|8560|313
1629965400000|2021-08-26 08:10:00|8562.5|8561.6|8560.8|8559.9|8562.8|8561.6|8560.7|8559.8|274
1629965700000|2021-08-26 08:15:00|8560.7|8559.8|8558.8|8557.9|8561.1|8559.9|8557.1|8555.8|394
1629966000000|2021-08-26 08:20:00|8558.9|8558|8558.9|8558|8559.7|8558.6|8558.3|8557.2|306
1629966300000|2021-08-26 08:25:00|8559|8558.1|8559.5|8558.6|8560.6|8559.5|8558.8|8557.7|265
1629966600000|2021-08-26 08:30:00|8559.6|8558.7|8560.2|8559.3|8560.4|8559.4|8558.3|8557.3|320
1629966900000|2021-08-26 08:35:00|8560.1|8559.2|8560.3|8559.4|8560.7|8559.8|8558.1|8556.8|330
1629967200000|2021-08-26 08:40:00|8560.7|8559.2|8564.6|8563.1|8565.2|8563.9|8560|8559.1|355
1629967500000|2021-08-26 08:45:00|8564.5|8563|8562.7|8561.8|8565.4|8564.1|8562|8560.7|324
1629967800000|2021-08-26 08:50:00|8563|8561.5|8563.2|8562.3|8565|8564.1|8561.3|8560.4|332
1629968100000|2021-08-26 08:55:00|8563.1|8562.2|8562.1|8560.6|8563.5|8562.4|8561.5|8560.2|294
1629968400000|2021-08-26 09:00:00|8561.7|8560.8|8563.4|8562.5|8564.2|8563.1|8561.2|8560|415
1629968700000|2021-08-26 09:05:00|8563.3|8562.4|8564.2|8563.3|8564.2|8563.3|8561.6|8560.5|446
1629969000000|2021-08-26 09:10:00|8564.4|8563.5|8562.1|8561.2|8565.1|8564.2|8561.9|8560.8|320
1629969300000|2021-08-26 09:15:00|8562|8561.1|8563.1|8562.2|8564.4|8563.3|8562|8561|320
1629969600000|2021-08-26 09:20:00|8563.4|8561.9|8563.4|8562.5|8564|8562.8|8563.1|8561.9|208
1629969900000|2021-08-26 09:25:00|8563.3|8562.4|8564.3|8563.4|8564.4|8563.5|8562.9|8561.8|269
1629970200000|2021-08-26 09:30:00|8564.2|8563.3|8565.7|8564.8|8566.2|8565.1|8563.8|8562.7|258
1629970500000|2021-08-26 09:35:00|8565.6|8564.7|8564.9|8564|8565.8|8564.8|8564.2|8563.3|269
1629970800000|2021-08-26 09:40:00|8565.1|8564.2|8564.9|8564|8565.8|8564.6|8564.8|8563.9|171
1629971100000|2021-08-26 09:45:00|8564.8|8563.9|8564.9|8564|8566.5|8565.6|8564.3|8563.4|243
1629971400000|2021-08-26 09:50:00|8564.8|8563.9|8563.7|8562.8|8565|8564.1|8563.2|8562.3|236
1629971700000|2021-08-26 09:55:00|8563.6|8562.7|8562.7|8561.8|8564.2|8563|8562.6|8561.7|273
1629972000000|2021-08-26 10:00:00|8562.8|8561.9|8565.3|8564.4|8565.6|8564.6|8562.7|8561.5|393
1629972300000|2021-08-26 10:05:00|8565.2|8564.3|8567.1|8566.2|8567.1|8566.2|8564.5|8563.6|321
1629972600000|2021-08-26 10:10:00|8567.2|8566.3|8569.1|8568.2|8569.7|8568.7|8566.2|8565.3|294
1629972900000|2021-08-26 10:15:00|8569|8568.1|8567.6|8566.1|8569.4|8568.2|8566.4|8565.2|224
1629973200000|2021-08-26 10:20:00|8567.4|8566.5|8566.5|8565.6|8567.5|8566.6|8566|8564.8|239
1629973500000|2021-08-26 10:25:00|8566.4|8565.5|8567|8566.1|8568|8567|8565.9|8564.6|250
1629973800000|2021-08-26 10:30:00|8567.1|8566.2|8567.9|8567|8568.5|8567.5|8566.4|8565.4|185
1629974100000|2021-08-26 10:35:00|8567.8|8566.9|8568.4|8567.5|8568.5|8567.6|8567.3|8566.1|198
1629974400000|2021-08-26 10:40:00|8568.5|8567.6|8567.5|8566.6|8568.9|8567.7|8567|8566|182
1629974700000|2021-08-26 10:45:00|8567.4|8566.5|8567.6|8566.1|8568.4|8567.1|8567.1|8566|152
1629975000000|2021-08-26 10:50:00|8567.5|8566|8569|8568.1|8569.1|8568.2|8566.8|8565.7|205
1629975300000|2021-08-26 10:55:00|8569.2|8568.3|8571.5|8570.6|8572.5|8571.2|8568.9|8567.7|364
1629975600000|2021-08-26 11:00:00|8571.6|8570.7|8571.5|8570|8575.6|8574.6|8571.3|8570|355
1629975900000|2021-08-26 11:05:00|8571.6|8570.1|8570.6|8569.7|8571.7|8570.6|8570.3|8569.1|182
1629976200000|2021-08-26 11:10:00|8570.5|8569.6|8571.5|8570.6|8572.3|8571.1|8570.2|8569.1|225
1629976500000|2021-08-26 11:15:00|8571.6|8570.7|8569.2|8568.3|8572.2|8571.1|8568.2|8567.3|274
1629976800000|2021-08-26 11:20:00|8569.5|8568|8567.7|8566.8|8569.5|8568|8567.2|8566.1|248
1629977100000|2021-08-26 11:25:00|8567.6|8566.7|8567.7|8566.2|8567.9|8567|8566.4|8565.2|223
1629977400000|2021-08-26 11:30:00|8567.8|8566.3|8567.8|8566.9|8568.5|8567.2|8566.4|8565.2|365
1629977700000|2021-08-26 11:35:00|8567.9|8567|8568.7|8567.8|8569.8|8568.7|8567.4|8566.2|306
1629978000000|2021-08-26 11:40:00|8568.8|8567.9|8569.5|8568|8569.5|8568.5|8568.1|8567.1|260
1629978300000|2021-08-26 11:45:00|8569.2|8568.3|8568.8|8567.9|8570.6|8569.7|8568.4|8567.3|240
1629978600000|2021-08-26 11:50:00|8569.1|8567.6|8569.3|8568.4|8569.6|8568.7|8568.6|8567.5|169
1629978900000|2021-08-26 11:55:00|8569.4|8568.5|8570.2|8569.3|8570.8|8569.9|8568.9|8567.7|462
1629979200000|2021-08-26 12:00:00|8570.5|8569|8569.7|8568.8|8571.1|8570|8569.3|8568.2|426
1629979500000|2021-08-26 12:05:00|8569.8|8568.9|8571.2|8569.7|8571.3|8570.4|8569.5|8568.5|250
1629979800000|2021-08-26 12:10:00|8571.3|8569.8|8572.2|8571.3|8572.8|8571.7|8570.7|8569.7|366
1629980100000|2021-08-26 12:15:00|8572.1|8571.2|8572.6|8571.7|8573|8571.8|8571.8|8570.6|283
1629980400000|2021-08-26 12:20:00|8572.5|8571.6|8574|8572.5|8574.5|8573.4|8571.1|8570.2|305
1629980700000|2021-08-26 12:25:00|8573.9|8572.4|8579.2|8568.2|8579.3|8573.7|8573.2|8568.1|371
1629981000000|2021-08-26 12:30:00|8578.4|8568.4|8572.8|8571.3|8578.4|8574.8|8572.3|8568.4|629
1629981300000|2021-08-26 12:35:00|8572.7|8571.2|8572.4|8571.5|8574|8572.9|8570.7|8569.6|852
1629981600000|2021-08-26 12:40:00|8572.3|8571.4|8569.3|8567.8|8572.7|8571.4|8567.8|8566.7|672
1629981900000|2021-08-26 12:45:00|8569.2|8567.7|8568.4|8567.5|8570.6|8569.3|8568.2|8567.1|488
1629982200000|2021-08-26 12:50:00|8568.7|8567.2|8568.6|8567.1|8569|8567.8|8565.7|8564.5|567
1629982500000|2021-08-26 12:55:00|8568.5|8567|8569.6|8568.7|8570.8|8569.6|8568.2|8567|532
1629982800000|2021-08-26 13:00:00|8569.9|8568.4|8567.2|8565.7|8570.1|8569.1|8566.4|8564.9|667
1629983100000|2021-08-26 13:05:00|8567.4|8565.9|8565.4|8564.5|8567.5|8566.1|8564.3|8563.1|681
1629983400000|2021-08-26 13:10:00|8565.6|8564.1|8566.1|8564.6|8566.2|8565|8563.5|8562.3|525
1629983700000|2021-08-26 13:15:00|8565.9|8565|8567.4|8566.5|8568.2|8567|8565|8563.8|407
1629984000000|2021-08-26 13:20:00|8567.7|8566.2|8566.7|8565.2|8567.9|8566.5|8566|8564.6|328
1629984300000|2021-08-26 13:25:00|8566.8|8565.3|8569.1|8567.6|8569.4|8567.9|8566.2|8564.7|476
1629984600000|2021-08-26 13:30:00|8569.2|8567.7|8567.9|8566.4|8571|8569.7|8567.6|8566.1|629
1629984900000|2021-08-26 13:35:00|8568|8566.5|8570.7|8569.2|8570.9|8569.6|8566.6|8565.6|523
1629985200000|2021-08-26 13:40:00|8570.8|8569.3|8571.6|8570.7|8573.2|8572|8569.2|8568|531
1629985500000|2021-08-26 13:45:00|8571.5|8570.6|8569.7|8568.2|8572|8570.9|8569.3|8568.1|407
1629985800000|2021-08-26 13:50:00|8569.5|8568.6|8569.7|8568.2|8571|8569.9|8569.2|8568|425
1629986100000|2021-08-26 13:55:00|8569.8|8568.3|8570.7|8569.2|8570.8|8569.4|8568.3|8567.2|458
1629986400000|2021-08-26 14:00:00|8570.2|8568.7|8568.7|8567.2|8570.6|8569.4|8568.1|8567|357
1629986700000|2021-08-26 14:05:00|8568.5|8567.6|8569.2|8567.7|8570.7|8569.5|8567.9|8566.8|471
1629987000000|2021-08-26 14:10:00|8569.3|8567.8|8567.7|8566.2|8570.2|8569.1|8566.6|8565.3|465
1629987300000|2021-08-26 14:15:00|8567.6|8566.1|8569.6|8568.1|8570.8|8569.3|8566.6|8565.2|473
1629987600000|2021-08-26 14:20:00|8569.7|8568.2|8569.4|8568.5|8569.8|8568.6|8567.8|8566.6|334
1629987900000|2021-08-26 14:25:00|8569.5|8568.6|8569.4|8568.5|8571.8|8570.6|8568.2|8567|704
1629988200000|2021-08-26 14:30:00|8569.6|8568.7|8567.5|8566.6|8570.8|8569.6|8567.5|8566.4|494
1629988500000|2021-08-26 14:35:00|8567.6|8566.7|8567.3|8566.4|8568.3|8567|8565.6|8564.4|604
1629988800000|2021-08-26 14:40:00|8567.4|8566.5|8567.4|8565.9|8568|8566.7|8564.9|8563.8|577
1629989100000|2021-08-26 14:45:00|8567|8566.1|8564.1|8563.2|8567.3|8566.1|8563.9|8562.8|632
1629989400000|2021-08-26 14:50:00|8564.2|8563.3|8570.4|8568.9|8571.5|8570|8563.7|8562.5|731
1629989700000|2021-08-26 14:55:00|8570.3|8568.8|8570.7|8569.2|8571.8|8570.5|8567.9|8566.8|691
1629990000000|2021-08-26 15:00:00|8570.8|8569.3|8569.6|8568.7|8572.5|8571.3|8569.2|8567.9|722
1629990300000|2021-08-26 15:05:00|8569.5|8568.6|8571.5|8570.6|8571.9|8570.8|8569.3|8567.8|489
1629990600000|2021-08-26 15:10:00|8571.6|8570.7|8571.7|8570.2|8573.1|8572.2|8570.2|8569|472
1629990900000|2021-08-26 15:15:00|8571.4|8570.5|8573|8572.1|8573.7|8572.4|8571|8569.7|378
1629991200000|2021-08-26 15:20:00|8573.2|8572.3|8570.7|8569.8|8573.7|8572.8|8570.7|8569.6|420
1629991500000|2021-08-26 15:25:00|8570.5|8569.6|8571|8570.1|8571.3|8570.2|8569.2|8568.3|372
1629991800000|2021-08-26 15:30:00|8571.1|8569.6|8571|8570.1|8573|8571.9|8570.2|8569.1|414
1629992100000|2021-08-26 15:35:00|8571.1|8570.2|8572.9|8572|8573.9|8572.7|8570.1|8569.2|446
1629992400000|2021-08-26 15:40:00|8573.3|8571.8|8575.4|8573.9|8576.5|8575.2|8572.9|8571.7|626
1629992700000|2021-08-26 15:45:00|8575.5|8574|8574.5|8573.6|8575.7|8574.4|8574.4|8573.2|401
1629993000000|2021-08-26 15:50:00|8574.7|8573.2|8575.3|8574.4|8576.2|8575.1|8573.7|8572.5|402
1629993300000|2021-08-26 15:55:00|8575.5|8574.6|8579.1|8577.6|8579.2|8577.9|8575.2|8574|428
1629993600000|2021-08-26 16:00:00|8579|8577.5|8577|8576.1|8579.1|8577.9|8576.7|8575.5|479
1629993900000|2021-08-26 16:05:00|8576.9|8576|8577.4|8576.5|8578.1|8577.1|8575.9|8575|331
1629994200000|2021-08-26 16:10:00|8577.5|8576.6|8578.2|8577.3|8578.9|8578|8577.5|8576.4|169
1629994500000|2021-08-26 16:15:00|8578.1|8577.2|8576.1|8575.2|8578.3|8577.4|8575.6|8574.7|252
1629994800000|2021-08-26 16:20:00|8576.2|8575.3|8578.9|8577.4|8578.9|8577.7|8576.1|8575.2|196
1629995100000|2021-08-26 16:25:00|8578.6|8577.7|8580.6|8579.7|8581|8579.8|8578.6|8577.3|294
1629995400000|2021-08-26 16:30:00|8580.5|8579.6|8581.7|8580.8|8581.7|8580.8|8580|8579.1|195
1629995700000|2021-08-26 16:35:00|8581.6|8580.7|8580.8|8579.3|8581.7|8580.8|8580.2|8579.3|201
1629996000000|2021-08-26 16:40:00|8580.7|8579.2|8579.8|8578.9|8581.4|8580.4|8579.8|8578.9|206
1629996300000|2021-08-26 16:45:00|8579.7|8578.8|8579.6|8578.7|8580.9|8579.8|8579.5|8578.3|200
1629996600000|2021-08-26 16:50:00|8579.5|8578.6|8580.6|8579.7|8580.7|8579.8|8578.9|8577.9|247
1629996900000|2021-08-26 16:55:00|8580.5|8579.6|8577.4|8576.5|8580.9|8579.8|8577.3|8576|404
1629997200000|2021-08-26 17:00:00|8577.5|8576.6|8577.6|8576.7|8580.8|8579.3|8577.1|8575.9|615
1629997500000|2021-08-26 17:05:00|8577.7|8576.8|8576.8|8575.3|8577.8|8576.9|8575.6|8574.7|349
1629997800000|2021-08-26 17:10:00|8576.7|8575.2|8577.5|8576|8577.6|8576.1|8576|8574.6|305
1629998100000|2021-08-26 17:15:00|8577.4|8575.9|8576.5|8575.6|8577.5|8576.1|8576|8574.9|334
1629998400000|2021-08-26 17:20:00|8576.8|8575.3|8577.5|8576.6|8578.1|8576.8|8576.3|8575.1|284
1629998700000|2021-08-26 17:25:00|8577.4|8576.5|8578.7|8577.8|8578.9|8577.8|8576.9|8575.7|388
1629999000000|2021-08-26 17:30:00|8578.6|8577.7|8578.8|8577.9|8579.7|8578.6|8578.2|8577|190
1629999300000|2021-08-26 17:35:00|8579.1|8577.6|8578.6|8577.7|8579.6|8578.4|8578.2|8577|182
1629999600000|2021-08-26 17:40:00|8578.5|8577.6|8577.9|8576.4|8579.4|8578.2|8576.9|8575.7|265
1629999900000|2021-08-26 17:45:00|8577.8|8576.3|8579.3|8578.4|8580.4|8579.5|8577.5|8576.3|225
1630000200000|2021-08-26 17:50:00|8579.2|8578.3|8580.3|8578.8|8581.2|8580.1|8578.9|8578|191
1630000500000|2021-08-26 17:55:00|8580.4|8578.9|8580.8|8579.9|8581|8580|8579.6|8578.4|182
1630000800000|2021-08-26 18:00:00|8580.7|8579.8|8580.8|8579.9|8581.6|8580.5|8580.5|8579.4|287
1630001100000|2021-08-26 18:05:00|8580.7|8579.8|8581.4|8580.5|8581.8|8580.5|8580.5|8579.4|225
1630001400000|2021-08-26 18:10:00|8581.3|8580.4|8581.1|8580.2|8582.2|8581.3|8580.9|8579.8|187
1630001700000|2021-08-26 18:15:00|8581.2|8580.3|8582|8581.1|8582.5|8581.3|8580.5|8579.6|227
1630002000000|2021-08-26 18:20:00|8582.1|8581.2|8580.9|8580|8582.5|8581.3|8580.9|8579.9|144
1630002300000|2021-08-26 18:25:00|8581|8580.1|8579.6|8578.7|8581.3|8580.4|8579.6|8578.7|151
1630002600000|2021-08-26 18:30:00|8579.7|8578.8|8580.5|8579.6|8581.1|8580.2|8579.6|8578.7|162
1630002900000|2021-08-26 18:35:00|8580.6|8579.7|8581.1|8580.2|8581.6|8580.6|8580.5|8579.6|150
1630003200000|2021-08-26 18:40:00|8581.2|8580.3|8581.3|8580.4|8581.6|8580.6|8580.7|8579.4|205
1630003500000|2021-08-26 18:45:00|8581.4|8580.5|8582.1|8581.2|8582.6|8581.4|8581.2|8580.3|222
1630003800000|2021-08-26 18:50:00|8582.2|8581.3|8581.6|8580.7|8582.5|8581.5|8581.5|8580.4|156
1630004100000|2021-08-26 18:55:00|8581.5|8580.6|8581.6|8580.7|8583.2|8581.9|8581.5|8580.3|247
1630004400000|2021-08-26 19:00:00|8581.8|8580.9|8582.7|8581.8|8583.1|8581.9|8581.6|8580.6|227
1630004700000|2021-08-26 19:05:00|8582.6|8581.7|8584.3|8582.8|8584.4|8583.5|8582.4|8581.5|182
1630005000000|2021-08-26 19:10:00|8584.2|8582.7|8583.2|8581.7|8584.8|8583.5|8582.8|8581.7|197
1630005300000|2021-08-26 19:15:00|8583|8582.1|8580.7|8579.8|8583.1|8582.1|8580.4|8579.3|213
1630005600000|2021-08-26 19:20:00|8580.6|8579.7|8581.4|8580.5|8581.8|8580.7|8580.5|8579.4|188
1630005900000|2021-08-26 19:25:00|8581.8|8580.3|8580.6|8579.1|8581.8|8580.7|8580.2|8579|185
1630006200000|2021-08-26 19:30:00|8580.5|8579|8579.7|8578.8|8580.6|8579.3|8579.3|8578.4|167
1630006500000|2021-08-26 19:35:00|8579.6|8578.7|8580.1|8578.6|8580.4|8579.2|8579|8577.9|226
1630006800000|2021-08-26 19:40:00|8580|8578.5|8578.8|8577.9|8580.3|8579.1|8578.7|8577.5|179
1630007100000|2021-08-26 19:45:00|8578.7|8577.8|8579.1|8578.2|8580|8578.9|8578.7|8577.5|227
1630007400000|2021-08-26 19:50:00|8579|8578.1|8579.2|8578.3|8579.9|8578.7|8578.3|8577.2|210
1630007700000|2021-08-26 19:55:00|8579.1|8578.2|8581.1|8579.6|8581.5|8580.3|8579.1|8577.8|296
1630008000000|2021-08-26 20:00:00|8580.9|8580|8580.8|8579.3|8582|8580.9|8580|8578.7|201
1630008300000|2021-08-26 20:05:00|8580.5|8579.6|8581.2|8579.7|8581.5|8580.1|8580.5|8579.3|116
1630008600000|2021-08-26 20:10:00|8581.3|8579.8|8581.2|8579.7|8581.9|8580.4|8580.9|8579.7|112
1630008900000|2021-08-26 20:15:00|8581.3|8579.8|8581.3|8579.8|8581.8|8580.7|8581.1|8579.7|95
1630009200000|2021-08-26 20:20:00|8581.2|8579.7|8580.7|8579.2|8581.4|8579.9|8580|8578.6|109
1630009500000|2021-08-26 20:25:00|8580.4|8579.5|8580.3|8578.8|8581.1|8579.8|8580|8578.7|162
1630009800000|2021-08-26 20:30:00|8580.4|8578.9|8580.1|8578.6|8580.7|8579.2|8580|8578.5|108
1630010100000|2021-08-26 20:35:00|8580|8578.5|8580.3|8578.8|8580.5|8579|8579.6|8578.4|119
1630010400000|2021-08-26 20:40:00|8580.2|8578.7|8579.9|8578.4|8580.5|8579.3|8579.4|8578|139
1630010700000|2021-08-26 20:45:00|8579.7|8578.2|8578.4|8576.9|8579.8|8578.3|8578.3|8576.8|166
1630011000000|2021-08-26 20:50:00|8578|8577.1|8579.1|8576.6|8579.9|8577.8|8578|8575.3|482
1630011300000|2021-08-26 20:55:00|8579.2|8576.5|8581.1|8575.3|8582.9|8577.5|8577.5|8572.2|841
1630011600000|2021-08-26 21:00:00|8580.8|8574.8|8583.5|8574.6|8585.4|8575.5|8580.5|8571.6|50
1630011900000|2021-08-26 21:05:00|8585.2|8574.2|8583.2|8575|8585.3|8576.4|8581.4|8570.9|84
1630012200000|2021-08-26 21:10:00|8583.1|8574.5|8586.6|8576.4|8588.7|8577.7|8581.6|8571.7|296
1630012500000|2021-08-26 21:15:00|8586.4|8576.5|8585|8578.2|8587.5|8578.8|8584.8|8574.6|212
1630012800000|2021-08-26 21:20:00|8585.7|8576.9|8585.5|8577.2|8586.6|8579|8584.6|8575.2|205
1630013100000|2021-08-26 21:25:00|8586.1|8576.5|8584.4|8578.9|8586.5|8579.1|8584.2|8574.7|127
1630013400000|2021-08-26 21:30:00|8584.3|8578.8|8584.2|8578.2|8586.9|8579.2|8583.4|8576.1|307
1630013700000|2021-08-26 21:35:00|8585.8|8576.4|8583|8579.4|8586.8|8579.4|8582.9|8576|236
1630014000000|2021-08-26 21:40:00|8583.4|8578.2|8583.9|8577.1|8585.9|8579.7|8582.8|8576.2|182
1630014300000|2021-08-26 21:45:00|8585.2|8578.4|8582.7|8579.2|8585.2|8579.5|8582.7|8575.8|507
1630014600000|2021-08-26 21:50:00|8583.4|8579.1|8583.6|8575.1|8586|8579.4|8581.8|8573.7|602
1630014900000|2021-08-26 21:55:00|8583.7|8575.2|8585.5|8577|8586.6|8577|8581.1|8573.7|488
1630015200000|2021-08-26 22:00:00|8586.1|8575.2|8582.3|8577.5|8586.1|8578.9|8581|8572.2|650
1630015500000|2021-08-26 22:05:00|8582.4|8577.4|8582.5|8575|8584.6|8578.6|8580.1|8573.7|473
1630015800000|2021-08-26 22:10:00|8582.4|8575.1|8582.2|8574.9|8583.2|8578.6|8579.7|8571.5|461
1630016100000|2021-08-26 22:15:00|8580.1|8577.6|8580.3|8578|8580.5|8578.8|8579.6|8577.2|258
1630016400000|2021-08-26 22:20:00|8580.4|8577.4|8580.2|8578.7|8580.7|8579.1|8579.5|8577.4|214
1630016700000|2021-08-26 22:25:00|8580.1|8578.6|8580.1|8577.8|8580.6|8578.8|8579.7|8577.1|150
1630017000000|2021-08-26 22:30:00|8580|8577.9|8580.3|8578.8|8581|8579.2|8579.5|8577.2|180
1630017300000|2021-08-26 22:35:00|8580.4|8578.9|8581|8579.5|8581|8579.5|8579.9|8578|128
1630017600000|2021-08-26 22:40:00|8581.1|8579.6|8580.6|8579.1|8581.2|8579.7|8580.5|8578.5|103
1630017900000|2021-08-26 22:45:00|8580.8|8579.3|8580.5|8579|8580.8|8579.3|8579.8|8578.1|151
1630018200000|2021-08-26 22:50:00|8580.4|8578.9|8580.3|8578.8|8580.5|8579|8579.7|8578.2|129
1630018500000|2021-08-26 22:55:00|8580.1|8578.6|8580.8|8578.6|8580.9|8579.4|8580.1|8578.6|113
1630018800000|2021-08-26 23:00:00|8580.9|8579|8581.2|8579.7|8581.4|8579.9|8580.2|8578.7|92
1630019100000|2021-08-26 23:05:00|8581.3|8579.8|8581.3|8579.8|8581.8|8580.3|8581|8579.5|76
1630019400000|2021-08-26 23:10:00|8581.2|8579.7|8581.6|8580.1|8581.8|8580.4|8581.1|8579.6|82
1630019700000|2021-08-26 23:15:00|8581.4|8579.9|8581.5|8580|8581.6|8580.1|8581.3|8579.8|68
1630020000000|2021-08-26 23:20:00|8581.6|8580.1|8581.1|8579.6|8581.6|8580.1|8581|8579.5|76
1630020300000|2021-08-26 23:25:00|8581|8579.5|8580.8|8579.3|8581.2|8579.7|8580.7|8579.2|46
1630020600000|2021-08-26 23:30:00|8580.9|8579.4|8580.6|8579.1|8581.3|8579.8|8580.2|8579|80
1630020900000|2021-08-26 23:35:00|8580.7|8579.2|8580.5|8579|8581.2|8579.7|8580.1|8578.9|146
1630021200000|2021-08-26 23:40:00|8580.4|8578.9|8580.5|8579|8581|8579.5|8580.3|8578.8|119
1630021500000|2021-08-26 23:45:00|8580.4|8578.9|8581|8579.5|8581|8580|8580.1|8578.6|130
1630021800000|2021-08-26 23:50:00|8580.9|8579.4|8581|8579.5|8581.4|8579.9|8580.9|8579.4|91
1630022100000|2021-08-26 23:55:00|8580.9|8579.4|8580|8578.5|8581.1|8579.6|8579.9|8578.4|79
1630022400000|2021-08-27 00:00:00|8580.3|8578.8|8582.2|8580.7|8582.8|8581.3|8580.3|8578.8|201
1630022700000|2021-08-27 00:05:00|8582.3|8580.8|8583.7|8582.2|8583.9|8582.4|8581.9|8580.4|141
1630023000000|2021-08-27 00:10:00|8583.8|8582.3|8582.6|8581.1|8586.1|8582.6|8582.5|8578.2|427
1630023300000|2021-08-27 00:15:00|8582.9|8580.7|8581.9|8579.4|8585.3|8581.4|8581.5|8576.1|686
1630023600000|2021-08-27 00:20:00|8582|8578.9|8582.5|8581|8582.7|8581.5|8581.4|8576.9|356
1630023900000|2021-08-27 00:25:00|8582.4|8580.9|8582.6|8581.1|8583.3|8582.2|8582.2|8580.7|222
1630024200000|2021-08-27 00:30:00|8582.5|8581|8583.7|8582.2|8585.7|8584.2|8582.5|8581|225
1630024500000|2021-08-27 00:35:00|8583.8|8582.3|8582.5|8581.6|8584|8582.5|8582.4|8581.2|185
1630024800000|2021-08-27 00:40:00|8582.6|8581.1|8582.4|8580.9|8583|8581.8|8582|8580.7|172
1630025100000|2021-08-27 00:45:00|8582.3|8580.8|8584.5|8583|8584.5|8583.2|8582.1|8580.8|168
1630025400000|2021-08-27 00:50:00|8584.1|8582.6|8585.1|8583.6|8585.4|8583.9|8582.7|8581.4|324
1630025700000|2021-08-27 00:55:00|8584.9|8583.4|8585.1|8583.6|8585.3|8583.8|8584|8582.7|353
1630026000000|2021-08-27 01:00:00|8585|8583.5|8585|8583.5|8585.6|8584.3|8584.4|8583|234
1630026300000|2021-08-27 01:05:00|8585.1|8583.6|8585|8583.5|8585.2|8583.9|8584.6|8583.1|119
1630026600000|2021-08-27 01:10:00|8584.9|8583.4|8585.8|8584.3|8585.9|8584.4|8584.1|8582.8|88
1630026900000|2021-08-27 01:15:00|8585.7|8584.2|8585.3|8583.8|8585.9|8584.7|8585.2|8583.7|104
1630027200000|2021-08-27 01:20:00|8585.4|8583.9|8586.1|8584.6|8586.2|8584.9|8585.4|8583.9|123
1630027500000|2021-08-27 01:25:00|8586|8584.5|8585.7|8584.2|8586.2|8584.7|8584.7|8583.2|100
1630027800000|2021-08-27 01:30:00|8585.6|8584.1|8585.7|8584.8|8586.2|8585.1|8585.1|8583.9|168
1630028100000|2021-08-27 01:35:00|8586.1|8584.6|8586.2|8584.7|8586.3|8585.1|8585.6|8584.1|159
1630028400000|2021-08-27 01:40:00|8586.1|8584.6|8585.3|8583.8|8586.3|8584.8|8584.6|8583.2|186
1630028700000|2021-08-27 01:45:00|8585.2|8583.7|8584.8|8583.9|8586.1|8584.6|8584.6|8583.3|147
1630029000000|2021-08-27 01:50:00|8584.7|8583.8|8584.8|8583.3|8585.4|8584.3|8584|8582.7|192
1630029300000|2021-08-27 01:55:00|8584.7|8583.2|8585.4|8583.9|8585.7|8584.5|8584.3|8582.8|162
1630029600000|2021-08-27 02:00:00|8585.2|8583.7|8584.8|8583.9|8585.5|8584.2|8584.6|8583.1|191
1630029900000|2021-08-27 02:05:00|8584.7|8583.8|8584.6|8583.1|8585.5|8584.4|8584.6|8583.1|209
1630030200000|2021-08-27 02:10:00|8584.7|8583.2|8583.6|8582.1|8585.3|8583.8|8583.5|8582|167
1630030500000|2021-08-27 02:15:00|8583.5|8582|8584.5|8583|8584.6|8583.4|8583.5|8582|170
1630030800000|2021-08-27 02:20:00|8584.6|8583.1|8584.7|8583.2|8585.2|8583.9|8584|8582.5|115
1630031100000|2021-08-27 02:25:00|8584.8|8583.3|8585.2|8583.7|8585.4|8584.1|8584.1|8582.8|176
1630031400000|2021-08-27 02:30:00|8585.1|8583.6|8584.8|8583.3|8585.3|8584.1|8584.1|8582.8|178
1630031700000|2021-08-27 02:35:00|8584.7|8583.2|8584.4|8582.9|8584.8|8583.4|8584.1|8582.8|114
1630032000000|2021-08-27 02:40:00|8584.5|8583|8584.3|8582.8|8584.6|8583.3|8584.1|8582.7|111
1630032300000|2021-08-27 02:45:00|8584.4|8582.9|8584.4|8583.5|8584.8|8583.6|8583.6|8582.3|134
1630032600000|2021-08-27 02:50:00|8584.5|8583.6|8584.8|8583.3|8584.8|8583.7|8584.2|8583|144
1630032900000|2021-08-27 02:55:00|8584.5|8583.6|8584.4|8582.9|8585.2|8583.9|8583.7|8582.4|241
1630033200000|2021-08-27 03:00:00|8584.3|8582.8|8585.6|8584.1|8585.8|8584.7|8584.3|8582.8|177
1630033500000|2021-08-27 03:05:00|8585.7|8584.2|8585.2|8583.7|8585.7|8584.4|8584.8|8583.6|95
1630033800000|2021-08-27 03:10:00|8585.3|8583.8|8585.6|8584.1|8585.7|8584.6|8584.8|8583.6|122
1630034100000|2021-08-27 03:15:00|8585.3|8584.4|8585.3|8583.8|8585.9|8584.7|8584.7|8583.3|208
1630034400000|2021-08-27 03:20:00|8585.4|8583.9|8586.4|8584.9|8586.6|8585.4|8585|8583.7|196
1630034700000|2021-08-27 03:25:00|8586.3|8584.8|8585.2|8583.7|8586.4|8585.1|8584.3|8583.2|162
1630035000000|2021-08-27 03:30:00|8585.1|8583.6|8584.3|8582.8|8585.5|8584.3|8584|8582.8|165
1630035300000|2021-08-27 03:35:00|8584|8583.1|8585.1|8584.2|8585.4|8584.2|8583.9|8582.7|133
1630035600000|2021-08-27 03:40:00|8585.3|8583.8|8585.7|8584.2|8585.9|8584.7|8585|8583.6|134
1630035900000|2021-08-27 03:45:00|8585.6|8584.1|8585.5|8584.6|8585.9|8584.7|8585.4|8584.1|65
1630036200000|2021-08-27 03:50:00|8585.9|8584.4|8585.6|8584.1|8586|8584.8|8585.3|8583.9|98
1630036500000|2021-08-27 03:55:00|8585.7|8584.2|8586.2|8584.7|8586.5|8585.3|8585.4|8584.1|146
1630036800000|2021-08-27 04:00:00|8586.3|8584.8|8585.8|8584.9|8586.7|8585.6|8585.4|8584.4|164
1630037100000|2021-08-27 04:05:00|8586.1|8584.6|8586.5|8585|8586.6|8585.3|8585.4|8584.2|103
1630037400000|2021-08-27 04:10:00|8586.3|8585.4|8586.5|8585|8587.1|8585.9|8585.9|8584.7|119
1630037700000|2021-08-27 04:15:00|8586.4|8584.9|8585.4|8584.5|8587.1|8585.6|8585.3|8584.2|154
1630038000000|2021-08-27 04:20:00|8585.3|8584.4|8586.7|8585.2|8587|8585.9|8585.3|8584|183
1630038300000|2021-08-27 04:25:00|8586.4|8585.5|8587.4|8586.5|8588|8587|8586.1|8584.9|158
1630038600000|2021-08-27 04:30:00|8587.6|8586.1|8588.3|8587.4|8588.9|8587.6|8587.6|8586.1|148
1630038900000|2021-08-27 04:35:00|8588.7|8587.2|8588.7|8587.8|8589.1|8587.8|8587.6|8586.3|132
1630039200000|2021-08-27 04:40:00|8588.6|8587.7|8588.2|8586.7|8589.3|8588.1|8587.8|8586.5|120
1630039500000|2021-08-27 04:45:00|8588.1|8586.6|8586.9|8586|8588.2|8587|8586.4|8585.2|129
1630039800000|2021-08-27 04:50:00|8587.1|8585.6|8586.9|8586|8587.3|8586.1|8586.3|8585.2|97
1630040100000|2021-08-27 04:55:00|8586.8|8585.9|8586.3|8585.4|8587.1|8586.1|8585.6|8584.3|143
1630040400000|2021-08-27 05:00:00|8586.2|8585.3|8589.1|8588.2|8589.2|8588.3|8586.2|8585.1|215
1630040700000|2021-08-27 05:05:00|8589.2|8588.3|8588.9|8587.4|8589.5|8588.4|8587.9|8586.9|149
1630041000000|2021-08-27 05:10:00|8588.5|8587.6|8588.2|8586.7|8588.9|8587.7|8587.3|8586|205
1630041300000|2021-08-27 05:15:00|8588.3|8586.8|8588.7|8587.2|8588.8|8587.3|8587.5|8586.2|87
1630041600000|2021-08-27 05:20:00|8588.8|8587.3|8587.5|8586|8589|8587.7|8587.4|8585.9|108
1630041900000|2021-08-27 05:25:00|8587.4|8585.9|8586.5|8585.6|8587.5|8586.1|8586.3|8585.1|164
1630042200000|2021-08-27 05:30:00|8586.4|8585.5|8586.3|8584.8|8587|8585.8|8585.3|8584.1|213
1630042500000|2021-08-27 05:35:00|8586.1|8584.6|8586.9|8585.4|8587|8585.7|8585.8|8584.6|146
1630042800000|2021-08-27 05:40:00|8586.8|8585.3|8587.2|8585.7|8587.4|8586|8586.5|8585|139
1630043100000|2021-08-27 05:45:00|8587|8586.1|8587.4|8585.9|8587.5|8586.2|8586.3|8585.1|142
1630043400000|2021-08-27 05:50:00|8587.3|8585.8|8587.8|8586.3|8588|8586.7|8587.1|8585.8|75
1630043700000|2021-08-27 05:55:00|8587.7|8586.2|8586.4|8584.9|8587.8|8586.5|8586|8584.8|182
1630044000000|2021-08-27 06:00:00|8586.3|8584.8|8587.9|8586.4|8587.9|8586.6|8585.3|8584.1|187
1630044300000|2021-08-27 06:05:00|8588|8586.5|8586.9|8586|8588.1|8586.8|8586.2|8585.1|192
1630044600000|2021-08-27 06:10:00|8586.8|8585.9|8584.1|8583.2|8587.4|8586.2|8583.8|8582.9|246
1630044900000|2021-08-27 06:15:00|8584|8583.1|8584.3|8583.4|8584.7|8583.6|8583.1|8582|264
1630045200000|2021-08-27 06:20:00|8584.7|8583.2|8584.6|8583.1|8586|8584.6|8583.8|8582.6|258
1630045500000|2021-08-27 06:25:00|8584.5|8583|8586.4|8585.5|8587.2|8586.1|8584.3|8583|331
1630045800000|2021-08-27 06:30:00|8586.5|8585.6|8585.8|8584.3|8587.5|8586.2|8584.8|8583.7|427
1630046100000|2021-08-27 06:35:00|8585.7|8584.2|8585.4|8584.5|8587|8586|8585.3|8584|280
1630046400000|2021-08-27 06:40:00|8585.3|8584.4|8586.4|8585.5|8587.2|8586|8584.7|8583.3|260
1630046700000|2021-08-27 06:45:00|8586.6|8585.7|8586.5|8585|8587|8585.8|8584.7|8583.5|250
1630047000000|2021-08-27 06:50:00|8586.2|8585.3|8584.2|8583.3|8586.5|8585.3|8584|8582.8|311
1630047300000|2021-08-27 06:55:00|8584.3|8583.4|8585.6|8584.7|8586.4|8585.1|8583.4|8582.2|279
1630047600000|2021-08-27 07:00:00|8586.1|8584.6|8586.1|8585.2|8588.7|8587.7|8584.8|8583.7|455
1630047900000|2021-08-27 07:05:00|8586|8585.1|8587.4|8585.9|8588.5|8587.4|8585.5|8584.4|387
1630048200000|2021-08-27 07:10:00|8587|8586.1|8586.4|8584.9|8587.6|8586.4|8585.6|8584.1|331
1630048500000|2021-08-27 07:15:00|8586.5|8585|8582.5|8581.6|8586.5|8585.1|8582.1|8580.9|351
1630048800000|2021-08-27 07:20:00|8583|8581.5|8581.1|8580.2|8583.3|8582.2|8580.9|8580|213
1630049100000|2021-08-27 07:25:00|8581.3|8580.4|8575.2|8573.7|8581.4|8580.5|8574.7|8573.2|303
1630049400000|2021-08-27 07:30:00|8575.3|8573.8|8572.2|8570.7|8576|8574.5|8571.3|8569.8|352
1630049700000|2021-08-27 07:35:00|8572.1|8570.6|8574.4|8572.9|8575.1|8573.6|8571.8|8570.3|337
1630050000000|2021-08-27 07:40:00|8574.3|8572.8|8574.8|8573.3|8577.6|8576.1|8573.2|8571.7|300
1630050300000|2021-08-27 07:45:00|8574.7|8573.2|8577.3|8575.8|8577.3|8575.8|8574.7|8573.2|252
1630050600000|2021-08-27 07:50:00|8577.2|8575.7|8574.6|8573.1|8577.7|8576.4|8574.2|8572.9|228
1630050900000|2021-08-27 07:55:00|8574.5|8573|8575.8|8574.3|8576.5|8575.1|8574.5|8573|206
1630051200000|2021-08-27 08:00:00|8575.9|8574.4|8572.3|8570.8|8576.1|8574.6|8571.4|8570.2|314
1630051500000|2021-08-27 08:05:00|8572.2|8570.7|8573.9|8572.4|8574|8572.8|8571.9|8570.5|235
1630051800000|2021-08-27 08:10:00|8574|8572.5|8578.8|8577.3|8579.4|8578.1|8574|8572.5|325
1630052100000|2021-08-27 08:15:00|8578.9|8577.4|8579.1|8577.6|8579.7|8578.3|8578.1|8576.8|270
1630052400000|2021-08-27 08:20:00|8579.2|8577.7|8578|8577.1|8580.5|8579.3|8577.5|8576.4|329
1630052700000|2021-08-27 08:25:00|8577.9|8577|8579.7|8578.8|8581.3|8580.1|8577.9|8576.9|316
1630053000000|2021-08-27 08:30:00|8579.8|8578.9|8582.5|8581.6|8583.2|8582.1|8579.7|8578.8|429
1630053300000|2021-08-27 08:35:00|8582.4|8581.5|8581.5|8580.6|8583.2|8582.2|8580.9|8579.4|274
1630053600000|2021-08-27 08:40:00|8581.6|8580.7|8581.2|8580.3|8581.8|8580.7|8580.1|8579.2|193
1630053900000|2021-08-27 08:45:00|8581.1|8580.2|8578.7|8577.2|8581.2|8580.3|8577.1|8575.9|329
1630054200000|2021-08-27 08:50:00|8578.6|8577.1|8577.7|8576.8|8579.2|8578.3|8577.3|8576.2|233
1630054500000|2021-08-27 08:55:00|8577.6|8576.7|8576.8|8575.3|8577.7|8576.8|8576.3|8575.2|202
1630054800000|2021-08-27 09:00:00|8576.7|8575.2|8579.5|8578.6|8580.3|8579.1|8576.4|8575.1|225
1630055100000|2021-08-27 09:05:00|8579.4|8578.5|8579.3|8578.4|8579.5|8578.5|8578.4|8577.2|232
1630055400000|2021-08-27 09:10:00|8579.1|8578.2|8579.1|8578.2|8580.9|8579.7|8578.6|8577.5|195
1630055700000|2021-08-27 09:15:00|8579|8578.1|8578.5|8577.6|8579.5|8578.3|8578.3|8577.1|251
1630056000000|2021-08-27 09:20:00|8578.4|8577.5|8580|8579.1|8581.4|8580.2|8577.4|8576.5|385
1630056300000|2021-08-27 09:25:00|8579.8|8578.9|8579.5|8578.6|8580.8|8579.6|8579.3|8578.4|175
1630056600000|2021-08-27 09:30:00|8579.6|8578.7|8580.4|8579.5|8580.7|8579.7|8579.5|8578.6|170
1630056900000|2021-08-27 09:35:00|8580.3|8579.4|8581.5|8580|8582.4|8581.4|8580.3|8579.4|165
1630057200000|2021-08-27 09:40:00|8581.6|8580.1|8579.2|8577.7|8581.9|8580.5|8578.8|8577.6|214
1630057500000|2021-08-27 09:45:00|8579.1|8577.6|8578|8577.1|8579.5|8578.3|8577.7|8576.5|194
1630057800000|2021-08-27 09:50:00|8578.1|8577.2|8577.5|8576.6|8578.3|8577.4|8575.3|8574|250
1630058100000|2021-08-27 09:55:00|8577.4|8576.5|8578|8576.5|8578.5|8577.3|8576|8575|418
1630058400000|2021-08-27 10:00:00|8577.8|8576.3|8574.6|8573.7|8577.9|8576.5|8574.5|8573.6|324
1630058700000|2021-08-27 10:05:00|8575|8573.5|8575.1|8574.2|8575.3|8574.2|8573.3|8572.2|284
1630059000000|2021-08-27 10:10:00|8575|8574.1|8577|8576.1|8577.6|8576.7|8574.9|8573.9|241
1630059300000|2021-08-27 10:15:00|8577.1|8576.2|8579|8578.1|8579.6|8578.2|8576.4|8575.3|288
1630059600000|2021-08-27 10:20:00|8579.1|8578.2|8582.4|8580.9|8582.7|8581.3|8579|8577.8|301
1630059900000|2021-08-27 10:25:00|8582.1|8581.2|8582.9|8581.4|8583.2|8581.7|8581.4|8580.2|177
1630060200000|2021-08-27 10:30:00|8582.8|8581.3|8581.4|8579.9|8582.9|8581.4|8580.8|8579.5|166
1630060500000|2021-08-27 10:35:00|8581.5|8580|8579.9|8579|8582.1|8581|8579.8|8578.6|197
1630060800000|2021-08-27 10:40:00|8579.8|8578.9|8578.2|8577.3|8580.2|8579|8577.9|8576.7|169
1630061100000|2021-08-27 10:45:00|8578.3|8577.4|8578.2|8577.3|8579.6|8578.3|8578.1|8576.9|221
1630061400000|2021-08-27 10:50:00|8578.3|8577.4|8578.4|8577.5|8578.9|8577.7|8576.1|8575|210
1630061700000|2021-08-27 10:55:00|8578.5|8577.6|8580|8579.1|8580.3|8579.2|8576.7|8575.7|392
1630062000000|2021-08-27 11:00:00|8579.9|8579|8579.4|8578.5|8581.1|8579.8|8578.6|8577.7|320
1630062300000|2021-08-27 11:05:00|8579.5|8578.6|8579.7|8578.8|8580.3|8579|8578.5|8577.6|203
1630062600000|2021-08-27 11:10:00|8579.8|8578.9|8579.5|8578.6|8579.8|8578.9|8578.1|8577|224
1630062900000|2021-08-27 11:15:00|8579.4|8578.5|8579.9|8579|8580.2|8579.1|8578.7|8577.5|223
1630063200000|2021-08-27 11:20:00|8580|8579.1|8576.1|8575.2|8580.4|8579.5|8576|8574.8|207
1630063500000|2021-08-27 11:25:00|8576.2|8575.3|8575.5|8574.6|8577|8575.9|8574.9|8574|225
1630063800000|2021-08-27 11:30:00|8575.6|8574.7|8575.4|8574.5|8575.9|8574.8|8574.1|8573.2|204
1630064100000|2021-08-27 11:35:00|8575.5|8574.6|8577.8|8576.3|8577.9|8576.6|8575.4|8574.2|260
1630064400000|2021-08-27 11:40:00|8577.7|8576.2|8575.7|8574.2|8578.1|8576.9|8575.1|8574|266
1630064700000|2021-08-27 11:45:00|8575.8|8574.3|8577|8575.5|8577.6|8576.2|8575.1|8574|308
1630065000000|2021-08-27 11:50:00|8577.1|8575.6|8575|8574.1|8577.4|8576.2|8574.6|8573.4|248
1630065300000|2021-08-27 11:55:00|8575.1|8574.2|8574.4|8572.9|8576.3|8575.3|8573.8|8572.7|318
1630065600000|2021-08-27 12:00:00|8573.8|8573.1|8570.9|8570|8575.8|8574.8|8570.1|8569|341
1630065900000|2021-08-27 12:05:00|8570.8|8569.9|8572|8571.1|8572.4|8571.2|8570|8568.7|291
1630066200000|2021-08-27 12:10:00|8572.5|8571|8571.1|8569.6|8573.5|8572.4|8570.8|8569.3|268
1630066500000|2021-08-27 12:15:00|8571|8569.5|8568.7|8567.8|8571|8569.5|8568.3|8567.1|369
1630066800000|2021-08-27 12:20:00|8569|8568.1|8568.4|8567.5|8569.8|8568.7|8568.1|8567.1|322
1630067100000|2021-08-27 12:25:00|8568.3|8567.4|8569.2|8567.7|8570|8568.2|8566.8|8565.7|419
1630067400000|2021-08-27 12:30:00|8569.4|8567.9|8573|8571.5|8573.2|8572|8568.7|8567.2|493
1630067700000|2021-08-27 12:35:00|8572.7|8571.8|8569.4|8567.9|8573.1|8571.8|8568.9|8567.6|423
1630068000000|2021-08-27 12:40:00|8569.2|8568.3|8567|8566.1|8569.5|8568.5|8566.5|8565.4|260
1630068300000|2021-08-27 12:45:00|8567.1|8566.2|8566.5|8565.6|8567.6|8566.4|8565.8|8564.6|351
1630068600000|2021-08-27 12:50:00|8566.6|8565.7|8566.8|8565.9|8570.4|8569.2|8566.4|8565.2|408
1630068900000|2021-08-27 12:55:00|8567.1|8565.6|8566.6|8565.1|8568.4|8567.2|8565.6|8564.4|449
1630069200000|2021-08-27 13:00:00|8566.7|8565.2|8568|8567.1|8568.5|8567.2|8566.4|8565.2|407
1630069500000|2021-08-27 13:05:00|8567.8|8566.9|8565.8|8564.3|8568.2|8567.2|8565.2|8564.1|633
1630069800000|2021-08-27 13:10:00|8566|8564.5|8564.3|8562.8|8566.2|8564.9|8563.9|8562.7|609
1630070100000|2021-08-27 13:15:00|8564|8563.1|8564|8563.1|8565.5|8564.2|8563.4|8562.1|526
1630070400000|2021-08-27 13:20:00|8563.9|8563|8565.8|8564.3|8566.7|8565.3|8563.9|8562.8|415
1630070700000|2021-08-27 13:25:00|8565.6|8564.1|8567|8565.5|8567|8565.5|8564|8562.8|450
1630071000000|2021-08-27 13:30:00|8566.8|8565.3|8568.4|8566.9|8568.6|8567.4|8565.7|8564.4|574
1630071300000|2021-08-27 13:35:00|8568.1|8567.2|8562.6|8561.1|8568.5|8567.3|8562.1|8560.9|498
1630071600000|2021-08-27 13:40:00|8562.2|8561.3|8563.5|8562|8565|8563.5|8562|8560.9|504
1630071900000|2021-08-27 13:45:00|8563.6|8562.1|8567|8565.5|8568|8566.5|8560.3|8559.2|800
1630072200000|2021-08-27 13:50:00|8566.9|8565.4|8566.9|8565.4|8568.4|8567.1|8565.2|8563.9|983
1630072500000|2021-08-27 13:55:00|8567|8565.5|8563.8|8560.6|8567.4|8566.3|8562.7|8560.6|835
1630072800000|2021-08-27 14:00:00|8563.5|8560.8|8565|8563.5|8569.8|8568.1|8559.5|8556|1760
1630073100000|2021-08-27 14:05:00|8565.1|8563.6|8566.7|8565.2|8570.6|8568.9|8564.6|8563.1|1189
1630073400000|2021-08-27 14:10:00|8566.6|8565.1|8566.1|8564.6|8567.5|8566|8561.7|8560.2|1100
1630073700000|2021-08-27 14:15:00|8566.3|8564.8|8565.7|8564.2|8567.7|8566.2|8565|8563.5|929
1630074000000|2021-08-27 14:20:00|8565.6|8564.1|8566.4|8564.9|8567.2|8565.9|8562.2|8560.7|968
1630074300000|2021-08-27 14:25:00|8566.3|8564.8|8567.3|8565.8|8568.3|8567.2|8565.5|8564.1|718
1630074600000|2021-08-27 14:30:00|8567.2|8565.7|8567.4|8565.9|8568.6|8567.3|8565.2|8564.1|575
1630074900000|2021-08-27 14:35:00|8567.3|8565.8|8567|8565.5|8568.1|8566.6|8565.8|8564.4|576
1630075200000|2021-08-27 14:40:00|8567.1|8565.6|8566.7|8565.2|8568.6|8567.1|8565.9|8564.4|600
1630075500000|2021-08-27 14:45:00|8566.8|8565.3|8566.3|8564.8|8567.2|8566|8564.8|8563.5|567
1630075800000|2021-08-27 14:50:00|8566.2|8564.7|8570.7|8569.2|8571.3|8569.8|8565.8|8564.5|669
1630076100000|2021-08-27 14:55:00|8570.6|8569.1|8575.1|8573.6|8579|8577.9|8570.4|8568.9|1261
1630076400000|2021-08-27 15:00:00|8575.2|8573.7|8576.8|8575.3|8578|8576.8|8574.9|8573.6|1046
1630076700000|2021-08-27 15:05:00|8576.9|8575.4|8574.6|8573.7|8577|8575.8|8574.3|8572.8|577
1630077000000|2021-08-27 15:10:00|8574.8|8573.9|8575.1|8573.6|8575.9|8574.7|8574.4|8572.9|422
1630077300000|2021-08-27 15:15:00|8575.3|8573.8|8575.1|8573.6|8576.9|8575.7|8574.9|8573.6|385
1630077600000|2021-08-27 15:20:00|8575.2|8573.7|8574.3|8572.8|8575.6|8574.5|8573.9|8572.8|284
1630077900000|2021-08-27 15:25:00|8574.2|8572.7|8572.8|8571.9|8574.5|8573.1|8572|8570.8|414
1630078200000|2021-08-27 15:30:00|8573|8572.1|8571.7|8570.2|8574.4|8573.3|8571.5|8570.2|418
1630078500000|2021-08-27 15:35:00|8571.8|8570.3|8569.3|8568.4|8571.9|8570.5|8569|8567.5|384
1630078800000|2021-08-27 15:40:00|8569.2|8568.3|8567.3|8566.4|8569.7|8568.5|8567.1|8565.9|413
1630079100000|2021-08-27 15:45:00|8567.6|8566.1|8567.8|8566.3|8569|8567.8|8566.9|8565.8|438
1630079400000|2021-08-27 15:50:00|8567.9|8566.4|8566.3|8565.4|8568.1|8566.9|8566|8564.8|274
1630079700000|2021-08-27 15:55:00|8566.2|8565.3|8566.6|8565.7|8568.8|8567.6|8565.5|8564.1|501
1630080000000|2021-08-27 16:00:00|8567|8565.5|8568.2|8567.3|8568.9|8567.7|8566.5|8565.2|348
1630080300000|2021-08-27 16:05:00|8568.1|8567.2|8564.3|8562.8|8568.2|8567.3|8564.1|8562.8|336
1630080600000|2021-08-27 16:10:00|8564.4|8562.9|8565.2|8563.7|8565.3|8564.1|8563.7|8562.4|315
1630080900000|2021-08-27 16:15:00|8564.9|8564|8565.2|8563.7|8566.1|8564.8|8563.6|8562.4|342
1630081200000|2021-08-27 16:20:00|8565.3|8563.8|8568.6|8567.7|8568.8|8567.7|8564.5|8563.1|353
1630081500000|2021-08-27 16:25:00|8568.5|8567.6|8568.9|8567.4|8569.6|8568.4|8567.8|8566.7|310
1630081800000|2021-08-27 16:30:00|8568.8|8567.3|8569.7|8568.2|8569.9|8568.8|8567.9|8566.9|264
1630082100000|2021-08-27 16:35:00|8569.6|8568.1|8566.5|8565.6|8569.7|8568.6|8565.5|8564.1|328
1630082400000|2021-08-27 16:40:00|8566.4|8565.5|8564.7|8563.8|8567.3|8566.2|8564.7|8563.8|338
1630082700000|2021-08-27 16:45:00|8564.6|8563.7|8565.7|8564.2|8565.8|8564.6|8563.6|8562.7|267
1630083000000|2021-08-27 16:50:00|8565.6|8564.1|8566.6|8565.7|8567|8565.7|8565.1|8563.9|329
1630083300000|2021-08-27 16:55:00|8566.7|8565.8|8565.5|8564.6|8567.2|8566.1|8564.8|8563.7|294
1630083600000|2021-08-27 17:00:00|8565.6|8564.7|8566|8565.1|8566.6|8565.4|8565.1|8564|253
1630083900000|2021-08-27 17:05:00|8565.9|8565|8564.9|8564|8566.4|8565.2|8564.4|8563.3|204
1630084200000|2021-08-27 17:10:00|8564.8|8563.9|8565.9|8564.4|8566.4|8565.4|8563.9|8562.7|224
1630084500000|2021-08-27 17:15:00|8565.7|8564.8|8566.8|8565.3|8567.3|8566.1|8565.4|8564.5|142
1630084800000|2021-08-27 17:20:00|8566.9|8565.4|8565.6|8564.7|8566.9|8565.6|8565.4|8564.2|202
1630085100000|2021-08-27 17:25:00|8565.5|8564.6|8566.6|8565.1|8566.6|8565.3|8565.3|8564.2|205
1630085400000|2021-08-27 17:30:00|8566.5|8565|8565.7|8564.2|8566.6|8565.4|8565.3|8564.1|169
1630085700000|2021-08-27 17:35:00|8565.6|8564.1|8565.3|8564.4|8566.2|8565|8565.2|8564|197
1630086000000|2021-08-27 17:40:00|8565.5|8564.6|8564.1|8563.2|8565.9|8564.7|8563.8|8562.7|258
1630086300000|2021-08-27 17:45:00|8564|8563.1|8566.6|8565.7|8566.8|8565.7|8564|8562.8|246
1630086600000|2021-08-27 17:50:00|8567|8565.5|8566.8|8565.9|8567.7|8566.5|8566.4|8565.2|202
1630086900000|2021-08-27 17:55:00|8566.9|8566|8567.9|8567|8568.5|8567.6|8566.8|8565.6|212
1630087200000|2021-08-27 18:00:00|8567.8|8566.9|8567.9|8567|8568.8|8567.6|8567.7|8566.7|189
1630087500000|2021-08-27 18:05:00|8568|8567.1|8568.2|8567.3|8568.8|8567.6|8566.6|8565.4|246
1630087800000|2021-08-27 18:10:00|8568.3|8567.4|8567.5|8566|8568.8|8567.6|8567.2|8566|173
1630088100000|2021-08-27 18:15:00|8567.3|8566.4|8567.2|8565.7|8567.8|8566.6|8566.8|8565.6|158
1630088400000|2021-08-27 18:20:00|8566.9|8566|8567.4|8565.9|8567.5|8566.3|8566.5|8565.3|222
1630088700000|2021-08-27 18:25:00|8567.2|8565.7|8566.9|8566|8567.6|8566.4|8566.6|8565.3|178
1630089000000|2021-08-27 18:30:00|8567|8566.1|8567.4|8565.9|8567.7|8566.5|8566.8|8565.5|205
1630089300000|2021-08-27 18:35:00|8567.5|8566|8567.4|8566.5|8567.7|8566.6|8566.5|8565.4|178
1630089600000|2021-08-27 18:40:00|8567.5|8566.6|8567.6|8566.1|8568.1|8567.2|8567|8566|137
1630089900000|2021-08-27 18:45:00|8567.2|8566.3|8567.5|8566.6|8568|8566.8|8567.1|8565.9|167
1630090200000|2021-08-27 18:50:00|8567.4|8566.5|8567.6|8566.7|8568.2|8567.1|8567.3|8566.3|138
1630090500000|2021-08-27 18:55:00|8567.5|8566.6|8567|8566.1|8568.4|8567.5|8566.5|8565.3|188
1630090800000|2021-08-27 19:00:00|8567.4|8565.9|8566.7|8565.2|8567.5|8566|8566.2|8565|160
1630091100000|2021-08-27 19:05:00|8566.8|8565.3|8567.7|8566.2|8568.2|8566.7|8566.8|8565.3|116
1630091400000|2021-08-27 19:10:00|8567.8|8566.3|8567.4|8566.5|8568.3|8567.1|8567.1|8565.7|208
1630091700000|2021-08-27 19:15:00|8567.5|8566.6|8568.2|8566.7|8568.7|8567.5|8567.4|8566.1|195
1630092000000|2021-08-27 19:20:00|8568.3|8566.8|8568.6|8567.1|8569.2|8567.7|8568.2|8566.7|112
1630092300000|2021-08-27 19:25:00|8568.5|8567|8569.8|8568.3|8569.9|8568.7|8568.5|8567|167
1630092600000|2021-08-27 19:30:00|8570|8568.5|8569.9|8569|8570.3|8569.1|8569|8567.9|133
1630092900000|2021-08-27 19:35:00|8569.8|8568.9|8569.9|8568.4|8570.9|8569.4|8569.5|8568|153
1630093200000|2021-08-27 19:40:00|8570|8568.5|8570.1|8568.6|8570.8|8569.4|8569.8|8568.4|152
1630093500000|2021-08-27 19:45:00|8570.2|8568.7|8570.6|8569.1|8570.8|8569.5|8569.5|8568|171
1630093800000|2021-08-27 19:50:00|8570.3|8568.8|8571.1|8569.6|8571.2|8569.9|8569.4|8568.2|223
1630094100000|2021-08-27 19:55:00|8571.2|8569.7|8571.4|8569.9|8571.6|8570.4|8569.8|8568.5|328
1630094400000|2021-08-27 20:00:00|8571.5|8570|8571.3|8569.8|8572|8570.6|8571.1|8569.6|290
1630094700000|2021-08-27 20:05:00|8571.2|8569.7|8572.2|8570.7|8572.4|8570.9|8570.9|8569.4|192
1630095000000|2021-08-27 20:10:00|8572.3|8570.8|8572.6|8571.1|8573.3|8571.8|8571.8|8570.3|229
1630095300000|2021-08-27 20:15:00|8572.5|8571|8571.7|8570.2|8573|8571.5|8571.5|8570|172
1630095600000|2021-08-27 20:20:00|8571.5|8570|8571.2|8569.7|8572.6|8571.1|8571|8569.5|170
1630095900000|2021-08-27 20:25:00|8571.3|8569.8|8571.6|8570.1|8572|8570.5|8570.9|8569.4|210
1630096200000|2021-08-27 20:30:00|8571.5|8570|8572.2|8570.7|8572.7|8571.2|8571.3|8569.8|236
1630096500000|2021-08-27 20:35:00|8572|8570.5|8573.6|8572.1|8573.6|8572.1|8571.9|8570.4|179
1630096800000|2021-08-27 20:40:00|8573.4|8571.9|8573.7|8572.2|8574.5|8573|8573.1|8571.6|202
1630097100000|2021-08-27 20:45:00|8573.8|8572.3|8574.5|8573|8576.9|8573.8|8572.6|8565.8|330
1630097400000|2021-08-27 20:50:00|8574.4|8572.9|8575.2|8573.7|8580.2|8574.1|8573.6|8565|648
1630097700000|2021-08-27 20:55:00|8575.1|8573.6|8576.8|8568|8579.2|8574|8570.7|8561.8|678
1630267200000|2021-08-29 20:00:00|8575.6|8554.6|8581.3|8560.3|8581.3|8560.3|8575.6|8554.6|2
1630267500000|2021-08-29 20:05:00|8575.6|8554.6|8575.7|8554.7|8575.7|8554.7|8575.6|8554.6|2
1630267800000|2021-08-29 20:10:00|8581.4|8560.4|8575.1|8554.1|8581.4|8560.4|8575.1|8554.1|7
1630268100000|2021-08-29 20:15:00|8579.3|8558.8|8577.6|8556.6|8583.2|8562.2|8575.1|8554.1|6
1630268400000|2021-08-29 20:20:00|8583.6|8562.6|8579.9|8565.9|8583.6|8565.9|8578|8557|16
1630268700000|2021-08-29 20:25:00|8583.8|8562.8|8583.5|8562.5|8583.8|8567|8577.6|8556.6|16
1630269000000|2021-08-29 20:30:00|8579.9|8565.9|8579.9|8565.9|8583.5|8565.9|8577.9|8556.9|4
1630269300000|2021-08-29 20:35:00|8583.5|8562.5|8578|8557|8583.5|8565.9|8578|8557|3
1630269600000|2021-08-29 20:40:00|8583.5|8562.5|8583.5|8562.5|8583.5|8562.5|8578|8557|4
1630269900000|2021-08-29 20:45:00|8583.3|8562.3|8579.9|8565.9|8583.3|8565.9|8578.1|8557.1|7
1630270200000|2021-08-29 20:50:00|8578.1|8557.1|8583.2|8562.2|8583.2|8562.2|8578.1|8557.1|2
1630270500000|2021-08-29 20:55:00|8578.1|8557.1|8578.1|8557.1|8583.3|8562.3|8578.1|8557.1|5
1630270800000|2021-08-29 21:00:00|8571.6|8550.6|8578.5|8562.9|8583.1|8562.9|8571.6|8550.6|39
1630271100000|2021-08-29 21:05:00|8591.9|8570.9|8583.2|8562.2|8592.7|8571.7|8578.5|8561.1|56
1630271400000|2021-08-29 21:10:00|8586.8|8565.8|8583.5|8562.5|8586.8|8565.8|8581.6|8560.6|139
1630271700000|2021-08-29 21:15:00|8583.4|8562.4|8583|8569.3|8587.6|8570.7|8572.2|8551.2|226
1630272000000|2021-08-29 21:20:00|8583.4|8569.2|8583|8570.1|8589.1|8571.4|8581.4|8567.1|209
1630272300000|2021-08-29 21:25:00|8582.5|8570.8|8579.9|8573.4|8585.3|8573.5|8579|8568.2|122
1630272600000|2021-08-29 21:30:00|8582.3|8570.7|8583.7|8570.9|8589.2|8573.5|8579.7|8564.1|182
1630272900000|2021-08-29 21:35:00|8583.6|8570.5|8583.2|8570.7|8586.6|8571.4|8581.4|8568.5|89
1630273200000|2021-08-29 21:40:00|8583.5|8570.9|8582.9|8570.6|8585|8572.6|8579.1|8569.1|77
1630273500000|2021-08-29 21:45:00|8583.5|8570.9|8583.6|8570.3|8584.9|8571.1|8581.5|8569.4|104
1630273800000|2021-08-29 21:50:00|8584.5|8569.8|8583.4|8570.9|8584.8|8571.2|8582.3|8569.7|94
1630274100000|2021-08-29 21:55:00|8583.5|8570.7|8583.8|8570|8585.5|8574.1|8580.6|8563.8|146
1630274400000|2021-08-29 22:00:00|8583.9|8570.2|8576.9|8572.4|8586.1|8575.5|8575|8564|762
1630274700000|2021-08-29 22:05:00|8577|8572.8|8577.3|8568.6|8580.9|8573.6|8574.7|8566.3|606
1630275000000|2021-08-29 22:10:00|8577.8|8568.8|8577.2|8568.8|8578.9|8572.6|8574|8566.5|475
1630275300000|2021-08-29 22:15:00|8577.1|8569|8577.4|8569.6|8579.4|8573.1|8574|8567.7|423
1630275600000|2021-08-29 22:20:00|8577.3|8569.7|8573.1|8570.1|8579.2|8572.8|8572.6|8566.2|441
1630275900000|2021-08-29 22:25:00|8573|8570|8573.7|8570.4|8578.4|8571.7|8572.2|8566.4|410
1630276200000|2021-08-29 22:30:00|8577.7|8566.8|8573.6|8571|8577.7|8571.8|8572.1|8566.5|553
1630276500000|2021-08-29 22:35:00|8573.5|8571.1|8573.1|8570|8575.9|8572|8572.9|8568.3|435
1630276800000|2021-08-29 22:40:00|8573.2|8570.1|8573.1|8570.8|8573.5|8571.3|8571.8|8567.5|437
1630277100000|2021-08-29 22:45:00|8573.2|8570.6|8572.9|8569.6|8573.9|8572|8571.9|8568.7|385
1630277400000|2021-08-29 22:50:00|8573|8569.7|8572.5|8570|8573.3|8570.9|8572.2|8568.4|285
1630277700000|2021-08-29 22:55:00|8572.1|8570.6|8572.4|8569.8|8573.4|8571|8571.6|8568.4|539
1630278000000|2021-08-29 23:00:00|8572.7|8569.7|8572.3|8570.8|8573.3|8571.3|8571.4|8568|440
1630278300000|2021-08-29 23:05:00|8572.2|8570.7|8572.3|8569.9|8572.8|8571.1|8571.7|8569.7|282
1630278600000|2021-08-29 23:10:00|8572.2|8570|8572|8570.5|8572.7|8570.9|8571.5|8569.6|224
1630278900000|2021-08-29 23:15:00|8573.5|8569.9|8572.5|8570.3|8574.7|8570.8|8571.5|8568.9|527
1630279200000|2021-08-29 23:20:00|8573|8570|8573|8570.6|8575.4|8570.9|8571.6|8568.8|443
1630279500000|2021-08-29 23:25:00|8572.8|8570.5|8571.8|8570.3|8575|8570.9|8571.5|8569.1|261
1630279800000|2021-08-29 23:30:00|8572.8|8570.4|8571.8|8570.3|8574.6|8571|8571.6|8569.5|292
1630280100000|2021-08-29 23:35:00|8571.9|8570.4|8571.7|8570.2|8574.1|8570.6|8571.3|8569.1|222
1630280400000|2021-08-29 23:40:00|8571.5|8570|8573.4|8571.9|8574.7|8572|8571|8568.9|421
1630280700000|2021-08-29 23:45:00|8573.3|8571.8|8573.9|8572.4|8577|8572.5|8572.6|8570.7|538
1630281000000|2021-08-29 23:50:00|8574|8572.5|8573.7|8572.2|8576.8|8572.9|8573.4|8571.1|532
1630281300000|2021-08-29 23:55:00|8573.6|8572.1|8573.5|8572|8573.8|8572.3|8573.1|8571.6|172
1630281600000|2021-08-30 00:00:00|8573.6|8572.1|8574.7|8573.2|8575.1|8573.6|8573.3|8571.8|256
1630281900000|2021-08-30 00:05:00|8574.8|8573.3|8575.3|8573.8|8575.7|8574.2|8574.1|8572.6|152
1630282200000|2021-08-30 00:10:00|8575.4|8573.9|8575.6|8574.1|8576.2|8574.7|8575|8573.5|166
1630282500000|2021-08-30 00:15:00|8575.8|8574.3|8574.2|8572.7|8575.9|8574.4|8574|8572.6|145
1630282800000|2021-08-30 00:20:00|8574.3|8572.8|8574.4|8573.5|8575.2|8573.8|8573.7|8572.5|197
1630283100000|2021-08-30 00:25:00|8574.3|8573.4|8573.8|8572.3|8575|8573.6|8573.2|8572.1|201
1630283400000|2021-08-30 00:30:00|8573.4|8572.5|8575|8573.5|8575|8573.5|8573.2|8571.9|176
1630283700000|2021-08-30 00:35:00|8575.1|8573.6|8575.5|8574|8575.9|8574.4|8574.6|8573.2|181
1630284000000|2021-08-30 00:40:00|8575.4|8573.9|8576.4|8574.9|8576.5|8575.2|8575.3|8573.9|220
1630284300000|2021-08-30 00:45:00|8576.5|8575|8576.3|8574.8|8577|8575.5|8575|8573.8|290
1630284600000|2021-08-30 00:50:00|8576.2|8574.7|8577.4|8575.9|8577.8|8576.5|8575.4|8574.3|243
1630284900000|2021-08-30 00:55:00|8577.2|8575.7|8577.8|8576.3|8578.1|8576.6|8576.2|8575|218
1630285200000|2021-08-30 01:00:00|8578|8576.5|8579|8577.5|8579|8577.6|8577.4|8576.2|256
1630285500000|2021-08-30 01:05:00|8578.9|8577.4|8579.2|8577.7|8579.4|8578.1|8578.5|8577.2|219
1630285800000|2021-08-30 01:10:00|8579.3|8577.8|8577.6|8576.1|8579.3|8577.8|8577.3|8576.1|186
1630286100000|2021-08-30 01:15:00|8577.7|8576.2|8577|8576.1|8578.3|8576.8|8576.7|8575.6|255
1630286400000|2021-08-30 01:20:00|8577.5|8576|8577.1|8575.6|8577.8|8576.4|8576.3|8575.1|217
1630286700000|2021-08-30 01:25:00|8577|8575.5|8576.4|8574.9|8577.2|8575.7|8575.7|8574.4|251
1630287000000|2021-08-30 01:30:00|8576.3|8574.8|8574.7|8573.8|8576.4|8575|8574.6|8573.4|229
1630287300000|2021-08-30 01:35:00|8575|8573.5|8577.7|8576.2|8577.7|8576.6|8574.6|8573.3|216
1630287600000|2021-08-30 01:40:00|8577.5|8576.6|8577.6|8576.1|8578.4|8577.2|8577.2|8575.7|169
1630287900000|2021-08-30 01:45:00|8577.7|8576.2|8577.1|8575.6|8578|8576.5|8577.1|8575.6|134
1630288200000|2021-08-30 01:50:00|8577|8575.5|8577.2|8575.7|8577.6|8576.3|8576.5|8575.3|136
1630288500000|2021-08-30 01:55:00|8577.1|8575.6|8577.2|8575.7|8577.5|8576.2|8576.6|8575.2|161
1630288800000|2021-08-30 02:00:00|8577.1|8575.6|8576|8574.5|8577.2|8575.7|8575.7|8574.3|137
1630289100000|2021-08-30 02:05:00|8576.1|8574.6|8576.9|8575.4|8577|8575.8|8575.7|8574.5|190
1630289400000|2021-08-30 02:10:00|8577|8575.5|8576.9|8576|8577.5|8576.3|8576.7|8575.3|127
1630289700000|2021-08-30 02:15:00|8577.4|8575.9|8577|8575.5|8577.7|8576.4|8576.8|8575.5|235
1630290000000|2021-08-30 02:20:00|8577.1|8575.6|8576.5|8575|8577.4|8576.1|8576|8574.8|153
1630290300000|2021-08-30 02:25:00|8576.4|8574.9|8576.2|8575.3|8576.6|8575.4|8576|8574.8|133
1630290600000|2021-08-30 02:30:00|8576.6|8575.1|8576.1|8574.6|8576.7|8575.5|8575.6|8574.3|184
1630290900000|2021-08-30 02:35:00|8576|8574.5|8574.8|8573.3|8576.3|8574.9|8574.5|8573.2|236
1630291200000|2021-08-30 02:40:00|8574.9|8573.4|8574.2|8572.7|8575.5|8574.3|8573.8|8572.7|188
1630291500000|2021-08-30 02:45:00|8574.3|8572.8|8573.4|8571.9|8574.4|8573.2|8573|8571.8|170
1630291800000|2021-08-30 02:50:00|8573.5|8572|8573.4|8571.9|8574.1|8572.8|8573|8571.6|136
1630292100000|2021-08-30 02:55:00|8573.5|8572|8574.7|8573.2|8575.2|8573.9|8573.3|8571.8|281
1630292400000|2021-08-30 03:00:00|8574.8|8573.3|8573.9|8572.4|8575.4|8574|8573.4|8571.9|348
1630292700000|2021-08-30 03:05:00|8573.8|8572.3|8573.7|8572.2|8573.9|8572.7|8573.3|8571.8|160
1630293000000|2021-08-30 03:10:00|8573.8|8572.3|8573.5|8572|8573.8|8572.3|8573.1|8571.7|102
1630293300000|2021-08-30 03:15:00|8573.6|8572.1|8572.9|8571.4|8573.6|8572.3|8572.7|8571.2|118
1630293600000|2021-08-30 03:20:00|8573|8571.5|8572.2|8570.7|8573.1|8571.9|8571.9|8570.4|139
1630293900000|2021-08-30 03:25:00|8572.3|8570.8|8572.1|8570.6|8572.4|8571.2|8571.9|8570.4|97
1630294200000|2021-08-30 03:30:00|8572.2|8570.7|8572.7|8571.2|8573.2|8571.9|8571.8|8570.3|124
1630294500000|2021-08-30 03:35:00|8572.8|8571.3|8572.1|8570.6|8572.9|8571.4|8571.5|8570.2|125
1630294800000|2021-08-30 03:40:00|8572.2|8570.7|8572.7|8571.2|8572.7|8571.3|8571.8|8570.6|141
1630295100000|2021-08-30 03:45:00|8572.6|8571.1|8572.7|8571.2|8572.8|8571.5|8571.9|8570.6|135
1630295400000|2021-08-30 03:50:00|8572.8|8571.3|8573|8571.5|8573.2|8571.9|8572.5|8571.2|106
1630295700000|2021-08-30 03:55:00|8572.9|8571.4|8573.3|8571.8|8573.8|8572.4|8572.6|8571.1|138
1630296000000|2021-08-30 04:00:00|8573.4|8571.9|8574.7|8573.2|8574.8|8573.6|8573.1|8571.7|129
1630296300000|2021-08-30 04:05:00|8574.8|8573.3|8574.2|8572.7|8574.9|8573.7|8574.1|8572.6|71
1630296600000|2021-08-30 04:10:00|8573.9|8573|8574.3|8572.8|8574.6|8573.4|8573.5|8572.3|111
1630296900000|2021-08-30 04:15:00|8574.2|8572.7|8574.9|8573.4|8575.2|8573.8|8574|8572.7|161
1630297200000|2021-08-30 04:20:00|8575|8573.5|8574.9|8573.4|8575.4|8573.9|8574.3|8572.8|132
1630297500000|2021-08-30 04:25:00|8574.8|8573.3|8573.7|8572.2|8575.1|8573.6|8573.3|8572.1|134
1630297800000|2021-08-30 04:30:00|8573.8|8572.3|8573.7|8572.2|8574.3|8573|8573.2|8572|119
1630298100000|2021-08-30 04:35:00|8573.8|8572.3|8573.7|8572.2|8574.2|8572.9|8573.1|8572|119
1630298400000|2021-08-30 04:40:00|8573.6|8572.1|8573.7|8572.2|8574.2|8572.9|8573.2|8572.1|106
1630298700000|2021-08-30 04:45:00|8573.6|8572.1|8573.8|8572.9|8574.2|8573|8573.3|8572.1|93
1630299000000|2021-08-30 04:50:00|8574.1|8572.6|8573.7|8572.2|8574.7|8573.5|8573.4|8572.2|105
1630299300000|2021-08-30 04:55:00|8573.6|8572.1|8572.4|8570.9|8574.2|8572.9|8572.1|8570.9|136
1630299600000|2021-08-30 05:00:00|8572.1|8571.2|8572.4|8570.9|8572.7|8571.4|8571.9|8570.7|127
1630299900000|2021-08-30 05:05:00|8572|8571.1|8573.9|8572.4|8574.2|8572.9|8572|8570.8|194
1630300200000|2021-08-30 05:10:00|8574|8572.5|8574.2|8572.7|8574.4|8573.3|8573.2|8572|155
1630300500000|2021-08-30 05:15:00|8574.3|8572.8|8574.8|8573.3|8574.9|8573.6|8573.6|8572.5|183
1630300800000|2021-08-30 05:20:00|8574.7|8573.2|8574.3|8573.4|8575.1|8573.8|8574.2|8573.2|145
1630301100000|2021-08-30 05:25:00|8574.4|8573.5|8574.8|8573.3|8575.2|8574.1|8574.2|8573.1|131
1630301400000|2021-08-30 05:30:00|8574.7|8573.2|8574.3|8572.8|8574.9|8573.6|8574|8572.8|156
1630301700000|2021-08-30 05:35:00|8573.9|8573|8574.2|8573.3|8574.9|8573.7|8573.8|8572.6|130
1630302000000|2021-08-30 05:40:00|8574.3|8573.4|8573.6|8572.1|8574.6|8573.4|8572.9|8571.7|171
1630302300000|2021-08-30 05:45:00|8573.7|8572.2|8573.7|8572.2|8574.2|8572.7|8573|8571.5|147
1630302600000|2021-08-30 05:50:00|8573.8|8572.3|8573.6|8572.1|8574.4|8573.1|8573.5|8572|119
1630302900000|2021-08-30 05:55:00|8573.5|8572|8572.2|8570.7|8573.6|8572.4|8571.9|8570.7|198
1630303200000|2021-08-30 06:00:00|8572.3|8570.8|8572.7|8571.2|8572.7|8571.2|8570.9|8569.8|170
1630303500000|2021-08-30 06:05:00|8572.3|8571.4|8571.1|8569.6|8572.8|8571.5|8570.7|8569.5|233
1630303800000|2021-08-30 06:10:00|8571|8569.5|8569.9|8569|8571.1|8569.9|8569.4|8568.2|300
1630304100000|2021-08-30 06:15:00|8570.2|8568.7|8568.9|8567.4|8570.4|8569|8568.4|8567.2|237
1630304400000|2021-08-30 06:20:00|8569|8567.5|8569.1|8567.6|8569.4|8568.2|8567.9|8566.9|219
1630304700000|2021-08-30 06:25:00|8569|8567.5|8568.4|8566.9|8569.8|8568.6|8567.9|8566.6|210
1630305000000|2021-08-30 06:30:00|8568.5|8567|8570.2|8568.7|8570.4|8569.3|8568.1|8566.9|178
1630305300000|2021-08-30 06:35:00|8570.1|8569.2|8571.7|8570.8|8572.2|8571.2|8569.8|8568.7|242
1630305600000|2021-08-30 06:40:00|8571.8|8570.9|8572.7|8571.2|8573.3|8572.2|8571.7|8570.4|350
1630305900000|2021-08-30 06:45:00|8572.6|8571.1|8571.5|8570|8573.1|8571.8|8571.4|8570|217
1630306200000|2021-08-30 06:50:00|8571.4|8569.9|8570.8|8569.3|8572|8570.6|8570.6|8569.2|255
1630306500000|2021-08-30 06:55:00|8570.7|8569.2|8570.6|8569.1|8571.2|8569.8|8569.6|8568.3|212
1630306800000|2021-08-30 07:00:00|8570.5|8569|8573.7|8572.8|8574.9|8573.6|8570.2|8568.7|363
1630307100000|2021-08-30 07:05:00|8573.6|8572.7|8574.7|8573.2|8574.9|8573.6|8572.6|8571.4|294
1630307400000|2021-08-30 07:10:00|8574.6|8573.7|8574.2|8573.3|8575.4|8574.2|8573.7|8572.6|289
1630307700000|2021-08-30 07:15:00|8574.3|8573.4|8574.8|8573.9|8575.7|8574.8|8573.6|8572.4|292
1630308000000|2021-08-30 07:20:00|8574.9|8574|8575.6|8574.1|8576|8574.8|8574.1|8573|288
1630308300000|2021-08-30 07:25:00|8575.5|8574|8577.4|8575.9|8577.8|8576.6|8574.7|8573.5|363
1630308600000|2021-08-30 07:30:00|8577.5|8576|8576.7|8575.8|8579|8577.9|8576.5|8575.3|339
1630308900000|2021-08-30 07:35:00|8576.8|8575.9|8577.3|8575.8|8579|8577.5|8576.6|8575.4|322
1630309200000|2021-08-30 07:40:00|8577.1|8576.2|8575.8|8574.9|8577.9|8576.8|8574.9|8573.7|304
1630309500000|2021-08-30 07:45:00|8576|8574.5|8573|8572.1|8576.1|8574.8|8572.7|8571.6|344
1630309800000|2021-08-30 07:50:00|8572.9|8572|8574.8|8573.9|8575.5|8574.3|8572.9|8571.8|248
1630310100000|2021-08-30 07:55:00|8574.7|8573.8|8573.6|8572.1|8575.2|8574.1|8572.9|8571.7|330
1630310400000|2021-08-30 08:00:00|8573.7|8572.2|8572.8|8571.3|8573.7|8572.2|8571.4|8570.2|310
1630310700000|2021-08-30 08:05:00|8572.7|8571.2|8572.6|8571.1|8573.2|8571.9|8571.2|8569.9|323
1630311000000|2021-08-30 08:10:00|8572.7|8571.2|8572.4|8570.9|8573.6|8572.3|8572.1|8570.8|302
1630311300000|2021-08-30 08:15:00|8572.5|8571|8573|8572.1|8573.5|8572.3|8571.9|8570.7|243
1630311600000|2021-08-30 08:20:00|8573.3|8571.8|8573.4|8571.9|8573.8|8572.7|8572.1|8570.7|280
1630311900000|2021-08-30 08:25:00|8573.5|8572|8572.8|8571.3|8574.1|8572.7|8572.5|8571.2|279
1630312200000|2021-08-30 08:30:00|8573|8571.5|8573.2|8571.7|8573.3|8572.1|8572.1|8570.7|300
1630312500000|2021-08-30 08:35:00|8573.3|8571.8|8574.5|8573|8574.6|8573.4|8572.1|8570.6|275
1630312800000|2021-08-30 08:40:00|8574.6|8573.1|8574.8|8573.3|8575.5|8574.3|8573.4|8572.1|336
1630313100000|2021-08-30 08:45:00|8574.7|8573.2|8574|8573.1|8574.8|8573.6|8572.3|8571.1|302
1630313400000|2021-08-30 08:50:00|8574.3|8572.8|8576.1|8575.2|8576.5|8575.2|8574.2|8572.8|318
1630313700000|2021-08-30 08:55:00|8576|8575.1|8573.7|8572.2|8577.4|8575.9|8573.6|8572.1|232
1630314000000|2021-08-30 09:00:00|8573.6|8572.1|8577.3|8575.8|8577.4|8576.2|8573.5|8572|314
1630314300000|2021-08-30 09:05:00|8577.4|8575.9|8577.8|8576.3|8577.9|8576.7|8575.9|8574.4|196
1630314600000|2021-08-30 09:10:00|8578.1|8576.6|8576.1|8574.6|8578.1|8576.6|8576.1|8574.6|186
1630314900000|2021-08-30 09:15:00|8576.4|8574.9|8574.7|8573.2|8576.7|8575.5|8574.2|8573.2|258
1630315200000|2021-08-30 09:20:00|8574.8|8573.3|8573.4|8571.9|8575.2|8574|8572.9|8571.7|151
1630315500000|2021-08-30 09:25:00|8573.5|8572|8574.2|8572.7|8574.5|8573.2|8572.8|8571.6|198
1630315800000|2021-08-30 09:30:00|8574.3|8572.8|8576.7|8575.2|8576.8|8575.5|8574.2|8572.7|209
1630316100000|2021-08-30 09:35:00|8576.8|8575.3|8577.2|8575.7|8577.9|8576.6|8575.4|8574.2|292
1630316400000|2021-08-30 09:40:00|8577.3|8575.8|8577.2|8575.7|8578.3|8576.8|8575.9|8574.6|220
1630316700000|2021-08-30 09:45:00|8577.1|8575.6|8578.6|8577.7|8579|8577.8|8576.5|8575.2|195
1630317000000|2021-08-30 09:50:00|8578.7|8577.8|8578.9|8578|8580|8578.7|8578.5|8577.3|261
1630317300000|2021-08-30 09:55:00|8579.2|8577.7|8579.8|8578.3|8581|8579.8|8578.1|8576.9|336
1630317600000|2021-08-30 10:00:00|8579.5|8578.6|8579.8|8578.3|8580.4|8579.2|8579.2|8578|236
1630317900000|2021-08-30 10:05:00|8579.9|8578.4|8580|8578.5|8580.3|8578.8|8578.8|8577.6|196
1630318200000|2021-08-30 10:10:00|8579.9|8578.4|8580.5|8579|8580.6|8579.3|8578.8|8577.5|154
1630318500000|2021-08-30 10:15:00|8580.2|8579.3|8581.9|8581|8582.5|8581.3|8580.2|8579.1|215
1630318800000|2021-08-30 10:20:00|8581.6|8580.4|8579.6|8578.1|8581.6|8580.4|8578.6|8577.4|251
1630319100000|2021-08-30 10:25:00|8579.7|8578.2|8579.3|8578.4|8580.1|8579|8578.7|8577.8|154
1630319400000|2021-08-30 10:30:00|8579.6|8578.1|8578.7|8577.8|8580.1|8578.9|8578.2|8577|319
1630319700000|2021-08-30 10:35:00|8578.6|8577.7|8577.8|8576.3|8578.8|8577.7|8577.2|8576.1|198
1630320000000|2021-08-30 10:40:00|8577.9|8576.4|8577.4|8575.9|8577.9|8576.8|8576.4|8575.2|215
1630320300000|2021-08-30 10:45:00|8577.3|8575.8|8576.5|8575.6|8577.4|8576.3|8575.8|8574.7|185
1630320600000|2021-08-30 10:50:00|8576.8|8575.3|8579.3|8577.8|8579.4|8577.9|8576.5|8575.2|190
1630320900000|2021-08-30 10:55:00|8579|8578.1|8577.7|8576.2|8579.3|8578.2|8576.9|8575.5|231
1630321200000|2021-08-30 11:00:00|8577.3|8576.4|8578.2|8576.7|8578.9|8577.8|8576.7|8575.6|169
1630321500000|2021-08-30 11:05:00|8578.1|8576.6|8578.8|8577.9|8579.5|8578.3|8577.7|8576.4|174
1630321800000|2021-08-30 11:10:00|8578.9|8578|8577.7|8576.2|8579.2|8578|8577.4|8576.1|172
1630322100000|2021-08-30 11:15:00|8577.3|8576.4|8576.8|8575.3|8577.7|8576.4|8575.3|8574.2|249
1630322400000|2021-08-30 11:20:00|8576.9|8575.4|8578.3|8576.8|8578.4|8577.2|8576.1|8574.9|200
1630322700000|2021-08-30 11:25:00|8578.2|8576.7|8576.9|8576|8578.3|8577|8576.5|8575.4|191
1630323000000|2021-08-30 11:30:00|8577|8576.1|8577.2|8575.7|8577.4|8576.3|8576.3|8575.3|183
1630323300000|2021-08-30 11:35:00|8577.3|8575.8|8576.7|8575.2|8577.4|8576.2|8576.1|8574.9|168
1630323600000|2021-08-30 11:40:00|8576.8|8575.3|8576.6|8575.1|8577.3|8576.2|8575.7|8574.3|209
1630323900000|2021-08-30 11:45:00|8576.7|8575.2|8576|8574.5|8578|8576.8|8575.8|8574.3|267
1630324200000|2021-08-30 11:50:00|8575.8|8574.9|8575.3|8573.8|8577.4|8575.9|8575.2|8573.7|207
1630324500000|2021-08-30 11:55:00|8575.4|8573.9|8576|8574.5|8576.1|8574.9|8574.3|8572.9|326
1630324800000|2021-08-30 12:00:00|8576.1|8574.6|8576|8575.1|8576.8|8575.3|8574.5|8573.1|351
1630325100000|2021-08-30 12:05:00|8575.9|8575|8574.4|8572.9|8576.8|8575.6|8574.2|8572.9|228
1630325400000|2021-08-30 12:10:00|8574.3|8572.8|8574.9|8573.4|8575.8|8574.6|8573.9|8572.7|212
1630325700000|2021-08-30 12:15:00|8574.7|8573.2|8573.7|8572.8|8575|8573.8|8573.6|8572.5|309
1630326000000|2021-08-30 12:20:00|8573.8|8572.9|8575.5|8574|8575.7|8574.5|8573.5|8572.3|283
1630326300000|2021-08-30 12:25:00|8575.4|8573.9|8574.7|8573.2|8575.6|8574.4|8574.1|8572.8|226
1630326600000|2021-08-30 12:30:00|8574.8|8573.3|8573.9|8573|8575.6|8574.3|8573.3|8572.1|234
1630326900000|2021-08-30 12:35:00|8573.8|8572.9|8572|8570.5|8574.2|8573.1|8571.6|8570.4|227
1630327200000|2021-08-30 12:40:00|8571.9|8570.4|8570.6|8569.7|8572.1|8570.9|8570.4|8569|211
1630327500000|2021-08-30 12:45:00|8570.5|8569.6|8571.2|8570.3|8571.8|8570.6|8570.3|8569.2|182
1630327800000|2021-08-30 12:50:00|8571.3|8570.4|8572.4|8570.9|8572.4|8571.3|8570.5|8569.4|245
1630328100000|2021-08-30 12:55:00|8572|8571.1|8578.2|8576.7|8578.3|8577.4|8570.9|8569.8|650
1630328400000|2021-08-30 13:00:00|8577.9|8577|8579|8577.5|8580.8|8579.6|8577.6|8576.2|811
1630328700000|2021-08-30 13:05:00|8578.9|8577.4|8579.3|8577.8|8580|8579|8577.5|8576.3|398
1630329000000|2021-08-30 13:10:00|8579.1|8578.2|8577.5|8576|8579.6|8578.2|8577.3|8575.8|289
1630329300000|2021-08-30 13:15:00|8577.3|8576.4|8578.2|8576.7|8578.5|8577.4|8576.4|8575.1|265
1630329600000|2021-08-30 13:20:00|8578.1|8576.6|8576.7|8575.2|8578.3|8577.2|8576.6|8575.2|366
1630329900000|2021-08-30 13:25:00|8576.8|8575.3|8575.9|8574.4|8576.9|8575.7|8574.9|8573.6|335
1630330200000|2021-08-30 13:30:00|8576|8574.5|8579.4|8577.9|8579.7|8578.6|8575.9|8574.4|428
1630330500000|2021-08-30 13:35:00|8579.2|8577.7|8579.6|8578.1|8580.9|8579.7|8578.8|8577.5|336
1630330800000|2021-08-30 13:40:00|8579.7|8578.2|8579.4|8578.5|8580.9|8579.6|8578.9|8577.7|287
1630331100000|2021-08-30 13:45:00|8579.3|8578.4|8580.6|8579.7|8581|8579.8|8578.3|8576.8|353
1630331400000|2021-08-30 13:50:00|8580.7|8579.8|8578.5|8577.6|8581.2|8580.1|8577.4|8576.2|380
1630331700000|2021-08-30 13:55:00|8578.3|8577.4|8577.4|8575.9|8579.3|8578.3|8575.6|8574.4|509
1630332000000|2021-08-30 14:00:00|8577.5|8576|8577.9|8577|8578.9|8578|8576|8574.8|552
1630332300000|2021-08-30 14:05:00|8577.8|8576.9|8579.5|8578.6|8580.2|8579.3|8577.6|8576.7|294
1630332600000|2021-08-30 14:10:00|8579.4|8578.5|8579.7|8578.8|8580.9|8579.7|8579.1|8578.2|391
1630332900000|2021-08-30 14:15:00|8579.6|8578.7|8578|8577.1|8580|8578.7|8577.3|8575.9|300
1630333200000|2021-08-30 14:20:00|8578.1|8577.2|8575.8|8574.3|8578.7|8577.5|8575.6|8574.3|348
1630333500000|2021-08-30 14:25:00|8575.9|8574.4|8574.4|8573.5|8576.7|8575.6|8574.4|8573.1|315
1630333800000|2021-08-30 14:30:00|8574.7|8573.2|8574.3|8573.4|8575.2|8574.1|8573.8|8572.7|275
1630334100000|2021-08-30 14:35:00|8574.6|8573.1|8574.9|8573.4|8575.3|8574|8573.4|8572.3|328
1630334400000|2021-08-30 14:40:00|8574.6|8573.7|8573.2|8571.7|8576.4|8575.2|8572.6|8571.6|314
1630334700000|2021-08-30 14:45:00|8572.8|8571.9|8572.5|8571.6|8573.5|8572.2|8570.5|8569.6|359
1630335000000|2021-08-30 14:50:00|8572.6|8571.7|8576|8574.5|8576.7|8575.2|8572.2|8571|463
1630335300000|2021-08-30 14:55:00|8575.9|8575|8576.6|8575.1|8578.1|8576.6|8575.6|8574.4|416
1630335600000|2021-08-30 15:00:00|8576.5|8575|8577.2|8575.7|8578|8576.5|8575.8|8574.8|329
1630335900000|2021-08-30 15:05:00|8577|8576.1|8577.8|8576.9|8578.5|8577.4|8576.6|8575.4|268
1630336200000|2021-08-30 15:10:00|8577.7|8576.8|8577.1|8576.2|8577.9|8576.9|8576.2|8575|234
1630336500000|2021-08-30 15:15:00|8576.9|8576|8578.4|8577.5|8579.1|8577.9|8576.8|8575.6|281
1630336800000|2021-08-30 15:20:00|8578.5|8577.6|8579|8577.5|8579.5|8578.2|8578.4|8577.2|152
1630337100000|2021-08-30 15:25:00|8579.1|8577.6|8577.4|8575.9|8579.1|8577.6|8576.8|8575.6|206
1630337400000|2021-08-30 15:30:00|8577.3|8575.8|8576.7|8575.2|8577.9|8576.8|8576.7|8575.2|231
1630337700000|2021-08-30 15:35:00|8576.6|8575.1|8576.3|8574.8|8576.7|8575.2|8575.3|8573.9|215
1630338000000|2021-08-30 15:40:00|8576.2|8574.7|8576.1|8574.6|8577.3|8576|8575.2|8574|292
1630338300000|2021-08-30 15:45:00|8576.2|8574.7|8577.5|8576|8577.9|8576.4|8575.8|8574.3|184
1630338600000|2021-08-30 15:50:00|8577.3|8575.8|8577.2|8575.7|8578|8576.6|8576.8|8575.4|196
1630338900000|2021-08-30 15:55:00|8577.3|8575.8|8573.6|8572.7|8577.3|8576.1|8573.6|8572.5|221
1630339200000|2021-08-30 16:00:00|8573.7|8572.8|8575.2|8574.3|8575.3|8574.4|8573.5|8572.5|216
1630339500000|2021-08-30 16:05:00|8575.3|8574.4|8575.2|8573.7|8575.8|8574.8|8574|8573|188
1630339800000|2021-08-30 16:10:00|8575.1|8573.6|8575.4|8574.5|8575.8|8574.7|8574.3|8573.3|150
1630340100000|2021-08-30 16:15:00|8575.5|8574.6|8574.8|8573.9|8575.5|8574.6|8574.7|8573.8|126
1630340400000|2021-08-30 16:20:00|8574.9|8574|8575.2|8574.3|8575.5|8574.6|8574.6|8573.5|92
1630340700000|2021-08-30 16:25:00|8575.3|8574.4|8573.5|8572.6|8575.3|8574.4|8573.4|8572.5|153
1630341000000|2021-08-30 16:30:00|8573.4|8572.5|8574.6|8573.7|8574.6|8573.7|8573.2|8572.2|128
1630341300000|2021-08-30 16:35:00|8574.5|8573.6|8575.1|8574.2|8575.5|8574.4|8574.4|8573.5|144
1630341600000|2021-08-30 16:40:00|8575.2|8574.3|8575.3|8574.4|8576.3|8575.1|8574.9|8574|152
1630341900000|2021-08-30 16:45:00|8575.4|8574.5|8575.9|8575|8576.3|8575.2|8574.8|8573.8|127
1630342200000|2021-08-30 16:50:00|8575.8|8574.9|8576.9|8576|8577.1|8576|8575.7|8574.7|184
1630342500000|2021-08-30 16:55:00|8576.8|8575.9|8577.1|8576.2|8577.9|8577|8576.8|8575.7|178
1630342800000|2021-08-30 17:00:00|8577.2|8576.3|8576.3|8575.4|8577.6|8576.7|8576.3|8575.1|193
1630343100000|2021-08-30 17:05:00|8576.4|8575.5|8576.4|8574.9|8576.7|8575.8|8576.1|8574.9|94
1630343400000|2021-08-30 17:10:00|8576.1|8575.2|8577.1|8576.2|8577.3|8576.3|8576|8575.1|120
1630343700000|2021-08-30 17:15:00|8577|8576.1|8575.6|8574.7|8577.2|8576.3|8575.6|8574.7|112
1630344000000|2021-08-30 17:20:00|8575.7|8574.8|8575.1|8574.2|8576.3|8575.2|8574.8|8573.9|106
1630344300000|2021-08-30 17:25:00|8575.2|8574.3|8575.1|8574.2|8575.8|8574.7|8575|8573.9|124
1630344600000|2021-08-30 17:30:00|8575|8574.1|8574.9|8574|8575.4|8574.3|8574.1|8572.9|153
1630344900000|2021-08-30 17:35:00|8574.8|8573.9|8575.5|8574.6|8575.8|8574.6|8574.8|8573.6|88
1630345200000|2021-08-30 17:40:00|8575.6|8574.7|8574.5|8573.6|8575.6|8574.7|8574.2|8573|121
1630345500000|2021-08-30 17:45:00|8574.6|8573.7|8574.9|8574|8575.4|8574.2|8574.3|8573.1|162
1630345800000|2021-08-30 17:50:00|8575|8574.1|8575.4|8574.5|8575.9|8574.9|8574.8|8573.7|129
1630346100000|2021-08-30 17:55:00|8575.6|8574.7|8576.1|8575.2|8576.2|8575.2|8574.9|8573.9|149
1630346400000|2021-08-30 18:00:00|8576|8575.1|8575.1|8574.2|8576.3|8575.1|8574.5|8573.4|173
1630346700000|2021-08-30 18:05:00|8575|8574.1|8574.8|8573.9|8575.7|8574.6|8574.8|8573.7|122
1630347000000|2021-08-30 18:10:00|8574.7|8573.8|8574.8|8573.9|8575.1|8574|8574.4|8573.3|103
1630347300000|2021-08-30 18:15:00|8574.9|8574|8574.4|8573.5|8575|8574|8574.1|8573|123
1630347600000|2021-08-30 18:20:00|8574.3|8573.4|8574|8572.5|8575.1|8573.8|8573.8|8572.5|154
1630347900000|2021-08-30 18:25:00|8574.1|8572.6|8574.2|8572.7|8574.6|8573.3|8573.8|8572.5|115
1630348200000|2021-08-30 18:30:00|8574|8573.1|8574.2|8573.3|8574.8|8573.8|8573.7|8572.8|98
1630348500000|2021-08-30 18:35:00|8574.1|8573.2|8574|8573.1|8574.6|8573.5|8573.8|8572.8|113
1630348800000|2021-08-30 18:40:00|8574.1|8573.2|8574.4|8573.5|8574.9|8573.7|8574|8572.8|111
1630349100000|2021-08-30 18:45:00|8574.7|8573.2|8574.6|8573.1|8575|8573.9|8574.2|8572.9|134
1630349400000|2021-08-30 18:50:00|8574.7|8573.2|8573.5|8572.6|8575|8573.8|8573.1|8572.2|189
1630349700000|2021-08-30 18:55:00|8573.3|8572.4|8574.2|8573.3|8574.6|8573.7|8573.1|8571.9|252
1630350000000|2021-08-30 19:00:00|8574.3|8573.4|8573.7|8572.8|8574.7|8573.7|8573.7|8572.4|161
1630350300000|2021-08-30 19:05:00|8573.8|8572.9|8574|8573.1|8574.6|8573.4|8573.4|8572.3|126
1630350600000|2021-08-30 19:10:00|8574.1|8573.2|8575.1|8574.2|8575.6|8574.4|8573.9|8572.7|139
1630350900000|2021-08-30 19:15:00|8575|8574.1|8575.1|8574.2|8575.5|8574.3|8574.7|8573.5|117
1630351200000|2021-08-30 19:20:00|8574.9|8574|8575.8|8574.9|8576.4|8575.2|8574.8|8573.6|88
1630351500000|2021-08-30 19:25:00|8575.7|8574.3|8574.2|8572.7|8575.8|8574.7|8574|8572.6|168
1630351800000|2021-08-30 19:30:00|8574.1|8573.2|8574.3|8573.4|8574.5|8573.4|8573.3|8572.2|201
1630352100000|2021-08-30 19:35:00|8574.2|8573.3|8574.8|8573.9|8575|8573.9|8574.1|8573.2|112
1630352400000|2021-08-30 19:40:00|8574.7|8573.8|8575.9|8574.4|8576.2|8575|8574.6|8573.5|149
1630352700000|2021-08-30 19:45:00|8575.7|8574.8|8574.7|8573.2|8576|8574.8|8574.7|8573.2|161
1630353000000|2021-08-30 19:50:00|8574.8|8573.3|8575.5|8574|8576.6|8575.3|8574.4|8573.3|213
1630353300000|2021-08-30 19:55:00|8575.4|8573.9|8575.8|8574.3|8576.5|8575|8575.4|8573.9|192
1630353600000|2021-08-30 20:00:00|8575.7|8574.2|8574.7|8573.2|8576|8574.5|8574.3|8573|225
1630353900000|2021-08-30 20:05:00|8574.8|8573.3|8575.2|8573.7|8575.6|8574.2|8574.7|8573.2|107
1630354200000|2021-08-30 20:10:00|8575.3|8573.8|8575.6|8574.1|8576|8574.8|8574.4|8573|118
1630354500000|2021-08-30 20:15:00|8575.7|8574.2|8576.5|8575|8576.5|8575|8575.2|8574|111
1630354800000|2021-08-30 20:20:00|8576.6|8575.1|8577.1|8575.6|8577.1|8575.6|8576.2|8574.9|99
1630355100000|2021-08-30 20:25:00|8577|8575.5|8576.3|8574.8|8577.7|8576.4|8575.7|8574.6|159
1630355400000|2021-08-30 20:30:00|8576.2|8574.7|8575.5|8574|8576.4|8575.2|8575.4|8573.9|119
1630355700000|2021-08-30 20:35:00|8575.4|8573.9|8576.9|8575.4|8577.4|8576.1|8575.4|8573.9|76
1630356000000|2021-08-30 20:40:00|8577|8575.5|8577.3|8575.8|8577.5|8576|8576.5|8575.3|91
1630356300000|2021-08-30 20:45:00|8577.2|8575.7|8577|8575.5|8577.2|8576|8576.5|8575|137
1630356600000|2021-08-30 20:50:00|8577.2|8575.7|8579.7|8575|8582.3|8576.2|8576.2|8565.5|755
1630356900000|2021-08-30 20:55:00|8576.9|8574.6|8576.1|8569.4|8580.5|8574.9|8575|8564.6|1082
1630357200000|2021-08-30 21:00:00|8576.4|8569.3|8578.4|8568.8|8578.7|8569.7|8572.9|8561.9|84
1630357500000|2021-08-30 21:05:00|8577.8|8566.8|8574.3|8563.3|8582|8571|8573.3|8562.3|202
1630357800000|2021-08-30 21:10:00|8574.4|8563.4|8578.8|8567.8|8580.4|8569.4|8572.5|8561.5|273
1630358100000|2021-08-30 21:15:00|8579.3|8568.3|8580|8570.2|8580.4|8571.8|8577.2|8566.2|165
1630358400000|2021-08-30 21:20:00|8580.1|8570.1|8580.3|8571.4|8580.6|8572.9|8578.2|8567.2|192
1630358700000|2021-08-30 21:25:00|8580.2|8571.5|8576.9|8569.3|8580.5|8573.6|8574.1|8563.1|317
1630359000000|2021-08-30 21:30:00|8576.8|8569.8|8579.7|8571.5|8580.5|8572.6|8576.8|8567.9|301
1630359300000|2021-08-30 21:35:00|8579.9|8572|8577.8|8572.8|8580.3|8573.7|8577.6|8570.9|152
1630359600000|2021-08-30 21:40:00|8578.2|8572.3|8578.9|8573.4|8581|8573.5|8577.4|8568.1|321
1630359900000|2021-08-30 21:45:00|8579.5|8573.6|8579.2|8572.7|8580.8|8574.2|8577.5|8569.1|233
1630360200000|2021-08-30 21:50:00|8579.3|8572.9|8579.2|8568.2|8580.7|8574.3|8576.4|8567.7|293
1630360500000|2021-08-30 21:55:00|8579.3|8568.3|8581|8570|8582.4|8571.4|8576.1|8565.1|504
1630360800000|2021-08-30 22:00:00|8581.4|8570.4|8576.7|8575.2|8582.2|8575.6|8576.2|8568.2|492
1630361100000|2021-08-30 22:05:00|8576.8|8575.3|8576.6|8575.1|8577.4|8575.7|8576.3|8574.3|160
1630361400000|2021-08-30 22:10:00|8576.5|8575|8576.3|8574.8|8577|8575.5|8576|8574.3|165
1630361700000|2021-08-30 22:15:00|8576.4|8574.9|8576.1|8574.6|8576.6|8575.1|8575.9|8574.4|150
1630362000000|2021-08-30 22:20:00|8576|8574.5|8576.1|8574.6|8576.2|8574.7|8575.8|8574.3|249
1630362300000|2021-08-30 22:25:00|8576|8574.5|8576.4|8574.9|8576.6|8575.1|8575.9|8574.4|105
1630362600000|2021-08-30 22:30:00|8576.5|8575|8576.8|8575.3|8577|8575.4|8576.3|8574.3|72
1630362900000|2021-08-30 22:35:00|8576.7|8575.2|8576.3|8574.8|8576.8|8575.3|8576.2|8574.7|61
1630363200000|2021-08-30 22:40:00|8576.2|8574.7|8576.4|8574.9|8576.6|8575.1|8576.2|8574.7|62
1630363500000|2021-08-30 22:45:00|8576.5|8575|8576.5|8575|8576.6|8575.1|8576.4|8574.9|54
1630363800000|2021-08-30 22:50:00|8576.4|8574.9|8576.3|8574.8|8576.9|8575.4|8576.1|8574.6|89
1630364100000|2021-08-30 22:55:00|8576.2|8574.7|8575.5|8574|8576.4|8574.9|8575.5|8574|85
1630364400000|2021-08-30 23:00:00|8575.6|8574.1|8576.1|8574.6|8576.2|8574.7|8575.5|8574|88
1630364700000|2021-08-30 23:05:00|8576.2|8574.7|8574.8|8573.3|8576.2|8574.7|8574.5|8573|106
1630365000000|2021-08-30 23:10:00|8574.7|8573.2|8574.9|8573.4|8575.4|8573.9|8574.6|8573.1|122
1630365300000|2021-08-30 23:15:00|8575.2|8573.7|8574|8572.5|8575.3|8573.8|8573.6|8572.2|84
1630365600000|2021-08-30 23:20:00|8574.1|8572.6|8574|8572.5|8574.1|8572.6|8573.5|8572|58
1630365900000|2021-08-30 23:25:00|8574.1|8572.6|8574.9|8573.4|8575.1|8573.6|8573.9|8572.4|96
1630366200000|2021-08-30 23:30:00|8575|8573.5|8574.4|8572.9|8575|8573.5|8574.3|8572.8|83
1630366500000|2021-08-30 23:35:00|8574.5|8573|8575|8573.5|8575|8573.5|8574|8572.5|103
1630366800000|2021-08-30 23:40:00|8574.9|8573.4|8574.6|8573.1|8575.4|8573.9|8574.6|8573.1|66
1630367100000|2021-08-30 23:45:00|8574.7|8573.2|8575.4|8573.9|8575.6|8574.1|8574.5|8573|104
1630367400000|2021-08-30 23:50:00|8575.3|8573.8|8575|8573.5|8575.6|8574.1|8574.9|8573.4|64
1630367700000|2021-08-30 23:55:00|8575.1|8573.6|8574.2|8572.7|8575.3|8573.8|8573.9|8572.6|108
1630368000000|2021-08-31 00:00:00|8574.1|8572.6|8575.9|8574.4|8575.9|8574.7|8573.6|8572.5|170
1630368300000|2021-08-31 00:05:00|8576|8574.5|8575|8573.5|8576|8574.6|8574.6|8573.2|158
1630368600000|2021-08-31 00:10:00|8574.8|8573.3|8575.5|8574|8575.6|8574.1|8574|8572.5|180
1630368900000|2021-08-31 00:15:00|8575.6|8574.1|8574.9|8573.4|8576.2|8574.8|8574.3|8573|251
1630369200000|2021-08-31 00:20:00|8574.8|8573.3|8575.3|8573.8|8575.6|8574.1|8574.4|8572.9|231
1630369500000|2021-08-31 00:25:00|8575.2|8573.7|8574.7|8573.2|8575.3|8574.2|8574.1|8572.8|175
1630369800000|2021-08-31 00:30:00|8574.6|8573.1|8574.9|8573.4|8575.1|8573.7|8574.3|8573|156
1630370100000|2021-08-31 00:35:00|8574.8|8573.3|8574.5|8573|8574.9|8573.4|8574.1|8572.8|101
1630370400000|2021-08-31 00:40:00|8574.6|8573.1|8574.9|8574|8575.3|8574.1|8574.1|8572.8|141
1630370700000|2021-08-31 00:45:00|8575.2|8573.7|8576|8574.5|8576|8574.8|8574.7|8573.4|148
1630371000000|2021-08-31 00:50:00|8576.1|8574.6|8575.8|8574.3|8577.2|8576|8575.4|8573.9|213
1630371300000|2021-08-31 00:55:00|8576|8574.5|8576.1|8574.6|8576.9|8575.4|8575|8573.8|352
1630371600000|2021-08-31 01:00:00|8576|8574.5|8576.2|8574.7|8576.9|8575.6|8574.7|8573.5|385
1630371900000|2021-08-31 01:05:00|8575.8|8574.9|8576.3|8574.8|8576.5|8575.3|8575.3|8574.2|208
1630372200000|2021-08-31 01:10:00|8576|8575.1|8575.8|8574.3|8576.6|8575.4|8575.4|8574.2|247
1630372500000|2021-08-31 01:15:00|8575.7|8574.2|8576|8574.5|8576.3|8575|8575.5|8574.1|167
1630372800000|2021-08-31 01:20:00|8576.1|8574.6|8575.8|8574.9|8576.2|8575|8575.4|8574.2|181
1630373100000|2021-08-31 01:25:00|8576.1|8574.6|8576|8574.5|8576.5|8575.2|8575.3|8574.3|207
1630373400000|2021-08-31 01:30:00|8575.9|8574.4|8574.6|8573.1|8576.2|8574.9|8573.6|8572.3|260
1630373700000|2021-08-31 01:35:00|8574.5|8573|8573.7|8572.8|8574.7|8573.4|8573.4|8572.2|198
1630374000000|2021-08-31 01:40:00|8574.1|8572.6|8574.8|8573.3|8575.7|8574.2|8573.8|8572.5|212
1630374300000|2021-08-31 01:45:00|8574.7|8573.2|8573.4|8571.9|8574.7|8573.4|8573.1|8571.7|107
1630374600000|2021-08-31 01:50:00|8573.3|8571.8|8574|8572.5|8574.4|8573|8573.3|8571.8|119
1630374900000|2021-08-31 01:55:00|8574.1|8572.6|8574.5|8573|8575.2|8573.9|8573.9|8572.5|167
1630375200000|2021-08-31 02:00:00|8574.4|8572.9|8576.2|8574.7|8576.2|8575|8574|8572.9|180
1630375500000|2021-08-31 02:05:00|8576.3|8574.8|8576.1|8574.6|8576.4|8575.1|8575.2|8574|187
1630375800000|2021-08-31 02:10:00|8576.2|8574.7|8575.8|8574.9|8576.3|8575|8575.4|8574.3|156
1630376100000|2021-08-31 02:15:00|8576.2|8574.7|8577.6|8576.7|8577.9|8576.7|8576|8574.6|160
1630376400000|2021-08-31 02:20:00|8577.5|8576.6|8578.3|8576.8|8578.6|8577.3|8577.4|8576.2|165
1630376700000|2021-08-31 02:25:00|8578.2|8576.7|8577.8|8576.3|8578.3|8577|8577.1|8575.9|130
1630377000000|2021-08-31 02:30:00|8577.6|8576.1|8577.9|8577|8578.3|8577.1|8577.3|8576|169
1630377300000|2021-08-31 02:35:00|8578|8577.1|8578.4|8576.9|8578.6|8577.4|8577.7|8576.5|68
1630377600000|2021-08-31 02:40:00|8578.3|8576.8|8577.9|8577|8578.5|8577.3|8577.8|8576.6|95
1630377900000|2021-08-31 02:45:00|8578|8577.1|8578.9|8577.4|8578.9|8577.6|8577.9|8576.6|77
1630378200000|2021-08-31 02:50:00|8578.8|8577.3|8577.9|8577|8578.9|8577.4|8577.7|8576.5|134
1630378500000|2021-08-31 02:55:00|8578.2|8576.7|8577.7|8576.2|8578.6|8577.1|8577.4|8576.1|198
1630378800000|2021-08-31 03:00:00|8578.1|8576.6|8577.8|8576.3|8578.3|8577.1|8577|8575.9|207
1630379100000|2021-08-31 03:05:00|8577.9|8576.4|8577.4|8576.5|8578.8|8577.7|8577.1|8575.9|187
1630379400000|2021-08-31 03:10:00|8577.1|8576.2|8577.1|8576.2|8577.6|8576.4|8576.7|8575.5|151
1630379700000|2021-08-31 03:15:00|8577.2|8576.3|8577.7|8576.8|8578.1|8576.9|8576.4|8575.1|226
1630380000000|2021-08-31 03:20:00|8577.6|8576.7|8578.2|8577.3|8578.7|8577.6|8577.2|8576|255
1630380300000|2021-08-31 03:25:00|8578.6|8577.1|8577.9|8576.4|8578.6|8577.3|8576.4|8575.1|230
1630380600000|2021-08-31 03:30:00|8578|8576.5|8576.6|8575.7|8578.3|8576.8|8576.6|8575.6|154
1630380900000|2021-08-31 03:35:00|8576.7|8575.8|8578.3|8577.4|8579.1|8578|8576.5|8575.3|249
1630381200000|2021-08-31 03:40:00|8578.4|8577.5|8579.9|8578.4|8580|8578.8|8578.2|8577.1|205
1630381500000|2021-08-31 03:45:00|8579.8|8578.3|8580|8578.5|8580.2|8579.1|8579.4|8577.9|172
1630381800000|2021-08-31 03:50:00|8579.9|8578.4|8579.8|8578.3|8580.8|8579.3|8579.3|8578|279
1630382100000|2021-08-31 03:55:00|8579.7|8578.2|8580.2|8578.7|8580.2|8578.9|8579|8577.8|212
1630382400000|2021-08-31 04:00:00|8579.8|8578.9|8580.6|8579.1|8580.9|8579.7|8578.9|8577.6|221
1630382700000|2021-08-31 04:05:00|8580.7|8579.2|8580.6|8579.1|8581|8579.9|8580.1|8578.8|189
1630383000000|2021-08-31 04:10:00|8580.5|8579|8580|8578.5|8580.9|8579.6|8579.5|8578.3|296
1630383300000|2021-08-31 04:15:00|8580.1|8578.6|8580.9|8579.4|8580.9|8579.4|8579|8577.5|266
1630383600000|2021-08-31 04:20:00|8580.8|8579.3|8580.4|8578.9|8581.2|8580|8580|8578.6|168
1630383900000|2021-08-31 04:25:00|8580.3|8578.8|8578.5|8577|8580.4|8578.9|8578.3|8577|147
1630384200000|2021-08-31 04:30:00|8578.6|8577.1|8578.2|8576.7|8578.7|8577.2|8577.4|8575.9|210
1630384500000|2021-08-31 04:35:00|8578.1|8576.6|8578.3|8576.8|8578.6|8577.2|8577.8|8576.4|126
1630384800000|2021-08-31 04:40:00|8578.2|8576.7|8577.1|8575.6|8578.4|8576.9|8576.9|8575.5|84
1630385100000|2021-08-31 04:45:00|8577.3|8575.8|8576.6|8575.1|8577.4|8576.1|8576|8574.7|110
1630385400000|2021-08-31 04:50:00|8576.5|8575|8576.3|8574.8|8576.8|8575.5|8575.9|8574.6|132
1630385700000|2021-08-31 04:55:00|8576.2|8574.7|8576.8|8575.3|8577.2|8575.9|8575.8|8574.6|198
1630386000000|2021-08-31 05:00:00|8576.7|8575.2|8574.9|8574|8576.7|8575.5|8574.8|8573.6|267
1630386300000|2021-08-31 05:05:00|8575|8574.1|8574.8|8573.3|8575.2|8574.1|8574.3|8573.1|186
1630386600000|2021-08-31 05:10:00|8574.5|8573.6|8574.5|8573.6|8575.7|8574.5|8574.3|8573.1|205
1630386900000|2021-08-31 05:15:00|8574.4|8573|8573.3|8572.4|8574.7|8573.3|8573.2|8572|167
1630387200000|2021-08-31 05:20:00|8573.4|8572.5|8573.4|8571.9|8574.6|8573.4|8572.9|8571.6|171
1630387500000|2021-08-31 05:25:00|8573.5|8572|8573.9|8572.4|8574|8572.6|8572.9|8571.5|140
1630387800000|2021-08-31 05:30:00|8574|8572.5|8574.3|8572.8|8574.4|8573.1|8573.3|8571.9|169
1630388100000|2021-08-31 05:35:00|8574.1|8572.6|8573.2|8571.7|8574.3|8573.1|8572.7|8571.6|292
1630388400000|2021-08-31 05:40:00|8573.1|8571.6|8574.1|8572.6|8574.3|8572.9|8572.5|8571.3|292
1630388700000|2021-08-31 05:45:00|8574|8572.5|8573.4|8571.9|8574.6|8573.1|8572.7|8571.2|259
1630389000000|2021-08-31 05:50:00|8573.3|8571.8|8572.7|8571.8|8573.9|8572.6|8572.7|8571.5|159
1630389300000|2021-08-31 05:55:00|8572.8|8571.9|8573.7|8572.2|8574.1|8572.8|8572.6|8571.5|270
1630389600000|2021-08-31 06:00:00|8573.6|8572.1|8572.5|8571|8574.4|8573.1|8571.9|8570.7|262
1630389900000|2021-08-31 06:05:00|8572.4|8570.9|8572.7|8571.2|8574.1|8572.6|8572.1|8570.6|225
1630390200000|2021-08-31 06:10:00|8572.8|8571.3|8572.8|8571.3|8573.1|8572|8572|8570.7|258
1630390500000|2021-08-31 06:15:00|8572.5|8571.6|8573.3|8571.8|8573.9|8572.4|8572|8570.8|280
1630390800000|2021-08-31 06:20:00|8573.2|8571.7|8573|8571.5|8574.3|8572.8|8572.3|8571.1|203
1630391100000|2021-08-31 06:25:00|8572.9|8571.4|8572.7|8571.2|8572.9|8571.7|8571.1|8570|238
1630391400000|2021-08-31 06:30:00|8572.8|8571.3|8573.1|8572.2|8573.3|8572.3|8572|8570.7|207
1630391700000|2021-08-31 06:35:00|8573.4|8572.5|8575.3|8574.4|8575.6|8574.4|8573.4|8572.5|269
1630392000000|2021-08-31 06:40:00|8575.2|8574.3|8576|8574.5|8576.6|8575.7|8575|8573.8|293
1630392300000|2021-08-31 06:45:00|8575.9|8574.4|8575.7|8574.8|8576.8|8575.9|8574.2|8573|294
1630392600000|2021-08-31 06:50:00|8575.8|8574.9|8576|8575.1|8577.3|8576.3|8575.2|8574.3|331
1630392900000|2021-08-31 06:55:00|8576.1|8575.2|8577.1|8575.6|8577.6|8576.6|8575.5|8574.4|257
1630393200000|2021-08-31 07:00:00|8577|8575.5|8579.6|8578.1|8580|8578.9|8575.9|8575|378
1630393500000|2021-08-31 07:05:00|8579.7|8578.2|8575.7|8574.8|8579.8|8578.6|8575.3|8574.4|430
1630393800000|2021-08-31 07:10:00|8575.6|8574.7|8577.3|8576.4|8578.5|8577.6|8575.1|8574|323
1630394100000|2021-08-31 07:15:00|8577.2|8576.3|8575.4|8574.5|8577.8|8576.6|8574.8|8573.6|298
1630394400000|2021-08-31 07:20:00|8575.3|8574.4|8577.9|8577|8578|8577.1|8575.3|8574.4|249
1630394700000|2021-08-31 07:25:00|8577.8|8576.9|8576.3|8575.4|8578.5|8577.4|8575.7|8574.7|304
1630395000000|2021-08-31 07:30:00|8576.4|8575.5|8572.9|8572|8576.8|8575.6|8572.4|8571.5|296
1630395300000|2021-08-31 07:35:00|8573|8572.1|8575.8|8574.9|8576.5|8575.6|8572.4|8571.4|291
1630395600000|2021-08-31 07:40:00|8575.9|8575|8573.9|8572.4|8575.9|8575|8573.4|8572.4|348
1630395900000|2021-08-31 07:45:00|8573.6|8572.7|8576.7|8575.2|8576.8|8575.7|8573.6|8572.4|267
1630396200000|2021-08-31 07:50:00|8576.6|8575.1|8581.5|8580|8581.6|8580.2|8576.1|8574.9|296
1630396500000|2021-08-31 07:55:00|8581.3|8579.8|8581.3|8579.8|8582.5|8581.3|8580.2|8579.3|355
1630396800000|2021-08-31 08:00:00|8581.4|8579.9|8582.5|8581.6|8584.3|8583.2|8581.3|8579.9|370
1630397100000|2021-08-31 08:05:00|8582.6|8581.7|8582.8|8581.9|8583.9|8582.7|8581.9|8580.9|402
1630397400000|2021-08-31 08:10:00|8582.7|8581.8|8582.4|8581.5|8583.2|8582.3|8581.5|8580.5|277
1630397700000|2021-08-31 08:15:00|8582.8|8581.3|8582.8|8581.3|8584|8583.1|8582.2|8581.2|297
1630398000000|2021-08-31 08:20:00|8582.7|8581.2|8583.8|8582.9|8584.8|8583.6|8581.7|8580.6|327
1630398300000|2021-08-31 08:25:00|8584.2|8582.7|8586.2|8584.7|8586.8|8585.3|8583.5|8582.3|358
1630398600000|2021-08-31 08:30:00|8586.1|8584.6|8585.1|8584.2|8587.3|8586.4|8584.4|8583.1|309
1630398900000|2021-08-31 08:35:00|8585|8584.1|8583.4|8582.5|8585.8|8584.6|8582.8|8581.9|335
1630399200000|2021-08-31 08:40:00|8583.5|8582.6|8583.2|8582.3|8585.5|8584.3|8583|8581.8|385
1630399500000|2021-08-31 08:45:00|8583.3|8582.4|8584.4|8583.5|8585.5|8584.4|8582.9|8581.6|306
1630399800000|2021-08-31 08:50:00|8584.5|8583.6|8583.8|8582.9|8585.2|8584|8582.4|8581.5|339
1630400100000|2021-08-31 08:55:00|8583.7|8582.8|8585.3|8583.8|8585.5|8584.3|8583.5|8582.5|371
1630400400000|2021-08-31 09:00:00|8585.4|8583.9|8585.8|8584.9|8587.7|8586.7|8584.4|8582.2|458
1630400700000|2021-08-31 09:05:00|8585.9|8585|8585|8584.1|8586|8585|8583.6|8582.6|323
1630401000000|2021-08-31 09:10:00|8585.3|8583.8|8587.9|8587|8588.2|8587|8584.9|8583.8|371
1630401300000|2021-08-31 09:15:00|8587.8|8586.9|8588|8587.1|8588.6|8587.5|8586.9|8585.7|304
1630401600000|2021-08-31 09:20:00|8588.1|8587.2|8587.7|8586.2|8588.5|8587.5|8586.2|8585.1|349
1630401900000|2021-08-31 09:25:00|8587.6|8586.1|8586.4|8585.5|8587.8|8586.5|8584.8|8583.9|353
1630402200000|2021-08-31 09:30:00|8586.3|8585.4|8589|8588.1|8589.1|8588.2|8586|8585.1|382
1630402500000|2021-08-31 09:35:00|8589.3|8587.8|8589.2|8588.3|8590.2|8589.2|8587.2|8586.1|336
1630402800000|2021-08-31 09:40:00|8589.5|8588|8590.1|8589.2|8590.4|8589.4|8587.6|8586.7|338
1630403100000|2021-08-31 09:45:00|8590|8589.1|8588.3|8587.4|8592.5|8591.4|8588.3|8587.3|377
1630403400000|2021-08-31 09:50:00|8588.4|8587.5|8586.7|8585.8|8589.8|8588.7|8585.7|8584.5|362
1630403700000|2021-08-31 09:55:00|8586.6|8585.7|8587.3|8586.4|8587.6|8586.5|8585|8584.1|363
1630404000000|2021-08-31 10:00:00|8587.4|8586.5|8589.3|8588.4|8589.9|8588.6|8587.3|8586.1|312
1630404300000|2021-08-31 10:05:00|8589.2|8588.3|8588.9|8588|8592.3|8591.1|8588.8|8587.6|344
1630404600000|2021-08-31 10:10:00|8589.2|8587.7|8587|8585.5|8589.6|8588.5|8586.4|8585.5|233
1630404900000|2021-08-31 10:15:00|8586.9|8585.4|8590|8588.5|8591.2|8590|8586.5|8585.3|337
1630405200000|2021-08-31 10:20:00|8590.1|8588.6|8588.8|8587.9|8591.2|8589.9|8588.6|8587.6|275
1630405500000|2021-08-31 10:25:00|8588.7|8587.8|8587|8586.1|8589.2|8588.1|8586.5|8585.3|283
1630405800000|2021-08-31 10:30:00|8587.1|8586.2|8588.6|8587.1|8588.7|8587.6|8587|8585.8|284
1630406100000|2021-08-31 10:35:00|8588.7|8587.2|8587.3|8586.4|8588.7|8587.6|8587.3|8586.1|329
1630406400000|2021-08-31 10:40:00|8587.4|8586.5|8589.3|8588.4|8589.5|8588.5|8587.1|8585.8|268
1630406700000|2021-08-31 10:45:00|8589.4|8588.5|8594.7|8593.2|8596|8594.5|8588.9|8587.8|647
1630407000000|2021-08-31 10:50:00|8594.8|8593.3|8595.1|8593.6|8599.7|8598.5|8593.9|8592.7|641
1630407300000|2021-08-31 10:55:00|8595.2|8593.7|8594.5|8593.6|8596.9|8595.7|8593.6|8592.4|592
1630407600000|2021-08-31 11:00:00|8594.8|8593.9|8594.1|8593.2|8597|8595.9|8593|8592.1|448
1630407900000|2021-08-31 11:05:00|8594.2|8593.3|8594.2|8593.3|8598|8596.8|8592.9|8591.8|486
1630408200000|2021-08-31 11:10:00|8594.3|8593.4|8594.1|8592.6|8595|8594.1|8593.1|8592.2|361
1630408500000|2021-08-31 11:15:00|8594.2|8592.7|8591.6|8590.7|8594.7|8593.6|8591.4|8590.5|451
1630408800000|2021-08-31 11:20:00|8591.5|8590.6|8590|8589.1|8593.2|8592.2|8589.4|8588.2|401
1630409100000|2021-08-31 11:25:00|8590.1|8589.2|8590.4|8589.5|8592.3|8591.3|8590|8588.9|384
1630409400000|2021-08-31 11:30:00|8590.3|8589.4|8588.6|8587.7|8591|8590|8588.3|8587.4|319
1630409700000|2021-08-31 11:35:00|8588.5|8587.6|8588.9|8588|8589.7|8588.8|8588.2|8587.3|282
1630410000000|2021-08-31 11:40:00|8589|8588.1|8588.3|8586.8|8590.8|8589.8|8587.3|8586.1|405
1630410300000|2021-08-31 11:45:00|8588.4|8586.9|8587.4|8586.5|8588.6|8587.5|8586.2|8584.9|411
1630410600000|2021-08-31 11:50:00|8587.3|8586.4|8586.9|8586|8588.5|8587.6|8586.5|8585.4|319
1630410900000|2021-08-31 11:55:00|8587.2|8585.7|8587.3|8585.8|8587.8|8586.7|8586.5|8585.5|294
1630411200000|2021-08-31 12:00:00|8587.4|8585.9|8587.2|8586.3|8588.8|8587.7|8586.1|8585.1|436
1630411500000|2021-08-31 12:05:00|8587.3|8586.4|8586.5|8585.6|8588.4|8587.1|8586.4|8585.4|392
1630411800000|2021-08-31 12:10:00|8586.7|8585.8|8587.9|8587|8588.6|8587.3|8585.7|8584.8|393
1630412100000|2021-08-31 12:15:00|8588|8587.1|8587.2|8586.3|8589.2|8588.2|8586.3|8584.9|426
1630412400000|2021-08-31 12:20:00|8587.1|8586.2|8589.5|8588.6|8590|8588.7|8587|8586|354
1630412700000|2021-08-31 12:25:00|8589.9|8589|8587.8|8586.9|8591.2|8590.3|8587.3|8586|310
1630413000000|2021-08-31 12:30:00|8587.7|8586.8|8589.9|8589|8590.5|8589.5|8587.6|8586.7|466
1630413300000|2021-08-31 12:35:00|8589.8|8588.9|8590|8588.5|8590.5|8589.4|8587|8586.1|522
1630413600000|2021-08-31 12:40:00|8590.4|8589.1|8590.4|8589.5|8590.8|8589.6|8589|8587.7|412
1630413900000|2021-08-31 12:45:00|8590.3|8589.4|8589.8|8588.3|8592.5|8591.4|8589.3|8588.1|373
1630414200000|2021-08-31 12:50:00|8589.5|8588.6|8589.9|8589|8591.5|8590.6|8588.9|8588|271
1630414500000|2021-08-31 12:55:00|8590|8589.1|8587.9|8586.4|8590.6|8589.3|8587.3|8586|384
1630414800000|2021-08-31 13:00:00|8587.8|8586.3|8589.2|8588.3|8591.5|8590.5|8587.5|8586.2|666
1630415100000|2021-08-31 13:05:00|8589.3|8588.4|8590.6|8589.1|8593|8592.1|8588.4|8587.4|705
1630415400000|2021-08-31 13:10:00|8590.4|8588.9|8590.4|8588.9|8592.2|8590.7|8589.1|8587.7|569
1630415700000|2021-08-31 13:15:00|8590.1|8589.2|8588.2|8586.7|8590.7|8589.6|8587.8|8586.6|461
1630416000000|2021-08-31 13:20:00|8588.3|8586.8|8586.5|8585.6|8588.3|8587|8586.3|8585|415
1630416300000|2021-08-31 13:25:00|8586.8|8585.3|8584.3|8583.4|8587.2|8586.2|8582.9|8581.9|380
1630416600000|2021-08-31 13:30:00|8584.4|8583.5|8582.2|8581.3|8585.2|8583.9|8581.7|8580.5|569
1630416900000|2021-08-31 13:35:00|8582.3|8581.4|8580.5|8579.6|8583|8581.9|8579.5|8578.2|578
1630417200000|2021-08-31 13:40:00|8580.8|8579.3|8577|8575.5|8581.1|8579.8|8576.2|8574.8|496
1630417500000|2021-08-31 13:45:00|8577.1|8575.6|8577.9|8577|8580.1|8579.1|8576|8574.9|546
1630417800000|2021-08-31 13:50:00|8578.1|8577.2|8577.2|8575.7|8579.4|8578.2|8576.2|8575|506
1630418100000|2021-08-31 13:55:00|8577.3|8575.8|8579.2|8576.8|8581|8577.9|8576.5|8575.3|587
1630418400000|2021-08-31 14:00:00|8579.1|8577.2|8577.9|8577|8580.6|8579.3|8577.3|8576.1|744
1630418700000|2021-08-31 14:05:00|8578.2|8576.7|8579.7|8578.2|8581.6|8580.5|8578|8576.6|636
1630419000000|2021-08-31 14:10:00|8579.8|8578.3|8580.7|8579.8|8581|8579.8|8578.8|8577.7|456
1630419300000|2021-08-31 14:15:00|8580.5|8579.6|8577.7|8576.8|8582|8580.8|8577.6|8576.3|505
1630419600000|2021-08-31 14:20:00|8577.8|8576.9|8579|8577.5|8580|8579.1|8577.3|8576.4|409
1630419900000|2021-08-31 14:25:00|8578.9|8577.4|8572.6|8571.7|8580.3|8579.2|8572.4|8571.3|535
1630420200000|2021-08-31 14:30:00|8572.5|8571.6|8572.1|8570.6|8573.3|8572.2|8569.3|8568.1|763
1630420500000|2021-08-31 14:35:00|8571.9|8570.4|8573.5|8572.6|8574.7|8573.4|8570.5|8569.2|801
1630420800000|2021-08-31 14:40:00|8573.4|8572.5|8568.1|8567.2|8573.8|8572.7|8567.3|8566.3|621
1630421100000|2021-08-31 14:45:00|8568.4|8566.9|8571.5|8570|8571.8|8570.3|8566|8565|750
1630421400000|2021-08-31 14:50:00|8571.6|8570.1|8580.2|8578.7|8580.3|8578.8|8569.3|8567.8|1026
1630421700000|2021-08-31 14:55:00|8580.3|8578.8|8578.5|8577|8581.5|8580|8574.7|8573.5|1241
1630422000000|2021-08-31 15:00:00|8578.7|8577.2|8581.4|8579.9|8581.5|8580|8576.7|8575.5|1112
1630422300000|2021-08-31 15:05:00|8581.2|8579.7|8582.4|8580.9|8584.2|8582.7|8580.9|8579.6|752
1630422600000|2021-08-31 15:10:00|8582.6|8581.1|8582.8|8581.3|8585|8583.7|8581.9|8580.8|632
1630422900000|2021-08-31 15:15:00|8582.6|8581.1|8580.6|8579.1|8582.9|8581.6|8580.3|8579|502
1630423200000|2021-08-31 15:20:00|8580.5|8579|8579.8|8578.3|8582.1|8580.8|8579.4|8578.2|414
1630423500000|2021-08-31 15:25:00|8579.9|8578.4|8579.4|8577.9|8580.2|8579.1|8577.4|8576.4|601
1630423800000|2021-08-31 15:30:00|8579.1|8578.2|8577.3|8576.4|8579.6|8578.4|8576.9|8575.9|520
1630424100000|2021-08-31 15:35:00|8577.1|8576.2|8577.8|8576.3|8578.8|8577.6|8576.5|8575.4|502
1630424400000|2021-08-31 15:40:00|8577.9|8576.4|8581.4|8579.9|8581.6|8580.7|8577.6|8576.3|524
1630424700000|2021-08-31 15:45:00|8581.1|8580.2|8582.5|8581.6|8582.9|8582|8579.7|8578.8|465
1630425000000|2021-08-31 15:50:00|8582.4|8581.5|8584.5|8583.6|8585.1|8584.2|8581.9|8581|430
1630425300000|2021-08-31 15:55:00|8584.4|8583.5|8583.7|8582.8|8585.4|8584.5|8582.8|8581.8|403
1630425600000|2021-08-31 16:00:00|8583.8|8582.9|8584|8583.1|8584.8|8583.8|8583.3|8582.2|413
1630425900000|2021-08-31 16:05:00|8584.1|8583.2|8585.3|8584.4|8585.9|8584.9|8582.4|8581.4|340
1630426200000|2021-08-31 16:10:00|8585.4|8584.5|8586.6|8585.7|8586.7|8585.8|8584.8|8583.7|291
1630426500000|2021-08-31 16:15:00|8586.7|8585.8|8585.7|8584.8|8587.9|8586.9|8585.7|8584.6|232
1630426800000|2021-08-31 16:20:00|8585.8|8584.9|8585.3|8584.4|8586.3|8585.2|8584.8|8583.8|256
1630427100000|2021-08-31 16:25:00|8585.4|8584.5|8585.3|8584.4|8585.7|8584.8|8584.1|8583|222
1630427400000|2021-08-31 16:30:00|8585.2|8584.3|8587.2|8586.3|8587.4|8586.4|8585.1|8584.1|235
1630427700000|2021-08-31 16:35:00|8587.3|8586.4|8589.1|8588.2|8589.2|8588.3|8586.9|8585.7|213
1630428000000|2021-08-31 16:40:00|8589.3|8588.4|8589.2|8587.7|8589.5|8588.4|8588.6|8587.6|229
1630428300000|2021-08-31 16:45:00|8589.1|8587.6|8588.3|8587.4|8589.4|8588.2|8588.1|8587|191
1630428600000|2021-08-31 16:50:00|8588.4|8587.5|8586.1|8585.2|8588.4|8587.5|8586.1|8585|219
1630428900000|2021-08-31 16:55:00|8586|8585.1|8586.6|8585.1|8587|8585.9|8585.8|8584.6|251
1630429200000|2021-08-31 17:00:00|8586.5|8585|8585.3|8584.4|8586.7|8585.5|8585.2|8584|183
1630429500000|2021-08-31 17:05:00|8585.2|8584.3|8586.1|8585.2|8586.3|8585.3|8584.6|8583.7|169
1630429800000|2021-08-31 17:10:00|8586.3|8585.4|8586|8585.1|8586.7|8585.8|8584.9|8583.8|209
1630430100000|2021-08-31 17:15:00|8586.1|8585.2|8585.7|8584.8|8587|8585.8|8585.5|8584.3|239
1630430400000|2021-08-31 17:20:00|8586|8585.1|8587.5|8586.6|8587.6|8586.7|8585.2|8584.3|276
1630430700000|2021-08-31 17:25:00|8587.4|8586.5|8587.2|8585.7|8588|8586.8|8586.5|8585.4|230
1630431000000|2021-08-31 17:30:00|8587.1|8585.6|8585.7|8584.2|8587.1|8585.9|8585.4|8584.2|231
1630431300000|2021-08-31 17:35:00|8585.4|8584.5|8584.7|8583.8|8585.6|8584.6|8584.2|8583|183
1630431600000|2021-08-31 17:40:00|8584.6|8583.7|8584|8583.1|8584.8|8583.8|8583.8|8582.7|218
1630431900000|2021-08-31 17:45:00|8584.1|8583.2|8583.8|8582.9|8584.5|8583.6|8583.5|8582.3|197
1630432200000|2021-08-31 17:50:00|8583.9|8583|8584.9|8584|8585|8584.1|8583.3|8582.3|221
1630432500000|2021-08-31 17:55:00|8585|8584.1|8585|8584.1|8585.9|8584.9|8584.7|8583.6|221
1630432800000|2021-08-31 18:00:00|8584.9|8584|8584.9|8584|8585.8|8584.7|8583.3|8582.2|304
1630433100000|2021-08-31 18:05:00|8585|8584.1|8584.3|8583.4|8586|8584.8|8584.3|8583.4|247
1630433400000|2021-08-31 18:10:00|8584.4|8583.5|8583|8582.1|8584.4|8583.5|8582.9|8581.8|207
1630433700000|2021-08-31 18:15:00|8582.9|8582|8582.8|8581.9|8583.5|8582.4|8582.1|8581.1|175
1630434000000|2021-08-31 18:20:00|8582.7|8581.8|8583.8|8582.9|8584.4|8583.2|8582.5|8581.4|178
1630434300000|2021-08-31 18:25:00|8583.9|8583|8585.3|8583.8|8585.6|8584.4|8583.9|8582.8|268
1630434600000|2021-08-31 18:30:00|8585.2|8583.7|8586.7|8585.2|8586.7|8585.5|8584.7|8583.5|223
1630434900000|2021-08-31 18:35:00|8586.6|8585.1|8586.8|8585.9|8587.7|8586.5|8585.9|8584.7|199
1630435200000|2021-08-31 18:40:00|8586.9|8586|8585.4|8584.5|8587.6|8586.4|8585.3|8584.2|200
1630435500000|2021-08-31 18:45:00|8585.3|8584.4|8586.4|8584.9|8586.5|8585.3|8585.3|8584.3|167
1630435800000|2021-08-31 18:50:00|8586.5|8585|8585|8584.1|8586.5|8585.2|8584.9|8583.7|165
1630436100000|2021-08-31 18:55:00|8585.1|8584.2|8586.5|8585.6|8587|8585.9|8585|8583.9|382
1630436400000|2021-08-31 19:00:00|8586.6|8585.7|8585.5|8584|8586.9|8585.8|8584.2|8582.8|198
1630436700000|2021-08-31 19:05:00|8585.4|8583.9|8586.9|8585.4|8587|8585.6|8585.2|8583.9|216
1630437000000|2021-08-31 19:10:00|8586.6|8585.7|8586.3|8585.4|8587.8|8586.5|8585.8|8584.6|203
1630437300000|2021-08-31 19:15:00|8586.2|8585.3|8587.7|8586.2|8588.2|8587.3|8585.7|8584.4|273
1630437600000|2021-08-31 19:20:00|8587.9|8586.4|8586.8|8585.9|8588.7|8587.5|8586.7|8585.7|224
1630437900000|2021-08-31 19:25:00|8586.7|8585.8|8586.9|8585.4|8587.8|8586.5|8586.6|8585.4|247
1630438200000|2021-08-31 19:30:00|8586.6|8585.7|8586.9|8585.4|8587.7|8586.4|8586.3|8585.1|249
1630438500000|2021-08-31 19:35:00|8586.8|8585.3|8586.4|8585.5|8587|8585.8|8586.2|8585.3|88
1630438800000|2021-08-31 19:40:00|8586.5|8585.6|8586.9|8585.4|8587.1|8585.9|8586.2|8585.1|191
1630439100000|2021-08-31 19:45:00|8586.8|8585.3|8586.3|8584.8|8587|8585.7|8586|8584.7|132
1630439400000|2021-08-31 19:50:00|8586.2|8585.3|8586.9|8585.4|8587|8585.7|8585.9|8584.5|150
1630439700000|2021-08-31 19:55:00|8586.8|8585.3|8588.7|8587.2|8589.5|8588.1|8586.5|8585.3|310
1630440000000|2021-08-31 20:00:00|8588.6|8587.1|8588.5|8587|8589.2|8587.7|8588.1|8586.6|286
1630440300000|2021-08-31 20:05:00|8588.6|8587.1|8588.5|8587|8588.8|8587.5|8587.7|8586.2|159
1630440600000|2021-08-31 20:10:00|8588.4|8586.9|8587.6|8586.7|8589.1|8587.8|8587.6|8586.4|185
1630440900000|2021-08-31 20:15:00|8587.7|8586.8|8588|8586.5|8588.2|8587.1|8587.5|8586.1|95
1630441200000|2021-08-31 20:20:00|8588.1|8586.6|8587.1|8586.2|8588.1|8586.6|8586.5|8585.3|129
1630441500000|2021-08-31 20:25:00|8587.4|8585.9|8588.2|8586.7|8588.3|8586.9|8586.7|8585.2|151
1630441800000|2021-08-31 20:30:00|8588|8586.5|8587.7|8586.2|8588|8586.6|8586.7|8585.2|259
1630442100000|2021-08-31 20:35:00|8587.8|8586.3|8586.7|8585.8|8587.8|8586.4|8586.5|8585.3|193
1630442400000|2021-08-31 20:40:00|8587|8585.5|8586.9|8585.4|8587.6|8586.3|8586.5|8585.3|220
1630442700000|2021-08-31 20:45:00|8586.4|8585.5|8587.5|8586|8587.7|8586.2|8586.2|8585.1|187
1630443000000|2021-08-31 20:50:00|8587.4|8585.9|8586.9|8585.4|8588|8586.2|8586.5|8584.8|375
1630443300000|2021-08-31 20:55:00|8586.8|8585.3|8588.1|8582.2|8588.2|8585.5|8584.7|8582.1|773
1630443600000|2021-08-31 21:00:00|8590|8582|8590.4|8579.4|8592|8582.4|8589.6|8578.9|47
1630443900000|2021-08-31 21:05:00|8591.6|8580.6|8591.3|8580.3|8593.7|8582.7|8589.6|8579.3|80
1630444200000|2021-08-31 21:10:00|8591.2|8580.2|8589.2|8582.6|8592.7|8583|8589.2|8579.7|169
1630444500000|2021-08-31 21:15:00|8589.9|8581.6|8589.3|8580|8591.1|8582.9|8587.5|8578.4|204
1630444800000|2021-08-31 21:20:00|8589.2|8580.2|8589|8581.6|8590|8581.6|8587.8|8579|158
1630445100000|2021-08-31 21:25:00|8589.7|8580.3|8589|8582.7|8590.4|8582.7|8588.7|8579.1|158
1630445400000|2021-08-31 21:30:00|8589.7|8581.8|8589|8582.6|8590.6|8583.8|8588.8|8579.8|217
1630445700000|2021-08-31 21:35:00|8589.6|8582.1|8588.7|8582.5|8590.5|8583.8|8588|8579.1|189
1630446000000|2021-08-31 21:40:00|8588.4|8581.7|8588.3|8584.1|8589.7|8584.7|8587.8|8581.7|138
1630446300000|2021-08-31 21:45:00|8588.4|8583.9|8588.2|8583.7|8589.5|8584.7|8587.7|8581.5|174
1630446600000|2021-08-31 21:50:00|8588.1|8583.9|8588.6|8583.4|8590.6|8584.4|8587.6|8581.5|206
1630446900000|2021-08-31 21:55:00|8588.5|8583.5|8587.5|8581.8|8590.1|8583.8|8587.1|8579.2|211
1630447200000|2021-08-31 22:00:00|8587.8|8580.3|8586.6|8583.5|8588|8584.6|8585.8|8578.8|481
1630447500000|2021-08-31 22:05:00|8587.5|8583.6|8587|8585.5|8592.9|8585.8|8586.5|8580.6|384
1630447800000|2021-08-31 22:10:00|8587.1|8585.6|8586.2|8584.7|8587.1|8585.6|8585.8|8584.1|153
1630448100000|2021-08-31 22:15:00|8586.3|8584.8|8586.6|8585.1|8587.3|8585.8|8585.9|8584.4|137
1630448400000|2021-08-31 22:20:00|8586.5|8585|8587.1|8585.6|8587.6|8586.1|8586.4|8584.9|156
1630448700000|2021-08-31 22:25:00|8587.2|8585.7|8586.2|8584.7|8587.2|8585.7|8585.7|8584.2|174
1630449000000|2021-08-31 22:30:00|8586.3|8584.8|8586.4|8584.9|8586.8|8585.3|8586.2|8584.7|97
1630449300000|2021-08-31 22:35:00|8586.2|8584.7|8586.9|8585.4|8587|8585.5|8586.1|8584.6|158
1630449600000|2021-08-31 22:40:00|8587|8585.5|8587|8585.5|8587.2|8585.7|8585.7|8584.2|338
1630449900000|2021-08-31 22:45:00|8587.1|8585.6|8586.9|8585.4|8587.5|8586|8586.4|8584.9|173
1630450200000|2021-08-31 22:50:00|8587|8585.5|8587.3|8585.8|8587.5|8586|8586.9|8585.4|104
1630450500000|2021-08-31 22:55:00|8587.4|8585.9|8587.1|8585.6|8588.1|8586.6|8587|8585.5|153
1630450800000|2021-08-31 23:00:00|8587.2|8585.7|8587.3|8585.8|8588.3|8586.8|8586.9|8585.4|176
1630451100000|2021-08-31 23:05:00|8587.2|8585.7|8587.5|8586|8587.5|8586|8587|8585.5|95
1630451400000|2021-08-31 23:10:00|8587.6|8586.1|8587.4|8585.9|8587.8|8586.3|8587.2|8585.8|65
1630451700000|2021-08-31 23:15:00|8587.6|8586.1|8587.4|8585.9|8587.6|8586.4|8587.2|8585.8|70
1630452000000|2021-08-31 23:20:00|8587.5|8586|8587.7|8586.2|8587.9|8586.6|8587.3|8585.8|100
1630452300000|2021-08-31 23:25:00|8587.8|8586.3|8586.5|8585|8587.8|8586.3|8585.9|8584.4|161
1630452600000|2021-08-31 23:30:00|8586.6|8585.1|8586.6|8585.1|8587|8585.5|8586|8584.5|90
1630452900000|2021-08-31 23:35:00|8586.7|8585.2|8586.2|8584.7|8586.7|8585.2|8585.7|8584.2|94
1630453200000|2021-08-31 23:40:00|8586.3|8584.8|8585.8|8584.3|8586.3|8584.8|8585.6|8584.1|111
1630453500000|2021-08-31 23:45:00|8585.9|8584.4|8585.4|8583.9|8585.9|8584.4|8584.6|8583.1|143
1630453800000|2021-08-31 23:50:00|8585.5|8584|8586.5|8585|8586.5|8585|8585.2|8583.7|123
1630454100000|2021-08-31 23:55:00|8586.6|8585.1|8588.4|8586.9|8588.6|8587.1|8586.3|8584.8|273
1630454400000|2021-09-01 00:00:00|8588.5|8587|8588.2|8586.7|8588.5|8587|8587|8585.5|270
1630454700000|2021-09-01 00:05:00|8588.3|8586.8|8587.4|8585.9|8588.7|8587.2|8587.1|8585.6|220
1630455000000|2021-09-01 00:10:00|8587.5|8586|8586.2|8585.3|8587.7|8586.2|8586.2|8585|184
1630455300000|2021-09-01 00:15:00|8586.5|8585|8586.8|8585.3|8587.1|8585.8|8585.1|8583.8|251
1630455600000|2021-09-01 00:20:00|8586.9|8585.4|8587.6|8586.1|8588|8586.6|8586.4|8585.2|243
1630455900000|2021-09-01 00:25:00|8587.5|8586|8587.6|8586.1|8587.8|8586.5|8587.3|8585.8|126
1630456200000|2021-09-01 00:30:00|8587.8|8586.3|8587.9|8586.4|8588.5|8587.2|8587.5|8586.1|165
1630456500000|2021-09-01 00:35:00|8588|8586.5|8589|8587.5|8589.1|8588|8587.6|8586.3|150
1630456800000|2021-09-01 00:40:00|8588.9|8587.4|8589.7|8588.2|8590.3|8589|8588.6|8587.4|256
1630457100000|2021-09-01 00:45:00|8589.6|8588.1|8589.9|8588.4|8590.6|8589.4|8589.1|8587.8|281
1630457400000|2021-09-01 00:50:00|8589.8|8588.3|8591.6|8590.1|8592.4|8591|8588.9|8587.5|369
1630457700000|2021-09-01 00:55:00|8591.9|8590.4|8592.3|8591.4|8593.3|8592.2|8591.6|8590.2|314
1630458000000|2021-09-01 01:00:00|8592.2|8591.3|8592.1|8590.6|8593.6|8592.3|8591.4|8590.1|321
1630458300000|2021-09-01 01:05:00|8592|8591.2|8592.3|8590.8|8592.8|8591.5|8591.7|8590.2|208
1630458600000|2021-09-01 01:10:00|8592.2|8590.7|8591.8|8590.3|8592.4|8590.9|8591.1|8589.8|208
1630458900000|2021-09-01 01:15:00|8591.9|8590.4|8591.9|8590.4|8592.3|8590.8|8591.6|8590.1|150
1630459200000|2021-09-01 01:20:00|8592|8590.5|8593.1|8591.6|8593.3|8592.1|8591.9|8590.4|155
1630459500000|2021-09-01 01:25:00|8593.2|8591.7|8592.4|8591.5|8593.3|8591.9|8591.5|8590.2|169
1630459800000|2021-09-01 01:30:00|8592.7|8591.2|8592|8591.1|8593|8591.9|8590.7|8589.3|355
1630460100000|2021-09-01 01:35:00|8592.3|8590.8|8593|8591.5|8593.1|8592|8591.5|8590.3|277
1630460400000|2021-09-01 01:40:00|8592.9|8591.4|8592.7|8591.2|8593.3|8592|8591.5|8590|248
1630460700000|2021-09-01 01:45:00|8592.8|8591.3|8591.8|8590.3|8593.3|8591.8|8591.6|8590.3|311
1630461000000|2021-09-01 01:50:00|8591.9|8590.4|8591.5|8590|8592.2|8591.1|8590.9|8589.8|221
1630461300000|2021-09-01 01:55:00|8591.4|8589.9|8592.1|8590.6|8592.5|8591.2|8590.7|8589.5|232
1630461600000|2021-09-01 02:00:00|8591.8|8590.9|8593|8591.5|8593.1|8591.6|8591.7|8590.5|216
1630461900000|2021-09-01 02:05:00|8592.9|8591.4|8593|8591.5|8593.3|8592.1|8592.5|8591.2|144
1630462200000|2021-09-01 02:10:00|8593.1|8591.6|8593.9|8592.4|8594.2|8593|8592.8|8591.3|226
1630462500000|2021-09-01 02:15:00|8594|8592.5|8593.8|8592.3|8594.1|8592.7|8592.8|8591.5|194
1630462800000|2021-09-01 02:20:00|8594|8592.5|8594.4|8592.9|8595|8593.7|8593.5|8592.4|262
1630463100000|2021-09-01 02:25:00|8594.5|8593|8594.2|8592.7|8594.5|8593.4|8593.1|8591.8|277
1630463400000|2021-09-01 02:30:00|8594.1|8592.6|8594.3|8592.8|8594.6|8593.4|8593.8|8592.6|160
1630463700000|2021-09-01 02:35:00|8594.4|8592.9|8593.5|8592.6|8594.5|8593.4|8593.4|8592.2|172
1630464000000|2021-09-01 02:40:00|8593.6|8592.7|8593.9|8592.4|8594.2|8593.2|8593.4|8592.2|242
1630464300000|2021-09-01 02:45:00|8593.8|8592.3|8592.8|8591.3|8593.9|8592.7|8592.6|8591.2|130
1630464600000|2021-09-01 02:50:00|8592.7|8591.2|8593.6|8592.7|8593.9|8592.7|8592.2|8591|131
1630464900000|2021-09-01 02:55:00|8593.5|8592.6|8593.1|8592.2|8594|8592.8|8592.9|8591.7|159
1630465200000|2021-09-01 03:00:00|8593|8592.1|8593.8|8592.9|8594.1|8593|8592.6|8591.5|128
1630465500000|2021-09-01 03:05:00|8593.9|8592.4|8594.5|8593|8594.7|8593.2|8593.5|8592.3|161
1630465800000|2021-09-01 03:10:00|8594.6|8593.1|8593.6|8592.1|8594.7|8593.4|8592.9|8591.6|188
1630466100000|2021-09-01 03:15:00|8593.3|8592.4|8593.8|8592.9|8594.3|8593.1|8593.3|8592.1|139
1630466400000|2021-09-01 03:20:00|8593.9|8593|8593.9|8592.4|8594.3|8593.1|8593.3|8592.1|163
1630466700000|2021-09-01 03:25:00|8593.8|8592.3|8593.9|8592.4|8594.2|8592.9|8593|8591.9|146
1630467000000|2021-09-01 03:30:00|8594|8592.5|8593.7|8592.2|8594.4|8593.1|8593.5|8592|156
1630467300000|2021-09-01 03:35:00|8593.6|8592.1|8593.3|8591.8|8594|8592.7|8592.9|8591.7|166
1630467600000|2021-09-01 03:40:00|8593.4|8591.9|8593.7|8592.2|8593.8|8592.6|8592.9|8591.6|127
1630467900000|2021-09-01 03:45:00|8593.8|8592.3|8593.3|8591.8|8594.3|8593.1|8592.9|8591.8|157
1630468200000|2021-09-01 03:50:00|8592.9|8592|8593.3|8591.8|8593.4|8592.1|8592.5|8591.2|142
1630468500000|2021-09-01 03:55:00|8593.4|8591.9|8593.5|8592|8593.7|8592.5|8593|8591.7|118
1630468800000|2021-09-01 04:00:00|8593.6|8592.1|8593.2|8591.7|8593.7|8592.5|8592.7|8591.4|139
1630469100000|2021-09-01 04:05:00|8593.1|8591.6|8592.6|8591.1|8593.3|8592.1|8592.3|8591.1|145
1630469400000|2021-09-01 04:10:00|8592.7|8591.2|8592.8|8591.3|8592.9|8591.6|8592|8590.6|150
1630469700000|2021-09-01 04:15:00|8592.9|8591.4|8592.2|8590.7|8593.1|8591.8|8592|8590.7|167
1630470000000|2021-09-01 04:20:00|8592.3|8590.8|8591.9|8590.4|8592.3|8591|8591.5|8590.1|137
1630470300000|2021-09-01 04:25:00|8591.8|8590.3|8591.7|8590.2|8591.9|8590.6|8591.4|8589.9|89
1630470600000|2021-09-01 04:30:00|8591.2|8590.3|8591.7|8590.2|8592|8590.6|8590.9|8589.5|117
1630470900000|2021-09-01 04:35:00|8591.8|8590.3|8591.9|8590.4|8591.9|8590.6|8591.1|8589.7|142
1630471200000|2021-09-01 04:40:00|8591.8|8590.3|8591|8589.5|8591.9|8590.4|8590.2|8588.7|177
1630471500000|2021-09-01 04:45:00|8590.5|8589.6|8590.6|8589.1|8591.1|8589.9|8590.4|8589|73
1630471800000|2021-09-01 04:50:00|8590.7|8589.2|8590.5|8589|8590.8|8589.3|8589.9|8588.6|103
1630472100000|2021-09-01 04:55:00|8590.6|8589.1|8591.2|8589.7|8591.3|8589.9|8590.2|8588.9|118
1630472400000|2021-09-01 05:00:00|8591.1|8589.6|8592.3|8590.8|8592.6|8591.2|8590.7|8589.2|182
1630472700000|2021-09-01 05:05:00|8592.2|8590.7|8591.6|8590.7|8592.8|8591.4|8591.6|8590.3|167
1630473000000|2021-09-01 05:10:00|8591.9|8590.4|8590.5|8589|8591.9|8590.7|8590|8588.9|218
1630473300000|2021-09-01 05:15:00|8590.4|8588.9|8589.5|8588.6|8590.9|8589.9|8589.5|8588.2|161
1630473600000|2021-09-01 05:20:00|8589.8|8588.3|8588.9|8588|8590.3|8588.9|8588.6|8587.5|198
1630473900000|2021-09-01 05:25:00|8589|8588.1|8590|8588.5|8590|8588.7|8588.7|8587.5|164
1630474200000|2021-09-01 05:30:00|8589.9|8588.4|8589.7|8588.2|8590.3|8588.8|8589.6|8588.1|103
1630474500000|2021-09-01 05:35:00|8589.6|8588.1|8589.4|8587.9|8590|8588.6|8589|8587.7|99
1630474800000|2021-09-01 05:40:00|8589.1|8588.2|8588.8|8587.3|8589.8|8588.4|8588.4|8587.2|140
1630475100000|2021-09-01 05:45:00|8588.9|8587.4|8588.8|8587.3|8589.3|8588|8588.3|8587.1|172
1630475400000|2021-09-01 05:50:00|8588.7|8587.2|8587.3|8585.8|8588.8|8587.5|8587.3|8585.8|273
1630475700000|2021-09-01 05:55:00|8587.4|8585.9|8586.9|8585.4|8588.3|8586.8|8586.7|8585.2|316
1630476000000|2021-09-01 06:00:00|8586.8|8585.3|8586.3|8584.8|8587.1|8585.6|8585.1|8583.7|511
1630476300000|2021-09-01 06:05:00|8586.2|8584.7|8584.9|8583.4|8587|8585.5|8584.7|8583.2|361
1630476600000|2021-09-01 06:10:00|8584.8|8583.3|8583.7|8582.2|8585|8583.7|8583|8581.8|276
1630476900000|2021-09-01 06:15:00|8583.8|8582.3|8581.8|8580.3|8583.8|8582.5|8581.1|8580.1|332
1630477200000|2021-09-01 06:20:00|8581.9|8580.4|8581|8580.1|8582.2|8581|8580.6|8579.3|235
1630477500000|2021-09-01 06:25:00|8581.2|8580.3|8580.7|8579.2|8581.6|8580.3|8579.7|8578.6|284
1630477800000|2021-09-01 06:30:00|8580.8|8579.3|8575.7|8574.2|8580.8|8579.7|8575.1|8573.8|442
1630478100000|2021-09-01 06:35:00|8575.8|8574.3|8578.3|8577.4|8578.5|8577.4|8574.3|8573.2|348
1630478400000|2021-09-01 06:40:00|8578.5|8577|8577.7|8576.2|8580.7|8579.7|8577.4|8576.2|320
1630478700000|2021-09-01 06:45:00|8577.8|8576.3|8581.3|8579.8|8582|8580.8|8576.5|8575.3|401
1630479000000|2021-09-01 06:50:00|8581.4|8579.9|8579.9|8579|8581.4|8580.1|8579.4|8578.5|262
1630479300000|2021-09-01 06:55:00|8579.8|8578.9|8584.3|8583.4|8585.7|8584.4|8579|8578|680
1630479600000|2021-09-01 07:00:00|8584.1|8583.2|8587.2|8585.7|8588.3|8587.1|8583.2|8581.7|649
1630479900000|2021-09-01 07:05:00|8587.3|8585.8|8584.1|8583.2|8587.3|8586.1|8584.1|8583.2|477
1630480200000|2021-09-01 07:10:00|8584|8583.1|8583.2|8581.7|8584.3|8583.4|8581.5|8580.6|423
1630480500000|2021-09-01 07:15:00|8583.3|8581.8|8581.5|8580.6|8583.3|8581.9|8580|8579.1|338
1630480800000|2021-09-01 07:20:00|8581.4|8580.5|8581.1|8580.2|8582.1|8581|8579.9|8578.8|318
1630481100000|2021-09-01 07:25:00|8581.2|8580.3|8580.4|8579.5|8581.4|8580.3|8578.9|8577.8|296
1630481400000|2021-09-01 07:30:00|8580.3|8579.4|8579|8578.1|8580.7|8579.5|8578.4|8577.3|277
1630481700000|2021-09-01 07:35:00|8579.1|8578.2|8580|8578.5|8581.5|8580.2|8578.7|8577.6|376
1630482000000|2021-09-01 07:40:00|8579.8|8578.9|8579.8|8578.3|8580.8|8579.8|8578.5|8577.5|345
1630482300000|2021-09-01 07:45:00|8579.6|8578.1|8580.4|8578.9|8581.4|8580.1|8579.2|8578|268
1630482600000|2021-09-01 07:50:00|8580.5|8579|8581.6|8580.1|8582.4|8580.9|8576.5|8575|544
1630482900000|2021-09-01 07:55:00|8581.5|8580|8582.7|8581.2|8583.7|8582.6|8580.2|8579|451
1630483200000|2021-09-01 08:00:00|8582.8|8581.3|8583.5|8582.6|8584.2|8583.3|8581.4|8580.2|300
1630483500000|2021-09-01 08:05:00|8583.4|8582.5|8585.1|8583.6|8585.2|8584.1|8582.9|8581.7|331
1630483800000|2021-09-01 08:10:00|8584.8|8583.9|8586.3|8584.8|8587.3|8586|8583.7|8582.5|353
1630484100000|2021-09-01 08:15:00|8586.2|8584.7|8583.4|8582.5|8586.3|8585.3|8582.8|8581.6|331
1630484400000|2021-09-01 08:20:00|8583.3|8582.4|8583.6|8582.1|8584.1|8583|8583.2|8582|281
1630484700000|2021-09-01 08:25:00|8583.2|8582.3|8583|8581.5|8584.2|8583.1|8582.4|8581.3|258
1630485000000|2021-09-01 08:30:00|8583.1|8581.6|8583.7|8582.8|8583.8|8582.8|8582.2|8581|275
1630485300000|2021-09-01 08:35:00|8583.8|8582.9|8587.2|8586.3|8587.3|8586.3|8583.7|8582.8|361
1630485600000|2021-09-01 08:40:00|8587.5|8586|8584.9|8584|8588|8586.7|8584.3|8583.2|267
1630485900000|2021-09-01 08:45:00|8585|8584.1|8585.7|8584.2|8586.4|8585.2|8584|8582.8|247
1630486200000|2021-09-01 08:50:00|8585.8|8584.3|8589.4|8587.9|8589.7|8588.6|8585.3|8584|319
1630486500000|2021-09-01 08:55:00|8589.5|8588|8588.9|8587.4|8589.9|8588.7|8588.3|8587.1|370
1630486800000|2021-09-01 09:00:00|8589|8587.5|8590.3|8588.8|8590.4|8589.2|8587.4|8586.3|335
1630487100000|2021-09-01 09:05:00|8590.1|8589.2|8591.2|8590.3|8592.1|8590.9|8589.5|8588.4|260
1630487400000|2021-09-01 09:10:00|8591.3|8590.4|8592.2|8591.3|8592.3|8591.4|8590.5|8589.6|269
1630487700000|2021-09-01 09:15:00|8592.3|8591.4|8591.9|8591|8594.3|8593.1|8591.5|8590.6|336
1630488000000|2021-09-01 09:20:00|8592|8591.1|8593.1|8592.2|8593.5|8592.4|8591.9|8591|294
1630488300000|2021-09-01 09:25:00|8592.9|8592|8592.7|8591.8|8593.6|8592.7|8592.6|8591.5|185
1630488600000|2021-09-01 09:30:00|8592.6|8591.7|8594.7|8593.2|8594.7|8593.7|8591.6|8590.4|274
1630488900000|2021-09-01 09:35:00|8594.6|8593.1|8595.4|8593.9|8595.7|8594.8|8593.5|8592.6|356
1630489200000|2021-09-01 09:40:00|8595.5|8594|8595.1|8594.2|8595.7|8594.5|8593.9|8592.7|251
1630489500000|2021-09-01 09:45:00|8595.2|8594.3|8595|8593.5|8596.2|8594.9|8594|8592.6|334
1630489800000|2021-09-01 09:50:00|8594.9|8593.4|8593.8|8592.9|8595|8593.8|8593.2|8592.1|229
1630490100000|2021-09-01 09:55:00|8593.7|8592.8|8591.4|8589.9|8594.2|8592.9|8590.8|8589.7|311
1630490400000|2021-09-01 10:00:00|8591.3|8589.8|8591.1|8590.2|8592.7|8591.6|8591|8589.8|259
1630490700000|2021-09-01 10:05:00|8591.2|8590.3|8591.2|8590.3|8592.2|8591.3|8591|8590.1|231
1630491000000|2021-09-01 10:10:00|8591.3|8590.4|8594.2|8593.3|8594.6|8593.4|8591.2|8590.2|239
1630491300000|2021-09-01 10:15:00|8594|8593.1|8594.8|8593.9|8595.3|8594.3|8594|8592.7|195
1630491600000|2021-09-01 10:20:00|8594.7|8593.8|8594.2|8593.3|8595|8594|8593.7|8592.6|250
1630491900000|2021-09-01 10:25:00|8594.3|8593.4|8594.3|8592.8|8595.7|8594.4|8593.6|8592.4|181
1630492200000|2021-09-01 10:30:00|8594.4|8592.9|8594.2|8592.7|8594.9|8593.8|8593.7|8592.5|248
1630492500000|2021-09-01 10:35:00|8594.1|8592.6|8595.1|8593.6|8595.7|8594.5|8593.3|8592.1|192
1630492800000|2021-09-01 10:40:00|8595|8593.5|8593.2|8592.3|8595.1|8594|8593.1|8591.9|206
1630493100000|2021-09-01 10:45:00|8593.1|8592.2|8593.5|8592|8595|8593.9|8592.3|8591.1|200
1630493400000|2021-09-01 10:50:00|8593.6|8592.1|8592.7|8591.8|8594.7|8593.5|8592.7|8591.5|233
1630493700000|2021-09-01 10:55:00|8592.5|8591.6|8591.5|8590|8592.7|8591.8|8588.9|8587.8|357
1630494000000|2021-09-01 11:00:00|8591.4|8589.9|8592.4|8591.5|8593.3|8592.2|8589|8588.1|373
1630494300000|2021-09-01 11:05:00|8592.5|8591.6|8593.7|8592.8|8594.7|8593.8|8592.5|8591.6|270
1630494600000|2021-09-01 11:10:00|8593.6|8592.7|8594|8593.1|8594.5|8593.5|8593.2|8592|218
1630494900000|2021-09-01 11:15:00|8593.9|8593|8592.8|8591.9|8594.3|8593.3|8592.6|8591.6|193
1630495200000|2021-09-01 11:20:00|8592.9|8592|8592.5|8591.6|8594.1|8593.2|8591.9|8590.9|209
1630495500000|2021-09-01 11:25:00|8592.4|8591.5|8589.9|8589|8592.7|8591.7|8589.1|8588.2|295
1630495800000|2021-09-01 11:30:00|8590|8589.1|8590.3|8589.4|8591.2|8590.3|8589.6|8588.7|338
1630496100000|2021-09-01 11:35:00|8589.9|8588.8|8588.8|8587.9|8590.9|8589.9|8588.7|8587.7|314
1630496400000|2021-09-01 11:40:00|8588.7|8587.8|8588.8|8587.3|8589.6|8588.4|8587.7|8586.6|232
1630496700000|2021-09-01 11:45:00|8588.9|8587.4|8588|8587.1|8589.2|8588|8587.7|8586.6|224
1630497000000|2021-09-01 11:50:00|8588.1|8587.2|8588.3|8587.4|8589.2|8588.2|8588|8587|213
1630497300000|2021-09-01 11:55:00|8588.4|8587.5|8587.8|8586.9|8588.8|8587.8|8587.2|8586|384
1630497600000|2021-09-01 12:00:00|8587.9|8587|8585.9|8585|8588.6|8587.4|8584.6|8583.7|372
1630497900000|2021-09-01 12:05:00|8586|8585.1|8587.5|8586|8587.5|8586.3|8585.7|8584.8|258
1630498200000|2021-09-01 12:10:00|8587.3|8586.4|8589|8583.7|8589.1|8587.2|8586.2|8583.7|382
1630498500000|2021-09-01 12:15:00|8588.8|8584.5|8587.8|8586.9|8591|8587.9|8584.6|8581.4|865
1630498800000|2021-09-01 12:20:00|8587.9|8587|8586|8585.1|8587.9|8587|8584.9|8583.6|503
1630499100000|2021-09-01 12:25:00|8586.1|8585.2|8588.3|8586.8|8589|8587.8|8586|8584.9|362
1630499400000|2021-09-01 12:30:00|8588.4|8586.9|8585|8584.1|8589|8588.1|8584.3|8583.2|472
1630499700000|2021-09-01 12:35:00|8584.5|8583.6|8586|8585.1|8586.3|8585.3|8583.4|8582.5|502
1630500000000|2021-09-01 12:40:00|8586.3|8584.8|8586.9|8586|8587.8|8586.7|8585.2|8584|385
1630500300000|2021-09-01 12:45:00|8586.8|8585.9|8584.6|8583.1|8587.6|8586.2|8583.8|8582.5|537
1630500600000|2021-09-01 12:50:00|8584.5|8583|8586.5|8585.6|8587.3|8586.4|8583.7|8582.6|427
1630500900000|2021-09-01 12:55:00|8586.6|8585.7|8586.5|8585.6|8588.2|8587.3|8586|8585.1|435
1630501200000|2021-09-01 13:00:00|8586.7|8585.8|8587.1|8586.2|8588.6|8587.7|8585.8|8584.8|512
1630501500000|2021-09-01 13:05:00|8587|8586.1|8586.4|8585.5|8588.5|8587.6|8586.4|8585.4|424
1630501800000|2021-09-01 13:10:00|8586.3|8585.4|8588.2|8586.7|8589.9|8588.7|8586.3|8585.4|500
1630502100000|2021-09-01 13:15:00|8588.3|8586.8|8585.2|8584.3|8589.3|8587.9|8584.9|8584|430
1630502400000|2021-09-01 13:20:00|8585.3|8584.4|8585.9|8585|8587.3|8586.3|8584.6|8583.5|393
1630502700000|2021-09-01 13:25:00|8585.8|8584.9|8587|8586.1|8587.6|8586.7|8585|8584.1|371
1630503000000|2021-09-01 13:30:00|8587.1|8586.2|8586.4|8585.5|8589|8587.7|8586.3|8585.1|454
1630503300000|2021-09-01 13:35:00|8586.3|8585.4|8588.1|8586.6|8588.9|8587.7|8586.1|8585.2|531
1630503600000|2021-09-01 13:40:00|8587.9|8587|8589.5|8588|8589.7|8588.6|8587.6|8586.6|388
1630503900000|2021-09-01 13:45:00|8589.6|8588.1|8589.1|8588.2|8590.7|8589.8|8588.1|8586.9|395
1630504200000|2021-09-01 13:50:00|8589.2|8588.3|8588.6|8587.7|8590.1|8589.2|8588.1|8587.2|413
1630504500000|2021-09-01 13:55:00|8588.5|8587.6|8589.6|8585.3|8593.2|8587.7|8585.1|8583.7|588
1630504800000|2021-09-01 14:00:00|8589.5|8586.7|8589.6|8588.7|8590.2|8588.9|8584.6|8583.4|905
1630505100000|2021-09-01 14:05:00|8589.5|8588.6|8590.7|8589.2|8590.9|8589.7|8588.1|8587.1|591
1630505400000|2021-09-01 14:10:00|8590.6|8589.1|8589.4|8588.5|8591.2|8589.7|8588.1|8586.9|559
1630505700000|2021-09-01 14:15:00|8589.6|8588.1|8589.6|8588.1|8589.7|8588.6|8587.3|8586.1|528
1630506000000|2021-09-01 14:20:00|8589.7|8588.2|8590.1|8589.2|8591.1|8589.9|8588.9|8587.6|434
1630506300000|2021-09-01 14:25:00|8590|8589.1|8593.1|8592.2|8593.6|8592.5|8589.4|8588.2|450
1630506600000|2021-09-01 14:30:00|8593|8592.1|8593.9|8593|8594.2|8593.1|8592.1|8591|427
1630506900000|2021-09-01 14:35:00|8593.8|8592.9|8594|8593.1|8595|8593.8|8592.3|8591.4|384
1630507200000|2021-09-01 14:40:00|8594.4|8592.9|8594.4|8593.5|8595.8|8594.8|8593.7|8592.8|302
1630507500000|2021-09-01 14:45:00|8594.3|8593.4|8598.1|8597.2|8598.7|8597.3|8592.5|8591.2|628
1630507800000|2021-09-01 14:50:00|8598.6|8597.1|8601.1|8599.6|8603.6|8602.2|8598|8596.6|637
1630508100000|2021-09-01 14:55:00|8600.8|8599.9|8599.4|8598.5|8602|8601|8598.5|8597.5|552
1630508400000|2021-09-01 15:00:00|8599.5|8598.6|8597.7|8596.8|8599.7|8598.8|8595.8|8594.5|538
1630508700000|2021-09-01 15:05:00|8597.8|8596.3|8595.8|8594.9|8599.4|8598.5|8594.2|8593.1|385
1630509000000|2021-09-01 15:10:00|8595.9|8595|8596.2|8595.3|8597.1|8595.9|8595.1|8594.1|345
1630509300000|2021-09-01 15:15:00|8596.3|8595.4|8595.6|8594.7|8596.7|8595.6|8594.9|8594|298
1630509600000|2021-09-01 15:20:00|8595.8|8594.9|8596.3|8595.4|8597.2|8596.3|8595.4|8594.3|370
1630509900000|2021-09-01 15:25:00|8596.4|8595.5|8595.7|8594.8|8597.7|8596.5|8595.2|8594|400
1630510200000|2021-09-01 15:30:00|8595.8|8594.9|8594.9|8594|8597.7|8596.6|8594.3|8593.2|505
1630510500000|2021-09-01 15:35:00|8595|8594.1|8595.1|8594.2|8595.8|8594.6|8593.7|8592.6|348
1630510800000|2021-09-01 15:40:00|8595|8594.1|8594.8|8593.3|8595.4|8594.5|8594.4|8593|242
1630511100000|2021-09-01 15:45:00|8594.7|8593.2|8595.8|8594.3|8595.9|8594.6|8593|8591.9|355
1630511400000|2021-09-01 15:50:00|8595.7|8594.2|8595|8594.1|8596.3|8595.3|8594.6|8593.4|294
1630511700000|2021-09-01 15:55:00|8594.9|8594|8593.9|8593|8595.2|8594.3|8593.5|8592.6|233
1630512000000|2021-09-01 16:00:00|8594|8593.1|8595|8594.1|8596.1|8595|8593.9|8593|236
1630512300000|2021-09-01 16:05:00|8594.9|8594|8594.9|8594|8595.3|8594.3|8593.9|8593|183
1630512600000|2021-09-01 16:10:00|8595|8594.1|8596.3|8595.4|8596.9|8595.8|8594.9|8593.8|274
1630512900000|2021-09-01 16:15:00|8596.6|8595.1|8596.9|8596|8597.1|8596.2|8595.7|8594.8|186
1630513200000|2021-09-01 16:20:00|8596.8|8595.9|8597.7|8596.8|8598.8|8597.6|8596.4|8595.5|218
1630513500000|2021-09-01 16:25:00|8597.6|8596.7|8595.7|8594.8|8598|8597|8595.7|8594.6|202
1630513800000|2021-09-01 16:30:00|8595.6|8594.7|8596.7|8595.2|8596.9|8595.7|8595.5|8594.4|191
1630514100000|2021-09-01 16:35:00|8596.8|8595.3|8596.3|8595.4|8597.2|8596.1|8596.1|8595|146
1630514400000|2021-09-01 16:40:00|8596.4|8595.5|8596.9|8596|8597.4|8596.5|8596|8594.8|118
1630514700000|2021-09-01 16:45:00|8597|8596.1|8596.8|8595.9|8597.8|8596.7|8596.2|8595.1|257
1630515000000|2021-09-01 16:50:00|8596.7|8595.8|8595.8|8594.9|8596.8|8595.9|8595.2|8594.1|201
1630515300000|2021-09-01 16:55:00|8595.7|8594.8|8595.9|8595|8596.6|8595.5|8595.3|8594.4|171
1630515600000|2021-09-01 17:00:00|8596|8595.1|8596.3|8595.4|8596.7|8595.5|8595.6|8594.6|243
1630515900000|2021-09-01 17:05:00|8596.2|8595.3|8597.9|8597|8598.4|8597.2|8595.4|8594.4|193
1630516200000|2021-09-01 17:10:00|8597.8|8596.9|8598.6|8597.7|8599.1|8598.1|8597.4|8596.5|219
1630516500000|2021-09-01 17:15:00|8598.5|8597.6|8600.7|8599.8|8601.1|8600|8598.5|8597.6|187
1630516800000|2021-09-01 17:20:00|8600.8|8599.9|8600.9|8600|8601.1|8600.2|8599.8|8598.6|145
1630517100000|2021-09-01 17:25:00|8600.8|8599.9|8600|8599.1|8600.9|8600|8599.9|8598.8|114
1630517400000|2021-09-01 17:30:00|8599.9|8599|8598.2|8597.3|8600.3|8599.2|8598.2|8597.1|104
1630517700000|2021-09-01 17:35:00|8598.3|8597.4|8596.9|8596|8598.3|8597.4|8596.7|8595.7|117
1630518000000|2021-09-01 17:40:00|8597|8596.1|8596.4|8595.5|8597.5|8596.6|8596.2|8595.2|133
1630518300000|2021-09-01 17:45:00|8596.5|8595.6|8596.2|8595.3|8596.8|8595.6|8595.7|8594.7|160
1630518600000|2021-09-01 17:50:00|8596.1|8595.2|8595.5|8594.6|8596.2|8595.3|8595.4|8594.2|111
1630518900000|2021-09-01 17:55:00|8595.4|8594.5|8594.8|8593.3|8595.8|8594.8|8594.4|8593.3|177
1630519200000|2021-09-01 18:00:00|8594.5|8593.6|8594.1|8593.2|8595.8|8594.8|8593.9|8592.7|300
1630519500000|2021-09-01 18:05:00|8594|8593.1|8594.6|8593.7|8595.2|8594.3|8593.8|8592.6|157
1630519800000|2021-09-01 18:10:00|8594.5|8593.6|8595|8594.1|8595.3|8594.1|8594.1|8593|77
1630520100000|2021-09-01 18:15:00|8594.9|8594|8595.6|8594.7|8596|8594.8|8594.7|8593.6|126
1630520400000|2021-09-01 18:20:00|8595.7|8594.8|8595.9|8595|8596.5|8595.4|8595.4|8594.5|167
1630520700000|2021-09-01 18:25:00|8596|8595.1|8595.9|8595|8597.1|8595.9|8595.8|8594.7|140
1630521000000|2021-09-01 18:30:00|8595.8|8594.9|8596.8|8595.9|8597.2|8595.9|8595.7|8594.6|196
1630521300000|2021-09-01 18:35:00|8596.7|8595.8|8597.4|8596.5|8597.9|8596.7|8596.6|8595.7|218
1630521600000|2021-09-01 18:40:00|8597.6|8596.7|8597.2|8596.3|8598.1|8596.9|8596.6|8595.4|227
1630521900000|2021-09-01 18:45:00|8597.3|8596.4|8597.5|8596.6|8598.1|8597.1|8597.2|8596.3|149
1630522200000|2021-09-01 18:50:00|8597.4|8596.5|8597.4|8596.5|8597.8|8596.8|8596.5|8595.6|155
1630522500000|2021-09-01 18:55:00|8597.5|8596.6|8597.9|8597|8598.5|8597.3|8596.6|8595.4|224
1630522800000|2021-09-01 19:00:00|8597.7|8596.8|8598|8597.1|8598.4|8597.4|8597.2|8596|183
1630523100000|2021-09-01 19:05:00|8597.9|8597|8598.9|8598|8599.6|8598.5|8597.9|8596.8|254
1630523400000|2021-09-01 19:10:00|8599|8598.1|8598.7|8597.8|8599.3|8598.1|8598.4|8597.1|214
1630523700000|2021-09-01 19:15:00|8598.8|8597.9|8599.1|8598.2|8600|8598.9|8598.7|8597.6|198
1630524000000|2021-09-01 19:20:00|8599|8598.1|8598.8|8597.9|8599.6|8598.7|8598.8|8597.7|142
1630524300000|2021-09-01 19:25:00|8598.7|8597.8|8599|8597.5|8599.3|8598|8598.7|8597.5|96
1630524600000|2021-09-01 19:30:00|8599.1|8597.6|8599.1|8598.2|8599.3|8598.2|8598.5|8597.4|138
1630524900000|2021-09-01 19:35:00|8599|8598.1|8599.1|8598.2|8599.7|8598.5|8598.7|8597.4|183
1630525200000|2021-09-01 19:40:00|8599|8598.1|8598.9|8597.4|8599.3|8598.3|8598.5|8597.3|155
1630525500000|2021-09-01 19:45:00|8599|8597.5|8598.2|8596.7|8599.1|8597.9|8597.7|8596.6|122
1630525800000|2021-09-01 19:50:00|8598.3|8596.8|8598.6|8597.1|8599.9|8598.6|8598|8596.8|251
1630526100000|2021-09-01 19:55:00|8598.8|8597.3|8598|8597.1|8599.3|8598.3|8597.5|8596.4|337
1630526400000|2021-09-01 20:00:00|8598.3|8596.8|8598.9|8597.4|8599.4|8598|8598|8596.5|302
1630526700000|2021-09-01 20:05:00|8599|8597.5|8599.6|8598.1|8599.7|8598.5|8598.4|8596.9|176
1630527000000|2021-09-01 20:10:00|8599.5|8598|8598.8|8597.9|8599.7|8598.5|8598.4|8597.2|104
1630527300000|2021-09-01 20:15:00|8598.7|8597.8|8599.7|8598.8|8600.1|8598.9|8598.7|8597.6|98
1630527600000|2021-09-01 20:20:00|8599.8|8598.9|8599.3|8597.8|8600.4|8599.1|8598.9|8597.8|97
1630527900000|2021-09-01 20:25:00|8599.4|8597.9|8599.7|8598.2|8600.1|8598.7|8599.3|8597.8|109
1630528200000|2021-09-01 20:30:00|8599.6|8598.1|8600|8598.5|8600|8598.5|8599.5|8598|62
1630528500000|2021-09-01 20:35:00|8599.9|8598.4|8599|8597.5|8600|8598.7|8598.6|8597.1|125
1630528800000|2021-09-01 20:40:00|8598.9|8597.4|8599.3|8597.8|8599.3|8597.9|8598.6|8597.1|121
1630529100000|2021-09-01 20:45:00|8599.2|8597.7|8599.1|8597.6|8599.7|8598.2|8599|8597.5|122
1630529400000|2021-09-01 20:50:00|8598.9|8597.4|8599.6|8598.1|8600.2|8598.4|8598.5|8597.2|307
1630529700000|2021-09-01 20:55:00|8599.7|8597.5|8600.7|8597|8601.4|8598.8|8599.2|8592.7|456
1630530000000|2021-09-01 21:00:00|8601|8596.5|8602.4|8595.5|8604.4|8597|8601|8593.8|77
1630530300000|2021-09-01 21:05:00|8602.2|8593.6|8601.6|8594.7|8602.6|8595.4|8599.1|8588.1|191
1630530600000|2021-09-01 21:10:00|8601.4|8593.6|8600.7|8594.8|8601.8|8596.1|8600.1|8592.8|151
1630530900000|2021-09-01 21:15:00|8600.4|8594.4|8599.7|8595.5|8601.2|8595.9|8597|8592.3|211
1630531200000|2021-09-01 21:20:00|8599.6|8594.7|8600.6|8596.2|8601.8|8596.3|8599.5|8593|155
1630531500000|2021-09-01 21:25:00|8600.7|8595.7|8600.9|8595.3|8602.5|8596.1|8600.7|8591.6|110
1630531800000|2021-09-01 21:30:00|8600.8|8593.9|8600.7|8594|8601.9|8595.3|8599.9|8592.5|289
1630532100000|2021-09-01 21:35:00|8600.5|8593.7|8600.8|8593.7|8602|8595.7|8599.8|8592.7|208
1630532400000|2021-09-01 21:40:00|8601|8593.3|8600.6|8595.3|8601.9|8595.5|8599.7|8592.5|196
1630532700000|2021-09-01 21:45:00|8601|8595.4|8600.5|8594.7|8601.7|8596|8600.2|8593.6|183
1630533000000|2021-09-01 21:50:00|8600.6|8594.8|8601.1|8595|8602.3|8596|8599.4|8591.6|253
1630533300000|2021-09-01 21:55:00|8601|8594.9|8601.5|8594.4|8602.4|8595.9|8599.8|8593.1|297
1630533600000|2021-09-01 22:00:00|8601.3|8594.9|8600.1|8597.1|8601.9|8598.3|8599.3|8594.7|370
1630533900000|2021-09-01 22:05:00|8600|8597.3|8599.2|8597.7|8600.7|8598.6|8599.1|8596.6|266
1630534200000|2021-09-01 22:10:00|8599.3|8597.8|8599.1|8597.6|8599.5|8598|8597.9|8596.4|182
1630534500000|2021-09-01 22:15:00|8599|8597.5|8598.5|8597|8599.3|8597.8|8598.2|8596.7|146
1630534800000|2021-09-01 22:20:00|8598.4|8596.9|8598.5|8597|8599|8597.5|8598.3|8596.8|98
1630535100000|2021-09-01 22:25:00|8598.6|8597.1|8598.8|8597.3|8598.8|8597.3|8598.4|8596.9|87
1630535400000|2021-09-01 22:30:00|8598.7|8597.2|8598.2|8596.7|8598.7|8597.2|8598|8596.5|106
1630535700000|2021-09-01 22:35:00|8598.3|8596.8|8598.7|8597.2|8598.8|8597.3|8598.1|8596.6|114
1630536000000|2021-09-01 22:40:00|8598.6|8597.1|8598.4|8596.9|8598.8|8597.3|8597.9|8596.4|162
1630536300000|2021-09-01 22:45:00|8598.3|8596.8|8597.7|8596.2|8598.3|8596.8|8597.7|8596.2|86
1630536600000|2021-09-01 22:50:00|8597.8|8596.3|8598.6|8597.1|8598.8|8597.3|8597.6|8596.1|91
1630536900000|2021-09-01 22:55:00|8598.7|8597.2|8598.5|8597|8598.8|8597.3|8598.3|8596.8|92
1630537200000|2021-09-01 23:00:00|8598.6|8597.1|8599.9|8598.4|8599.9|8598.4|8598.5|8597|101
1630537500000|2021-09-01 23:05:00|8599.8|8598.3|8599.9|8598.4|8600.1|8598.6|8599.6|8598.1|48
1630537800000|2021-09-01 23:10:00|8599.8|8598.3|8599.5|8598|8600.1|8598.6|8599.5|8598|65
1630538100000|2021-09-01 23:15:00|8599.4|8597.9|8599.7|8598.2|8599.9|8598.4|8599.2|8597.7|68
1630538400000|2021-09-01 23:20:00|8599.8|8598.3|8599.2|8597.7|8599.8|8598.4|8599.1|8597.6|84
1630538700000|2021-09-01 23:25:00|8599.3|8597.8|8599.8|8598.3|8600|8598.5|8599.1|8597.7|61
1630539000000|2021-09-01 23:30:00|8599.7|8598.2|8599.3|8597.8|8599.7|8598.2|8599|8597.6|73
1630539300000|2021-09-01 23:35:00|8599.2|8597.7|8599.2|8597.7|8599.6|8598.1|8598.9|8597.6|64
1630539600000|2021-09-01 23:40:00|8599.1|8597.6|8599.5|8598|8599.6|8598.2|8599|8597.5|83
1630539900000|2021-09-01 23:45:00|8599.6|8598.1|8599.2|8597.7|8599.6|8598.2|8599|8597.6|41
1630540200000|2021-09-01 23:50:00|8599.1|8597.6|8599|8597.5|8599.2|8598.1|8598.7|8597.4|75
1630540500000|2021-09-01 23:55:00|8598.9|8597.4|8598.9|8597.4|8599|8597.5|8598.7|8597.2|81
1630540800000|2021-09-02 00:00:00|8599|8597.5|8599.5|8598|8599.7|8598.3|8598.5|8597|211
1630541100000|2021-09-02 00:05:00|8599.4|8597.9|8599|8597.5|8600.1|8598.8|8598.7|8597.5|170
1630541400000|2021-09-02 00:10:00|8599.1|8597.6|8599.5|8598|8599.6|8598.1|8598.9|8597.4|139
1630541700000|2021-09-02 00:15:00|8599.4|8597.9|8599.6|8598.1|8599.8|8598.3|8598.9|8597.5|127
1630542000000|2021-09-02 00:20:00|8599.7|8598.2|8599|8597.5|8599.7|8598.5|8598.6|8597.5|130
1630542300000|2021-09-02 00:25:00|8599.1|8597.6|8600.4|8598.9|8600.5|8599|8598.7|8597.3|211
1630542600000|2021-09-02 00:30:00|8600.5|8599|8600.7|8599.2|8600.7|8599.5|8599.6|8598.5|148
1630542900000|2021-09-02 00:35:00|8600.6|8599.1|8601|8600.1|8601.3|8600.1|8600.1|8598.7|189
1630543200000|2021-09-02 00:40:00|8600.9|8600|8600.9|8599.4|8601.6|8600.4|8600.1|8598.6|155
1630543500000|2021-09-02 00:45:00|8600.7|8599.2|8600.4|8599.5|8601|8599.8|8600.1|8598.8|150
1630543800000|2021-09-02 00:50:00|8600.3|8599.4|8599.2|8597.7|8601.7|8600.2|8598.4|8597.3|368
1630544100000|2021-09-02 00:55:00|8599.1|8597.6|8599.5|8598|8599.7|8598.2|8598.2|8597.1|293
1630544400000|2021-09-02 01:00:00|8599.6|8598.1|8598.2|8596.7|8599.6|8598.2|8598|8596.7|178
1630544700000|2021-09-02 01:05:00|8598.3|8596.8|8597.9|8596.4|8598.3|8597|8597.4|8596.1|155
1630545000000|2021-09-02 01:10:00|8598|8596.5|8598.5|8597|8598.5|8597|8597.4|8596.2|115
1630545300000|2021-09-02 01:15:00|8598.4|8596.9|8597.8|8596.9|8598.5|8597|8597.5|8596.2|159
1630545600000|2021-09-02 01:20:00|8597.7|8596.8|8597.6|8596.7|8598.2|8597|8597.6|8596.3|92
1630545900000|2021-09-02 01:25:00|8597.9|8596.4|8597.9|8596.4|8598.2|8597.1|8597.5|8596.2|106
1630546200000|2021-09-02 01:30:00|8598|8596.5|8597.1|8595.6|8598|8596.8|8596.8|8595.5|152
1630546500000|2021-09-02 01:35:00|8597.2|8595.7|8595|8594.1|8597.3|8596.1|8594.6|8593.5|232
1630546800000|2021-09-02 01:40:00|8594.9|8594|8595.2|8593.7|8595.5|8594.3|8594.3|8593.2|180
1630547100000|2021-09-02 01:45:00|8595.3|8593.8|8596.9|8595.4|8597|8595.5|8594.3|8593.1|199
1630547400000|2021-09-02 01:50:00|8596.8|8595.3|8596.1|8594.6|8596.9|8595.6|8595.7|8594.5|137
1630547700000|2021-09-02 01:55:00|8596|8594.5|8596.4|8595.5|8597|8595.8|8595.9|8594.5|170
1630548000000|2021-09-02 02:00:00|8596.3|8595.4|8595.5|8594|8596.7|8595.5|8595.4|8593.9|152
1630548300000|2021-09-02 02:05:00|8595.8|8594.3|8595.8|8594.3|8596|8594.8|8595.4|8594.2|77
1630548600000|2021-09-02 02:10:00|8595.9|8594.4|8595.6|8594.1|8596.4|8595|8595.5|8594|133
1630548900000|2021-09-02 02:15:00|8595.5|8594|8595.8|8594.3|8596.1|8594.8|8595.5|8594|80
1630549200000|2021-09-02 02:20:00|8595.7|8594.2|8596|8594.5|8596.1|8594.7|8595.4|8594|77
1630549500000|2021-09-02 02:25:00|8596.2|8594.7|8595.8|8594.3|8596.2|8595|8595.8|8594.3|83
1630549800000|2021-09-02 02:30:00|8595.9|8594.4|8595|8593.5|8596.4|8594.9|8594.8|8593.3|135
1630550100000|2021-09-02 02:35:00|8595.1|8593.6|8594.9|8593.4|8595.3|8594.2|8594.4|8593.2|81
1630550400000|2021-09-02 02:40:00|8595|8593.5|8594.2|8593.3|8595.5|8594.3|8594.1|8593.2|80
1630550700000|2021-09-02 02:45:00|8594.1|8593.2|8594.9|8593.4|8594.9|8593.6|8594.1|8592.8|133
1630551000000|2021-09-02 02:50:00|8594.8|8593.3|8595.2|8593.7|8595.3|8594.1|8594.3|8593.2|74
1630551300000|2021-09-02 02:55:00|8595.3|8593.8|8596|8594.5|8596.3|8594.9|8594.9|8593.7|140
1630551600000|2021-09-02 03:00:00|8595.7|8594.2|8595|8594.1|8595.8|8594.6|8594.9|8593.5|123
1630551900000|2021-09-02 03:05:00|8595.1|8594.2|8596.1|8594.6|8596.3|8595.1|8594.8|8593.6|107
1630552200000|2021-09-02 03:10:00|8596.2|8594.7|8596.6|8595.1|8596.7|8595.5|8595.7|8594.5|107
1630552500000|2021-09-02 03:15:00|8596.5|8595|8595.4|8593.9|8596.7|8595.2|8594.9|8593.6|183
1630552800000|2021-09-02 03:20:00|8595.5|8594|8595.5|8594|8595.8|8594.6|8595.2|8593.7|131
1630553100000|2021-09-02 03:25:00|8595.4|8593.9|8595|8593.5|8595.4|8594.1|8594.8|8593.3|110
1630553400000|2021-09-02 03:30:00|8595.1|8593.6|8595.1|8593.6|8595.5|8594.3|8594.7|8593.5|63
1630553700000|2021-09-02 03:35:00|8595.2|8593.7|8595.3|8593.8|8595.5|8594.1|8594.7|8593.5|76
1630554000000|2021-09-02 03:40:00|8595.2|8593.7|8595.1|8593.6|8595.3|8593.9|8594.5|8593.1|112
1630554300000|2021-09-02 03:45:00|8595.2|8593.7|8595.1|8593.6|8595.2|8593.9|8594.6|8593.3|96
1630554600000|2021-09-02 03:50:00|8595.2|8593.7|8595.1|8593.6|8595.6|8594.4|8594.9|8593.4|142
1630554900000|2021-09-02 03:55:00|8595.2|8593.7|8595|8593.5|8595.4|8594|8594.4|8593.2|126
1630555200000|2021-09-02 04:00:00|8595.1|8593.6|8594.8|8593.3|8595.1|8593.9|8594.4|8593.2|89
1630555500000|2021-09-02 04:05:00|8594.7|8593.2|8594.8|8593.3|8594.9|8593.7|8593.9|8592.7|125
1630555800000|2021-09-02 04:10:00|8594.9|8593.4|8595.3|8593.8|8595.4|8594.1|8594.8|8593.3|114
1630556100000|2021-09-02 04:15:00|8595.2|8593.7|8595.3|8593.8|8595.4|8594.1|8594.8|8593.3|71
1630556400000|2021-09-02 04:20:00|8595.4|8593.9|8595.1|8593.6|8595.6|8594.2|8595|8593.6|58
1630556700000|2021-09-02 04:25:00|8595.2|8593.7|8594.7|8593.2|8595.2|8593.8|8594.4|8593.2|56
1630557000000|2021-09-02 04:30:00|8594.8|8593.3|8594.8|8593.3|8594.9|8593.6|8594.4|8593.2|58
1630557300000|2021-09-02 04:35:00|8594.7|8593.2|8594.8|8593.3|8594.9|8593.7|8594.4|8592.9|57
1630557600000|2021-09-02 04:40:00|8594.7|8593.2|8594.4|8592.9|8595.1|8593.6|8594.2|8592.9|81
1630557900000|2021-09-02 04:45:00|8594.5|8593|8594.5|8593.6|8595|8593.7|8594.1|8592.9|85
1630558200000|2021-09-02 04:50:00|8594.8|8593.3|8594.7|8593.2|8594.9|8593.7|8594.2|8592.9|99
1630558500000|2021-09-02 04:55:00|8594.8|8593.3|8594.7|8593.2|8594.9|8593.6|8594.1|8592.7|114
1630558800000|2021-09-02 05:00:00|8594.6|8593.1|8595.1|8593.6|8595.2|8594.1|8593.8|8592.7|161
1630559100000|2021-09-02 05:05:00|8595.2|8593.7|8594.8|8593.3|8595.5|8594.3|8594.4|8593.2|142
1630559400000|2021-09-02 05:10:00|8594.7|8593.2|8595.2|8593.7|8595.5|8594.4|8594.2|8593.2|102
1630559700000|2021-09-02 05:15:00|8595.3|8593.8|8595.6|8594.7|8596|8594.9|8594.9|8593.7|107
1630560000000|2021-09-02 05:20:00|8595.7|8594.8|8595.2|8593.7|8596.6|8595.1|8594.8|8593.7|134
1630560300000|2021-09-02 05:25:00|8595.1|8593.6|8595.7|8594.2|8595.8|8594.6|8594.5|8593.6|100
1630560600000|2021-09-02 05:30:00|8595.6|8594.1|8595.7|8594.2|8595.8|8594.6|8595.1|8593.8|111
1630560900000|2021-09-02 05:35:00|8595.4|8594.5|8595.5|8594|8595.8|8594.6|8595.2|8593.9|72
1630561200000|2021-09-02 05:40:00|8595.2|8594.3|8594.3|8593.4|8595.4|8594.4|8594.1|8593|129
1630561500000|2021-09-02 05:45:00|8594.2|8593.3|8596.6|8595.1|8596.6|8595.4|8594.2|8593|102
1630561800000|2021-09-02 05:50:00|8596.3|8595.4|8597.3|8595.8|8597.3|8596.1|8596.2|8594.9|112
1630562100000|2021-09-02 05:55:00|8597.2|8595.7|8595.1|8593.6|8597.4|8596.1|8594.2|8593|268
1630562400000|2021-09-02 06:00:00|8595.2|8593.7|8594.5|8593|8596.3|8595.2|8593.8|8592.6|318
1630562700000|2021-09-02 06:05:00|8594.6|8593.1|8595.1|8594.2|8595.5|8594.2|8593.9|8592.8|238
1630563000000|2021-09-02 06:10:00|8595.2|8594.3|8595.8|8594.3|8595.9|8594.6|8595.1|8593.7|148
1630563300000|2021-09-02 06:15:00|8595.6|8594.7|8593.5|8592|8595.7|8594.7|8593.2|8591.8|220
1630563600000|2021-09-02 06:20:00|8593.4|8591.9|8592.8|8591.3|8594|8592.6|8592.1|8591|194
1630563900000|2021-09-02 06:25:00|8592.7|8591.2|8593|8592.1|8593.4|8592.3|8591.9|8590.6|144
1630564200000|2021-09-02 06:30:00|8593.3|8591.8|8593.1|8592.2|8593.8|8592.4|8592.4|8591.2|245
1630564500000|2021-09-02 06:35:00|8593.2|8592.3|8593.1|8592.2|8593.6|8592.4|8592.4|8591.5|154
1630564800000|2021-09-02 06:40:00|8593|8592.1|8594.3|8592.8|8594.9|8593.6|8592.2|8591.1|234
1630565100000|2021-09-02 06:45:00|8594.2|8592.7|8594.3|8592.8|8595.1|8593.6|8593.7|8592.3|195
1630565400000|2021-09-02 06:50:00|8594.4|8592.9|8595.8|8594.3|8595.9|8594.8|8594|8592.9|175
1630565700000|2021-09-02 06:55:00|8595.5|8594.6|8597.5|8596|8597.6|8596.5|8593.7|8592.5|315
1630566000000|2021-09-02 07:00:00|8597.7|8596.2|8596.9|8596|8598.8|8597.7|8596.2|8595.3|397
1630566300000|2021-09-02 07:05:00|8596.8|8595.9|8596.7|8595.2|8597.4|8596.4|8595.9|8595|242
1630566600000|2021-09-02 07:10:00|8596.4|8595.5|8597|8596.1|8597.8|8596.6|8596.1|8595|282
1630566900000|2021-09-02 07:15:00|8596.9|8596|8598.6|8597.7|8599|8598.1|8596.9|8595.7|272
1630567200000|2021-09-02 07:20:00|8598.5|8597.6|8596.9|8596|8599.2|8598|8596.7|8595.7|255
1630567500000|2021-09-02 07:25:00|8596.8|8595.9|8597.1|8596.2|8598|8596.8|8595.9|8594.7|369
1630567800000|2021-09-02 07:30:00|8597.2|8596.3|8597|8595.5|8598|8596.8|8595.8|8594.6|460
1630568100000|2021-09-02 07:35:00|8597.1|8595.6|8595.4|8594.5|8597.9|8596.7|8594.9|8594|387
1630568400000|2021-09-02 07:40:00|8595.5|8594.6|8592.2|8591.3|8596|8594.7|8592.2|8591.1|319
1630568700000|2021-09-02 07:45:00|8592|8591.1|8591.5|8590.6|8593.3|8592.1|8591.2|8589.8|318
1630569000000|2021-09-02 07:50:00|8591.4|8590.5|8592.8|8591.3|8593.5|8592.3|8591.3|8589.9|333
1630569300000|2021-09-02 07:55:00|8592.7|8591.2|8592.6|8591.1|8592.9|8591.8|8591.9|8590.5|268
1630569600000|2021-09-02 08:00:00|8592.5|8591.6|8593.2|8591.7|8594|8592.9|8592.3|8591|349
1630569900000|2021-09-02 08:05:00|8593.3|8591.8|8592.4|8590.9|8593.9|8592.6|8591.8|8590.6|342
1630570200000|2021-09-02 08:10:00|8592.3|8590.8|8595.4|8594.5|8595.6|8594.5|8591.9|8590.7|309
1630570500000|2021-09-02 08:15:00|8595.5|8594.6|8595.4|8594.5|8597|8595.9|8595.1|8594.1|275
1630570800000|2021-09-02 08:20:00|8595.3|8594.4|8597.1|8596.2|8598.3|8597.1|8595.3|8594.4|281
1630571100000|2021-09-02 08:25:00|8597.4|8595.9|8598.1|8597.2|8598.7|8597.5|8597.1|8595.9|196
1630571400000|2021-09-02 08:30:00|8598|8597.1|8595.1|8594.2|8598.3|8597.2|8594.8|8593.7|338
1630571700000|2021-09-02 08:35:00|8595.4|8593.9|8592.1|8591.2|8596.3|8595.1|8592.1|8591.2|378
1630572000000|2021-09-02 08:40:00|8592|8591.1|8593.2|8592.3|8595.7|8594.3|8591.9|8591|359
1630572300000|2021-09-02 08:45:00|8593.4|8592.5|8595.5|8594.6|8596|8595|8593.4|8592.2|301
1630572600000|2021-09-02 08:50:00|8595.6|8594.7|8595|8594.1|8596.3|8595.1|8593.7|8592.8|255
1630572900000|2021-09-02 08:55:00|8595.3|8593.8|8592.9|8591.4|8596.2|8595|8592.9|8591.4|309
1630573200000|2021-09-02 09:00:00|8592.8|8591.3|8591.3|8589.8|8592.9|8591.7|8590.9|8589.6|254
1630573500000|2021-09-02 09:05:00|8591.2|8589.7|8592.9|8591.4|8593.4|8592|8590.9|8589.7|205
1630573800000|2021-09-02 09:10:00|8592.8|8591.3|8593|8592.1|8593.2|8592.1|8591.9|8590.8|185
1630574100000|2021-09-02 09:15:00|8592.9|8592|8593.6|8592.7|8594.1|8593|8592.7|8591.4|209
1630574400000|2021-09-02 09:20:00|8593.5|8592.6|8593.1|8591.6|8594.9|8593.8|8592.3|8591.2|228
1630574700000|2021-09-02 09:25:00|8593.2|8591.7|8593|8592.1|8593.5|8592.3|8592.3|8591.2|167
1630575000000|2021-09-02 09:30:00|8593.3|8591.8|8591.4|8590.5|8593.3|8592.1|8591.2|8590.1|248
1630575300000|2021-09-02 09:35:00|8591.5|8590.6|8588.5|8587|8591.5|8590.6|8587.9|8586.6|377
1630575600000|2021-09-02 09:40:00|8588.6|8587.1|8589.9|8589|8590.3|8589.1|8587.2|8586|355
1630575900000|2021-09-02 09:45:00|8590|8589.1|8588.9|8588|8590.6|8589.6|8588.3|8587.2|365
1630576200000|2021-09-02 09:50:00|8588.8|8587.9|8590.5|8589.6|8591.1|8589.9|8588.8|8587.9|188
1630576500000|2021-09-02 09:55:00|8590.4|8589.5|8591.5|8590.6|8592.7|8591.6|8589.7|8588.6|269
1630576800000|2021-09-02 10:00:00|8591.6|8590.7|8591.7|8590.8|8593.6|8592.7|8590.9|8589.8|240
1630577100000|2021-09-02 10:05:00|8591.6|8590.7|8592|8591.1|8592.9|8591.6|8591.6|8590.5|221
1630577400000|2021-09-02 10:10:00|8592.1|8591.2|8592.5|8591.6|8593.2|8592.1|8591|8589.6|227
1630577700000|2021-09-02 10:15:00|8592.6|8591.7|8594.4|8593.5|8594.6|8593.7|8592.5|8591.5|209
1630578000000|2021-09-02 10:20:00|8594.3|8593.4|8593.6|8592.7|8595.5|8594.3|8593.3|8592|204
1630578300000|2021-09-02 10:25:00|8593.7|8592.8|8594.6|8593.1|8595.2|8594|8593.6|8592.7|181
1630578600000|2021-09-02 10:30:00|8594.7|8593.2|8595.1|8593.6|8595.6|8594.4|8594|8592.9|187
1630578900000|2021-09-02 10:35:00|8595.2|8593.7|8594.6|8593.7|8595.6|8594.4|8594.3|8593.1|161
1630579200000|2021-09-02 10:40:00|8594.7|8593.8|8595.3|8594.4|8596|8595.1|8594.6|8593.4|154
1630579500000|2021-09-02 10:45:00|8595.4|8594.5|8594.2|8592.7|8595.4|8594.5|8593.2|8592.3|197
1630579800000|2021-09-02 10:50:00|8594.3|8592.8|8594.5|8593.6|8594.9|8593.8|8593.4|8592.2|235
1630580100000|2021-09-02 10:55:00|8594.6|8593.7|8594.9|8594|8596.3|8595.1|8594.4|8593.3|206
1630580400000|2021-09-02 11:00:00|8595|8594.1|8595.4|8594.5|8596.3|8595.2|8594.8|8593.8|272
1630580700000|2021-09-02 11:05:00|8595.5|8594.6|8596.2|8595.3|8596.3|8595.4|8594.9|8593.8|227
1630581000000|2021-09-02 11:10:00|8596.3|8595.4|8594.6|8593.7|8596.5|8595.6|8594.5|8593.4|203
1630581300000|2021-09-02 11:15:00|8594.4|8593.5|8593.9|8593|8595.2|8594|8593.5|8592.4|215
1630581600000|2021-09-02 11:20:00|8594|8593.1|8594.5|8593.6|8595|8593.8|8593.5|8592.3|144
1630581900000|2021-09-02 11:25:00|8594.6|8593.7|8594.1|8592.6|8594.6|8593.7|8592.7|8591.6|214
1630582200000|2021-09-02 11:30:00|8594.2|8592.7|8594.1|8593.2|8594.3|8593.4|8593.3|8592.1|219
1630582500000|2021-09-02 11:35:00|8594.2|8593.3|8595.2|8593.7|8595.8|8594.8|8594.1|8593.2|175
1630582800000|2021-09-02 11:40:00|8595.1|8593.6|8592.9|8592|8595.2|8594.1|8592.9|8591.7|195
1630583100000|2021-09-02 11:45:00|8593.2|8591.7|8593|8592.1|8593.8|8592.6|8591.4|8590.5|270
1630583400000|2021-09-02 11:50:00|8593.1|8592.2|8592.3|8591.4|8594.3|8593.3|8592.3|8591.2|266
1630583700000|2021-09-02 11:55:00|8592.2|8591.3|8591.4|8590.5|8592.6|8591.7|8591.2|8590.3|206
1630584000000|2021-09-02 12:00:00|8591.5|8590.6|8591.4|8590.5|8591.6|8590.7|8590.5|8589.4|255
1630584300000|2021-09-02 12:05:00|8591.3|8590.4|8592.3|8591.4|8592.6|8591.5|8591.2|8590.1|168
1630584600000|2021-09-02 12:10:00|8592.4|8591.5|8592.4|8590.9|8593.1|8591.8|8591.5|8590.3|236
1630584900000|2021-09-02 12:15:00|8592.3|8590.8|8591.9|8591|8592.6|8591.5|8591.5|8590.3|215
1630585200000|2021-09-02 12:20:00|8592|8591.1|8590.8|8589.9|8593.8|8592.6|8590.7|8589.5|319
1630585500000|2021-09-02 12:25:00|8590.9|8590|8590.7|8589.2|8591.7|8590.6|8590|8588.5|210
1630585800000|2021-09-02 12:30:00|8590.5|8589|8590.7|8589.8|8592.4|8590.8|8589.8|8588.6|443
1630586100000|2021-09-02 12:35:00|8590.8|8589.9|8587.9|8587|8591.1|8590|8587.7|8586.7|318
1630586400000|2021-09-02 12:40:00|8588.1|8587.2|8588.8|8587.9|8589.8|8588.7|8587|8585.9|432
1630586700000|2021-09-02 12:45:00|8588.9|8588|8590.4|8589.5|8592.9|8591.7|8588.8|8587.9|358
1630587000000|2021-09-02 12:50:00|8590.5|8589.6|8592.9|8591.4|8594|8593.1|8589.4|8588.3|325
1630587300000|2021-09-02 12:55:00|8593.1|8591.6|8593.9|8593|8594.1|8593.2|8592.2|8591.1|386
1630587600000|2021-09-02 13:00:00|8593.6|8592.7|8596|8595.1|8596.2|8595.2|8593.6|8592.6|361
1630587900000|2021-09-02 13:05:00|8595.9|8595|8597.8|8596.9|8598.4|8597.2|8595.8|8594.9|215
1630588200000|2021-09-02 13:10:00|8597.9|8597|8598|8597.1|8598.2|8597.3|8596.8|8595.9|242
1630588500000|2021-09-02 13:15:00|8597.9|8597|8598.1|8597.2|8599.2|8598|8597.4|8596.5|235
1630588800000|2021-09-02 13:20:00|8598|8597.1|8595.9|8595|8598.6|8597.7|8595.3|8594.4|300
1630589100000|2021-09-02 13:25:00|8596|8595.1|8595.3|8594.4|8596.9|8595.6|8595|8594.1|246
1630589400000|2021-09-02 13:30:00|8595.4|8594.5|8592.1|8590.6|8595.5|8594.6|8590.2|8589.1|429
1630589700000|2021-09-02 13:35:00|8591.7|8590.8|8591.3|8590.4|8592.4|8591.5|8590.5|8589.5|346
1630590000000|2021-09-02 13:40:00|8591.4|8590.5|8589.4|8588.5|8591.4|8590.5|8587.9|8587|411
1630590300000|2021-09-02 13:45:00|8589.3|8588.4|8586.4|8585.5|8589.4|8588.5|8584.6|8583.4|590
1630590600000|2021-09-02 13:50:00|8586.3|8585.4|8583.6|8582.7|8587.1|8586.1|8583.4|8582.5|487
1630590900000|2021-09-02 13:55:00|8583.5|8582.6|8583.4|8581.9|8585.3|8584.4|8582.3|8581.1|449
1630591200000|2021-09-02 14:00:00|8583.5|8582|8584.4|8583.5|8585.7|8584.4|8581|8579.8|623
1630591500000|2021-09-02 14:05:00|8584.8|8583.3|8583.7|8582.2|8584.8|8583.7|8583.1|8581.9|389
1630591800000|2021-09-02 14:10:00|8583.6|8582.1|8583.5|8582.6|8583.9|8582.7|8582.3|8581.3|331
1630592100000|2021-09-02 14:15:00|8583.4|8582.5|8582.6|8581.7|8583.7|8582.5|8582.3|8581.3|320
1630592400000|2021-09-02 14:20:00|8582.8|8581.3|8581.7|8580.8|8583.2|8582.1|8581.4|8580.5|321
1630592700000|2021-09-02 14:25:00|8581.8|8580.9|8581.6|8580.7|8582.8|8581.7|8581.3|8580.3|241
1630593000000|2021-09-02 14:30:00|8581.5|8580.6|8578.6|8577.1|8581.8|8580.9|8578.2|8577.1|375
1630593300000|2021-09-02 14:35:00|8578.8|8577.3|8581.7|8580.2|8581.8|8580.8|8578.4|8577.3|404
1630593600000|2021-09-02 14:40:00|8581.4|8580.5|8581.9|8581|8583.5|8582.3|8580.6|8579.5|540
1630593900000|2021-09-02 14:45:00|8581.8|8580.9|8584|8583.1|8584.3|8583.1|8581.2|8580.2|483
1630594200000|2021-09-02 14:50:00|8583.9|8583|8583.9|8582.4|8584.8|8583.8|8582.1|8580.9|497
1630594500000|2021-09-02 14:55:00|8583.5|8582.6|8578.3|8577.4|8583.8|8582.7|8577.3|8576.1|913
1630594800000|2021-09-02 15:00:00|8578.4|8577.5|8581|8579.5|8581.8|8580.9|8578.3|8577.1|564
1630595100000|2021-09-02 15:05:00|8580.7|8579.8|8581.5|8580.6|8581.9|8580.8|8580.2|8579.2|310
1630595400000|2021-09-02 15:10:00|8581.4|8580.5|8581.2|8580.3|8582.7|8581.5|8580.9|8579.8|411
1630595700000|2021-09-02 15:15:00|8581.3|8580.4|8581|8580.1|8582.2|8581.1|8580.8|8579.7|392
1630596000000|2021-09-02 15:20:00|8581.2|8579.7|8579.6|8578.7|8581.2|8580.2|8579.4|8578.5|247
1630596300000|2021-09-02 15:25:00|8579.7|8578.8|8578.8|8577.9|8580.2|8579.3|8578.5|8577.3|259
1630596600000|2021-09-02 15:30:00|8578.9|8578|8580.2|8579.3|8581|8580.1|8578.8|8577.7|273
1630596900000|2021-09-02 15:35:00|8580.1|8579.2|8581.1|8580.2|8581.3|8580.3|8579.7|8578.6|246
1630597200000|2021-09-02 15:40:00|8581.2|8580.3|8581|8580.1|8582.1|8581.2|8580.9|8579.7|231
1630597500000|2021-09-02 15:45:00|8581.1|8580.2|8579.8|8578.9|8581.4|8580.2|8579.6|8578.6|216
1630597800000|2021-09-02 15:50:00|8579.9|8579|8577.8|8576.9|8579.9|8579|8577.5|8576.5|253
1630598100000|2021-09-02 15:55:00|8577.7|8576.8|8578.1|8577.2|8579.3|8578.2|8577.6|8576.7|200
1630598400000|2021-09-02 16:00:00|8578|8577.1|8579.7|8578.8|8580|8578.8|8577.7|8576.7|225
1630598700000|2021-09-02 16:05:00|8579.6|8578.7|8578.9|8578|8579.8|8578.9|8577.9|8576.8|251
1630599000000|2021-09-02 16:10:00|8578.8|8577.9|8577.9|8577|8578.9|8578|8577.2|8576.1|166
1630599300000|2021-09-02 16:15:00|8578|8577.1|8579|8578.1|8579.7|8578.8|8577.8|8576.6|214
1630599600000|2021-09-02 16:20:00|8578.9|8578|8579.9|8579|8580|8579.1|8578.9|8577.8|170
1630599900000|2021-09-02 16:25:00|8580|8579.1|8580.3|8579.4|8581.7|8580.8|8579.5|8578.5|207
1630600200000|2021-09-02 16:30:00|8580.7|8579.2|8580.5|8579.6|8581.2|8580.1|8580.3|8579.1|126
1630600500000|2021-09-02 16:35:00|8580.4|8579.5|8581.5|8580.6|8582.1|8581|8580.4|8579.5|129
1630600800000|2021-09-02 16:40:00|8581.4|8580.5|8580.4|8579.5|8581.8|8580.7|8580.3|8579.2|151
1630601100000|2021-09-02 16:45:00|8580.3|8579.4|8579.9|8579|8580.8|8579.7|8579.8|8578.9|102
1630601400000|2021-09-02 16:50:00|8579.8|8578.9|8579.2|8578.3|8579.8|8578.9|8578.1|8577.1|199
1630601700000|2021-09-02 16:55:00|8579.3|8578.4|8578.3|8577.4|8579.8|8578.8|8578.2|8577.1|246
1630602000000|2021-09-02 17:00:00|8578.5|8577|8579.4|8577.9|8579.5|8578.3|8577.7|8576.5|185
1630602300000|2021-09-02 17:05:00|8579.5|8578|8579.5|8578.6|8579.8|8578.7|8578.8|8577.9|123
1630602600000|2021-09-02 17:10:00|8579.6|8578.7|8579.2|8578.3|8580.6|8579.6|8579|8578|179
1630602900000|2021-09-02 17:15:00|8579.1|8578.2|8579.3|8578.4|8579.8|8578.7|8578.9|8577.7|177
1630603200000|2021-09-02 17:20:00|8579.2|8578.3|8579.2|8578.3|8579.8|8578.9|8578.7|8577.7|211
1630603500000|2021-09-02 17:25:00|8579.3|8578.4|8579.4|8577.9|8579.7|8578.6|8578.3|8577.1|166
1630603800000|2021-09-02 17:30:00|8578.9|8578|8578.6|8577.7|8579.3|8578.2|8577.7|8576.5|191
1630604100000|2021-09-02 17:35:00|8578.7|8577.8|8579.3|8578.4|8579.9|8578.9|8578|8577.1|298
1630604400000|2021-09-02 17:40:00|8579.2|8578.3|8581.2|8579.7|8581.4|8580.2|8579.2|8578|232
1630604700000|2021-09-02 17:45:00|8581.1|8579.6|8581.3|8580.4|8582|8580.9|8580.3|8579.2|175
1630605000000|2021-09-02 17:50:00|8581.4|8580.5|8582.4|8580.9|8582.9|8581.7|8581.2|8580.1|219
1630605300000|2021-09-02 17:55:00|8582.3|8580.8|8583.4|8582.5|8583.8|8582.6|8581.8|8580.8|181
1630605600000|2021-09-02 18:00:00|8583.5|8582.6|8583.5|8582.6|8584|8582.8|8582.6|8581.4|280
1630605900000|2021-09-02 18:05:00|8583.4|8582.5|8584.1|8583.2|8585.7|8584.4|8583.4|8582.3|272
1630606200000|2021-09-02 18:10:00|8584|8583.1|8583.9|8583|8584.8|8583.7|8583.6|8582.5|200
1630606500000|2021-09-02 18:15:00|8583.7|8582.8|8583.6|8582.7|8584.4|8583.3|8583.3|8582.1|147
1630606800000|2021-09-02 18:20:00|8583.5|8582.6|8583|8582.1|8583.9|8582.7|8582.7|8581.4|134
1630607100000|2021-09-02 18:25:00|8583.1|8582.2|8583.8|8582.3|8584.3|8583.1|8582.8|8581.8|201
1630607400000|2021-09-02 18:30:00|8583.7|8582.2|8583.9|8582.4|8584.3|8583.1|8583.4|8582.1|159
1630607700000|2021-09-02 18:35:00|8583.8|8582.3|8583.5|8582|8584.2|8583.1|8582.9|8581.8|165
1630608000000|2021-09-02 18:40:00|8583.4|8581.9|8583.1|8581.6|8583.7|8582.5|8582.5|8581.5|123
1630608300000|2021-09-02 18:45:00|8583|8581.5|8582.5|8581.6|8583.4|8582.2|8582.3|8581.3|117
1630608600000|2021-09-02 18:50:00|8582.4|8581.5|8582.6|8581.7|8583.6|8582.7|8582.2|8581.1|99
1630608900000|2021-09-02 18:55:00|8582.5|8581.6|8580.8|8579.9|8582.9|8581.7|8580.5|8579.5|262
1630609200000|2021-09-02 19:00:00|8580.7|8579.8|8581.3|8579.8|8581.9|8580.6|8580.4|8579.5|236
1630609500000|2021-09-02 19:05:00|8581.4|8579.9|8583.2|8581.7|8583.3|8582|8581.4|8579.9|163
1630609800000|2021-09-02 19:10:00|8583.3|8581.8|8584.2|8582.7|8584.4|8583|8582.5|8581.5|223
1630610100000|2021-09-02 19:15:00|8584.1|8582.6|8584.4|8582.9|8584.6|8583.2|8584|8582.6|81
1630610400000|2021-09-02 19:20:00|8584|8583.1|8584.4|8582.9|8585.3|8584.1|8583.8|8582.7|136
1630610700000|2021-09-02 19:25:00|8584.3|8582.8|8585.3|8583.8|8585.3|8584.2|8584.3|8582.8|114
1630611000000|2021-09-02 19:30:00|8585.2|8583.7|8584.9|8584|8586|8584.7|8584.9|8583.7|153
1630611300000|2021-09-02 19:35:00|8585.2|8583.7|8585.7|8584.8|8586.3|8585.1|8584.8|8583.6|191
1630611600000|2021-09-02 19:40:00|8585.8|8584.9|8584.7|8583.8|8586.2|8585.3|8583.9|8582.7|163
1630611900000|2021-09-02 19:45:00|8584.8|8583.9|8585.5|8584|8585.7|8584.8|8584.7|8583.6|97
1630612200000|2021-09-02 19:50:00|8585.1|8584.2|8583.3|8582.4|8585.5|8584.4|8583.1|8582.1|185
1630612500000|2021-09-02 19:55:00|8583.4|8582.5|8582.1|8581.2|8583.7|8582.7|8581.6|8580.5|267
1630612800000|2021-09-02 20:00:00|8582.4|8580.9|8582|8581.1|8582.8|8581.5|8581.5|8580.3|231
1630613100000|2021-09-02 20:05:00|8581.9|8581|8583.2|8581.7|8583.4|8582|8581.9|8580.7|112
1630613400000|2021-09-02 20:10:00|8583.3|8581.8|8583.5|8582.6|8583.9|8582.7|8582.4|8581.2|129
1630613700000|2021-09-02 20:15:00|8583.6|8582.7|8583.6|8582.7|8583.8|8582.8|8583.2|8582.1|86
1630614000000|2021-09-02 20:20:00|8583.5|8582.6|8583.6|8582.1|8584.1|8582.8|8583.1|8581.9|91
1630614300000|2021-09-02 20:25:00|8583.7|8582.2|8582.7|8581.2|8584.1|8583.1|8582.3|8581.2|124
1630614600000|2021-09-02 20:30:00|8582.8|8581.3|8582.8|8581.9|8583.3|8582|8582.4|8581.2|135
1630614900000|2021-09-02 20:35:00|8582.9|8582|8583.1|8581.6|8583.3|8582|8582.2|8581|137
1630615200000|2021-09-02 20:40:00|8583.2|8581.7|8583.1|8581.6|8583.2|8581.7|8582.8|8581.3|71
1630615500000|2021-09-02 20:45:00|8583.2|8581.7|8583.5|8582|8583.6|8582.1|8582.9|8581.4|135
1630615800000|2021-09-02 20:50:00|8583.6|8582.1|8586.1|8582.6|8591.4|8583|8582.9|8579.2|797
1630616100000|2021-09-02 20:55:00|8586.5|8582.2|8586.6|8581.5|8590.8|8584.2|8583.9|8578.1|585
1630616400000|2021-09-02 21:00:00|8587.8|8581.1|8589.3|8578.3|8589.9|8581.5|8587.5|8577.4|65
1630616700000|2021-09-02 21:05:00|8589.4|8578.4|8586.5|8578.4|8590.8|8580.1|8584.9|8575.9|171
1630617000000|2021-09-02 21:10:00|8586.7|8578.9|8586.2|8577.2|8588.7|8579.8|8584.3|8575.6|279
1630617300000|2021-09-02 21:15:00|8586.1|8577.3|8587.1|8577.9|8588.7|8580.2|8585.1|8577|203
1630617600000|2021-09-02 21:20:00|8587|8577.8|8588.4|8578.8|8588.7|8581.3|8585.2|8576.4|181
1630617900000|2021-09-02 21:25:00|8586.9|8578.2|8585.1|8579.3|8589.1|8579.7|8585.1|8577|171
1630618200000|2021-09-02 21:30:00|8585.4|8579.5|8586|8580.2|8588.4|8580.2|8585|8577.9|197
1630618500000|2021-09-02 21:35:00|8586.3|8580.3|8585.2|8578|8588.2|8580.7|8583.8|8577.4|199
1630618800000|2021-09-02 21:40:00|8585.1|8578.1|8586.6|8580.1|8588.1|8581.4|8585.1|8578|332
1630619100000|2021-09-02 21:45:00|8586.9|8580|8587.2|8581.2|8589|8583.2|8584.7|8578.9|249
1630619400000|2021-09-02 21:50:00|8587.1|8581.4|8586.4|8580.8|8589.5|8582.1|8584.7|8578.9|271
1630619700000|2021-09-02 21:55:00|8586.5|8580.9|8586.9|8580.4|8587.5|8582.3|8585.5|8579|226
1630620000000|2021-09-02 22:00:00|8587|8580.2|8583.9|8580.5|8587.3|8581.4|8583.2|8578.3|522
1630620300000|2021-09-02 22:05:00|8583.6|8580.7|8582.1|8580.6|8583.7|8581.6|8581.6|8579.8|191
1630620600000|2021-09-02 22:10:00|8582.2|8580.7|8582.2|8580.7|8582.9|8581.4|8581.9|8580.1|94
1630620900000|2021-09-02 22:15:00|8582.3|8580.8|8582.9|8581.4|8583.2|8581.5|8582.1|8580.3|82
1630621200000|2021-09-02 22:20:00|8582.8|8581.3|8583|8581.5|8583.4|8581.9|8582.5|8581|84
1630621500000|2021-09-02 22:25:00|8582.9|8581.4|8582.3|8580.8|8582.9|8581.4|8581.8|8580.3|98
1630621800000|2021-09-02 22:30:00|8582.5|8581|8582.7|8581.2|8583|8581.5|8582.2|8580.7|101
1630622100000|2021-09-02 22:35:00|8582.6|8581.1|8583.1|8581.6|8583.2|8581.7|8582.5|8580.9|92
1630622400000|2021-09-02 22:40:00|8583|8581.5|8582.8|8581.3|8583|8581.5|8582.8|8581.3|47
1630622700000|2021-09-02 22:45:00|8582.7|8581.2|8583.1|8581.6|8583.2|8581.7|8582.7|8581.2|64
1630623000000|2021-09-02 22:50:00|8583|8581.5|8582.7|8581.2|8583.2|8581.7|8582.2|8580.7|121
1630623300000|2021-09-02 22:55:00|8582.6|8581.1|8582.6|8581.1|8582.8|8581.3|8582.4|8580.9|59
1630623600000|2021-09-02 23:00:00|8582.5|8581|8582.9|8581.4|8583.1|8581.6|8582.5|8581|62
1630623900000|2021-09-02 23:05:00|8583.1|8581.6|8583|8581.5|8583.3|8581.8|8582.9|8581.4|78
1630624200000|2021-09-02 23:10:00|8582.9|8581.4|8583.3|8581.8|8583.4|8581.9|8582.9|8581.4|76
1630624500000|2021-09-02 23:15:00|8583.2|8581.7|8582.9|8581.4|8583.3|8581.8|8582.8|8581.3|73
1630624800000|2021-09-02 23:20:00|8583|8581.5|8582.9|8581.4|8583.1|8581.6|8582.8|8581.3|59
1630625100000|2021-09-02 23:25:00|8582.8|8581.3|8582.9|8581.4|8583.1|8581.8|8582.7|8581.3|33
1630625400000|2021-09-02 23:30:00|8583|8581.5|8582.8|8581.3|8583.1|8581.7|8582.5|8581.1|82
1630625700000|2021-09-02 23:35:00|8582.9|8581.4|8582.8|8581.3|8582.9|8581.4|8582.3|8580.8|77
1630626000000|2021-09-02 23:40:00|8582.7|8581.2|8583.1|8581.6|8583.4|8581.9|8582.5|8581.2|44
1630626300000|2021-09-02 23:45:00|8583.2|8581.7|8583.7|8582.2|8583.8|8582.3|8582.5|8581.3|105
1630626600000|2021-09-02 23:50:00|8583.4|8582.5|8582.3|8580.8|8583.7|8582.5|8582.2|8580.7|92
1630626900000|2021-09-02 23:55:00|8582.4|8580.9|8582.4|8580.9|8582.6|8581.1|8581.7|8580.2|130
1630627200000|2021-09-03 00:00:00|8582.5|8581|8582.8|8581.9|8583.5|8582|8582|8580.9|211
1630627500000|2021-09-03 00:05:00|8582.9|8582|8581.6|8580.1|8583.3|8582|8581.4|8580.1|178
1630627800000|2021-09-03 00:10:00|8581.7|8580.2|8581.4|8580.5|8581.8|8580.6|8580.1|8579.2|240
1630628100000|2021-09-03 00:15:00|8581.3|8580.4|8580.3|8579.4|8581.9|8580.6|8580.2|8579.3|192
1630628400000|2021-09-03 00:20:00|8580.4|8579.5|8580.4|8579.5|8581.3|8580.2|8580.3|8579.2|169
1630628700000|2021-09-03 00:25:00|8580.5|8579.6|8581.9|8581|8582.7|8581.5|8580.4|8579.1|150
1630629000000|2021-09-03 00:30:00|8582.1|8581.2|8581.5|8580|8582.4|8581.3|8581.4|8580|164
1630629300000|2021-09-03 00:35:00|8581.6|8580.1|8582.3|8580.8|8582.4|8581.3|8581.1|8579.6|136
1630629600000|2021-09-03 00:40:00|8582.4|8580.9|8583.4|8581.9|8583.5|8582.3|8581.4|8580.2|339
1630629900000|2021-09-03 00:45:00|8583|8582.1|8582.7|8581.2|8583.3|8582.1|8582.3|8581|171
1630630200000|2021-09-03 00:50:00|8582.8|8581.3|8582.8|8581.3|8583.2|8581.8|8582.4|8581.1|131
1630630500000|2021-09-03 00:55:00|8583|8581.5|8583.4|8581.9|8583.6|8582.3|8582.8|8581.5|108
1630630800000|2021-09-03 01:00:00|8583.5|8582|8584.4|8582.9|8584.5|8583.3|8583|8581.8|155
1630631100000|2021-09-03 01:05:00|8584.3|8582.8|8584.7|8583.2|8584.9|8583.6|8583.7|8582.5|133
1630631400000|2021-09-03 01:10:00|8584.5|8583.6|8584.8|8583.3|8585|8584|8583.9|8582.7|150
1630631700000|2021-09-03 01:15:00|8584.9|8583.4|8584.2|8582.7|8584.9|8583.4|8583.7|8582.4|110
1630632000000|2021-09-03 01:20:00|8584.1|8582.6|8584|8583.1|8584.3|8583.1|8583.7|8582.3|123
1630632300000|2021-09-03 01:25:00|8583.9|8583|8583.9|8582.4|8584.3|8583.1|8583.1|8581.9|210
1630632600000|2021-09-03 01:30:00|8583.8|8582.3|8584|8583.1|8584.6|8583.4|8583.3|8582.2|192
1630632900000|2021-09-03 01:35:00|8584.1|8583.2|8584.3|8582.8|8584.8|8583.5|8583.7|8582.6|182
1630633200000|2021-09-03 01:40:00|8583.9|8583|8585.3|8583.8|8585.6|8584.3|8583.8|8582.6|160
1630633500000|2021-09-03 01:45:00|8585.4|8583.9|8584.5|8583|8585.7|8584.5|8584.2|8582.9|251
1630633800000|2021-09-03 01:50:00|8584.1|8583.2|8584.8|8583.3|8585.5|8584.3|8584.1|8582.9|156
1630634100000|2021-09-03 01:55:00|8584.9|8583.4|8585.3|8583.8|8585.5|8584.3|8584.4|8583.3|145
1630634400000|2021-09-03 02:00:00|8585.2|8583.7|8583.5|8582.6|8585.5|8584.3|8583.5|8582.3|143
1630634700000|2021-09-03 02:05:00|8583.6|8582.7|8584.5|8583|8584.7|8583.5|8583.4|8582.3|160
1630635000000|2021-09-03 02:10:00|8584.4|8582.9|8583.6|8582.7|8584.5|8583.2|8583.1|8581.9|165
1630635300000|2021-09-03 02:15:00|8583.7|8582.8|8583.3|8582.4|8584.2|8582.9|8583.1|8581.9|176
1630635600000|2021-09-03 02:20:00|8583.4|8582.5|8584.3|8582.8|8584.4|8583.3|8583.3|8582.1|208
1630635900000|2021-09-03 02:25:00|8584.2|8582.7|8584.5|8583|8585.2|8584|8583.9|8582.7|152
1630636200000|2021-09-03 02:30:00|8584.4|8582.9|8584.3|8583.4|8585.2|8584|8584|8582.5|131
1630636500000|2021-09-03 02:35:00|8584.4|8583.5|8584.9|8583.4|8585.1|8583.9|8584.3|8583.2|120
1630636800000|2021-09-03 02:40:00|8584.8|8583.3|8585.2|8583.7|8585.3|8584.1|8584.2|8583|160
1630637100000|2021-09-03 02:45:00|8584.9|8584|8585.1|8583.6|8585.6|8584.4|8584.4|8583.2|121
1630637400000|2021-09-03 02:50:00|8585.2|8583.7|8585.1|8583.6|8585.6|8584.3|8583.7|8582.2|336
1630637700000|2021-09-03 02:55:00|8585|8583.5|8584.9|8584|8585.7|8584.5|8584|8582.9|316
1630638000000|2021-09-03 03:00:00|8584.8|8583.9|8585.9|8584.4|8586.4|8585.1|8584.8|8583.7|333
1630638300000|2021-09-03 03:05:00|8585.8|8584.3|8586.4|8584.9|8586.6|8585.2|8585.2|8584|172
1630638600000|2021-09-03 03:10:00|8586.5|8585|8585.8|8584.3|8586.5|8585.2|8585.2|8584|216
1630638900000|2021-09-03 03:15:00|8585.9|8584.4|8586.2|8584.7|8586.3|8584.8|8585.4|8584.2|96
1630639200000|2021-09-03 03:20:00|8586.1|8584.6|8586.2|8585.3|8586.5|8585.4|8585.9|8584.6|83
1630639500000|2021-09-03 03:25:00|8586.3|8585.4|8587.1|8585.6|8587.2|8586|8585.9|8584.7|144
1630639800000|2021-09-03 03:30:00|8587|8585.5|8587.5|8586|8587.7|8586.6|8586.4|8585.2|170
1630640100000|2021-09-03 03:35:00|8587.4|8585.9|8587.1|8586.2|8587.6|8586.3|8586.4|8585.2|118
1630640400000|2021-09-03 03:40:00|8587.5|8586|8586.8|8585.3|8587.6|8586.7|8586.5|8585.2|134
1630640700000|2021-09-03 03:45:00|8586.9|8585.4|8587.8|8586.3|8587.8|8586.5|8586.6|8585.3|170
1630641000000|2021-09-03 03:50:00|8587.7|8586.2|8587.4|8585.9|8587.9|8586.7|8587.1|8585.7|105
1630641300000|2021-09-03 03:55:00|8587.3|8585.8|8586.9|8585.4|8587.6|8586.3|8586.5|8585.1|153
1630641600000|2021-09-03 04:00:00|8586.6|8585.7|8586.9|8585.4|8587.3|8586|8586.5|8585.2|118
1630641900000|2021-09-03 04:05:00|8586.8|8585.3|8585.5|8584.6|8586.9|8585.7|8585.5|8584.3|105
1630642200000|2021-09-03 04:10:00|8585.9|8584.4|8586.2|8585.3|8586.8|8585.6|8585.7|8584.2|123
1630642500000|2021-09-03 04:15:00|8586.1|8585.2|8586.5|8585|8586.8|8585.4|8586.1|8584.9|112
1630642800000|2021-09-03 04:20:00|8586.2|8585.3|8586.3|8585.4|8586.8|8585.5|8586.1|8585|80
1630643100000|2021-09-03 04:25:00|8586.4|8585.5|8586.4|8585.5|8586.7|8585.6|8586|8584.7|92
1630643400000|2021-09-03 04:30:00|8586.5|8585.6|8586.4|8585.5|8587|8586|8586.1|8584.9|94
1630643700000|2021-09-03 04:35:00|8586.5|8585.6|8587.8|8586.3|8587.9|8586.7|8586.4|8585.3|137
1630644000000|2021-09-03 04:40:00|8587.7|8586.2|8587|8586.1|8588|8586.8|8586.8|8585.5|131
1630644300000|2021-09-03 04:45:00|8586.9|8586|8587.4|8586.5|8588|8587|8586.9|8585.8|146
1630644600000|2021-09-03 04:50:00|8587.5|8586.6|8587.4|8586.5|8588.1|8586.7|8587.4|8586.2|70
1630644900000|2021-09-03 04:55:00|8587.5|8586.6|8586.6|8585.1|8587.6|8586.6|8586.1|8584.9|87
1630645200000|2021-09-03 05:00:00|8586.5|8585|8586|8585.1|8586.6|8585.5|8585.8|8584.5|147
1630645500000|2021-09-03 05:05:00|8585.9|8585|8586.4|8585.5|8586.9|8585.8|8585.9|8584.7|101
1630645800000|2021-09-03 05:10:00|8586.3|8585.4|8586.5|8585.6|8587.1|8586|8585.9|8584.8|116
1630646100000|2021-09-03 05:15:00|8586.4|8585.5|8586.9|8585.4|8587.1|8585.9|8585.8|8584.9|90
1630646400000|2021-09-03 05:20:00|8586.8|8585.3|8586.5|8585.6|8587|8585.8|8586.5|8585.3|60
1630646700000|2021-09-03 05:25:00|8586.6|8585.7|8586.7|8585.8|8587.5|8586.4|8586.3|8585|116
1630647000000|2021-09-03 05:30:00|8586.6|8585.7|8586.2|8584.7|8586.9|8585.8|8585.9|8584.6|108
1630647300000|2021-09-03 05:35:00|8586.3|8584.8|8586.1|8584.6|8586.9|8585.4|8585.8|8584.5|109
1630647600000|2021-09-03 05:40:00|8586.2|8584.7|8586.6|8585.1|8586.7|8585.5|8585.7|8584.5|117
1630647900000|2021-09-03 05:45:00|8586.7|8585.2|8586|8585.1|8586.9|8585.7|8585.6|8584.4|148
1630648200000|2021-09-03 05:50:00|8586.3|8584.8|8586.5|8585|8587.2|8585.7|8586|8584.7|130
1630648500000|2021-09-03 05:55:00|8586.2|8585.3|8586.1|8584.6|8586.5|8585.3|8585|8583.5|205
1630648800000|2021-09-03 06:00:00|8586|8584.5|8586.3|8584.8|8586.6|8585.4|8585.3|8584.2|270
1630649100000|2021-09-03 06:05:00|8586.4|8584.9|8585.9|8585|8587.5|8586.2|8585.6|8584.4|236
1630649400000|2021-09-03 06:10:00|8586.3|8584.8|8585.4|8583.9|8586.3|8585.1|8585|8583.7|218
1630649700000|2021-09-03 06:15:00|8585|8584.1|8584.6|8583.7|8585.7|8584.5|8584.1|8583|233
1630650000000|2021-09-03 06:20:00|8584.7|8583.8|8586.5|8585.6|8586.8|8585.6|8584.1|8582.9|131
1630650300000|2021-09-03 06:25:00|8586.4|8585.5|8587.3|8585.8|8587.4|8586.1|8586.2|8584.8|128
1630650600000|2021-09-03 06:30:00|8586.9|8586|8586.1|8585.2|8587.2|8586.1|8585.6|8584.6|198
1630650900000|2021-09-03 06:35:00|8586|8585.1|8586.5|8585.6|8587.3|8586.2|8586|8585|133
1630651200000|2021-09-03 06:40:00|8586.6|8585.7|8588.3|8587.4|8588.6|8587.5|8586.5|8585.3|157
1630651500000|2021-09-03 06:45:00|8588.2|8587.3|8588.4|8587.5|8588.9|8587.7|8587.7|8586.6|177
1630651800000|2021-09-03 06:50:00|8588.7|8587.2|8587.8|8586.9|8588.7|8587.6|8587.3|8586.2|198
1630652100000|2021-09-03 06:55:00|8587.9|8587|8589.3|8588.4|8589.8|8588.4|8587.8|8586.7|193
1630652400000|2021-09-03 07:00:00|8589.5|8588|8589.6|8588.1|8590.5|8589.2|8588.5|8587.3|451
1630652700000|2021-09-03 07:05:00|8589.7|8588.2|8589.5|8588.6|8591.3|8590.3|8589.2|8587.8|375
1630653000000|2021-09-03 07:10:00|8589.4|8588.5|8590.6|8589.7|8590.9|8589.9|8589.1|8587.8|291
1630653300000|2021-09-03 07:15:00|8590.4|8589.5|8590.9|8590|8592.3|8591.2|8589.9|8588.6|284
1630653600000|2021-09-03 07:20:00|8591|8590.1|8590.1|8589.2|8593|8592.1|8589.5|8588.6|287
1630653900000|2021-09-03 07:25:00|8590.2|8589.3|8590.8|8589.9|8591|8590.1|8590|8589.1|181
1630654200000|2021-09-03 07:30:00|8590.7|8589.8|8589.6|8588.7|8592.2|8591|8589.3|8588.3|234
1630654500000|2021-09-03 07:35:00|8589.7|8588.8|8589.4|8588.5|8590|8589.1|8588.8|8587.9|243
1630654800000|2021-09-03 07:40:00|8589.5|8588.6|8588.8|8587.3|8589.7|8588.6|8587.9|8586.7|191
1630655100000|2021-09-03 07:45:00|8588.9|8587.4|8588.2|8586.7|8589.4|8588.2|8587.3|8586.2|203
1630655400000|2021-09-03 07:50:00|8588.3|8586.8|8586.8|8585.3|8588.4|8587.1|8586.3|8584.8|221
1630655700000|2021-09-03 07:55:00|8586.7|8585.2|8589.9|8588.4|8589.9|8588.5|8585.7|8584.8|281
1630656000000|2021-09-03 08:00:00|8589.8|8588.3|8587.8|8586.9|8590.9|8590|8587.4|8586.5|347
1630656300000|2021-09-03 08:05:00|8587.9|8587|8589|8588.1|8589.4|8588.2|8587.3|8586.3|259
1630656600000|2021-09-03 08:10:00|8589.1|8588.2|8587.2|8586.3|8589.2|8588.3|8586.4|8585.4|215
1630656900000|2021-09-03 08:15:00|8587.1|8586.2|8586|8585.1|8587.5|8586.6|8585.7|8584.8|196
1630657200000|2021-09-03 08:20:00|8585.9|8585|8587.4|8585.9|8587.8|8586.7|8585.9|8585|198
1630657500000|2021-09-03 08:25:00|8587.1|8586.2|8586.2|8584.7|8588.1|8587|8586|8584.5|195
1630657800000|2021-09-03 08:30:00|8586.3|8584.8|8586.8|8585.3|8587.1|8586.2|8585.8|8584.6|235
1630658100000|2021-09-03 08:35:00|8586.9|8585.4|8586.2|8585.3|8587.4|8586.2|8586.2|8585.3|197
1630658400000|2021-09-03 08:40:00|8586.1|8585.2|8586.1|8585.2|8586.4|8585.5|8585.6|8584.7|217
1630658700000|2021-09-03 08:45:00|8586.2|8585.3|8583.9|8583|8586.2|8585.3|8583.6|8582.6|314
1630659000000|2021-09-03 08:50:00|8583.8|8582.9|8582.8|8581.9|8584.5|8583.6|8582.7|8581.8|244
1630659300000|2021-09-03 08:55:00|8582.7|8581.8|8584|8582.5|8584.6|8583.4|8582.1|8581.1|309
1630659600000|2021-09-03 09:00:00|8583.8|8582.3|8583|8582.1|8584.2|8582.9|8582.6|8581.4|321
1630659900000|2021-09-03 09:05:00|8583.1|8582.2|8583.2|8581.7|8584.2|8583.1|8582.7|8581.6|206
1630660200000|2021-09-03 09:10:00|8583.3|8581.8|8582.4|8581.5|8583.4|8582.5|8581.3|8580.4|225
1630660500000|2021-09-03 09:15:00|8582.2|8581.3|8581.7|8580.8|8583.3|8582.4|8581.5|8580.6|241
1630660800000|2021-09-03 09:20:00|8581.8|8580.9|8579.6|8578.7|8582.5|8581.6|8579.6|8578.7|243
1630661100000|2021-09-03 09:25:00|8579.7|8578.8|8580.1|8579.2|8580.6|8579.5|8579.1|8578.2|234
1630661400000|2021-09-03 09:30:00|8580|8579.1|8577.4|8576.5|8580.7|8579.7|8576.5|8575.6|267
1630661700000|2021-09-03 09:35:00|8577.3|8576.4|8578|8577.1|8578.9|8578|8577.2|8576.1|270
1630662000000|2021-09-03 09:40:00|8578.1|8577.2|8578.4|8577.5|8579.4|8578.1|8577.7|8576.8|249
1630662300000|2021-09-03 09:45:00|8578.5|8577.6|8578|8577.1|8580|8579|8577.9|8577|243
1630662600000|2021-09-03 09:50:00|8578.1|8577.2|8579.3|8578.4|8579.8|8578.8|8577.8|8576.5|189
1630662900000|2021-09-03 09:55:00|8579.4|8578.5|8578.9|8578|8579.6|8578.5|8577.8|8576.8|342
1630663200000|2021-09-03 10:00:00|8578.8|8577.9|8582.5|8581.6|8582.8|8581.9|8576.9|8576|338
1630663500000|2021-09-03 10:05:00|8582.6|8581.7|8586.3|8585.4|8586.3|8585.4|8582.4|8581.5|171
1630663800000|2021-09-03 10:10:00|8586.5|8585.6|8584.4|8583.5|8586.6|8585.7|8583.7|8582.8|279
1630664100000|2021-09-03 10:15:00|8584.3|8583.4|8582.8|8581.9|8584.6|8583.4|8581.8|8580.6|229
1630664400000|2021-09-03 10:20:00|8582.7|8581.8|8583.9|8583|8584.5|8583.2|8581.4|8580.3|252
1630664700000|2021-09-03 10:25:00|8584|8583.1|8585.5|8584.6|8586.3|8585.1|8583.9|8583|213
1630665000000|2021-09-03 10:30:00|8585.6|8584.7|8585.9|8585|8586.9|8586|8585.3|8584.4|279
1630665300000|2021-09-03 10:35:00|8586|8585.1|8586.8|8585.9|8587.2|8586.3|8585.1|8584.2|187
1630665600000|2021-09-03 10:40:00|8586.7|8585.8|8588.1|8587.2|8588.3|8587.4|8585.9|8585|190
1630665900000|2021-09-03 10:45:00|8588.2|8587.3|8589.4|8588.5|8590.2|8589.3|8588.2|8587.1|240
1630666200000|2021-09-03 10:50:00|8589.3|8588.4|8590.1|8589.2|8590.3|8589.2|8588.8|8587.6|132
1630666500000|2021-09-03 10:55:00|8590|8589.1|8589.8|8588.9|8591.3|8590.3|8589.8|8588.9|214
1630666800000|2021-09-03 11:00:00|8589.9|8589|8588.1|8587.2|8590|8589.1|8587.8|8586.8|240
1630667100000|2021-09-03 11:05:00|8588|8587.1|8588.5|8587.6|8589.5|8588.6|8588|8586.9|276
1630667400000|2021-09-03 11:10:00|8588.4|8587.5|8588.1|8587.2|8589|8588.1|8587.8|8586.9|204
1630667700000|2021-09-03 11:15:00|8588|8587.1|8586.6|8585.7|8588.2|8587.2|8586.4|8585.5|183
1630668000000|2021-09-03 11:20:00|8586.7|8585.8|8586.3|8585.4|8587|8586|8585.4|8584.5|177
1630668300000|2021-09-03 11:25:00|8586.2|8585.3|8584.1|8583.2|8587|8586.1|8582.6|8581.7|336
1630668600000|2021-09-03 11:30:00|8584.2|8583.3|8585.3|8584.4|8585.8|8584.6|8583.8|8582.9|217
1630668900000|2021-09-03 11:35:00|8585.2|8584.3|8584.5|8583.6|8586.5|8585.6|8583.9|8582.8|278
1630669200000|2021-09-03 11:40:00|8584.4|8583.5|8582.3|8580.8|8585.3|8584.2|8581.9|8580.7|237
1630669500000|2021-09-03 11:45:00|8582|8581.1|8581.5|8580.6|8583.2|8582.3|8581|8579.9|251
1630669800000|2021-09-03 11:50:00|8581.4|8580.5|8582.2|8581.3|8582.5|8581.5|8581.2|8580.3|178
1630670100000|2021-09-03 11:55:00|8582.3|8581.4|8584.1|8583.2|8584.9|8584|8582|8581.1|333
1630670400000|2021-09-03 12:00:00|8584.2|8583.3|8584.5|8583.6|8585.4|8584.2|8583.1|8582.2|323
1630670700000|2021-09-03 12:05:00|8584.6|8583.7|8585.6|8584.7|8586.1|8585.1|8584.2|8583.2|253
1630671000000|2021-09-03 12:10:00|8585.5|8584.6|8584.5|8583.6|8586|8585.1|8584|8583.1|268
1630671300000|2021-09-03 12:15:00|8584.6|8583.7|8584.3|8583.4|8585|8584|8583.8|8582.9|277
1630671600000|2021-09-03 12:20:00|8584.4|8583.5|8584.1|8583.2|8585.2|8584.3|8583.3|8581.9|392
1630671900000|2021-09-03 12:25:00|8584.2|8582.7|8589|8584.9|8598.5|8587.5|8583.9|8579.5|508
1630672200000|2021-09-03 12:30:00|8589.4|8584.4|8587.9|8586.4|8597|8593.3|8584.9|8581.8|1501
1630672500000|2021-09-03 12:35:00|8587.8|8586.3|8583.7|8582.2|8588|8586.5|8582.6|8581.1|1143
1630672800000|2021-09-03 12:40:00|8583.6|8582.1|8583.9|8582.4|8586.5|8585|8581.4|8579.9|995
1630673100000|2021-09-03 12:45:00|8583.8|8582.3|8584.6|8583.1|8585.4|8583.9|8583.2|8581.7|814
1630673400000|2021-09-03 12:50:00|8584.5|8583|8585.9|8584.4|8586.8|8585.4|8582.8|8581.4|723
1630673700000|2021-09-03 12:55:00|8586|8584.5|8586.4|8584.9|8588|8586.5|8585.6|8584.3|718
1630674000000|2021-09-03 13:00:00|8586.5|8585|8586.9|8586|8587.8|8586.5|8585.4|8584.2|628
1630674300000|2021-09-03 13:05:00|8587|8586.1|8589.5|8588.6|8590|8589|8586.7|8585.5|567
1630674600000|2021-09-03 13:10:00|8589.4|8588.5|8589.5|8588|8589.6|8588.6|8587.3|8586.1|525
1630674900000|2021-09-03 13:15:00|8589.6|8588.1|8590.1|8589.2|8590.7|8589.6|8587.7|8586.5|587
1630675200000|2021-09-03 13:20:00|8590.2|8589.3|8591.5|8590|8593.8|8592.6|8590|8589.1|668
1630675500000|2021-09-03 13:25:00|8591.6|8590.1|8592.9|8591.4|8593.2|8592|8589.6|8588.4|600
1630675800000|2021-09-03 13:30:00|8592.8|8591.3|8587.7|8586.2|8592.8|8591.6|8587.5|8586.1|764
1630676100000|2021-09-03 13:35:00|8587.4|8586.5|8583.4|8581.9|8588.6|8587.5|8581.9|8580.4|754
1630676400000|2021-09-03 13:40:00|8583.5|8582|8584.5|8583|8585.4|8583.9|8582.1|8580.6|814
1630676700000|2021-09-03 13:45:00|8584.7|8583.2|8585.6|8584.7|8587.1|8585.9|8584.3|8582.9|648
1630677000000|2021-09-03 13:50:00|8585.8|8584.9|8586|8584.5|8587.9|8586.8|8585.6|8584.3|520
1630677300000|2021-09-03 13:55:00|8586.1|8584.6|8584.9|8581.4|8591.6|8585.2|8582.6|8578.7|560
1630677600000|2021-09-03 14:00:00|8584.8|8581.3|8577.7|8576.2|8584.8|8583.1|8577.7|8576.2|795
1630677900000|2021-09-03 14:05:00|8577.8|8576.3|8572.8|8571.3|8578.8|8577.8|8572.3|8571.3|842
1630678200000|2021-09-03 14:10:00|8572.6|8571.7|8575.3|8574.4|8576|8574.8|8572|8570.8|629
1630678500000|2021-09-03 14:15:00|8575.4|8574.5|8575.4|8574.5|8577.3|8576.4|8574.5|8573.2|523
1630678800000|2021-09-03 14:20:00|8575.5|8574.6|8576.9|8576|8577.4|8576.4|8575.3|8574.4|428
1630679100000|2021-09-03 14:25:00|8577|8576.1|8577.1|8576.2|8577.9|8576.8|8576.1|8574.9|375
1630679400000|2021-09-03 14:30:00|8577|8576.1|8577.6|8576.7|8577.9|8577|8575.9|8574.8|391
1630679700000|2021-09-03 14:35:00|8577.5|8576.6|8577.4|8575.9|8579.3|8578.1|8577.2|8575.8|334
1630680000000|2021-09-03 14:40:00|8577.2|8576.3|8578.5|8577.6|8579.2|8578|8576.9|8575.7|439
1630680300000|2021-09-03 14:45:00|8578.6|8577.7|8577|8575.5|8579.2|8578|8575.9|8574.6|455
1630680600000|2021-09-03 14:50:00|8577.1|8575.6|8569.2|8567.7|8577.7|8576.4|8568|8566.6|801
1630680900000|2021-09-03 14:55:00|8569.3|8567.8|8565.9|8565|8569.9|8568.7|8562.6|8561.5|1011
1630681200000|2021-09-03 15:00:00|8566|8565.1|8570|8569.1|8570.3|8569.2|8565.7|8564.8|624
1630681500000|2021-09-03 15:05:00|8569.9|8569|8572.1|8570.6|8572.6|8571.4|8569.8|8568.7|374
1630681800000|2021-09-03 15:10:00|8571.8|8570.9|8572.3|8570.8|8573.4|8572.2|8570.4|8569.2|397
1630682100000|2021-09-03 15:15:00|8572.4|8570.9|8570.7|8569.2|8572.5|8571.4|8569.7|8568.5|363
1630682400000|2021-09-03 15:20:00|8570.8|8569.3|8570.9|8570|8571.7|8570.5|8569.4|8568.3|309
1630682700000|2021-09-03 15:25:00|8570.8|8569.9|8570.2|8568.7|8571.8|8570.7|8569.9|8568.6|387
1630683000000|2021-09-03 15:30:00|8570.1|8568.6|8571.1|8570.2|8572|8570.7|8569.9|8568.6|372
1630683300000|2021-09-03 15:35:00|8571|8570.1|8571.1|8569.6|8571.7|8570.6|8569.9|8568.8|284
1630683600000|2021-09-03 15:40:00|8571.3|8569.8|8572|8570.5|8572.6|8571.5|8571.3|8569.8|243
1630683900000|2021-09-03 15:45:00|8571.8|8570.9|8572.7|8571.8|8573.5|8572.4|8571.7|8570.3|206
1630684200000|2021-09-03 15:50:00|8572.6|8571.7|8572.4|8570.9|8573.1|8571.9|8571.8|8570.6|261
1630684500000|2021-09-03 15:55:00|8572.5|8571|8573.6|8572.7|8574.1|8572.9|8571.6|8570.4|204
1630684800000|2021-09-03 16:00:00|8573.5|8572.6|8572.1|8571.2|8574|8572.8|8572.1|8571|187
1630685100000|2021-09-03 16:05:00|8572.5|8571|8572.8|8571.9|8574.1|8572.8|8572|8571|181
1630685400000|2021-09-03 16:10:00|8572.7|8571.8|8573.2|8572.3|8573.7|8572.6|8572.2|8571.1|140
1630685700000|2021-09-03 16:15:00|8573.1|8572.2|8572.1|8571.2|8573.4|8572.2|8572.1|8571.1|123
1630686000000|2021-09-03 16:20:00|8572.3|8571.4|8572.9|8572|8573.2|8572|8571.9|8571|160
1630686300000|2021-09-03 16:25:00|8572.8|8571.9|8572.1|8571.2|8573.5|8572.3|8572|8571.1|170
1630686600000|2021-09-03 16:30:00|8572|8571.1|8571.8|8570.9|8572.7|8571.4|8571.7|8570.5|120
1630686900000|2021-09-03 16:35:00|8572.1|8570.6|8571.8|8570.9|8572.8|8571.7|8571.6|8570.5|89
1630687200000|2021-09-03 16:40:00|8571.7|8570.8|8571.6|8570.1|8572.5|8571.4|8570.7|8569.5|176
1630687500000|2021-09-03 16:45:00|8571.5|8570|8572.9|8571.4|8573|8571.8|8571.2|8570|177
1630687800000|2021-09-03 16:50:00|8572.8|8571.3|8572.3|8571.4|8573.2|8572.2|8572.1|8570.8|171
1630688100000|2021-09-03 16:55:00|8572.4|8570.9|8570|8569.1|8572.4|8571|8569.5|8568.4|246
1630688400000|2021-09-03 17:00:00|8569.8|8568.9|8570.8|8569.9|8571.5|8570.3|8569.8|8568.7|205
1630688700000|2021-09-03 17:05:00|8570.7|8569.8|8571.4|8569.9|8571.4|8570.3|8570.4|8569.3|129
1630689000000|2021-09-03 17:10:00|8571.3|8569.8|8568.9|8567.4|8571.6|8570.5|8568.6|8567.3|271
1630689300000|2021-09-03 17:15:00|8568.7|8567.8|8566.5|8565.6|8569.1|8568.1|8565.8|8564.9|233
1630689600000|2021-09-03 17:20:00|8566.6|8565.1|8567.4|8566.5|8568.4|8567.1|8566.5|8565.1|213
1630689900000|2021-09-03 17:25:00|8567.5|8566.6|8566.8|8565.9|8568.2|8567.2|8566.7|8565.6|185
1630690200000|2021-09-03 17:30:00|8566.9|8566|8566.5|8565.6|8566.9|8566|8565.9|8564.7|191
1630690500000|2021-09-03 17:35:00|8566.4|8565.5|8566.7|8565.8|8567.5|8566.2|8566.4|8565.2|205
1630690800000|2021-09-03 17:40:00|8566.9|8565.4|8566.8|8565.9|8567.2|8566.3|8566.2|8565.1|187
1630691100000|2021-09-03 17:45:00|8566.7|8565.8|8565.7|8564.8|8567.2|8566.3|8565.6|8564.7|168
1630691400000|2021-09-03 17:50:00|8565.8|8564.9|8565.1|8564.2|8565.8|8564.9|8564.4|8563.2|216
1630691700000|2021-09-03 17:55:00|8565.2|8564.3|8564.3|8563.4|8565.6|8564.5|8564|8562.9|278
1630692000000|2021-09-03 18:00:00|8564.2|8563.3|8564.7|8563.8|8565|8564.1|8563.7|8562.4|233
1630692300000|2021-09-03 18:05:00|8564.8|8563.9|8564.4|8563.5|8565|8564.1|8564.1|8562.9|120
1630692600000|2021-09-03 18:10:00|8564.3|8563.4|8564.2|8563.3|8564.9|8563.7|8563.3|8562.3|157
1630692900000|2021-09-03 18:15:00|8564.3|8563.4|8564.8|8563.9|8564.9|8564|8563.8|8562.9|177
1630693200000|2021-09-03 18:20:00|8564.7|8563.8|8565.3|8564.4|8565.7|8564.7|8564.3|8563.4|185
1630693500000|2021-09-03 18:25:00|8565.4|8564.5|8566.5|8565.6|8566.8|8565.6|8564.9|8563.7|203
1630693800000|2021-09-03 18:30:00|8566.4|8565.5|8566|8565.1|8567|8566|8565.7|8564.7|163
1630694100000|2021-09-03 18:35:00|8566.1|8565.2|8566.2|8565.3|8566.5|8565.6|8565.3|8564.4|124
1630694400000|2021-09-03 18:40:00|8566.1|8565.2|8566.8|8565.9|8567.2|8566|8566|8565.1|133
1630694700000|2021-09-03 18:45:00|8566.7|8565.8|8564.9|8564|8566.7|8565.8|8564.6|8563.7|136
1630695000000|2021-09-03 18:50:00|8565|8564.1|8566|8565.1|8566.2|8565.3|8564.8|8563.9|184
1630695300000|2021-09-03 18:55:00|8565.9|8565|8568.1|8567.2|8568.1|8567.2|8565.9|8564.7|310
1630695600000|2021-09-03 19:00:00|8568.2|8567.3|8567.8|8566.3|8568.3|8567.3|8567.1|8565.7|400
1630695900000|2021-09-03 19:05:00|8567.7|8566.2|8567.9|8566.4|8568|8566.7|8566.4|8565.2|186
1630696200000|2021-09-03 19:10:00|8567.8|8566.3|8567.5|8566|8568.2|8566.7|8567|8565.8|89
1630696500000|2021-09-03 19:15:00|8567.4|8565.9|8567.7|8566.2|8568|8566.6|8567.2|8565.9|115
1630696800000|2021-09-03 19:20:00|8567.8|8566.3|8566|8564.5|8567.9|8566.6|8565.9|8564.4|165
1630697100000|2021-09-03 19:25:00|8565.7|8564.8|8569.4|8567.9|8569.4|8567.9|8565.7|8564.4|224
1630697400000|2021-09-03 19:30:00|8569.3|8567.8|8569|8567.5|8570.6|8569.1|8568.7|8567.2|185
1630697700000|2021-09-03 19:35:00|8568.9|8567.4|8569.6|8568.1|8569.9|8568.5|8568.4|8567.2|177
1630698000000|2021-09-03 19:40:00|8569.7|8568.2|8569.7|8568.2|8570.2|8569.1|8569.5|8568|133
1630698300000|2021-09-03 19:45:00|8569.5|8568|8569.3|8567.8|8569.6|8568.4|8569|8567.5|114
1630698600000|2021-09-03 19:50:00|8569.4|8567.9|8569.3|8567.8|8569.7|8568.3|8568.2|8566.8|159
1630698900000|2021-09-03 19:55:00|8569.4|8567.9|8570.5|8569|8570.9|8569.4|8569.1|8567.6|318
1630699200000|2021-09-03 20:00:00|8570.6|8569.1|8569.8|8568.3|8571.3|8569.8|8569.8|8568.3|391
1630699500000|2021-09-03 20:05:00|8569.3|8567.8|8570.5|8569|8571.2|8569.7|8569.3|8567.8|265
1630699800000|2021-09-03 20:10:00|8570.6|8569.1|8569.8|8568.3|8571.2|8569.7|8569.2|8567.7|236
1630700100000|2021-09-03 20:15:00|8569.7|8568.2|8569.5|8568|8569.9|8568.4|8569.1|8567.6|182
1630700400000|2021-09-03 20:20:00|8569.4|8567.9|8568.8|8567.3|8569.5|8568|8568.4|8566.9|207
1630700700000|2021-09-03 20:25:00|8568.9|8567.4|8567.9|8566.4|8569|8567.5|8567|8565.5|171
1630701000000|2021-09-03 20:30:00|8567.6|8566.1|8568.5|8567|8568.7|8567.2|8567.5|8566|284
1630701300000|2021-09-03 20:35:00|8568.6|8567.1|8569|8567.5|8569.3|8567.8|8567.9|8566.4|204
1630701600000|2021-09-03 20:40:00|8569.1|8567.6|8568.1|8566.6|8569.2|8567.7|8567.9|8566.4|226
1630701900000|2021-09-03 20:45:00|8568|8566.5|8568.9|8567.4|8574.3|8568.3|8567.5|8564.8|357
1630702200000|2021-09-03 20:50:00|8569.2|8567.7|8571.3|8569.8|8577.2|8570.2|8568.8|8563.7|489
1630702500000|2021-09-03 20:55:00|8571.4|8569.9|8574.9|8566.3|8584.2|8573.2|8568.7|8562.7|827
1630872000000|2021-09-05 20:00:00|8576.5|8560.5|8582.6|8566.6|8582.6|8566.6|8576.5|8560.5|2
1630872300000|2021-09-05 20:05:00|8573.9|8557.9|8582.6|8566.6|8583.7|8567.7|8573.9|8557.9|13
1630872600000|2021-09-05 20:10:00|8573.2|8557.2|8576.7|8560.7|8576.7|8560.7|8573.2|8557.2|2
1630872900000|2021-09-05 20:15:00|8573.2|8557.2|8582.6|8566.6|8582.6|8566.6|8573.2|8557.2|2
1630873200000|2021-09-05 20:20:00|8573.2|8557.2|8582.6|8566.6|8582.6|8566.6|8573.2|8557.2|3
1630873500000|2021-09-05 20:25:00|8585.1|8564.1|8585.1|8564.1|8585.1|8564.1|8585.1|8564.1|1
1630873800000|2021-09-05 20:30:00|8579|8558|8585.1|8564.1|8585.4|8564.4|8579|8558|5
1630874100000|2021-09-05 20:35:00|8578.8|8557.8|8584.7|8563.7|8584.7|8563.7|8578.7|8557.7|5
1630874400000|2021-09-05 20:40:00|8585|8564|8584.2|8563.2|8586.1|8565.1|8578.4|8557.4|8
1630874700000|2021-09-05 20:45:00|8584.8|8563.8|8584.8|8563.8|8584.8|8563.8|8584.8|8563.8|1
1630875000000|2021-09-05 20:50:00|8578.4|8557.4|8584.7|8563.7|8584.7|8563.7|8578.4|8557.4|2
1630875300000|2021-09-05 20:55:00|8578.6|8557.6|8585|8564|8585.2|8564.2|8578.6|8557.6|7
1630875600000|2021-09-05 21:00:00|8585.1|8564.1|8580.1|8564.5|8585.1|8564.5|8578.6|8557.6|10
1630875900000|2021-09-05 21:05:00|8577.6|8556.6|8585|8564|8585.4|8564.4|8576.9|8555.9|24
1630876200000|2021-09-05 21:10:00|8584.9|8563.9|8574|8553|8585.5|8564.5|8573.8|8552.8|58
1630876500000|2021-09-05 21:15:00|8577.5|8556.5|8580|8559.3|8580.5|8559.5|8573.7|8552.7|67
1630876800000|2021-09-05 21:20:00|8577.1|8557.9|8579.6|8559.3|8580.2|8559.3|8577.1|8556.6|87
1630877100000|2021-09-05 21:25:00|8579.9|8558.9|8580.3|8559.3|8581.2|8560.2|8578.5|8557.5|39
1630877400000|2021-09-05 21:30:00|8580.4|8559.4|8579.5|8559.4|8581.7|8561.2|8574.1|8553.1|181
1630877700000|2021-09-05 21:35:00|8579.6|8559.6|8579.4|8558.4|8580.7|8561.2|8579.2|8558.2|135
1630878000000|2021-09-05 21:40:00|8579.5|8558.5|8580|8560.3|8581.2|8560.5|8578.1|8558.3|160
1630878300000|2021-09-05 21:45:00|8580.1|8560.4|8580.2|8560.2|8581.4|8562.8|8578.3|8557.3|165
1630878600000|2021-09-05 21:50:00|8580.5|8559.7|8583.9|8562.9|8585.7|8564.7|8578.2|8557.2|807
1630878900000|2021-09-05 21:55:00|8583.8|8562.8|8580.3|8564.3|8583.9|8566.2|8579.5|8560.8|155
1630879200000|2021-09-05 22:00:00|8581|8565|8571|8568.2|8581|8568.9|8570.2|8561.8|722
1630879500000|2021-09-05 22:05:00|8571.1|8568.3|8570.4|8568.9|8572.4|8569.6|8570.4|8567|322
1630879800000|2021-09-05 22:10:00|8570.6|8569.1|8572.5|8569|8572.5|8569.8|8569.9|8567.4|324
1630880100000|2021-09-05 22:15:00|8572.3|8569.1|8570.8|8569.3|8572.4|8569.8|8570.2|8568.3|290
1630880400000|2021-09-05 22:20:00|8571.3|8568.9|8571.3|8568.7|8572.1|8569.6|8570.4|8568.2|215
1630880700000|2021-09-05 22:25:00|8571.2|8568.6|8571.4|8569.9|8572.2|8570.5|8570.4|8568.5|168
1630881000000|2021-09-05 22:30:00|8571.5|8570|8571.9|8570.4|8572.6|8570.8|8571.2|8569.7|153
1630881300000|2021-09-05 22:35:00|8572|8570.5|8572.1|8570.6|8572.1|8570.6|8571.6|8569.8|98
1630881600000|2021-09-05 22:40:00|8572|8570.5|8571.6|8570.1|8572.5|8571|8571.5|8570|84
1630881900000|2021-09-05 22:45:00|8571.4|8569.9|8571.6|8570.1|8572|8570.5|8571.4|8569.9|110
1630882200000|2021-09-05 22:50:00|8571.5|8570|8572|8570.5|8573.1|8570.6|8571.5|8569.3|114
1630882500000|2021-09-05 22:55:00|8571.9|8570.4|8571.3|8569.8|8572.3|8570.4|8571|8569.5|158
1630882800000|2021-09-05 23:00:00|8571.2|8569.7|8570.9|8569.4|8571.4|8569.9|8570.5|8569|166
1630883100000|2021-09-05 23:05:00|8571|8569.5|8571.9|8570.4|8572.1|8570.6|8570.9|8569.4|104
1630883400000|2021-09-05 23:10:00|8572|8570.5|8573.9|8572.4|8574|8572.5|8571.8|8570.3|127
1630883700000|2021-09-05 23:15:00|8573.8|8572.3|8574|8572.5|8574.1|8572.6|8572.9|8571.6|179
1630884000000|2021-09-05 23:20:00|8573.9|8572.4|8574.9|8573.4|8574.9|8573.6|8573.6|8572.3|137
1630884300000|2021-09-05 23:25:00|8574.8|8573.3|8574.4|8572.9|8575.1|8573.8|8574.2|8572.7|125
1630884600000|2021-09-05 23:30:00|8574.3|8572.8|8574.8|8573.3|8575.3|8574|8573.4|8572.3|164
1630884900000|2021-09-05 23:35:00|8574.7|8573.2|8576.4|8574.9|8576.7|8575.2|8574.7|8573.2|137
1630885200000|2021-09-05 23:40:00|8576.5|8575|8575.4|8573.9|8576.5|8575|8575.3|8573.8|109
1630885500000|2021-09-05 23:45:00|8575.3|8573.8|8576.3|8574.8|8576.4|8574.9|8574.9|8573.7|101
1630885800000|2021-09-05 23:50:00|8576.4|8574.9|8576.7|8575.2|8576.7|8575.6|8576|8574.7|145
1630886100000|2021-09-05 23:55:00|8576.8|8575.3|8577.5|8576|8577.9|8576.4|8576.1|8574.9|172
1630886400000|2021-09-06 00:00:00|8577.6|8576.1|8575.1|8573.6|8577.8|8576.3|8574.1|8572.7|450
1630886700000|2021-09-06 00:05:00|8575.2|8573.7|8574.6|8573.1|8576.1|8574.9|8574.3|8573.1|264
1630887000000|2021-09-06 00:10:00|8574.7|8573.2|8574.9|8573.4|8575|8573.5|8574|8572.9|113
1630887300000|2021-09-06 00:15:00|8574.5|8573.6|8575.2|8574.3|8575.5|8574.5|8574.3|8573.1|178
1630887600000|2021-09-06 00:20:00|8575.3|8574.4|8574.6|8573.7|8575.7|8574.5|8574.5|8573.5|118
1630887900000|2021-09-06 00:25:00|8574.8|8573.3|8575.1|8573.6|8575.4|8574.1|8574.5|8573.3|162
1630888200000|2021-09-06 00:30:00|8575|8573.5|8575.2|8573.7|8576|8574.8|8574.8|8573.5|161
1630888500000|2021-09-06 00:35:00|8575.1|8573.6|8574.7|8573.2|8575.2|8574|8574.2|8573|140
1630888800000|2021-09-06 00:40:00|8574.3|8573.4|8574.4|8572.9|8574.9|8573.7|8573.7|8572.5|126
1630889100000|2021-09-06 00:45:00|8574.1|8573.2|8574|8572.5|8574.7|8573.6|8573.6|8572.3|177
1630889400000|2021-09-06 00:50:00|8573.8|8572.9|8575.2|8573.7|8575.2|8573.7|8573.4|8572.2|232
1630889700000|2021-09-06 00:55:00|8575.5|8574|8574.1|8572.6|8575.5|8574|8574.1|8572.6|133
1630890000000|2021-09-06 01:00:00|8574|8572.5|8574.2|8572.7|8574.9|8573.7|8573.4|8572.1|145
1630890300000|2021-09-06 01:05:00|8574.1|8572.6|8574.2|8572.7|8574.6|8573.3|8573.8|8572.6|77
1630890600000|2021-09-06 01:10:00|8574.3|8572.8|8573.7|8572.2|8574.6|8573.1|8573.3|8572.1|82
1630890900000|2021-09-06 01:15:00|8573.6|8572.1|8574.5|8573|8574.8|8573.3|8573.4|8572.1|150
1630891200000|2021-09-06 01:20:00|8574.4|8572.9|8573.2|8572.3|8574.7|8573.5|8573.2|8572|137
1630891500000|2021-09-06 01:25:00|8573.6|8572.1|8573.5|8572|8573.8|8572.6|8572.8|8571.5|122
1630891800000|2021-09-06 01:30:00|8573.4|8571.9|8572.5|8571|8573.6|8572.2|8572.3|8571|181
1630892100000|2021-09-06 01:35:00|8572.6|8571.1|8573.1|8571.6|8573.2|8572|8572|8570.8|154
1630892400000|2021-09-06 01:40:00|8573|8571.5|8571.7|8570.2|8573.2|8572|8571.4|8570.1|145
1630892700000|2021-09-06 01:45:00|8571.8|8570.3|8571.9|8571|8572.5|8571.3|8571.4|8570.1|175
1630893000000|2021-09-06 01:50:00|8572|8571.1|8572.9|8571.4|8572.9|8571.8|8570.9|8569.7|155
1630893300000|2021-09-06 01:55:00|8572.8|8571.3|8571.9|8571|8572.9|8571.6|8571.6|8570.5|256
1630893600000|2021-09-06 02:00:00|8571.8|8570.9|8571.5|8570|8572.1|8570.9|8570.8|8569.7|199
1630893900000|2021-09-06 02:05:00|8571.6|8570.1|8572.1|8570.6|8572.3|8571.2|8570.2|8569.2|200
1630894200000|2021-09-06 02:10:00|8571.9|8571|8571.5|8570|8572.2|8571|8570.8|8569.7|81
1630894500000|2021-09-06 02:15:00|8571.4|8569.9|8571.5|8570.6|8571.8|8570.6|8570.8|8569.6|132
1630894800000|2021-09-06 02:20:00|8571.8|8570.3|8570.3|8569.4|8571.8|8570.3|8570.2|8569.2|93
1630895100000|2021-09-06 02:25:00|8570.7|8569.2|8570.3|8568.8|8570.8|8569.5|8569.8|8568.5|170
1630895400000|2021-09-06 02:30:00|8570.2|8568.7|8571.1|8569.6|8571.3|8570.1|8569.7|8568.7|155
1630895700000|2021-09-06 02:35:00|8571.2|8569.7|8571.1|8569.6|8571.9|8570.6|8570.5|8569.4|141
1630896000000|2021-09-06 02:40:00|8571|8569.5|8571.2|8570.3|8571.7|8570.4|8570.8|8569.5|95
1630896300000|2021-09-06 02:45:00|8571.3|8570.4|8570.7|8569.2|8571.7|8570.4|8570.7|8569.2|103
1630896600000|2021-09-06 02:50:00|8570.4|8569.5|8570|8568.5|8571.1|8569.8|8569.5|8568.4|175
1630896900000|2021-09-06 02:55:00|8570.1|8568.6|8570.7|8569.2|8570.8|8569.6|8569.7|8568.3|137
1630897200000|2021-09-06 03:00:00|8570.8|8569.3|8569.4|8567.9|8570.9|8569.6|8569.1|8567.7|148
1630897500000|2021-09-06 03:05:00|8569.3|8567.8|8569.5|8568|8569.6|8568.3|8568.9|8567.7|121
1630897800000|2021-09-06 03:10:00|8569.6|8568.1|8569.7|8568.2|8569.7|8568.2|8568.8|8567.7|105
1630898100000|2021-09-06 03:15:00|8569.8|8568.3|8569.3|8567.8|8569.8|8568.3|8568.8|8567.3|106
1630898400000|2021-09-06 03:20:00|8569.4|8567.9|8568.6|8567.7|8569.4|8567.9|8568.4|8567.2|100
1630898700000|2021-09-06 03:25:00|8568.5|8567.6|8568.5|8567|8569.2|8567.7|8568.3|8567|110
1630899000000|2021-09-06 03:30:00|8568.4|8566.9|8568.2|8567.3|8568.8|8567.5|8567.3|8566.2|169
1630899300000|2021-09-06 03:35:00|8568.5|8567|8568.6|8567.1|8568.7|8567.6|8567.6|8566.3|149
1630899600000|2021-09-06 03:40:00|8568.5|8567|8568.9|8567.4|8569.2|8567.8|8567.4|8566.3|119
1630899900000|2021-09-06 03:45:00|8569|8567.5|8567.9|8566.4|8569|8567.6|8567.4|8566.3|143
1630900200000|2021-09-06 03:50:00|8568|8566.5|8568.5|8567|8568.6|8567.1|8567.6|8566.2|118
1630900500000|2021-09-06 03:55:00|8568.4|8566.9|8568.3|8566.8|8569.1|8567.6|8568.2|8566.7|141
1630900800000|2021-09-06 04:00:00|8568.2|8566.7|8569.3|8567.8|8569.3|8567.8|8567.7|8566.2|145
1630901100000|2021-09-06 04:05:00|8569.2|8567.7|8569.7|8568.2|8569.7|8568.2|8568.8|8567.6|82
1630901400000|2021-09-06 04:10:00|8569.6|8568.1|8570.6|8569.1|8570.8|8569.5|8569.6|8568.1|83
1630901700000|2021-09-06 04:15:00|8570.5|8569|8571|8569.5|8571.1|8569.6|8570.1|8568.6|95
1630902000000|2021-09-06 04:20:00|8570.9|8569.4|8571.3|8569.8|8571.6|8570.5|8570.6|8569.3|99
1630902300000|2021-09-06 04:25:00|8571.4|8569.9|8572|8570.5|8572.1|8570.7|8571.3|8569.8|65
1630902600000|2021-09-06 04:30:00|8571.9|8570.4|8572.9|8572|8573.4|8572.2|8571.9|8570.4|107
1630902900000|2021-09-06 04:35:00|8573.1|8571.6|8572.1|8570.6|8573.3|8571.8|8571.8|8570.3|102
1630903200000|2021-09-06 04:40:00|8572|8570.5|8573.1|8571.6|8573.2|8572.1|8571.9|8570.5|165
1630903500000|2021-09-06 04:45:00|8573|8571.5|8573.6|8572.1|8573.7|8572.2|8572.9|8571.5|93
1630903800000|2021-09-06 04:50:00|8573.5|8572|8574.3|8572.8|8574.4|8573.1|8573.3|8572|75
1630904100000|2021-09-06 04:55:00|8573.8|8572.9|8574.3|8572.8|8574.7|8573.2|8573.8|8572.5|88
1630904400000|2021-09-06 05:00:00|8574.2|8572.7|8575.5|8574|8576.1|8574.6|8573.6|8572.1|155
1630904700000|2021-09-06 05:05:00|8575.3|8574.4|8574|8572.5|8575.6|8574.4|8573.8|8572.4|108
1630905000000|2021-09-06 05:10:00|8573.9|8572.4|8573.6|8572.1|8574.1|8572.8|8573.5|8572|103
1630905300000|2021-09-06 05:15:00|8573.5|8572|8573|8571.5|8573.7|8572.4|8572.8|8571.5|92
1630905600000|2021-09-06 05:20:00|8573.1|8571.6|8573.7|8572.2|8573.8|8572.6|8572.6|8571.3|137
1630905900000|2021-09-06 05:25:00|8573.8|8572.3|8572.5|8571|8573.8|8572.3|8571.9|8570.7|113
1630906200000|2021-09-06 05:30:00|8572.4|8570.9|8572.3|8570.8|8573.2|8571.7|8571.9|8570.6|160
1630906500000|2021-09-06 05:35:00|8572.4|8570.9|8572|8570.5|8573|8571.9|8571.8|8570.4|170
1630906800000|2021-09-06 05:40:00|8571.9|8570.4|8570.5|8569|8572.2|8570.7|8569.3|8568.3|229
1630907100000|2021-09-06 05:45:00|8570.6|8569.1|8570.1|8569.2|8571.2|8570|8570|8568.5|183
1630907400000|2021-09-06 05:50:00|8570.2|8569.3|8569.5|8568|8570.5|8569.3|8569.4|8567.9|120
1630907700000|2021-09-06 05:55:00|8569.4|8567.9|8570.2|8568.7|8570.5|8569.3|8568.8|8567.3|216
1630908000000|2021-09-06 06:00:00|8570.4|8568.9|8573.4|8571.9|8573.5|8572|8569.8|8568.3|227
1630908300000|2021-09-06 06:05:00|8573.3|8571.8|8572.2|8570.7|8574.3|8572.8|8571.8|8570.6|211
1630908600000|2021-09-06 06:10:00|8571.9|8571|8571.5|8570.6|8572.9|8571.5|8571.4|8570.3|151
1630908900000|2021-09-06 06:15:00|8571.7|8570.2|8572.2|8570.7|8573.5|8572|8571.5|8570.2|146
1630909200000|2021-09-06 06:20:00|8571.7|8570.8|8573.2|8571.7|8573.2|8571.9|8570.8|8569.8|225
1630909500000|2021-09-06 06:25:00|8573.1|8571.6|8574.1|8572.6|8574.5|8573|8572.6|8571.1|184
1630909800000|2021-09-06 06:30:00|8574|8572.5|8574.8|8573.9|8574.8|8573.9|8573.2|8572|149
1630910100000|2021-09-06 06:35:00|8574.9|8574|8573.2|8572.3|8574.9|8574|8573.1|8571.9|180
1630910400000|2021-09-06 06:40:00|8573.1|8572.2|8572.6|8571.7|8573.1|8572.2|8572.1|8571.1|177
1630910700000|2021-09-06 06:45:00|8572.7|8571.8|8572.9|8572|8573.4|8572.5|8572.7|8571.4|109
1630911000000|2021-09-06 06:50:00|8573|8572.1|8573.5|8572.6|8573.5|8572.6|8572.1|8571.2|127
1630911300000|2021-09-06 06:55:00|8573.4|8572.5|8575.4|8573.9|8576|8574.7|8573.4|8572.5|210
1630911600000|2021-09-06 07:00:00|8575.2|8573.7|8575.4|8574.5|8577|8575.9|8574.6|8573.4|296
1630911900000|2021-09-06 07:05:00|8575.5|8574.6|8577.1|8576.2|8577.4|8576.5|8575.3|8574.1|197
1630912200000|2021-09-06 07:10:00|8577.4|8575.9|8574.2|8572.7|8577.4|8576|8574|8572.7|289
1630912500000|2021-09-06 07:15:00|8573.9|8573|8571.5|8570.6|8574.2|8573.1|8571.5|8570.3|333
1630912800000|2021-09-06 07:20:00|8571.6|8570.7|8571.2|8570.3|8572.3|8571.1|8570.3|8569.4|336
1630913100000|2021-09-06 07:25:00|8571.3|8570.4|8569.7|8568.2|8571.4|8570.5|8569.1|8568|339
1630913400000|2021-09-06 07:30:00|8569.4|8568.5|8571|8570.1|8571.3|8570.4|8568.9|8568|225
1630913700000|2021-09-06 07:35:00|8570.5|8569.6|8570.6|8569.1|8571.2|8569.9|8569.1|8567.7|272
1630914000000|2021-09-06 07:40:00|8570.4|8569.5|8569.6|8568.7|8570.8|8569.6|8569.6|8568.3|243
1630914300000|2021-09-06 07:45:00|8569.5|8568.6|8571.1|8569.6|8572.1|8570.8|8569.3|8568.1|271
1630914600000|2021-09-06 07:50:00|8571.2|8569.7|8571.1|8570.2|8571.7|8570.5|8570.4|8569.3|244
1630914900000|2021-09-06 07:55:00|8571.5|8570|8572.2|8571.3|8572.9|8571.7|8570.1|8569|346
1630915200000|2021-09-06 08:00:00|8572.5|8571|8571.6|8570.1|8573.8|8572.5|8570.7|8569.4|357
1630915500000|2021-09-06 08:05:00|8571.7|8570.2|8572.8|8571.3|8573.1|8571.8|8570.6|8569.4|180
1630915800000|2021-09-06 08:10:00|8572.9|8571.4|8569.9|8569|8573|8571.8|8569.7|8568.7|280
1630916100000|2021-09-06 08:15:00|8570|8569.1|8571.2|8570.3|8572.6|8571.2|8570|8568.8|247
1630916400000|2021-09-06 08:20:00|8571.1|8570.2|8571.8|8570.9|8572.3|8571.1|8571|8569.5|207
1630916700000|2021-09-06 08:25:00|8571.9|8571|8571.3|8569.8|8572.6|8571.4|8571|8569.5|268
1630917000000|2021-09-06 08:30:00|8571.2|8569.7|8569.5|8568|8572.8|8571.5|8569.1|8568|360
1630917300000|2021-09-06 08:35:00|8569.2|8568.3|8570.2|8569.3|8570.4|8569.5|8568.6|8567.6|244
1630917600000|2021-09-06 08:40:00|8570|8569.1|8570.2|8568.7|8570.8|8569.6|8568.7|8567.8|256
1630917900000|2021-09-06 08:45:00|8570.3|8568.8|8572|8571.1|8572.1|8571.2|8569.6|8568.5|205
1630918200000|2021-09-06 08:50:00|8571.9|8571|8572.6|8571.7|8572.9|8571.7|8571.5|8570.3|220
1630918500000|2021-09-06 08:55:00|8572.5|8571.6|8571.7|8570.2|8573.4|8572.1|8571.4|8570.2|292
1630918800000|2021-09-06 09:00:00|8571.8|8570.3|8571.6|8570.7|8574.4|8573.4|8571|8570|404
1630919100000|2021-09-06 09:05:00|8571.5|8570.6|8570.9|8570|8572.6|8571.6|8570.9|8569.9|342
1630919400000|2021-09-06 09:10:00|8571|8570.1|8571.1|8570.2|8571.5|8570.3|8570.1|8568.9|268
1630919700000|2021-09-06 09:15:00|8571.2|8570.3|8571.5|8570.6|8572.2|8571|8570.8|8569.6|211
1630920000000|2021-09-06 09:20:00|8571.3|8570.4|8571.2|8570.3|8572.9|8571.7|8570.7|8569.7|355
1630920300000|2021-09-06 09:25:00|8571.1|8570.2|8571.6|8570.7|8572.4|8571.4|8570.9|8569.7|215
1630920600000|2021-09-06 09:30:00|8571.5|8570.6|8573|8572.1|8573|8572.1|8570.6|8569.6|244
1630920900000|2021-09-06 09:35:00|8572.9|8572|8572.9|8572|8573.8|8572.9|8572.1|8571.2|248
1630921200000|2021-09-06 09:40:00|8572.8|8571.9|8573.1|8572.2|8573.6|8572.5|8572.6|8571.7|170
1630921500000|2021-09-06 09:45:00|8573.2|8572.3|8572.7|8571.8|8573.9|8572.8|8572.4|8571.5|208
1630921800000|2021-09-06 09:50:00|8572.6|8571.7|8570.5|8569.6|8573|8572.1|8570.5|8569.6|234
1630922100000|2021-09-06 09:55:00|8570.6|8569.7|8569.4|8568.5|8571.6|8570.7|8568.7|8567.8|364
1630922400000|2021-09-06 10:00:00|8569.3|8568.4|8570.4|8569.5|8571.3|8570.2|8568.8|8567.9|317
1630922700000|2021-09-06 10:05:00|8570.5|8569.6|8570.2|8569.3|8571.6|8570.7|8570.1|8568.9|269
1630923000000|2021-09-06 10:10:00|8570.1|8569.2|8572.2|8571.3|8572.3|8571.4|8569.7|8568.5|240
1630923300000|2021-09-06 10:15:00|8572.1|8571.2|8573.2|8572.3|8573.9|8572.6|8571.3|8570.4|269
1630923600000|2021-09-06 10:20:00|8573.6|8572.1|8573.6|8572.7|8573.8|8572.8|8572.2|8571|218
1630923900000|2021-09-06 10:25:00|8573.5|8572.6|8574|8572.5|8574.8|8573.9|8573.4|8571.9|168
1630924200000|2021-09-06 10:30:00|8573.5|8572.6|8575|8573.5|8575.1|8574|8573.5|8572.5|148
1630924500000|2021-09-06 10:35:00|8575.1|8573.6|8573.9|8573|8576.4|8575.4|8573.7|8572.7|199
1630924800000|2021-09-06 10:40:00|8574.2|8572.7|8574.1|8573.2|8574.5|8573.4|8573.6|8572.6|140
1630925100000|2021-09-06 10:45:00|8574.2|8573.3|8576.4|8575.5|8576.7|8575.5|8574.2|8573.3|165
1630925400000|2021-09-06 10:50:00|8576.5|8575.6|8576.9|8575.4|8577|8576.1|8575.7|8574.5|165
1630925700000|2021-09-06 10:55:00|8576.8|8575.3|8575.5|8574.6|8577.2|8576.2|8575.4|8574.3|165
1630926000000|2021-09-06 11:00:00|8575.8|8574.9|8576.4|8575.5|8577.3|8576.1|8575.7|8574.6|172
1630926300000|2021-09-06 11:05:00|8576.5|8575.6|8577|8576.1|8577.5|8576.6|8576.3|8575.2|108
1630926600000|2021-09-06 11:10:00|8576.9|8576|8577.7|8576.2|8578.8|8577.6|8573.5|8572|262
1630926900000|2021-09-06 11:15:00|8577.4|8576.5|8576.7|8575.8|8577.8|8576.9|8575.9|8575|172
1630927200000|2021-09-06 11:20:00|8576.8|8575.9|8574.6|8573.7|8576.8|8575.9|8574.3|8573.2|156
1630927500000|2021-09-06 11:25:00|8574.5|8573.6|8573.5|8572.6|8575.3|8574.2|8573.5|8572.5|163
1630927800000|2021-09-06 11:30:00|8573.6|8572.7|8572.1|8570.6|8574.1|8573.1|8571.5|8570.3|198
1630928100000|2021-09-06 11:35:00|8571.8|8570.9|8573.9|8573|8574.3|8573.2|8571.8|8570.5|224
1630928400000|2021-09-06 11:40:00|8574|8573.1|8574.1|8573.2|8574.8|8573.7|8573.4|8572.5|168
1630928700000|2021-09-06 11:45:00|8574|8573.1|8572|8571.1|8574.3|8573.2|8572|8571.1|184
1630929000000|2021-09-06 11:50:00|8571.9|8571|8570.8|8569.9|8572.1|8571|8570.6|8569.7|161
1630929300000|2021-09-06 11:55:00|8570.7|8569.8|8567.4|8566.5|8571.4|8570.3|8566.8|8565.9|322
1630929600000|2021-09-06 12:00:00|8567.3|8566.4|8568.5|8567.6|8568.8|8567.8|8567|8566|230
1630929900000|2021-09-06 12:05:00|8568.4|8567.5|8571.6|8570.1|8571.6|8570.3|8568.3|8567.2|181
1630930200000|2021-09-06 12:10:00|8571.5|8570|8572.2|8571.3|8572.5|8571.4|8570.8|8569.6|231
1630930500000|2021-09-06 12:15:00|8572.3|8571.4|8572.4|8570.9|8573.2|8572|8572|8570.9|155
1630930800000|2021-09-06 12:20:00|8572.1|8571.2|8572.4|8571.5|8573.1|8572|8570.8|8569.7|216
1630931100000|2021-09-06 12:25:00|8572.5|8571.6|8571.8|8570.9|8573|8571.9|8571|8569.8|201
1630931400000|2021-09-06 12:30:00|8571.9|8571|8571.1|8570.2|8571.9|8571|8570.4|8569.3|193
1630931700000|2021-09-06 12:35:00|8571|8570.1|8571.8|8570.3|8571.8|8570.7|8570.8|8569.6|85
1630932000000|2021-09-06 12:40:00|8571.7|8570.2|8572|8571.1|8572.6|8571.3|8571.3|8570.1|177
1630932300000|2021-09-06 12:45:00|8572.1|8571.2|8573.6|8572.1|8573.9|8572.6|8571.8|8570.8|205
1630932600000|2021-09-06 12:50:00|8573.7|8572.2|8575|8574.1|8575.3|8574.2|8573|8571.8|183
1630932900000|2021-09-06 12:55:00|8574.9|8574|8575.4|8574.5|8576|8574.8|8574.9|8573.7|228
1630933200000|2021-09-06 13:00:00|8575.3|8574.4|8576.5|8575.6|8577|8575.9|8574.9|8574|218
1630933500000|2021-09-06 13:05:00|8576.6|8575.7|8576.8|8575.9|8578.5|8577.3|8576.5|8575.4|219
1630933800000|2021-09-06 13:10:00|8576.6|8575.7|8577.2|8576.3|8578|8576.8|8576.5|8575.2|164
1630934100000|2021-09-06 13:15:00|8577.5|8576|8576.9|8576|8578|8576.9|8576.4|8575.2|193
1630934400000|2021-09-06 13:20:00|8577|8576.1|8580.3|8578.8|8580.4|8579.2|8576.9|8575.7|258
1630934700000|2021-09-06 13:25:00|8579.6|8578.7|8580.8|8579.3|8581.6|8580.4|8578.5|8577.3|183
1630935000000|2021-09-06 13:30:00|8580.9|8579.4|8580.5|8579.6|8582|8580.8|8580.1|8578.9|251
1630935300000|2021-09-06 13:35:00|8580.6|8579.7|8580.8|8579.3|8581.4|8580.4|8580.1|8578.6|198
1630935600000|2021-09-06 13:40:00|8580.5|8579.6|8580.5|8579.6|8580.9|8579.7|8579.2|8578.2|219
1630935900000|2021-09-06 13:45:00|8580.6|8579.7|8580.3|8578.8|8581.4|8580|8579.9|8578.6|163
1630936200000|2021-09-06 13:50:00|8580.4|8578.9|8578.1|8576.6|8580.4|8579.3|8577.7|8576.5|174
1630936500000|2021-09-06 13:55:00|8578.2|8576.7|8579.8|8578.3|8579.9|8578.8|8576.6|8575.2|272
1630936800000|2021-09-06 14:00:00|8579.9|8578.4|8580.1|8578.6|8581|8579.5|8578.9|8577.7|283
1630937100000|2021-09-06 14:05:00|8580|8578.5|8581.7|8580.8|8581.9|8580.8|8579.8|8578.4|191
1630937400000|2021-09-06 14:10:00|8581.6|8580.7|8581.1|8579.6|8582.3|8581.1|8580.8|8579.5|180
1630937700000|2021-09-06 14:15:00|8581|8579.5|8584.3|8582.8|8584.4|8583.2|8580.7|8579.5|241
1630938000000|2021-09-06 14:20:00|8584.4|8582.9|8584.8|8583.3|8586.4|8585.1|8584|8582.7|203
1630938300000|2021-09-06 14:25:00|8584.9|8583.4|8585.3|8584.4|8586.6|8585.4|8584.5|8583.2|162
1630938600000|2021-09-06 14:30:00|8585.4|8584.5|8585.4|8584.5|8586.7|8585.5|8585|8583.6|208
1630938900000|2021-09-06 14:35:00|8585.5|8584.6|8584.2|8582.7|8585.7|8584.6|8582.8|8581.5|274
1630939200000|2021-09-06 14:40:00|8584.3|8582.8|8582.8|8581.9|8584.7|8583.4|8582.8|8581.4|178
1630939500000|2021-09-06 14:45:00|8582.9|8582|8583|8581.5|8584.3|8583.3|8582.6|8581.4|218
1630939800000|2021-09-06 14:50:00|8583.1|8581.6|8583|8581.5|8583.9|8582.6|8582.4|8581.3|213
1630940100000|2021-09-06 14:55:00|8583.1|8581.6|8579.6|8578.7|8583.1|8582|8578.9|8577.7|421
1630940400000|2021-09-06 15:00:00|8579.7|8578.8|8580.3|8578.8|8582.6|8581.3|8579.6|8578.4|484
1630940700000|2021-09-06 15:05:00|8580.4|8578.9|8580.5|8579.6|8581.4|8580.1|8580|8578.8|138
1630941000000|2021-09-06 15:10:00|8580.6|8579.7|8582.5|8581|8583.2|8582.3|8580.3|8579.2|282
1630941300000|2021-09-06 15:15:00|8582.4|8580.9|8582.2|8580.7|8582.6|8581.1|8581.3|8579.8|194
1630941600000|2021-09-06 15:20:00|8582.3|8580.8|8581.7|8580.2|8582.7|8581.5|8581.2|8580.1|155
1630941900000|2021-09-06 15:25:00|8581.6|8580.1|8581.3|8579.8|8582|8580.7|8580.6|8579.4|168
1630942200000|2021-09-06 15:30:00|8581.4|8579.9|8582.4|8580.9|8582.4|8581.1|8581.4|8579.9|79
1630942500000|2021-09-06 15:35:00|8582.3|8580.8|8582.7|8581.2|8582.9|8581.4|8581.8|8580.4|107
1630942800000|2021-09-06 15:40:00|8582.8|8581.3|8581.3|8579.8|8583.1|8581.6|8580.9|8579.7|140
1630943100000|2021-09-06 15:45:00|8581.2|8579.7|8581.1|8579.6|8582|8580.6|8580.4|8579.3|181
1630943400000|2021-09-06 15:50:00|8581|8579.5|8580.6|8579.1|8581.1|8579.8|8580|8578.7|120
1630943700000|2021-09-06 15:55:00|8580.5|8579|8582|8581.1|8582.3|8581.1|8580.4|8578.9|137
1630944000000|2021-09-06 16:00:00|8582.1|8580.6|8580.6|8579.1|8582.1|8580.6|8579.8|8578.6|142
1630944300000|2021-09-06 16:05:00|8580.7|8579.2|8582.1|8580.6|8582.2|8580.7|8580.6|8579.1|148
1630944600000|2021-09-06 16:10:00|8582|8580.5|8582|8580.5|8582.6|8581.3|8581.2|8579.9|183
1630944900000|2021-09-06 16:15:00|8581.9|8580.4|8581.9|8581|8582.5|8581.2|8581.2|8580.1|185
1630945200000|2021-09-06 16:20:00|8582|8581.1|8581.6|8580.7|8582.5|8581.2|8581.6|8580.2|164
1630945500000|2021-09-06 16:25:00|8581.7|8580.8|8580.2|8578.7|8582|8580.9|8579.6|8578.1|217
1630945800000|2021-09-06 16:30:00|8580.3|8578.8|8579.1|8577.6|8580.6|8579.1|8578.9|8577.5|171
1630946100000|2021-09-06 16:35:00|8579|8577.5|8579|8577.5|8579.7|8578.2|8578.6|8577.2|193
1630946400000|2021-09-06 16:40:00|8579.1|8577.6|8580|8578.5|8580|8578.5|8578.9|8577.4|126
1630946700000|2021-09-06 16:45:00|8579.9|8578.4|8579.8|8578.3|8580.3|8579|8579.3|8577.9|159
1630947000000|2021-09-06 16:50:00|8579.9|8578.4|8581.1|8579.6|8581.1|8579.9|8579.3|8577.8|180
1630947300000|2021-09-06 16:55:00|8581|8579.5|8584.8|8578.7|8586.3|8581.2|8580.4|8574.2|639
1630947600000|2021-09-06 17:00:00|8584.3|8579.5|8583|8579.8|8586.5|8581.9|8581.2|8574.3|1254
1630947900000|2021-09-06 17:05:00|8583.2|8580.4|8583.2|8580.3|8586.2|8583.1|8582.6|8578.2|1077
1630948200000|2021-09-06 17:10:00|8583.4|8580.4|8582.7|8578.4|8585.4|8580.8|8581.3|8572.6|821
1630948500000|2021-09-06 17:15:00|8583.2|8578.3|8581.5|8578|8584.5|8579.9|8580.6|8574.4|779
1630948800000|2021-09-06 17:20:00|8582.6|8577.6|8584.6|8575|8588|8579.4|8580.6|8571.2|1250
1630949100000|2021-09-06 17:25:00|8585.2|8575.7|8582.5|8577.2|8587.2|8579.6|8581.5|8571.8|617
1630949400000|2021-09-06 17:30:00|8583.9|8576.8|8582.1|8574.2|8587.6|8579|8580.3|8571.6|836
1630949700000|2021-09-06 17:35:00|8582.2|8575.2|8580.5|8576.4|8583|8578.2|8579.4|8572.5|1313
1630950000000|2021-09-06 17:40:00|8580.6|8576.6|8581.3|8577.2|8585.9|8579.2|8580.1|8571.3|1816
1630950300000|2021-09-06 17:45:00|8582.2|8577.1|8581.1|8575.9|8585.8|8578.6|8580.1|8572.5|644
1630950600000|2021-09-06 17:50:00|8581.2|8576|8581.3|8574.5|8586.1|8579.1|8580|8573|473
1630950900000|2021-09-06 17:55:00|8581.2|8575.6|8582.7|8575.3|8585.7|8578.9|8580.4|8572.5|878
1630951200000|2021-09-06 18:00:00|8582.3|8575.6|8582.6|8575.6|8584.1|8578.3|8579.5|8574.2|714
1630951500000|2021-09-06 18:05:00|8582.3|8575.9|8582.6|8575.5|8584.4|8577.8|8580.2|8573.6|454
1630951800000|2021-09-06 18:10:00|8583|8575.2|8583.1|8573.7|8586.1|8577.9|8579.4|8570.1|898
1630952100000|2021-09-06 18:15:00|8581.4|8575.9|8581.3|8576.4|8583.4|8578|8579.4|8572.2|1077
1630952400000|2021-09-06 18:20:00|8581.6|8575.9|8581.2|8576.7|8582|8578.4|8579.5|8575.2|419
1630952700000|2021-09-06 18:25:00|8581.4|8576.6|8581|8577.4|8582|8578.5|8580|8575.6|543
1630953000000|2021-09-06 18:30:00|8581.1|8576.7|8580.6|8577.2|8581.9|8578.6|8579.7|8575.6|329
1630953300000|2021-09-06 18:35:00|8580.7|8576.9|8580.6|8577.6|8581.8|8578.6|8579.8|8575.9|218
1630953600000|2021-09-06 18:40:00|8580.2|8577.7|8580.5|8577.3|8581.3|8578.7|8579.6|8576.2|249
1630953900000|2021-09-06 18:45:00|8581|8577.2|8582.1|8578.6|8582.7|8579.8|8579.7|8576.5|378
1630954200000|2021-09-06 18:50:00|8582.3|8578.5|8582.5|8578.8|8586.5|8579.9|8580.5|8575.9|826
1630954500000|2021-09-06 18:55:00|8582.6|8578.7|8581.2|8576.9|8583.4|8578.9|8580.2|8576.2|751
1630954800000|2021-09-06 19:00:00|8581.4|8577|8582.5|8577.5|8585|8579.1|8579.7|8575.6|800
1630955100000|2021-09-06 19:05:00|8582.4|8577.6|8582.5|8577.7|8583|8579.3|8580.2|8576.9|530
1630955400000|2021-09-06 19:10:00|8582.4|8577.8|8582.1|8578.4|8583.2|8578.6|8580.6|8575.8|573
1630955700000|2021-09-06 19:15:00|8582|8578.5|8581.3|8577.6|8583|8579.1|8579.9|8577.1|656
1630956000000|2021-09-06 19:20:00|8581.1|8577.7|8582.4|8577.6|8582.4|8579|8580|8576.8|689
1630956300000|2021-09-06 19:25:00|8582.1|8577.9|8580.5|8576.6|8582.7|8579|8579.7|8576.1|498
1630956600000|2021-09-06 19:30:00|8581.5|8576.1|8580.6|8578.1|8583.5|8578.5|8579.3|8576.1|637
1630956900000|2021-09-06 19:35:00|8581.8|8576.9|8581.4|8577.2|8582.9|8578.5|8579.4|8576.1|611
1630957200000|2021-09-06 19:40:00|8581.3|8577.3|8580.2|8578.7|8582.5|8578.8|8579.6|8575.9|474
1630957500000|2021-09-06 19:45:00|8581.4|8577.6|8582.1|8578.5|8582.9|8579|8580.1|8576.7|497
1630957800000|2021-09-06 19:50:00|8581.9|8578.2|8581.3|8578.9|8583.1|8579.5|8580.1|8577.2|495
1630958100000|2021-09-06 19:55:00|8581.4|8578.7|8580.4|8577.3|8583.6|8579.2|8579.9|8576|1147
1630958400000|2021-09-06 20:00:00|8580.3|8577.5|8582.2|8577.7|8583.8|8579.1|8580.1|8575.9|741
1630958700000|2021-09-06 20:05:00|8582|8577.8|8581.1|8578.6|8583.9|8578.8|8580.3|8576.3|648
1630959000000|2021-09-06 20:10:00|8582|8578|8580.7|8577.5|8583.2|8578.1|8579.6|8575.3|683
1630959300000|2021-09-06 20:15:00|8580.6|8577.4|8581.5|8576.5|8582.6|8578.6|8579.6|8576|512
1630959600000|2021-09-06 20:20:00|8582.5|8576.4|8581.4|8577.5|8583.4|8578.4|8580.3|8576.3|1256
1630959900000|2021-09-06 20:25:00|8581.5|8577.6|8581.2|8577.4|8583.4|8579.2|8580.6|8574.5|1644
1630960200000|2021-09-06 20:30:00|8581.3|8577.3|8582.6|8576|8583.1|8577.3|8581.3|8575|822
1630960500000|2021-09-06 20:35:00|8582.7|8575.9|8582.2|8575.7|8583.2|8576.7|8581.4|8573.8|1040
1630960800000|2021-09-06 20:40:00|8582.3|8575.8|8582|8574|8582.6|8576.1|8581.1|8573.9|1025
1630961100000|2021-09-06 20:45:00|8581.9|8574.2|8581.7|8574.2|8582.4|8576.2|8581.1|8573.7|1145
1630961400000|2021-09-06 20:50:00|8581.8|8574.3|8582.5|8573.3|8582.6|8575.8|8581.1|8573.2|1355
1630961700000|2021-09-06 20:55:00|8583.2|8573.2|8583.9|8573.2|8585.8|8575.9|8581.8|8571.5|300
1630962000000|2021-09-06 21:00:00|8583.8|8573.1|8583.8|8571|8587.7|8573.1|8583.8|8571|45
1630962300000|2021-09-06 21:05:00|8587.2|8571.2|8588.5|8572.5|8590.2|8575|8583.4|8570.5|177
1630962600000|2021-09-06 21:10:00|8589.4|8573.4|8588.4|8572.4|8590|8574.2|8585.6|8570.9|134
1630962900000|2021-09-06 21:15:00|8588.3|8572.3|8592|8576|8592.4|8576.4|8582.1|8566.1|155
1630963200000|2021-09-06 21:20:00|8591.9|8575.9|8582.8|8569.4|8592.2|8576.2|8582.8|8567.1|197
1630963500000|2021-09-06 21:25:00|8586|8570|8585.7|8569.7|8586.6|8570.6|8582.1|8566.1|173
1630963800000|2021-09-06 21:30:00|8585.6|8569.6|8584.4|8572.8|8587|8575.2|8582.8|8567.7|341
1630964100000|2021-09-06 21:35:00|8583.3|8574.6|8584.1|8574.5|8587.1|8577|8582.2|8571.1|327
1630964400000|2021-09-06 21:40:00|8584.3|8573|8585.1|8572.6|8587.3|8577|8582|8568.4|298
1630964700000|2021-09-06 21:45:00|8583.7|8572|8583.5|8573.1|8585.6|8576.6|8580.8|8570.2|469
1630965000000|2021-09-06 21:50:00|8581.7|8575.2|8584.8|8571.3|8586.1|8576.8|8581.5|8569.2|438
1630965300000|2021-09-06 21:55:00|8584.5|8571.4|8584.4|8571.1|8590.1|8574.1|8581.5|8568.3|437
1630965600000|2021-09-06 22:00:00|8584.6|8570.8|8581.9|8577.5|8587.4|8579.4|8581.2|8570.8|682
1630965900000|2021-09-06 22:05:00|8581.8|8577.1|8581.3|8578.5|8582|8579.6|8580.3|8576.5|252
1630966200000|2021-09-06 22:10:00|8581.2|8578.6|8580.4|8578.1|8581.7|8579.4|8579.6|8576.5|307
1630966500000|2021-09-06 22:15:00|8580.3|8577.7|8580.4|8578.9|8580.9|8579|8579.9|8577.5|152
1630966800000|2021-09-06 22:20:00|8580.3|8578.8|8581|8578.5|8581.1|8579.2|8580.1|8577.9|143
1630967100000|2021-09-06 22:25:00|8580.8|8578.6|8580.3|8578.8|8581.1|8579.4|8580.2|8578.1|122
1630967400000|2021-09-06 22:30:00|8580.4|8578.9|8580.4|8578.9|8580.7|8579.1|8580|8577.8|108
1630967700000|2021-09-06 22:35:00|8580.5|8579|8580.7|8578.5|8580.8|8579.2|8579.9|8577.5|112
1630968000000|2021-09-06 22:40:00|8580.8|8578.4|8580.5|8579|8580.9|8579.3|8580.4|8578.3|108
1630968300000|2021-09-06 22:45:00|8580.4|8578.9|8580.5|8579|8580.9|8579.3|8580.4|8578.3|80
1630968600000|2021-09-06 22:50:00|8580.7|8579.2|8580.9|8579.4|8581|8579.5|8580.3|8578.1|103
1630968900000|2021-09-06 22:55:00|8581|8579.5|8580.9|8579.4|8581.6|8579.7|8580.3|8578|189
1630969200000|2021-09-06 23:00:00|8580.7|8579.2|8581.2|8579.7|8581.2|8579.7|8580.6|8578.7|103
1630969500000|2021-09-06 23:05:00|8581|8579.5|8580.3|8578.8|8581.2|8579.7|8580.3|8578.8|93
1630969800000|2021-09-06 23:10:00|8580.4|8578.9|8580.2|8578.7|8580.8|8579.3|8579.8|8578.2|96
1630970100000|2021-09-06 23:15:00|8580.1|8578.6|8580.1|8578.6|8580.4|8578.9|8579.8|8578.3|93
1630970400000|2021-09-06 23:20:00|8580.2|8578.7|8580.3|8578.8|8580.6|8579.1|8580.1|8578.6|53
1630970700000|2021-09-06 23:25:00|8580.4|8578.9|8580|8578.5|8580.5|8579|8579.5|8578|79
1630971000000|2021-09-06 23:30:00|8580.1|8578.6|8579.8|8578.3|8580.2|8578.7|8579.5|8578|107
1630971300000|2021-09-06 23:35:00|8579.9|8578.4|8579.7|8578.2|8579.9|8578.5|8579.3|8578.1|76
1630971600000|2021-09-06 23:40:00|8579.8|8578.3|8579.5|8578|8580|8578.6|8579.3|8578|117
1630971900000|2021-09-06 23:45:00|8579.6|8578.1|8579.4|8577.9|8579.6|8578.3|8578.8|8577.4|87
1630972200000|2021-09-06 23:50:00|8579.5|8578|8579.8|8578.3|8580.1|8578.7|8579.4|8577.9|116
1630972500000|2021-09-06 23:55:00|8579.7|8578.2|8580.5|8579|8580.6|8579.1|8579.2|8577.7|169
1630972800000|2021-09-07 00:00:00|8580.6|8579.1|8580.3|8578.8|8580.6|8579.1|8579.4|8577.9|222
1630973100000|2021-09-07 00:05:00|8580.2|8578.7|8580.2|8578.7|8581.2|8579.7|8580|8578.6|123
1630973400000|2021-09-07 00:10:00|8580.3|8578.8|8579.1|8577.6|8580.3|8578.8|8578.7|8577.3|176
1630973700000|2021-09-07 00:15:00|8579|8577.5|8579|8577.5|8580|8578.5|8578.8|8577.3|218
1630974000000|2021-09-07 00:20:00|8579.1|8577.6|8579.3|8577.8|8580|8578.7|8579|8577.5|159
1630974300000|2021-09-07 00:25:00|8579.2|8577.7|8579.6|8578.1|8580.1|8578.6|8579|8577.7|126
1630974600000|2021-09-07 00:30:00|8579.5|8578|8578.2|8576.7|8580.1|8578.6|8577.9|8576.4|292
1630974900000|2021-09-07 00:35:00|8578.1|8576.6|8577.5|8576|8578.6|8577.1|8577.3|8575.8|194
1630975200000|2021-09-07 00:40:00|8577.6|8576.1|8578.5|8577|8578.7|8577.2|8577.4|8575.9|170
1630975500000|2021-09-07 00:45:00|8578.4|8576.9|8579.4|8577.9|8579.5|8578.3|8577.9|8576.6|177
1630975800000|2021-09-07 00:50:00|8579.5|8578|8579.3|8577.8|8579.7|8578.2|8577.5|8576|333
1630976100000|2021-09-07 00:55:00|8579.2|8577.7|8579.1|8577.6|8579.5|8578|8578.1|8576.6|182
1630976400000|2021-09-07 01:00:00|8579.2|8577.7|8579.4|8577.9|8579.7|8578.2|8578.7|8577.2|208
1630976700000|2021-09-07 01:05:00|8579.5|8578|8579.4|8577.9|8579.6|8578.1|8579|8577.5|106
1630977000000|2021-09-07 01:10:00|8579.5|8578|8579.7|8578.2|8579.9|8578.4|8579.1|8577.6|200
1630977300000|2021-09-07 01:15:00|8579.6|8578.1|8579.1|8577.6|8579.6|8578.2|8578.8|8577.3|159
1630977600000|2021-09-07 01:20:00|8578.9|8577.4|8579.1|8577.6|8579.4|8577.9|8578.4|8576.9|250
1630977900000|2021-09-07 01:25:00|8579.2|8577.7|8578|8576.5|8579.9|8578.4|8578|8576.5|192
1630978200000|2021-09-07 01:30:00|8578.1|8576.6|8578.4|8576.9|8578.8|8577.3|8577.9|8576.4|212
1630978500000|2021-09-07 01:35:00|8578.5|8577|8578.6|8577.1|8579.1|8577.8|8578.3|8576.8|178
1630978800000|2021-09-07 01:40:00|8578.7|8577.2|8578.9|8577.4|8579.2|8577.7|8577.5|8576.1|200
1630979100000|2021-09-07 01:45:00|8579|8577.5|8579.2|8577.7|8579.3|8577.8|8578.2|8576.7|172
1630979400000|2021-09-07 01:50:00|8579.1|8577.6|8579|8578.1|8579.4|8578.1|8578.6|8577.1|125
1630979700000|2021-09-07 01:55:00|8578.9|8578|8578.4|8576.9|8579.6|8578.1|8578.1|8576.6|170
1630980000000|2021-09-07 02:00:00|8578.3|8576.8|8577.5|8576|8578.6|8577.1|8577.5|8576|163
1630980300000|2021-09-07 02:05:00|8577.6|8576.1|8577.5|8576|8577.8|8576.4|8577.2|8575.7|120
1630980600000|2021-09-07 02:10:00|8577.6|8576.1|8577.7|8576.2|8578.1|8576.6|8577.3|8575.8|157
1630980900000|2021-09-07 02:15:00|8577.8|8576.3|8578.5|8577|8578.6|8577.3|8577.7|8576.2|110
1630981200000|2021-09-07 02:20:00|8578.4|8576.9|8578.4|8576.9|8578.4|8577.1|8577.7|8576.6|103
1630981500000|2021-09-07 02:25:00|8578.3|8576.8|8578.1|8576.6|8578.7|8577.2|8577.9|8576.4|140
1630981800000|2021-09-07 02:30:00|8578.2|8576.7|8578.1|8576.6|8578.3|8576.9|8577.8|8576.4|85
1630982100000|2021-09-07 02:35:00|8578|8576.5|8577.7|8576.2|8578.1|8577|8577.6|8576.1|116
1630982400000|2021-09-07 02:40:00|8577.6|8576.1|8578|8576.5|8578.2|8576.7|8577.2|8576|131
1630982700000|2021-09-07 02:45:00|8578.1|8576.6|8578.1|8576.6|8578.4|8577.1|8577.6|8576.4|95
1630983000000|2021-09-07 02:50:00|8578|8576.5|8577.2|8575.7|8578|8576.5|8576.3|8574.8|235
1630983300000|2021-09-07 02:55:00|8577.1|8575.6|8576.8|8575.3|8577.3|8575.8|8576.5|8575|163
1630983600000|2021-09-07 03:00:00|8576.9|8575.4|8577|8575.5|8577.3|8575.8|8576.7|8575.2|166
1630983900000|2021-09-07 03:05:00|8577.1|8575.6|8578.1|8576.6|8578.3|8576.8|8576.9|8575.6|144
1630984200000|2021-09-07 03:10:00|8578.2|8576.7|8577.9|8576.4|8578.6|8577.2|8577.7|8576.2|110
1630984500000|2021-09-07 03:15:00|8577.8|8576.3|8578.7|8577.2|8579|8577.5|8577.4|8575.9|142
1630984800000|2021-09-07 03:20:00|8578.8|8577.3|8579.1|8577.6|8579.4|8578|8578.3|8576.9|156
1630985100000|2021-09-07 03:25:00|8579.2|8577.7|8578.9|8577.4|8579.5|8578.1|8578.6|8577.4|126
1630985400000|2021-09-07 03:30:00|8579|8577.5|8578.6|8577.1|8579|8577.6|8578|8576.9|167
1630985700000|2021-09-07 03:35:00|8578.7|8577.2|8578.3|8577.4|8578.8|8577.5|8578.1|8576.7|123
1630986000000|2021-09-07 03:40:00|8578.1|8577.2|8579.6|8578.1|8580.1|8578.7|8578|8576.8|188
1630986300000|2021-09-07 03:45:00|8579.5|8578|8579.4|8577.9|8579.6|8578.4|8578.9|8577.6|167
1630986600000|2021-09-07 03:50:00|8579.5|8578|8579.1|8577.6|8580.2|8578.9|8579|8577.5|130
1630986900000|2021-09-07 03:55:00|8579|8577.5|8578.7|8577.2|8579.2|8578|8578.3|8577.1|196
1630987200000|2021-09-07 04:00:00|8578.9|8577.4|8578.8|8577.3|8578.9|8577.4|8577.9|8576.6|135
1630987500000|2021-09-07 04:05:00|8578.9|8577.4|8578.7|8577.8|8579.1|8578|8578.5|8577.3|98
1630987800000|2021-09-07 04:10:00|8578.6|8577.7|8578.3|8577.4|8579|8577.8|8578.3|8577.2|110
1630988100000|2021-09-07 04:15:00|8578.5|8577|8578.6|8577.7|8578.9|8577.8|8578.1|8576.9|98
1630988400000|2021-09-07 04:20:00|8578.5|8577.6|8579.1|8578.2|8579.4|8578.2|8578.4|8577.3|171
1630988700000|2021-09-07 04:25:00|8579.3|8578.4|8579.3|8578.4|8580.1|8579|8579|8577.7|161
1630989000000|2021-09-07 04:30:00|8579.5|8578|8578.3|8576.8|8579.7|8578.2|8577.9|8576.4|489
1630989300000|2021-09-07 04:35:00|8578.2|8576.7|8579.5|8578|8579.7|8578.6|8577.8|8576.3|242
1630989600000|2021-09-07 04:40:00|8579.6|8578.1|8580.1|8578.6|8580.7|8579.5|8579.4|8577.9|305
1630989900000|2021-09-07 04:45:00|8579.7|8578.8|8580.6|8579.1|8580.6|8579.1|8579.6|8578.6|109
1630990200000|2021-09-07 04:50:00|8580.5|8579|8581.1|8580.2|8581.4|8580.3|8580|8578.9|245
1630990500000|2021-09-07 04:55:00|8581|8580.1|8582.2|8580.7|8582.3|8580.9|8580.9|8579.6|208
1630990800000|2021-09-07 05:00:00|8582.3|8580.8|8582.7|8581.2|8583|8581.9|8581.5|8580.2|289
1630991100000|2021-09-07 05:05:00|8582.5|8581.6|8583.7|8582.8|8583.9|8582.8|8582.3|8581.1|418
1630991400000|2021-09-07 05:10:00|8584|8582.5|8582.6|8581.7|8584|8583|8582.1|8581|348
1630991700000|2021-09-07 05:15:00|8582.9|8581.4|8582.3|8581.4|8583.5|8582.3|8582.1|8580.8|234
1630992000000|2021-09-07 05:20:00|8582.6|8581.1|8582.8|8581.3|8582.9|8581.6|8581.8|8580.3|169
1630992300000|2021-09-07 05:25:00|8582.9|8581.4|8583.6|8582.7|8584.2|8582.9|8582.5|8581.2|204
1630992600000|2021-09-07 05:30:00|8583.8|8582.3|8584.3|8583.4|8584.5|8583.4|8583.1|8582.1|239
1630992900000|2021-09-07 05:35:00|8584.4|8583.5|8586.2|8584.7|8586.2|8585|8584.1|8583.1|197
1630993200000|2021-09-07 05:40:00|8586.1|8584.6|8584.4|8583.5|8586.9|8585.6|8584.4|8583.2|140
1630993500000|2021-09-07 05:45:00|8584.3|8583.4|8584.5|8583.6|8585.2|8584.1|8584.3|8583.1|168
1630993800000|2021-09-07 05:50:00|8584.8|8583.3|8584.3|8582.8|8584.8|8583.5|8583.6|8582.2|157
1630994100000|2021-09-07 05:55:00|8584.4|8582.9|8584|8582.5|8584.9|8583.7|8582.9|8581.6|299
1630994400000|2021-09-07 06:00:00|8583.9|8582.4|8584|8582.5|8585|8583.5|8582.7|8581.2|349
1630994700000|2021-09-07 06:05:00|8584.1|8582.6|8584|8582.5|8584.6|8583.1|8583.2|8581.9|186
1630995000000|2021-09-07 06:10:00|8583.9|8582.4|8584.8|8583.3|8584.9|8583.7|8583.4|8582.3|176
1630995300000|2021-09-07 06:15:00|8584.7|8583.2|8584.9|8583.4|8585|8583.9|8583.4|8582.1|252
1630995600000|2021-09-07 06:20:00|8584.8|8583.9|8584.8|8583.3|8585.8|8584.7|8583.9|8583|256
1630995900000|2021-09-07 06:25:00|8584.4|8583.5|8583.6|8582.7|8585.8|8584.7|8583.6|8582.6|268
1630996200000|2021-09-07 06:30:00|8583.7|8582.8|8582.9|8582|8584.8|8583.7|8582.8|8581.8|335
1630996500000|2021-09-07 06:35:00|8582.8|8581.9|8582.2|8581.3|8583.6|8582.4|8581.5|8580.2|296
1630996800000|2021-09-07 06:40:00|8582.1|8581.2|8581.8|8580.9|8583.4|8582.3|8581.4|8580.3|236
1630997100000|2021-09-07 06:45:00|8581.7|8580.8|8582.6|8581.7|8583.2|8582.1|8581.2|8580.1|276
1630997400000|2021-09-07 06:50:00|8582.7|8581.8|8582.9|8581.4|8583.7|8582.6|8582|8580.7|184
1630997700000|2021-09-07 06:55:00|8582.7|8581.8|8583.5|8582|8584|8583.1|8581.5|8580.3|262
1630998000000|2021-09-07 07:00:00|8583.6|8582.1|8583.5|8582.6|8584.2|8582.9|8581.7|8580.6|567
1630998300000|2021-09-07 07:05:00|8583.4|8582.5|8581.7|8580.8|8584.9|8583.7|8580|8578.9|502
1630998600000|2021-09-07 07:10:00|8581.6|8580.7|8582.7|8581.8|8584.2|8583.2|8581.5|8580.4|363
1630998900000|2021-09-07 07:15:00|8582.8|8581.9|8584.4|8583.5|8584.7|8583.8|8580.8|8579.9|340
1630999200000|2021-09-07 07:20:00|8584.5|8583.6|8585.2|8584.3|8585.6|8584.7|8583.7|8582.5|295
1630999500000|2021-09-07 07:25:00|8585.3|8584.4|8585.3|8583.8|8586.3|8585.3|8584.8|8583.6|322
1630999800000|2021-09-07 07:30:00|8585.2|8583.7|8582.4|8581.5|8585.4|8584.1|8582.4|8581.3|293
1631000100000|2021-09-07 07:35:00|8582.5|8581.6|8580.6|8579.7|8583.4|8582.1|8579.3|8578.2|480
1631000400000|2021-09-07 07:40:00|8580.8|8579.3|8581.3|8580.4|8583.2|8582|8580.1|8579|409
1631000700000|2021-09-07 07:45:00|8581.6|8580.1|8581.5|8580.6|8582.6|8581.3|8581.2|8580.1|277
1631001000000|2021-09-07 07:50:00|8581.6|8580.7|8581.6|8580.7|8583.2|8582.3|8581.4|8580.4|313
1631001300000|2021-09-07 07:55:00|8581.5|8580.6|8586.7|8585.8|8587.6|8586.6|8581.5|8580.6|458
1631001600000|2021-09-07 08:00:00|8586.6|8585.7|8588.2|8586.7|8588.6|8587.5|8585.3|8584.1|485
1631001900000|2021-09-07 08:05:00|8588.3|8586.8|8589.8|8588.9|8592.5|8591.4|8588|8586.8|584
1631002200000|2021-09-07 08:10:00|8590.2|8588.7|8590.8|8589.9|8591.8|8590.7|8589.7|8588.5|399
1631002500000|2021-09-07 08:15:00|8590.9|8590|8591.4|8590.5|8592.3|8591.2|8590.3|8589.1|377
1631002800000|2021-09-07 08:20:00|8591.3|8590.4|8590.5|8589.6|8592.3|8591.3|8590.1|8589.1|417
1631003100000|2021-09-07 08:25:00|8590.4|8589.5|8589|8588.1|8591|8589.9|8588.1|8587|408
1631003400000|2021-09-07 08:30:00|8589.1|8588.2|8588.6|8587.7|8589.2|8588.2|8587.1|8586.2|352
1631003700000|2021-09-07 08:35:00|8588.7|8587.8|8591.2|8590.3|8591.8|8590.5|8588.4|8587.3|365
1631004000000|2021-09-07 08:40:00|8591.1|8590.2|8589.9|8589|8591.6|8590.7|8589.7|8588.6|331
1631004300000|2021-09-07 08:45:00|8590|8589.1|8590.3|8588.8|8591|8589.8|8588.6|8587.6|390
1631004600000|2021-09-07 08:50:00|8590.2|8588.7|8593.4|8592.5|8593.5|8592.6|8590.2|8588.7|306
1631004900000|2021-09-07 08:55:00|8593.3|8592.4|8595.4|8593.9|8596.6|8595.5|8592.8|8591.9|386
1631005200000|2021-09-07 09:00:00|8595.5|8594|8596.5|8595.6|8597.4|8596.3|8594.1|8592.9|454
1631005500000|2021-09-07 09:05:00|8596.4|8595.5|8596.6|8595.7|8597.3|8596.2|8595.3|8594.4|325
1631005800000|2021-09-07 09:10:00|8596.7|8595.8|8594.1|8593.2|8596.9|8595.9|8593.1|8592|378
1631006100000|2021-09-07 09:15:00|8594.2|8593.3|8592.9|8592|8595|8594.1|8592.8|8591.7|282
1631006400000|2021-09-07 09:20:00|8593|8592.1|8591.8|8590.9|8593.9|8593|8591.3|8590.3|344
1631006700000|2021-09-07 09:25:00|8591.9|8591|8592.5|8591.6|8593.4|8592.3|8591.6|8590.7|348
1631007000000|2021-09-07 09:30:00|8592.4|8591.5|8593.6|8592.7|8594|8592.7|8590.9|8589.7|344
1631007300000|2021-09-07 09:35:00|8593.5|8592.6|8592.5|8591.6|8594.2|8593.3|8591.7|8590.6|280
1631007600000|2021-09-07 09:40:00|8592.4|8591.5|8594.4|8592.9|8595.2|8594|8591.6|8590.5|308
1631007900000|2021-09-07 09:45:00|8593.9|8593|8593.4|8592.5|8594.8|8593.6|8592.8|8591.6|317
1631008200000|2021-09-07 09:50:00|8593.5|8592.6|8592.6|8591.1|8594.1|8593.1|8590.7|8589.4|548
1631008500000|2021-09-07 09:55:00|8592.5|8591|8591.3|8589.8|8592.6|8591.3|8587.3|8586.4|554
1631008800000|2021-09-07 10:00:00|8591|8590.1|8593.5|8592.6|8594.1|8592.9|8590.2|8589.1|496
1631009100000|2021-09-07 10:05:00|8593.4|8592.5|8597.9|8597|8598.6|8597.3|8593.4|8592.3|437
1631009400000|2021-09-07 10:10:00|8598.2|8597.3|8596.4|8595.5|8599.3|8598.1|8596.3|8595.3|454
1631009700000|2021-09-07 10:15:00|8596.5|8595.6|8597.5|8596.6|8598|8597|8594.6|8593.5|427
1631010000000|2021-09-07 10:20:00|8597.4|8596.5|8596.7|8595.2|8597.6|8596.6|8595.7|8594.7|310
1631010300000|2021-09-07 10:25:00|8596.6|8595.1|8597.7|8596.8|8598.9|8598|8595.8|8594.7|343
1631010600000|2021-09-07 10:30:00|8597.8|8596.9|8598.7|8597.8|8599.3|8598.2|8597.7|8596.6|266
1631010900000|2021-09-07 10:35:00|8598.6|8597.7|8600.4|8599.5|8600.8|8599.9|8598.4|8597.5|393
1631011200000|2021-09-07 10:40:00|8600.3|8599.4|8600.7|8599.8|8602.7|8601.4|8600.3|8599.4|310
1631011500000|2021-09-07 10:45:00|8600.8|8599.9|8601.2|8600.3|8601.7|8600.5|8600|8599.1|300
1631011800000|2021-09-07 10:50:00|8601.3|8600.4|8607.8|8606.3|8611.9|8610.6|8601|8599.8|468
1631012100000|2021-09-07 10:55:00|8607.9|8606.4|8609.9|8609|8611.4|8610.4|8607.6|8606.1|385
1631012400000|2021-09-07 11:00:00|8609.8|8608.9|8607.6|8606.7|8610.9|8610|8606.9|8605.9|392
1631012700000|2021-09-07 11:05:00|8607.5|8606.6|8612.2|8611.3|8613.7|8612.6|8607.4|8606.5|408
1631013000000|2021-09-07 11:10:00|8612.3|8611.4|8607.2|8606.3|8612.7|8611.7|8607.2|8606|337
1631013300000|2021-09-07 11:15:00|8607.3|8606.4|8605.9|8605|8607.9|8606.8|8605.8|8604.8|241
1631013600000|2021-09-07 11:20:00|8605.8|8604.9|8605.5|8604|8606.5|8605.3|8604.1|8603|267
1631013900000|2021-09-07 11:25:00|8605.2|8604.3|8604.7|8603.8|8605.6|8604.6|8602.8|8601.9|328
1631014200000|2021-09-07 11:30:00|8604.8|8603.9|8607.8|8606.3|8608.7|8607.5|8604.4|8603.2|303
1631014500000|2021-09-07 11:35:00|8607.5|8606.6|8608.2|8607.3|8608.6|8607.7|8606.2|8605.2|259
1631014800000|2021-09-07 11:40:00|8608.1|8607.2|8610.1|8609.2|8610.7|8609.5|8606.2|8605|290
1631015100000|2021-09-07 11:45:00|8610.5|8609|8611.6|8610.7|8612.2|8611.3|8609.5|8608.4|496
1631015400000|2021-09-07 11:50:00|8611.5|8610.6|8612.1|8611.2|8612.6|8611.6|8610.8|8609.7|315
1631015700000|2021-09-07 11:55:00|8612|8611.1|8611.5|8610.6|8614.3|8613.4|8611.3|8610.2|452
1631016000000|2021-09-07 12:00:00|8611.4|8610.5|8610.3|8609.4|8612.4|8611.1|8609.7|8608.8|478
1631016300000|2021-09-07 12:05:00|8610.4|8609.5|8612.5|8611.6|8612.6|8611.7|8609.7|8608.7|414
1631016600000|2021-09-07 12:10:00|8612.4|8611.5|8612|8611.1|8612.6|8611.7|8610.2|8609.3|345
1631016900000|2021-09-07 12:15:00|8612.1|8611.2|8611.3|8610.4|8612.4|8611.5|8610.4|8609.5|326
1631017200000|2021-09-07 12:20:00|8611.5|8610.6|8610.4|8609.5|8612.9|8611.9|8610.4|8609.5|264
1631017500000|2021-09-07 12:25:00|8610.3|8609.4|8612|8611.1|8613.1|8611.9|8610.3|8609.4|251
1631017800000|2021-09-07 12:30:00|8611.7|8610.8|8607.7|8606.2|8611.7|8610.8|8606.5|8605.2|345
1631018100000|2021-09-07 12:35:00|8607.8|8606.3|8605.7|8604.2|8608.6|8607.4|8604.9|8603.8|426
1631018400000|2021-09-07 12:40:00|8605.3|8604.4|8605.3|8604.4|8606.4|8605.2|8604.2|8602.9|313
1631018700000|2021-09-07 12:45:00|8605.1|8604.2|8604.5|8603.6|8605.8|8604.7|8603.9|8602.7|307
1631019000000|2021-09-07 12:50:00|8604.6|8603.7|8600.4|8599.5|8605.3|8604.3|8599.9|8599|519
1631019300000|2021-09-07 12:55:00|8600.3|8599.4|8599.9|8599|8601.1|8599.9|8599.4|8598.5|376
1631019600000|2021-09-07 13:00:00|8600|8599.1|8604.1|8603.2|8604.6|8603.6|8599.6|8598.7|446
1631019900000|2021-09-07 13:05:00|8604|8603.1|8599.3|8598.4|8604.1|8603.2|8599.1|8598.2|308
1631020200000|2021-09-07 13:10:00|8599.4|8598.5|8598.4|8597.5|8600.6|8599.6|8598.2|8597.1|337
1631020500000|2021-09-07 13:15:00|8598.3|8597.4|8599.3|8597.8|8600.4|8599.2|8597.5|8596.4|371
1631020800000|2021-09-07 13:20:00|8599|8598.1|8599.8|8598.9|8600.6|8599.5|8597.3|8596.1|389
1631021100000|2021-09-07 13:25:00|8599.9|8599|8599.2|8598.3|8600.4|8599.3|8598.5|8597.6|288
1631021400000|2021-09-07 13:30:00|8599.1|8598.2|8599.3|8598.4|8600.4|8599.4|8597.8|8596.7|554
1631021700000|2021-09-07 13:35:00|8599.4|8598.5|8598.5|8597.6|8600.1|8599.1|8597.9|8596.7|511
1631022000000|2021-09-07 13:40:00|8598.4|8597.5|8594.2|8593.3|8598.7|8597.8|8594|8592.8|461
1631022300000|2021-09-07 13:45:00|8594.4|8592.9|8593.8|8592.3|8596.5|8595.3|8593.8|8592.3|510
1631022600000|2021-09-07 13:50:00|8593.7|8592.2|8595.2|8593.7|8595.3|8594.2|8593.4|8592.1|460
1631022900000|2021-09-07 13:55:00|8595.1|8593.6|8593.1|8591.6|8595.3|8594.1|8592.7|8591.6|495
1631023200000|2021-09-07 14:00:00|8593|8591.5|8594.9|8594|8595.2|8594.1|8592.5|8591.3|547
1631023500000|2021-09-07 14:05:00|8594.8|8593.9|8595.8|8594.3|8597|8595.8|8594.3|8593.2|529
1631023800000|2021-09-07 14:10:00|8596|8594.5|8594.4|8592.9|8596.4|8595.1|8593.9|8592.6|510
1631024100000|2021-09-07 14:15:00|8594.3|8593.4|8596.4|8594.9|8596.8|8595.7|8593.6|8592.5|407
1631024400000|2021-09-07 14:20:00|8596.2|8595.3|8598.2|8597.3|8598.6|8597.4|8594.8|8593.7|492
1631024700000|2021-09-07 14:25:00|8598.1|8597.2|8598.4|8596.9|8598.9|8597.7|8597|8595.9|413
1631025000000|2021-09-07 14:30:00|8598|8597.1|8599.7|8598.2|8599.7|8598.5|8597.3|8596.3|532
1631025300000|2021-09-07 14:35:00|8599.6|8598.7|8596.6|8595.7|8600.4|8599.2|8596.4|8595.2|443
1631025600000|2021-09-07 14:40:00|8596.5|8595.6|8595.9|8595|8597.9|8596.5|8595.6|8594.6|495
1631025900000|2021-09-07 14:45:00|8595.8|8594.9|8595.9|8594.4|8597.1|8596|8595|8593.8|404
1631026200000|2021-09-07 14:50:00|8596|8594.5|8594.6|8593.7|8596.9|8595.5|8594.6|8593.4|391
1631026500000|2021-09-07 14:55:00|8594.9|8593.4|8594.5|8593.6|8596|8594.8|8592.6|8591.7|569
1631026800000|2021-09-07 15:00:00|8594.6|8593.7|8594.7|8593.8|8595.5|8594.3|8592.5|8591.3|558
1631027100000|2021-09-07 15:05:00|8594.8|8593.9|8595.7|8594.8|8596.5|8595.2|8594.7|8593.5|357
1631027400000|2021-09-07 15:10:00|8596|8594.5|8596.3|8595.4|8596.7|8595.8|8594.8|8593.8|295
1631027700000|2021-09-07 15:15:00|8596.2|8595.3|8593.9|8593|8597.6|8596.4|8593.9|8592.8|381
1631028000000|2021-09-07 15:20:00|8593.8|8592.9|8592|8591.1|8594.4|8593.2|8592|8591.1|335
1631028300000|2021-09-07 15:25:00|8592.1|8591.2|8590.7|8589.2|8592.8|8591.6|8589.9|8588.8|285
1631028600000|2021-09-07 15:30:00|8590.4|8589.5|8591.2|8589.7|8591.9|8590.8|8589.7|8588.6|359
1631028900000|2021-09-07 15:35:00|8591.3|8589.8|8592|8591.1|8592.3|8591.2|8590.4|8589.2|408
1631029200000|2021-09-07 15:40:00|8591.9|8591|8592.8|8591.3|8593.5|8592.2|8591.4|8590.1|271
1631029500000|2021-09-07 15:45:00|8592.5|8591.6|8592.8|8591.3|8594.3|8593|8592|8590.7|293
1631029800000|2021-09-07 15:50:00|8592.9|8591.4|8591.7|8590.2|8593.4|8592.2|8590.9|8589.7|279
1631030100000|2021-09-07 15:55:00|8591.8|8590.3|8592.3|8591.4|8592.4|8591.5|8590.6|8589.7|309
1631030400000|2021-09-07 16:00:00|8592.4|8591.5|8591.8|8590.9|8592.6|8591.6|8591.2|8590.3|226
1631030700000|2021-09-07 16:05:00|8591.7|8590.8|8591.3|8590.4|8592.1|8590.9|8590.1|8589.2|211
1631031000000|2021-09-07 16:10:00|8591.4|8590.5|8591.7|8590.8|8592.4|8591.3|8590.2|8589.2|209
1631031300000|2021-09-07 16:15:00|8591.6|8590.7|8591.9|8591|8592.4|8591.5|8591.3|8590.3|228
1631031600000|2021-09-07 16:20:00|8591.8|8590.9|8591.7|8590.8|8592.2|8591.3|8590.9|8590|188
1631031900000|2021-09-07 16:25:00|8591.6|8590.7|8590.6|8589.7|8592.2|8591|8590.5|8589.5|214
1631032200000|2021-09-07 16:30:00|8590.5|8589.6|8592.2|8591.3|8592.8|8591.7|8590.2|8589.1|180
1631032500000|2021-09-07 16:35:00|8592.3|8591.4|8592|8591.1|8592.4|8591.4|8591|8589.9|230
1631032800000|2021-09-07 16:40:00|8592.1|8591.2|8591.4|8590.5|8592.6|8591.5|8591.3|8590.2|169
1631033100000|2021-09-07 16:45:00|8591.3|8590.4|8591.4|8590.5|8591.9|8590.7|8590.3|8589.3|208
1631033400000|2021-09-07 16:50:00|8591.5|8590.6|8590.7|8589.8|8591.6|8590.6|8590.4|8589.5|202
1631033700000|2021-09-07 16:55:00|8590.6|8589.7|8590.7|8589.8|8592.1|8591.1|8590.6|8589.6|199
1631034000000|2021-09-07 17:00:00|8590.8|8589.9|8592.8|8591.9|8593.1|8592.2|8590.8|8589.9|286
1631034300000|2021-09-07 17:05:00|8592.7|8591.8|8591.8|8590.9|8593.7|8592.8|8591.8|8590.6|162
1631034600000|2021-09-07 17:10:00|8591.7|8590.8|8591.9|8591|8592.7|8591.8|8591.7|8590.7|200
1631034900000|2021-09-07 17:15:00|8592.1|8591.2|8591.3|8590.4|8592.1|8591.2|8590.8|8589.9|166
1631035200000|2021-09-07 17:20:00|8591.2|8590.3|8592.7|8591.2|8592.7|8591.5|8590.7|8589.7|169
1631035500000|2021-09-07 17:25:00|8592.6|8591.1|8591.4|8590.5|8593.3|8592.1|8591.3|8590.2|160
1631035800000|2021-09-07 17:30:00|8591.3|8590.4|8590.7|8589.8|8591.8|8590.7|8590.6|8589.5|233
1631036100000|2021-09-07 17:35:00|8590.6|8589.7|8590.2|8589.3|8591.1|8590.1|8589.6|8588.7|164
1631036400000|2021-09-07 17:40:00|8590.5|8589|8590.7|8589.8|8592|8590.7|8590.2|8589|209
1631036700000|2021-09-07 17:45:00|8590.8|8589.9|8591.2|8589.7|8591.3|8590.1|8590.2|8589.3|207
1631037000000|2021-09-07 17:50:00|8590.8|8589.9|8591.2|8590.3|8591.8|8590.6|8590.5|8589.6|212
1631037300000|2021-09-07 17:55:00|8591.1|8590.2|8591.3|8590.4|8592.3|8591.1|8591|8590.1|143
1631037600000|2021-09-07 18:00:00|8591.4|8590.5|8593.1|8592.2|8593.1|8592.2|8591.4|8590.5|267
1631037900000|2021-09-07 18:05:00|8593.2|8592.3|8593.5|8592.6|8594.2|8593|8592.7|8591.8|201
1631038200000|2021-09-07 18:10:00|8593.4|8592.5|8593.4|8592.5|8593.7|8592.8|8592.9|8592|172
1631038500000|2021-09-07 18:15:00|8593.2|8592.3|8592|8591.1|8593.8|8592.6|8591.9|8590.9|205
1631038800000|2021-09-07 18:20:00|8592.1|8591.2|8592.5|8591.6|8592.8|8591.6|8591.6|8590.6|173
1631039100000|2021-09-07 18:25:00|8592.6|8591.7|8593.6|8592.7|8594.1|8593.2|8592.5|8591.6|156
1631039400000|2021-09-07 18:30:00|8593.5|8592.6|8593|8592.1|8594.2|8593|8592.9|8592|153
1631039700000|2021-09-07 18:35:00|8593.1|8592.2|8592.8|8591.9|8593.6|8592.6|8592.7|8591.6|167
1631040000000|2021-09-07 18:40:00|8592.7|8591.8|8591.6|8590.7|8592.7|8591.8|8591.6|8590.7|161
1631040300000|2021-09-07 18:45:00|8591.8|8590.9|8591.8|8590.9|8592.3|8591.2|8591.4|8590.5|118
1631040600000|2021-09-07 18:50:00|8591.9|8591|8591.9|8591|8592.1|8591.2|8591.6|8590.5|135
1631040900000|2021-09-07 18:55:00|8592|8591.1|8592.1|8591.2|8592.7|8591.8|8590.9|8590|256
1631041200000|2021-09-07 19:00:00|8592.2|8591.3|8592.5|8591.6|8593|8591.8|8592|8590.9|187
1631041500000|2021-09-07 19:05:00|8592.4|8591.5|8593|8592.1|8593.4|8592.4|8592.4|8591.5|110
1631041800000|2021-09-07 19:10:00|8592.6|8591.7|8592.1|8591.2|8592.8|8591.9|8591.8|8590.6|129
1631042100000|2021-09-07 19:15:00|8592.2|8591.3|8592.5|8591.6|8592.9|8591.9|8591.7|8590.8|137
1631042400000|2021-09-07 19:20:00|8592.6|8591.7|8591.9|8591|8592.8|8591.7|8591.7|8590.8|132
1631042700000|2021-09-07 19:25:00|8591.8|8590.9|8592.8|8591.3|8592.9|8591.6|8591.3|8590.2|161
1631043000000|2021-09-07 19:30:00|8592.5|8591.6|8591.7|8590.2|8592.9|8591.7|8591.4|8590.2|231
1631043300000|2021-09-07 19:35:00|8591.8|8590.3|8590.7|8589.2|8591.8|8590.6|8590.4|8589.2|201
1631043600000|2021-09-07 19:40:00|8590.8|8589.3|8591.8|8590.3|8591.9|8590.7|8590.3|8589.1|153
1631043900000|2021-09-07 19:45:00|8591.9|8590.4|8590.8|8589.9|8592.9|8591.7|8590.6|8589.4|184
1631044200000|2021-09-07 19:50:00|8590.7|8589.8|8591.1|8590.2|8592.3|8591.1|8590.6|8589.7|175
1631044500000|2021-09-07 19:55:00|8591.4|8589.9|8592|8590.5|8593.1|8591.8|8590.5|8589.4|288
1631044800000|2021-09-07 20:00:00|8591.5|8590.6|8591.1|8589.6|8592.8|8591.7|8590.3|8589|242
1631045100000|2021-09-07 20:05:00|8590.9|8590|8591.4|8589.9|8591.7|8590.4|8590|8588.8|136
1631045400000|2021-09-07 20:10:00|8591.3|8589.8|8590.5|8589|8591.8|8590.3|8590.5|8589|115
1631045700000|2021-09-07 20:15:00|8590.6|8589.1|8590.5|8589|8591.2|8589.7|8589.6|8588.3|124
1631046000000|2021-09-07 20:20:00|8590.4|8588.9|8590.7|8589.2|8591.5|8590.3|8590.1|8588.9|155
1631046300000|2021-09-07 20:25:00|8590.8|8589.3|8590.9|8590|8591.8|8590.4|8590.4|8589.2|187
1631046600000|2021-09-07 20:30:00|8591|8590.1|8591.4|8589.9|8591.9|8590.4|8590.7|8589.2|107
1631046900000|2021-09-07 20:35:00|8591.5|8590|8591.7|8590.2|8591.8|8590.3|8591.3|8589.8|97
1631047200000|2021-09-07 20:40:00|8591.8|8590.3|8591.4|8589.9|8592|8590.5|8591.2|8589.7|86
1631047500000|2021-09-07 20:45:00|8591.5|8590|8591.8|8590.3|8592.2|8590.7|8591.1|8589.6|174
1631047800000|2021-09-07 20:50:00|8591.7|8590.2|8591.5|8590|8595|8590.5|8590.8|8585.9|796
1631048100000|2021-09-07 20:55:00|8591.4|8589.9|8594.2|8583.6|8596.2|8591.2|8590.9|8583.6|834
1631048400000|2021-09-07 21:00:00|8595.2|8583.4|8594.8|8578.8|8598.8|8585.8|8593.4|8578.3|55
1631048700000|2021-09-07 21:05:00|8594.2|8578.2|8595.6|8583.2|8598.3|8584.2|8592.7|8577.9|133
1631049000000|2021-09-07 21:10:00|8595.2|8582.9|8598.1|8584.1|8600.3|8585.2|8594.9|8581.4|243
1631049300000|2021-09-07 21:15:00|8599.1|8584|8598.7|8583.3|8599.3|8585.6|8596.2|8582.6|240
1631049600000|2021-09-07 21:20:00|8598.4|8583.6|8597|8585.2|8600.5|8586|8596.4|8582.3|296
1631049900000|2021-09-07 21:25:00|8598.9|8583.5|8596.7|8586.3|8599.2|8587|8595.5|8583.5|191
1631050200000|2021-09-07 21:30:00|8596.6|8586.2|8597.8|8584.6|8600|8588.9|8593.6|8584.2|441
1631050500000|2021-09-07 21:35:00|8597.4|8585.4|8595.5|8588.8|8599.4|8590.3|8593.7|8583.4|302
1631050800000|2021-09-07 21:40:00|8595.9|8588.9|8595.1|8590.4|8600.7|8590.6|8595.1|8584.3|296
1631051100000|2021-09-07 21:45:00|8595.3|8590.1|8595.5|8589|8599.3|8590.4|8594.6|8586.1|173
1631051400000|2021-09-07 21:50:00|8595.3|8589.1|8600|8585.6|8604.6|8590.5|8594.4|8583.4|315
1631051700000|2021-09-07 21:55:00|8599.2|8586.2|8597.2|8583.3|8600.8|8588.3|8594.8|8581.2|712
1631052000000|2021-09-07 22:00:00|8597.1|8585.3|8593.6|8590.6|8598|8590.6|8592.5|8582.1|695
1631052300000|2021-09-07 22:05:00|8593.1|8590.5|8592.4|8590.9|8593.7|8591.3|8592.2|8589.6|227
1631052600000|2021-09-07 22:10:00|8592.6|8591.1|8592.7|8591.2|8593.2|8591.5|8592.3|8590.3|195
1631052900000|2021-09-07 22:15:00|8592.8|8591.3|8592.2|8590.7|8592.8|8591.3|8591.9|8590.4|109
1631053200000|2021-09-07 22:20:00|8592.3|8590.8|8591.8|8590.3|8592.6|8591.1|8591.7|8590.2|125
1631053500000|2021-09-07 22:25:00|8591.9|8590.4|8592.3|8590.8|8592.9|8591.2|8591.7|8590.1|159
1631053800000|2021-09-07 22:30:00|8592.2|8590.7|8592.1|8590.6|8593|8591|8591.9|8590.3|135
1631054100000|2021-09-07 22:35:00|8592|8590.5|8592.7|8591.2|8592.9|8591.4|8592|8590.5|106
1631054400000|2021-09-07 22:40:00|8592.6|8591.1|8592.7|8591.2|8593|8591.5|8592.3|8590.8|79
1631054700000|2021-09-07 22:45:00|8592.8|8591.3|8592.6|8591.1|8592.8|8591.3|8592.3|8590.8|69
1631055000000|2021-09-07 22:50:00|8592.7|8591.2|8592.5|8591|8592.7|8591.2|8591.9|8590.4|82
1631055300000|2021-09-07 22:55:00|8592.6|8591.1|8592.4|8590.9|8592.6|8591.1|8592|8590.5|72
1631055600000|2021-09-07 23:00:00|8592.5|8591|8594|8592.5|8594|8592.5|8592.4|8590.9|206
1631055900000|2021-09-07 23:05:00|8594.1|8592.6|8594.7|8593.2|8594.7|8593.2|8593.7|8592.2|161
1631056200000|2021-09-07 23:10:00|8594.8|8593.3|8594.9|8593.4|8595|8593.5|8594.4|8592.9|122
1631056500000|2021-09-07 23:15:00|8595|8593.5|8595.3|8593.8|8595.4|8594|8594.9|8593.4|69
1631056800000|2021-09-07 23:20:00|8595.2|8593.7|8595.6|8594.1|8595.7|8594.2|8594.8|8593.3|103
1631057100000|2021-09-07 23:25:00|8595.5|8594|8595.3|8593.8|8595.6|8594.1|8594.7|8593.3|140
1631057400000|2021-09-07 23:30:00|8595.2|8593.7|8595.3|8593.8|8595.6|8594.1|8595.2|8593.7|57
1631057700000|2021-09-07 23:35:00|8595.2|8593.7|8594.6|8593.1|8595.3|8593.8|8594.5|8593|100
1631058000000|2021-09-07 23:40:00|8594.5|8593|8593.9|8592.4|8594.7|8593.2|8593.7|8592.2|135
1631058300000|2021-09-07 23:45:00|8593.7|8592.2|8594.1|8592.6|8594.2|8592.9|8593.4|8592.1|95
1631058600000|2021-09-07 23:50:00|8594|8592.5|8594.4|8592.9|8594.4|8592.9|8593.2|8591.7|89
1631058900000|2021-09-07 23:55:00|8594.3|8592.8|8595.7|8594.2|8595.8|8594.3|8593.5|8592|175
1631059200000|2021-09-08 00:00:00|8595.8|8594.3|8596.3|8594.8|8597.3|8595.8|8595.3|8593.8|267
1631059500000|2021-09-08 00:05:00|8596.4|8594.9|8596.3|8594.8|8596.5|8595.3|8595.1|8593.8|191
1631059800000|2021-09-08 00:10:00|8596.2|8594.7|8595.6|8594.1|8596.7|8595.3|8595.3|8594|176
1631060100000|2021-09-08 00:15:00|8595.5|8594|8595.7|8594.2|8596|8594.7|8594.8|8593.6|120
1631060400000|2021-09-08 00:20:00|8595.8|8594.3|8594.6|8593.7|8595.8|8594.5|8594.4|8593.4|137
1631060700000|2021-09-08 00:25:00|8594.9|8593.4|8594.3|8593.4|8595|8593.7|8594.1|8592.9|147
1631061000000|2021-09-08 00:30:00|8594.4|8593.5|8594|8593.1|8595|8593.8|8593.9|8592.8|195
1631061300000|2021-09-08 00:35:00|8593.9|8593|8593.9|8592.4|8594.9|8593.7|8593.5|8592.3|224
1631061600000|2021-09-08 00:40:00|8593.8|8592.3|8594|8592.5|8594.2|8593|8593.1|8591.9|169
1631061900000|2021-09-08 00:45:00|8594.1|8592.6|8593.8|8592.9|8594.6|8593.2|8593.6|8592.4|220
1631062200000|2021-09-08 00:50:00|8594|8592.5|8593.9|8592.4|8594.1|8592.7|8593.1|8591.8|101
1631062500000|2021-09-08 00:55:00|8594.2|8592.7|8594.6|8593.1|8594.7|8593.5|8593.7|8592.5|146
1631062800000|2021-09-08 01:00:00|8594.5|8593|8594.7|8593.2|8594.8|8593.6|8593.8|8592.5|167
1631063100000|2021-09-08 01:05:00|8594.6|8593.1|8595.6|8594.1|8595.7|8594.4|8594.1|8592.8|157
1631063400000|2021-09-08 01:10:00|8595.7|8594.2|8595.6|8594.1|8596.3|8595|8594.9|8593.6|137
1631063700000|2021-09-08 01:15:00|8595.7|8594.2|8596.1|8594.6|8596.3|8595.1|8595|8593.7|189
1631064000000|2021-09-08 01:20:00|8595.8|8594.9|8595.4|8593.9|8596.3|8595.1|8595.2|8593.9|154
1631064300000|2021-09-08 01:25:00|8595.5|8594|8595.3|8593.8|8595.8|8594.3|8594.7|8593.3|139
1631064600000|2021-09-08 01:30:00|8595.2|8593.7|8595.5|8594|8595.8|8594.5|8594.9|8593.7|125
1631064900000|2021-09-08 01:35:00|8595.4|8593.9|8595.2|8593.7|8595.7|8594.5|8595.1|8593.7|148
1631065200000|2021-09-08 01:40:00|8595.3|8593.8|8594.6|8593.1|8595.5|8594|8594.1|8592.9|160
1631065500000|2021-09-08 01:45:00|8594.8|8593.3|8593.9|8592.4|8594.9|8593.4|8593.6|8592.3|145
1631065800000|2021-09-08 01:50:00|8594|8592.5|8592.4|8591.5|8594|8592.6|8592.4|8591.2|157
1631066100000|2021-09-08 01:55:00|8592.5|8591.6|8595.5|8594.6|8595.8|8594.8|8592.4|8591.3|202
1631066400000|2021-09-08 02:00:00|8595.4|8594.5|8595.8|8594.3|8596.6|8595.2|8595.2|8593.8|218
1631066700000|2021-09-08 02:05:00|8595.5|8594.6|8595.4|8593.9|8595.9|8594.7|8594.8|8593.8|118
1631067000000|2021-09-08 02:10:00|8595.5|8594|8595.5|8594.6|8595.7|8594.6|8595.1|8593.9|92
1631067300000|2021-09-08 02:15:00|8595.4|8594.5|8595.3|8594.4|8596|8594.9|8595.1|8594|99
1631067600000|2021-09-08 02:20:00|8595.2|8594.3|8595|8594.1|8596.7|8595.5|8595|8593.7|140
1631067900000|2021-09-08 02:25:00|8595.3|8593.8|8595.3|8593.8|8595.3|8594.2|8594.3|8593.1|100
1631068200000|2021-09-08 02:30:00|8595.4|8593.9|8594.9|8593.4|8595.5|8594.3|8594.5|8593.3|128
1631068500000|2021-09-08 02:35:00|8595|8593.5|8594.7|8593.8|8595.2|8594.2|8594.5|8593.4|118
1631068800000|2021-09-08 02:40:00|8594.8|8593.9|8596.5|8595|8596.8|8595.5|8594.7|8593.8|154
1631069100000|2021-09-08 02:45:00|8596.6|8595.1|8595.7|8594.8|8596.7|8595.5|8595.7|8594.3|142
1631069400000|2021-09-08 02:50:00|8595.8|8594.9|8595.7|8594.2|8596.2|8595.1|8595.5|8594.1|108
1631069700000|2021-09-08 02:55:00|8595.8|8594.3|8593.6|8592.1|8595.8|8594.5|8593.2|8592|183
1631070000000|2021-09-08 03:00:00|8593.5|8592|8593|8591.5|8593.6|8592.3|8592.6|8591.4|182
1631070300000|2021-09-08 03:05:00|8593.1|8591.6|8593.1|8591.6|8593.3|8591.9|8592|8590.8|141
1631070600000|2021-09-08 03:10:00|8593.2|8591.7|8593.9|8593|8594.7|8593.5|8592.7|8591.4|178
1631070900000|2021-09-08 03:15:00|8594.2|8592.7|8594.7|8593.2|8594.8|8593.6|8593.7|8592.4|185
1631071200000|2021-09-08 03:20:00|8594.8|8593.3|8594.6|8593.7|8594.9|8593.7|8594|8592.6|170
1631071500000|2021-09-08 03:25:00|8595|8593.5|8594.3|8593.4|8595|8593.8|8593.9|8592.9|159
1631071800000|2021-09-08 03:30:00|8594.5|8593|8594.6|8593.1|8595.1|8593.9|8593.8|8592.6|174
1631072100000|2021-09-08 03:35:00|8594.7|8593.2|8595|8594.1|8595.3|8594.2|8594.3|8593.1|187
1631072400000|2021-09-08 03:40:00|8595.1|8594.2|8594.7|8593.8|8595.4|8594.3|8594.5|8593.4|205
1631072700000|2021-09-08 03:45:00|8594.8|8593.9|8595.2|8593.7|8595.9|8594.6|8594.7|8593.5|163
1631073000000|2021-09-08 03:50:00|8595.3|8593.8|8595.3|8593.8|8595.4|8594.2|8594.5|8593.2|102
1631073300000|2021-09-08 03:55:00|8595.2|8593.7|8594.7|8593.2|8595.3|8594.1|8594.4|8593.2|70
1631073600000|2021-09-08 04:00:00|8594.8|8593.3|8594.2|8592.7|8594.8|8593.3|8593.8|8592.5|86
1631073900000|2021-09-08 04:05:00|8594.1|8592.6|8594.1|8592.6|8594.6|8593.4|8593.5|8592.2|104
1631074200000|2021-09-08 04:10:00|8594.2|8592.7|8594.4|8592.9|8594.4|8593.2|8592.9|8591.6|159
1631074500000|2021-09-08 04:15:00|8594.3|8592.8|8594.1|8592.6|8594.3|8593.2|8593.4|8592.2|107
1631074800000|2021-09-08 04:20:00|8594|8592.5|8593.5|8592.6|8594.3|8593.1|8593.4|8592.1|105
1631075100000|2021-09-08 04:25:00|8593.6|8592.7|8593.5|8592.6|8594.3|8593.2|8593.5|8592.3|86
1631075400000|2021-09-08 04:30:00|8593.6|8592.7|8593.5|8592.6|8594.2|8593.2|8593.5|8592.4|133
1631075700000|2021-09-08 04:35:00|8593.7|8592.8|8594.6|8593.7|8595.2|8594|8593.5|8592.3|120
1631076000000|2021-09-08 04:40:00|8594.5|8593.6|8595.2|8593.7|8595.2|8594.1|8593.9|8592.7|102
1631076300000|2021-09-08 04:45:00|8595.3|8593.8|8594.3|8593.4|8595.3|8594.1|8593.8|8592.6|105
1631076600000|2021-09-08 04:50:00|8594.4|8593.5|8594.4|8593.5|8594.8|8593.6|8594|8592.8|96
1631076900000|2021-09-08 04:55:00|8594.5|8593.6|8595.8|8594.3|8595.8|8594.4|8594.4|8593.2|127
1631077200000|2021-09-08 05:00:00|8595.7|8594.2|8595.9|8594.4|8596|8594.7|8595.4|8593.9|96
1631077500000|2021-09-08 05:05:00|8595.8|8594.3|8595.1|8593.6|8595.9|8594.4|8594.5|8593.2|113
1631077800000|2021-09-08 05:10:00|8595.2|8593.7|8596|8594.5|8596.4|8595.4|8594.8|8593.5|162
1631078100000|2021-09-08 05:15:00|8595.9|8594.4|8595.9|8594.4|8596.3|8594.8|8595.4|8594|116
1631078400000|2021-09-08 05:20:00|8595.8|8594.3|8596.4|8595.5|8597|8595.9|8595.7|8594.3|216
1631078700000|2021-09-08 05:25:00|8596.6|8595.1|8596.7|8595.2|8596.8|8595.5|8596.1|8594.6|135
1631079000000|2021-09-08 05:30:00|8596.6|8595.1|8596.3|8594.8|8597.1|8595.7|8595.8|8594.6|174
1631079300000|2021-09-08 05:35:00|8596|8595.1|8596.3|8594.8|8596.7|8595.6|8595.7|8594.5|156
1631079600000|2021-09-08 05:40:00|8596.2|8594.7|8596.1|8595.2|8596.4|8595.2|8595.3|8594.1|163
1631079900000|2021-09-08 05:45:00|8596.4|8594.9|8596.8|8595.3|8596.9|8595.6|8595.8|8594.7|153
1631080200000|2021-09-08 05:50:00|8596.9|8595.4|8595.9|8595|8597.2|8596|8595.6|8594.5|172
1631080500000|2021-09-08 05:55:00|8596|8595.1|8596.9|8595.4|8597|8595.9|8595.9|8594.6|140
1631080800000|2021-09-08 06:00:00|8596.8|8595.3|8598.5|8597|8598.6|8597.5|8596.3|8595.2|325
1631081100000|2021-09-08 06:05:00|8598.6|8597.1|8597.5|8596.6|8598.9|8598|8597.3|8596|177
1631081400000|2021-09-08 06:10:00|8597.8|8596.3|8596.8|8595.9|8598.5|8597.2|8596.8|8595.6|256
1631081700000|2021-09-08 06:15:00|8597.1|8595.6|8597.9|8597|8598.3|8597.1|8596.8|8595.5|221
1631082000000|2021-09-08 06:20:00|8598|8597.1|8600.8|8599.3|8601.1|8600|8597.9|8597|350
1631082300000|2021-09-08 06:25:00|8600.5|8599.6|8598.9|8598|8601|8599.8|8598.7|8597.5|325
1631082600000|2021-09-08 06:30:00|8599|8598.1|8598.8|8597.9|8599.1|8598.1|8596.4|8595.4|346
1631082900000|2021-09-08 06:35:00|8598.9|8598|8597.6|8596.7|8599.3|8598.3|8597.5|8596.6|230
1631083200000|2021-09-08 06:40:00|8597.7|8596.8|8598|8596.5|8599.6|8598.3|8596.9|8596|244
1631083500000|2021-09-08 06:45:00|8598.1|8596.6|8598.1|8597.2|8600|8599.1|8597.4|8596.2|269
1631083800000|2021-09-08 06:50:00|8598.2|8597.3|8599.6|8598.7|8600.6|8599.7|8598.1|8597.2|244
1631084100000|2021-09-08 06:55:00|8599.7|8598.8|8599.5|8598|8601.1|8599.8|8597.8|8596.9|286
1631084400000|2021-09-08 07:00:00|8599.4|8597.9|8598.8|8597.9|8600.8|8599.7|8598.2|8597.3|452
1631084700000|2021-09-08 07:05:00|8598.9|8598|8600.6|8599.7|8601.3|8600.1|8598.7|8597.6|452
1631085000000|2021-09-08 07:10:00|8600.5|8599.6|8600.2|8598.7|8601.3|8600.4|8598.2|8597|463
1631085300000|2021-09-08 07:15:00|8600.3|8598.8|8599.2|8598.3|8601.9|8600.8|8599.1|8598.2|396
1631085600000|2021-09-08 07:20:00|8599.3|8598.4|8600.6|8599.7|8601.2|8600|8598.5|8597.6|416
1631085900000|2021-09-08 07:25:00|8601|8599.5|8602.5|8601.6|8603.4|8602.5|8600.5|8599.4|451
1631086200000|2021-09-08 07:30:00|8602.4|8601.5|8600.7|8599.8|8603.3|8602.1|8600.4|8599.3|383
1631086500000|2021-09-08 07:35:00|8600.6|8599.7|8597.2|8596.3|8602.6|8601.4|8597.2|8596.2|448
1631086800000|2021-09-08 07:40:00|8597.1|8596.2|8596.3|8595.4|8599.5|8598.4|8596.2|8595.3|403
1631087100000|2021-09-08 07:45:00|8596.4|8595.5|8596.9|8596|8598.2|8597.3|8595.5|8594.6|299
1631087400000|2021-09-08 07:50:00|8597|8596.1|8595.5|8594.6|8598.6|8597.5|8594.4|8593.5|373
1631087700000|2021-09-08 07:55:00|8595.4|8594.5|8595.2|8593.7|8596.7|8595.6|8594.6|8593.6|308
1631088000000|2021-09-08 08:00:00|8595.3|8593.8|8595.5|8594.6|8598.5|8597.3|8594|8592.8|468
1631088300000|2021-09-08 08:05:00|8595.4|8594.5|8596.2|8594.7|8597.8|8596.7|8594.5|8593.4|421
1631088600000|2021-09-08 08:10:00|8596.3|8594.8|8598.3|8597.4|8598.7|8597.5|8595|8594|456
1631088900000|2021-09-08 08:15:00|8598.2|8597.3|8597.2|8595.7|8598.7|8597.6|8596.8|8595.6|405
1631089200000|2021-09-08 08:20:00|8597.3|8595.8|8595.8|8594.3|8597.7|8596.5|8594.1|8593.1|543
1631089500000|2021-09-08 08:25:00|8595.4|8594.5|8594.5|8593|8597.1|8596|8594.1|8592.9|510
1631089800000|2021-09-08 08:30:00|8594.4|8592.9|8594|8593.1|8595.8|8594.6|8593.6|8592.5|411
1631090100000|2021-09-08 08:35:00|8593.9|8593|8593.1|8592.2|8595.1|8593.9|8592.2|8591.3|465
1631090400000|2021-09-08 08:40:00|8593.2|8592.3|8592.4|8590.9|8595.8|8594.7|8591.9|8590.8|478
1631090700000|2021-09-08 08:45:00|8592.1|8591.2|8590.9|8590|8592.7|8591.5|8589.2|8588.1|484
1631091000000|2021-09-08 08:50:00|8590.8|8589.9|8590.3|8589.4|8591.6|8590.5|8588.8|8587.8|412
1631091300000|2021-09-08 08:55:00|8590.4|8589.5|8589.8|8588.3|8591.5|8590.5|8588.9|8587.8|393
1631091600000|2021-09-08 09:00:00|8590|8588.5|8591|8590.1|8591.9|8590.9|8589.9|8588.4|352
1631091900000|2021-09-08 09:05:00|8591.1|8590.2|8591.6|8590.7|8592|8590.9|8589.1|8588.2|348
1631092200000|2021-09-08 09:10:00|8591.8|8590.9|8590.2|8589.3|8592.1|8591.2|8589.8|8588.5|330
1631092500000|2021-09-08 09:15:00|8590.1|8589.2|8589.3|8587.8|8590.7|8589.6|8588.3|8587|307
1631092800000|2021-09-08 09:20:00|8589.2|8587.7|8588.7|8587.8|8589.4|8588.2|8587.4|8586.4|314
1631093100000|2021-09-08 09:25:00|8588.9|8588|8588|8587.1|8589.5|8588.3|8587.9|8586.8|210
1631093400000|2021-09-08 09:30:00|8587.9|8587|8588.6|8587.7|8589.7|8588.8|8586|8585.1|299
1631093700000|2021-09-08 09:35:00|8588.5|8587.6|8587.5|8586.6|8588.7|8587.8|8586.6|8585.7|310
1631094000000|2021-09-08 09:40:00|8587.6|8586.7|8585.9|8585|8587.6|8586.7|8584.7|8583.6|271
1631094300000|2021-09-08 09:45:00|8585.8|8584.9|8586.6|8585.7|8587.4|8586.3|8585.2|8584.3|312
1631094600000|2021-09-08 09:50:00|8586.5|8585.6|8586.5|8585.6|8587|8585.9|8585.2|8584.2|249
1631094900000|2021-09-08 09:55:00|8586.6|8585.7|8590|8589.1|8590.2|8589.3|8586|8585.1|310
1631095200000|2021-09-08 10:00:00|8589.9|8589|8591.1|8590.2|8591.2|8590.3|8588.7|8587.8|327
1631095500000|2021-09-08 10:05:00|8590.6|8589.7|8588.2|8587.3|8591|8589.9|8588.2|8587.3|230
1631095800000|2021-09-08 10:10:00|8588.3|8587.4|8588.8|8587.9|8589.1|8588.2|8587.6|8586.4|330
1631096100000|2021-09-08 10:15:00|8588.9|8588|8586.9|8586|8589.2|8588|8586.5|8585.2|224
1631096400000|2021-09-08 10:20:00|8586.8|8585.9|8587.9|8586.4|8588.4|8587.2|8586.2|8585|236
1631096700000|2021-09-08 10:25:00|8588|8586.5|8587.7|8586.8|8588.7|8587.5|8587|8585.9|249
1631097000000|2021-09-08 10:30:00|8587.8|8586.9|8587|8586.1|8588.2|8587.1|8585.8|8584.9|338
1631097300000|2021-09-08 10:35:00|8587.1|8586.2|8588.7|8587.8|8589.6|8588.5|8586.8|8585.9|312
1631097600000|2021-09-08 10:40:00|8588.5|8587.6|8588.3|8587.4|8588.8|8587.7|8587.9|8586.8|191
1631097900000|2021-09-08 10:45:00|8588.4|8587.5|8586.8|8585.9|8589.4|8588.3|8585.7|8584.7|266
1631098200000|2021-09-08 10:50:00|8586.9|8586|8585.3|8584.4|8587.5|8586.6|8585.2|8584.3|228
1631098500000|2021-09-08 10:55:00|8585.4|8584.5|8586.1|8584.6|8587|8585.8|8585|8583.9|237
1631098800000|2021-09-08 11:00:00|8586.2|8584.7|8583.8|8582.9|8586.2|8584.7|8583.7|8582.6|286
1631099100000|2021-09-08 11:05:00|8583.6|8582.7|8583.4|8582.5|8583.9|8582.7|8582.6|8581.6|234
1631099400000|2021-09-08 11:10:00|8583.5|8582.6|8583.8|8582.9|8584|8583.1|8582.5|8581.4|241
1631099700000|2021-09-08 11:15:00|8583.9|8583|8581|8580.1|8584.1|8583.2|8579.9|8578.7|360
1631100000000|2021-09-08 11:20:00|8581.1|8580.2|8580|8579.1|8581.8|8580.6|8579.5|8578.6|253
1631100300000|2021-09-08 11:25:00|8579.8|8578.9|8582|8581.1|8582.8|8581.9|8579.8|8578.7|222
1631100600000|2021-09-08 11:30:00|8582.1|8581.2|8583.8|8582.9|8583.8|8582.9|8581.3|8580.2|287
1631100900000|2021-09-08 11:35:00|8583.9|8583|8586.3|8585.4|8587.2|8586.3|8583.7|8582.8|363
1631101200000|2021-09-08 11:40:00|8586.4|8585.5|8588.1|8586.6|8589|8588|8586.4|8585.5|243
1631101500000|2021-09-08 11:45:00|8588.2|8586.7|8587.6|8586.7|8588.5|8587.3|8587.4|8586.1|225
1631101800000|2021-09-08 11:50:00|8587.5|8586.6|8588.5|8587|8589.7|8588.5|8587.5|8586.6|217
1631102100000|2021-09-08 11:55:00|8588.2|8587.3|8586.9|8586|8590.6|8589.6|8586.4|8585.3|477
1631102400000|2021-09-08 12:00:00|8587.1|8586.2|8586.4|8585.5|8587.9|8586.7|8586.3|8585.3|265
1631102700000|2021-09-08 12:05:00|8586.5|8585.6|8587.8|8586.9|8587.8|8586.9|8585.2|8584.3|299
1631103000000|2021-09-08 12:10:00|8587.7|8586.8|8587.7|8586.8|8589.9|8589|8586.8|8585.6|369
1631103300000|2021-09-08 12:15:00|8587.8|8586.9|8586.1|8585.2|8587.8|8586.9|8585.5|8584.4|314
1631103600000|2021-09-08 12:20:00|8586.2|8585.3|8587.5|8586.6|8587.9|8586.8|8586|8584.9|313
1631103900000|2021-09-08 12:25:00|8587.4|8586.5|8587.4|8586.5|8589.1|8588.1|8587.3|8586.4|382
1631104200000|2021-09-08 12:30:00|8587.3|8586.4|8588|8587.1|8589.7|8588.5|8587.1|8586|327
1631104500000|2021-09-08 12:35:00|8588.1|8587.2|8587.4|8586.5|8589|8588.1|8587.4|8586.4|182
1631104800000|2021-09-08 12:40:00|8587.5|8586.6|8587.6|8586.7|8588.8|8587.6|8587.4|8586.4|209
1631105100000|2021-09-08 12:45:00|8587.7|8586.8|8587.2|8585.7|8588.2|8587.1|8586.7|8585.6|185
1631105400000|2021-09-08 12:50:00|8587|8586.1|8588.1|8587.2|8588.4|8587.5|8586.8|8585.8|278
1631105700000|2021-09-08 12:55:00|8588|8587.1|8587.6|8586.7|8588.3|8587.3|8587.3|8586.3|303
1631106000000|2021-09-08 13:00:00|8587.7|8586.8|8588.5|8587.6|8588.7|8587.7|8586.8|8585.7|388
1631106300000|2021-09-08 13:05:00|8588.4|8587.5|8587.4|8586.5|8588.7|8587.8|8586.8|8585.7|357
1631106600000|2021-09-08 13:10:00|8587.3|8586.4|8589.8|8588.9|8590.2|8589|8587.3|8586.4|279
1631106900000|2021-09-08 13:15:00|8589.7|8588.8|8589.8|8588.9|8590.4|8589.2|8588.9|8588|278
1631107200000|2021-09-08 13:20:00|8589.6|8588.7|8587.2|8586.3|8589.7|8588.8|8586.5|8585.4|325
1631107500000|2021-09-08 13:25:00|8587.1|8586.2|8586.1|8584.6|8588.5|8587.4|8585.3|8584.4|371
1631107800000|2021-09-08 13:30:00|8585.8|8584.9|8589.6|8588.7|8589.8|8588.9|8585.7|8584.8|530
1631108100000|2021-09-08 13:35:00|8589.7|8588.8|8587.8|8586.9|8590.2|8589.2|8587.8|8586.8|431
1631108400000|2021-09-08 13:40:00|8587.7|8586.8|8587.1|8586.2|8588.4|8587.5|8586.4|8585.5|395
1631108700000|2021-09-08 13:45:00|8587|8586.1|8587.2|8586.3|8588.2|8587.3|8585.6|8584.7|574
1631109000000|2021-09-08 13:50:00|8587.1|8586.2|8587.8|8586.9|8589.3|8588.1|8586.7|8585.6|494
1631109300000|2021-09-08 13:55:00|8587.9|8587|8587|8585.5|8588|8587.1|8586.2|8585.2|510
1631109600000|2021-09-08 14:00:00|8587.1|8585.6|8586.5|8585.6|8588.5|8587|8583.6|8582.7|640
1631109900000|2021-09-08 14:05:00|8586.4|8585.5|8586.3|8584.8|8587.6|8586.7|8585.1|8583.9|437
1631110200000|2021-09-08 14:10:00|8586.4|8584.9|8585.3|8584.4|8586.9|8586|8584.9|8584|320
1631110500000|2021-09-08 14:15:00|8585.4|8584.5|8585|8584.1|8587|8586.1|8584.9|8583.7|403
1631110800000|2021-09-08 14:20:00|8585.2|8584.3|8586.5|8585.6|8586.9|8585.7|8584.2|8583.3|432
1631111100000|2021-09-08 14:25:00|8586.6|8585.7|8592.2|8590.7|8592.9|8591.7|8586.6|8585.7|567
1631111400000|2021-09-08 14:30:00|8591.7|8590.8|8592.3|8591.4|8592.7|8591.6|8589.5|8588.6|693
1631111700000|2021-09-08 14:35:00|8592.2|8591.3|8593.4|8592.5|8594.3|8593.2|8592|8591|490
1631112000000|2021-09-08 14:40:00|8593.5|8592.6|8594.9|8594|8596.1|8595.2|8593|8592.1|572
1631112300000|2021-09-08 14:45:00|8595|8594.1|8594.5|8593.6|8597|8596|8594.3|8593.4|528
1631112600000|2021-09-08 14:50:00|8594.6|8593.7|8599.2|8598.3|8599.4|8598.5|8592.8|8591.9|585
1631112900000|2021-09-08 14:55:00|8599.1|8598.2|8598.8|8597.9|8602|8600.9|8598.6|8597.4|658
1631113200000|2021-09-08 15:00:00|8598.9|8598|8599.4|8598.5|8600.3|8599.4|8598.6|8597.3|617
1631113500000|2021-09-08 15:05:00|8599.2|8598.3|8599.4|8598.5|8600.8|8599.8|8598.1|8597.2|415
1631113800000|2021-09-08 15:10:00|8599.5|8598.6|8597.2|8596.3|8599.5|8598.6|8595.8|8594.7|526
1631114100000|2021-09-08 15:15:00|8597.1|8596.2|8598.5|8597.6|8599.2|8598|8596.9|8596|358
1631114400000|2021-09-08 15:20:00|8598.4|8597.5|8595.1|8594.2|8598.5|8597.6|8594.5|8593.6|535
1631114700000|2021-09-08 15:25:00|8595.2|8594.3|8595.3|8594.4|8597.7|8596.8|8594.8|8593.9|363
1631115000000|2021-09-08 15:30:00|8595.2|8594.3|8594.4|8593.5|8596|8595|8592.5|8591.3|476
1631115300000|2021-09-08 15:35:00|8594.3|8593.4|8591.3|8590.4|8594.4|8593.5|8591.2|8590.3|305
1631115600000|2021-09-08 15:40:00|8591.2|8590.3|8590.3|8589.4|8591.5|8590.6|8589.1|8588.2|289
1631115900000|2021-09-08 15:45:00|8590.2|8589.3|8589.8|8588.9|8591.8|8590.9|8588.7|8587.5|402
1631116200000|2021-09-08 15:50:00|8589.7|8588.8|8587.6|8586.1|8590.2|8589|8585|8583.7|579
1631116500000|2021-09-08 15:55:00|8587.5|8586|8587.3|8586.4|8588.8|8587.7|8586|8584.8|429
1631116800000|2021-09-08 16:00:00|8587.2|8586.3|8588.4|8586.9|8589.3|8588.2|8587.2|8586|483
1631117100000|2021-09-08 16:05:00|8588|8587.1|8585.2|8584.3|8588.9|8587.7|8585.1|8584.1|380
1631117400000|2021-09-08 16:10:00|8585.4|8584.5|8585.9|8585|8586.5|8585.4|8584.2|8583.1|340
1631117700000|2021-09-08 16:15:00|8586.3|8584.8|8583.1|8582.2|8586.3|8585.1|8582.9|8582|304
1631118000000|2021-09-08 16:20:00|8583.2|8582.3|8583|8582.1|8584|8582.9|8582|8581.1|311
1631118300000|2021-09-08 16:25:00|8583.1|8582.2|8582.9|8582|8583.7|8582.8|8581.9|8580.9|273
1631118600000|2021-09-08 16:30:00|8582.8|8581.9|8582.5|8581.6|8586.2|8584.9|8582.3|8581.2|337
1631118900000|2021-09-08 16:35:00|8582.4|8581.5|8581.4|8580.5|8582.5|8581.6|8581.2|8580|184
1631119200000|2021-09-08 16:40:00|8581.3|8580.4|8581.4|8580.5|8581.8|8580.9|8580.9|8580|182
1631119500000|2021-09-08 16:45:00|8581.3|8580.4|8582.5|8581|8582.6|8581.3|8581.2|8580.1|247
1631119800000|2021-09-08 16:50:00|8582.6|8581.1|8581.9|8581|8583.1|8581.9|8581.7|8580.6|211
1631120100000|2021-09-08 16:55:00|8582|8581.1|8582.7|8581.8|8583.2|8582.1|8581.3|8580.4|230
1631120400000|2021-09-08 17:00:00|8582.8|8581.9|8582.9|8582|8584.1|8583.1|8582.7|8581.8|387
1631120700000|2021-09-08 17:05:00|8583|8582.1|8583.4|8582.5|8584.1|8583.2|8582.3|8581.4|283
1631121000000|2021-09-08 17:10:00|8583.3|8582.4|8583.7|8582.8|8584.6|8583.3|8583.3|8582.3|242
1631121300000|2021-09-08 17:15:00|8583.6|8582.7|8584|8582.5|8584.6|8583.4|8582.6|8581.5|199
1631121600000|2021-09-08 17:20:00|8583.7|8582.8|8584.5|8583.6|8585.1|8584|8582.9|8581.8|200
1631121900000|2021-09-08 17:25:00|8584.4|8583.5|8583.6|8582.7|8584.5|8583.6|8583.1|8582|243
1631122200000|2021-09-08 17:30:00|8583.5|8582.6|8583.3|8582.4|8584.3|8583.2|8582.7|8581.8|183
1631122500000|2021-09-08 17:35:00|8583.2|8582.3|8584.6|8583.7|8584.6|8583.7|8582.9|8581.9|168
1631122800000|2021-09-08 17:40:00|8584.5|8583.6|8584|8583.1|8584.7|8583.8|8583.6|8582.7|176
1631123100000|2021-09-08 17:45:00|8583.9|8583|8583.7|8582.8|8584.4|8583.3|8583.5|8582.6|178
1631123400000|2021-09-08 17:50:00|8583.6|8582.7|8582.3|8581.4|8584.1|8583|8581.9|8580.7|196
1631123700000|2021-09-08 17:55:00|8582.2|8581.3|8582.5|8581|8583.1|8582.2|8582.1|8580.9|189
1631124000000|2021-09-08 18:00:00|8582.4|8580.9|8582.9|8582|8583.5|8582.6|8581.9|8580.8|272
1631124300000|2021-09-08 18:05:00|8583|8582.1|8581.4|8580.5|8583.7|8582.5|8581.3|8580.1|219
1631124600000|2021-09-08 18:10:00|8581.3|8580.4|8581.5|8580.6|8581.8|8580.7|8580.4|8579.5|277
1631124900000|2021-09-08 18:15:00|8581.4|8580.5|8581.7|8580.8|8582.4|8581|8580.8|8579.8|239
1631125200000|2021-09-08 18:20:00|8581.8|8580.9|8582.4|8581.5|8582.8|8581.7|8581.7|8580.5|171
1631125500000|2021-09-08 18:25:00|8582.3|8581.4|8582.4|8581.5|8582.6|8581.6|8581.8|8580.7|177
1631125800000|2021-09-08 18:30:00|8582.5|8581.6|8582.9|8582|8583.6|8582.7|8582.4|8581.5|157
1631126100000|2021-09-08 18:35:00|8582.8|8581.9|8582.8|8581.9|8583.6|8582.7|8582.6|8581.7|175
1631126400000|2021-09-08 18:40:00|8582.7|8581.8|8582.5|8581.6|8583.8|8582.7|8582.4|8581.5|193
1631126700000|2021-09-08 18:45:00|8582.6|8581.7|8583.1|8582.2|8583.7|8582.7|8582.5|8581.4|199
1631127000000|2021-09-08 18:50:00|8583.2|8582.3|8582|8581.1|8583.2|8582.3|8581.7|8580.7|157
1631127300000|2021-09-08 18:55:00|8581.9|8581|8581.1|8579.6|8582.7|8581.8|8580.8|8579.6|215
1631127600000|2021-09-08 19:00:00|8581.2|8579.7|8581.4|8579.9|8582.6|8581.3|8580.2|8579.1|295
1631127900000|2021-09-08 19:05:00|8581.3|8579.8|8582|8581.1|8582.4|8581.2|8580.6|8579.7|204
1631128200000|2021-09-08 19:10:00|8582.1|8581.2|8581.8|8580.9|8582.7|8581.5|8581.7|8580.5|166
1631128500000|2021-09-08 19:15:00|8581.7|8580.8|8581.3|8580.4|8582.1|8581|8580.9|8579.8|141
1631128800000|2021-09-08 19:20:00|8581.4|8580.5|8581.3|8580.4|8581.4|8580.5|8580.4|8579.5|146
1631129100000|2021-09-08 19:25:00|8581.2|8580.3|8581|8580.1|8581.7|8580.7|8580.9|8579.8|90
1631129400000|2021-09-08 19:30:00|8580.9|8580|8580.8|8579.9|8581.8|8580.7|8580.6|8579.6|110
1631129700000|2021-09-08 19:35:00|8581|8580.1|8581.1|8579.6|8581.4|8580.2|8580.4|8579.4|132
1631130000000|2021-09-08 19:40:00|8580.8|8579.9|8581.3|8580.4|8581.6|8580.7|8580.7|8579.8|131
1631130300000|2021-09-08 19:45:00|8581.4|8580.5|8581.3|8579.8|8581.5|8580.5|8580.6|8579.3|150
1631130600000|2021-09-08 19:50:00|8580.9|8580|8580.1|8579.2|8581.6|8580.3|8579.9|8578.7|206
1631130900000|2021-09-08 19:55:00|8580.2|8579.3|8580.3|8578.8|8581.2|8580|8579.5|8578.3|227
1631131200000|2021-09-08 20:00:00|8580.4|8578.9|8579.7|8578.8|8581.5|8580|8579.6|8578.4|162
1631131500000|2021-09-08 20:05:00|8579.8|8578.9|8580.3|8578.8|8580.3|8579.1|8579.6|8578.4|103
1631131800000|2021-09-08 20:10:00|8580.2|8578.7|8580.5|8579|8580.5|8579.3|8579.6|8578.5|116
1631132100000|2021-09-08 20:15:00|8580.4|8578.9|8579.9|8579|8580.6|8579.1|8579.9|8578.4|46
1631132400000|2021-09-08 20:20:00|8580.2|8578.7|8579.3|8578.4|8580.2|8579.1|8579.2|8577.9|68
1631132700000|2021-09-08 20:25:00|8579.4|8578.5|8579.5|8578|8579.7|8578.5|8578.8|8577.8|106
1631133000000|2021-09-08 20:30:00|8579.4|8577.9|8579.3|8577.8|8579.7|8578.3|8578.9|8577.7|79
1631133300000|2021-09-08 20:35:00|8578.9|8578|8579.6|8578.7|8580.1|8579|8578.8|8577.7|203
1631133600000|2021-09-08 20:40:00|8579.9|8578.4|8580.1|8578.6|8580.7|8579.5|8579.3|8578.1|165
1631133900000|2021-09-08 20:45:00|8580|8578.5|8579.6|8578.1|8580|8578.5|8578.7|8577.2|216
1631134200000|2021-09-08 20:50:00|8579.8|8578.3|8579.9|8578.4|8584.6|8579.3|8578.9|8573.4|952
1631134500000|2021-09-08 20:55:00|8579.8|8578.3|8583.8|8576.5|8591.3|8579.3|8579.7|8573.9|1470
1631134800000|2021-09-08 21:00:00|8588.9|8574.3|8589.6|8573.6|8592.7|8576.7|8584.9|8573.4|54
1631135100000|2021-09-08 21:05:00|8587.5|8572.8|8588.1|8573.8|8593.2|8577.2|8585.3|8571.4|1092
1631135400000|2021-09-08 21:10:00|8588.2|8573.9|8586.7|8572.5|8590|8576.3|8585.2|8571.1|1353
1631135700000|2021-09-08 21:15:00|8586.6|8572.2|8587|8571|8588.4|8575.1|8583|8569.8|271
1631136000000|2021-09-08 21:20:00|8586.4|8571.5|8586.3|8572.3|8588.8|8574.6|8583.5|8571.1|181
1631136300000|2021-09-08 21:25:00|8586|8572.1|8587.3|8573.9|8588.5|8579.5|8583.3|8571.4|243
1631136600000|2021-09-08 21:30:00|8587.4|8574.1|8586.6|8575.7|8590.4|8579.9|8582.5|8571.7|410
1631136900000|2021-09-08 21:35:00|8583.2|8578.8|8582.6|8579.9|8589.8|8580.7|8581.9|8572.8|453
1631137200000|2021-09-08 21:40:00|8583.1|8579.2|8584.9|8575.5|8588.2|8579.6|8581.9|8572.2|292
1631137500000|2021-09-08 21:45:00|8583.7|8576.7|8583.3|8574.8|8586.7|8578.4|8581.7|8572.5|199
1631137800000|2021-09-08 21:50:00|8583.6|8575.2|8583.9|8574.5|8587.3|8577.1|8581.8|8569.7|380
1631138100000|2021-09-08 21:55:00|8583.8|8573.2|8585.9|8573.5|8585.9|8577.8|8582|8571.6|267
1631138400000|2021-09-08 22:00:00|8584.6|8574.5|8582.2|8579.5|8587.5|8580.3|8581.2|8573.5|643
1631138700000|2021-09-08 22:05:00|8582|8579.6|8582.4|8580.9|8583|8581|8581.2|8577.5|197
1631139000000|2021-09-08 22:10:00|8582.8|8580.4|8581.7|8580.2|8583.2|8581|8581.6|8579.6|122
1631139300000|2021-09-08 22:15:00|8581.5|8580|8582.2|8580.7|8582.4|8580.9|8581.5|8580|104
1631139600000|2021-09-08 22:20:00|8582.1|8580.6|8582.2|8580.7|8582.6|8580.8|8581.8|8580.1|155
1631139900000|2021-09-08 22:25:00|8582.1|8580.6|8582.3|8580.8|8582.9|8580.9|8581.9|8580|177
1631140200000|2021-09-08 22:30:00|8582.2|8580.7|8582.6|8581.1|8583|8581.5|8582.2|8580.7|95
1631140500000|2021-09-08 22:35:00|8582.7|8581.2|8581.9|8580.4|8582.9|8581.2|8581.9|8580.4|249
1631140800000|2021-09-08 22:40:00|8582|8580.5|8582.2|8580.7|8582.5|8580.8|8581.8|8580|80
1631141100000|2021-09-08 22:45:00|8582.1|8580.6|8582.1|8580.6|8582.8|8581|8581.7|8580.2|139
1631141400000|2021-09-08 22:50:00|8582|8580.5|8581.9|8580.4|8582.6|8581.1|8581.8|8580.3|108
1631141700000|2021-09-08 22:55:00|8581.8|8580.3|8581.5|8580|8582|8580.5|8581.3|8579.8|152
1631142000000|2021-09-08 23:00:00|8581.4|8579.9|8583.3|8581.8|8583.5|8582|8581.1|8579.6|140
1631142300000|2021-09-08 23:05:00|8583.2|8581.7|8583.4|8581.9|8583.7|8582.5|8583.2|8581.7|165
1631142600000|2021-09-08 23:10:00|8583.3|8581.8|8584.5|8583|8584.8|8583.3|8583.2|8581.7|108
1631142900000|2021-09-08 23:15:00|8584.6|8583.1|8584.1|8583.2|8584.8|8583.5|8583.7|8582.5|105
1631143200000|2021-09-08 23:20:00|8584|8583.1|8585.1|8583.6|8585.3|8584|8584|8582.9|85
1631143500000|2021-09-08 23:25:00|8585.2|8583.7|8584.9|8583.4|8585.4|8583.9|8584.6|8583.2|39
1631143800000|2021-09-08 23:30:00|8584.8|8583.3|8585.8|8584.3|8585.9|8584.4|8584.7|8583.2|93
1631144100000|2021-09-08 23:35:00|8585.9|8584.4|8585.9|8584.4|8585.9|8584.7|8585.5|8584.2|28
1631144400000|2021-09-08 23:40:00|8585.8|8584.3|8586.1|8584.6|8586.1|8584.8|8585.6|8584.2|40
1631144700000|2021-09-08 23:45:00|8586|8584.5|8585.8|8584.3|8586.1|8584.7|8585|8583.5|125
1631145000000|2021-09-08 23:50:00|8585.7|8584.2|8586.5|8585|8586.6|8585.1|8585.7|8584.2|117
1631145300000|2021-09-08 23:55:00|8586.4|8584.9|8585.8|8584.3|8586.7|8585.5|8585.8|8584.3|78
1631145600000|2021-09-09 00:00:00|8585.7|8584.2|8585.9|8584.4|8586|8584.6|8584.2|8582.7|218
1631145900000|2021-09-09 00:05:00|8585.8|8584.3|8586|8584.5|8586.5|8585.2|8585.7|8584.2|238
1631146200000|2021-09-09 00:10:00|8585.9|8584.4|8587|8585.5|8587.5|8586|8585.9|8584.4|154
1631146500000|2021-09-09 00:15:00|8586.9|8585.4|8586.6|8585.1|8587.1|8585.7|8586.3|8584.9|116
1631146800000|2021-09-09 00:20:00|8586.5|8585|8585.8|8584.9|8587.2|8586|8585.8|8584.8|147
1631147100000|2021-09-09 00:25:00|8585.9|8585|8586.3|8584.8|8586.5|8585.1|8585.4|8584.4|123
1631147400000|2021-09-09 00:30:00|8586|8585.1|8586.4|8585.5|8586.7|8585.5|8585.4|8584.1|109
1631147700000|2021-09-09 00:35:00|8586.7|8585.2|8586|8585.1|8586.8|8585.5|8586|8584.6|124
1631148000000|2021-09-09 00:40:00|8585.9|8585|8585.4|8584.5|8586.5|8585.1|8585.1|8583.8|176
1631148300000|2021-09-09 00:45:00|8585.3|8584.4|8586.2|8584.7|8586.3|8585.1|8584.7|8583.6|132
1631148600000|2021-09-09 00:50:00|8586.3|8584.8|8585.9|8584.4|8586.4|8585|8585.5|8584.1|149
1631148900000|2021-09-09 00:55:00|8586|8584.5|8585.9|8584.4|8586.3|8584.9|8585.1|8583.9|184
1631149200000|2021-09-09 01:00:00|8585.8|8584.3|8585.2|8583.7|8586.2|8584.8|8585|8583.7|124
1631149500000|2021-09-09 01:05:00|8585.3|8583.8|8584.4|8583.5|8585.3|8584.1|8584.4|8583.1|106
1631149800000|2021-09-09 01:10:00|8584.5|8583.6|8584.1|8582.6|8584.8|8583.6|8583.6|8582.1|141
1631150100000|2021-09-09 01:15:00|8583.9|8582.4|8585.8|8584.3|8586.2|8585.1|8583.9|8582.4|261
1631150400000|2021-09-09 01:20:00|8585.7|8584.2|8586.2|8585.3|8586.8|8585.6|8585.4|8584.2|119
1631150700000|2021-09-09 01:25:00|8586.1|8585.2|8586.6|8585.1|8586.6|8585.4|8585.8|8584.6|109
1631151000000|2021-09-09 01:30:00|8586.5|8585|8586.9|8585.4|8587.6|8586.5|8586.3|8584.9|144
1631151300000|2021-09-09 01:35:00|8586.8|8585.3|8587.8|8586.9|8588.2|8586.9|8585.8|8584.7|240
1631151600000|2021-09-09 01:40:00|8588.1|8586.6|8587.1|8586.2|8588.1|8586.8|8586.9|8585.7|139
1631151900000|2021-09-09 01:45:00|8587.5|8586|8588.2|8586.7|8588.5|8587.2|8586.8|8585.7|176
1631152200000|2021-09-09 01:50:00|8588.1|8586.6|8588.2|8586.7|8588.3|8587|8587.4|8585.9|148
1631152500000|2021-09-09 01:55:00|8588.1|8586.6|8588|8586.5|8588.7|8587.5|8587.8|8586.5|116
1631152800000|2021-09-09 02:00:00|8588.1|8586.6|8586.9|8586|8588.2|8586.7|8586.5|8585.2|167
1631153100000|2021-09-09 02:05:00|8587.3|8585.8|8587.3|8585.8|8587.7|8586.5|8586.5|8585.3|126
1631153400000|2021-09-09 02:10:00|8587.2|8585.7|8586.7|8585.2|8587.4|8586.2|8586|8584.9|165
1631153700000|2021-09-09 02:15:00|8586.6|8585.1|8585.9|8585|8586.6|8585.5|8585.8|8584.5|139
1631154000000|2021-09-09 02:20:00|8586.2|8584.7|8586.9|8585.4|8587|8585.7|8585.8|8584.5|108
1631154300000|2021-09-09 02:25:00|8587|8585.5|8587.4|8585.9|8588.3|8587|8586.9|8585.4|121
1631154600000|2021-09-09 02:30:00|8587.3|8585.8|8587.5|8586.6|8588|8586.8|8587.1|8585.8|140
1631154900000|2021-09-09 02:35:00|8587.4|8586.5|8587.2|8585.7|8588|8586.7|8586.9|8585.7|177
1631155200000|2021-09-09 02:40:00|8587|8586.1|8587|8585.5|8587.5|8586.3|8586.1|8584.8|187
1631155500000|2021-09-09 02:45:00|8586.9|8585.4|8586.9|8585.4|8587|8585.9|8586.2|8585|106
1631155800000|2021-09-09 02:50:00|8586.6|8585.7|8586.3|8584.8|8587.2|8586.1|8586|8584.7|151
1631156100000|2021-09-09 02:55:00|8586.4|8584.9|8588.1|8586.6|8588.2|8587.1|8585.9|8584.7|199
1631156400000|2021-09-09 03:00:00|8587.8|8586.9|8588.2|8586.7|8588.5|8587.3|8587.4|8586|218
1631156700000|2021-09-09 03:05:00|8588.1|8586.6|8588.2|8586.7|8588.3|8587|8587|8585.8|172
1631157000000|2021-09-09 03:10:00|8588.1|8586.6|8587.3|8585.8|8588.8|8587.3|8586.8|8585.6|189
1631157300000|2021-09-09 03:15:00|8587.1|8586.2|8587.4|8585.9|8587.6|8586.2|8586.3|8585.1|163
1631157600000|2021-09-09 03:20:00|8587.3|8585.8|8587.3|8585.8|8587.6|8586.4|8586.5|8585.3|241
1631157900000|2021-09-09 03:25:00|8587|8586.1|8586.9|8586|8587.4|8586.1|8586.9|8585.6|77
1631158200000|2021-09-09 03:30:00|8587|8586.1|8586.5|8585.6|8587.3|8586.1|8586.2|8584.8|175
1631158500000|2021-09-09 03:35:00|8586.7|8585.2|8587.1|8585.6|8587.4|8586.1|8586.4|8585.2|189
1631158800000|2021-09-09 03:40:00|8587.2|8585.7|8587.8|8586.3|8587.9|8586.5|8586.6|8585.3|214
1631159100000|2021-09-09 03:45:00|8587.9|8586.4|8587|8585.5|8588.1|8586.8|8586.2|8585|153
1631159400000|2021-09-09 03:50:00|8586.7|8585.8|8587.6|8586.1|8587.8|8586.6|8586.7|8585.5|113
1631159700000|2021-09-09 03:55:00|8587.7|8586.2|8587.3|8585.8|8587.7|8586.5|8586.9|8585.6|75
1631160000000|2021-09-09 04:00:00|8587.4|8585.9|8586.2|8584.7|8587.4|8586.2|8585.8|8584.6|129
1631160300000|2021-09-09 04:05:00|8586|8585.1|8586.5|8585.6|8587|8585.8|8585.9|8584.8|99
1631160600000|2021-09-09 04:10:00|8586.8|8585.3|8585.7|8584.8|8586.8|8585.7|8585.3|8584.1|247
1631160900000|2021-09-09 04:15:00|8585.8|8584.9|8586|8585.1|8586.2|8585.1|8585.4|8584.2|115
1631161200000|2021-09-09 04:20:00|8585.9|8585|8586.2|8585.3|8586.8|8585.5|8585.9|8584.6|93
1631161500000|2021-09-09 04:25:00|8586|8585.1|8586.6|8585.1|8586.9|8585.8|8586|8585.1|133
1631161800000|2021-09-09 04:30:00|8586.7|8585.2|8586.9|8586|8587.7|8586.5|8586.2|8585|162
1631162100000|2021-09-09 04:35:00|8586.8|8585.9|8587.5|8586|8587.5|8586.5|8586.3|8585.3|188
1631162400000|2021-09-09 04:40:00|8587.4|8585.9|8588.2|8587.3|8588.5|8587.4|8586.9|8585.9|146
1631162700000|2021-09-09 04:45:00|8588.1|8587.2|8588.4|8587.5|8588.7|8587.6|8587.5|8586.3|211
1631163000000|2021-09-09 04:50:00|8588.5|8587.6|8587.8|8586.3|8588.8|8587.6|8587.3|8586.1|149
1631163300000|2021-09-09 04:55:00|8587.7|8586.2|8588.1|8586.6|8588.4|8587.1|8587.1|8585.9|137
1631163600000|2021-09-09 05:00:00|8588.2|8586.7|8587|8586.1|8588.2|8586.8|8586.9|8585.7|98
1631163900000|2021-09-09 05:05:00|8586.9|8586|8588|8586.5|8588.1|8586.9|8586.9|8585.7|132
1631164200000|2021-09-09 05:10:00|8587.8|8586.9|8587.7|8586.2|8587.8|8586.9|8587.1|8585.9|131
1631164500000|2021-09-09 05:15:00|8587.6|8586.1|8588|8586.5|8588.2|8586.9|8587.3|8586.1|126
1631164800000|2021-09-09 05:20:00|8588.1|8586.6|8588.4|8587.5|8589|8587.8|8587.6|8586.5|169
1631165100000|2021-09-09 05:25:00|8588.5|8587.6|8589.1|8588.2|8589.3|8588.3|8587.8|8586.7|162
1631165400000|2021-09-09 05:30:00|8589|8588.1|8589|8588.1|8589.3|8588.3|8588.5|8587.3|143
1631165700000|2021-09-09 05:35:00|8588.9|8588|8587.4|8586.5|8589.3|8588.1|8587.3|8586.2|187
1631166000000|2021-09-09 05:40:00|8587.5|8586.6|8587.1|8585.6|8587.9|8586.7|8586.4|8585.3|130
1631166300000|2021-09-09 05:45:00|8586.7|8585.8|8586.8|8585.3|8587.2|8586|8586.1|8584.8|149
1631166600000|2021-09-09 05:50:00|8586.9|8585.4|8586.9|8586|8587.4|8586.2|8586.4|8585.2|139
1631166900000|2021-09-09 05:55:00|8587|8586.1|8588|8586.5|8588.1|8586.6|8586.1|8585.2|170
1631167200000|2021-09-09 06:00:00|8587.9|8586.4|8586.2|8584.7|8588.1|8586.6|8585.4|8584.3|273
1631167500000|2021-09-09 06:05:00|8586.1|8584.6|8586.8|8585.3|8587.1|8586|8585.3|8584.1|241
1631167800000|2021-09-09 06:10:00|8586.9|8585.4|8586.8|8585.9|8587.4|8586.2|8586.1|8585.1|273
1631168100000|2021-09-09 06:15:00|8586.9|8586|8586.9|8586|8587.2|8586.1|8585.6|8584.5|308
1631168400000|2021-09-09 06:20:00|8586.8|8585.9|8587.1|8585.6|8587.1|8586|8585.8|8584.5|249
1631168700000|2021-09-09 06:25:00|8587|8585.5|8586|8584.5|8587.9|8586.5|8584.8|8583.6|275
1631169000000|2021-09-09 06:30:00|8585.9|8584.4|8584.6|8583.1|8586.4|8585.1|8584.1|8582.9|210
1631169300000|2021-09-09 06:35:00|8584.1|8583.2|8583.6|8582.7|8584.6|8583.3|8582.4|8581.4|264
1631169600000|2021-09-09 06:40:00|8583.7|8582.8|8582.7|8581.2|8584.3|8583.4|8582.2|8581|361
1631169900000|2021-09-09 06:45:00|8582.6|8581.1|8581.4|8580.5|8582.8|8581.6|8580.3|8579.4|340
1631170200000|2021-09-09 06:50:00|8581.5|8580.6|8584.4|8582.9|8584.5|8583.6|8581.4|8580.4|286
1631170500000|2021-09-09 06:55:00|8584.5|8583|8582.8|8581.9|8585.3|8584.2|8582|8580.9|338
1631170800000|2021-09-09 07:00:00|8582.9|8582|8581.8|8580.9|8583.8|8582.8|8580.3|8579.4|481
1631171100000|2021-09-09 07:05:00|8581.7|8580.8|8582.7|8581.8|8583|8582.1|8580|8578.7|433
1631171400000|2021-09-09 07:10:00|8582.8|8581.9|8580.8|8579.9|8583.2|8582.3|8580.3|8579.4|422
1631171700000|2021-09-09 07:15:00|8580.9|8580|8581.5|8580|8582.3|8581.4|8580|8579|364
1631172000000|2021-09-09 07:20:00|8581.2|8580.3|8579.7|8578.8|8581.4|8580.3|8579.6|8578.6|287
1631172300000|2021-09-09 07:25:00|8579.8|8578.9|8581.5|8580.6|8582.2|8581.3|8579.8|8578.9|340
1631172600000|2021-09-09 07:30:00|8581.6|8580.7|8580.9|8580|8581.6|8580.7|8579.5|8578.6|288
1631172900000|2021-09-09 07:35:00|8581|8580.1|8582.9|8582|8583|8582.1|8580.7|8579.7|262
1631173200000|2021-09-09 07:40:00|8582.8|8581.9|8582.6|8581.7|8584.7|8583.8|8582.5|8581.3|309
1631173500000|2021-09-09 07:45:00|8582.7|8581.8|8582.3|8580.8|8583.5|8582.6|8581.4|8580.5|343
1631173800000|2021-09-09 07:50:00|8582|8581.1|8576.9|8576|8582|8581.1|8574.7|8573.7|519
1631174100000|2021-09-09 07:55:00|8576.8|8575.9|8575.3|8574.4|8577.6|8576.4|8574.2|8573.2|434
1631174400000|2021-09-09 08:00:00|8575.4|8574.5|8573.9|8573|8575.7|8574.7|8573.8|8572.6|415
1631174700000|2021-09-09 08:05:00|8574|8573.1|8572.8|8571.9|8574.4|8573.2|8572.6|8571.6|362
1631175000000|2021-09-09 08:10:00|8572.9|8572|8573.5|8572.6|8573.8|8572.6|8571.7|8570.8|385
1631175300000|2021-09-09 08:15:00|8573.4|8572.5|8569.9|8569|8573.4|8572.5|8569.6|8568.7|379
1631175600000|2021-09-09 08:20:00|8569.8|8568.9|8570.9|8570|8571.9|8570.6|8569.5|8568.4|387
1631175900000|2021-09-09 08:25:00|8571|8570.1|8569.6|8568.7|8571.2|8570.3|8568.7|8567.5|431
1631176200000|2021-09-09 08:30:00|8569.7|8568.8|8569.6|8568.7|8571.7|8570.8|8569|8567.9|328
1631176500000|2021-09-09 08:35:00|8569.5|8568.6|8569.4|8567.9|8572.1|8571|8568.9|8567.9|386
1631176800000|2021-09-09 08:40:00|8569.1|8568.2|8572.9|8572|8573.4|8572.2|8569|8567.9|432
1631177100000|2021-09-09 08:45:00|8572.8|8571.9|8572.7|8571.8|8574.5|8573.3|8572.5|8571.6|350
1631177400000|2021-09-09 08:50:00|8572.8|8571.9|8572.8|8571.9|8573.4|8572.4|8571.5|8570.6|331
1631177700000|2021-09-09 08:55:00|8572.9|8572|8569|8567.5|8573.2|8572|8568.2|8567.1|496
1631178000000|2021-09-09 09:00:00|8568.9|8567.4|8568.5|8567.6|8569.7|8568.8|8567.4|8566.4|441
1631178300000|2021-09-09 09:05:00|8568.6|8567.7|8565.4|8564.5|8569.4|8568.2|8565|8563.8|363
1631178600000|2021-09-09 09:10:00|8565.3|8564.4|8565.6|8564.1|8566.6|8565.7|8564.7|8563.7|372
1631178900000|2021-09-09 09:15:00|8565.7|8564.2|8565.2|8564.3|8566.3|8565.2|8564.5|8563.5|339
1631179200000|2021-09-09 09:20:00|8565.3|8564.4|8563.6|8562.7|8565.5|8564.5|8563.6|8562.4|252
1631179500000|2021-09-09 09:25:00|8563.5|8562.6|8560.6|8559.7|8564|8562.8|8558.7|8557.2|368
1631179800000|2021-09-09 09:30:00|8560.5|8559.6|8558.4|8557.5|8561.2|8559.9|8558.3|8557.2|428
1631180100000|2021-09-09 09:35:00|8558.7|8557.8|8560.3|8559.4|8560.8|8559.9|8558.7|8557.5|314
1631180400000|2021-09-09 09:40:00|8560.2|8559.3|8559.9|8559|8561.4|8560.2|8558.1|8557.2|333
1631180700000|2021-09-09 09:45:00|8560|8559.1|8560.4|8559.5|8560.6|8559.5|8558.2|8557|302
1631181000000|2021-09-09 09:50:00|8560.3|8559.4|8563.1|8562.2|8563.3|8562.4|8560.3|8559.4|382
1631181300000|2021-09-09 09:55:00|8563|8562.1|8563.7|8562.2|8564.4|8563.4|8562.2|8561|347
1631181600000|2021-09-09 10:00:00|8563.2|8562.3|8561.4|8560.5|8563.9|8562.7|8561.1|8560.2|314
1631181900000|2021-09-09 10:05:00|8561.5|8560.6|8561.7|8560.8|8562.9|8561.8|8560.9|8560|310
1631182200000|2021-09-09 10:10:00|8561.6|8560.7|8561.5|8560.6|8562.2|8561.3|8560|8559|294
1631182500000|2021-09-09 10:15:00|8561.4|8560.5|8565.2|8564.3|8565.4|8564.4|8561.4|8560.5|204
1631182800000|2021-09-09 10:20:00|8565.1|8564.2|8565.4|8563.9|8565.9|8565|8563.8|8562.9|229
1631183100000|2021-09-09 10:25:00|8565.2|8564.3|8566.3|8565.4|8566.5|8565.4|8565.1|8564.2|196
1631183400000|2021-09-09 10:30:00|8566.2|8565.3|8569.3|8568.4|8569.4|8568.5|8565.8|8564.7|272
1631183700000|2021-09-09 10:35:00|8569|8568.1|8566.9|8566|8569.3|8568.3|8566.8|8565.7|288
1631184000000|2021-09-09 10:40:00|8567|8566.1|8567.9|8566.4|8568|8566.8|8565.8|8564.9|280
1631184300000|2021-09-09 10:45:00|8568|8566.5|8567|8565.5|8568.7|8567.5|8565.9|8564.7|231
1631184600000|2021-09-09 10:50:00|8566.9|8565.4|8565.4|8563.9|8567.1|8565.8|8564.8|8563.7|239
1631184900000|2021-09-09 10:55:00|8565.5|8564|8567.3|8566.4|8567.8|8566.8|8565.1|8563.9|273
1631185200000|2021-09-09 11:00:00|8567.2|8566.3|8563|8562.1|8567.6|8566.4|8562.7|8561.5|312
1631185500000|2021-09-09 11:05:00|8562.9|8562|8564.4|8563.5|8564.6|8563.7|8562.6|8561.7|210
1631185800000|2021-09-09 11:10:00|8564.3|8563.4|8564.2|8563.3|8565|8564.1|8563.7|8562.8|191
1631186100000|2021-09-09 11:15:00|8564.3|8563.4|8563.8|8562.9|8564.5|8563.6|8563.2|8562.3|190
1631186400000|2021-09-09 11:20:00|8563.9|8563|8563.5|8562.6|8564.4|8563.5|8563.2|8562.3|169
1631186700000|2021-09-09 11:25:00|8563.4|8562.5|8564.4|8563.5|8565.3|8564.1|8562.8|8561.8|254
1631187000000|2021-09-09 11:30:00|8564.3|8563.4|8564.8|8563.9|8565.7|8564.7|8563.4|8562.5|237
1631187300000|2021-09-09 11:35:00|8564.7|8563.8|8564.9|8563.4|8565.1|8564.1|8563.5|8562.3|238
1631187600000|2021-09-09 11:40:00|8564.8|8563.3|8565.2|8562.4|8565.8|8564|8562.7|8561.3|413
1631187900000|2021-09-09 11:45:00|8565.4|8561.8|8560.3|8558.8|8569.6|8567.7|8559.6|8558.1|1201
1631188200000|2021-09-09 11:50:00|8560.4|8558.9|8558.3|8556.8|8560.9|8559.4|8557.7|8556.3|704
1631188500000|2021-09-09 11:55:00|8558.5|8557|8557.4|8555.9|8558.9|8557.5|8556.5|8555.1|651
1631188800000|2021-09-09 12:00:00|8557.5|8556|8555.8|8554.3|8558.6|8557.3|8554.9|8553.6|608
1631189100000|2021-09-09 12:05:00|8555.7|8554.2|8556.7|8555.2|8557.3|8556|8554.4|8552.9|573
1631189400000|2021-09-09 12:10:00|8556.8|8555.3|8556.4|8554.9|8557.8|8556.6|8555.8|8554.6|343
1631189700000|2021-09-09 12:15:00|8556.2|8554.7|8554.7|8553.2|8556.4|8555.2|8554.4|8553.2|406
1631190000000|2021-09-09 12:20:00|8554.8|8553.3|8557.3|8555.8|8557.5|8556.2|8554.4|8553.1|411
1631190300000|2021-09-09 12:25:00|8557|8556.1|8555.1|8553.6|8557.5|8556.3|8554.9|8553.4|447
1631190600000|2021-09-09 12:30:00|8555.2|8553.7|8555.6|8554.7|8557.9|8556.6|8554.4|8553.1|708
1631190900000|2021-09-09 12:35:00|8555.7|8554.8|8552.4|8550.9|8556.7|8555.5|8551.2|8550.1|600
1631191200000|2021-09-09 12:40:00|8552.5|8551|8549.2|8547.7|8554.1|8552.7|8548.2|8547.2|660
1631191500000|2021-09-09 12:45:00|8549.3|8547.8|8542.8|8541.3|8549.4|8548.1|8540.7|8539.4|821
1631191800000|2021-09-09 12:50:00|8543|8541.5|8543.6|8542.1|8544.7|8543.2|8540.9|8539.8|725
1631192100000|2021-09-09 12:55:00|8543.8|8542.3|8545|8544.1|8546.8|8545.7|8542.1|8540.9|577
1631192400000|2021-09-09 13:00:00|8545.3|8543.8|8544.4|8543.5|8547.5|8546.3|8542.9|8541.8|607
1631192700000|2021-09-09 13:05:00|8544.5|8543.6|8546.6|8545.1|8548|8546.5|8543.9|8542.7|708
1631193000000|2021-09-09 13:10:00|8546.7|8545.2|8544|8543.1|8547.5|8546.2|8543.9|8542.8|664
1631193300000|2021-09-09 13:15:00|8543.9|8543|8543|8542.1|8545.6|8544.7|8542.7|8541.3|509
1631193600000|2021-09-09 13:20:00|8543.2|8541.7|8545.5|8544.6|8546.4|8545.3|8543|8541.7|440
1631193900000|2021-09-09 13:25:00|8545.8|8544.3|8547.4|8546.5|8549|8547.8|8545.4|8544.2|569
1631194200000|2021-09-09 13:30:00|8547.5|8546.6|8542.9|8541.4|8548.9|8547.7|8542.3|8540.9|629
1631194500000|2021-09-09 13:35:00|8542.8|8541.3|8540.8|8539.9|8543.5|8542.3|8538.6|8537.4|739
1631194800000|2021-09-09 13:40:00|8540.7|8539.8|8541|8540.1|8542|8540.8|8540|8538.9|530
1631195100000|2021-09-09 13:45:00|8541.4|8539.9|8534.9|8533.4|8541.4|8540.2|8534.9|8533.4|623
1631195400000|2021-09-09 13:50:00|8534.8|8533.3|8536|8535.1|8538.2|8537.3|8533|8531.8|615
1631195700000|2021-09-09 13:55:00|8535.9|8535|8537.6|8536.7|8538.4|8537.2|8535.8|8534.7|577
1631196000000|2021-09-09 14:00:00|8537.5|8536.6|8536.4|8535.5|8540.6|8539.4|8536.1|8535|645
1631196300000|2021-09-09 14:05:00|8536.3|8535.4|8537.5|8536.6|8538.1|8537.2|8535.8|8534.6|322
1631196600000|2021-09-09 14:10:00|8537.6|8536.7|8537.5|8536.6|8539.1|8538.2|8537.2|8536|341
1631196900000|2021-09-09 14:15:00|8537.4|8536.5|8536.4|8535.5|8537.8|8536.6|8535.2|8534.3|452
1631197200000|2021-09-09 14:20:00|8536.3|8535.4|8534.9|8534|8536.5|8535.5|8533.5|8532.6|444
1631197500000|2021-09-09 14:25:00|8534.8|8533.9|8533.1|8531.6|8535.3|8534|8532.3|8531.2|399
1631197800000|2021-09-09 14:30:00|8533|8531.5|8528.5|8527|8533|8531.9|8528|8526.6|651
1631198100000|2021-09-09 14:35:00|8528.4|8526.9|8525.4|8523.9|8528.6|8527.5|8524.2|8523.3|542
1631198400000|2021-09-09 14:40:00|8525|8524.1|8527.3|8526.4|8528.1|8527.2|8524.9|8523.7|468
1631198700000|2021-09-09 14:45:00|8527.4|8526.5|8530.5|8529.6|8531.2|8530.3|8526.6|8525.7|445
1631199000000|2021-09-09 14:50:00|8530.8|8529.9|8533|8531.5|8533|8531.8|8529|8527.8|706
1631199300000|2021-09-09 14:55:00|8532.9|8531.4|8535.4|8534.5|8536.2|8535.3|8532.1|8530.9|615
1631199600000|2021-09-09 15:00:00|8535.5|8534.6|8535.6|8534.1|8537.2|8536|8534.5|8533.2|476
1631199900000|2021-09-09 15:05:00|8535.4|8534.5|8536.2|8535.3|8537.1|8536.1|8534.8|8533.9|433
1631200200000|2021-09-09 15:10:00|8536.1|8535.2|8534|8533.1|8536.4|8535.5|8533.6|8532.6|264
1631200500000|2021-09-09 15:15:00|8533.9|8533|8536.8|8535.9|8537.4|8536.2|8533.1|8532.2|416
1631200800000|2021-09-09 15:20:00|8536.9|8536|8538.1|8537.2|8538.8|8537.5|8536.3|8535.1|299
1631201100000|2021-09-09 15:25:00|8538.2|8537.3|8540.4|8539.5|8540.5|8539.6|8537.2|8536.3|285
1631201400000|2021-09-09 15:30:00|8540.5|8539.6|8539.2|8538.3|8540.5|8539.6|8538.4|8537.3|371
1631201700000|2021-09-09 15:35:00|8539.1|8538.2|8541.3|8540.4|8541.8|8540.8|8538.9|8537.7|260
1631202000000|2021-09-09 15:40:00|8541.1|8540.2|8540.5|8539.6|8542.4|8541.1|8539.7|8538.8|305
1631202300000|2021-09-09 15:45:00|8540.6|8539.7|8539.5|8538.6|8541.5|8540.4|8539.5|8538.6|280
1631202600000|2021-09-09 15:50:00|8539.6|8538.7|8539.7|8538.8|8540.8|8539.7|8539|8537.8|362
1631202900000|2021-09-09 15:55:00|8539.6|8538.7|8537.9|8536.4|8540|8538.8|8537.1|8536|355
1631203200000|2021-09-09 16:00:00|8538|8536.5|8536.9|8536|8538.1|8537.1|8536.1|8534.9|298
1631203500000|2021-09-09 16:05:00|8537|8536.1|8538.5|8537.6|8538.7|8537.8|8536.8|8535.9|207
1631203800000|2021-09-09 16:10:00|8538.6|8537.7|8540.1|8539.2|8540.3|8539.2|8538.4|8537.4|281
1631204100000|2021-09-09 16:15:00|8540|8539.1|8539.7|8538.8|8540.6|8539.7|8539.1|8537.9|223
1631204400000|2021-09-09 16:20:00|8539.8|8538.9|8540.1|8539.2|8540.6|8539.4|8539.6|8538.6|198
1631204700000|2021-09-09 16:25:00|8540.2|8539.3|8540.8|8539.9|8541.4|8540.4|8539.9|8538.8|180
1631205000000|2021-09-09 16:30:00|8540.7|8539.8|8541.3|8540.4|8542|8540.9|8540.7|8539.8|251
1631205300000|2021-09-09 16:35:00|8541.2|8540.3|8540.6|8539.7|8542.5|8541.4|8540.6|8539.7|232
1631205600000|2021-09-09 16:40:00|8540.7|8539.8|8537.5|8536.6|8540.7|8539.8|8537.5|8536.6|301
1631205900000|2021-09-09 16:45:00|8537.6|8536.7|8539.6|8538.7|8540|8538.9|8537.4|8536.3|302
1631206200000|2021-09-09 16:50:00|8539.7|8538.8|8539|8538.1|8539.8|8538.9|8537.8|8536.9|209
1631206500000|2021-09-09 16:55:00|8538.9|8538|8538.9|8538|8539.3|8538.3|8537.4|8536.4|341
1631206800000|2021-09-09 17:00:00|8538.8|8537.9|8539.4|8538.5|8539.9|8539|8538.8|8537.7|297
1631207100000|2021-09-09 17:05:00|8539.5|8538.6|8541|8540.1|8541.4|8540.3|8539.2|8538.2|238
1631207400000|2021-09-09 17:10:00|8540.9|8540|8542|8541.1|8543|8541.9|8540.5|8539.6|255
1631207700000|2021-09-09 17:15:00|8542.2|8541.3|8543.1|8542.2|8543.6|8542.4|8542|8541.1|274
1631208000000|2021-09-09 17:20:00|8543.2|8542.3|8544.2|8543.3|8546.3|8545.3|8543|8541.9|495
1631208300000|2021-09-09 17:25:00|8544.3|8543.4|8545.3|8544.4|8546.4|8545.3|8544.3|8543.2|349
1631208600000|2021-09-09 17:30:00|8545.2|8544.3|8544.3|8543.4|8546.1|8545.2|8544.3|8543.3|340
1631208900000|2021-09-09 17:35:00|8544.4|8543.5|8546.4|8544.9|8546.6|8545.7|8544.1|8542.9|390
1631209200000|2021-09-09 17:40:00|8546.5|8545|8546.7|8545.2|8547.3|8546.3|8546|8544.9|320
1631209500000|2021-09-09 17:45:00|8546.6|8545.1|8545.6|8544.1|8547.1|8545.9|8545.3|8544.1|282
1631209800000|2021-09-09 17:50:00|8545.3|8544.4|8544.4|8543.5|8546.5|8545.6|8544.1|8543.1|304
1631210100000|2021-09-09 17:55:00|8544.5|8543.6|8546.3|8545.4|8546.5|8545.6|8544.3|8543.4|294
1631210400000|2021-09-09 18:00:00|8546.4|8545.5|8548.5|8547.6|8548.9|8547.7|8545.9|8544.7|342
1631210700000|2021-09-09 18:05:00|8548.4|8547.5|8548.4|8547.5|8549.1|8548.1|8547.5|8546.6|256
1631211000000|2021-09-09 18:10:00|8548.5|8547.6|8547.9|8547|8548.9|8547.8|8547.7|8546.5|205
1631211300000|2021-09-09 18:15:00|8547.8|8546.9|8548.8|8547.9|8548.9|8548|8547.7|8546.8|171
1631211600000|2021-09-09 18:20:00|8548.7|8547.8|8549.7|8548.8|8550|8548.9|8548.5|8547.5|271
1631211900000|2021-09-09 18:25:00|8549.4|8548.5|8549.2|8548.3|8549.8|8548.6|8548.7|8547.5|185
1631212200000|2021-09-09 18:30:00|8549.1|8548.2|8549.3|8548.4|8550|8548.8|8548.8|8547.8|109
1631212500000|2021-09-09 18:35:00|8549.2|8548.3|8548.4|8547.5|8549.3|8548.4|8548.3|8547.2|140
1631212800000|2021-09-09 18:40:00|8548.5|8547.6|8549.1|8548.2|8549.5|8548.5|8548.4|8547.5|186
1631213100000|2021-09-09 18:45:00|8549|8548.1|8547|8546.1|8549.2|8548.2|8546.8|8545.9|272
1631213400000|2021-09-09 18:50:00|8546.9|8546|8547.7|8546.8|8548.1|8547.2|8546.7|8545.8|195
1631213700000|2021-09-09 18:55:00|8547.8|8546.9|8548.8|8547.9|8549.3|8548.4|8547.1|8546.1|253
1631214000000|2021-09-09 19:00:00|8548.9|8548|8547.9|8547|8549.1|8548.1|8547.8|8546.8|207
1631214300000|2021-09-09 19:05:00|8548|8547.1|8547|8546.1|8548.2|8547.1|8546.7|8545.5|234
1631214600000|2021-09-09 19:10:00|8546.9|8546|8546.5|8545.6|8547.3|8546.1|8546.2|8545|157
1631214900000|2021-09-09 19:15:00|8546.4|8545.5|8547.5|8546.6|8547.8|8546.7|8546.2|8545.1|204
1631215200000|2021-09-09 19:20:00|8547.6|8546.7|8546.8|8545.9|8547.8|8546.7|8546.6|8545.7|124
1631215500000|2021-09-09 19:25:00|8546.7|8545.8|8546.8|8545.3|8547.4|8546.2|8546.4|8545.2|149
1631215800000|2021-09-09 19:30:00|8546.9|8545.4|8546.7|8545.2|8546.9|8545.6|8545.4|8544.1|190
1631216100000|2021-09-09 19:35:00|8546.8|8545.3|8546|8545.1|8546.8|8545.6|8545.3|8544.2|168
1631216400000|2021-09-09 19:40:00|8545.9|8545|8546|8545.1|8546.3|8545.3|8545.5|8544.4|123
1631216700000|2021-09-09 19:45:00|8546.1|8545.2|8545.3|8544.4|8546.4|8545.2|8545.2|8544.1|145
1631217000000|2021-09-09 19:50:00|8545.4|8544.5|8545.6|8544.7|8546.4|8545.2|8545.1|8543.9|206
1631217300000|2021-09-09 19:55:00|8545.5|8544.6|8546.3|8545.4|8546.8|8545.7|8545.5|8544.5|252
1631217600000|2021-09-09 20:00:00|8546.5|8545.6|8547.5|8546.6|8548|8546.7|8546.2|8545.1|231
1631217900000|2021-09-09 20:05:00|8547.4|8546.5|8546.4|8544.9|8548|8546.8|8545.6|8544.5|155
1631218200000|2021-09-09 20:10:00|8546.5|8545|8546.2|8544.7|8546.5|8545.3|8545|8543.9|122
1631218500000|2021-09-09 20:15:00|8546.3|8544.8|8545.9|8544.4|8546.8|8545.5|8545.5|8544.4|114
1631218800000|2021-09-09 20:20:00|8546|8544.5|8546|8544.5|8546.4|8544.9|8545|8543.5|93
1631219100000|2021-09-09 20:25:00|8545.9|8544.4|8545.9|8544.4|8546.3|8545|8545.1|8544|149
1631219400000|2021-09-09 20:30:00|8546|8544.5|8546.3|8544.8|8546.5|8545|8544.8|8543.7|182
1631219700000|2021-09-09 20:35:00|8546.4|8544.9|8544.8|8543.3|8546.5|8545|8544.5|8543.1|216
1631220000000|2021-09-09 20:40:00|8544.7|8543.2|8544.8|8543.3|8544.9|8543.6|8544.1|8542.9|144
1631220300000|2021-09-09 20:45:00|8544.7|8543.2|8544.4|8542.9|8545.1|8543.6|8543.9|8542.4|148
1631220600000|2021-09-09 20:50:00|8544.3|8542.8|8544.5|8543|8546.7|8543.2|8543.3|8539|1371
1631220900000|2021-09-09 20:55:00|8544.6|8543.1|8548.4|8541.5|8551.3|8544.4|8544.2|8539.4|905
1631221200000|2021-09-09 21:00:00|8549.9|8540.2|8552.2|8538.5|8552.3|8541.6|8549.4|8537.7|49
1631221500000|2021-09-09 21:05:00|8553.2|8537.2|8549.6|8542.5|8557.7|8544|8548.7|8536.5|466
1631221800000|2021-09-09 21:10:00|8549.5|8542.2|8552.1|8540.6|8555.8|8542.9|8549.2|8535.8|1428
1631222100000|2021-09-09 21:15:00|8552.5|8540.7|8549.7|8541.5|8555.2|8542.8|8548.6|8537.9|802
1631222400000|2021-09-09 21:20:00|8550|8541.3|8550.7|8541.8|8553|8542.3|8549.1|8538.8|181
1631222700000|2021-09-09 21:25:00|8550.4|8542|8552.3|8542.9|8555.7|8543.2|8549.4|8540.5|178
1631223000000|2021-09-09 21:30:00|8552.1|8543.1|8549.7|8544.9|8555.4|8544.9|8549.1|8540.4|233
1631223300000|2021-09-09 21:35:00|8549.8|8544|8549.6|8543.8|8553.5|8545|8549.1|8541.4|220
1631223600000|2021-09-09 21:40:00|8549.4|8543.9|8552.4|8542.1|8554.8|8545.3|8548.4|8540.7|239
1631223900000|2021-09-09 21:45:00|8552|8542.2|8550.3|8543|8553.4|8545|8548.1|8541.4|257
1631224200000|2021-09-09 21:50:00|8550.4|8542.2|8549.3|8540.4|8552.4|8545.1|8547.5|8538.9|470
1631224500000|2021-09-09 21:55:00|8549.1|8540.7|8548.8|8540.5|8551.7|8542.3|8547.3|8531.6|582
1631224800000|2021-09-09 22:00:00|8549.1|8540.9|8545.3|8543.8|8553.1|8543.9|8545|8536.1|783
1631225100000|2021-09-09 22:05:00|8545.8|8543.5|8545.7|8544.2|8546.6|8544.7|8545.1|8542.9|309
1631225400000|2021-09-09 22:10:00|8545.6|8544.1|8546.1|8544.6|8547.2|8545|8545.4|8543.4|190
1631225700000|2021-09-09 22:15:00|8546|8544.5|8545.7|8544.2|8546.3|8544.6|8545.6|8543.6|129
1631226000000|2021-09-09 22:20:00|8545.9|8544.4|8545.6|8544.1|8546.2|8544.5|8545.3|8543.3|233
1631226300000|2021-09-09 22:25:00|8545.7|8544.2|8546.1|8544.6|8546.6|8544.8|8545.6|8543.8|150
1631226600000|2021-09-09 22:30:00|8545.9|8544.4|8546.1|8544.6|8547|8544.9|8545.7|8543.8|162
1631226900000|2021-09-09 22:35:00|8546.2|8544.7|8545.9|8544.4|8546.7|8545.1|8545.7|8543.9|126
1631227200000|2021-09-09 22:40:00|8546|8544.5|8546.1|8544.6|8546.8|8544.8|8545.8|8544.2|106
1631227500000|2021-09-09 22:45:00|8546|8544.5|8545.7|8544.2|8546.2|8544.7|8545.7|8544.2|185
1631227800000|2021-09-09 22:50:00|8545.8|8544.3|8546.6|8545.1|8546.8|8545.3|8545.5|8544|152
1631228100000|2021-09-09 22:55:00|8546.3|8544.8|8546.2|8544.7|8546.3|8544.8|8545.8|8544.3|131
1631228400000|2021-09-09 23:00:00|8546|8544.5|8547.3|8545.8|8547.4|8545.9|8545.7|8544.2|184
1631228700000|2021-09-09 23:05:00|8547.2|8545.7|8547.8|8546.3|8548|8546.5|8547.2|8545.7|99
1631229000000|2021-09-09 23:10:00|8547.7|8546.2|8547.1|8545.6|8547.9|8546.4|8547|8545.5|112
1631229300000|2021-09-09 23:15:00|8547.2|8545.7|8547.1|8545.6|8547.5|8546|8546.6|8545.1|101
1631229600000|2021-09-09 23:20:00|8547.2|8545.7|8546|8544.5|8547.5|8546|8545.9|8544.4|135
1631229900000|2021-09-09 23:25:00|8545.9|8544.4|8546.1|8544.6|8546.6|8545.1|8545.9|8544.4|74
1631230200000|2021-09-09 23:30:00|8546.2|8544.7|8545.7|8544.8|8546.5|8545|8545.7|8544.4|69
1631230500000|2021-09-09 23:35:00|8546|8544.5|8545.7|8544.8|8546.1|8544.8|8545.5|8544.2|75
1631230800000|2021-09-09 23:40:00|8545.6|8544.7|8545.5|8544|8546|8544.8|8545.2|8543.7|74
1631231100000|2021-09-09 23:45:00|8545.4|8543.9|8545.5|8544|8545.5|8544|8544.3|8542.8|126
1631231400000|2021-09-09 23:50:00|8545.4|8543.9|8545|8543.5|8545.5|8544.1|8544.8|8543.3|89
1631231700000|2021-09-09 23:55:00|8545.1|8543.6|8544.6|8543.1|8545.4|8543.9|8544.3|8542.8|131
1631232000000|2021-09-10 00:00:00|8544.5|8543|8543.4|8541.9|8544.5|8543|8543.3|8541.8|136
1631232300000|2021-09-10 00:05:00|8543.5|8542|8543.3|8541.8|8543.5|8542.1|8542.6|8541.2|141
1631232600000|2021-09-10 00:10:00|8543.2|8541.7|8543.3|8541.8|8543.7|8542.4|8542.8|8541.7|162
1631232900000|2021-09-10 00:15:00|8542.8|8541.9|8542.8|8541.3|8543.4|8542|8542.2|8541|115
1631233200000|2021-09-10 00:20:00|8542.4|8541.5|8542.7|8541.8|8542.8|8541.9|8542.3|8541.1|99
1631233500000|2021-09-10 00:25:00|8542.6|8541.7|8543.2|8542.3|8543.7|8542.5|8542.6|8541.5|132
1631233800000|2021-09-10 00:30:00|8543.1|8542.2|8544|8542.5|8544.2|8542.9|8543|8541.8|136
1631234100000|2021-09-10 00:35:00|8543.9|8542.4|8544.3|8543.4|8544.8|8543.5|8543.5|8542.3|93
1631234400000|2021-09-10 00:40:00|8544.4|8543.5|8544.3|8543.4|8544.6|8543.5|8543.9|8542.8|94
1631234700000|2021-09-10 00:45:00|8544.2|8543.3|8543.8|8542.3|8544.7|8543.4|8543.5|8542.3|96
1631235000000|2021-09-10 00:50:00|8543.5|8542.6|8544.4|8542.9|8544.4|8542.9|8542.9|8541.8|152
1631235300000|2021-09-10 00:55:00|8544.3|8542.8|8543|8542.1|8544.4|8543.1|8543|8541.9|205
1631235600000|2021-09-10 01:00:00|8543.3|8541.8|8543.6|8542.7|8544.1|8542.9|8542.6|8541.5|159
1631235900000|2021-09-10 01:05:00|8543.7|8542.8|8543.9|8543|8544.5|8543.2|8543.6|8542.5|148
1631236200000|2021-09-10 01:10:00|8544|8543.1|8544.3|8542.8|8544.6|8543.5|8543.8|8542.5|139
1631236500000|2021-09-10 01:15:00|8544.2|8542.7|8544.4|8543.5|8545.4|8544.2|8544|8542.7|184
1631236800000|2021-09-10 01:20:00|8544.7|8543.2|8544.4|8542.9|8544.8|8543.6|8543.9|8542.7|150
1631237100000|2021-09-10 01:25:00|8544.5|8543|8544.4|8543.5|8544.9|8543.7|8543.2|8541.9|167
1631237400000|2021-09-10 01:30:00|8544.7|8543.2|8543.9|8542.4|8545.1|8544|8543.7|8542.2|188
1631237700000|2021-09-10 01:35:00|8543.6|8542.7|8543.7|8542.2|8544.3|8543.1|8543.4|8541.9|111
1631238000000|2021-09-10 01:40:00|8543.6|8542.1|8543.8|8542.3|8544.1|8542.7|8543|8541.8|162
1631238300000|2021-09-10 01:45:00|8543.9|8542.4|8543|8542.1|8544|8542.8|8542.9|8541.8|118
1631238600000|2021-09-10 01:50:00|8543.3|8541.8|8542.8|8541.9|8543.4|8542.2|8542.2|8541.1|130
1631238900000|2021-09-10 01:55:00|8543.2|8541.7|8543.3|8541.8|8543.4|8542|8542.2|8541|120
1631239200000|2021-09-10 02:00:00|8543.2|8541.7|8543.7|8542.2|8543.9|8542.7|8542.6|8541.3|111
1631239500000|2021-09-10 02:05:00|8543.8|8542.3|8543|8541.5|8543.8|8542.6|8542.5|8541|110
1631239800000|2021-09-10 02:10:00|8543.1|8541.6|8542|8540.5|8543.4|8542.1|8541.7|8540.2|212
1631240100000|2021-09-10 02:15:00|8541.9|8540.4|8540.8|8539.3|8542.1|8541.1|8540.4|8539.1|235
1631240400000|2021-09-10 02:20:00|8540.9|8539.4|8541.5|8540|8541.7|8540.5|8540.4|8538.9|182
1631240700000|2021-09-10 02:25:00|8541.4|8539.9|8542|8540.5|8542.3|8540.9|8541.2|8539.7|255
1631241000000|2021-09-10 02:30:00|8542.1|8540.6|8542.6|8541.1|8542.6|8541.6|8541.2|8540|212
1631241300000|2021-09-10 02:35:00|8542.1|8541.2|8543.1|8541.6|8543.3|8542.2|8541.7|8540.5|179
1631241600000|2021-09-10 02:40:00|8542.5|8541.2|8543.3|8541.8|8543.6|8542.3|8542.4|8541.2|178
1631241900000|2021-09-10 02:45:00|8543|8541.5|8542.6|8541.7|8543.7|8542.4|8542.4|8541.1|149
1631242200000|2021-09-10 02:50:00|8542.7|8541.8|8543.4|8541.9|8543.7|8542.3|8542.6|8541.3|138
1631242500000|2021-09-10 02:55:00|8543.3|8541.8|8543.9|8542.4|8543.9|8542.6|8542.5|8541.3|291
1631242800000|2021-09-10 03:00:00|8543.8|8542.3|8543|8542.1|8544.1|8542.7|8542.9|8541.7|258
1631243100000|2021-09-10 03:05:00|8543.1|8542.2|8544|8543.1|8544.5|8543.3|8543.1|8542|175
1631243400000|2021-09-10 03:10:00|8544.1|8543.2|8544.6|8543.1|8544.8|8543.5|8543.6|8542.6|171
1631243700000|2021-09-10 03:15:00|8544.5|8543|8544|8542.5|8544.6|8543.5|8543.5|8542.3|153
1631244000000|2021-09-10 03:20:00|8543.9|8542.4|8544.2|8542.7|8544.6|8543.4|8543.6|8542.4|129
1631244300000|2021-09-10 03:25:00|8544.1|8542.6|8544.6|8543.1|8544.6|8543.1|8543.6|8542.4|141
1631244600000|2021-09-10 03:30:00|8544.3|8543.4|8544.6|8543.1|8544.7|8543.6|8544.1|8542.9|118
1631244900000|2021-09-10 03:35:00|8544.3|8543.4|8543.7|8542.8|8544.7|8543.5|8543.3|8542.3|142
1631245200000|2021-09-10 03:40:00|8544|8542.5|8543.2|8542.3|8544.2|8543|8543.1|8541.9|193
1631245500000|2021-09-10 03:45:00|8543.3|8542.4|8542.4|8541.5|8543.7|8542.4|8542.2|8540.9|228
1631245800000|2021-09-10 03:50:00|8542.3|8541.4|8541.6|8540.1|8542.7|8541.5|8541.2|8540|198
1631246100000|2021-09-10 03:55:00|8541.5|8540|8541.8|8540.3|8542.1|8541|8541.2|8539.9|212
1631246400000|2021-09-10 04:00:00|8541.9|8540.4|8540.5|8539.6|8541.9|8540.6|8540.4|8539.3|251
1631246700000|2021-09-10 04:05:00|8540.6|8539.7|8540.5|8539.6|8542|8540.7|8540.5|8539.4|180
1631247000000|2021-09-10 04:10:00|8540.6|8539.7|8540.9|8540|8541.5|8540.3|8540.4|8539.2|148
1631247300000|2021-09-10 04:15:00|8541|8540.1|8541|8540.1|8541.7|8540.4|8540.8|8539.6|142
1631247600000|2021-09-10 04:20:00|8540.9|8540|8541.3|8540.4|8541.8|8540.5|8540.6|8539.5|170
1631247900000|2021-09-10 04:25:00|8541.4|8540.5|8542.1|8541.2|8542.5|8541.3|8541.2|8540.1|149
1631248200000|2021-09-10 04:30:00|8542|8541.1|8541.9|8541|8542.3|8541.2|8541.3|8540.1|165
1631248500000|2021-09-10 04:35:00|8542|8541.1|8541.9|8540.4|8542.1|8541.1|8541|8539.9|191
1631248800000|2021-09-10 04:40:00|8541.7|8540.8|8542.3|8540.8|8542.4|8541.2|8541.4|8540.2|153
1631249100000|2021-09-10 04:45:00|8542.4|8540.9|8542.3|8541.4|8542.8|8541.5|8541.8|8540.7|186
1631249400000|2021-09-10 04:50:00|8542.5|8541|8542.9|8541.4|8543.2|8542.1|8542.1|8540.9|190
1631249700000|2021-09-10 04:55:00|8542.8|8541.3|8542.6|8541.1|8543|8542.1|8542|8540.8|228
1631250000000|2021-09-10 05:00:00|8542.7|8541.2|8543.3|8541.8|8543.6|8542.5|8542.1|8541|249
1631250300000|2021-09-10 05:05:00|8542.9|8541.4|8542.4|8541.5|8543.2|8541.9|8541.6|8540.4|228
1631250600000|2021-09-10 05:10:00|8542.3|8541.4|8543.4|8542.5|8543.8|8542.6|8542.2|8540.9|173
1631250900000|2021-09-10 05:15:00|8543.3|8542.4|8543.6|8542.1|8543.7|8542.5|8542.9|8541.6|118
1631251200000|2021-09-10 05:20:00|8543.5|8542|8543.5|8542.6|8543.8|8542.6|8542.7|8541.5|134
1631251500000|2021-09-10 05:25:00|8542.8|8541.9|8542.9|8541.4|8543.5|8542.4|8542.1|8540.8|207
1631251800000|2021-09-10 05:30:00|8543|8541.5|8543.9|8543|8544.4|8543.1|8542.5|8541.3|142
1631252100000|2021-09-10 05:35:00|8544.4|8542.9|8543.7|8542.2|8544.4|8543.3|8543.4|8542.1|192
1631252400000|2021-09-10 05:40:00|8543.6|8542.1|8543.4|8542.5|8543.7|8542.5|8542.4|8541.1|172
1631252700000|2021-09-10 05:45:00|8543.5|8542.6|8545|8544.1|8545.5|8544.3|8543.4|8542.4|214
1631253000000|2021-09-10 05:50:00|8545.2|8544.3|8544.6|8543.7|8546|8544.8|8544.6|8543.4|188
1631253300000|2021-09-10 05:55:00|8544.5|8543.6|8542.5|8539.8|8545.5|8544.3|8541.9|8537.2|373
1631253600000|2021-09-10 06:00:00|8542.3|8540|8544.6|8543.1|8545|8543.6|8540|8535.6|341
1631253900000|2021-09-10 06:05:00|8544.5|8543|8544.4|8542.9|8544.9|8543.6|8543.2|8542.2|196
1631254200000|2021-09-10 06:10:00|8544.1|8543.2|8541.8|8540.3|8544.7|8543.5|8541.4|8540.3|241
1631254500000|2021-09-10 06:15:00|8541.5|8540.6|8542.1|8541.2|8542.3|8541.2|8540.5|8539.4|411
1631254800000|2021-09-10 06:20:00|8542.3|8540.8|8542.8|8541.9|8543.3|8542.2|8541.2|8540.3|247
1631255100000|2021-09-10 06:25:00|8543.1|8541.6|8540.6|8539.7|8543.5|8542.4|8540.4|8539.2|311
1631255400000|2021-09-10 06:30:00|8540.5|8539.6|8542|8541.1|8542.7|8541.6|8539.8|8538.8|310
1631255700000|2021-09-10 06:35:00|8541.9|8541|8542.6|8541.7|8542.8|8541.8|8541.5|8540.3|204
1631256000000|2021-09-10 06:40:00|8542.7|8541.8|8543.7|8542.8|8544.2|8543.1|8542.6|8541.4|244
1631256300000|2021-09-10 06:45:00|8543.6|8542.7|8543.6|8542.7|8544.9|8543.8|8543.1|8542.1|260
1631256600000|2021-09-10 06:50:00|8543.5|8542.6|8540.9|8540|8543.5|8542.6|8540.3|8539.4|249
1631256900000|2021-09-10 06:55:00|8540.8|8539.9|8535.4|8533.9|8541.1|8540|8533.7|8532.2|454
1631257200000|2021-09-10 07:00:00|8535.3|8533.8|8536.3|8534.8|8536.8|8535.6|8532.2|8531.2|520
1631257500000|2021-09-10 07:05:00|8536.4|8534.9|8538.9|8538|8539.2|8538|8536.2|8534.9|448
1631257800000|2021-09-10 07:10:00|8538.8|8537.9|8539.4|8538.5|8539.8|8538.7|8537.8|8536.7|353
1631258100000|2021-09-10 07:15:00|8539.5|8538.6|8539.9|8539|8541.9|8541|8538.8|8537.7|445
1631258400000|2021-09-10 07:20:00|8539.8|8538.9|8540.5|8539.6|8542.8|8541.5|8539.5|8538.6|365
1631258700000|2021-09-10 07:25:00|8540.7|8539.2|8538.2|8537.3|8541|8539.8|8536.8|8535.8|429
1631259000000|2021-09-10 07:30:00|8538.3|8537.4|8536.7|8535.8|8538.5|8537.4|8536.3|8535.2|429
1631259300000|2021-09-10 07:35:00|8536.8|8535.9|8538.2|8537.3|8538.9|8537.6|8536.4|8535.4|281
1631259600000|2021-09-10 07:40:00|8538.1|8537.2|8536.7|8535.2|8538.6|8537.6|8535.9|8534.9|321
1631259900000|2021-09-10 07:45:00|8536.3|8535.4|8536|8535.1|8537.2|8536.1|8534.8|8533.9|289
1631260200000|2021-09-10 07:50:00|8536.1|8535.2|8536.6|8535.7|8536.8|8535.9|8533.3|8532.3|389
1631260500000|2021-09-10 07:55:00|8536.5|8535.6|8536.4|8534.9|8536.7|8535.8|8534.6|8533.6|298
1631260800000|2021-09-10 08:00:00|8536.5|8535|8534.1|8532.6|8536.8|8535.4|8533.4|8532.2|460
1631261100000|2021-09-10 08:05:00|8534|8532.5|8533.1|8532.2|8534.5|8533.4|8532.7|8531.6|406
1631261400000|2021-09-10 08:10:00|8533|8532.1|8535.1|8534.2|8536.4|8535.2|8532.2|8531.3|452
1631261700000|2021-09-10 08:15:00|8535|8534.1|8535.2|8534.3|8535.7|8534.8|8534.2|8533.1|348
1631262000000|2021-09-10 08:20:00|8535.1|8534.2|8533.7|8532.8|8535.4|8534.5|8533.7|8532.7|246
1631262300000|2021-09-10 08:25:00|8533.8|8532.9|8536.4|8535.5|8537.4|8536.3|8533.6|8532.7|318
1631262600000|2021-09-10 08:30:00|8536.5|8535.6|8536.5|8535.6|8538|8537.1|8535.5|8534.4|266
1631262900000|2021-09-10 08:35:00|8536.6|8535.7|8535.7|8534.8|8537.6|8536.6|8535.7|8534.5|249
1631263200000|2021-09-10 08:40:00|8535.6|8534.7|8536.7|8535.8|8537.2|8536.3|8535.4|8534.2|289
1631263500000|2021-09-10 08:45:00|8536.6|8535.7|8535.5|8534.6|8537|8535.7|8535.4|8534.4|241
1631263800000|2021-09-10 08:50:00|8535.6|8534.7|8536|8535.1|8536.4|8535.4|8535.3|8534.4|285
1631264100000|2021-09-10 08:55:00|8536.1|8535.2|8537.5|8536|8537.8|8536.5|8535.8|8534.7|222
1631264400000|2021-09-10 09:00:00|8537.4|8535.9|8538.8|8537.9|8539.4|8538.2|8536.4|8535.3|285
1631264700000|2021-09-10 09:05:00|8538.9|8538|8537.5|8536.6|8539|8538.1|8537.3|8536.1|239
1631265000000|2021-09-10 09:10:00|8537.4|8536.5|8538.5|8537.6|8541.9|8540.6|8536.8|8535.9|355
1631265300000|2021-09-10 09:15:00|8538.6|8537.7|8539.3|8538.4|8540.1|8538.8|8538.6|8537.3|277
1631265600000|2021-09-10 09:20:00|8539.4|8538.5|8540.6|8539.7|8540.6|8539.7|8538.9|8537.9|166
1631265900000|2021-09-10 09:25:00|8540.5|8539.6|8539.9|8539|8540.5|8539.6|8539.3|8538.4|125
1631266200000|2021-09-10 09:30:00|8539.8|8538.9|8536.7|8535.8|8540.7|8539.8|8535.7|8534.5|243
1631266500000|2021-09-10 09:35:00|8536.8|8535.9|8535|8534.1|8537.9|8536.8|8534.4|8533.5|260
1631266800000|2021-09-10 09:40:00|8534.9|8534|8534.1|8533.2|8535|8534.1|8533.7|8532.8|203
1631267100000|2021-09-10 09:45:00|8534.2|8533.3|8535.9|8535|8536|8535.1|8532.7|8531.8|190
1631267400000|2021-09-10 09:50:00|8536|8535.1|8534.7|8533.8|8536.4|8535.5|8534.5|8533.6|281
1631267700000|2021-09-10 09:55:00|8534.6|8533.7|8533.2|8531.7|8534.8|8533.9|8532.3|8531.4|262
1631268000000|2021-09-10 10:00:00|8533.3|8531.8|8534.4|8533.5|8535.1|8534|8532.9|8531.7|342
1631268300000|2021-09-10 10:05:00|8534.3|8533.4|8534|8533.1|8534.5|8533.6|8533.5|8532.6|219
1631268600000|2021-09-10 10:10:00|8533.9|8533|8532|8531.1|8534.5|8533.4|8531.2|8530.3|252
1631268900000|2021-09-10 10:15:00|8531.9|8531|8530.7|8529.8|8534.1|8533.2|8530.6|8529.7|340
1631269200000|2021-09-10 10:20:00|8530.8|8529.9|8529.6|8528.7|8530.8|8529.9|8528.7|8527.5|207
1631269500000|2021-09-10 10:25:00|8529.7|8528.8|8530.6|8529.7|8531.1|8530|8529.6|8528.5|185
1631269800000|2021-09-10 10:30:00|8530.7|8529.8|8530.1|8529.2|8531.1|8530|8529.9|8528.6|216
1631270100000|2021-09-10 10:35:00|8530.4|8528.9|8528.7|8527.8|8530.5|8529.2|8527.3|8526.4|207
1631270400000|2021-09-10 10:40:00|8528.8|8527.9|8532.5|8531.6|8534.3|8533.1|8528.3|8527.4|283
1631270700000|2021-09-10 10:45:00|8532.3|8531.4|8530.8|8529.9|8533|8532.1|8530.7|8529.8|226
1631271000000|2021-09-10 10:50:00|8530.9|8530|8530.1|8529.2|8531.6|8530.7|8530|8529.1|322
1631271300000|2021-09-10 10:55:00|8530.2|8529.3|8528|8527.1|8530.2|8529.3|8527.4|8526.5|301
1631271600000|2021-09-10 11:00:00|8527.9|8527|8528.7|8527.8|8529.6|8528.7|8526.7|8525.8|251
1631271900000|2021-09-10 11:05:00|8528.8|8527.9|8529.3|8528.4|8529.8|8528.7|8528.4|8527.3|235
1631272200000|2021-09-10 11:10:00|8529.4|8528.5|8528.4|8527.5|8530|8528.8|8527.8|8526.9|247
1631272500000|2021-09-10 11:15:00|8528.3|8527.4|8527.6|8526.7|8528.8|8527.9|8526.8|8525.9|274
1631272800000|2021-09-10 11:20:00|8527.4|8526.5|8525.4|8524.5|8527.4|8526.5|8525|8524.1|298
1631273100000|2021-09-10 11:25:00|8525.5|8524.6|8526.1|8525.2|8526.6|8525.7|8524.9|8524|352
1631273400000|2021-09-10 11:30:00|8526.2|8525.3|8526.2|8525.3|8526.7|8525.8|8525.5|8524.6|426
1631273700000|2021-09-10 11:35:00|8526.1|8525.2|8525.9|8525|8526.5|8525.6|8525.4|8524.5|243
1631274000000|2021-09-10 11:40:00|8526|8525.1|8527.4|8526.5|8527.7|8526.8|8525.6|8524.7|333
1631274300000|2021-09-10 11:45:00|8527.5|8526.6|8526.5|8525.6|8527.6|8526.7|8526|8525.1|367
1631274600000|2021-09-10 11:50:00|8526.6|8525.7|8524|8523.1|8526.6|8525.7|8523.7|8522.8|279
1631274900000|2021-09-10 11:55:00|8523.9|8523|8523.4|8522.5|8524.7|8523.8|8522.7|8521.8|458
1631275200000|2021-09-10 12:00:00|8523.6|8522.7|8525.1|8524.2|8526.3|8525.2|8522.8|8521.8|362
1631275500000|2021-09-10 12:05:00|8525|8524.1|8526.9|8526|8527.4|8526.5|8525|8524.1|277
1631275800000|2021-09-10 12:10:00|8527|8526.1|8526|8525.1|8528.2|8527.2|8526|8525.1|282
1631276100000|2021-09-10 12:15:00|8526.1|8525.2|8527.3|8526.4|8527.7|8526.5|8525.8|8524.7|245
1631276400000|2021-09-10 12:20:00|8527.1|8526.2|8527.7|8526.8|8528.1|8527.1|8525.7|8524.6|332
1631276700000|2021-09-10 12:25:00|8527.6|8526.7|8529.8|8528.3|8530|8528.4|8526.9|8526|262
1631277000000|2021-09-10 12:30:00|8529.4|8527.9|8528|8527.1|8530.2|8528.4|8526.4|8525|512
1631277300000|2021-09-10 12:35:00|8528.1|8527.2|8529.2|8527.7|8530.3|8529.3|8527.9|8527|295
1631277600000|2021-09-10 12:40:00|8529.1|8527.6|8529.4|8528.5|8530.3|8529.4|8528.4|8527.3|282
1631277900000|2021-09-10 12:45:00|8529.5|8528.6|8529.3|8528.4|8531.5|8530.6|8529.3|8528.3|237
1631278200000|2021-09-10 12:50:00|8529.4|8528.5|8526.2|8524.7|8529.6|8528.7|8525.8|8524.7|324
1631278500000|2021-09-10 12:55:00|8526.3|8524.8|8521.9|8521|8526.3|8525|8521.5|8520.4|371
1631278800000|2021-09-10 13:00:00|8521.7|8520.8|8524|8523.1|8524.4|8523.3|8520.7|8519.8|392
1631279100000|2021-09-10 13:05:00|8524.3|8523.4|8525.4|8524.5|8525.5|8524.6|8523.2|8522.1|328
1631279400000|2021-09-10 13:10:00|8525.3|8524.4|8526.4|8525.5|8527.4|8526.5|8525|8524.1|334
1631279700000|2021-09-10 13:15:00|8526.5|8525.6|8528.5|8527.6|8529|8528.1|8526.5|8525.6|316
1631280000000|2021-09-10 13:20:00|8528.1|8527.2|8526|8524.5|8528.2|8527.2|8525|8524.1|306
1631280300000|2021-09-10 13:25:00|8526.1|8524.6|8527.1|8526.2|8527.3|8526.4|8525.7|8524.6|283
1631280600000|2021-09-10 13:30:00|8527.3|8526.4|8526.6|8525.1|8527.7|8526.8|8525.1|8524.2|481
1631280900000|2021-09-10 13:35:00|8526.5|8525|8527.5|8526.6|8528.2|8527.3|8525.2|8524|497
1631281200000|2021-09-10 13:40:00|8527.6|8526.7|8528.9|8528|8529.8|8528.8|8527.1|8526.2|352
1631281500000|2021-09-10 13:45:00|8529.1|8528.2|8532.1|8531.2|8532.1|8531.2|8528.5|8527.6|355
1631281800000|2021-09-10 13:50:00|8532|8531.1|8530.7|8529.8|8532|8531.1|8529.4|8528.4|498
1631282100000|2021-09-10 13:55:00|8530.8|8529.9|8533.1|8531.6|8533.3|8532.3|8530.3|8529.3|426
1631282400000|2021-09-10 14:00:00|8533.2|8531.7|8535.7|8534.8|8535.7|8534.8|8532.3|8531.1|548
1631282700000|2021-09-10 14:05:00|8535.8|8534.9|8537.8|8536.9|8539.9|8538.8|8535.4|8534.5|575
1631283000000|2021-09-10 14:10:00|8537.7|8536.8|8539.6|8538.7|8540.3|8539.4|8536.8|8535.9|334
1631283300000|2021-09-10 14:15:00|8539.5|8538.6|8538.2|8537.3|8539.7|8538.8|8537.1|8536|404
1631283600000|2021-09-10 14:20:00|8538.1|8537.2|8536.7|8535.8|8538.3|8537.4|8536.4|8535.5|335
1631283900000|2021-09-10 14:25:00|8536.6|8535.7|8538|8537.1|8538.4|8537.4|8536.3|8535.4|382
1631284200000|2021-09-10 14:30:00|8538.1|8537.2|8540.1|8538.6|8541.7|8540.5|8537.9|8537|422
1631284500000|2021-09-10 14:35:00|8540|8538.5|8540.2|8539.3|8540.8|8539.7|8538.8|8537.9|390
1631284800000|2021-09-10 14:40:00|8540.4|8539.5|8540.2|8539.3|8542.3|8541.3|8540|8538.9|418
1631285100000|2021-09-10 14:45:00|8540.3|8539.4|8542|8541.1|8543|8542.1|8538.9|8537.9|490
1631285400000|2021-09-10 14:50:00|8541.7|8540.8|8540.2|8538.7|8542.2|8541.1|8538.9|8537.7|403
1631285700000|2021-09-10 14:55:00|8539.9|8539|8541.1|8540.2|8545.4|8543.9|8539.9|8538.8|643
1631286000000|2021-09-10 15:00:00|8541.5|8540|8541|8540.1|8541.8|8540.6|8538.6|8537.3|496
1631286300000|2021-09-10 15:05:00|8541.1|8540.2|8540.7|8539.8|8542.4|8541.1|8537.2|8535.7|429
1631286600000|2021-09-10 15:10:00|8540.8|8539.9|8541.3|8539.8|8541.6|8540.7|8539.9|8538.8|354
1631286900000|2021-09-10 15:15:00|8541.2|8539.7|8543.6|8542.7|8544.1|8543.2|8540.4|8539.3|461
1631287200000|2021-09-10 15:20:00|8543.5|8542.6|8542.6|8541.7|8544.3|8543.2|8542.5|8541.4|354
1631287500000|2021-09-10 15:25:00|8542.5|8541.6|8542.9|8542|8543.8|8542.5|8541.9|8540.6|324
1631287800000|2021-09-10 15:30:00|8542.7|8541.8|8543.1|8542.2|8544.2|8543.1|8541.9|8540.7|357
1631288100000|2021-09-10 15:35:00|8543|8542.1|8541|8540.1|8543.4|8542.2|8540.8|8539.6|272
1631288400000|2021-09-10 15:40:00|8541.1|8540.2|8540.7|8539.2|8541.4|8540.4|8539.4|8538.2|320
1631288700000|2021-09-10 15:45:00|8540.4|8539.5|8540.5|8539.6|8541.1|8539.9|8538.6|8537.4|317
1631289000000|2021-09-10 15:50:00|8540.4|8539.5|8540.3|8538.8|8541.4|8540.2|8539.5|8538.4|335
1631289300000|2021-09-10 15:55:00|8540.2|8538.7|8538.4|8536.9|8540.2|8538.9|8536.8|8535.7|393
1631289600000|2021-09-10 16:00:00|8538.3|8536.8|8535.5|8534.6|8538.3|8537|8535.3|8534.2|348
1631289900000|2021-09-10 16:05:00|8535.6|8534.7|8534.6|8533.7|8536.3|8535.1|8534.6|8533.7|229
1631290200000|2021-09-10 16:10:00|8534.7|8533.8|8534|8533.1|8535|8534.1|8533.6|8532.7|166
1631290500000|2021-09-10 16:15:00|8534.1|8533.2|8531.7|8530.8|8534.2|8533.3|8531.6|8530.7|273
1631290800000|2021-09-10 16:20:00|8531.6|8530.7|8532.4|8531.5|8533.4|8532.3|8531.6|8530.7|226
1631291100000|2021-09-10 16:25:00|8532.3|8531.4|8534.2|8533.3|8534.7|8533.8|8532.3|8531.4|269
1631291400000|2021-09-10 16:30:00|8534.1|8533.2|8532|8531.1|8534.7|8533.6|8531.9|8530.9|315
1631291700000|2021-09-10 16:35:00|8531.9|8531|8531.7|8530.8|8533|8532.1|8531.4|8530.5|347
1631292000000|2021-09-10 16:40:00|8531.8|8530.9|8531.7|8530.8|8532|8531.1|8530.4|8529.5|220
1631292300000|2021-09-10 16:45:00|8531.6|8530.7|8533.4|8532.5|8533.5|8532.6|8531.5|8530.6|184
1631292600000|2021-09-10 16:50:00|8533.5|8532.6|8532.9|8532|8534.4|8533.5|8532.8|8531.9|158
1631292900000|2021-09-10 16:55:00|8533|8532.1|8531.4|8530.5|8533.5|8532.4|8530.6|8529.7|159
1631293200000|2021-09-10 17:00:00|8531.5|8530.6|8530.2|8529.3|8531.7|8530.8|8529.7|8528.6|173
1631293500000|2021-09-10 17:05:00|8530.5|8529|8532.9|8532|8533|8532.1|8530.3|8528.9|192
1631293800000|2021-09-10 17:10:00|8533|8532.1|8531.9|8531|8533.4|8532.5|8531.7|8530.6|185
1631294100000|2021-09-10 17:15:00|8531.8|8530.9|8532.3|8531.4|8532.5|8531.6|8531.8|8530.9|114
1631294400000|2021-09-10 17:20:00|8532.2|8531.3|8532.5|8531.6|8533.3|8532.4|8531.9|8531|212
1631294700000|2021-09-10 17:25:00|8532.6|8531.7|8531.2|8530.3|8532.7|8531.8|8531.2|8530.3|136
1631295000000|2021-09-10 17:30:00|8531.3|8530.4|8531.7|8530.8|8531.7|8530.8|8530.6|8529.7|114
1631295300000|2021-09-10 17:35:00|8531.6|8530.7|8531.6|8530.1|8532.4|8531.1|8530.9|8530|160
1631295600000|2021-09-10 17:40:00|8531.5|8530|8532.1|8531.2|8532.5|8531.4|8531.2|8530|132
1631295900000|2021-09-10 17:45:00|8532|8531.1|8532.7|8531.8|8533.3|8532.1|8531.9|8531|135
1631296200000|2021-09-10 17:50:00|8532.6|8531.7|8533.4|8532.5|8533.6|8532.7|8532.6|8531.6|129
1631296500000|2021-09-10 17:55:00|8533.3|8532.4|8534.6|8533.7|8535.3|8534.2|8533.1|8532.2|171
1631296800000|2021-09-10 18:00:00|8534.7|8533.8|8535.5|8534.6|8536.3|8535.4|8534.7|8533.8|139
1631297100000|2021-09-10 18:05:00|8535.4|8534.5|8536|8535.1|8537|8536.1|8535.4|8534.5|195
1631297400000|2021-09-10 18:10:00|8536.2|8535.3|8535.9|8535|8536.3|8535.3|8535.3|8534.2|140
1631297700000|2021-09-10 18:15:00|8536|8535.1|8535.6|8534.7|8536.4|8535.2|8535.2|8534.2|125
1631298000000|2021-09-10 18:20:00|8535.5|8534.6|8536.3|8535.4|8536.4|8535.5|8535.2|8534.3|136
1631298300000|2021-09-10 18:25:00|8536.4|8535.5|8536.3|8535.4|8537.3|8536.4|8536.2|8535.2|137
1631298600000|2021-09-10 18:30:00|8536.4|8535.5|8536.7|8535.8|8537.2|8536|8536.2|8535.1|136
1631298900000|2021-09-10 18:35:00|8536.8|8535.9|8535.9|8535|8536.8|8535.9|8535.6|8534.7|133
1631299200000|2021-09-10 18:40:00|8536|8535.1|8536.3|8535.4|8536.6|8535.7|8535.5|8534.6|203
1631299500000|2021-09-10 18:45:00|8536.4|8535.5|8536.5|8535.6|8537|8536.1|8536|8535.1|143
1631299800000|2021-09-10 18:50:00|8536.4|8535.5|8536.6|8535.7|8536.6|8535.7|8535.8|8534.6|174
1631300100000|2021-09-10 18:55:00|8536.5|8535.6|8534.5|8533.6|8536.6|8535.7|8534.3|8533|223
1631300400000|2021-09-10 19:00:00|8534.4|8533.5|8536|8535.1|8536.5|8535.6|8534.4|8533.5|307
1631300700000|2021-09-10 19:05:00|8536.1|8535.2|8535.5|8534|8536.6|8535.3|8533.6|8532.5|248
1631301000000|2021-09-10 19:10:00|8535.6|8534.1|8536.2|8534.7|8536.3|8535.2|8535.1|8533.8|198
1631301300000|2021-09-10 19:15:00|8536.3|8534.8|8536.1|8535.2|8536.9|8535.6|8535.3|8534.4|183
1631301600000|2021-09-10 19:20:00|8536|8535.1|8536.6|8535.7|8537|8535.8|8535.9|8534.8|109
1631301900000|2021-09-10 19:25:00|8536.7|8535.8|8537.5|8536|8537.7|8536.4|8536|8534.7|155
1631302200000|2021-09-10 19:30:00|8537.7|8536.2|8537.7|8536.2|8539|8537.8|8537.5|8536.1|221
1631302500000|2021-09-10 19:35:00|8537.8|8536.3|8539.2|8538.3|8539.7|8538.4|8537.7|8536.2|173
1631302800000|2021-09-10 19:40:00|8539.5|8538|8539.6|8538.1|8539.9|8538.7|8538.3|8537.1|221
1631303100000|2021-09-10 19:45:00|8539.5|8538|8539.8|8538.3|8540.2|8539|8539.2|8538|136
1631303400000|2021-09-10 19:50:00|8539.7|8538.2|8540.5|8539|8540.5|8539.4|8539.5|8538.1|187
1631303700000|2021-09-10 19:55:00|8540.4|8538.9|8540.7|8539.2|8541.4|8539.9|8539.8|8538.6|290
1631304000000|2021-09-10 20:00:00|8540.6|8539.1|8541.3|8539.8|8541.7|8540.2|8540.3|8538.9|275
1631304300000|2021-09-10 20:05:00|8541.4|8539.9|8540.6|8539.1|8541.7|8540.2|8540.5|8539|154
1631304600000|2021-09-10 20:10:00|8540.7|8539.2|8540|8538.5|8540.8|8539.3|8539.6|8538.2|124
1631304900000|2021-09-10 20:15:00|8540.1|8538.6|8539.8|8538.3|8540.2|8539|8539.3|8538|89
1631305200000|2021-09-10 20:20:00|8539.7|8538.2|8539.6|8538.1|8539.7|8538.2|8538.8|8537.4|147
1631305500000|2021-09-10 20:25:00|8539.7|8538.2|8538.7|8537.2|8539.9|8538.4|8538.3|8537.1|104
1631305800000|2021-09-10 20:30:00|8538.6|8537.1|8539|8537.5|8539.5|8538|8538.4|8537|162
1631306100000|2021-09-10 20:35:00|8539.1|8537.6|8540.6|8539.1|8540.7|8539.2|8538.4|8536.9|207
1631306400000|2021-09-10 20:40:00|8540.7|8539.2|8540.3|8538.8|8541.1|8539.6|8540.1|8538.6|271
1631306700000|2021-09-10 20:45:00|8540.4|8538.9|8541|8539.5|8548.2|8540.6|8539.7|8537.3|581
1631307000000|2021-09-10 20:50:00|8540|8538.5|8540.4|8538.9|8544.1|8542.6|8538.7|8537.2|849
1631307300000|2021-09-10 20:55:00|8540.5|8539|8540.2|8538.7|8552|8539.9|8538.9|8530.2|458
1631476800000|2021-09-12 20:00:00|8548.8|8523.1|8538.6|8512.6|8550.1|8524.5|8538.1|8512.1|10
1631477100000|2021-09-12 20:05:00|8549.1|8524.3|8538.9|8512.9|8549.5|8524.5|8538.6|8512.6|13
1631477400000|2021-09-12 20:10:00|8549.7|8524.5|8546.7|8520.7|8549.7|8524.5|8546.7|8520.7|2
1631477700000|2021-09-12 20:15:00|8551|8525|8551|8525|8551|8525|8551|8525|1
1631478000000|2021-09-12 20:20:00|8539.1|8513.1|8539|8513|8549.6|8524.5|8538.8|8512.8|13
1631478300000|2021-09-12 20:25:00|8549.3|8524.5|8549.5|8524.5|8549.5|8524.5|8539|8513|4
1631478600000|2021-09-12 20:30:00|8546.7|8520.7|8541.2|8515.2|8550.8|8524.8|8539|8513|15
1631478900000|2021-09-12 20:35:00|8547.2|8521.2|8547.2|8521.2|8547.2|8521.2|8541.2|8515.2|4
1631479500000|2021-09-12 20:45:00|8548.4|8522.4|8549|8523|8549|8523|8548.4|8522.4|2
1631479800000|2021-09-12 20:50:00|8547.2|8521.2|8547.2|8521.2|8547.2|8521.2|8547.2|8521.2|1
1631480100000|2021-09-12 20:55:00|8548|8522|8542.5|8516.5|8549|8523|8542.4|8516.4|5
1631480400000|2021-09-12 21:00:00|8540.9|8514.9|8542.7|8516.7|8550.6|8524.6|8540.9|8514.9|24
1631480700000|2021-09-12 21:05:00|8548.5|8522.5|8544.4|8518.4|8549|8523|8540.7|8514.7|77
1631481000000|2021-09-12 21:10:00|8543.2|8517.2|8546.4|8520.4|8550.3|8524.3|8543.2|8517.2|56
1631481300000|2021-09-12 21:15:00|8546.3|8520.3|8549.1|8523.9|8549.3|8523.9|8544.6|8518.6|125
1631481600000|2021-09-12 21:20:00|8547.9|8521.9|8548.1|8523.3|8549.2|8524.3|8543.8|8517.8|101
1631481900000|2021-09-12 21:25:00|8548.7|8523.9|8545.5|8521.8|8549.2|8525.1|8544.6|8521.5|115
1631482200000|2021-09-12 21:30:00|8545.4|8522.1|8548.3|8522.3|8553.4|8527.4|8543.2|8517.2|219
1631482500000|2021-09-12 21:35:00|8548.5|8522.5|8551.4|8526.1|8557.1|8531.1|8545.7|8519.7|205
1631482800000|2021-09-12 21:40:00|8550.7|8526.6|8546.8|8532.3|8552.7|8533|8544.2|8524.8|155
1631483100000|2021-09-12 21:45:00|8546.7|8531|8546.5|8532.2|8555.5|8532.4|8544.7|8525.9|135
1631483400000|2021-09-12 21:50:00|8546.6|8532.3|8548.5|8528.2|8554.1|8532.3|8546.5|8524.7|123
1631483700000|2021-09-12 21:55:00|8547|8526.7|8542.9|8533.7|8552.7|8535.3|8542.4|8520.9|156
1631484000000|2021-09-12 22:00:00|8543|8531.3|8539.5|8534.9|8549.4|8537.5|8538.8|8525.8|673
1631484300000|2021-09-12 22:05:00|8539.8|8535.4|8539.2|8536.2|8540.6|8537.5|8538.2|8534.5|559
1631484600000|2021-09-12 22:10:00|8539.6|8535.8|8539.4|8536.5|8540.3|8537.5|8538.1|8534.6|406
1631484900000|2021-09-12 22:15:00|8539.5|8536.7|8539.2|8535.6|8541.2|8537.3|8538.2|8534.9|345
1631485200000|2021-09-12 22:20:00|8539.3|8535.7|8536.5|8534.3|8539.6|8536.8|8536.2|8533.1|440
1631485500000|2021-09-12 22:25:00|8536.2|8534.7|8536.1|8534.6|8538.9|8535.2|8536.1|8531.7|419
1631485800000|2021-09-12 22:30:00|8537.1|8534.2|8537.5|8535.2|8538.7|8535.9|8536.4|8533.5|461
1631486100000|2021-09-12 22:35:00|8537.8|8534.7|8537.9|8535.4|8538.7|8536.2|8536.8|8534.3|266
1631486400000|2021-09-12 22:40:00|8537.8|8534.8|8537.3|8535.8|8538|8536|8536.7|8534.5|236
1631486700000|2021-09-12 22:45:00|8537.4|8535.9|8537.4|8535.9|8538.6|8536.2|8537.1|8534.8|303
1631487000000|2021-09-12 22:50:00|8537.5|8536|8538.4|8536.1|8539.3|8537.2|8537|8535|203
1631487300000|2021-09-12 22:55:00|8538.7|8536|8538.2|8536.7|8539.1|8537.3|8537.9|8535.5|283
1631487600000|2021-09-12 23:00:00|8538.3|8536.8|8537.9|8536.4|8538.8|8537.3|8537.8|8536.3|184
1631487900000|2021-09-12 23:05:00|8538|8536.5|8536.6|8535.1|8538|8536.5|8536.6|8535.1|133
1631488200000|2021-09-12 23:10:00|8536.7|8535.2|8536.8|8535.3|8537.3|8535.8|8536.7|8535.2|86
1631488500000|2021-09-12 23:15:00|8537|8535.5|8536.9|8535.4|8537|8535.5|8536.2|8534.7|122
1631488800000|2021-09-12 23:20:00|8536.8|8535.3|8536.1|8534.6|8537.2|8535.7|8535.5|8534|152
1631489100000|2021-09-12 23:25:00|8536|8534.5|8535.5|8534|8536.4|8534.9|8535.4|8533.9|93
1631489400000|2021-09-12 23:30:00|8535.4|8533.9|8534.8|8533.3|8535.7|8534.2|8534.7|8533.2|149
1631489700000|2021-09-12 23:35:00|8534.9|8533.4|8535.5|8534|8535.6|8534.1|8534.7|8533.2|90
1631490000000|2021-09-12 23:40:00|8535.4|8533.9|8536.2|8534.7|8536.3|8534.8|8535.3|8533.8|80
1631490300000|2021-09-12 23:45:00|8536.3|8534.8|8535.7|8534.2|8536.5|8535|8535.5|8534|128
1631490600000|2021-09-12 23:50:00|8535.6|8534.1|8536|8534.5|8536.2|8534.8|8535.6|8534.1|130
1631490900000|2021-09-12 23:55:00|8535.9|8534.4|8535.8|8534.3|8536.5|8535|8535.4|8533.9|144
1631491200000|2021-09-13 00:00:00|8535.7|8534.2|8535.4|8533.9|8537.8|8536.3|8535.1|8533.8|274
1631491500000|2021-09-13 00:05:00|8535.5|8534|8535.1|8533.6|8535.8|8534.7|8534.6|8533.1|197
1631491800000|2021-09-13 00:10:00|8535|8533.5|8535|8533.5|8535.5|8534.2|8534.8|8533.3|174
1631492100000|2021-09-13 00:15:00|8534.9|8533.4|8536.1|8534.6|8536.3|8534.8|8534.8|8533.3|186
1631492400000|2021-09-13 00:20:00|8536|8534.5|8536.6|8535.1|8537.1|8535.7|8535.6|8534.3|175
1631492700000|2021-09-13 00:25:00|8536.5|8535|8537.4|8535.9|8537.4|8536.1|8536|8534.7|135
1631493000000|2021-09-13 00:30:00|8537.3|8535.8|8535.8|8534.3|8537.4|8535.9|8535.1|8533.9|179
1631493300000|2021-09-13 00:35:00|8535.9|8534.4|8535.4|8533.9|8536.1|8534.8|8535|8533.5|163
1631493600000|2021-09-13 00:40:00|8535.3|8533.8|8534.9|8533.4|8535.6|8534.1|8534.6|8533.2|129
1631493900000|2021-09-13 00:45:00|8534.6|8533.7|8533.7|8532.2|8535|8533.8|8533.2|8532|155
1631494200000|2021-09-13 00:50:00|8533.6|8532.1|8533.2|8531.7|8534.2|8533.1|8532.8|8531.7|222
1631494500000|2021-09-13 00:55:00|8533.3|8531.8|8533.9|8532.4|8534.3|8533.1|8533|8531.6|220
1631494800000|2021-09-13 01:00:00|8534|8532.5|8533.5|8532|8534.5|8533.3|8533.3|8532|260
1631495100000|2021-09-13 01:05:00|8533.2|8532.3|8534.3|8532.8|8534.7|8533.4|8533.2|8531.9|201
1631495400000|2021-09-13 01:10:00|8534.2|8532.7|8534.1|8532.6|8535|8533.8|8534|8532.5|170
1631495700000|2021-09-13 01:15:00|8534.2|8532.7|8535|8533.5|8535.3|8533.8|8533.8|8532.3|194
1631496000000|2021-09-13 01:20:00|8534.9|8533.4|8536.5|8535|8536.6|8535.3|8534.7|8533.2|140
1631496300000|2021-09-13 01:25:00|8536.2|8535.3|8537|8535.5|8537.5|8536.3|8536.1|8535|235
1631496600000|2021-09-13 01:30:00|8536.9|8535.4|8536.8|8535.3|8538.3|8537.2|8535.5|8534.4|284
1631496900000|2021-09-13 01:35:00|8536.5|8535.6|8536.8|8535.3|8537.2|8536.1|8536.3|8534.8|145
1631497200000|2021-09-13 01:40:00|8536.7|8535.2|8535.9|8534.4|8537|8535.9|8535.5|8534.3|146
1631497500000|2021-09-13 01:45:00|8535.7|8534.8|8534.5|8533.6|8536.8|8535.6|8534.4|8533.2|235
1631497800000|2021-09-13 01:50:00|8534.4|8533.5|8534.8|8533.9|8535.9|8534.6|8534.3|8533.1|253
1631498100000|2021-09-13 01:55:00|8534.6|8533.7|8535.3|8533.8|8535.8|8534.6|8534.3|8533.2|179
1631498400000|2021-09-13 02:00:00|8535.4|8533.9|8533.6|8532.7|8536|8534.9|8533.4|8532.3|236
1631498700000|2021-09-13 02:05:00|8533.5|8532.6|8533.3|8532.4|8534.3|8533.1|8533.2|8532.2|164
1631499000000|2021-09-13 02:10:00|8533.4|8532.5|8533.2|8532.3|8534.2|8533|8533.1|8532.2|124
1631499300000|2021-09-13 02:15:00|8533.1|8532.2|8533.9|8532.4|8534.4|8533.2|8532.9|8531.8|196
1631499600000|2021-09-13 02:20:00|8534|8532.5|8535.1|8533.6|8535.1|8534|8533.6|8532.4|205
1631499900000|2021-09-13 02:25:00|8535|8533.5|8534.6|8533.7|8535.2|8534.2|8533.9|8532.9|226
1631500200000|2021-09-13 02:30:00|8534.7|8533.8|8532.1|8531.2|8535.3|8534|8531.9|8530.9|272
1631500500000|2021-09-13 02:35:00|8532.4|8530.9|8531.4|8529.9|8532.5|8531.3|8530.8|8529.6|215
1631500800000|2021-09-13 02:40:00|8531.3|8529.8|8531.1|8529.6|8531.4|8530.2|8530.1|8528.9|209
1631501100000|2021-09-13 02:45:00|8531|8529.5|8531.2|8529.7|8531.9|8530.7|8530.5|8529.4|296
1631501400000|2021-09-13 02:50:00|8531.1|8529.6|8530.6|8529.7|8531.3|8530.1|8530.5|8529.3|195
1631501700000|2021-09-13 02:55:00|8530.7|8529.8|8531.6|8530.1|8531.8|8530.4|8530.3|8529.2|234
1631502000000|2021-09-13 03:00:00|8531.5|8530|8530.1|8529.2|8531.5|8530.2|8529.9|8528.8|202
1631502300000|2021-09-13 03:05:00|8530|8529.1|8528.5|8527.6|8530|8529.1|8528.4|8527.3|221
1631502600000|2021-09-13 03:10:00|8528.4|8527.5|8529.7|8528.8|8530.1|8528.9|8527.4|8526.2|231
1631502900000|2021-09-13 03:15:00|8529.6|8528.7|8529.3|8527.8|8530.4|8529.1|8529.1|8527.8|124
1631503200000|2021-09-13 03:20:00|8529.4|8527.9|8527.9|8527|8529.6|8528.4|8527.8|8526.7|111
1631503500000|2021-09-13 03:25:00|8527.8|8526.9|8528.2|8526.7|8528.4|8527.1|8527.4|8526.3|159
1631503800000|2021-09-13 03:30:00|8527.9|8527|8528.4|8527.5|8528.8|8527.6|8527.2|8526.2|190
1631504100000|2021-09-13 03:35:00|8528.5|8527.6|8528.7|8527.2|8528.8|8527.6|8527.5|8526.4|108
1631504400000|2021-09-13 03:40:00|8528.6|8527.1|8528.6|8527.7|8529.3|8528|8528.4|8527.1|88
1631504700000|2021-09-13 03:45:00|8528.9|8527.4|8529.5|8528|8530.2|8528.9|8528.6|8527.4|183
1631505000000|2021-09-13 03:50:00|8529.6|8528.1|8529.9|8528.4|8530.3|8529.1|8529.3|8528|139
1631505300000|2021-09-13 03:55:00|8530|8528.5|8530.3|8528.8|8530.6|8529.5|8529.8|8528.4|97
1631505600000|2021-09-13 04:00:00|8530.2|8528.7|8530.7|8529.2|8530.8|8529.7|8530|8528.6|157
1631505900000|2021-09-13 04:05:00|8530.8|8529.3|8531.3|8529.8|8531.3|8530.1|8530.3|8529|132
1631506200000|2021-09-13 04:10:00|8531.2|8529.7|8531.9|8530.4|8531.9|8530.8|8530.9|8529.6|126
1631506500000|2021-09-13 04:15:00|8532|8530.5|8532.7|8531.2|8532.7|8531.4|8531.4|8530.2|108
1631506800000|2021-09-13 04:20:00|8532.5|8531.6|8532.8|8531.3|8533.1|8531.8|8531.7|8530.5|132
1631507100000|2021-09-13 04:25:00|8532.9|8531.4|8531.9|8531|8532.9|8531.7|8531.9|8530.6|124
1631507400000|2021-09-13 04:30:00|8532|8531.1|8532.1|8531.2|8532.9|8531.7|8531.7|8530.4|163
1631507700000|2021-09-13 04:35:00|8532|8531.1|8532.5|8531|8532.9|8531.7|8531.9|8530.8|172
1631508000000|2021-09-13 04:40:00|8532.6|8531.1|8532.9|8532|8533.3|8532.1|8532.1|8531|134
1631508300000|2021-09-13 04:45:00|8533|8532.1|8530.4|8528.9|8533.6|8532.4|8529.9|8528.7|305
1631508600000|2021-09-13 04:50:00|8530.1|8529.2|8530.9|8530|8531.5|8530.5|8529.9|8528.7|189
1631508900000|2021-09-13 04:55:00|8531|8530.1|8532.3|8530.8|8533.5|8532.1|8530.7|8529.8|381
1631509200000|2021-09-13 05:00:00|8532.2|8530.7|8533.6|8532.1|8534.1|8532.8|8531.8|8530.6|349
1631509500000|2021-09-13 05:05:00|8533.7|8532.2|8534.2|8532.7|8534.8|8533.6|8533.3|8532|286
1631509800000|2021-09-13 05:10:00|8534.1|8532.6|8534.1|8532.6|8534.9|8533.7|8533.6|8532.4|322
1631510100000|2021-09-13 05:15:00|8534|8532.5|8535.2|8533.7|8535.3|8534|8533.9|8532.4|207
1631510400000|2021-09-13 05:20:00|8535.1|8533.6|8533.4|8532.5|8535.3|8534.1|8533.3|8532.3|208
1631510700000|2021-09-13 05:25:00|8533.6|8532.7|8532.8|8531.3|8534.3|8533.2|8532|8530.8|320
1631511000000|2021-09-13 05:30:00|8532.9|8531.4|8533|8532.1|8533.8|8532.6|8532.4|8531.2|290
1631511300000|2021-09-13 05:35:00|8533.3|8531.8|8532.3|8530.8|8533.5|8532.3|8531.7|8530.5|158
1631511600000|2021-09-13 05:40:00|8532.4|8530.9|8533.3|8531.8|8533.4|8532.1|8531.2|8530|216
1631511900000|2021-09-13 05:45:00|8533.4|8531.9|8532.9|8531.4|8534.3|8532.8|8532.9|8531.4|240
1631512200000|2021-09-13 05:50:00|8532.8|8531.3|8533.6|8532.1|8534.2|8533.1|8532.2|8531.1|189
1631512500000|2021-09-13 05:55:00|8533.5|8532.6|8532.6|8531.1|8534.6|8533.2|8532.5|8531.1|201
1631512800000|2021-09-13 06:00:00|8532.2|8530.7|8531|8529.5|8532.4|8531.3|8530.8|8529.5|444
1631513100000|2021-09-13 06:05:00|8531.1|8529.6|8531.1|8529.6|8531.9|8530.8|8530.6|8529.3|275
1631513400000|2021-09-13 06:10:00|8530.8|8529.9|8530.7|8529.2|8531.2|8530|8529|8527.9|368
1631513700000|2021-09-13 06:15:00|8530.6|8529.1|8530.4|8528.9|8531.5|8530.2|8528.9|8527.7|393
1631514000000|2021-09-13 06:20:00|8530.5|8529|8531.3|8529.8|8531.4|8530.1|8528.4|8527.1|290
1631514300000|2021-09-13 06:25:00|8531.2|8529.7|8528.5|8527.6|8531.2|8529.7|8527.1|8525.9|455
1631514600000|2021-09-13 06:30:00|8528.4|8527.5|8528.3|8527.4|8530.2|8529.1|8527.7|8526.8|328
1631514900000|2021-09-13 06:35:00|8528.2|8527.3|8528.8|8527.9|8529.7|8528.6|8527.3|8526.1|343
1631515200000|2021-09-13 06:40:00|8528.9|8528|8530.3|8529.4|8530.7|8529.5|8526.6|8525.7|320
1631515500000|2021-09-13 06:45:00|8530.4|8529.5|8532.5|8531.6|8532.9|8531.8|8530.2|8529|303
1631515800000|2021-09-13 06:50:00|8532.9|8532|8533|8532.1|8534.1|8533|8531.6|8530.7|312
1631516100000|2021-09-13 06:55:00|8532.9|8532|8533.4|8531.9|8535.2|8534.1|8532.4|8531.5|337
1631516400000|2021-09-13 07:00:00|8533.3|8531.8|8534|8533.1|8534.8|8533.8|8531.4|8530.2|540
1631516700000|2021-09-13 07:05:00|8533.8|8532.9|8532.1|8531.2|8535.1|8534.2|8531.7|8530.8|431
1631517000000|2021-09-13 07:10:00|8532|8531.1|8534|8533.1|8536.2|8534.9|8531.5|8530.6|459
1631517300000|2021-09-13 07:15:00|8533.8|8532.9|8535.7|8534.8|8536.1|8534.9|8532.8|8531.9|292
1631517600000|2021-09-13 07:20:00|8535.6|8534.7|8533|8532.1|8535.6|8534.7|8531.8|8530.6|348
1631517900000|2021-09-13 07:25:00|8532.9|8532|8535.4|8533.9|8535.9|8534.8|8532.8|8531.9|306
1631518200000|2021-09-13 07:30:00|8535.3|8533.8|8533.3|8532.4|8535.6|8534.7|8533.2|8532.3|332
1631518500000|2021-09-13 07:35:00|8533.2|8532.3|8530.8|8529.9|8533.3|8532.4|8530.1|8529.2|300
1631518800000|2021-09-13 07:40:00|8530.7|8529.8|8533|8532.1|8533.4|8532.5|8529.6|8528.7|296
1631519100000|2021-09-13 07:45:00|8532.9|8532|8531|8530.1|8532.9|8532|8530.5|8529.6|309
1631519400000|2021-09-13 07:50:00|8531.1|8530.2|8530|8529.1|8531.2|8530.3|8529.6|8528.4|348
1631519700000|2021-09-13 07:55:00|8529.9|8529|8531.6|8530.1|8533.1|8532.2|8529.7|8528.8|301
1631520000000|2021-09-13 08:00:00|8531.7|8530.2|8533.2|8532.3|8533.8|8532.9|8530.8|8529.5|349
1631520300000|2021-09-13 08:05:00|8533.1|8532.2|8532.6|8531.1|8533.2|8532.2|8531.9|8531|352
1631520600000|2021-09-13 08:10:00|8532.3|8531.4|8532.3|8531.4|8533.1|8532.2|8531.4|8530.3|248
1631520900000|2021-09-13 08:15:00|8532.2|8531.3|8530.4|8529.5|8532.3|8531.4|8529.6|8528.7|304
1631521200000|2021-09-13 08:20:00|8530.5|8529.6|8530|8528.5|8531.3|8530.2|8529.4|8528.4|243
1631521500000|2021-09-13 08:25:00|8529.7|8528.8|8531.9|8530.4|8532.1|8530.9|8529.3|8528.1|388
1631521800000|2021-09-13 08:30:00|8532|8530.5|8535.2|8533.7|8535.2|8534|8531.4|8530.2|311
1631522100000|2021-09-13 08:35:00|8535.3|8533.8|8534.4|8533.5|8536.4|8535.2|8533.1|8531.8|338
1631522400000|2021-09-13 08:40:00|8534.5|8533.6|8535.1|8533.6|8537.3|8536.1|8534.5|8533.6|316
1631522700000|2021-09-13 08:45:00|8535.2|8533.7|8535.8|8534.3|8536.4|8535.3|8534.4|8533.3|255
1631523000000|2021-09-13 08:50:00|8535.9|8534.4|8535.9|8535|8536.5|8535.4|8534.7|8533.8|229
1631523300000|2021-09-13 08:55:00|8535.8|8534.9|8533.6|8532.1|8536.2|8535|8533.1|8532|295
1631523600000|2021-09-13 09:00:00|8533.5|8532|8534|8533.1|8534.9|8533.8|8533.3|8532|276
1631523900000|2021-09-13 09:05:00|8533.9|8533|8533.5|8532|8534.2|8533.1|8533|8531.8|235
1631524200000|2021-09-13 09:10:00|8533.4|8531.9|8532.8|8531.3|8535|8533.9|8532.4|8531.2|234
1631524500000|2021-09-13 09:15:00|8532.7|8531.2|8530.8|8529.9|8532.9|8531.7|8530.7|8529.6|220
1631524800000|2021-09-13 09:20:00|8530.7|8529.8|8529.2|8528.3|8531|8529.9|8529|8527.8|268
1631525100000|2021-09-13 09:25:00|8529.1|8528.2|8531.5|8530.6|8531.7|8530.7|8529.1|8528.2|195
1631525400000|2021-09-13 09:30:00|8531.2|8530.3|8532.7|8531.8|8532.7|8531.8|8530.7|8529.6|146
1631525700000|2021-09-13 09:35:00|8533|8531.5|8532.4|8530.9|8533|8531.9|8531.8|8530.6|193
1631526000000|2021-09-13 09:40:00|8532.5|8531|8532.3|8530.8|8533.6|8532.3|8532|8530.7|178
1631526300000|2021-09-13 09:45:00|8532.2|8530.7|8532.4|8531.5|8533.1|8531.9|8531.9|8530.7|166
1631526600000|2021-09-13 09:50:00|8532.3|8531.4|8530.6|8529.7|8532.6|8531.5|8530.5|8529.4|200
1631526900000|2021-09-13 09:55:00|8530.7|8529.8|8530.6|8529.7|8531.5|8530.6|8530.4|8529.4|209
1631527200000|2021-09-13 10:00:00|8530.5|8529.6|8529.4|8528.5|8530.7|8529.6|8529.2|8528.1|229
1631527500000|2021-09-13 10:05:00|8529.3|8528.4|8526.3|8525.4|8529.7|8528.5|8525.2|8524.3|279
1631527800000|2021-09-13 10:10:00|8526.4|8525.5|8526.5|8525.6|8527.5|8526.6|8525.2|8524|310
1631528100000|2021-09-13 10:15:00|8526.4|8525.5|8527|8526.1|8527.7|8526.8|8525.6|8524.7|329
1631528400000|2021-09-13 10:20:00|8526.8|8525.9|8526.9|8526|8527.5|8526.6|8525.6|8524.7|240
1631528700000|2021-09-13 10:25:00|8527|8526.1|8525.6|8524.7|8527.9|8527|8525.4|8524.5|262
1631529000000|2021-09-13 10:30:00|8525.7|8524.8|8523.1|8522.2|8525.8|8524.9|8523|8522|233
1631529300000|2021-09-13 10:35:00|8523.2|8522.3|8521.8|8520.9|8524|8522.8|8521.8|8520.9|315
1631529600000|2021-09-13 10:40:00|8521.7|8520.8|8521.5|8520|8522|8520.9|8520.9|8519.7|250
1631529900000|2021-09-13 10:45:00|8521.4|8519.9|8518|8517.1|8521.5|8520.3|8516.9|8516|324
1631530200000|2021-09-13 10:50:00|8517.8|8516.9|8517.4|8516.5|8518.4|8517.3|8516.3|8515.4|316
1631530500000|2021-09-13 10:55:00|8517.2|8516.3|8516.9|8516|8519.7|8518.8|8515.8|8514.9|505
1631530800000|2021-09-13 11:00:00|8517|8516.1|8519|8518.1|8520.3|8519.3|8516.3|8515.4|467
1631531100000|2021-09-13 11:05:00|8519.1|8518.2|8521.1|8520.2|8521.7|8520.8|8519|8518.1|407
1631531400000|2021-09-13 11:10:00|8521|8520.1|8522|8520.5|8522.1|8521.2|8520.4|8519.2|262
1631531700000|2021-09-13 11:15:00|8521.7|8520.8|8521.9|8521|8522.2|8521.3|8520.3|8519.4|273
1631532000000|2021-09-13 11:20:00|8522|8521.1|8521.7|8520.8|8522.1|8521.2|8520.9|8519.8|199
1631532300000|2021-09-13 11:25:00|8521.8|8520.9|8522.4|8521.5|8522.6|8521.5|8521.3|8520.4|153
1631532600000|2021-09-13 11:30:00|8522.5|8521.6|8522.2|8521.3|8524|8522.7|8522.2|8521.3|225
1631532900000|2021-09-13 11:35:00|8522.3|8521.4|8521|8520.1|8523.1|8522|8520.7|8519.8|235
1631533200000|2021-09-13 11:40:00|8521.1|8520.2|8520.4|8519.5|8521.6|8520.7|8520.3|8519.2|119
1631533500000|2021-09-13 11:45:00|8520.3|8519.4|8518.5|8517.6|8520.5|8519.6|8518|8516.9|257
1631533800000|2021-09-13 11:50:00|8518.4|8517.5|8518.7|8517.8|8519.7|8518.6|8518.3|8517.2|204
1631534100000|2021-09-13 11:55:00|8518.6|8517.7|8517|8516.1|8519.2|8518.3|8516.9|8516|302
1631534400000|2021-09-13 12:00:00|8516.9|8516|8512.6|8511.7|8517.7|8516.7|8512.4|8511.5|410
1631534700000|2021-09-13 12:05:00|8512.5|8511.6|8511.4|8510.5|8513.1|8512.1|8510.8|8509.9|439
1631535000000|2021-09-13 12:10:00|8511.6|8510.1|8512.9|8512|8514.3|8512.9|8511.1|8509.9|558
1631535300000|2021-09-13 12:15:00|8513|8512.1|8514|8512.5|8514|8513|8511.6|8510.4|478
1631535600000|2021-09-13 12:20:00|8513.7|8512.8|8515.6|8514.7|8515.7|8514.8|8513|8511.9|332
1631535900000|2021-09-13 12:25:00|8515.5|8514.6|8516.5|8515.6|8517.2|8516.3|8515.5|8514.5|297
1631536200000|2021-09-13 12:30:00|8516.7|8515.8|8516.3|8515.4|8517.2|8516.3|8516.1|8515.1|273
1631536500000|2021-09-13 12:35:00|8516.5|8515.6|8516.6|8515.7|8518.1|8516.9|8516.2|8515.1|352
1631536800000|2021-09-13 12:40:00|8516.7|8515.8|8516.3|8515.4|8517|8516.1|8515.5|8514.6|224
1631537100000|2021-09-13 12:45:00|8516.4|8515.5|8517.2|8516.3|8518|8516.9|8515.9|8515|258
1631537400000|2021-09-13 12:50:00|8517.3|8516.4|8517|8516.1|8517.7|8516.8|8516.6|8515.7|244
1631537700000|2021-09-13 12:55:00|8517.1|8516.2|8516.2|8515.3|8517.8|8516.7|8516.2|8515.3|252
1631538000000|2021-09-13 13:00:00|8516.3|8515.4|8519.6|8518.7|8520.7|8519.8|8516.3|8515.4|408
1631538300000|2021-09-13 13:05:00|8519.7|8518.8|8521.4|8520.5|8522.4|8521.5|8519.6|8518.5|261
1631538600000|2021-09-13 13:10:00|8521.3|8520.4|8521|8520.1|8522|8520.7|8520.2|8519|285
1631538900000|2021-09-13 13:15:00|8521.1|8520.2|8521.6|8520.7|8522.3|8521.4|8520.9|8520|269
1631539200000|2021-09-13 13:20:00|8521.5|8520.6|8520.1|8519.2|8522|8521|8518.6|8517.5|279
1631539500000|2021-09-13 13:25:00|8520.3|8519.4|8519.4|8518.5|8522|8520.5|8518.9|8517.6|453
1631539800000|2021-09-13 13:30:00|8519.5|8518.6|8524|8523.1|8524.4|8523.5|8519.1|8517.9|441
1631540100000|2021-09-13 13:35:00|8523.9|8523|8524.9|8524|8527.4|8526.4|8523.8|8522.9|511
1631540400000|2021-09-13 13:40:00|8525|8524.1|8526.8|8525.9|8527.4|8526.3|8524|8523.1|417
1631540700000|2021-09-13 13:45:00|8526.9|8526|8526.2|8525.3|8528.9|8527.7|8525.7|8524.8|444
1631541000000|2021-09-13 13:50:00|8526.3|8525.4|8525.4|8524.5|8526.7|8525.5|8525|8524|414
1631541300000|2021-09-13 13:55:00|8525.5|8524.6|8526.1|8524.6|8528.1|8527.2|8525.1|8524.1|509
1631541600000|2021-09-13 14:00:00|8525.8|8524.9|8527.3|8526.4|8529.8|8528.9|8525.8|8524.9|507
1631541900000|2021-09-13 14:05:00|8527.4|8526.5|8530.5|8529.6|8532|8531.1|8527.3|8526.4|560
1631542200000|2021-09-13 14:10:00|8530.6|8529.7|8531.8|8530.9|8533|8532.1|8530.5|8529.6|518
1631542500000|2021-09-13 14:15:00|8531.9|8531|8536.2|8535.3|8536.7|8535.6|8531.7|8530.8|421
1631542800000|2021-09-13 14:20:00|8536.3|8535.4|8536.4|8535.5|8537.5|8536.4|8534.4|8533.4|512
1631543100000|2021-09-13 14:25:00|8536.3|8535.4|8536.4|8535.5|8537.3|8536.4|8535.4|8534.4|482
1631543400000|2021-09-13 14:30:00|8536.7|8535.2|8534.5|8533|8539.1|8538.2|8534.2|8533|624
1631543700000|2021-09-13 14:35:00|8534.3|8533.4|8530.5|8529.6|8536.2|8535.2|8530.4|8529.2|609
1631544000000|2021-09-13 14:40:00|8530.6|8529.7|8529.6|8528.7|8530.9|8529.8|8528.6|8527.4|400
1631544300000|2021-09-13 14:45:00|8529.7|8528.8|8529.7|8528.8|8530.2|8529.1|8527.3|8526.3|520
1631544600000|2021-09-13 14:50:00|8529.6|8528.7|8529.2|8528.3|8530.9|8530|8528.5|8527.4|510
1631544900000|2021-09-13 14:55:00|8529.1|8528.2|8528.2|8527.3|8531.3|8530.4|8527|8525.8|706
1631545200000|2021-09-13 15:00:00|8528.3|8527.4|8530.1|8529.2|8530.4|8529.2|8527.1|8526.2|544
1631545500000|2021-09-13 15:05:00|8530.2|8529.3|8528.5|8527.6|8531.4|8530.2|8527.4|8526.3|411
1631545800000|2021-09-13 15:10:00|8528.3|8527.4|8529.5|8528.6|8530.5|8529.3|8528|8526.9|474
1631546100000|2021-09-13 15:15:00|8529.6|8528.7|8529.7|8528.8|8531.2|8530.3|8529.4|8528.1|408
1631546400000|2021-09-13 15:20:00|8529.6|8528.7|8529.5|8528|8531|8530.1|8529.2|8528|349
1631546700000|2021-09-13 15:25:00|8529.3|8528.4|8532.2|8530.7|8532.3|8531.1|8528.8|8527.8|488
1631547000000|2021-09-13 15:30:00|8532.3|8530.8|8533.7|8532.8|8534.6|8533.4|8531.6|8530.2|542
1631547300000|2021-09-13 15:35:00|8533.8|8532.9|8531.8|8530.3|8534.4|8533.3|8531.7|8530.2|388
1631547600000|2021-09-13 15:40:00|8531.6|8530.7|8531.7|8530.8|8532.4|8531.2|8530.5|8529.3|351
1631547900000|2021-09-13 15:45:00|8531.8|8530.9|8532.1|8530.6|8532.2|8531.2|8529.9|8528.9|321
1631548200000|2021-09-13 15:50:00|8531.8|8530.9|8531.8|8530.9|8532.1|8531.1|8530.8|8529.7|307
1631548500000|2021-09-13 15:55:00|8531.7|8530.8|8530.8|8529.9|8532.8|8531.9|8530.7|8529.8|243
1631548800000|2021-09-13 16:00:00|8530.7|8529.8|8531|8530.1|8531.7|8530.8|8530.5|8529.6|257
1631549100000|2021-09-13 16:05:00|8530.6|8529.7|8532.3|8531.4|8533|8531.8|8530.3|8529.4|267
1631549400000|2021-09-13 16:10:00|8532.2|8531.3|8530.9|8530|8532.5|8531.6|8529.5|8528.5|298
1631549700000|2021-09-13 16:15:00|8530.8|8529.9|8531.8|8530.9|8532.4|8531.4|8530.7|8529.8|267
1631550000000|2021-09-13 16:20:00|8531.7|8530.8|8531.5|8530.6|8531.8|8530.9|8530.5|8529.6|201
1631550300000|2021-09-13 16:25:00|8531.6|8530.7|8532.2|8531.3|8532.6|8531.4|8531.4|8530.4|176
1631550600000|2021-09-13 16:30:00|8532.1|8531.2|8531|8530.1|8532.2|8531.2|8530.9|8529.7|173
1631550900000|2021-09-13 16:35:00|8530.9|8530|8532.4|8531.5|8532.7|8531.6|8530.8|8529.7|205
1631551200000|2021-09-13 16:40:00|8532.5|8531.6|8532.5|8531.6|8533.2|8532.1|8532.4|8531.3|194
1631551500000|2021-09-13 16:45:00|8532.4|8531.5|8532.8|8531.9|8533.2|8532.1|8531.4|8530.3|222
1631551800000|2021-09-13 16:50:00|8532.7|8531.8|8532.9|8532|8533.4|8532.5|8532.7|8531.7|162
1631552100000|2021-09-13 16:55:00|8533|8532.1|8534.4|8533.5|8534.6|8533.7|8532.4|8531.5|211
1631552400000|2021-09-13 17:00:00|8534.5|8533.6|8535.7|8534.8|8536|8535|8533.8|8532.7|267
1631552700000|2021-09-13 17:05:00|8535.6|8534.7|8535.1|8534.2|8535.8|8534.9|8534.8|8533.8|182
1631553000000|2021-09-13 17:10:00|8535.2|8534.3|8535.8|8534.9|8535.9|8535|8534.4|8533.4|198
1631553300000|2021-09-13 17:15:00|8535.7|8534.8|8536.6|8535.7|8536.9|8535.9|8535.7|8534.8|193
1631553600000|2021-09-13 17:20:00|8536.7|8535.8|8536.1|8535.2|8537.2|8536.3|8535.6|8534.6|207
1631553900000|2021-09-13 17:25:00|8536.2|8535.3|8535.4|8534.5|8536.9|8535.8|8535.3|8534.3|175
1631554200000|2021-09-13 17:30:00|8535.3|8534.4|8534.6|8533.7|8535.6|8534.7|8534.5|8533.6|162
1631554500000|2021-09-13 17:35:00|8534.7|8533.8|8534.8|8533.9|8535.3|8534.2|8534.5|8533.6|143
1631554800000|2021-09-13 17:40:00|8534.9|8534|8533.4|8532.5|8535|8534.1|8533.4|8532.4|193
1631555100000|2021-09-13 17:45:00|8533.5|8532.6|8533.7|8532.8|8533.9|8532.8|8533|8531.8|124
1631555400000|2021-09-13 17:50:00|8533.6|8532.7|8532.8|8531.9|8533.9|8533|8532.7|8531.7|183
1631555700000|2021-09-13 17:55:00|8532.9|8532|8532.9|8532|8533.5|8532.5|8532.4|8531.5|179
1631556000000|2021-09-13 18:00:00|8532.7|8531.8|8532.9|8531.4|8533.5|8532.5|8532.4|8531.4|194
1631556300000|2021-09-13 18:05:00|8532.8|8531.3|8532.4|8531.5|8533|8532|8531.9|8531|184
1631556600000|2021-09-13 18:10:00|8532.6|8531.7|8533.1|8532.2|8533.8|8532.6|8532.4|8531.3|217
1631556900000|2021-09-13 18:15:00|8533.2|8532.3|8533.3|8532.4|8533.7|8532.8|8533|8531.8|186
1631557200000|2021-09-13 18:20:00|8533.4|8532.5|8533.4|8532.5|8533.8|8532.7|8532.8|8531.9|106
1631557500000|2021-09-13 18:25:00|8533.5|8532.6|8534.1|8533.2|8534.4|8533.5|8533.3|8532.4|172
1631557800000|2021-09-13 18:30:00|8534|8533.1|8534.5|8533.6|8534.7|8533.8|8533.9|8533|179
1631558100000|2021-09-13 18:35:00|8534.6|8533.7|8534.8|8533.9|8534.8|8533.9|8534.3|8533.4|156
1631558400000|2021-09-13 18:40:00|8534.7|8533.8|8534.7|8533.8|8535|8534.1|8534.4|8533.4|142
1631558700000|2021-09-13 18:45:00|8534.6|8533.7|8533.9|8533|8535|8534.1|8533.7|8532.7|184
1631559000000|2021-09-13 18:50:00|8534.1|8533.2|8534.2|8532.7|8534.3|8533.2|8533.5|8532.5|127
1631559300000|2021-09-13 18:55:00|8533.9|8533|8534.4|8532.9|8535.1|8534.2|8533.5|8532.6|272
1631559600000|2021-09-13 19:00:00|8534|8533.1|8536.5|8535.6|8537.3|8536.3|8533.9|8532.8|348
1631559900000|2021-09-13 19:05:00|8536.4|8535.5|8536.8|8535.9|8537|8536|8535.9|8535|226
1631560200000|2021-09-13 19:10:00|8536.7|8535.8|8536.8|8535.9|8536.9|8535.9|8535.9|8535|211
1631560500000|2021-09-13 19:15:00|8536.9|8536|8536.6|8535.7|8537|8536.1|8535.8|8534.7|212
1631560800000|2021-09-13 19:20:00|8536.5|8535.6|8535.6|8534.7|8536.9|8535.7|8535.4|8534.5|172
1631561100000|2021-09-13 19:25:00|8535.7|8534.8|8534.6|8533.7|8536|8535.1|8534.6|8533.5|179
1631561400000|2021-09-13 19:30:00|8534.7|8533.8|8534.9|8534|8535.6|8534.4|8534.5|8533.5|182
1631561700000|2021-09-13 19:35:00|8535|8534.1|8535.1|8534.2|8535.5|8534.3|8534.4|8533.3|113
1631562000000|2021-09-13 19:40:00|8535.2|8534.3|8535.5|8534.6|8535.8|8534.8|8535.1|8534.1|133
1631562300000|2021-09-13 19:45:00|8535.4|8534.5|8535.7|8534.8|8536.5|8535.2|8535.4|8534.3|160
1631562600000|2021-09-13 19:50:00|8535.8|8534.9|8535.1|8534.2|8536.2|8535|8534.6|8533.7|182
1631562900000|2021-09-13 19:55:00|8535|8534.1|8535.2|8533.7|8535.4|8534.3|8534.5|8533.3|233
1631563200000|2021-09-13 20:00:00|8535.1|8533.6|8535.4|8534.5|8536|8534.6|8534.7|8533.3|289
1631563500000|2021-09-13 20:05:00|8535.3|8534.4|8535.1|8533.6|8535.8|8534.5|8534.7|8533.5|162
1631563800000|2021-09-13 20:10:00|8535.2|8533.7|8534.7|8533.8|8535.5|8534.2|8534.5|8533.6|115
1631564100000|2021-09-13 20:15:00|8534.6|8533.7|8535.1|8533.6|8535.3|8534.1|8534.6|8533.3|106
1631564400000|2021-09-13 20:20:00|8535.2|8533.7|8535.7|8534.2|8535.8|8534.5|8534.4|8533.2|138
1631564700000|2021-09-13 20:25:00|8535.6|8534.1|8535.5|8534.6|8535.9|8534.7|8535.3|8534.1|58
1631565000000|2021-09-13 20:30:00|8535.6|8534.7|8535.3|8534.4|8535.9|8534.8|8535.2|8534.1|78
1631565300000|2021-09-13 20:35:00|8535.2|8534.3|8535|8533.5|8535.9|8534.7|8534.3|8533.1|126
1631565600000|2021-09-13 20:40:00|8535.1|8533.6|8534.5|8533|8535.1|8533.9|8533.8|8532.7|129
1631565900000|2021-09-13 20:45:00|8534.4|8532.9|8534.5|8533|8534.8|8533.3|8534.1|8532.6|101
1631566200000|2021-09-13 20:50:00|8534.9|8531.8|8534.4|8532.9|8536.4|8533.6|8533.3|8529.8|793
1631566500000|2021-09-13 20:55:00|8534.5|8533|8538.9|8531.2|8540.4|8533|8533.4|8527|925
1631566800000|2021-09-13 21:00:00|8540.3|8529.3|8540.7|8529.7|8541.6|8530.9|8537.7|8528.5|42
1631567100000|2021-09-13 21:05:00|8541.9|8530.9|8540.6|8529.6|8542.1|8531.1|8538.9|8527.9|83
1631567400000|2021-09-13 21:10:00|8540.7|8529.7|8540.5|8529.5|8542|8531|8538.7|8527.7|145
1631567700000|2021-09-13 21:15:00|8540|8529|8539.5|8528.5|8543.8|8532.8|8538.9|8527.9|121
1631568000000|2021-09-13 21:20:00|8540.2|8529.2|8540.9|8529.9|8543.9|8532.9|8539.4|8528.4|128
1631568300000|2021-09-13 21:25:00|8540.8|8529.8|8539.8|8528.8|8543.1|8532.1|8539.3|8528.3|116
1631568600000|2021-09-13 21:30:00|8539.9|8528.9|8540.1|8529.7|8541.6|8530.6|8539.4|8528.5|241
1631568900000|2021-09-13 21:35:00|8540.2|8529.9|8539.9|8529.2|8540.9|8529.9|8538.6|8528.4|228
1631569200000|2021-09-13 21:40:00|8540.2|8529.1|8538.6|8527.6|8541.5|8530.5|8538|8527|238
1631569500000|2021-09-13 21:45:00|8538.7|8527.7|8540|8529|8541.3|8531.5|8538.4|8527.4|230
1631569800000|2021-09-13 21:50:00|8539.7|8528.7|8539.6|8528.8|8541|8530.4|8538.8|8528.3|202
1631570100000|2021-09-13 21:55:00|8539.8|8529.7|8541|8530.2|8541.6|8531.7|8539|8528.7|206
1631570400000|2021-09-13 22:00:00|8540.5|8530.5|8536.5|8532.7|8540.9|8534|8536|8529.3|859
1631570700000|2021-09-13 22:05:00|8536.7|8532.5|8537.1|8532.3|8538.9|8533.6|8535.3|8529.2|681
1631571000000|2021-09-13 22:10:00|8537|8532.4|8535.9|8532.6|8538.9|8533.9|8534.8|8531.3|518
1631571300000|2021-09-13 22:15:00|8534.7|8533.2|8536.4|8532.7|8538|8533.8|8534.7|8531.3|512
1631571600000|2021-09-13 22:20:00|8536.5|8532.5|8534.8|8533.3|8537.1|8533.8|8534.6|8531.7|370
1631571900000|2021-09-13 22:25:00|8535.4|8532.7|8535.9|8532.8|8537.1|8533.9|8534.7|8532|353
1631572200000|2021-09-13 22:30:00|8535.8|8532.4|8536|8532.5|8536.9|8533.5|8534.4|8531.7|467
1631572500000|2021-09-13 22:35:00|8535.9|8532.7|8534.9|8533.4|8538.1|8533.9|8534.4|8531.4|377
1631572800000|2021-09-13 22:40:00|8534.8|8533.3|8534.5|8533|8535.8|8533.6|8534.3|8531.9|254
1631573100000|2021-09-13 22:45:00|8534.6|8533.1|8537.2|8531.7|8537.8|8534|8534.5|8531.5|282
1631573400000|2021-09-13 22:50:00|8536.1|8532.4|8535.7|8532.7|8537.3|8533.6|8534.6|8531.7|256
1631573700000|2021-09-13 22:55:00|8534.8|8533.3|8535.3|8533.8|8537.3|8533.9|8534.7|8531.8|202
1631574000000|2021-09-13 23:00:00|8535.2|8533.7|8535.3|8533.8|8536.8|8533.9|8534.3|8531.3|229
1631574300000|2021-09-13 23:05:00|8535.2|8533.7|8535|8533.5|8535.3|8533.8|8534.9|8533.4|87
1631574600000|2021-09-13 23:10:00|8535.1|8533.6|8535.2|8533.7|8535.3|8533.8|8534.9|8533.4|123
1631574900000|2021-09-13 23:15:00|8535.1|8533.6|8535.3|8533.8|8535.4|8533.9|8535|8533.5|67
1631575200000|2021-09-13 23:20:00|8535.2|8533.7|8535.1|8533.6|8535.4|8533.9|8535.1|8533.6|59
1631575500000|2021-09-13 23:25:00|8535|8533.5|8535|8533.5|8535.2|8533.9|8534.7|8533.2|51
1631575800000|2021-09-13 23:30:00|8534.9|8533.4|8535.2|8533.7|8535.2|8534|8534.6|8533.2|75
1631576100000|2021-09-13 23:35:00|8535.1|8533.6|8534.7|8533.2|8535.1|8533.6|8534.4|8532.9|81
1631576400000|2021-09-13 23:40:00|8535|8533.5|8534.6|8533.1|8535|8533.5|8534.5|8533|28
1631576700000|2021-09-13 23:45:00|8534.7|8533.2|8534.6|8533.1|8534.7|8533.2|8534.4|8532.9|49
1631577000000|2021-09-13 23:50:00|8534.5|8533|8534.5|8533|8534.8|8533.6|8534.4|8532.9|75
1631577300000|2021-09-13 23:55:00|8534.6|8533.1|8535.3|8533.8|8535.4|8533.9|8534.3|8533|105
1631577600000|2021-09-14 00:00:00|8535.1|8533.6|8533.3|8531.8|8535.2|8533.7|8532.8|8531.6|228
1631577900000|2021-09-14 00:05:00|8533.4|8531.9|8533.6|8532.1|8533.7|8532.2|8532.4|8531.2|155
1631578200000|2021-09-14 00:10:00|8533.5|8532|8533.9|8532.4|8534.2|8532.7|8533.5|8532|83
1631578500000|2021-09-14 00:15:00|8533.8|8532.3|8533.7|8532.2|8534.2|8532.7|8533.6|8532.1|96
1631578800000|2021-09-14 00:20:00|8533.8|8532.3|8533.8|8532.9|8534.2|8533|8533.2|8531.9|86
1631579100000|2021-09-14 00:25:00|8533.9|8533|8533.4|8531.9|8534.3|8533|8532.8|8531.7|115
1631579400000|2021-09-14 00:30:00|8533.5|8532|8533|8531.5|8533.6|8532.1|8532.6|8531.4|166
1631579700000|2021-09-14 00:35:00|8532.9|8531.4|8532.7|8531.2|8533.2|8532|8532.1|8530.9|112
1631580000000|2021-09-14 00:40:00|8532.6|8531.1|8532.5|8531|8532.9|8531.6|8532|8530.8|158
1631580300000|2021-09-14 00:45:00|8532.6|8531.1|8532.4|8530.9|8533|8531.8|8532|8530.8|192
1631580600000|2021-09-14 00:50:00|8532.3|8530.8|8532.9|8531.4|8532.9|8531.6|8531.7|8530.3|187
1631580900000|2021-09-14 00:55:00|8533|8531.5|8532.9|8531.4|8533|8531.8|8532.2|8531|105
1631581200000|2021-09-14 01:00:00|8532.6|8531.7|8533|8531.5|8533.3|8532.1|8532.3|8530.9|177
1631581500000|2021-09-14 01:05:00|8533.1|8531.6|8533.3|8531.8|8533.4|8532.2|8532.4|8531.3|146
1631581800000|2021-09-14 01:10:00|8533.2|8531.7|8533.5|8532|8533.8|8532.7|8532.6|8531.1|111
1631582100000|2021-09-14 01:15:00|8533.6|8532.1|8532.5|8531|8533.6|8532.3|8532.2|8531|175
1631582400000|2021-09-14 01:20:00|8532.4|8530.9|8531.6|8530.1|8532.5|8531.3|8531.2|8529.8|157
1631582700000|2021-09-14 01:25:00|8531.7|8530.2|8532.3|8530.8|8532.4|8531.1|8531.7|8530.2|178
1631583000000|2021-09-14 01:30:00|8532.4|8530.9|8532.2|8530.7|8532.6|8531.4|8531.5|8530.2|225
1631583300000|2021-09-14 01:35:00|8532.1|8530.6|8531.3|8529.8|8532.2|8530.8|8531|8529.7|133
1631583600000|2021-09-14 01:40:00|8531.1|8530.2|8531.8|8530.3|8532.2|8530.7|8530.7|8529.3|125
1631583900000|2021-09-14 01:45:00|8531.7|8530.2|8532.1|8530.6|8532.3|8531|8530.9|8529.6|134
1631584200000|2021-09-14 01:50:00|8532.2|8530.7|8532.3|8530.8|8532.6|8531.4|8531.5|8530.3|178
1631584500000|2021-09-14 01:55:00|8532.4|8530.9|8532.4|8530.9|8532.9|8531.6|8531.9|8530.7|141
1631584800000|2021-09-14 02:00:00|8532.3|8530.8|8533.4|8531.9|8533.8|8532.7|8532.3|8530.8|214
1631585100000|2021-09-14 02:05:00|8533.1|8532.2|8533.7|8532.2|8533.7|8532.5|8532.8|8531.7|139
1631585400000|2021-09-14 02:10:00|8533.4|8532.5|8534|8532.5|8534.1|8532.9|8533|8531.8|161
1631585700000|2021-09-14 02:15:00|8533.7|8532.2|8534.4|8532.9|8534.5|8533.2|8533.2|8532|235
1631586000000|2021-09-14 02:20:00|8534.2|8533.3|8533.6|8532.7|8534.6|8533.3|8533.5|8532.3|235
1631586300000|2021-09-14 02:25:00|8533.8|8532.9|8534.3|8532.8|8534.4|8533.2|8533.5|8532.2|203
1631586600000|2021-09-14 02:30:00|8534.2|8532.7|8534.5|8533.6|8534.8|8533.6|8533.6|8532.4|174
1631586900000|2021-09-14 02:35:00|8534.6|8533.7|8534.2|8533.3|8535.3|8534.1|8534.2|8533|170
1631587200000|2021-09-14 02:40:00|8534.3|8533.4|8534.3|8533.4|8534.7|8533.6|8533.5|8532.4|154
1631587500000|2021-09-14 02:45:00|8534.2|8533.3|8534.9|8533.4|8535|8533.7|8533.7|8532.5|159
1631587800000|2021-09-14 02:50:00|8535|8533.5|8533.4|8532.5|8535|8533.9|8533.1|8531.9|208
1631588100000|2021-09-14 02:55:00|8533.3|8532.4|8533.9|8532.4|8534.4|8533.2|8532.6|8531.7|224
1631588400000|2021-09-14 03:00:00|8533.8|8532.3|8534.2|8532.7|8535.3|8533.8|8533.2|8532|280
1631588700000|2021-09-14 03:05:00|8534.3|8532.8|8534.4|8532.9|8534.7|8533.2|8533.8|8532.6|146
1631589000000|2021-09-14 03:10:00|8534.3|8532.8|8534.4|8532.9|8534.8|8533.6|8533.6|8532.4|162
1631589300000|2021-09-14 03:15:00|8534.3|8532.8|8534.3|8532.8|8534.8|8533.5|8534.1|8532.6|109
1631589600000|2021-09-14 03:20:00|8534.2|8532.7|8534.5|8533|8535.1|8533.6|8534|8532.7|113
1631589900000|2021-09-14 03:25:00|8534.6|8533.1|8534.9|8533.4|8535.3|8533.9|8534.4|8532.9|101
1631590200000|2021-09-14 03:30:00|8534.8|8533.9|8534.6|8533.1|8535.3|8534.1|8534.3|8533|183
1631590500000|2021-09-14 03:35:00|8534.7|8533.2|8535.8|8534.3|8535.8|8534.5|8534.3|8533.1|152
1631590800000|2021-09-14 03:40:00|8535.7|8534.2|8535.1|8533.6|8535.9|8534.5|8534.6|8533.5|155
1631591100000|2021-09-14 03:45:00|8535.2|8533.7|8535.7|8534.2|8535.9|8534.7|8534.8|8533.6|107
1631591400000|2021-09-14 03:50:00|8535.4|8534.5|8535.1|8534.2|8535.8|8534.6|8535.1|8533.8|67
1631591700000|2021-09-14 03:55:00|8535.2|8534.3|8534.7|8533.2|8535.5|8534.3|8534.4|8533|148
1631592000000|2021-09-14 04:00:00|8534.8|8533.3|8534.4|8533.5|8535.1|8533.7|8534.3|8533.3|99
1631592300000|2021-09-14 04:05:00|8534.5|8533.6|8534.7|8533.8|8535.3|8534.1|8534|8532.9|191
1631592600000|2021-09-14 04:10:00|8534.8|8533.9|8534.2|8532.7|8535.1|8533.9|8533.9|8532.6|138
1631592900000|2021-09-14 04:15:00|8534.1|8532.6|8534.2|8532.7|8534.7|8533.3|8533.8|8532.3|148
1631593200000|2021-09-14 04:20:00|8534.1|8532.6|8533.6|8532.1|8534.3|8533.1|8533|8531.8|184
1631593500000|2021-09-14 04:25:00|8533.5|8532|8534|8532.5|8534.1|8532.9|8533|8531.9|151
1631593800000|2021-09-14 04:30:00|8534.1|8532.6|8534|8533.1|8534.9|8533.8|8533.6|8532.4|168
1631594100000|2021-09-14 04:35:00|8534.1|8533.2|8534.7|8533.2|8534.7|8533.5|8533.8|8532.7|128
1631594400000|2021-09-14 04:40:00|8534.6|8533.1|8535.1|8534.2|8535.8|8534.6|8534.3|8533.1|220
1631594700000|2021-09-14 04:45:00|8535.5|8534|8535.3|8534.4|8535.7|8534.5|8535.1|8533.8|117
1631595000000|2021-09-14 04:50:00|8535.2|8534.3|8536.4|8534.9|8536.4|8535.3|8535.2|8534.1|135
1631595300000|2021-09-14 04:55:00|8536.3|8534.8|8536.6|8535.1|8536.9|8535.6|8536|8534.8|161
1631595600000|2021-09-14 05:00:00|8536.5|8535|8536.2|8534.7|8537.4|8536.2|8535.8|8534.6|222
1631595900000|2021-09-14 05:05:00|8536.3|8534.8|8535.9|8534.4|8536.6|8535.2|8535.2|8534|161
1631596200000|2021-09-14 05:10:00|8536|8534.5|8535.4|8533.9|8536|8534.5|8534.8|8533.6|99
1631596500000|2021-09-14 05:15:00|8535.3|8533.8|8535.3|8533.8|8535.4|8534.3|8534.8|8533.4|114
1631596800000|2021-09-14 05:20:00|8535.4|8533.9|8534.3|8532.8|8535.9|8534.6|8533.8|8532.6|208
1631597100000|2021-09-14 05:25:00|8534.2|8532.7|8533.9|8532.4|8534.3|8532.8|8533.3|8532.1|150
1631597400000|2021-09-14 05:30:00|8534|8532.5|8534.2|8532.7|8534.4|8532.9|8532.9|8531.6|154
1631597700000|2021-09-14 05:35:00|8534.3|8532.8|8534.2|8533.3|8534.6|8533.3|8533.4|8532.4|192
1631598000000|2021-09-14 05:40:00|8534.1|8533.2|8534.1|8532.6|8535.1|8533.9|8533.7|8532.5|184
1631598300000|2021-09-14 05:45:00|8534|8532.5|8535.8|8534.3|8536.4|8535.2|8533.7|8532.5|250
1631598600000|2021-09-14 05:50:00|8535.9|8534.4|8536.4|8534.9|8536.6|8535.3|8535.8|8534.3|174
1631598900000|2021-09-14 05:55:00|8536.3|8534.8|8537.9|8534.5|8539.6|8535.7|8535.5|8533.8|233
1631599200000|2021-09-14 06:00:00|8538.4|8534.6|8538.8|8537.3|8539.5|8538.2|8536.1|8533.4|483
1631599500000|2021-09-14 06:05:00|8538.9|8537.4|8537.3|8536.4|8539.3|8538|8536.8|8535.7|299
1631599800000|2021-09-14 06:10:00|8537.2|8536.3|8536.4|8535.5|8538.5|8537.3|8536.3|8535.2|328
1631600100000|2021-09-14 06:15:00|8536.5|8535.6|8534.4|8533.5|8537.1|8536|8534.2|8533.1|291
1631600400000|2021-09-14 06:20:00|8534.3|8533.4|8534|8532.5|8535.2|8534|8533.6|8532.4|410
1631600700000|2021-09-14 06:25:00|8533.9|8533|8533.4|8531.9|8534.8|8533.4|8532.5|8531.2|424
1631601000000|2021-09-14 06:30:00|8533.3|8531.8|8532.6|8531.7|8533.4|8532|8531.8|8530.7|292
1631601300000|2021-09-14 06:35:00|8532.9|8531.4|8533.7|8532.8|8533.9|8532.8|8531.7|8530.8|332
1631601600000|2021-09-14 06:40:00|8533.6|8532.7|8532.9|8531.4|8534.6|8533.5|8531.7|8530.6|332
1631601900000|2021-09-14 06:45:00|8532.5|8531.6|8530.8|8529.9|8532.8|8531.6|8530|8529.1|273
1631602200000|2021-09-14 06:50:00|8530.9|8530|8530.4|8529.5|8531|8530|8529.3|8528.4|259
1631602500000|2021-09-14 06:55:00|8530.5|8529.6|8529.8|8528.3|8530.7|8529.6|8528.5|8527.5|307
1631602800000|2021-09-14 07:00:00|8529.9|8528.4|8524.8|8523.9|8529.9|8528.6|8524.3|8523|551
1631603100000|2021-09-14 07:05:00|8524.9|8524|8525.2|8524.3|8527.6|8526.5|8524.8|8523.7|495
1631603400000|2021-09-14 07:10:00|8525.1|8524.2|8528.2|8527.3|8529|8528.1|8524.5|8523.1|424
1631603700000|2021-09-14 07:15:00|8528.1|8527.2|8528.7|8527.2|8530|8528.9|8526.9|8525.7|528
1631604000000|2021-09-14 07:20:00|8528.6|8527.1|8533.2|8532.3|8533.6|8532.6|8528.1|8527|520
1631604300000|2021-09-14 07:25:00|8533.1|8532.2|8532.2|8531.3|8535.1|8534|8531.2|8530.3|436
1631604600000|2021-09-14 07:30:00|8532.5|8531|8531.2|8530.3|8532.9|8532|8530.8|8529.4|473
1631604900000|2021-09-14 07:35:00|8531.1|8530.2|8524.7|8523.8|8531.2|8530.3|8524.1|8522.9|420
1631605200000|2021-09-14 07:40:00|8524.6|8523.7|8524.8|8523.3|8526.3|8525|8523.7|8522.5|456
1631605500000|2021-09-14 07:45:00|8524.9|8523.4|8523.8|8522.3|8524.9|8523.4|8521.3|8520.2|471
1631605800000|2021-09-14 07:50:00|8523.7|8522.2|8521.6|8520.7|8523.7|8522.5|8520.2|8519|434
1631606100000|2021-09-14 07:55:00|8521.5|8520.6|8521.9|8521|8522.6|8521.7|8520.5|8519.5|378
1631606400000|2021-09-14 08:00:00|8521.8|8520.9|8522.1|8520.6|8522.7|8521.4|8519|8517.9|455
1631606700000|2021-09-14 08:05:00|8521.7|8520.8|8523.5|8522.6|8523.6|8522.7|8521.5|8520.4|353
1631607000000|2021-09-14 08:10:00|8523.6|8522.7|8522.8|8521.3|8523.6|8522.7|8519.8|8518.5|332
1631607300000|2021-09-14 08:15:00|8522.6|8521.1|8524.5|8523.6|8524.6|8523.7|8521.9|8520.9|336
1631607600000|2021-09-14 08:20:00|8524.6|8523.7|8523.4|8522.5|8525.6|8524.4|8523.4|8522.2|283
1631607900000|2021-09-14 08:25:00|8523.5|8522.6|8522.9|8521.4|8523.7|8522.8|8521.5|8520.4|319
1631608200000|2021-09-14 08:30:00|8522.5|8521.6|8523.4|8522.5|8524.3|8523.4|8522.4|8521.1|316
1631608500000|2021-09-14 08:35:00|8523.3|8522.4|8524.1|8523.2|8524.7|8523.8|8522.8|8521.6|294
1631608800000|2021-09-14 08:40:00|8524.2|8523.3|8525|8523.5|8525.8|8524.6|8523.3|8522.4|273
1631609100000|2021-09-14 08:45:00|8525.1|8523.6|8524.1|8523.2|8525.6|8524.7|8524.1|8522.9|253
1631609400000|2021-09-14 08:50:00|8524.2|8523.3|8522|8521.1|8524.3|8523.3|8521.5|8520.5|278
1631609700000|2021-09-14 08:55:00|8522.1|8521.2|8525.3|8524.4|8525.6|8524.5|8521.6|8520.7|275
1631610000000|2021-09-14 09:00:00|8525.5|8524|8524.9|8524|8526.6|8525.3|8524.3|8523.2|341
1631610300000|2021-09-14 09:05:00|8524.8|8523.9|8526|8525.1|8526.5|8525.5|8524.5|8523.4|220
1631610600000|2021-09-14 09:10:00|8525.9|8525|8523.1|8522.2|8526|8525.1|8522.8|8521.9|272
1631610900000|2021-09-14 09:15:00|8523|8522.1|8523|8522.1|8524.6|8523.6|8522.3|8521.2|300
1631611200000|2021-09-14 09:20:00|8522.9|8522|8521.5|8520.6|8523.5|8522.6|8520.3|8519.4|257
1631611500000|2021-09-14 09:25:00|8521.4|8520.5|8518.5|8517.6|8521.5|8520.6|8518|8516.9|260
1631611800000|2021-09-14 09:30:00|8518.7|8517.8|8519.3|8518.4|8520|8519.1|8518.5|8517.5|223
1631612100000|2021-09-14 09:35:00|8519.2|8518.3|8521.3|8520.4|8522.1|8521|8518.9|8517.7|344
1631612400000|2021-09-14 09:40:00|8521.2|8520.3|8522.6|8521.7|8523.4|8522.4|8520.4|8519.3|316
1631612700000|2021-09-14 09:45:00|8522.5|8521.6|8522.6|8521.7|8523|8521.9|8518.6|8517.7|341
1631613000000|2021-09-14 09:50:00|8522.7|8521.8|8523.3|8522.4|8523.5|8522.5|8522.4|8521.4|202
1631613300000|2021-09-14 09:55:00|8523.2|8522.3|8523.7|8522.2|8524.3|8523.3|8522.7|8521.8|257
1631613600000|2021-09-14 10:00:00|8523.6|8522.1|8522.2|8521.3|8523.9|8522.7|8522|8520.5|390
1631613900000|2021-09-14 10:05:00|8522.1|8521.2|8520.7|8519.8|8522.5|8521.4|8520.5|8519.2|238
1631614200000|2021-09-14 10:10:00|8520.8|8519.9|8519.2|8518.3|8521|8520|8518.2|8517.2|245
1631614500000|2021-09-14 10:15:00|8519.1|8518.2|8518.3|8517.4|8519.5|8518.3|8517.6|8516.3|262
1631614800000|2021-09-14 10:20:00|8518.1|8517.2|8518.5|8517.6|8518.6|8517.7|8516.8|8515.8|279
1631615100000|2021-09-14 10:25:00|8518.6|8517.7|8514.5|8513.6|8518.6|8517.7|8514.5|8513.3|227
1631615400000|2021-09-14 10:30:00|8514.6|8513.7|8514.2|8513.3|8514.8|8513.7|8513.4|8512.2|207
1631615700000|2021-09-14 10:35:00|8514.3|8513.4|8513.1|8512.2|8515|8514|8512.7|8511.4|289
1631616000000|2021-09-14 10:40:00|8513.2|8512.3|8512.2|8511.3|8513.6|8512.4|8512|8511.1|226
1631616300000|2021-09-14 10:45:00|8512|8511.1|8512.8|8511.9|8513|8512.1|8511.3|8510.1|228
1631616600000|2021-09-14 10:50:00|8513|8512.1|8512.7|8511.8|8513.7|8512.8|8512.1|8511.2|259
1631616900000|2021-09-14 10:55:00|8512.8|8511.9|8512|8510.5|8512.8|8511.9|8511.2|8510.3|168
1631617200000|2021-09-14 11:00:00|8511.9|8510.4|8513.4|8512.5|8514|8513.1|8511.5|8510.3|413
1631617500000|2021-09-14 11:05:00|8513.3|8512.4|8517|8516.1|8517.3|8516.2|8513|8512.1|329
1631617800000|2021-09-14 11:10:00|8517.1|8516.2|8515.8|8514.9|8518.2|8517.1|8515.7|8514.7|278
1631618100000|2021-09-14 11:15:00|8516.1|8514.6|8518.5|8517.6|8519|8517.7|8515.1|8514|216
1631618400000|2021-09-14 11:20:00|8518.7|8517.8|8520.6|8519.7|8521.4|8520.4|8518.4|8517.5|242
1631618700000|2021-09-14 11:25:00|8520.7|8519.8|8521|8520.1|8522|8521.1|8520.4|8519.3|218
1631619000000|2021-09-14 11:30:00|8521.1|8520.2|8520.2|8519.3|8522.1|8521.2|8520.1|8519.2|308
1631619300000|2021-09-14 11:35:00|8520.1|8519.2|8519.6|8518.7|8520.4|8519.2|8519.2|8518.2|187
1631619600000|2021-09-14 11:40:00|8519.5|8518.6|8521.7|8520.8|8521.9|8520.9|8519.5|8518.6|139
1631619900000|2021-09-14 11:45:00|8521.8|8520.9|8521.7|8520.8|8523.1|8522.2|8521.5|8520.3|236
1631620200000|2021-09-14 11:50:00|8521.8|8520.9|8522.6|8521.7|8523.2|8522|8521.1|8520.2|404
1631620500000|2021-09-14 11:55:00|8522.5|8521.6|8525.1|8524.2|8526.1|8525|8522.3|8521.2|404
1631620800000|2021-09-14 12:00:00|8525.2|8524.3|8526.1|8525.2|8526.7|8525.7|8524.4|8523.4|304
1631621100000|2021-09-14 12:05:00|8526.2|8525.3|8527|8526.1|8527.6|8526.5|8526.2|8525.3|246
1631621400000|2021-09-14 12:10:00|8527.3|8525.8|8526.6|8525.1|8527.5|8526.4|8526.3|8525|253
1631621700000|2021-09-14 12:15:00|8526.5|8525|8525.3|8523.8|8526.7|8525.6|8525.1|8523.8|244
1631622000000|2021-09-14 12:20:00|8525.4|8523.9|8524.5|8523.6|8525.7|8524.6|8524.2|8523.1|186
1631622300000|2021-09-14 12:25:00|8524.6|8523.7|8525.2|8522|8526.4|8524.5|8523.7|8521.2|488
1631622600000|2021-09-14 12:30:00|8525.3|8521.8|8520|8518.5|8528.6|8524.5|8518.7|8516.4|1669
1631622900000|2021-09-14 12:35:00|8520.2|8518.7|8519.9|8518.4|8521.9|8520.4|8517.5|8516|1468
1631623200000|2021-09-14 12:40:00|8520.2|8518.7|8521.3|8519.8|8521.9|8520.4|8517.3|8515.8|748
1631623500000|2021-09-14 12:45:00|8521.2|8519.7|8518.5|8517|8522.9|8521.8|8516.7|8515.7|675
1631623800000|2021-09-14 12:50:00|8518.1|8517.2|8517.8|8516.3|8519|8517.8|8515.8|8514.7|585
1631624100000|2021-09-14 12:55:00|8517.9|8516.4|8518.1|8516.6|8519.5|8518.3|8516.6|8515.6|753
1631624400000|2021-09-14 13:00:00|8518.2|8516.7|8517.1|8516.2|8518.4|8517.3|8516.2|8515|531
1631624700000|2021-09-14 13:05:00|8517|8516.1|8516.8|8515.9|8519.3|8518|8515.6|8514.5|473
1631625000000|2021-09-14 13:10:00|8516.7|8515.8|8516.2|8515.3|8517.3|8516.1|8516|8514.8|433
1631625300000|2021-09-14 13:15:00|8516.3|8515.4|8514.1|8513.2|8516.6|8515.6|8512.9|8511.5|486
1631625600000|2021-09-14 13:20:00|8514|8513.1|8513.5|8512.6|8514.4|8513.3|8512.5|8511.4|418
1631625900000|2021-09-14 13:25:00|8513.6|8512.7|8514|8513.1|8514.6|8513.5|8512.4|8511.3|401
1631626200000|2021-09-14 13:30:00|8513.9|8513|8513.9|8512.4|8515.3|8514.4|8512.8|8511.7|621
1631626500000|2021-09-14 13:35:00|8513.5|8512.6|8512.4|8510.9|8514|8512.9|8511.5|8510.2|564
1631626800000|2021-09-14 13:40:00|8512.5|8511|8514.8|8513.3|8515.2|8514|8511.7|8510.5|677
1631627100000|2021-09-14 13:45:00|8514.9|8513.4|8516.1|8515.2|8516.6|8515.6|8514|8512.9|503
1631627400000|2021-09-14 13:50:00|8516|8515.1|8522.7|8521.8|8523.5|8522.5|8515.3|8514.2|677
1631627700000|2021-09-14 13:55:00|8522.6|8521.7|8521.9|8520.4|8522.8|8521.8|8519.8|8518.6|576
1631628000000|2021-09-14 14:00:00|8521.8|8520.3|8522.5|8521|8526.2|8524.9|8521.6|8520.3|784
1631628300000|2021-09-14 14:05:00|8522.4|8520.9|8521.7|8520.8|8523.8|8522.9|8521.6|8520.3|425
1631628600000|2021-09-14 14:10:00|8521.8|8520.9|8523.5|8522|8524|8522.8|8521.3|8520.1|484
1631628900000|2021-09-14 14:15:00|8523.4|8521.9|8521|8519.5|8523.8|8522.3|8520.6|8519.4|520
1631629200000|2021-09-14 14:20:00|8521.1|8519.6|8524.6|8523.1|8524.7|8523.5|8520.3|8519|485
1631629500000|2021-09-14 14:25:00|8524.7|8523.2|8525.9|8525|8527.8|8526.7|8524.6|8523.2|622
1631629800000|2021-09-14 14:30:00|8526|8525.1|8527.3|8526.4|8527.9|8526.8|8525.6|8524.3|455
1631630100000|2021-09-14 14:35:00|8527.4|8526.5|8531.9|8531|8533.5|8532.3|8526.3|8525|612
1631630400000|2021-09-14 14:40:00|8532.2|8530.7|8535.4|8533.9|8536.4|8535.2|8531.9|8530.6|668
1631630700000|2021-09-14 14:45:00|8535.5|8534|8528.9|8528|8536.2|8535|8528.8|8527.5|660
1631631000000|2021-09-14 14:50:00|8529|8528.1|8533|8532.1|8535.1|8533.9|8528.9|8527.8|643
1631631300000|2021-09-14 14:55:00|8533.3|8531.8|8536.7|8535.2|8538|8536.9|8533|8531.8|572
1631631600000|2021-09-14 15:00:00|8536.2|8535.3|8536.2|8534.7|8536.5|8535.3|8532.9|8531.7|615
1631631900000|2021-09-14 15:05:00|8536.3|8534.8|8536.3|8535.4|8537.4|8536.2|8534.7|8533.5|424
1631632200000|2021-09-14 15:10:00|8536.2|8535.3|8537.5|8536.6|8538.1|8536.9|8535.9|8534.7|321
1631632500000|2021-09-14 15:15:00|8537.8|8536.3|8539.8|8538.9|8540.1|8539.2|8536.6|8535.4|349
1631632800000|2021-09-14 15:20:00|8540|8538.5|8538.9|8537.4|8541.1|8540.1|8538.6|8537.3|365
1631633100000|2021-09-14 15:25:00|8539|8537.5|8536.1|8534.6|8539|8537.7|8535.6|8534.5|431
1631633400000|2021-09-14 15:30:00|8535.8|8534.9|8537.2|8536.3|8537.7|8536.6|8535.8|8534.7|391
1631633700000|2021-09-14 15:35:00|8537.1|8536.2|8538.4|8537.5|8539|8538.1|8537.1|8536.2|333
1631634000000|2021-09-14 15:40:00|8538.5|8537.6|8540.8|8539.9|8541|8539.9|8538.1|8536.9|411
1631634300000|2021-09-14 15:45:00|8540.7|8539.8|8538.7|8537.2|8541.5|8540.4|8537.2|8536.3|364
1631634600000|2021-09-14 15:50:00|8538.5|8537|8538.8|8537.9|8539.3|8538.2|8536.9|8536|392
1631634900000|2021-09-14 15:55:00|8538.7|8537.8|8538.4|8537.5|8540.3|8539.1|8538.4|8537.3|300
1631635200000|2021-09-14 16:00:00|8538.7|8537.8|8537.6|8536.7|8539.8|8538.6|8537.1|8536|357
1631635500000|2021-09-14 16:05:00|8537.5|8536.6|8536.5|8535.6|8538.1|8537|8536.4|8535.4|186
1631635800000|2021-09-14 16:10:00|8536.6|8535.7|8535.5|8534|8536.9|8535.9|8535.1|8533.8|292
1631636100000|2021-09-14 16:15:00|8535.6|8534.1|8535.8|8534.9|8536.7|8535.5|8534.8|8533.7|239
1631636400000|2021-09-14 16:20:00|8535.7|8534.8|8535.7|8534.2|8536.1|8535|8535.2|8534.1|201
1631636700000|2021-09-14 16:25:00|8535.4|8534.5|8535.9|8534.4|8536.7|8535.5|8535.3|8533.9|193
1631637000000|2021-09-14 16:30:00|8536|8534.5|8537|8535.5|8537.8|8536.6|8535.7|8534.4|273
1631637300000|2021-09-14 16:35:00|8536.6|8535.7|8535.3|8534.4|8537.1|8535.9|8535.1|8533.9|163
1631637600000|2021-09-14 16:40:00|8535.2|8534.3|8535.9|8535|8536.4|8535.5|8535.2|8534.3|205
1631637900000|2021-09-14 16:45:00|8536|8535.1|8535.2|8534.3|8536.6|8535.4|8534.7|8533.7|220
1631638200000|2021-09-14 16:50:00|8535.1|8534.2|8535.3|8534.4|8536.2|8535|8535.1|8534.1|168
1631638500000|2021-09-14 16:55:00|8535.4|8534.5|8536.8|8535.9|8537.2|8536.1|8535|8534.1|204
1631638800000|2021-09-14 17:00:00|8537.2|8535.7|8537.2|8536.3|8537.8|8536.6|8536.4|8535.3|160
1631639100000|2021-09-14 17:05:00|8537.3|8536.4|8540.1|8538.6|8541|8539.8|8537.3|8536.2|290
1631639400000|2021-09-14 17:10:00|8540.2|8538.7|8540.5|8539.6|8541.1|8539.9|8539.4|8538.5|212
1631639700000|2021-09-14 17:15:00|8540.4|8539.5|8541.6|8540.1|8541.6|8540.4|8540.2|8539.1|176
1631640000000|2021-09-14 17:20:00|8541.5|8540|8542.6|8541.1|8542.8|8541.6|8541.1|8540|241
1631640300000|2021-09-14 17:25:00|8542.5|8541|8542.4|8541.5|8543.1|8541.8|8541.8|8540.6|203
1631640600000|2021-09-14 17:30:00|8542.5|8541.6|8543.5|8542|8543.9|8542.6|8542.4|8541.4|243
1631640900000|2021-09-14 17:35:00|8543.4|8541.9|8542.9|8542|8543.9|8542.7|8542.9|8541.7|197
1631641200000|2021-09-14 17:40:00|8543|8542.1|8542.9|8542|8544.3|8543.1|8542.5|8541.4|175
1631641500000|2021-09-14 17:45:00|8543|8542.1|8544.3|8542.8|8544.4|8543.1|8542.3|8541.4|166
1631641800000|2021-09-14 17:50:00|8544.4|8542.9|8544.5|8543|8544.5|8543.3|8543.8|8542.6|154
1631642100000|2021-09-14 17:55:00|8544.4|8542.9|8544.2|8543.3|8545.3|8544.1|8543.7|8542.6|196
1631642400000|2021-09-14 18:00:00|8544.5|8543|8544|8543.1|8544.7|8543.5|8543.8|8542.7|173
1631642700000|2021-09-14 18:05:00|8543.9|8543|8544.8|8543.9|8545.3|8544.3|8543.4|8542.3|216
1631643000000|2021-09-14 18:10:00|8544.7|8543.8|8544.8|8543.3|8545.4|8544.5|8543.9|8543|181
1631643300000|2021-09-14 18:15:00|8544.5|8543.6|8543.7|8542.8|8544.7|8543.6|8543.5|8542.6|162
1631643600000|2021-09-14 18:20:00|8543.8|8542.9|8545.6|8544.7|8546.2|8545.2|8543.7|8542.8|371
1631643900000|2021-09-14 18:25:00|8545.5|8544.6|8547.4|8546.5|8548.5|8547.2|8545.5|8544.6|327
1631644200000|2021-09-14 18:30:00|8547.3|8546.4|8548|8547.1|8548.9|8547.7|8547.2|8546.1|240
1631644500000|2021-09-14 18:35:00|8547.9|8547|8548.5|8547.6|8549.4|8548.2|8547.9|8546.8|226
1631644800000|2021-09-14 18:40:00|8548.4|8547.5|8548.7|8547.8|8549.8|8548.6|8548.4|8547.2|189
1631645100000|2021-09-14 18:45:00|8548.8|8547.9|8546.4|8545.5|8548.8|8547.9|8546.4|8545.4|328
1631645400000|2021-09-14 18:50:00|8546.3|8545.4|8547|8546.1|8547.6|8546.7|8546.3|8545.4|181
1631645700000|2021-09-14 18:55:00|8546.9|8546|8548.5|8547|8549|8547.8|8546.5|8545.6|307
1631646000000|2021-09-14 19:00:00|8548.6|8547.1|8548.3|8547.4|8549.6|8548.5|8547.9|8546.4|255
1631646300000|2021-09-14 19:05:00|8548.2|8547.3|8546.8|8545.9|8548.4|8547.5|8546.5|8545.2|211
1631646600000|2021-09-14 19:10:00|8547.1|8545.6|8548.7|8547.2|8548.7|8547.3|8546.7|8545.4|279
1631646900000|2021-09-14 19:15:00|8548.8|8547.3|8551|8549.5|8551.3|8549.8|8548.5|8547.1|375
1631647200000|2021-09-14 19:20:00|8550.7|8549.8|8550.6|8549.1|8551.2|8549.9|8549.5|8548.5|256
1631647500000|2021-09-14 19:25:00|8550.7|8549.2|8549.6|8548.1|8550.7|8549.5|8549.1|8547.9|259
1631647800000|2021-09-14 19:30:00|8549.5|8548|8549.1|8548.2|8549.6|8548.4|8548.3|8547.1|326
1631648100000|2021-09-14 19:35:00|8549.2|8548.3|8550.3|8548.8|8550.7|8549.7|8548.9|8547.8|281
1631648400000|2021-09-14 19:40:00|8550.1|8549.2|8550.3|8548.8|8550.6|8549.4|8549.2|8548.2|214
1631648700000|2021-09-14 19:45:00|8550.2|8548.7|8550.8|8549.9|8551.1|8550.2|8549.7|8548.5|226
1631649000000|2021-09-14 19:50:00|8550.7|8549.8|8550.5|8549|8551.3|8550|8550.1|8548.8|250
1631649300000|2021-09-14 19:55:00|8550.6|8549.1|8550.5|8549|8552.5|8551.3|8549.9|8548.7|380
1631649600000|2021-09-14 20:00:00|8550.4|8548.9|8550.1|8549.2|8551.9|8550.6|8549.3|8548.2|295
1631649900000|2021-09-14 20:05:00|8550.2|8549.3|8550.4|8549.5|8551.1|8549.9|8550.2|8549.1|122
1631650200000|2021-09-14 20:10:00|8550.5|8549.6|8550.3|8548.8|8550.9|8549.7|8550|8548.8|75
1631650500000|2021-09-14 20:15:00|8550.4|8548.9|8550.9|8549.4|8551.2|8550|8550|8548.8|129
1631650800000|2021-09-14 20:20:00|8550.8|8549.3|8552|8550.5|8552|8550.7|8550.6|8549.2|117
1631651100000|2021-09-14 20:25:00|8551.9|8550.4|8552|8551.1|8552.3|8551.1|8551.6|8550.4|51
1631651400000|2021-09-14 20:30:00|8552.1|8551.2|8552.1|8550.6|8552.3|8551.2|8551.6|8550.4|66
1631651700000|2021-09-14 20:35:00|8552.2|8550.7|8552.4|8550.9|8552.6|8551.1|8552|8550.5|47
1631652000000|2021-09-14 20:40:00|8552.5|8551|8552|8550.5|8552.7|8551.2|8551.4|8550|118
1631652300000|2021-09-14 20:45:00|8552.1|8550.6|8551.4|8549.9|8552.1|8550.6|8551.1|8549.6|97
1631652600000|2021-09-14 20:50:00|8551.6|8550.1|8550.2|8548.7|8554.7|8550.5|8549.2|8544.1|611
1631652900000|2021-09-14 20:55:00|8550.3|8548.8|8552.8|8544|8553.5|8549.9|8550.1|8543.6|618
1631653200000|2021-09-14 21:00:00|8553.3|8542.3|8553.9|8542.9|8556.5|8545.5|8552.6|8541.6|58
1631653500000|2021-09-14 21:05:00|8549.6|8538.6|8554.7|8543.7|8560.8|8549.8|8548.6|8537.6|407
1631653800000|2021-09-14 21:10:00|8553.9|8542.9|8552.5|8543.7|8556.7|8545.7|8552.5|8542.1|170
1631654100000|2021-09-14 21:15:00|8554.6|8545.8|8551.8|8544.4|8557.2|8546.2|8551.8|8540.8|119
1631654400000|2021-09-14 21:20:00|8553.8|8545.6|8556.7|8545.7|8557.3|8546.9|8551.6|8542.2|179
1631654700000|2021-09-14 21:25:00|8556.6|8545.6|8553.3|8546.9|8557.8|8548.4|8552.5|8544.2|215
1631655000000|2021-09-14 21:30:00|8553.8|8547.1|8553.4|8546.2|8554.8|8547.4|8552|8543.7|304
1631655300000|2021-09-14 21:35:00|8554|8546.5|8553.9|8546.5|8554.8|8547.9|8552.1|8542|241
1631655600000|2021-09-14 21:40:00|8553.7|8546|8553.9|8545.9|8556.3|8547.3|8552.7|8544.1|283
1631655900000|2021-09-14 21:45:00|8554|8546.3|8554.4|8545.1|8557|8547.6|8552.2|8543.1|526
1631656200000|2021-09-14 21:50:00|8555.3|8544.3|8553.9|8544.5|8555.5|8546.5|8552.6|8543.1|544
1631656500000|2021-09-14 21:55:00|8554|8544.4|8553.6|8542.6|8558.5|8547.5|8551.9|8540.9|727
1631656800000|2021-09-14 22:00:00|8554.7|8543.7|8549.9|8548.4|8556.3|8548.6|8549.5|8542|832
1631657100000|2021-09-14 22:05:00|8549.8|8548.3|8549.6|8548.1|8550.8|8548.8|8549.4|8547.5|417
1631657400000|2021-09-14 22:10:00|8549.7|8548.2|8549.4|8547.9|8551.3|8549|8549.3|8547.5|239
1631657700000|2021-09-14 22:15:00|8549.9|8547.5|8549.3|8547.8|8550.1|8548.1|8549.2|8547.4|237
1631658000000|2021-09-14 22:20:00|8549.7|8547.4|8549.7|8548.2|8550.1|8548.3|8549.3|8547.3|181
1631658300000|2021-09-14 22:25:00|8549.6|8548.1|8549.3|8547.8|8550.1|8548.4|8549|8547.5|250
1631658600000|2021-09-14 22:30:00|8549.2|8547.7|8549.4|8547.9|8550|8548.5|8549.2|8547.3|209
1631658900000|2021-09-14 22:35:00|8549.5|8548|8549.8|8548.3|8550.2|8548.7|8549.1|8547.4|202
1631659200000|2021-09-14 22:40:00|8549.9|8548.4|8549.2|8547.7|8549.9|8548.4|8549.1|8547.2|197
1631659500000|2021-09-14 22:45:00|8549.1|8547.6|8549.4|8547.9|8549.4|8547.9|8548.8|8546.9|185
1631659800000|2021-09-14 22:50:00|8549.3|8547.8|8549.1|8547.6|8549.6|8548.1|8548.8|8547.1|265
1631660100000|2021-09-14 22:55:00|8549|8547.5|8548.7|8547.2|8549.1|8547.6|8548.5|8547|170
1631660400000|2021-09-14 23:00:00|8548.6|8547.1|8549|8547.5|8549.3|8547.8|8548.6|8547.1|109
1631660700000|2021-09-14 23:05:00|8548.9|8547.4|8549.2|8547.7|8549.3|8547.8|8548.2|8547.1|54
1631661000000|2021-09-14 23:10:00|8548.7|8547.8|8548.6|8547.1|8549.4|8548|8548.4|8546.9|91
1631661300000|2021-09-14 23:15:00|8548.5|8547|8548.9|8548|8549.2|8548|8548.5|8547|70
1631661600000|2021-09-14 23:20:00|8549.2|8547.7|8549.4|8547.9|8549.5|8548.1|8548.7|8547.5|71
1631661900000|2021-09-14 23:25:00|8549.5|8548|8549.2|8547.7|8549.9|8548.4|8548.9|8547.7|59
1631662200000|2021-09-14 23:30:00|8549.3|8547.8|8548.4|8546.9|8549.5|8548.3|8548.2|8546.7|85
1631662500000|2021-09-14 23:35:00|8548.3|8546.8|8547.9|8546.4|8548.7|8547.2|8547.4|8546.1|86
1631662800000|2021-09-14 23:40:00|8547.8|8546.3|8547.9|8546.4|8548.1|8546.6|8547.7|8546.2|60
1631663100000|2021-09-14 23:45:00|8548|8546.5|8547.6|8546.1|8548.3|8546.8|8547.6|8546.1|63
1631663400000|2021-09-14 23:50:00|8547.5|8546|8547.5|8546|8547.6|8546.1|8547|8545.5|70
1631663700000|2021-09-14 23:55:00|8547.4|8545.9|8548.2|8546.7|8548.3|8546.9|8546.9|8545.7|218
1631664000000|2021-09-15 00:00:00|8548.1|8546.6|8547.7|8546.2|8548.5|8547|8547.1|8545.6|277
1631664300000|2021-09-15 00:05:00|8547.8|8546.3|8547.3|8545.8|8547.8|8546.3|8546.3|8545.1|244
1631664600000|2021-09-15 00:10:00|8547.2|8545.7|8546.5|8545|8547.3|8545.8|8546|8544.9|153
1631664900000|2021-09-15 00:15:00|8546.4|8544.9|8547.4|8545.9|8548|8546.7|8545.9|8544.5|225
1631665200000|2021-09-15 00:20:00|8547.5|8546|8547.1|8545.6|8547.7|8546.5|8546.7|8545.5|124
1631665500000|2021-09-15 00:25:00|8547.2|8545.7|8547.6|8546.1|8547.8|8546.6|8546.3|8545.1|150
1631665800000|2021-09-15 00:30:00|8547.7|8546.2|8548.8|8547.3|8548.8|8547.3|8547.3|8546.1|90
1631666100000|2021-09-15 00:35:00|8548.7|8547.2|8549.8|8548.3|8549.9|8548.4|8548.7|8547.2|167
1631666400000|2021-09-15 00:40:00|8549.7|8548.2|8549.8|8548.3|8550.1|8548.6|8549|8547.8|155
1631666700000|2021-09-15 00:45:00|8549.9|8548.4|8550.8|8549.3|8550.9|8549.6|8549.2|8548|184
1631667000000|2021-09-15 00:50:00|8550.7|8549.2|8552.6|8551.1|8552.8|8551.4|8550.4|8549.2|258
1631667300000|2021-09-15 00:55:00|8552.5|8551|8553|8552.1|8554.1|8552.9|8552.5|8551|272
1631667600000|2021-09-15 01:00:00|8553.3|8551.8|8554|8552.5|8554.5|8553.2|8553|8551.8|212
1631667900000|2021-09-15 01:05:00|8553.9|8552.4|8553|8551.5|8554.1|8552.6|8552.6|8551.3|151
1631668200000|2021-09-15 01:10:00|8553.1|8551.6|8553|8551.5|8553.3|8552.1|8552.5|8551.3|149
1631668500000|2021-09-15 01:15:00|8552.9|8551.4|8552.8|8551.3|8553.1|8551.8|8552.4|8551|134
1631668800000|2021-09-15 01:20:00|8552.4|8551.5|8553.7|8552.8|8554|8552.9|8552.4|8551.3|164
1631669100000|2021-09-15 01:25:00|8553.6|8552.7|8552.5|8551|8554.2|8552.9|8552.2|8550.9|241
1631669400000|2021-09-15 01:30:00|8552.4|8550.9|8553.5|8552|8553.6|8552.3|8552.4|8550.9|213
1631669700000|2021-09-15 01:35:00|8553.4|8551.9|8554.4|8552.9|8554.8|8553.4|8552.7|8551.8|222
1631670000000|2021-09-15 01:40:00|8554.3|8552.8|8555.3|8553.8|8555.3|8553.9|8553.8|8552.7|146
1631670300000|2021-09-15 01:45:00|8555.2|8553.7|8555.3|8553.8|8555.6|8554.1|8554.9|8553.5|124
1631670600000|2021-09-15 01:50:00|8555.2|8553.7|8555.1|8554.2|8555.5|8554.3|8554.8|8553.6|181
1631670900000|2021-09-15 01:55:00|8555.2|8554.3|8554.7|8553.2|8555.4|8554.3|8554.3|8553.1|162
1631671200000|2021-09-15 02:00:00|8554.6|8553.1|8558.4|8556.9|8558.6|8557.1|8554.4|8552.9|303
1631671500000|2021-09-15 02:05:00|8558.5|8557|8559.9|8558.4|8560.9|8559.7|8558.5|8557|230
1631671800000|2021-09-15 02:10:00|8560|8558.5|8558|8557.1|8560.9|8559.7|8557.9|8556.8|182
1631672100000|2021-09-15 02:15:00|8557.8|8556.9|8556.9|8555.4|8558.6|8557.3|8556.5|8555.4|249
1631672400000|2021-09-15 02:20:00|8556.5|8555.6|8557.8|8556.3|8557.9|8556.7|8555.9|8554.8|238
1631672700000|2021-09-15 02:25:00|8557.7|8556.2|8558.4|8556.9|8558.5|8557.3|8557.3|8556.1|133
1631673000000|2021-09-15 02:30:00|8558.3|8556.8|8556.8|8555.3|8558.4|8557.1|8556.3|8555.1|222
1631673300000|2021-09-15 02:35:00|8556.9|8555.4|8558.2|8556.7|8558.5|8557|8556.7|8555.4|200
1631673600000|2021-09-15 02:40:00|8558.1|8556.6|8557.3|8555.8|8558.9|8557.6|8556.8|8555.6|134
1631673900000|2021-09-15 02:45:00|8557.2|8555.7|8557.3|8555.8|8557.5|8556.4|8556.5|8555.3|100
1631674200000|2021-09-15 02:50:00|8557.2|8555.7|8557.1|8555.6|8557.5|8556.2|8556.7|8555.5|102
1631674500000|2021-09-15 02:55:00|8557|8555.5|8557.5|8556|8557.6|8556.4|8555.9|8554.7|189
1631674800000|2021-09-15 03:00:00|8557.6|8556.1|8556.6|8555.1|8557.9|8556.5|8556|8554.5|171
1631675100000|2021-09-15 03:05:00|8556.5|8555|8556.6|8555.1|8556.9|8555.5|8556|8554.8|102
1631675400000|2021-09-15 03:10:00|8556.5|8555|8555.7|8554.2|8556.6|8555.1|8555.5|8554.1|165
1631675700000|2021-09-15 03:15:00|8555.6|8554.1|8555.4|8554.5|8556.3|8555.1|8555.2|8554|165
1631676000000|2021-09-15 03:20:00|8555.7|8554.2|8555.9|8554.4|8556.6|8555.1|8555.5|8554.1|111
1631676300000|2021-09-15 03:25:00|8556|8554.5|8555.3|8553.8|8556.3|8555.1|8555.2|8553.7|144
1631676600000|2021-09-15 03:30:00|8555.2|8553.7|8554.9|8553.4|8555.7|8554.5|8554.2|8553.1|214
1631676900000|2021-09-15 03:35:00|8555|8553.5|8554.3|8552.8|8555|8553.7|8553.8|8552.6|148
1631677200000|2021-09-15 03:40:00|8554.4|8552.9|8554.1|8552.6|8554.5|8553.3|8553.8|8552.5|117
1631677500000|2021-09-15 03:45:00|8554.2|8552.7|8554.1|8552.6|8554.3|8553.2|8553.4|8552.2|171
1631677800000|2021-09-15 03:50:00|8554|8552.5|8552.9|8551.4|8554.6|8553.1|8552.7|8551.3|223
1631678100000|2021-09-15 03:55:00|8552.8|8551.3|8552.7|8551.2|8553|8551.8|8551.7|8550.5|143
1631678400000|2021-09-15 04:00:00|8552.4|8551.5|8551.6|8550.7|8552.9|8551.7|8551.2|8550.1|156
1631678700000|2021-09-15 04:05:00|8551.9|8550.4|8553.4|8552.5|8553.4|8552.5|8551.6|8550.3|224
1631679000000|2021-09-15 04:10:00|8553.3|8552.4|8552.8|8551.3|8553.6|8552.5|8552.4|8550.9|177
1631679300000|2021-09-15 04:15:00|8552.9|8551.4|8552.1|8550.6|8552.9|8551.4|8551.2|8549.9|107
1631679600000|2021-09-15 04:20:00|8552|8550.5|8551.6|8550.7|8552.4|8551.2|8551.6|8550.4|108
1631679900000|2021-09-15 04:25:00|8551.7|8550.8|8551.3|8549.8|8552.1|8550.8|8550.9|8549.7|115
1631680200000|2021-09-15 04:30:00|8551.2|8549.7|8551.1|8549.6|8551.3|8550|8550.3|8549.1|152
1631680500000|2021-09-15 04:35:00|8551|8549.5|8551.4|8549.9|8551.6|8550.1|8550.8|8549.3|72
1631680800000|2021-09-15 04:40:00|8551.5|8550|8550.7|8549.2|8551.5|8550|8550.2|8548.9|92
1631681100000|2021-09-15 04:45:00|8550.8|8549.3|8550.3|8548.8|8550.8|8549.4|8549.8|8548.6|126
1631681400000|2021-09-15 04:50:00|8550.2|8548.7|8550.1|8548.6|8550.6|8549.1|8549.5|8548.3|109
1631681700000|2021-09-15 04:55:00|8550.2|8548.7|8550.3|8548.8|8550.5|8549.2|8549.8|8548.5|120
1631682000000|2021-09-15 05:00:00|8550.2|8548.7|8551|8549.5|8551.4|8550|8550.1|8548.7|129
1631682300000|2021-09-15 05:05:00|8551.1|8549.6|8551.3|8549.8|8551.5|8550.1|8550.5|8549.2|98
1631682600000|2021-09-15 05:10:00|8551.4|8549.9|8551|8549.5|8551.4|8550.1|8550.3|8549.1|97
1631682900000|2021-09-15 05:15:00|8550.9|8549.4|8552.9|8551.4|8553.4|8552.2|8550.5|8549.3|308
1631683200000|2021-09-15 05:20:00|8553|8551.5|8551.6|8550.1|8553.1|8551.6|8551.1|8549.8|263
1631683500000|2021-09-15 05:25:00|8551.8|8550.3|8550.5|8549|8552.1|8550.9|8549.9|8548.7|225
1631683800000|2021-09-15 05:30:00|8550.6|8549.1|8549.2|8548.3|8550.6|8549.1|8549|8547.5|256
1631684100000|2021-09-15 05:35:00|8549.3|8548.4|8548|8547.1|8549.5|8548.5|8547.9|8546.8|235
1631684400000|2021-09-15 05:40:00|8548.1|8547.2|8548.4|8546.9|8548.5|8547.3|8546.9|8545.7|294
1631684700000|2021-09-15 05:45:00|8548.2|8546.7|8548|8547.1|8549.3|8548.1|8547.9|8546.7|176
1631685000000|2021-09-15 05:50:00|8548.3|8546.8|8547.1|8545.6|8548.7|8547.6|8546.8|8545.3|296
1631685300000|2021-09-15 05:55:00|8547|8545.5|8552.9|8544.1|8553.3|8546.4|8545.2|8543.5|459
1631685600000|2021-09-15 06:00:00|8550.3|8544.3|8544.7|8543.2|8552.9|8545.8|8541.8|8539.5|685
1631685900000|2021-09-15 06:05:00|8544.6|8543.1|8542.6|8541.1|8546|8544.5|8541.7|8540.4|401
1631686200000|2021-09-15 06:10:00|8542.5|8541|8543.9|8542.4|8544.3|8542.8|8542.4|8541|343
1631686500000|2021-09-15 06:15:00|8543.8|8542.3|8545.1|8543.6|8545.5|8544.1|8542.7|8541.5|304
1631686800000|2021-09-15 06:20:00|8545.2|8543.7|8545.2|8543.7|8546|8544.5|8544.2|8542.7|273
1631687100000|2021-09-15 06:25:00|8545.1|8543.6|8544.7|8543.2|8545.4|8544|8543.3|8541.8|229
1631687400000|2021-09-15 06:30:00|8544.8|8543.3|8542.3|8540.8|8545.7|8544.4|8540.8|8539.6|364
1631687700000|2021-09-15 06:35:00|8542.6|8541.1|8540.3|8538.8|8543.7|8542.4|8539.9|8538.6|422
1631688000000|2021-09-15 06:40:00|8540.4|8538.9|8540.2|8538.7|8542.4|8541|8539.3|8538.1|365
1631688300000|2021-09-15 06:45:00|8540.1|8538.6|8538.3|8537.4|8540.1|8538.6|8537.5|8536.4|448
1631688600000|2021-09-15 06:50:00|8538.5|8537|8541.3|8540.4|8541.5|8540.5|8537.7|8536.7|422
1631688900000|2021-09-15 06:55:00|8541.2|8540.3|8539.7|8538.2|8541.4|8540.4|8539.1|8537.9|496
1631689200000|2021-09-15 07:00:00|8539.8|8538.3|8537.6|8536.1|8539.8|8538.7|8535.7|8534.4|542
1631689500000|2021-09-15 07:05:00|8537.5|8536|8540.5|8539.6|8541.2|8539.9|8535.1|8534|530
1631689800000|2021-09-15 07:10:00|8540.6|8539.7|8540.8|8539.9|8541.9|8540.6|8539.3|8538.1|433
1631690100000|2021-09-15 07:15:00|8541.2|8539.7|8540.3|8538.8|8541.4|8540.2|8538.6|8537.4|437
1631690400000|2021-09-15 07:20:00|8540.2|8538.7|8539.9|8539|8540.7|8539.8|8538.7|8537.5|449
1631690700000|2021-09-15 07:25:00|8539.8|8538.9|8539.7|8538.8|8540.7|8539.6|8538.2|8537.3|363
1631691000000|2021-09-15 07:30:00|8540|8538.5|8540.3|8539.4|8540.6|8539.5|8538.9|8537.9|310
1631691300000|2021-09-15 07:35:00|8540.4|8539.5|8540.8|8539.9|8541.7|8540.2|8539|8538.1|336
1631691600000|2021-09-15 07:40:00|8541.1|8539.6|8542.9|8542|8543.6|8542.3|8540.7|8539.6|306
1631691900000|2021-09-15 07:45:00|8543|8542.1|8546.4|8545.5|8546.8|8545.7|8542.8|8541.6|359
1631692200000|2021-09-15 07:50:00|8546.3|8545.4|8547.1|8545.6|8547.9|8546.8|8545.9|8544.4|329
1631692500000|2021-09-15 07:55:00|8546.8|8545.9|8547|8545.5|8548.7|8547.5|8545.3|8544.2|357
1631692800000|2021-09-15 08:00:00|8547.1|8545.6|8542.7|8541.2|8547.1|8545.8|8542.2|8540.9|391
1631693100000|2021-09-15 08:05:00|8542.8|8541.3|8543.7|8542.8|8544.2|8542.9|8542.6|8541.3|234
1631693400000|2021-09-15 08:10:00|8543.8|8542.9|8545.8|8544.3|8546|8544.9|8543.8|8542.5|253
1631693700000|2021-09-15 08:15:00|8545.7|8544.2|8543.5|8542|8545.7|8544.2|8541.9|8540.7|423
1631694000000|2021-09-15 08:20:00|8543.4|8541.9|8545.7|8544.2|8546|8544.7|8543.2|8541.7|326
1631694300000|2021-09-15 08:25:00|8545.8|8544.3|8543|8541.5|8546|8544.8|8542.4|8540.9|351
1631694600000|2021-09-15 08:30:00|8542.9|8541.4|8542.3|8541.4|8543.1|8541.9|8541.9|8540.7|328
1631694900000|2021-09-15 08:35:00|8542.4|8541.5|8544.6|8543.1|8544.7|8543.2|8541.8|8540.6|304
1631695200000|2021-09-15 08:40:00|8544.7|8543.2|8547.4|8545.9|8547.7|8546.4|8544|8542.9|383
1631695500000|2021-09-15 08:45:00|8547.5|8546|8545.8|8544.3|8548.2|8546.7|8544.7|8543.2|403
1631695800000|2021-09-15 08:50:00|8545.7|8544.2|8546.8|8545.3|8547.5|8546|8544.3|8542.9|392
1631696100000|2021-09-15 08:55:00|8546.9|8545.4|8548.8|8547.3|8548.9|8547.5|8546.6|8545.3|349
1631696400000|2021-09-15 09:00:00|8548.9|8547.4|8549.1|8547.6|8549.8|8548.3|8546.7|8545.7|390
1631696700000|2021-09-15 09:05:00|8549.2|8547.7|8549.4|8547.9|8549.9|8548.8|8548.3|8547.1|323
1631697000000|2021-09-15 09:10:00|8549.5|8548|8549.9|8549|8551.3|8550.3|8549.4|8547.9|393
1631697300000|2021-09-15 09:15:00|8549.8|8548.9|8551.1|8550.2|8552.7|8551.5|8549.8|8548.7|501
1631697600000|2021-09-15 09:20:00|8551.4|8549.9|8551.9|8550.4|8552|8550.8|8550.2|8549|378
1631697900000|2021-09-15 09:25:00|8552|8550.5|8553.4|8551.9|8554.3|8553.1|8551.5|8550.2|316
1631698200000|2021-09-15 09:30:00|8553.5|8552|8553.4|8552.5|8555.6|8554.5|8552.6|8551.3|304
1631698500000|2021-09-15 09:35:00|8553.3|8552.4|8553|8552.1|8554.7|8553.6|8552.9|8551.6|294
1631698800000|2021-09-15 09:40:00|8553.3|8551.8|8552.8|8551.3|8554.4|8553.2|8552.3|8551.3|298
1631699100000|2021-09-15 09:45:00|8552.4|8551.5|8551.3|8550.4|8553.6|8552.3|8551.3|8550.1|333
1631699400000|2021-09-15 09:50:00|8551.5|8550|8550.6|8549.1|8551.5|8550.2|8549.2|8547.9|249
1631699700000|2021-09-15 09:55:00|8550.5|8549|8552.1|8550.6|8552.4|8551.2|8549.3|8547.9|335
1631700000000|2021-09-15 10:00:00|8552.2|8550.7|8552.3|8550.8|8552.6|8551.4|8551.8|8550.5|202
1631700300000|2021-09-15 10:05:00|8552.4|8550.9|8554.5|8553.6|8555|8553.8|8551.6|8550.5|325
1631700600000|2021-09-15 10:10:00|8554.4|8553.5|8553.9|8553|8554.8|8553.9|8553|8551.7|244
1631700900000|2021-09-15 10:15:00|8554|8553.1|8552.2|8550.7|8554.8|8553.8|8551.8|8550.7|304
1631701200000|2021-09-15 10:20:00|8552.1|8550.6|8552.6|8551.7|8553.9|8552.6|8551.8|8550.6|229
1631701500000|2021-09-15 10:25:00|8552.5|8551.6|8553.3|8552.4|8553.8|8552.6|8552.1|8550.8|187
1631701800000|2021-09-15 10:30:00|8553.6|8552.1|8553.1|8552.2|8554.9|8553.5|8552.9|8551.6|245
1631702100000|2021-09-15 10:35:00|8553.4|8551.9|8553.5|8552.6|8554.2|8552.8|8552.6|8551.5|260
1631702400000|2021-09-15 10:40:00|8553.4|8552.5|8555.3|8554.4|8555.6|8554.5|8553.4|8552.4|203
1631702700000|2021-09-15 10:45:00|8555.4|8554.5|8556.1|8555.2|8557.3|8556.3|8555.2|8554.1|209
1631703000000|2021-09-15 10:50:00|8556.2|8555.3|8555.4|8553.9|8557.3|8556.1|8555.3|8553.8|204
1631703300000|2021-09-15 10:55:00|8555.5|8554|8555.9|8554.4|8557.4|8556.1|8555.2|8554|320
1631703600000|2021-09-15 11:00:00|8555.8|8554.3|8557.4|8555.9|8557.4|8556.1|8554.5|8553.3|388
1631703900000|2021-09-15 11:05:00|8557.3|8555.8|8559|8558.1|8559.7|8558.7|8557|8555.8|304
1631704200000|2021-09-15 11:10:00|8558.9|8558|8562.1|8560.6|8562.3|8561.1|8558.8|8557.6|302
1631704500000|2021-09-15 11:15:00|8562.3|8561.4|8561.2|8559.7|8563.4|8562.2|8560.7|8559.6|383
1631704800000|2021-09-15 11:20:00|8561|8560.1|8557.4|8556.5|8561|8560.1|8557.2|8555.8|375
1631705100000|2021-09-15 11:25:00|8557.3|8556.4|8557.1|8555.6|8558.8|8557.7|8555.8|8554.7|266
1631705400000|2021-09-15 11:30:00|8557|8555.5|8555|8554.1|8557.1|8555.6|8554.5|8553.6|271
1631705700000|2021-09-15 11:35:00|8555.3|8553.8|8554.7|8553.8|8556.4|8555.2|8554.2|8553.3|285
1631706000000|2021-09-15 11:40:00|8554.8|8553.9|8553|8552.1|8555.5|8554.4|8552.7|8551.5|262
1631706300000|2021-09-15 11:45:00|8552.9|8552|8554.2|8552.7|8554.4|8553.5|8551.8|8550.9|253
1631706600000|2021-09-15 11:50:00|8554|8553.1|8550.9|8549.4|8554.3|8553.1|8550.4|8549.3|246
1631706900000|2021-09-15 11:55:00|8550.5|8549.6|8552|8551.1|8552.9|8552|8550.5|8549.3|346
1631707200000|2021-09-15 12:00:00|8551.9|8551|8550.5|8549.6|8552.6|8551.4|8550.2|8549.2|284
1631707500000|2021-09-15 12:05:00|8550.6|8549.7|8552.7|8551.8|8553.5|8552.4|8550.6|8549.5|364
1631707800000|2021-09-15 12:10:00|8552.6|8551.7|8551.7|8550.2|8552.6|8551.7|8550.4|8549.3|322
1631708100000|2021-09-15 12:15:00|8551.9|8550.4|8551.8|8550.3|8553.5|8552.1|8551|8549.7|394
1631708400000|2021-09-15 12:20:00|8551.6|8550.7|8555.8|8554.3|8556.3|8555|8551.3|8550.4|448
1631708700000|2021-09-15 12:25:00|8555.4|8554.5|8558.4|8556.9|8558.6|8557.5|8554.9|8553.8|404
1631709000000|2021-09-15 12:30:00|8558.5|8557|8553.4|8551.9|8558.5|8557|8553|8551.6|731
1631709300000|2021-09-15 12:35:00|8553.3|8551.8|8549.4|8548.5|8553.6|8552.3|8549.3|8548.3|562
1631709600000|2021-09-15 12:40:00|8549.5|8548.6|8551.3|8549.8|8551.6|8550.7|8548.6|8547.6|442
1631709900000|2021-09-15 12:45:00|8551|8550.1|8549.4|8548.5|8552|8550.9|8549.1|8547.9|552
1631710200000|2021-09-15 12:50:00|8549.5|8548.6|8547.7|8546.2|8550.2|8549|8547|8545.7|590
1631710500000|2021-09-15 12:55:00|8547.4|8546.5|8545.6|8544.1|8548.2|8547|8544.3|8543.4|488
1631710800000|2021-09-15 13:00:00|8545.4|8543.9|8546.1|8545.2|8546.9|8545.7|8543.8|8542.6|439
1631711100000|2021-09-15 13:05:00|8546.2|8545.3|8547.5|8546|8548.7|8547.5|8545.9|8544.7|462
1631711400000|2021-09-15 13:10:00|8547|8546.1|8547.8|8546.3|8548.6|8547.4|8546.8|8545.3|401
1631711700000|2021-09-15 13:15:00|8547.9|8546.4|8547.3|8546.4|8548|8546.9|8545.5|8544.3|466
1631712000000|2021-09-15 13:20:00|8547.4|8546.5|8545.1|8544.2|8547.5|8546.5|8543.4|8542.5|473
1631712300000|2021-09-15 13:25:00|8545|8544.1|8547.3|8545.8|8548.8|8547.3|8544.8|8543.7|367
1631712600000|2021-09-15 13:30:00|8547.2|8545.7|8546.9|8546|8549.7|8548.5|8545.3|8544.1|566
1631712900000|2021-09-15 13:35:00|8547|8546.1|8545.5|8544.6|8547.5|8546.3|8545.3|8544.4|479
1631713200000|2021-09-15 13:40:00|8545.4|8544.5|8540.5|8539|8545.6|8544.6|8540.2|8539|504
1631713500000|2021-09-15 13:45:00|8540.6|8539.1|8535|8534.1|8540.6|8539.4|8534.9|8533.7|744
1631713800000|2021-09-15 13:50:00|8534.9|8534|8531.3|8530.4|8535.9|8535|8530.9|8529.7|650
1631714100000|2021-09-15 13:55:00|8531.2|8530.3|8533.2|8532.3|8533.5|8532.4|8529.2|8528.1|568
1631714400000|2021-09-15 14:00:00|8533.3|8532.4|8532.4|8531.5|8535|8533.9|8531.5|8530.4|582
1631714700000|2021-09-15 14:05:00|8532.5|8531.6|8535|8534.1|8536.6|8535.5|8532.1|8530.7|634
1631715000000|2021-09-15 14:10:00|8535.4|8533.9|8537.1|8535.6|8539|8537.8|8533.9|8532.9|545
1631715300000|2021-09-15 14:15:00|8537|8535.5|8536.1|8535.2|8538.5|8537.3|8536|8535.1|430
1631715600000|2021-09-15 14:20:00|8536.2|8535.3|8538.3|8536.8|8539.1|8537.9|8536|8535|399
1631715900000|2021-09-15 14:25:00|8538.2|8536.7|8541.1|8539.6|8541.8|8540.6|8538|8536.7|474
1631716200000|2021-09-15 14:30:00|8541.3|8539.8|8538.9|8538|8541.3|8540|8538.8|8537.7|432
1631716500000|2021-09-15 14:35:00|8538.8|8537.9|8538.3|8537.4|8538.9|8538|8536.6|8535.4|466
1631716800000|2021-09-15 14:40:00|8538.4|8537.5|8540|8538.5|8542.5|8541.3|8537.1|8535.9|533
1631717100000|2021-09-15 14:45:00|8539.9|8538.4|8541.8|8540.3|8544|8542.6|8539.1|8537.9|549
1631717400000|2021-09-15 14:50:00|8541.9|8540.4|8545.5|8544|8545.6|8544.4|8540.5|8539.1|701
1631717700000|2021-09-15 14:55:00|8545.4|8543.9|8546.2|8545.3|8549.7|8548.7|8544.8|8543.8|734
1631718000000|2021-09-15 15:00:00|8546|8545.1|8542.4|8540.9|8546.6|8545.7|8541.7|8540.4|612
1631718300000|2021-09-15 15:05:00|8542.3|8540.8|8541.6|8540.7|8542.7|8541.4|8539.4|8538.5|372
1631718600000|2021-09-15 15:10:00|8541.7|8540.8|8542.1|8540.6|8542.9|8541.7|8540.6|8539.2|360
1631718900000|2021-09-15 15:15:00|8542|8540.5|8539.5|8538.6|8542.3|8541.1|8538.9|8537.7|308
1631719200000|2021-09-15 15:20:00|8539.4|8538.5|8539.5|8538|8540.1|8538.8|8538.3|8537|323
1631719500000|2021-09-15 15:25:00|8539.6|8538.1|8537.6|8536.1|8539.9|8538.7|8536.8|8535.7|335
1631719800000|2021-09-15 15:30:00|8537.7|8536.2|8538.5|8537.6|8541.1|8539.9|8536.9|8536|411
1631720100000|2021-09-15 15:35:00|8538.8|8537.3|8537.1|8535.6|8539.9|8538.7|8535.4|8534.4|464
1631720400000|2021-09-15 15:40:00|8537.3|8535.8|8537.7|8536.2|8538.4|8537.4|8536.4|8535.2|333
1631720700000|2021-09-15 15:45:00|8537.8|8536.3|8539.4|8537.9|8541.6|8540.4|8537.4|8536.2|433
1631721000000|2021-09-15 15:50:00|8539.3|8537.8|8538.2|8537.3|8540.7|8539.4|8538.1|8536.8|321
1631721300000|2021-09-15 15:55:00|8538.3|8537.4|8537.7|8536.8|8540.2|8538.9|8537.7|8536.7|404
1631721600000|2021-09-15 16:00:00|8537.9|8536.4|8536.5|8535.6|8538|8536.8|8536.2|8535.2|325
1631721900000|2021-09-15 16:05:00|8536.4|8535.5|8537.6|8536.7|8537.7|8536.8|8536.4|8535.2|235
1631722200000|2021-09-15 16:10:00|8537.5|8536.6|8539.9|8539|8540.4|8539.3|8537|8535.9|255
1631722500000|2021-09-15 16:15:00|8540.2|8538.7|8539.6|8538.7|8540.2|8539.3|8539.2|8538.1|181
1631722800000|2021-09-15 16:20:00|8539.5|8538.6|8538.3|8536.8|8539.6|8538.7|8537.9|8536.7|168
1631723100000|2021-09-15 16:25:00|8538.2|8536.7|8537.5|8536|8538.4|8537.3|8536.8|8535.7|258
1631723400000|2021-09-15 16:30:00|8537.1|8536.2|8536.9|8536|8537.8|8536.6|8535.9|8534.7|177
1631723700000|2021-09-15 16:35:00|8536.8|8535.9|8537.8|8536.9|8538.3|8537.1|8536.8|8535.7|176
1631724000000|2021-09-15 16:40:00|8537.9|8537|8537.8|8536.3|8538.5|8537.2|8537.2|8535.9|214
1631724300000|2021-09-15 16:45:00|8537.9|8536.4|8538|8537.1|8538.6|8537.4|8537.6|8536.3|197
1631724600000|2021-09-15 16:50:00|8537.9|8537|8537.7|8536.2|8538.3|8537.1|8536.9|8535.7|140
1631724900000|2021-09-15 16:55:00|8537.3|8536.4|8537.2|8536.3|8537.7|8536.6|8536.3|8535.1|233
1631725200000|2021-09-15 17:00:00|8537.1|8536.2|8538.2|8536.7|8539.1|8537.9|8537.1|8536|210
1631725500000|2021-09-15 17:05:00|8538.3|8536.8|8538.6|8537.7|8538.9|8537.8|8538|8536.7|101
1631725800000|2021-09-15 17:10:00|8538.7|8537.8|8538.5|8537|8539.2|8538|8538.2|8537|146
1631726100000|2021-09-15 17:15:00|8538.6|8537.1|8538.4|8537.5|8539.2|8538|8538.2|8536.8|155
1631726400000|2021-09-15 17:20:00|8538.3|8537.4|8539.6|8538.1|8539.8|8538.5|8538.2|8536.9|173
1631726700000|2021-09-15 17:25:00|8539.2|8538.3|8538|8537.1|8539.5|8538.4|8537.2|8536.2|212
1631727000000|2021-09-15 17:30:00|8538.1|8537.2|8537.3|8536.4|8538.1|8537.2|8536.5|8535.2|161
1631727300000|2021-09-15 17:35:00|8537.2|8536.3|8536.9|8536|8537.7|8536.8|8536.3|8535.3|246
1631727600000|2021-09-15 17:40:00|8536.8|8535.9|8536.3|8535.4|8537.4|8536.1|8536.2|8535|115
1631727900000|2021-09-15 17:45:00|8536.4|8535.5|8535|8533.5|8536.5|8535.5|8534.8|8533.5|181
1631728200000|2021-09-15 17:50:00|8535.1|8533.6|8537|8536.1|8537|8536.1|8534.4|8533.2|184
1631728500000|2021-09-15 17:55:00|8537.4|8535.9|8536.8|8535.9|8538|8536.8|8536.6|8535.6|232
1631728800000|2021-09-15 18:00:00|8536.7|8535.8|8535.5|8534.6|8537|8535.9|8534.8|8533.7|240
1631729100000|2021-09-15 18:05:00|8535.6|8534.7|8533.6|8532.1|8535.6|8534.7|8533.2|8532.1|141
1631729400000|2021-09-15 18:10:00|8533.5|8532|8533.9|8533|8534.3|8533.1|8532.9|8531.8|121
1631729700000|2021-09-15 18:15:00|8533.8|8532.9|8534.3|8533.4|8534.8|8533.7|8533.6|8532.4|109
1631730000000|2021-09-15 18:20:00|8534.4|8533.5|8534.3|8533.4|8535.2|8534.1|8533.7|8532.8|163
1631730300000|2021-09-15 18:25:00|8534.4|8533.5|8536|8535.1|8536.7|8535.5|8534.1|8532.9|139
1631730600000|2021-09-15 18:30:00|8535.9|8535|8535.6|8534.7|8536.3|8535.2|8534.8|8533.6|206
1631730900000|2021-09-15 18:35:00|8535.9|8534.4|8536.8|8535.3|8536.8|8535.6|8535.6|8534.1|136
1631731200000|2021-09-15 18:40:00|8536.5|8535.6|8536.7|8535.8|8537|8536.1|8535.5|8534.3|217
1631731500000|2021-09-15 18:45:00|8536.8|8535.9|8536.7|8535.2|8537.1|8536|8536.1|8534.9|179
1631731800000|2021-09-15 18:50:00|8536.6|8535.1|8537|8536.1|8537.7|8536.4|8536.3|8535|271
1631732100000|2021-09-15 18:55:00|8536.9|8536|8536.5|8535.6|8537.4|8536.3|8535.8|8534.8|332
1631732400000|2021-09-15 19:00:00|8536.9|8535.4|8537.1|8536.2|8537.9|8536.8|8536.5|8535.3|203
1631732700000|2021-09-15 19:05:00|8537|8536.1|8538.3|8536.8|8538.7|8537.5|8536.9|8535.8|151
1631733000000|2021-09-15 19:10:00|8538.4|8536.9|8536.4|8535.5|8538.6|8537.4|8536.3|8535.1|150
1631733300000|2021-09-15 19:15:00|8536.3|8535.4|8534.9|8533.4|8536.7|8535.5|8534.9|8533.4|135
1631733600000|2021-09-15 19:20:00|8534.8|8533.3|8535.2|8533.7|8535.9|8534.7|8534.6|8533.2|137
1631733900000|2021-09-15 19:25:00|8535.3|8533.8|8535.2|8533.7|8535.3|8534.2|8534.4|8533|118
1631734200000|2021-09-15 19:30:00|8534.9|8534|8536.1|8534.6|8536.3|8534.9|8534.9|8533.8|121
1631734500000|2021-09-15 19:35:00|8535.9|8535|8535.3|8533.8|8536.3|8535.1|8535.2|8533.7|105
1631734800000|2021-09-15 19:40:00|8535.2|8533.7|8536.3|8534.8|8536.4|8535.2|8535.1|8533.7|185
1631735100000|2021-09-15 19:45:00|8536.2|8534.7|8534.8|8533.3|8536.4|8535|8533.6|8532.4|180
1631735400000|2021-09-15 19:50:00|8534.7|8533.2|8535.2|8533.7|8535.4|8534.2|8534.4|8533.1|129
1631735700000|2021-09-15 19:55:00|8535.3|8533.8|8535.2|8534.3|8536|8534.9|8534.6|8533.3|165
1631736000000|2021-09-15 20:00:00|8535.6|8534.1|8537.2|8535.7|8537.3|8536.1|8535.3|8534.1|235
1631736300000|2021-09-15 20:05:00|8537.1|8535.6|8536.2|8534.7|8537.1|8536|8535.6|8534.2|115
1631736600000|2021-09-15 20:10:00|8536.3|8534.8|8536.2|8534.7|8536.8|8535.4|8535.9|8534.5|110
1631736900000|2021-09-15 20:15:00|8536.3|8534.8|8535.3|8534.4|8536.4|8535|8535.3|8533.9|97
1631737200000|2021-09-15 20:20:00|8535.4|8534.5|8535.2|8533.7|8535.6|8534.5|8535.1|8533.6|76
1631737500000|2021-09-15 20:25:00|8535|8533.5|8535.8|8534.3|8536.3|8534.8|8535|8533.5|85
1631737800000|2021-09-15 20:30:00|8535.7|8534.2|8535.6|8534.1|8535.8|8534.5|8534.8|8533.4|68
1631738100000|2021-09-15 20:35:00|8535.5|8534|8535|8533.5|8535.6|8534.1|8534.6|8533.1|75
1631738400000|2021-09-15 20:40:00|8534.9|8533.4|8535.5|8534|8535.7|8534.2|8534.9|8533.4|83
1631738700000|2021-09-15 20:45:00|8535.4|8533.9|8536.2|8534.7|8536.4|8534.9|8535.1|8533.6|144
1631739000000|2021-09-15 20:50:00|8536.1|8534.6|8538.2|8535.5|8540.7|8535.7|8536|8532.1|1091
1631739300000|2021-09-15 20:55:00|8538.5|8535.4|8541.7|8531|8543.6|8535.7|8536.4|8530.3|905
1631739600000|2021-09-15 21:00:00|8541.9|8530.9|8541.2|8530.2|8543.4|8532.4|8541|8530|50
1631739900000|2021-09-15 21:05:00|8541.3|8530.3|8544.2|8533.2|8547.3|8536.3|8540.9|8529.9|175
1631740200000|2021-09-15 21:10:00|8544.1|8533.1|8544.3|8533.3|8545.6|8534.6|8540.6|8529.6|154
1631740500000|2021-09-15 21:15:00|8544.8|8533.8|8544.3|8533.3|8545.4|8534.4|8543.7|8532.7|129
1631740800000|2021-09-15 21:20:00|8544.2|8533.2|8543.8|8532.8|8544.9|8533.9|8543.2|8532.2|92
1631741100000|2021-09-15 21:25:00|8543.9|8532.9|8542.4|8531.4|8544.4|8533.4|8541.9|8531.2|121
1631741400000|2021-09-15 21:30:00|8542.3|8531.7|8542|8532.4|8542.6|8533.7|8541.1|8530.7|217
1631741700000|2021-09-15 21:35:00|8541.9|8532.5|8543.8|8532.8|8544.7|8533.8|8541.5|8531.2|361
1631742000000|2021-09-15 21:40:00|8543.6|8532.6|8542.6|8531.6|8544|8533|8541.2|8530.7|309
1631742300000|2021-09-15 21:45:00|8542.4|8531.7|8541.5|8532.9|8542.8|8533.1|8540.9|8531.1|249
1631742600000|2021-09-15 21:50:00|8541.6|8532.7|8541.1|8532.6|8542.7|8533.3|8539.6|8531.2|305
1631742900000|2021-09-15 21:55:00|8540.9|8532.7|8541.1|8530.1|8543.4|8533.1|8540|8529.9|322
1631743200000|2021-09-15 22:00:00|8541.9|8530.9|8537.3|8534.4|8542.8|8535|8536.2|8529.9|560
1631743500000|2021-09-15 22:05:00|8537.6|8534.1|8536.5|8535|8537.9|8535.5|8536.3|8533.5|197
1631743800000|2021-09-15 22:10:00|8536.6|8535.1|8536.1|8534.6|8537.1|8535.3|8535.9|8534.1|121
1631744100000|2021-09-15 22:15:00|8536|8534.5|8536.3|8534.8|8537.4|8535.9|8535.8|8533.8|163
1631744400000|2021-09-15 22:20:00|8536.2|8534.7|8535.4|8533.9|8536.6|8534.8|8535.3|8533|140
1631744700000|2021-09-15 22:25:00|8535.5|8534|8535.5|8534|8536|8534.4|8535|8532.6|136
1631745000000|2021-09-15 22:30:00|8535.6|8533.1|8534.9|8533.4|8536|8534.2|8534.6|8532.9|106
1631745300000|2021-09-15 22:35:00|8534.8|8533.3|8535|8533.5|8535.1|8533.5|8534.5|8532.5|105
1631745600000|2021-09-15 22:40:00|8535.1|8533.6|8533.7|8532.2|8535.1|8533.6|8533.7|8532|230
1631745900000|2021-09-15 22:45:00|8533.6|8532.1|8534.4|8532.9|8535.5|8533.8|8533|8531.4|327
1631746200000|2021-09-15 22:50:00|8534.3|8532.8|8534.3|8532.8|8534.7|8533|8533.1|8531.6|148
1631746500000|2021-09-15 22:55:00|8534.2|8532.7|8533.7|8532.2|8534.7|8533.1|8533.4|8531.7|112
1631746800000|2021-09-15 23:00:00|8533.6|8532.1|8534.3|8532.8|8534.6|8533.1|8533.6|8532.1|128
1631747100000|2021-09-15 23:05:00|8534.7|8533.2|8534.2|8532.7|8534.9|8533.4|8534.2|8532.7|60
1631747400000|2021-09-15 23:10:00|8534.3|8532.8|8534|8532.5|8534.3|8532.8|8533.5|8532.3|95
1631747700000|2021-09-15 23:15:00|8533.9|8532.4|8534.2|8532.7|8534.5|8533|8533.8|8532.4|58
1631748000000|2021-09-15 23:20:00|8534.3|8532.8|8535|8533.5|8535|8533.5|8534.2|8532.7|107
1631748300000|2021-09-15 23:25:00|8534.9|8533.4|8535.1|8534.2|8535.6|8534.2|8534.5|8533|86
1631748600000|2021-09-15 23:30:00|8535|8534.1|8535.4|8533.9|8535.5|8534.1|8534.6|8533.5|57
1631748900000|2021-09-15 23:35:00|8535.3|8533.8|8535.7|8534.2|8536.4|8535.1|8535.2|8533.7|108
1631749200000|2021-09-15 23:40:00|8535.6|8534.1|8535.3|8533.8|8535.7|8534.2|8535|8533.6|85
1631749500000|2021-09-15 23:45:00|8535.5|8534|8535.5|8534|8535.8|8534.5|8534.6|8533.3|74
1631749800000|2021-09-15 23:50:00|8535.7|8534.2|8535|8533.5|8535.9|8534.4|8534.9|8533.4|78
1631750100000|2021-09-15 23:55:00|8534.9|8533.4|8535.2|8533.7|8535.3|8533.9|8534.8|8533.3|85
1631750400000|2021-09-16 00:00:00|8535.3|8533.8|8535|8533.5|8537.1|8535.7|8534.9|8533.4|250
1631750700000|2021-09-16 00:05:00|8535.2|8533.7|8536|8534.5|8537|8535.7|8535.2|8533.7|179
1631751000000|2021-09-16 00:10:00|8536.1|8534.6|8535.3|8533.8|8536.7|8535.2|8535.2|8533.7|93
1631751300000|2021-09-16 00:15:00|8535.4|8533.9|8535.5|8534|8535.8|8534.3|8535|8533.6|101
1631751600000|2021-09-16 00:20:00|8535.6|8534.1|8535.8|8534.3|8536.1|8534.9|8535.3|8533.8|155
1631751900000|2021-09-16 00:25:00|8535.9|8534.4|8535.8|8534.3|8536|8534.5|8535.4|8533.9|95
1631752200000|2021-09-16 00:30:00|8535.7|8534.2|8535.9|8534.4|8536|8534.5|8534.7|8533.4|117
1631752500000|2021-09-16 00:35:00|8536|8534.5|8535.8|8534.3|8536.3|8535.1|8535.3|8534|120
1631752800000|2021-09-16 00:40:00|8535.9|8534.4|8536.3|8534.8|8536.4|8535.1|8535.1|8533.8|157
1631753100000|2021-09-16 00:45:00|8536.2|8534.7|8535.9|8534.4|8536.4|8535.1|8535.5|8534|120
1631753400000|2021-09-16 00:50:00|8536|8534.5|8536.3|8534.8|8536.3|8535|8535|8533.7|195
1631753700000|2021-09-16 00:55:00|8536.2|8534.7|8535.3|8533.8|8536.3|8534.9|8534.4|8532.9|210
1631754000000|2021-09-16 01:00:00|8535.4|8533.9|8537.8|8536.3|8537.9|8536.8|8535.3|8533.8|192
1631754300000|2021-09-16 01:05:00|8537.7|8536.2|8537.9|8537|8538.3|8537.1|8537.3|8536|173
1631754600000|2021-09-16 01:10:00|8537.8|8536.9|8538|8536.5|8539.1|8538|8537.7|8536.5|153
1631754900000|2021-09-16 01:15:00|8537.9|8537|8537.8|8536.3|8538.8|8537.6|8537.3|8536.3|140
1631755200000|2021-09-16 01:20:00|8537.5|8536.6|8537.7|8536.2|8538.1|8536.8|8537.1|8535.9|138
1631755500000|2021-09-16 01:25:00|8537.6|8536.1|8537.2|8535.7|8537.8|8536.5|8536.6|8535.4|122
1631755800000|2021-09-16 01:30:00|8537|8535.5|8537.6|8536.1|8538.1|8536.9|8536.5|8535.2|246
1631756100000|2021-09-16 01:35:00|8537.5|8536|8535.9|8535|8537.9|8536.6|8535.9|8534.7|146
1631756400000|2021-09-16 01:40:00|8536.2|8534.7|8536.5|8535|8537.3|8536|8536.2|8534.7|210
1631756700000|2021-09-16 01:45:00|8536.6|8535.1|8537|8536.1|8537.9|8536.6|8536.1|8534.9|159
1631757000000|2021-09-16 01:50:00|8537.1|8536.2|8537.6|8536.1|8537.7|8536.6|8536.8|8535.7|130
1631757300000|2021-09-16 01:55:00|8537.9|8536.4|8538.5|8537|8538.7|8537.4|8537.8|8536.4|169
1631757600000|2021-09-16 02:00:00|8538.4|8536.9|8538.4|8537.5|8540|8538.5|8538|8536.8|195
1631757900000|2021-09-16 02:05:00|8538.3|8537.4|8538.6|8537.1|8538.6|8537.4|8537.8|8536.3|168
1631758200000|2021-09-16 02:10:00|8538.2|8537.3|8538.4|8537.5|8538.9|8537.8|8537.8|8536.5|181
1631758500000|2021-09-16 02:15:00|8538.3|8537.4|8538.7|8537.2|8539.7|8538.4|8538.2|8536.9|218
1631758800000|2021-09-16 02:20:00|8538.4|8537.5|8538.4|8537.5|8539.3|8538|8538.4|8537.2|126
1631759100000|2021-09-16 02:25:00|8538.5|8537.6|8540.1|8538.6|8540.2|8538.7|8538.5|8537.3|161
1631759400000|2021-09-16 02:30:00|8540|8538.5|8539.9|8538.4|8540.3|8539|8539.5|8538.3|108
1631759700000|2021-09-16 02:35:00|8539.8|8538.3|8539.1|8538.2|8540|8538.7|8539|8537.7|122
1631760000000|2021-09-16 02:40:00|8539.2|8538.3|8539.2|8537.7|8539.6|8538.5|8538.8|8537.5|118
1631760300000|2021-09-16 02:45:00|8539.3|8537.8|8539|8537.5|8539.5|8538.4|8538.3|8537.2|146
1631760600000|2021-09-16 02:50:00|8538.9|8537.4|8539.1|8537.6|8539.2|8538|8538.4|8537.1|125
1631760900000|2021-09-16 02:55:00|8539|8538.1|8540.2|8538.7|8540.6|8539.1|8538.9|8537.8|166
1631761200000|2021-09-16 03:00:00|8540.3|8538.8|8539.7|8538.8|8540.9|8539.4|8539.6|8538.4|158
1631761500000|2021-09-16 03:05:00|8539.8|8538.9|8540|8538.5|8540.5|8539.1|8539.4|8538.4|123
1631761800000|2021-09-16 03:10:00|8539.7|8538.8|8539.9|8538.4|8540.1|8538.9|8539.5|8538.3|89
1631762100000|2021-09-16 03:15:00|8540|8538.5|8539|8537.5|8540|8538.5|8538.7|8537.4|75
1631762400000|2021-09-16 03:20:00|8539.1|8537.6|8539.4|8537.9|8539.9|8538.5|8538.9|8537.6|123
1631762700000|2021-09-16 03:25:00|8539.5|8538|8539.1|8537.6|8539.5|8538.1|8538|8536.8|118
1631763000000|2021-09-16 03:30:00|8539|8537.5|8539.5|8538.6|8539.8|8538.7|8538.2|8537|155
1631763300000|2021-09-16 03:35:00|8539.4|8538.5|8539.4|8537.9|8539.9|8538.6|8538.9|8537.5|130
1631763600000|2021-09-16 03:40:00|8539.3|8537.8|8539.5|8538|8539.7|8538.4|8538.9|8537.5|118
1631763900000|2021-09-16 03:45:00|8539.4|8537.9|8539.3|8537.8|8539.6|8538.4|8538.5|8537.3|138
1631764200000|2021-09-16 03:50:00|8539.2|8537.7|8538.9|8537.4|8539.4|8538.3|8538.9|8537.4|65
1631764500000|2021-09-16 03:55:00|8539|8537.5|8539|8537.5|8539.1|8537.9|8538.6|8537.4|51
1631764800000|2021-09-16 04:00:00|8538.9|8537.4|8538.7|8537.2|8539.1|8537.8|8538.3|8537|122
1631765100000|2021-09-16 04:05:00|8538.6|8537.1|8538.3|8536.8|8538.7|8537.5|8537.9|8536.7|117
1631765400000|2021-09-16 04:10:00|8538.4|8536.9|8538.5|8537|8538.6|8537.4|8538|8536.6|76
1631765700000|2021-09-16 04:15:00|8538.4|8536.9|8538|8536.5|8538.5|8537.1|8537.5|8536|120
1631766000000|2021-09-16 04:20:00|8538.1|8536.6|8538|8536.5|8538.1|8536.9|8537.6|8536.3|85
1631766300000|2021-09-16 04:25:00|8537.7|8536.8|8538.8|8537.3|8538.8|8537.3|8537.7|8536.5|55
1631766600000|2021-09-16 04:30:00|8538.7|8537.2|8538.6|8537.1|8538.7|8537.5|8537.8|8536.6|85
1631766900000|2021-09-16 04:35:00|8538.7|8537.2|8538.2|8536.7|8538.7|8537.4|8537.8|8536.5|94
1631767200000|2021-09-16 04:40:00|8538.3|8536.8|8538.3|8536.8|8538.5|8537.2|8537.7|8536.6|53
1631767500000|2021-09-16 04:45:00|8538.4|8536.9|8537.7|8536.2|8538.4|8536.9|8537.2|8535.9|112
1631767800000|2021-09-16 04:50:00|8537.8|8536.3|8538|8536.5|8538.3|8537|8537.2|8536|116
1631768100000|2021-09-16 04:55:00|8537.7|8536.8|8537.3|8535.8|8538.2|8537.1|8536.9|8535.7|116
1631768400000|2021-09-16 05:00:00|8537.2|8535.7|8537.7|8536.2|8537.8|8536.5|8536.9|8535.7|126
1631768700000|2021-09-16 05:05:00|8537.6|8536.1|8536.6|8535.1|8537.7|8536.4|8536.1|8535|138
1631769000000|2021-09-16 05:10:00|8536.7|8535.2|8536.3|8534.8|8536.7|8535.2|8535.6|8534.5|83
1631769300000|2021-09-16 05:15:00|8536|8535.1|8536.5|8535|8536.6|8535.3|8535.8|8534.6|129
1631769600000|2021-09-16 05:20:00|8536.4|8534.9|8536.3|8535.4|8536.7|8535.5|8536.1|8534.9|55
1631769900000|2021-09-16 05:25:00|8536.2|8535.3|8536.2|8534.7|8536.6|8535.5|8535.9|8534.6|99
1631770200000|2021-09-16 05:30:00|8536.1|8534.6|8535.2|8534.3|8536.4|8535|8535.1|8533.9|118
1631770500000|2021-09-16 05:35:00|8535.1|8534.2|8535.5|8534|8536.2|8535|8534.8|8533.6|192
1631770800000|2021-09-16 05:40:00|8535.2|8534.3|8536|8534.5|8536.2|8535|8535.1|8533.7|168
1631771100000|2021-09-16 05:45:00|8535.9|8534.4|8536.3|8534.8|8536.7|8535.6|8534.8|8533.6|215
1631771400000|2021-09-16 05:50:00|8536.4|8534.9|8536.3|8534.8|8537.1|8536.1|8536|8534.7|183
1631771700000|2021-09-16 05:55:00|8536.2|8534.7|8538.1|8536.6|8538.5|8537.2|8535.4|8534.3|229
1631772000000|2021-09-16 06:00:00|8538.2|8536.7|8540|8538.5|8540.4|8539.3|8537.3|8536.1|307
1631772300000|2021-09-16 06:05:00|8539.9|8538.4|8539.2|8537.7|8540.7|8539.5|8539.2|8537.7|231
1631772600000|2021-09-16 06:10:00|8539.3|8537.8|8540.1|8538.6|8540.8|8539.5|8538.7|8537.2|271
1631772900000|2021-09-16 06:15:00|8540|8538.5|8539|8537.5|8540|8538.5|8536.9|8535.6|287
1631773200000|2021-09-16 06:20:00|8539.1|8537.6|8537.5|8536|8539.5|8538.1|8537|8535.7|262
1631773500000|2021-09-16 06:25:00|8537.6|8536.1|8537.9|8536.4|8538.4|8537.1|8537.2|8536|177
1631773800000|2021-09-16 06:30:00|8537.8|8536.3|8539.7|8538.8|8540.1|8538.9|8537.4|8536.3|279
1631774100000|2021-09-16 06:35:00|8539.5|8538.6|8538.8|8537.9|8539.9|8538.7|8538.1|8537|308
1631774400000|2021-09-16 06:40:00|8538.9|8538|8538.8|8537.9|8539.7|8538.5|8537.4|8536.5|337
1631774700000|2021-09-16 06:45:00|8539.2|8537.7|8538.4|8537.5|8540.3|8539|8538.2|8536.9|388
1631775000000|2021-09-16 06:50:00|8538.3|8537.4|8538|8537.1|8539.7|8538.4|8537.4|8536|406
1631775300000|2021-09-16 06:55:00|8537.9|8537|8536.4|8535.5|8538.7|8537.7|8536|8534.9|495
1631775600000|2021-09-16 07:00:00|8536.3|8535.4|8534.7|8533.8|8536.5|8535.4|8533.9|8532.9|552
1631775900000|2021-09-16 07:05:00|8534.6|8533.7|8533.3|8532.4|8535.3|8534.1|8532.1|8530.8|435
1631776200000|2021-09-16 07:10:00|8533.2|8532.3|8529.8|8528.9|8534.9|8533.7|8529.7|8528.5|369
1631776500000|2021-09-16 07:15:00|8529.7|8528.8|8526|8524.5|8530.7|8529.4|8525.2|8523.8|450
1631776800000|2021-09-16 07:20:00|8525.9|8524.4|8523.3|8521.8|8526|8524.6|8522.2|8520.8|363
1631777100000|2021-09-16 07:25:00|8523.2|8521.7|8522.9|8521.4|8524.9|8523.5|8522.5|8521.2|316
1631777400000|2021-09-16 07:30:00|8523|8521.5|8527.7|8526.2|8528|8526.7|8522.4|8521|346
1631777700000|2021-09-16 07:35:00|8527.8|8526.3|8525.2|8523.7|8527.8|8526.3|8524.9|8523.4|343
1631778000000|2021-09-16 07:40:00|8524.8|8523.9|8524.3|8522.8|8525.1|8523.9|8519.9|8518.6|423
1631778300000|2021-09-16 07:45:00|8524.4|8522.9|8522.6|8521.1|8524.6|8523.3|8522|8520.8|324
1631778600000|2021-09-16 07:50:00|8522.7|8521.2|8519.4|8518.5|8523.2|8521.7|8519.3|8518.1|485
1631778900000|2021-09-16 07:55:00|8519.8|8518.3|8524|8522.5|8524|8522.5|8519.4|8518.3|463
1631779200000|2021-09-16 08:00:00|8524.2|8522.7|8525.6|8524.1|8526.5|8525.2|8522.7|8521.5|408
1631779500000|2021-09-16 08:05:00|8525|8523.6|8522.3|8520.8|8525.1|8523.9|8519.9|8518.8|285
1631779800000|2021-09-16 08:10:00|8522.2|8520.7|8522.3|8520.8|8523.9|8522.8|8520.7|8519.7|366
1631780100000|2021-09-16 08:15:00|8522.4|8520.9|8521.7|8520.2|8523.8|8522.6|8521.2|8520|404
1631780400000|2021-09-16 08:20:00|8521.3|8520.4|8524.8|8523.9|8524.9|8524|8521.3|8520.3|265
1631780700000|2021-09-16 08:25:00|8524.7|8523.8|8524.8|8523.3|8526.5|8525.6|8524.6|8523.3|345
1631781000000|2021-09-16 08:30:00|8524.9|8523.4|8526.4|8524.9|8527.1|8526|8522.8|8521.8|378
1631781300000|2021-09-16 08:35:00|8526.3|8524.8|8525.1|8524.2|8526.4|8525.3|8524.6|8523.4|261
1631781600000|2021-09-16 08:40:00|8525|8524.1|8523|8522.1|8525.6|8524.3|8522.7|8521.7|255
1631781900000|2021-09-16 08:45:00|8523.1|8522.2|8523.9|8523|8524.5|8523.6|8522.6|8521.4|316
1631782200000|2021-09-16 08:50:00|8523.8|8522.9|8520|8519.1|8524.3|8523|8520|8519|303
1631782500000|2021-09-16 08:55:00|8519.9|8519|8517.7|8516.2|8520.2|8519.2|8517.5|8516|437
1631782800000|2021-09-16 09:00:00|8517.6|8516.1|8520|8519.1|8521.2|8520|8517|8515.6|430
1631783100000|2021-09-16 09:05:00|8520.1|8519.2|8523.9|8523|8524.2|8523|8518.6|8517.4|317
1631783400000|2021-09-16 09:10:00|8523.8|8522.9|8521.9|8520.4|8523.9|8522.9|8520.3|8519.1|422
1631783700000|2021-09-16 09:15:00|8521.6|8520.7|8522.6|8521.7|8522.6|8521.7|8520.8|8519.8|291
1631784000000|2021-09-16 09:20:00|8522.5|8521.6|8523.1|8522.2|8524.5|8523.3|8522.3|8521.3|478
1631784300000|2021-09-16 09:25:00|8523|8522.1|8518.5|8517.6|8523.5|8522.6|8518.3|8517|394
1631784600000|2021-09-16 09:30:00|8518.4|8517.5|8520.6|8519.1|8521.5|8520.5|8518.3|8517.1|291
1631784900000|2021-09-16 09:35:00|8520.5|8519.6|8521.3|8519.8|8521.3|8520|8518.3|8517.1|365
1631785200000|2021-09-16 09:40:00|8520.8|8519.9|8521.5|8520.6|8522.2|8521|8519.4|8518.2|308
1631785500000|2021-09-16 09:45:00|8521.6|8520.7|8518.4|8517.5|8521.7|8520.7|8518.2|8517.1|210
1631785800000|2021-09-16 09:50:00|8518.3|8517.4|8519.1|8518.2|8519.1|8518.2|8517.3|8516.2|281
1631786100000|2021-09-16 09:55:00|8519.3|8518.4|8517.7|8516.8|8521.2|8520.3|8517.7|8516.4|393
1631786400000|2021-09-16 10:00:00|8518|8516.5|8519|8518.1|8520.5|8519.5|8517.5|8516.5|310
1631786700000|2021-09-16 10:05:00|8518.9|8518|8520.5|8519|8520.5|8519.3|8518.7|8517.4|233
1631787000000|2021-09-16 10:10:00|8520.2|8519.3|8518.6|8517.1|8520.8|8519.9|8517.7|8516.5|320
1631787300000|2021-09-16 10:15:00|8518.7|8517.2|8517.6|8516.7|8518.9|8517.6|8516.7|8515.6|393
1631787600000|2021-09-16 10:20:00|8518|8516.5|8517.3|8515.8|8518|8516.6|8516.2|8515|195
1631787900000|2021-09-16 10:25:00|8517.2|8515.7|8515.7|8514.8|8518|8516.9|8515.5|8514.5|290
1631788200000|2021-09-16 10:30:00|8515.6|8514.7|8514.5|8513.6|8516|8514.9|8514.3|8513.1|294
1631788500000|2021-09-16 10:35:00|8514.6|8513.7|8511.7|8510.8|8515|8513.9|8511.4|8510.2|355
1631788800000|2021-09-16 10:40:00|8511.6|8510.7|8509.5|8508|8511.7|8510.8|8508.6|8507.3|445
1631789100000|2021-09-16 10:45:00|8509.3|8508.4|8511.3|8509.8|8511.5|8510.3|8508.7|8507.5|304
1631789400000|2021-09-16 10:50:00|8511.2|8509.7|8511.9|8511|8512.3|8511.4|8510.9|8509.7|289
1631789700000|2021-09-16 10:55:00|8512|8511.1|8512.7|8511.2|8513.3|8512.4|8511.7|8510.7|223
1631790000000|2021-09-16 11:00:00|8512.4|8511.5|8512.4|8510.9|8513.5|8512.3|8511.9|8510.7|256
1631790300000|2021-09-16 11:05:00|8512.3|8510.8|8511.2|8510.3|8513.3|8512.1|8510.9|8509.7|251
1631790600000|2021-09-16 11:10:00|8510.8|8509.9|8513.9|8512.4|8514|8512.9|8510.3|8509.3|269
1631790900000|2021-09-16 11:15:00|8513.8|8512.3|8513.6|8512.7|8514.6|8513.7|8512.6|8511.4|310
1631791200000|2021-09-16 11:20:00|8513.5|8512.6|8512.9|8512|8514.3|8512.8|8512.5|8511.4|223
1631791500000|2021-09-16 11:25:00|8513.2|8512.3|8512.7|8511.8|8514.2|8513.3|8512.5|8511.6|204
1631791800000|2021-09-16 11:30:00|8512.8|8511.9|8511.7|8510.2|8513.5|8512.5|8511.1|8509.9|234
1631792100000|2021-09-16 11:35:00|8511.5|8510.6|8509.4|8508.5|8511.7|8510.8|8509.3|8508.4|243
1631792400000|2021-09-16 11:40:00|8509.3|8508.4|8508.8|8507.9|8510.2|8509|8508.5|8507.5|366
1631792700000|2021-09-16 11:45:00|8508.7|8507.8|8508.8|8507.9|8509.8|8508.9|8508.6|8507.5|320
1631793000000|2021-09-16 11:50:00|8508.9|8508|8506.8|8505.3|8509.6|8508.6|8506.4|8505.1|291
1631793300000|2021-09-16 11:55:00|8506.9|8505.4|8505.3|8504.4|8507.2|8506|8505.3|8504.2|457
1631793600000|2021-09-16 12:00:00|8505.2|8504.3|8506|8505.1|8506.7|8505.7|8505.2|8504|388
1631793900000|2021-09-16 12:05:00|8505.6|8504.7|8505.2|8504.3|8506.7|8505.8|8505.1|8504.2|367
1631794200000|2021-09-16 12:10:00|8505.3|8504.4|8502.7|8501.8|8505.6|8504.7|8502.7|8501.8|323
1631794500000|2021-09-16 12:15:00|8502.6|8501.7|8504.9|8504|8505.2|8504|8501.2|8500.3|337
1631794800000|2021-09-16 12:20:00|8504.8|8503.9|8508.4|8507.5|8508.8|8507.7|8504|8503.1|429
1631795100000|2021-09-16 12:25:00|8508.3|8507.4|8510.2|8505.7|8512|8509.8|8508.1|8505.1|409
1631795400000|2021-09-16 12:30:00|8510.1|8505.4|8506.6|8505.7|8511.3|8508|8504.6|8502.9|1075
1631795700000|2021-09-16 12:35:00|8506.5|8505.6|8510.9|8510|8511.1|8510.1|8504.5|8503.2|815
1631796000000|2021-09-16 12:40:00|8510.8|8509.9|8513|8511.5|8513.6|8512.7|8510.3|8509.2|710
1631796300000|2021-09-16 12:45:00|8512.9|8511.4|8517.3|8515.8|8517.7|8516.4|8512.6|8511.4|662
1631796600000|2021-09-16 12:50:00|8517.4|8515.9|8516.7|8515.2|8517.4|8516.2|8515.3|8514|610
1631796900000|2021-09-16 12:55:00|8516.8|8515.3|8514.8|8513.3|8516.8|8515.5|8514.1|8513|473
1631797200000|2021-09-16 13:00:00|8514.7|8513.2|8517.1|8516.2|8517.5|8516.5|8514.5|8513|417
1631797500000|2021-09-16 13:05:00|8516.9|8516|8521.5|8520.6|8521.8|8520.8|8516.2|8515.3|367
1631797800000|2021-09-16 13:10:00|8521.4|8520.5|8525.1|8523.6|8527.4|8525.9|8521.3|8520.1|559
1631798100000|2021-09-16 13:15:00|8524.8|8523.9|8524.3|8523.4|8527.3|8526.4|8524.3|8523.4|461
1631798400000|2021-09-16 13:20:00|8524.4|8523.5|8525.3|8524.4|8526.7|8525.6|8523.2|8521.9|581
1631798700000|2021-09-16 13:25:00|8525.6|8524.1|8526.3|8525.4|8526.9|8525.7|8525|8523.9|440
1631799000000|2021-09-16 13:30:00|8526.2|8525.3|8525.4|8523.9|8527.7|8526.7|8524.1|8522.9|480
1631799300000|2021-09-16 13:35:00|8525.3|8523.8|8526.6|8525.7|8528|8527.1|8524.9|8523.5|515
1631799600000|2021-09-16 13:40:00|8526.7|8525.8|8527.6|8526.7|8529.8|8528.9|8526.7|8525.8|438
1631799900000|2021-09-16 13:45:00|8527.9|8526.4|8533.9|8533|8534.3|8533.2|8527.3|8526.3|546
1631800200000|2021-09-16 13:50:00|8534|8533.1|8534.4|8533.5|8535.7|8534.6|8532.4|8531.3|624
1631800500000|2021-09-16 13:55:00|8534.3|8533.4|8534.1|8532.6|8535.6|8534.7|8531.9|8530.8|749
1631800800000|2021-09-16 14:00:00|8533.8|8532.9|8538.7|8537.8|8539|8538.1|8533.7|8532.4|659
1631801100000|2021-09-16 14:05:00|8538.8|8537.9|8539.3|8538.4|8539.7|8538.7|8535.1|8534.2|564
1631801400000|2021-09-16 14:10:00|8539.4|8538.5|8538.2|8537.3|8539.5|8538.6|8537.2|8536.3|456
1631801700000|2021-09-16 14:15:00|8538.3|8537.4|8538|8537.1|8539.6|8538.7|8537.9|8536.7|379
1631802000000|2021-09-16 14:20:00|8538.1|8537.2|8539.8|8538.9|8540.1|8539.1|8538.1|8537.1|371
1631802300000|2021-09-16 14:25:00|8539.7|8538.8|8540.7|8539.8|8541.7|8540.5|8539.3|8538.4|399
1631802600000|2021-09-16 14:30:00|8540.9|8540|8539.8|8538.9|8541.7|8540.6|8539.2|8538.1|402
1631802900000|2021-09-16 14:35:00|8539.7|8538.8|8539|8538.1|8540.1|8539.1|8537.7|8536.4|383
1631803200000|2021-09-16 14:40:00|8539.1|8538.2|8541.2|8540.3|8541.7|8540.8|8538.9|8538|435
1631803500000|2021-09-16 14:45:00|8541.6|8540.1|8544.6|8543.7|8544.6|8543.7|8541.3|8540.1|341
1631803800000|2021-09-16 14:50:00|8544.4|8543.5|8547.5|8546.6|8548.2|8547|8544|8542.9|555
1631804100000|2021-09-16 14:55:00|8547.7|8546.8|8543.6|8542.7|8548.2|8547.1|8541|8540.1|666
1631804400000|2021-09-16 15:00:00|8543.7|8542.8|8541.4|8540.5|8544.9|8544|8541.3|8540.4|528
1631804700000|2021-09-16 15:05:00|8541.3|8540.4|8543.3|8542.4|8544.8|8543.6|8541.2|8540.3|407
1631805000000|2021-09-16 15:10:00|8543.4|8542.5|8542.9|8542|8544.4|8543.1|8542.2|8541.2|350
1631805300000|2021-09-16 15:15:00|8543|8542.1|8544.7|8543.8|8545.4|8544.2|8542.9|8542|338
1631805600000|2021-09-16 15:20:00|8544.6|8543.7|8541.7|8540.8|8544.9|8543.8|8541.5|8540.2|324
1631805900000|2021-09-16 15:25:00|8541.8|8540.9|8537.3|8535.8|8542.2|8540.9|8537|8535.5|388
1631806200000|2021-09-16 15:30:00|8537.4|8535.9|8530.7|8529.2|8537.5|8536.2|8529.5|8526.8|659
1631806500000|2021-09-16 15:35:00|8530.8|8529.3|8532.6|8531.7|8533.4|8532.5|8530.4|8528.9|335
1631806800000|2021-09-16 15:40:00|8532.7|8531.8|8533.1|8532.2|8534.6|8533.4|8532.5|8531.4|316
1631807100000|2021-09-16 15:45:00|8533.2|8532.3|8532.5|8531.6|8535.1|8534.2|8532.3|8531.1|306
1631807400000|2021-09-16 15:50:00|8532.6|8531.7|8533.1|8531.6|8533.3|8532.1|8531.8|8530.8|278
1631807700000|2021-09-16 15:55:00|8533|8531.5|8534.6|8533.7|8535.4|8534.4|8532.7|8531.5|365
1631808000000|2021-09-16 16:00:00|8534.7|8533.8|8536.7|8535.2|8536.7|8535.7|8534.4|8533.1|235
1631808300000|2021-09-16 16:05:00|8536.8|8535.3|8531.6|8530.7|8536.8|8535.6|8531.3|8530.4|219
1631808600000|2021-09-16 16:10:00|8532|8531.1|8531.7|8530.2|8533.4|8532.5|8530.7|8529.5|276
1631808900000|2021-09-16 16:15:00|8531.4|8530.5|8530.6|8529.7|8532|8530.9|8530.4|8529.5|229
1631809200000|2021-09-16 16:20:00|8530.4|8529.5|8531.5|8530.6|8531.8|8530.9|8530.4|8529.5|178
1631809500000|2021-09-16 16:25:00|8531.6|8530.7|8532.5|8531.6|8533.6|8532.5|8531.5|8530.5|183
1631809800000|2021-09-16 16:30:00|8532.4|8531.5|8532.8|8531.9|8533.2|8532|8531.9|8530.8|140
1631810100000|2021-09-16 16:35:00|8532.7|8531.8|8533|8532.1|8533.1|8532.2|8531.7|8530.5|123
1631810400000|2021-09-16 16:40:00|8532.9|8532|8533.2|8532.3|8533.4|8532.3|8532.8|8531.7|136
1631810700000|2021-09-16 16:45:00|8533.3|8532.4|8533.6|8532.7|8533.8|8532.7|8532.9|8532|84
1631811000000|2021-09-16 16:50:00|8533.5|8532.6|8532.5|8531.6|8534|8532.9|8532.3|8531.4|221
1631811300000|2021-09-16 16:55:00|8532.6|8531.7|8532.7|8531.8|8532.8|8531.9|8531.9|8531|162
1631811600000|2021-09-16 17:00:00|8532.8|8531.9|8534.5|8533.6|8535.2|8534.1|8532.7|8531.5|276
1631811900000|2021-09-16 17:05:00|8534.6|8533.7|8534.3|8533.4|8535.1|8534|8533.6|8532.4|213
1631812200000|2021-09-16 17:10:00|8534.4|8533.5|8533.4|8532.5|8535.1|8533.9|8533|8532|197
1631812500000|2021-09-16 17:15:00|8533.3|8532.4|8533|8532.1|8534|8532.8|8532.9|8531.7|137
1631812800000|2021-09-16 17:20:00|8533.1|8532.2|8533.2|8532.3|8533.4|8532.5|8532.3|8531.4|145
1631813100000|2021-09-16 17:25:00|8533.3|8532.4|8532.7|8531.8|8533.7|8532.6|8532.5|8531.6|147
1631813400000|2021-09-16 17:30:00|8532.6|8531.7|8532.2|8531.3|8533.5|8532.4|8531.4|8530.5|166
1631813700000|2021-09-16 17:35:00|8532.1|8531.2|8531.8|8530.9|8533.4|8532.5|8531.8|8530.7|111
1631814000000|2021-09-16 17:40:00|8531.9|8531|8530.9|8530|8532|8531.1|8530.9|8529.8|97
1631814300000|2021-09-16 17:45:00|8531|8530.1|8530.7|8529.8|8531.1|8530.2|8530.4|8529.3|119
1631814600000|2021-09-16 17:50:00|8530.6|8529.7|8529|8528.1|8530.7|8529.8|8528.8|8527.9|120
1631814900000|2021-09-16 17:55:00|8528.9|8528|8527.2|8526.3|8529|8528.1|8526.8|8525.9|146
1631815200000|2021-09-16 18:00:00|8527.3|8526.4|8526.2|8525.3|8527.3|8526.4|8525.9|8525|182
1631815500000|2021-09-16 18:05:00|8526.3|8525.4|8526.8|8525.9|8527.1|8526.1|8526.2|8525.3|108
1631815800000|2021-09-16 18:10:00|8526.7|8525.8|8526.6|8525.7|8527|8526|8525.6|8524.4|144
1631816100000|2021-09-16 18:15:00|8526.7|8525.8|8527.5|8526.6|8527.6|8526.6|8526.6|8525.6|147
1631816400000|2021-09-16 18:20:00|8527.4|8526.5|8526.5|8525.6|8527.5|8526.6|8526.3|8525.1|174
1631816700000|2021-09-16 18:25:00|8526.6|8525.7|8527.4|8526.5|8527.4|8526.5|8526.2|8525.2|110
1631817000000|2021-09-16 18:30:00|8527.3|8526.4|8527.7|8526.8|8527.8|8526.8|8526.7|8525.5|118
1631817300000|2021-09-16 18:35:00|8527.6|8526.7|8527.6|8526.7|8528.1|8527|8527.1|8526.1|138
1631817600000|2021-09-16 18:40:00|8527.5|8526.6|8527|8526.1|8527.8|8526.8|8526.7|8525.7|126
1631817900000|2021-09-16 18:45:00|8526.9|8526|8526|8525.1|8527.4|8526.2|8526|8525|201
1631818200000|2021-09-16 18:50:00|8525.9|8525|8525.9|8525|8527.4|8526.5|8525.7|8524.5|135
1631818500000|2021-09-16 18:55:00|8526|8525.1|8524|8523.1|8526|8525.1|8523.6|8522.6|223
1631818800000|2021-09-16 19:00:00|8523.9|8523|8527.3|8525.8|8531.8|8530.3|8523.9|8523|492
1631819100000|2021-09-16 19:05:00|8527.2|8525.7|8526.4|8525.5|8527.6|8526.4|8525.5|8524.4|506
1631819400000|2021-09-16 19:10:00|8526.3|8525.4|8527.4|8525.9|8528.6|8527.2|8526.2|8525.2|355
1631819700000|2021-09-16 19:15:00|8527.5|8526|8529.9|8528.4|8530|8528.5|8527.3|8525.8|177
1631820000000|2021-09-16 19:20:00|8530|8528.5|8530.6|8529.7|8531.8|8530.3|8529.4|8528.1|269
1631820300000|2021-09-16 19:25:00|8530.9|8529.4|8531.5|8530.6|8532.1|8530.8|8530.3|8529.1|208
1631820600000|2021-09-16 19:30:00|8531.6|8530.7|8529.4|8528.5|8531.6|8530.7|8529.4|8528.2|292
1631820900000|2021-09-16 19:35:00|8529.5|8528.6|8531.2|8530.3|8532.3|8530.9|8529.4|8528.4|263
1631821200000|2021-09-16 19:40:00|8531.3|8530.4|8531.1|8530.2|8531.9|8530.6|8530.8|8529.5|170
1631821500000|2021-09-16 19:45:00|8531.2|8530.3|8533|8531.5|8533.1|8531.9|8531|8529.6|213
1631821800000|2021-09-16 19:50:00|8532.9|8531.4|8531.9|8531|8533|8531.5|8530.8|8529.6|245
1631822100000|2021-09-16 19:55:00|8532.1|8531.2|8533.4|8531.9|8533.6|8532.4|8532.1|8530.9|327
1631822400000|2021-09-16 20:00:00|8533.1|8531.6|8531.8|8530.3|8533.7|8532.2|8531.8|8530.3|243
1631822700000|2021-09-16 20:05:00|8531.9|8530.4|8531.2|8529.7|8532.1|8531|8530.8|8529.4|225
1631823000000|2021-09-16 20:10:00|8531.3|8529.8|8530.5|8529.6|8532|8530.7|8529.6|8528.4|497
1631823300000|2021-09-16 20:15:00|8530.4|8529.5|8531.9|8530.4|8532.1|8530.8|8529.9|8528.7|258
1631823600000|2021-09-16 20:20:00|8532|8530.5|8530.4|8528.9|8532|8530.5|8530|8528.5|305
1631823900000|2021-09-16 20:25:00|8530.5|8529|8532|8530.5|8532.3|8530.8|8529.9|8528.7|206
1631824200000|2021-09-16 20:30:00|8532.1|8530.6|8532.1|8530.6|8533.2|8531.7|8531.9|8530.4|226
1631824500000|2021-09-16 20:35:00|8532|8530.5|8531.5|8530|8532.6|8531.1|8531.5|8530|258
1631824800000|2021-09-16 20:40:00|8531.6|8530.1|8532.2|8530.7|8532.4|8530.9|8531.5|8530|224
1631825100000|2021-09-16 20:45:00|8532.3|8530.8|8532.5|8531|8532.9|8531.4|8532.2|8530.7|157
1631825400000|2021-09-16 20:50:00|8533.3|8530.9|8534.2|8530.8|8535.6|8532.2|8531.8|8528.8|1240
1631825700000|2021-09-16 20:55:00|8533.6|8531|8535.6|8525.6|8539.2|8532.4|8532.2|8525.2|971
1631826000000|2021-09-16 21:00:00|8535.5|8524.5|8534.7|8523.7|8536.7|8525.7|8531.6|8520.6|46
1631826300000|2021-09-16 21:05:00|8534.2|8523.2|8537|8526|8539.1|8528.1|8531.5|8520.5|235
1631826600000|2021-09-16 21:10:00|8538.7|8527.7|8536.9|8525.9|8538.9|8527.9|8533.8|8522.8|163
1631826900000|2021-09-16 21:15:00|8537.5|8526.5|8537.6|8526.6|8538.8|8527.8|8534.6|8523.6|234
1631827200000|2021-09-16 21:20:00|8537.7|8526.7|8534.2|8526.2|8538.1|8527.6|8533|8523.4|661
1631827500000|2021-09-16 21:25:00|8534.4|8526.3|8536.7|8527.4|8536.9|8530|8533.2|8525.4|206
1631827800000|2021-09-16 21:30:00|8536.4|8527.7|8535.4|8526.9|8540.4|8530.5|8535.3|8525.5|719
1631828100000|2021-09-16 21:35:00|8535.5|8526.4|8537.7|8526.7|8539.2|8529.3|8534.6|8526.4|690
1631828400000|2021-09-16 21:40:00|8537.8|8526.8|8534.9|8528.1|8538.9|8528.9|8533.8|8525.1|359
1631828700000|2021-09-16 21:45:00|8534.2|8527.7|8534.2|8524.9|8536.7|8529.6|8533.4|8523.7|357
1631829000000|2021-09-16 21:50:00|8534.1|8525.1|8534.8|8524.9|8535.9|8527|8532.2|8522.9|987
1631829300000|2021-09-16 21:55:00|8534.4|8524.8|8536.1|8526.1|8536.6|8527.9|8533.3|8524.1|780
1631829600000|2021-09-16 22:00:00|8536.2|8526.2|8536.2|8528.2|8539.1|8530.4|8533.1|8524.6|880
1631829900000|2021-09-16 22:05:00|8535.3|8528.5|8535|8527.3|8537.7|8530.2|8532.2|8524.8|659
1631830200000|2021-09-16 22:10:00|8534.1|8528.4|8533.4|8528.7|8536.8|8530.2|8531.7|8526.4|438
1631830500000|2021-09-16 22:15:00|8534.5|8527.4|8534.2|8528.8|8535.7|8530.9|8532.1|8526.9|396
1631830800000|2021-09-16 22:20:00|8534.3|8528.6|8532.4|8528.6|8535.8|8530.8|8530.3|8524.8|462
1631831100000|2021-09-16 22:25:00|8533.9|8528.4|8531.2|8529.7|8533.9|8529.7|8529.7|8527.2|411
1631831400000|2021-09-16 22:30:00|8531.3|8529.8|8528.3|8526.8|8531.7|8529.8|8528.2|8526.4|248
1631831700000|2021-09-16 22:35:00|8528.2|8526.7|8527.4|8525.9|8528.5|8526.9|8527.2|8525.5|161
1631832000000|2021-09-16 22:40:00|8527.3|8525.8|8527.7|8526.2|8529|8527|8527.3|8525.5|127
1631832300000|2021-09-16 22:45:00|8528.1|8525.7|8527.7|8526.2|8528.3|8526.6|8527.5|8525.3|117
1631832600000|2021-09-16 22:50:00|8527.8|8526.3|8527.8|8526.3|8528.1|8526.5|8527.5|8525.7|74
1631832900000|2021-09-16 22:55:00|8527.9|8526.4|8527.6|8526.1|8528.1|8526.6|8527|8525.5|61
1631833200000|2021-09-16 23:00:00|8527.3|8525.8|8527.4|8525.9|8527.5|8526|8526.5|8525|87
1631833500000|2021-09-16 23:05:00|8527.5|8526|8527.2|8525.7|8527.6|8526.4|8526.9|8525.4|71
1631833800000|2021-09-16 23:10:00|8527|8525.5|8527.4|8525.9|8527.4|8525.9|8526.7|8525.2|114
1631834100000|2021-09-16 23:15:00|8527.2|8525.7|8527.2|8525.7|8527.7|8526.6|8527.1|8525.6|90
1631834400000|2021-09-16 23:20:00|8527.3|8525.8|8527.4|8525.9|8527.7|8526.6|8527.2|8525.7|99
1631834700000|2021-09-16 23:25:00|8527.5|8526|8527.5|8526|8527.5|8526|8527|8525.5|70
1631835000000|2021-09-16 23:30:00|8527.4|8525.9|8527.4|8525.9|8527.5|8526.1|8527|8525.7|74
1631835300000|2021-09-16 23:35:00|8527.3|8525.8|8527.4|8525.9|8527.8|8526.3|8527|8525.8|94
1631835600000|2021-09-16 23:40:00|8527.5|8526|8527.5|8526|8527.7|8526.2|8527.2|8525.7|79
1631835900000|2021-09-16 23:45:00|8527.6|8526.1|8527.6|8526.1|8527.7|8526.3|8527|8525.6|132
1631836200000|2021-09-16 23:50:00|8527.7|8526.2|8527.7|8526.2|8528.2|8526.7|8527.4|8525.9|117
1631836500000|2021-09-16 23:55:00|8527.8|8526.3|8527.5|8526|8527.9|8526.5|8527|8525.6|137
1631836800000|2021-09-17 00:00:00|8527.4|8525.9|8526.2|8525.3|8527.4|8526.2|8525.8|8524.6|278
1631837100000|2021-09-17 00:05:00|8526.4|8524.9|8527.8|8526.3|8528.7|8527.2|8526.2|8524.8|292
1631837400000|2021-09-17 00:10:00|8527.7|8526.2|8528.2|8526.7|8528.7|8527.3|8527.7|8526.2|161
1631837700000|2021-09-17 00:15:00|8528.1|8526.6|8528.9|8527.4|8529.1|8527.9|8528|8526.5|152
1631838000000|2021-09-17 00:20:00|8529|8527.5|8530.3|8528.8|8530.4|8528.9|8528.3|8526.9|112
1631838300000|2021-09-17 00:25:00|8530.2|8528.7|8529.6|8528.1|8530.8|8529.3|8529.3|8527.8|107
1631838600000|2021-09-17 00:30:00|8529.5|8528|8531.2|8529.7|8531.3|8530|8529.5|8528|170
1631838900000|2021-09-17 00:35:00|8530.9|8530|8531.5|8530|8531.7|8530.5|8530.6|8529.6|248
1631839200000|2021-09-17 00:40:00|8531.4|8529.9|8532.3|8530.8|8532.5|8531.3|8531.1|8529.8|211
1631839500000|2021-09-17 00:45:00|8532.2|8530.7|8530.9|8529.4|8532.4|8531.1|8530.7|8529.4|143
1631839800000|2021-09-17 00:50:00|8530.7|8529.8|8531.2|8529.7|8532.8|8531.6|8530.6|8529.3|223
1631840100000|2021-09-17 00:55:00|8531.3|8529.8|8531.8|8530.3|8532.7|8531.4|8531.2|8529.7|178
1631840400000|2021-09-17 01:00:00|8531.9|8530.4|8531|8529.5|8532|8530.5|8530.5|8529|203
1631840700000|2021-09-17 01:05:00|8531.1|8529.6|8530.8|8529.3|8531.5|8530.1|8530.4|8529.2|143
1631841000000|2021-09-17 01:10:00|8530.7|8529.8|8530.5|8529|8531.6|8530.3|8529.9|8528.4|152
1631841300000|2021-09-17 01:15:00|8530.7|8529.2|8530.4|8528.9|8531.4|8529.9|8530.3|8528.8|167
1631841600000|2021-09-17 01:20:00|8530.3|8528.8|8530|8528.5|8531|8529.7|8529.7|8528.4|158
1631841900000|2021-09-17 01:25:00|8530.1|8528.6|8530.2|8528.7|8530.7|8529.6|8529.7|8528.4|186
1631842200000|2021-09-17 01:30:00|8530.3|8528.8|8530.6|8529.1|8531.2|8529.9|8530.1|8528.6|206
1631842500000|2021-09-17 01:35:00|8530.5|8529|8530.1|8528.6|8530.8|8529.4|8529.4|8527.9|203
1631842800000|2021-09-17 01:40:00|8530|8528.5|8530.7|8529.2|8530.8|8529.5|8529|8527.7|231
1631843100000|2021-09-17 01:45:00|8530.6|8529.1|8530.9|8529.4|8531.6|8530.1|8530.6|8529.1|249
1631843400000|2021-09-17 01:50:00|8530.8|8529.3|8531.2|8530.3|8531.8|8530.7|8530.7|8529.2|270
1631843700000|2021-09-17 01:55:00|8531.1|8530.2|8532.4|8530.9|8532.5|8531.5|8531|8529.8|204
1631844000000|2021-09-17 02:00:00|8532.5|8531|8531.4|8529.9|8532.5|8531.1|8531.1|8529.8|180
1631844300000|2021-09-17 02:05:00|8531.5|8530|8531.2|8530.3|8531.7|8530.4|8530.9|8529.7|119
1631844600000|2021-09-17 02:10:00|8531.5|8530|8531.4|8529.9|8531.8|8530.6|8530.9|8529.6|141
1631844900000|2021-09-17 02:15:00|8531.3|8529.8|8532.6|8531.1|8532.7|8531.5|8531.3|8529.8|207
1631845200000|2021-09-17 02:20:00|8532.5|8531|8532|8530.5|8532.7|8531.4|8531.7|8530.5|175
1631845500000|2021-09-17 02:25:00|8531.9|8530.4|8531.5|8530|8532|8530.6|8531.4|8529.9|93
1631845800000|2021-09-17 02:30:00|8531.6|8530.1|8532.8|8531.3|8532.8|8531.5|8531.6|8530.1|181
1631846100000|2021-09-17 02:35:00|8532.7|8531.2|8533.7|8532.2|8533.7|8532.5|8532.7|8531.2|188
1631846400000|2021-09-17 02:40:00|8533.4|8532.5|8532.7|8531.2|8534|8532.5|8532.4|8531.1|101
1631846700000|2021-09-17 02:45:00|8532.6|8531.1|8532.7|8531.2|8533.3|8531.8|8532.2|8530.9|164
1631847000000|2021-09-17 02:50:00|8532.8|8531.3|8533.3|8531.8|8533.4|8532.4|8531.8|8530.6|211
1631847300000|2021-09-17 02:55:00|8533.2|8531.7|8532.8|8531.3|8533.3|8532.2|8531.7|8530.2|256
1631847600000|2021-09-17 03:00:00|8532.9|8531.4|8533.8|8532.3|8533.9|8532.4|8532.4|8531.2|138
1631847900000|2021-09-17 03:05:00|8533.5|8532.6|8532.8|8531.3|8534|8532.7|8532.3|8531.1|140
1631848200000|2021-09-17 03:10:00|8532.7|8531.2|8532.7|8531.2|8533|8531.7|8532.1|8530.9|118
1631848500000|2021-09-17 03:15:00|8532.6|8531.1|8531.3|8529.8|8532.6|8531.2|8531.1|8529.6|183
1631848800000|2021-09-17 03:20:00|8531.4|8529.9|8531.7|8530.2|8531.9|8530.6|8531|8529.7|144
1631849100000|2021-09-17 03:25:00|8531.6|8530.1|8531.3|8529.8|8531.6|8530.4|8531|8529.5|113
1631849400000|2021-09-17 03:30:00|8531.2|8529.7|8531.5|8530|8531.7|8530.6|8531|8529.5|97
1631849700000|2021-09-17 03:35:00|8531.6|8530.1|8531.2|8529.7|8531.6|8530.2|8530.9|8529.5|102
1631850000000|2021-09-17 03:40:00|8531.3|8529.8|8531.1|8529.6|8531.3|8530.1|8530.6|8529.3|93
1631850300000|2021-09-17 03:45:00|8531.2|8529.7|8531|8529.5|8531.7|8530.2|8530.8|8529.4|97
1631850600000|2021-09-17 03:50:00|8530.9|8529.4|8531.2|8529.7|8531.6|8530.4|8530.5|8529.2|152
1631850900000|2021-09-17 03:55:00|8531.1|8529.6|8531|8529.5|8531.3|8530|8530.4|8529.4|153
1631851200000|2021-09-17 04:00:00|8531.1|8529.6|8530.5|8529.6|8531.1|8529.9|8530.3|8529.1|96
1631851500000|2021-09-17 04:05:00|8530.8|8529.3|8531.1|8530.2|8531.4|8530.2|8530.4|8529.3|84
1631851800000|2021-09-17 04:10:00|8531|8530.1|8531|8529.5|8531.8|8530.7|8530.6|8529.4|139
1631852100000|2021-09-17 04:15:00|8530.9|8529.4|8530.9|8529.4|8531.2|8529.7|8529.9|8528.7|137
1631852400000|2021-09-17 04:20:00|8530.8|8529.3|8530|8528.5|8531|8529.7|8529.4|8527.9|165
1631852700000|2021-09-17 04:25:00|8530.1|8528.6|8529.9|8528.4|8530.4|8529.2|8529.6|8528.4|129
1631853000000|2021-09-17 04:30:00|8530|8528.5|8529.4|8527.9|8530.5|8529.3|8529.4|8527.9|184
1631853300000|2021-09-17 04:35:00|8529.5|8528|8529.5|8528|8529.6|8528.4|8528.9|8527.5|94
1631853600000|2021-09-17 04:40:00|8529.1|8528.2|8529.3|8527.8|8529.7|8528.4|8528.7|8527.5|118
1631853900000|2021-09-17 04:45:00|8529.2|8527.7|8528.6|8527.1|8529.3|8527.8|8528.1|8526.7|86
1631854200000|2021-09-17 04:50:00|8528.7|8527.2|8528.4|8526.9|8528.9|8527.4|8528.2|8526.8|98
1631854500000|2021-09-17 04:55:00|8528.5|8527|8527.9|8526.4|8528.7|8527.2|8527.4|8526.1|123
1631854800000|2021-09-17 05:00:00|8527.8|8526.3|8528|8526.5|8528.6|8527.2|8526.8|8525.6|223
1631855100000|2021-09-17 05:05:00|8527.9|8526.4|8528.2|8526.7|8528.3|8527.1|8527.7|8526.3|121
1631855400000|2021-09-17 05:10:00|8528.3|8526.8|8527.6|8526.1|8528.3|8527|8527.3|8525.8|104
1631855700000|2021-09-17 05:15:00|8527.7|8526.2|8527.5|8526|8527.7|8526.4|8526.8|8525.5|130
1631856000000|2021-09-17 05:20:00|8527.4|8525.9|8526.6|8525.1|8527.7|8526.4|8526.4|8525|147
1631856300000|2021-09-17 05:25:00|8526.5|8525|8526.1|8524.6|8526.9|8525.4|8525.9|8524.4|111
1631856600000|2021-09-17 05:30:00|8526.2|8524.7|8524.2|8522.7|8526.5|8525.2|8523.7|8522.5|155
1631856900000|2021-09-17 05:35:00|8524.1|8522.6|8523.6|8522.1|8524.2|8523.1|8523|8521.7|206
1631857200000|2021-09-17 05:40:00|8523.7|8522.2|8524.1|8522.6|8524.2|8522.7|8523.3|8521.8|156
1631857500000|2021-09-17 05:45:00|8524.2|8522.7|8524.4|8522.9|8525.3|8524|8524|8522.6|237
1631857800000|2021-09-17 05:50:00|8524.5|8523|8525|8523.5|8525.4|8524|8523.9|8522.7|161
1631858100000|2021-09-17 05:55:00|8525.1|8523.6|8530.6|8522.2|8533.4|8524.5|8524.7|8522.2|244
1631858400000|2021-09-17 06:00:00|8531.4|8523.8|8532.8|8531.3|8532.8|8531.3|8526.6|8521|483
1631858700000|2021-09-17 06:05:00|8532.9|8531.4|8532.7|8531.2|8534.3|8532.8|8531.8|8530.3|275
1631859000000|2021-09-17 06:10:00|8532.8|8531.3|8531.4|8530.5|8534.5|8533.2|8531.4|8530.2|187
1631859300000|2021-09-17 06:15:00|8531.3|8530.4|8530.9|8529.4|8532.4|8531|8530|8528.8|252
1631859600000|2021-09-17 06:20:00|8531|8529.5|8530.3|8528.8|8531|8529.5|8529.8|8528.4|186
1631859900000|2021-09-17 06:25:00|8530.1|8529.2|8533.9|8532.4|8534.4|8533.2|8530|8528.8|276
1631860200000|2021-09-17 06:30:00|8533.8|8532.3|8534.3|8533.4|8535.6|8534.4|8533.2|8532|282
1631860500000|2021-09-17 06:35:00|8534.6|8533.1|8532.8|8531.3|8534.7|8533.5|8532.3|8531.2|263
1631860800000|2021-09-17 06:40:00|8532.4|8531.5|8535.4|8533.9|8535.5|8534.3|8532.4|8531.2|240
1631861100000|2021-09-17 06:45:00|8535.5|8534|8535.2|8534.3|8536.2|8535|8534.6|8533.5|266
1631861400000|2021-09-17 06:50:00|8535.3|8534.4|8535|8533.5|8536.3|8535.2|8534.5|8533.2|287
1631861700000|2021-09-17 06:55:00|8534.6|8533.7|8534.1|8532.6|8534.8|8533.8|8532.7|8531.4|287
1631862000000|2021-09-17 07:00:00|8533.9|8532.4|8538|8536.5|8538.7|8537.5|8531.3|8530.3|515
1631862300000|2021-09-17 07:05:00|8537.8|8536.3|8540.1|8538.6|8540.2|8538.7|8536.6|8535.5|460
1631862600000|2021-09-17 07:10:00|8539.9|8538.4|8540.5|8539.6|8541.1|8540|8539.3|8537.9|555
1631862900000|2021-09-17 07:15:00|8540.4|8539.5|8540|8538.5|8541|8539.8|8538.7|8537.7|411
1631863200000|2021-09-17 07:20:00|8539.9|8538.4|8538.8|8537.9|8540.5|8539.4|8537.7|8536.6|370
1631863500000|2021-09-17 07:25:00|8538.7|8537.8|8537.3|8535.8|8539.7|8538.5|8536.3|8535|314
1631863800000|2021-09-17 07:30:00|8537.4|8535.9|8537.5|8536|8537.7|8536.2|8534.4|8533.2|344
1631864100000|2021-09-17 07:35:00|8537.6|8536.1|8535|8533.5|8537.9|8536.5|8534.8|8533.5|255
1631864400000|2021-09-17 07:40:00|8535.1|8533.6|8536.6|8535.1|8536.6|8535.5|8533.7|8532.5|330
1631864700000|2021-09-17 07:45:00|8536.7|8535.2|8538|8537.1|8539.4|8538.2|8536.4|8535.1|312
1631865000000|2021-09-17 07:50:00|8537.9|8537|8536.1|8535.2|8538.1|8537.1|8535.7|8534.5|210
1631865300000|2021-09-17 07:55:00|8536.4|8534.9|8537.1|8535.6|8537.5|8536.6|8536|8534.8|279
1631865600000|2021-09-17 08:00:00|8537.2|8535.7|8538.4|8536.9|8539.4|8538.2|8535.9|8534.7|404
1631865900000|2021-09-17 08:05:00|8538.3|8536.8|8539.2|8537.7|8539.7|8538.6|8537.2|8536|309
1631866200000|2021-09-17 08:10:00|8539.1|8537.6|8538.4|8536.9|8540.1|8538.9|8538|8536.8|303
1631866500000|2021-09-17 08:15:00|8538.3|8536.8|8537.3|8536.4|8539|8537.8|8537.3|8536.4|331
1631866800000|2021-09-17 08:20:00|8537.1|8536.2|8534.6|8533.7|8537.3|8536.3|8534.4|8533.2|288
1631867100000|2021-09-17 08:25:00|8534.7|8533.8|8533|8531.5|8536.6|8535.5|8532.8|8531.5|381
1631867400000|2021-09-17 08:30:00|8533.1|8531.6|8530.6|8529.1|8533.3|8531.8|8527.7|8526.5|422
1631867700000|2021-09-17 08:35:00|8530.7|8529.2|8531.4|8529.9|8532.9|8531.4|8530.3|8528.8|414
1631868000000|2021-09-17 08:40:00|8531.2|8529.7|8532.3|8530.8|8532.7|8531.6|8529.8|8528.3|379
1631868300000|2021-09-17 08:45:00|8532.2|8530.7|8534.1|8532.6|8534.1|8533.1|8531.2|8529.8|289
1631868600000|2021-09-17 08:50:00|8534|8532.5|8534.9|8534|8535.8|8534.6|8533.3|8532.2|315
1631868900000|2021-09-17 08:55:00|8534.8|8533.9|8538|8536.5|8538.3|8537.1|8534.6|8533.5|340
1631869200000|2021-09-17 09:00:00|8538.1|8536.6|8538.3|8536.8|8538.3|8537.1|8536.6|8535.4|325
1631869500000|2021-09-17 09:05:00|8538.4|8536.9|8535.6|8534.7|8539.6|8538.6|8535.3|8534.4|328
1631869800000|2021-09-17 09:10:00|8535.9|8534.4|8539|8538.1|8539.6|8538.4|8534.5|8533.3|367
1631870100000|2021-09-17 09:15:00|8539.5|8538|8536.1|8535.2|8540.5|8539.4|8535.7|8534.5|378
1631870400000|2021-09-17 09:20:00|8535.9|8535|8535.1|8534.2|8536.7|8535.8|8533.8|8529.1|345
1631870700000|2021-09-17 09:25:00|8535.2|8534.3|8539.6|8538.7|8540.4|8539.2|8535.1|8534|385
1631871000000|2021-09-17 09:30:00|8539.5|8538.6|8539.5|8538.6|8541.2|8540.3|8539|8537.9|371
1631871300000|2021-09-17 09:35:00|8539.4|8538.5|8540|8539.1|8541.8|8540.6|8538.6|8537.3|320
1631871600000|2021-09-17 09:40:00|8540.1|8539.2|8542.2|8541.3|8542.7|8541.6|8539.4|8538.2|368
1631871900000|2021-09-17 09:45:00|8542.4|8541.5|8544.5|8543|8545.6|8544.3|8542.1|8541.2|419
1631872200000|2021-09-17 09:50:00|8544.6|8543.1|8546.9|8545.4|8551.4|8549.9|8544|8542.9|515
1631872500000|2021-09-17 09:55:00|8547|8545.5|8546.8|8545.9|8549.6|8548.1|8545.8|8544.7|567
1631872800000|2021-09-17 10:00:00|8546.9|8546|8547.8|8546.9|8548.8|8547.9|8546.9|8545.9|390
1631873100000|2021-09-17 10:05:00|8547.7|8546.8|8548.2|8547.3|8550.2|8549.2|8547.7|8546.7|390
1631873400000|2021-09-17 10:10:00|8548.5|8547|8548.3|8547.4|8549.9|8548.7|8547.9|8546.8|332
1631873700000|2021-09-17 10:15:00|8548.4|8547.5|8549.3|8548.4|8549.3|8548.4|8547|8546.1|245
1631874000000|2021-09-17 10:20:00|8549.4|8548.5|8553|8552.1|8553.9|8552.7|8549.3|8548.4|313
1631874300000|2021-09-17 10:25:00|8553.1|8552.2|8549|8547.5|8554|8552.8|8548.6|8547.3|380
1631874600000|2021-09-17 10:30:00|8549.1|8547.6|8546.4|8545.5|8549.6|8548.6|8546.4|8545.3|337
1631874900000|2021-09-17 10:35:00|8546.3|8545.4|8545.1|8543.6|8547.1|8546.2|8544.7|8543.6|260
1631875200000|2021-09-17 10:40:00|8545|8543.5|8542.3|8541.4|8545.1|8543.9|8542.2|8541|304
1631875500000|2021-09-17 10:45:00|8542.5|8541.6|8539.8|8538.3|8542.8|8541.7|8539.4|8538.2|215
1631875800000|2021-09-17 10:50:00|8539.9|8538.4|8541.5|8540|8542|8540.7|8539.8|8538.3|287
1631876100000|2021-09-17 10:55:00|8541.4|8539.9|8543.2|8541.7|8543.6|8542.5|8541.3|8539.9|310
1631876400000|2021-09-17 11:00:00|8542.9|8542|8539.8|8538.9|8543.7|8542.4|8539.2|8538.3|312
1631876700000|2021-09-17 11:05:00|8539.6|8538.7|8540.4|8539.5|8540.9|8540|8539.3|8538.3|251
1631877000000|2021-09-17 11:10:00|8540.5|8539.6|8542.6|8541.7|8542.8|8541.9|8539.7|8538.6|311
1631877300000|2021-09-17 11:15:00|8542.7|8541.8|8540.5|8539.6|8542.8|8541.9|8540.4|8539.2|321
1631877600000|2021-09-17 11:20:00|8540.4|8539.5|8540.5|8539.6|8540.7|8539.7|8538.8|8537.8|170
1631877900000|2021-09-17 11:25:00|8540.7|8539.2|8541.7|8540.8|8543.2|8542|8540.5|8539.2|284
1631878200000|2021-09-17 11:30:00|8541.8|8540.9|8540.7|8539.8|8543|8541.7|8539.9|8538.8|332
1631878500000|2021-09-17 11:35:00|8540.8|8539.9|8540.5|8539.6|8541.2|8540.1|8539.9|8538.7|288
1631878800000|2021-09-17 11:40:00|8540.6|8539.7|8540.6|8539.1|8542.9|8541.9|8540.2|8539.1|346
1631879100000|2021-09-17 11:45:00|8540.5|8539|8539.1|8537.6|8541.6|8540.6|8538.4|8537.4|339
1631879400000|2021-09-17 11:50:00|8538.8|8537.9|8540.9|8540|8541.4|8540.3|8538.8|8537.7|299
1631879700000|2021-09-17 11:55:00|8541|8540.1|8544.2|8543.3|8544.4|8543.4|8540.6|8539.6|370
1631880000000|2021-09-17 12:00:00|8544.1|8543.2|8540.7|8539.8|8544.2|8543.3|8540.6|8539.4|386
1631880300000|2021-09-17 12:05:00|8540.6|8539.7|8540.6|8539.7|8541.5|8540.6|8540.2|8539|249
1631880600000|2021-09-17 12:10:00|8540.5|8539.6|8536.9|8535.4|8541.2|8540.3|8535.9|8534.8|391
1631880900000|2021-09-17 12:15:00|8536.7|8535.8|8536.3|8534.8|8538|8536.9|8535.3|8534.1|384
1631881200000|2021-09-17 12:20:00|8536.4|8534.9|8536|8535.1|8537.1|8535.8|8535.1|8533.9|375
1631881500000|2021-09-17 12:25:00|8535.9|8535|8534.5|8533|8536.8|8535.9|8534.4|8533|365
1631881800000|2021-09-17 12:30:00|8534.4|8532.9|8533.3|8532.4|8535.8|8534.7|8533.2|8532|379
1631882100000|2021-09-17 12:35:00|8533.4|8532.5|8535.5|8534.6|8536.1|8535.2|8533.3|8532.4|234
1631882400000|2021-09-17 12:40:00|8535.6|8534.7|8534.7|8533.8|8536.6|8535.4|8534.4|8533.3|252
1631882700000|2021-09-17 12:45:00|8534.8|8533.9|8535.3|8534.4|8535.9|8534.7|8533.6|8532.7|297
1631883000000|2021-09-17 12:50:00|8535.4|8534.5|8535.9|8535|8536.3|8535.4|8535|8534|281
1631883300000|2021-09-17 12:55:00|8535.8|8534.9|8533.6|8532.7|8536.4|8535|8533|8532|292
1631883600000|2021-09-17 13:00:00|8533.7|8532.8|8529.4|8528.5|8534.1|8532.9|8529.1|8528.1|386
1631883900000|2021-09-17 13:05:00|8529.5|8528.6|8531.1|8529.6|8531.6|8530.7|8527.6|8526.3|461
1631884200000|2021-09-17 13:10:00|8530.8|8529.9|8531.4|8530.5|8532.6|8531.7|8530.6|8529.6|411
1631884500000|2021-09-17 13:15:00|8531.3|8530.4|8530.6|8529.7|8532|8531.1|8529.8|8528.9|391
1631884800000|2021-09-17 13:20:00|8530.7|8529.8|8530.3|8529.4|8531.5|8530.6|8530.2|8528.8|314
1631885100000|2021-09-17 13:25:00|8530.2|8529.3|8530.1|8528.6|8530.5|8529.4|8527.9|8526.6|453
1631885400000|2021-09-17 13:30:00|8530|8528.5|8529.4|8528.5|8530.9|8529.7|8528|8526.9|608
1631885700000|2021-09-17 13:35:00|8529.5|8528.6|8529.3|8528.4|8530.7|8529.6|8528.8|8527.7|521
1631886000000|2021-09-17 13:40:00|8529.6|8528.1|8529|8528.1|8529.7|8528.8|8526.8|8525.6|552
1631886300000|2021-09-17 13:45:00|8529.1|8528.2|8528.4|8527.5|8529.2|8528.2|8526.5|8525.5|442
1631886600000|2021-09-17 13:50:00|8528.6|8527.7|8532|8531.1|8533.3|8532.2|8528.1|8526.9|520
1631886900000|2021-09-17 13:55:00|8532.1|8531.2|8534|8532.5|8536.8|8535.3|8530.2|8529.1|560
1631887200000|2021-09-17 14:00:00|8533.9|8532.4|8535.9|8534.4|8536.4|8535.2|8533.4|8532.3|510
1631887500000|2021-09-17 14:05:00|8536|8534.5|8537.7|8536.8|8538.1|8536.9|8535.8|8534.5|395
1631887800000|2021-09-17 14:10:00|8537.8|8536.9|8536.2|8534.7|8538.9|8537.8|8534.8|8533.7|544
1631888100000|2021-09-17 14:15:00|8536.1|8534.6|8535.1|8534.2|8538.2|8537.1|8534.6|8533.7|592
1631888400000|2021-09-17 14:20:00|8535.2|8534.3|8537|8535.5|8537.2|8535.8|8533.1|8532.2|599
1631888700000|2021-09-17 14:25:00|8537.1|8535.6|8536|8535.1|8537.9|8536.8|8535.5|8534.3|422
1631889000000|2021-09-17 14:30:00|8536.2|8535.3|8539|8538.1|8539.2|8538.1|8536|8535.1|510
1631889300000|2021-09-17 14:35:00|8538.8|8537.9|8539.2|8537.7|8540.8|8539.7|8538.1|8537.1|462
1631889600000|2021-09-17 14:40:00|8539.5|8538|8541.7|8540.2|8542.3|8541.1|8538.3|8537.4|526
1631889900000|2021-09-17 14:45:00|8541.3|8540.4|8541.7|8540.8|8542.6|8541.7|8540.7|8539.5|464
1631890200000|2021-09-17 14:50:00|8542.1|8540.6|8537.2|8535.7|8542.3|8541.1|8535.1|8534|638
1631890500000|2021-09-17 14:55:00|8537.3|8535.8|8539|8538.1|8540.8|8539.6|8537.1|8535.6|774
1631890800000|2021-09-17 15:00:00|8539.1|8538.2|8536.2|8534.7|8539.2|8538.3|8535.3|8534.1|578
1631891100000|2021-09-17 15:05:00|8536.1|8534.6|8533.3|8532.4|8537.7|8536.6|8532.9|8531.7|401
1631891400000|2021-09-17 15:10:00|8533.2|8532.3|8535.2|8533.7|8536.2|8534.9|8533.1|8531.9|519
1631891700000|2021-09-17 15:15:00|8535.1|8534.2|8536|8535.1|8536.9|8535.7|8533.5|8532.4|465
1631892000000|2021-09-17 15:20:00|8536.3|8534.8|8532.3|8531.4|8536.3|8534.8|8531.5|8530.4|443
1631892300000|2021-09-17 15:25:00|8532.5|8531|8532.9|8531.4|8533.9|8532.5|8531|8529.8|506
1631892600000|2021-09-17 15:30:00|8532.5|8531.6|8532|8530.5|8533.7|8532.5|8531.5|8530.2|477
1631892900000|2021-09-17 15:35:00|8531.9|8530.4|8529.5|8528|8532.6|8531.3|8528.6|8527.6|453
1631893200000|2021-09-17 15:40:00|8529.4|8527.9|8530.7|8529.8|8531.5|8530.4|8529.2|8527.7|417
1631893500000|2021-09-17 15:45:00|8531.1|8529.6|8529.6|8528.1|8531.5|8530.3|8528.8|8527.6|371
1631893800000|2021-09-17 15:50:00|8529.5|8528|8530.8|8529.3|8531.3|8530|8528.8|8527.8|287
1631894100000|2021-09-17 15:55:00|8530.7|8529.2|8530.9|8530|8531.5|8530.1|8528.4|8527.4|328
1631894400000|2021-09-17 16:00:00|8531|8530.1|8532.2|8531.3|8534.1|8533.1|8530.8|8529.6|368
1631894700000|2021-09-17 16:05:00|8532.1|8531.2|8531.9|8531|8532.3|8531.3|8531.2|8529.9|206
1631895000000|2021-09-17 16:10:00|8532|8531.1|8530|8528.5|8532.3|8531.1|8529.2|8527.9|307
1631895300000|2021-09-17 16:15:00|8530.1|8528.6|8527.2|8526.3|8530.1|8528.9|8527.2|8526.3|254
1631895600000|2021-09-17 16:20:00|8527.1|8526.2|8526.9|8525.4|8528.1|8526.8|8526.9|8525.4|177
1631895900000|2021-09-17 16:25:00|8527|8525.5|8527.4|8526.5|8527.7|8526.8|8525.8|8524.8|254
1631896200000|2021-09-17 16:30:00|8527.3|8526.4|8528.2|8526.7|8528.5|8527.1|8527.3|8526.3|180
1631896500000|2021-09-17 16:35:00|8528.3|8526.8|8527.3|8526.4|8528.9|8528|8527.3|8526.2|172
1631896800000|2021-09-17 16:40:00|8527.2|8526.3|8528.2|8527.3|8529.5|8528.3|8526.7|8525.8|195
1631897100000|2021-09-17 16:45:00|8528.3|8527.4|8528.7|8527.8|8529.2|8528|8527.9|8526.9|166
1631897400000|2021-09-17 16:50:00|8528.6|8527.7|8527.8|8526.9|8529.4|8528.3|8527.2|8526|203
1631897700000|2021-09-17 16:55:00|8527.6|8526.7|8530.4|8528.9|8530.5|8529.3|8527.1|8525.9|314
1631898000000|2021-09-17 17:00:00|8530.3|8528.8|8531.6|8530.1|8531.8|8530.8|8530|8528.8|252
1631898300000|2021-09-17 17:05:00|8531.3|8530.4|8531.3|8530.4|8532.3|8531.1|8531|8529.9|174
1631898600000|2021-09-17 17:10:00|8531.2|8530.3|8531.3|8530.4|8531.8|8530.7|8530.2|8529.3|179
1631898900000|2021-09-17 17:15:00|8531.2|8530.3|8533.3|8532.4|8533.6|8532.4|8530.7|8529.7|182
1631899200000|2021-09-17 17:20:00|8533.6|8532.1|8533.7|8532.2|8533.9|8532.7|8532.7|8531.7|139
1631899500000|2021-09-17 17:25:00|8533.6|8532.1|8530.2|8529.3|8534.3|8532.8|8529.9|8528.8|236
1631899800000|2021-09-17 17:30:00|8530.6|8529.1|8530.2|8529.3|8531.9|8530.7|8529.8|8528.5|252
1631900100000|2021-09-17 17:35:00|8530.3|8529.4|8528.7|8527.8|8530.7|8529.4|8528.7|8527.6|204
1631900400000|2021-09-17 17:40:00|8528.8|8527.9|8531.1|8529.6|8531.3|8530.2|8528.7|8527.7|144
1631900700000|2021-09-17 17:45:00|8530.6|8529.7|8533.6|8532.7|8534|8532.9|8530.6|8529.5|248
1631901000000|2021-09-17 17:50:00|8533.4|8532.5|8534.1|8533.2|8534.8|8533.6|8532.2|8531.3|245
1631901300000|2021-09-17 17:55:00|8534.2|8533.3|8533.8|8532.9|8534.5|8533.5|8533.4|8532.2|183
1631901600000|2021-09-17 18:00:00|8533.9|8533|8534.5|8533|8534.6|8533.6|8533.8|8532.7|147
1631901900000|2021-09-17 18:05:00|8534.2|8533.3|8535|8534.1|8535.1|8534.2|8533.5|8532.6|158
1631902200000|2021-09-17 18:10:00|8534.9|8534|8537.3|8535.8|8537.8|8536.7|8534.5|8533.6|255
1631902500000|2021-09-17 18:15:00|8537.2|8535.7|8537.5|8536.6|8538|8536.8|8536|8534.9|257
1631902800000|2021-09-17 18:20:00|8537.4|8536.5|8537.2|8536.3|8538.1|8537|8536.7|8535.5|204
1631903100000|2021-09-17 18:25:00|8537.1|8536.2|8538|8536.5|8538.7|8537.6|8537.1|8536.1|182
1631903400000|2021-09-17 18:30:00|8538.1|8536.6|8538.1|8537.2|8538.6|8537.7|8537.4|8536.2|148
1631903700000|2021-09-17 18:35:00|8538.2|8537.3|8536.8|8535.9|8538.3|8537.3|8536.6|8535.4|211
1631904000000|2021-09-17 18:40:00|8536.9|8536|8537.2|8535.7|8537.3|8536.1|8536|8534.8|220
1631904300000|2021-09-17 18:45:00|8537.3|8535.8|8536.9|8536|8537.3|8536.3|8536.1|8535.1|181
1631904600000|2021-09-17 18:50:00|8536.8|8535.9|8536.4|8535.5|8537.1|8535.9|8536.3|8535.1|175
1631904900000|2021-09-17 18:55:00|8536.5|8535.6|8538.1|8537.2|8538.8|8537.6|8535.4|8534.2|321
1631905200000|2021-09-17 19:00:00|8538|8537.1|8537|8536.1|8538.4|8537.1|8536.7|8535.5|206
1631905500000|2021-09-17 19:05:00|8536.9|8536|8538.4|8536.9|8538.7|8537.5|8536.9|8535.7|147
1631905800000|2021-09-17 19:10:00|8538.5|8537|8539|8537.5|8539.1|8537.8|8537.6|8536.3|137
1631906100000|2021-09-17 19:15:00|8538.9|8537.4|8538.8|8537.9|8539.4|8538|8538.5|8537.3|128
1631906400000|2021-09-17 19:20:00|8538.7|8537.8|8538.5|8537.6|8539|8537.8|8538|8536.7|142
1631906700000|2021-09-17 19:25:00|8538.4|8537.5|8539.4|8537.9|8539.9|8538.5|8538.3|8537.1|120
1631907000000|2021-09-17 19:30:00|8539.3|8537.8|8537.8|8536.3|8539.6|8538.1|8537.7|8536.3|147
1631907300000|2021-09-17 19:35:00|8537.9|8536.4|8537.5|8536|8538.1|8536.8|8537|8535.5|182
1631907600000|2021-09-17 19:40:00|8537.6|8536.1|8536.7|8535.2|8537.6|8536.1|8536.2|8534.8|133
1631907900000|2021-09-17 19:45:00|8536.8|8535.3|8537.8|8536.3|8538.9|8537.4|8536.3|8535.1|226
1631908200000|2021-09-17 19:50:00|8537.9|8536.4|8536.6|8535.1|8538.7|8537.2|8536.2|8535.1|278
1631908500000|2021-09-17 19:55:00|8536.7|8535.2|8540.5|8539|8541|8539.6|8536.7|8535.2|335
1631908800000|2021-09-17 20:00:00|8540.7|8539.2|8539.5|8538|8541.8|8540.5|8539.4|8537.9|446
1631909100000|2021-09-17 20:05:00|8539.4|8537.9|8539.3|8537.8|8539.7|8538.2|8538.3|8536.8|182
1631909400000|2021-09-17 20:10:00|8539.4|8537.9|8541.6|8540.1|8541.9|8540.4|8539.2|8537.7|152
1631909700000|2021-09-17 20:15:00|8541.5|8540|8541.6|8540.1|8541.8|8540.3|8541|8539.5|146
1631910000000|2021-09-17 20:20:00|8541.7|8540.2|8541.1|8539.6|8541.8|8540.3|8540.4|8538.9|114
1631910300000|2021-09-17 20:25:00|8541.2|8539.7|8540.6|8539.1|8541.5|8540|8540.3|8538.8|197
1631910600000|2021-09-17 20:30:00|8540.5|8539|8541|8539.5|8541.7|8540.2|8540.4|8538.9|254
1631910900000|2021-09-17 20:35:00|8541.1|8539.6|8541.4|8539.9|8541.5|8540|8540.1|8538.6|244
1631911200000|2021-09-17 20:40:00|8541.3|8539.8|8541|8539.5|8541.6|8540.1|8540.6|8539.1|391
1631911500000|2021-09-17 20:45:00|8540.8|8539.3|8541.2|8539.7|8542|8540.5|8539.9|8538.4|374
1631911800000|2021-09-17 20:50:00|8541.1|8539.6|8542|8540.5|8543.1|8541.6|8540.6|8539.1|457
1631912100000|2021-09-17 20:55:00|8541.8|8540.3|8540|8529|8546.7|8541.4|8539.9|8528.9|634
1632081600000|2021-09-19 20:00:00|8548|8527|8544.3|8531.7|8551.9|8531.7|8544.3|8525.3|8
1632081900000|2021-09-19 20:05:00|8544.2|8531.6|8551.8|8530.8|8551.8|8531.6|8543.9|8530.8|5
1632082200000|2021-09-19 20:10:00|8544.1|8531.5|8543.8|8531.2|8544.1|8531.5|8543.8|8531.2|2
1632082500000|2021-09-19 20:15:00|8544|8531.4|8551.8|8530.8|8551.8|8531.4|8543.8|8530.8|3
1632082800000|2021-09-19 20:20:00|8543.8|8531.2|8551.8|8530.8|8551.8|8531.2|8543.8|8530.8|2
1632083100000|2021-09-19 20:25:00|8543.8|8531.2|8543.8|8522.8|8543.8|8531.2|8543.8|8522.8|2
1632083400000|2021-09-19 20:30:00|8551.8|8530.8|8543.8|8522.8|8551.8|8530.8|8543.8|8522.8|2
1632083700000|2021-09-19 20:35:00|8551.8|8530.8|8543.8|8522.8|8551.8|8530.8|8543.8|8522.8|2
1632084000000|2021-09-19 20:40:00|8551.8|8530.8|8551.8|8530.8|8551.8|8530.8|8551.8|8530.8|1
1632084300000|2021-09-19 20:45:00|8549.1|8528.1|8551.8|8530.8|8551.8|8530.8|8546.6|8525.6|8
1632084600000|2021-09-19 20:50:00|8543.8|8522.8|8543.8|8522.8|8543.8|8522.8|8543.8|8522.8|1
1632084900000|2021-09-19 20:55:00|8547.7|8526.7|8552.7|8531.7|8552.7|8531.7|8546.2|8525.2|18
1632085200000|2021-09-19 21:00:00|8552.6|8531.6|8549.4|8528.4|8553|8532|8534.9|8513.9|76
1632085500000|2021-09-19 21:05:00|8536.5|8515.5|8548.6|8527.6|8552.5|8531.5|8536.5|8515.5|64
1632085800000|2021-09-19 21:10:00|8550.6|8529.6|8551.7|8530.7|8553.2|8532.2|8545.1|8524.1|69
1632086100000|2021-09-19 21:15:00|8551.8|8530.8|8549.7|8528.7|8552.7|8531.7|8539.4|8518.4|112
1632086400000|2021-09-19 21:20:00|8547.4|8526.4|8545.9|8527.7|8551.9|8530.9|8540.8|8519.8|99
1632086700000|2021-09-19 21:25:00|8544.9|8528.9|8541.2|8523.7|8550.6|8530.2|8536.1|8515.1|229
1632087000000|2021-09-19 21:30:00|8542.5|8523.3|8541.8|8522.2|8543.7|8527|8538.8|8520.7|153
1632087300000|2021-09-19 21:35:00|8541.6|8522.6|8541.9|8524.2|8544.3|8526.7|8538.8|8518.8|128
1632087600000|2021-09-19 21:40:00|8542.3|8523.6|8547.5|8526.5|8549.5|8531.9|8539.8|8518.8|160
1632087900000|2021-09-19 21:45:00|8548.1|8527.1|8548|8531.7|8551.9|8534.1|8539.9|8518.9|318
1632088200000|2021-09-19 21:50:00|8549.5|8530.5|8548.8|8532.6|8551|8533.1|8543.9|8522.9|205
1632088500000|2021-09-19 21:55:00|8549|8532.5|8545.5|8529.5|8551.3|8534.9|8541.4|8521.6|243
1632088800000|2021-09-19 22:00:00|8546|8530|8542.5|8538.5|8552.5|8540|8541.5|8525.5|763
1632089100000|2021-09-19 22:05:00|8542.2|8538.7|8542.6|8539.1|8543.2|8540.4|8541.6|8537.3|394
1632089400000|2021-09-19 22:10:00|8542.5|8539.3|8543.4|8540.9|8543.5|8541.5|8542.1|8538.8|301
1632089700000|2021-09-19 22:15:00|8543.8|8540.8|8542.6|8539.8|8543.8|8541.7|8541.7|8539.5|395
1632090000000|2021-09-19 22:20:00|8542.7|8539.7|8542.6|8540.4|8544.3|8541|8541.6|8539.2|280
1632090300000|2021-09-19 22:25:00|8542.3|8540.8|8542.8|8541.3|8544.4|8541.8|8542.3|8539.3|322
1632090600000|2021-09-19 22:30:00|8542.3|8540.8|8543|8541.5|8543.7|8541.6|8542|8539.3|229
1632090900000|2021-09-19 22:35:00|8543.1|8541.6|8543.4|8541.9|8544.2|8542.2|8542.7|8540.5|305
1632091200000|2021-09-19 22:40:00|8543.3|8541.8|8544.9|8542.6|8544.9|8543.1|8543.1|8540.5|253
1632091500000|2021-09-19 22:45:00|8544.8|8542|8544.7|8542.5|8544.9|8543|8543.8|8541.5|325
1632091800000|2021-09-19 22:50:00|8544.4|8542.9|8545.4|8543|8546.1|8543.7|8544|8541.8|241
1632092100000|2021-09-19 22:55:00|8544.9|8543.4|8543.6|8542.1|8545.7|8543.7|8543.4|8541.6|195
1632092400000|2021-09-19 23:00:00|8543.3|8541.8|8544.7|8543.2|8544.9|8543.4|8543.3|8541.8|204
1632092700000|2021-09-19 23:05:00|8544.6|8543.1|8544.6|8543.1|8545.2|8543.7|8544.2|8542.7|131
1632093000000|2021-09-19 23:10:00|8544.7|8543.2|8544.7|8543.2|8545.3|8543.8|8544.5|8543|156
1632093300000|2021-09-19 23:15:00|8544.6|8543.1|8544.9|8543.4|8545.1|8543.6|8544.6|8543.1|113
1632093600000|2021-09-19 23:20:00|8544.7|8543.2|8544.3|8542.8|8544.9|8543.4|8544|8542.5|142
1632093900000|2021-09-19 23:25:00|8544.2|8542.7|8544.2|8542.7|8544.7|8543.2|8543.8|8542.3|124
1632094200000|2021-09-19 23:30:00|8544.1|8542.6|8543.6|8542.1|8544.5|8543|8543.5|8542|108
1632094500000|2021-09-19 23:35:00|8543.5|8542|8543.6|8542.1|8543.7|8542.2|8543.1|8541.6|129
1632094800000|2021-09-19 23:40:00|8543.7|8542.2|8542.9|8541.4|8544|8542.5|8542.6|8541.1|156
1632095100000|2021-09-19 23:45:00|8542.8|8541.3|8542.9|8541.4|8543.4|8541.9|8542.6|8541.1|93
1632095400000|2021-09-19 23:50:00|8543|8541.5|8542.6|8541.1|8543.1|8541.6|8542.5|8541|74
1632095700000|2021-09-19 23:55:00|8542.5|8541|8544.3|8542.8|8544.5|8543|8542|8540.5|177
1632096000000|2021-09-20 00:00:00|8544.4|8542.9|8544|8542.5|8544.9|8543.4|8543.4|8541.9|305
1632096300000|2021-09-20 00:05:00|8544.1|8542.6|8544.4|8542.9|8544.9|8543.6|8543.7|8542.2|206
1632096600000|2021-09-20 00:10:00|8544.3|8542.8|8545.4|8543.9|8545.7|8544.4|8544|8542.7|165
1632096900000|2021-09-20 00:15:00|8545.5|8544|8543.6|8542.1|8545.5|8544|8542.9|8541.5|194
1632097200000|2021-09-20 00:20:00|8543.7|8542.2|8543.1|8541.6|8544.2|8542.7|8542.5|8541.4|149
1632097500000|2021-09-20 00:25:00|8543.2|8541.7|8542.3|8540.8|8543.4|8541.9|8542.3|8540.8|150
1632097800000|2021-09-20 00:30:00|8542.2|8540.7|8542.4|8540.9|8543.3|8541.8|8541.9|8540.7|148
1632098100000|2021-09-20 00:35:00|8542.5|8541|8543.1|8541.6|8543.2|8541.8|8542.3|8540.8|153
1632098400000|2021-09-20 00:40:00|8543|8541.5|8543.5|8542|8543.7|8542.4|8542.4|8541|134
1632098700000|2021-09-20 00:45:00|8543.4|8541.9|8543.3|8541.8|8544|8542.6|8543.2|8541.8|86
1632099000000|2021-09-20 00:50:00|8543.6|8542.1|8543.1|8541.6|8543.6|8542.3|8542.3|8541.2|141
1632099300000|2021-09-20 00:55:00|8543|8541.5|8542.5|8541|8543.4|8542.2|8542.1|8540.8|136
1632099600000|2021-09-20 01:00:00|8542.4|8540.9|8543.4|8541.9|8544.6|8543.2|8542|8540.9|193
1632099900000|2021-09-20 01:05:00|8543.3|8541.8|8544.5|8543|8544.7|8543.3|8542.7|8541.5|220
1632100200000|2021-09-20 01:10:00|8544.4|8542.9|8543.9|8542.4|8544.6|8543.2|8543.5|8542.1|194
1632100500000|2021-09-20 01:15:00|8544|8542.5|8543.7|8542.2|8544.6|8543.1|8543.5|8542|122
1632100800000|2021-09-20 01:20:00|8543.8|8542.3|8545.5|8544|8545.7|8544.5|8543.4|8541.9|136
1632101100000|2021-09-20 01:25:00|8545.6|8544.1|8544.4|8542.9|8545.6|8544.5|8544|8542.7|139
1632101400000|2021-09-20 01:30:00|8543.9|8543|8544.3|8542.8|8545.3|8544.1|8543.9|8542.6|255
1632101700000|2021-09-20 01:35:00|8544.1|8542.6|8544.7|8543.2|8545.2|8544|8543.8|8542.6|159
1632102000000|2021-09-20 01:40:00|8544.4|8543.5|8544.5|8543|8545.2|8544.2|8544|8542.7|303
1632102300000|2021-09-20 01:45:00|8544.6|8543.1|8545.2|8543.7|8545.4|8544.2|8544.2|8543|219
1632102600000|2021-09-20 01:50:00|8545.1|8543.6|8546.3|8544.8|8546.7|8545.4|8544.8|8543.6|226
1632102900000|2021-09-20 01:55:00|8546.4|8544.9|8546.8|8545.3|8547.4|8546|8545.9|8544.5|147
1632103200000|2021-09-20 02:00:00|8546.6|8545.1|8546.4|8544.9|8546.7|8545.5|8545.8|8544.5|136
1632103500000|2021-09-20 02:05:00|8546.5|8545|8547|8545.5|8547.2|8546|8546.3|8544.8|150
1632103800000|2021-09-20 02:10:00|8547.3|8545.8|8547.9|8547|8549.3|8548.3|8546.1|8545|294
1632104100000|2021-09-20 02:15:00|8548|8547.1|8548.9|8548|8549.7|8548.6|8548|8546.7|245
1632104400000|2021-09-20 02:20:00|8549.2|8547.7|8549.5|8548|8550.1|8548.9|8549|8547.6|305
1632104700000|2021-09-20 02:25:00|8549.1|8548.2|8548|8546.5|8549.7|8548.5|8547.6|8546.2|322
1632105000000|2021-09-20 02:30:00|8548.1|8546.6|8547.2|8545.7|8548.1|8546.7|8546|8544.8|326
1632105300000|2021-09-20 02:35:00|8547.3|8545.8|8545.5|8544.6|8547.9|8546.7|8545.4|8544.3|315
1632105600000|2021-09-20 02:40:00|8545.4|8544.5|8545.9|8544.4|8546.5|8545|8544.8|8543.5|207
1632105900000|2021-09-20 02:45:00|8545.8|8544.3|8545.1|8543.6|8546.5|8545|8545.1|8543.6|238
1632106200000|2021-09-20 02:50:00|8545.2|8543.7|8544.7|8543.2|8545.5|8544.2|8543.9|8542.6|171
1632106500000|2021-09-20 02:55:00|8544.8|8543.3|8545.3|8543.8|8545.7|8544.2|8544.3|8543.1|213
1632106800000|2021-09-20 03:00:00|8545.2|8543.7|8546|8544.5|8546.2|8544.8|8544.8|8543.5|166
1632107100000|2021-09-20 03:05:00|8546.1|8544.6|8545.3|8543.8|8546.3|8545|8544.9|8543.7|150
1632107400000|2021-09-20 03:10:00|8545.2|8543.7|8542.6|8541.1|8545.3|8544|8542|8541|261
1632107700000|2021-09-20 03:15:00|8542.7|8541.2|8544.2|8542.7|8544.4|8543|8542.6|8541.1|190
1632108000000|2021-09-20 03:20:00|8544.3|8542.8|8544.5|8543|8545.6|8544.4|8543.8|8542.3|232
1632108300000|2021-09-20 03:25:00|8544.6|8543.1|8543|8541.5|8544.6|8543.4|8543|8541.5|135
1632108600000|2021-09-20 03:30:00|8543.1|8541.6|8543.1|8541.6|8543.2|8542|8541.8|8540.3|148
1632108900000|2021-09-20 03:35:00|8542.8|8541.9|8542.2|8540.7|8543.1|8541.9|8541.4|8540.1|197
1632109200000|2021-09-20 03:40:00|8542.3|8540.8|8542.9|8541.4|8542.9|8541.6|8541.4|8540.2|154
1632109500000|2021-09-20 03:45:00|8542.8|8541.3|8542.1|8540.6|8543.1|8542.1|8541.7|8540.5|165
1632109800000|2021-09-20 03:50:00|8542|8540.5|8542.7|8541.2|8542.7|8541.6|8541.7|8540.2|108
1632110100000|2021-09-20 03:55:00|8542.6|8541.1|8542.2|8541.3|8542.7|8541.3|8541.8|8540.4|133
1632110400000|2021-09-20 04:00:00|8542.5|8541|8542.9|8541.4|8543.2|8541.7|8542.1|8540.9|150
1632110700000|2021-09-20 04:05:00|8543|8541.5|8543.4|8541.9|8543.6|8542.1|8542.7|8541.4|127
1632111000000|2021-09-20 04:10:00|8543.2|8542.3|8543.8|8542.9|8544.2|8543.1|8543.2|8541.8|127
1632111300000|2021-09-20 04:15:00|8544|8542.5|8544.3|8542.8|8544.8|8543.3|8543.4|8541.9|185
1632111600000|2021-09-20 04:20:00|8544.4|8542.9|8546.3|8544.8|8546.4|8545.2|8543.8|8542.3|158
1632111900000|2021-09-20 04:25:00|8546.4|8544.9|8545.2|8543.7|8546.4|8545.2|8545.1|8543.6|104
1632112200000|2021-09-20 04:30:00|8545.1|8543.6|8545.9|8545|8546.3|8545|8545|8543.5|101
1632112500000|2021-09-20 04:35:00|8546.3|8544.8|8546.4|8544.9|8546.7|8545.4|8545.9|8544.4|142
1632112800000|2021-09-20 04:40:00|8546.3|8544.8|8547.5|8546.6|8547.8|8546.6|8546|8544.6|134
1632113100000|2021-09-20 04:45:00|8547.6|8546.7|8548.3|8546.8|8548.5|8547.2|8547.6|8546.3|127
1632113400000|2021-09-20 04:50:00|8548.2|8546.7|8548.7|8547.2|8548.8|8547.3|8547.7|8546.4|81
1632113700000|2021-09-20 04:55:00|8548.6|8547.1|8548.2|8547.3|8549|8547.5|8548.2|8546.9|57
1632114000000|2021-09-20 05:00:00|8548.4|8546.9|8547.6|8546.1|8548.6|8547.3|8547.2|8546|103
1632114300000|2021-09-20 05:05:00|8547.2|8546.3|8546.6|8545.1|8547.7|8546.4|8546.2|8545|135
1632114600000|2021-09-20 05:10:00|8546.5|8545|8546.8|8545.3|8547.2|8546|8545.9|8544.7|147
1632114900000|2021-09-20 05:15:00|8546.7|8545.2|8546.7|8545.2|8546.9|8545.6|8545.8|8544.5|210
1632115200000|2021-09-20 05:20:00|8546.8|8545.3|8546|8544.5|8547|8545.8|8545.7|8544.3|129
1632115500000|2021-09-20 05:25:00|8545.9|8544.4|8546.1|8544.6|8546.4|8545|8545.5|8544.2|96
1632115800000|2021-09-20 05:30:00|8546.2|8544.7|8546.5|8545.6|8547|8545.7|8545.3|8544.1|151
1632116100000|2021-09-20 05:35:00|8546.6|8545.7|8547.5|8546|8547.6|8546.2|8546.4|8545.1|131
1632116400000|2021-09-20 05:40:00|8547.6|8546.7|8546.5|8545|8547.9|8546.7|8546|8544.8|147
1632116700000|2021-09-20 05:45:00|8546.4|8544.9|8546|8544.5|8546.6|8545.3|8545.5|8544.3|139
1632117000000|2021-09-20 05:50:00|8545.9|8544.4|8544.3|8543.4|8546.3|8545|8544.3|8543.1|224
1632117300000|2021-09-20 05:55:00|8544.4|8543.5|8546.1|8544.6|8546.1|8544.6|8543.7|8542.4|219
1632117600000|2021-09-20 06:00:00|8546.3|8544.8|8547.4|8545.9|8547.6|8546.3|8545.4|8544.2|334
1632117900000|2021-09-20 06:05:00|8547.3|8545.8|8551.1|8549.6|8551.2|8549.8|8547.2|8545.7|250
1632118200000|2021-09-20 06:10:00|8551.2|8549.7|8551.7|8550.2|8552.3|8550.8|8550.6|8549.1|233
1632118500000|2021-09-20 06:15:00|8551.3|8550.4|8550.2|8548.7|8551.6|8550.4|8549.5|8548.5|313
1632118800000|2021-09-20 06:20:00|8550.1|8548.6|8548.2|8546.7|8550.3|8549|8547.9|8546.6|253
1632119100000|2021-09-20 06:25:00|8548.3|8546.8|8548.1|8547.2|8549.2|8547.8|8547.7|8546.5|241
1632119400000|2021-09-20 06:30:00|8548.2|8547.3|8548.2|8547.3|8549.1|8548|8548|8546.8|212
1632119700000|2021-09-20 06:35:00|8548.3|8546.8|8551.8|8550.9|8552|8550.9|8548.1|8546.8|393
1632120000000|2021-09-20 06:40:00|8551.9|8551|8553.6|8552.1|8554.3|8553.2|8551.8|8550.6|450
1632120300000|2021-09-20 06:45:00|8553.7|8552.2|8551.1|8550.2|8554.1|8552.9|8550.6|8549.5|434
1632120600000|2021-09-20 06:50:00|8551|8550.1|8554.1|8553.2|8554.2|8553.2|8551|8549.9|320
1632120900000|2021-09-20 06:55:00|8554.4|8552.9|8557.7|8556.2|8558.6|8557.4|8553.8|8552.7|409
1632121200000|2021-09-20 07:00:00|8557.6|8556.1|8561.3|8559.8|8562.4|8561.2|8557.1|8555.6|615
1632121500000|2021-09-20 07:05:00|8561.2|8559.7|8561.8|8560.3|8563.2|8561.9|8560.2|8559.1|551
1632121800000|2021-09-20 07:10:00|8561.6|8560.1|8564.9|8563.4|8565.7|8564.4|8561.1|8559.9|655
1632122100000|2021-09-20 07:15:00|8564.5|8563.6|8562.6|8561.1|8565.5|8564.3|8561.8|8560.9|556
1632122400000|2021-09-20 07:20:00|8562.5|8561|8565.5|8564|8566.1|8565|8562.4|8561|436
1632122700000|2021-09-20 07:25:00|8565.7|8564.2|8565.7|8564.2|8567.9|8566.8|8564.9|8564|462
1632123000000|2021-09-20 07:30:00|8565.4|8564.5|8559.8|8558.9|8566.1|8564.9|8559.2|8558.3|586
1632123300000|2021-09-20 07:35:00|8559.7|8558.8|8559.1|8557.6|8561.3|8560.2|8558.7|8557.6|359
1632123600000|2021-09-20 07:40:00|8559|8557.5|8559.5|8558.6|8561.8|8560.9|8558.7|8557.5|368
1632123900000|2021-09-20 07:45:00|8559.4|8558.5|8562.2|8560.7|8562.5|8561.3|8559.1|8558.2|417
1632124200000|2021-09-20 07:50:00|8561.9|8561|8566|8565.1|8567.3|8566.4|8561.9|8561|547
1632124500000|2021-09-20 07:55:00|8565.9|8565|8567.7|8566.2|8568.3|8566.8|8565.6|8564.3|428
1632124800000|2021-09-20 08:00:00|8567.6|8566.1|8566.6|8565.7|8567.7|8566.6|8565.9|8564.7|406
1632125100000|2021-09-20 08:05:00|8566.5|8565.6|8563.7|8562.8|8568.5|8567.3|8562.7|8561.6|472
1632125400000|2021-09-20 08:10:00|8564|8562.5|8568.3|8567.4|8568.4|8567.5|8563.7|8562.5|396
1632125700000|2021-09-20 08:15:00|8568.2|8567.3|8570.5|8569.6|8570.9|8570|8567.5|8566.2|466
1632126000000|2021-09-20 08:20:00|8570.6|8569.7|8570.2|8569.3|8571.3|8570.1|8568.2|8567.3|387
1632126300000|2021-09-20 08:25:00|8570.3|8569.4|8567.3|8566.4|8571.4|8570.2|8566.9|8565.5|386
1632126600000|2021-09-20 08:30:00|8567.7|8566.2|8564.9|8564|8568.6|8567.4|8564.8|8563.9|429
1632126900000|2021-09-20 08:35:00|8564.8|8563.9|8563.6|8562.1|8565|8564|8561.3|8560.2|367
1632127200000|2021-09-20 08:40:00|8563.3|8562.4|8562.6|8561.1|8564.1|8562.8|8561.8|8560.6|319
1632127500000|2021-09-20 08:45:00|8562.7|8561.2|8562.1|8561.2|8563.1|8562.2|8560.7|8559.8|333
1632127800000|2021-09-20 08:50:00|8562.3|8561.4|8563.9|8563|8564.3|8563.4|8558.6|8557.6|466
1632128100000|2021-09-20 08:55:00|8563.8|8562.9|8563.8|8562.9|8566.2|8565.3|8563.3|8562.4|380
1632128400000|2021-09-20 09:00:00|8563.7|8562.8|8562.3|8560.8|8564.2|8562.9|8561|8559.8|325
1632128700000|2021-09-20 09:05:00|8562.4|8560.9|8560.8|8559.9|8563.3|8562|8560.3|8559.2|341
1632129000000|2021-09-20 09:10:00|8560.7|8559.8|8561.8|8560.9|8562.8|8561.6|8560.3|8559.1|295
1632129300000|2021-09-20 09:15:00|8561.7|8560.8|8560.2|8559.3|8563.9|8563|8560|8559.1|433
1632129600000|2021-09-20 09:20:00|8560.6|8559.1|8558.6|8557.7|8560.6|8559.5|8557.5|8556.3|307
1632129900000|2021-09-20 09:25:00|8558.7|8557.8|8556.9|8556|8559.9|8558.7|8556.7|8555.4|422
1632130200000|2021-09-20 09:30:00|8556.8|8555.9|8554.9|8554|8558|8556.9|8554|8552.9|388
1632130500000|2021-09-20 09:35:00|8554.7|8553.8|8557.1|8556.2|8557.2|8556.3|8554.4|8553.3|326
1632130800000|2021-09-20 09:40:00|8557.2|8556.3|8561.6|8560.7|8562.7|8561.5|8557.1|8555.9|403
1632131100000|2021-09-20 09:45:00|8561.7|8560.8|8566.2|8565.3|8566.4|8565.3|8561.7|8560.5|458
1632131400000|2021-09-20 09:50:00|8566.3|8565.4|8566.3|8564.8|8567.6|8566.4|8565.4|8564.3|467
1632131700000|2021-09-20 09:55:00|8566.4|8564.9|8563.9|8562.4|8566.6|8565.2|8563.6|8562.3|482
1632132000000|2021-09-20 10:00:00|8563.8|8562.3|8565.4|8564.5|8566.5|8565.4|8563.2|8561.9|306
1632132300000|2021-09-20 10:05:00|8565|8564.1|8559.7|8558.8|8565.8|8564.6|8558.7|8557.7|419
1632132600000|2021-09-20 10:10:00|8559.6|8558.7|8561.3|8559.8|8562.2|8560.7|8559.3|8558.4|450
1632132900000|2021-09-20 10:15:00|8561.2|8559.7|8556.9|8555.4|8561.2|8559.9|8556.2|8555.1|447
1632133200000|2021-09-20 10:20:00|8557|8555.5|8552.8|8551.9|8557.1|8556|8552.4|8551.2|459
1632133500000|2021-09-20 10:25:00|8552.7|8551.8|8555.3|8553.8|8560.6|8558.3|8551.9|8550.8|615
1632133800000|2021-09-20 10:30:00|8555.1|8554.2|8555.8|8554.3|8556.2|8555|8553.9|8552.7|508
1632134100000|2021-09-20 10:35:00|8555.9|8554.4|8554.1|8553.2|8556.5|8555.2|8553.1|8551.9|444
1632134400000|2021-09-20 10:40:00|8554.2|8553.3|8555|8554.1|8555.9|8554.7|8553.6|8552.4|398
1632134700000|2021-09-20 10:45:00|8554.9|8554|8553|8552.1|8555.9|8554.7|8552.9|8551.8|294
1632135000000|2021-09-20 10:50:00|8553.1|8552.2|8553.9|8553|8554.2|8553|8552.3|8551.1|227
1632135300000|2021-09-20 10:55:00|8554.2|8552.7|8554.4|8553.5|8555.6|8554.4|8552.4|8551.5|319
1632135600000|2021-09-20 11:00:00|8554.3|8553.4|8554.7|8553.2|8555.6|8554.5|8552.8|8551.6|296
1632135900000|2021-09-20 11:05:00|8554.6|8553.1|8556.7|8555.8|8557.7|8556.4|8554|8552.6|260
1632136200000|2021-09-20 11:10:00|8557|8556.1|8555.4|8554.5|8557.9|8556.6|8555.3|8554.2|219
1632136500000|2021-09-20 11:15:00|8555.5|8554.6|8555.5|8554.6|8556.8|8555.7|8554.9|8553.7|241
1632136800000|2021-09-20 11:20:00|8555.4|8554.5|8556.5|8555|8556.6|8555.5|8555.4|8554.3|239
1632137100000|2021-09-20 11:25:00|8556.4|8554.9|8559.2|8558.3|8560|8559|8555.4|8554.4|314
1632137400000|2021-09-20 11:30:00|8559.1|8558.2|8564|8563.1|8565.3|8564.2|8559.1|8558|396
1632137700000|2021-09-20 11:35:00|8563.9|8563|8566|8565.1|8566.7|8565.5|8563.1|8562.1|300
1632138000000|2021-09-20 11:40:00|8566.2|8564.7|8567.5|8566.6|8570|8568.7|8565.8|8564.7|445
1632138300000|2021-09-20 11:45:00|8567.7|8566.2|8564.3|8563.4|8569|8567.9|8564.2|8563.3|385
1632138600000|2021-09-20 11:50:00|8564.4|8563.5|8569.8|8568.3|8569.9|8568.8|8564.4|8563.5|400
1632138900000|2021-09-20 11:55:00|8569.5|8568.6|8570.9|8569.4|8571.1|8570|8568.6|8567.2|503
1632139200000|2021-09-20 12:00:00|8571|8570.1|8566.8|8565.9|8572.4|8571.1|8566.5|8565.2|579
1632139500000|2021-09-20 12:05:00|8566.9|8566|8569.2|8567.7|8569.2|8568|8565.9|8564.7|360
1632139800000|2021-09-20 12:10:00|8569.1|8567.6|8571|8570.1|8573.6|8572.4|8568.7|8567.5|429
1632140100000|2021-09-20 12:15:00|8570.9|8570|8573.2|8572.3|8573.3|8572.4|8570.9|8569.5|325
1632140400000|2021-09-20 12:20:00|8573.3|8572.4|8574.1|8573.2|8576.5|8575.6|8573.2|8572.3|340
1632140700000|2021-09-20 12:25:00|8574|8573.1|8576.5|8575.6|8576.9|8576|8573.3|8572.2|307
1632141000000|2021-09-20 12:30:00|8576.6|8575.7|8576.5|8575.6|8579.9|8578.6|8576.4|8575.5|461
1632141300000|2021-09-20 12:35:00|8576.4|8575.5|8573.2|8571.7|8577.2|8576|8571.4|8570.3|555
1632141600000|2021-09-20 12:40:00|8573.3|8571.8|8573|8571.5|8574.2|8573|8571.9|8570.7|378
1632141900000|2021-09-20 12:45:00|8573.1|8571.6|8571.3|8570.4|8573.8|8572.4|8571.2|8570.2|416
1632142200000|2021-09-20 12:50:00|8571.4|8570.5|8568.7|8567.8|8572.2|8571|8567.6|8566.4|384
1632142500000|2021-09-20 12:55:00|8568.6|8567.7|8569.7|8568.2|8572.1|8570.7|8568.3|8566.8|400
1632142800000|2021-09-20 13:00:00|8569.8|8568.3|8569.4|8568.5|8571.2|8569.7|8569|8567.7|319
1632143100000|2021-09-20 13:05:00|8569.7|8568.2|8568.8|8567.3|8571.4|8570|8568.6|8567.3|311
1632143400000|2021-09-20 13:10:00|8568.9|8567.4|8567.6|8566.1|8572|8570.8|8567.2|8565.8|421
1632143700000|2021-09-20 13:15:00|8567.7|8566.2|8569.4|8567.9|8572|8570.5|8567.2|8565.7|418
1632144000000|2021-09-20 13:20:00|8569.5|8568|8565.6|8564.1|8569.5|8568|8564.9|8563.5|354
1632144300000|2021-09-20 13:25:00|8565.7|8564.2|8566.1|8564.6|8566.2|8565|8563.1|8562|277
1632144600000|2021-09-20 13:30:00|8566|8565.1|8566.1|8564.6|8570.6|8569.1|8563.8|8562.6|536
1632144900000|2021-09-20 13:35:00|8565.8|8564.3|8567.9|8566.4|8569.4|8568.1|8564.8|8563.6|551
1632145200000|2021-09-20 13:40:00|8567.8|8566.3|8564.9|8563.4|8568.2|8566.7|8563.3|8562.1|493
1632145500000|2021-09-20 13:45:00|8564.8|8563.3|8567.8|8566.3|8568.8|8567.3|8562|8560.5|542
1632145800000|2021-09-20 13:50:00|8567.7|8566.2|8569.8|8568.3|8570.5|8569|8566.4|8565.2|548
1632146100000|2021-09-20 13:55:00|8569.9|8568.4|8565.3|8563.8|8570.3|8569|8564.3|8562.9|571
1632146400000|2021-09-20 14:00:00|8565.2|8563.7|8571.7|8570.8|8572.6|8571.4|8564.8|8563.6|649
1632146700000|2021-09-20 14:05:00|8571.9|8571|8575|8574.1|8575.1|8574.1|8569.1|8567.9|506
1632147000000|2021-09-20 14:10:00|8575.3|8573.8|8574.6|8573.7|8575.8|8574.6|8573.8|8572.7|442
1632147300000|2021-09-20 14:15:00|8574.7|8573.8|8575.6|8574.1|8577|8575.8|8574.1|8573.2|432
1632147600000|2021-09-20 14:20:00|8575.7|8574.2|8576|8574.5|8578|8577.1|8574.5|8573.4|524
1632147900000|2021-09-20 14:25:00|8576.1|8574.6|8578|8577.1|8579.7|8578.5|8575.2|8574.1|547
1632148200000|2021-09-20 14:30:00|8577.9|8577|8581.2|8579.7|8582.5|8581.4|8577.7|8576.6|625
1632148500000|2021-09-20 14:35:00|8581.1|8579.6|8580.3|8579.4|8582.5|8581.5|8579.4|8578.3|466
1632148800000|2021-09-20 14:40:00|8580.2|8579.3|8581.7|8580.8|8582.5|8581.2|8578.7|8577.8|445
1632149100000|2021-09-20 14:45:00|8581.8|8580.9|8581.8|8580.9|8585.8|8584.9|8581.3|8580.1|573
1632149400000|2021-09-20 14:50:00|8581.7|8580.8|8579.6|8578.7|8582|8580.9|8577.9|8576.7|541
1632149700000|2021-09-20 14:55:00|8579.7|8578.8|8580.1|8579.2|8580.5|8579.5|8576.3|8575.2|654
1632150000000|2021-09-20 15:00:00|8580|8579.1|8578.3|8577.4|8580.4|8579.2|8577.4|8576.2|583
1632150300000|2021-09-20 15:05:00|8578.2|8577.3|8580.3|8578.8|8580.4|8579.1|8576.9|8575.8|382
1632150600000|2021-09-20 15:10:00|8580.4|8578.9|8580.9|8580|8582.3|8581.2|8580|8578.7|408
1632150900000|2021-09-20 15:15:00|8581|8580.1|8579.3|8577.8|8582|8581.1|8578.8|8577.7|410
1632151200000|2021-09-20 15:20:00|8579.2|8577.7|8579.1|8577.6|8579.9|8578.7|8578.4|8577.3|390
1632151500000|2021-09-20 15:25:00|8579.2|8577.7|8581|8579.5|8582.5|8581.2|8578.7|8577.4|430
1632151800000|2021-09-20 15:30:00|8580.7|8579.8|8583.2|8581.7|8584.6|8583.4|8580.3|8579.1|442
1632152100000|2021-09-20 15:35:00|8583|8582.1|8583.2|8581.7|8584.5|8583.5|8582.7|8581.6|392
1632152400000|2021-09-20 15:40:00|8583.1|8581.6|8584.3|8583.4|8584.6|8583.4|8582.4|8581.1|311
1632152700000|2021-09-20 15:45:00|8584.4|8583.5|8587.3|8585.8|8587.5|8586.4|8584|8582.8|372
1632153000000|2021-09-20 15:50:00|8587|8586.1|8589.1|8588.2|8590.6|8589.4|8586|8585|458
1632153300000|2021-09-20 15:55:00|8588.9|8588|8588.8|8587.9|8589.5|8588.4|8587.2|8586.2|383
1632153600000|2021-09-20 16:00:00|8588.7|8587.8|8592.3|8591.4|8592.3|8591.4|8588.7|8587.8|373
1632153900000|2021-09-20 16:05:00|8592.6|8591.1|8595.1|8594.2|8595.2|8594.2|8592.2|8591|367
1632154200000|2021-09-20 16:10:00|8594.9|8594|8590.1|8589.2|8595.1|8594|8589.9|8588.9|498
1632154500000|2021-09-20 16:15:00|8590|8589.1|8588.5|8587.6|8590.5|8589.4|8587.7|8586.7|344
1632154800000|2021-09-20 16:20:00|8588.6|8587.7|8591.3|8590.4|8592|8590.7|8587.8|8586.6|363
1632155100000|2021-09-20 16:25:00|8591.4|8589.9|8589.4|8588.5|8592.1|8591|8589.3|8588|325
1632155400000|2021-09-20 16:30:00|8589.3|8588.4|8588.4|8587.5|8589.8|8588.8|8587.1|8586.2|326
1632155700000|2021-09-20 16:35:00|8588.3|8587.4|8589.3|8588.4|8589.8|8588.7|8587.9|8586.8|253
1632156000000|2021-09-20 16:40:00|8589.4|8588.5|8592|8590.5|8592.5|8591|8589|8588.1|290
1632156300000|2021-09-20 16:45:00|8591.9|8590.4|8590.8|8589.9|8592.7|8591.5|8590.5|8589.6|273
1632156600000|2021-09-20 16:50:00|8590.7|8589.8|8590.6|8589.7|8593.4|8592.3|8590.4|8589.2|283
1632156900000|2021-09-20 16:55:00|8590.8|8589.9|8592.3|8591.4|8592.4|8591.5|8590.1|8589|346
1632157200000|2021-09-20 17:00:00|8592.4|8591.5|8594.6|8593.7|8594.9|8593.7|8592|8590.8|351
1632157500000|2021-09-20 17:05:00|8594.5|8593.6|8594.1|8593.2|8595|8593.8|8593.7|8592.6|230
1632157800000|2021-09-20 17:10:00|8594|8593.1|8592|8591.1|8594.5|8593.5|8591.8|8590.7|253
1632158100000|2021-09-20 17:15:00|8592.4|8590.9|8590.8|8589.9|8592.7|8591.6|8590.8|8589.9|213
1632158400000|2021-09-20 17:20:00|8590.9|8590|8589.3|8587.8|8591.2|8590.1|8588.8|8587.7|239
1632158700000|2021-09-20 17:25:00|8589.4|8587.9|8587.8|8586.9|8589.7|8588.4|8587.3|8586.1|281
1632159000000|2021-09-20 17:30:00|8587.6|8586.7|8587.4|8586.5|8588.2|8587.1|8586.9|8585.7|205
1632159300000|2021-09-20 17:35:00|8587.3|8586.4|8585.6|8584.7|8587.6|8586.5|8585.6|8584.7|232
1632159600000|2021-09-20 17:40:00|8585.7|8584.8|8588.3|8587.4|8588.8|8587.6|8585.6|8584.5|163
1632159900000|2021-09-20 17:45:00|8588.4|8587.5|8586.9|8585.4|8589.5|8588.2|8586.3|8585.1|234
1632160200000|2021-09-20 17:50:00|8586.8|8585.3|8586.8|8585.3|8587.2|8586|8586.1|8585|150
1632160500000|2021-09-20 17:55:00|8586.5|8585.6|8587|8586.1|8587.3|8586.2|8586.3|8585.2|145
1632160800000|2021-09-20 18:00:00|8586.9|8586|8588.1|8586.6|8588.1|8586.7|8585.3|8584.1|306
1632161100000|2021-09-20 18:05:00|8588|8586.5|8590.6|8589.7|8590.9|8589.8|8587.9|8586.5|280
1632161400000|2021-09-20 18:10:00|8590.5|8589.6|8590.8|8589.9|8592|8590.9|8590.4|8589.3|169
1632161700000|2021-09-20 18:15:00|8590.6|8589.7|8590.7|8589.8|8591.4|8590.2|8590.2|8589.1|183
1632162000000|2021-09-20 18:20:00|8590.8|8589.9|8591.4|8590.5|8591.9|8590.7|8590.1|8589|217
1632162300000|2021-09-20 18:25:00|8591.3|8590.4|8589.4|8588.5|8591.3|8590.4|8588.9|8587.8|207
1632162600000|2021-09-20 18:30:00|8589.3|8588.4|8590.8|8589.9|8591.2|8590|8589.2|8587.9|243
1632162900000|2021-09-20 18:35:00|8591.1|8589.6|8592|8591.1|8593|8591.8|8590.6|8589.4|192
1632163200000|2021-09-20 18:40:00|8591.9|8591|8591.7|8590.8|8592.5|8591.4|8590.8|8589.8|261
1632163500000|2021-09-20 18:45:00|8591.6|8590.7|8589.6|8588.7|8592.5|8591.3|8589.5|8588.4|241
1632163800000|2021-09-20 18:50:00|8589.5|8588.6|8588.9|8588|8589.6|8588.6|8587.7|8586.6|241
1632164100000|2021-09-20 18:55:00|8589|8588.1|8592.3|8591.4|8592.8|8591.5|8588.5|8587.3|411
1632164400000|2021-09-20 19:00:00|8592.4|8591.5|8590.9|8590|8592.8|8591.7|8590.9|8589.7|433
1632164700000|2021-09-20 19:05:00|8591|8590.1|8592.6|8591.7|8593.2|8592.2|8590.9|8590|352
1632165000000|2021-09-20 19:10:00|8592.7|8591.8|8594|8592.5|8594.3|8593.1|8591.8|8590.6|262
1632165300000|2021-09-20 19:15:00|8593.9|8592.4|8593.7|8592.2|8594.3|8592.9|8592.4|8591.2|315
1632165600000|2021-09-20 19:20:00|8593.6|8592.1|8590.2|8588.7|8593.8|8592.5|8590.1|8588.6|296
1632165900000|2021-09-20 19:25:00|8590.1|8588.6|8589.4|8587.9|8591|8589.8|8589.1|8587.9|230
1632166200000|2021-09-20 19:30:00|8589.5|8588|8587.2|8585.7|8589.5|8588.3|8586.7|8585.5|325
1632166500000|2021-09-20 19:35:00|8587.1|8585.6|8587.8|8586.3|8588|8586.7|8586.2|8585|265
1632166800000|2021-09-20 19:40:00|8587.9|8586.4|8587.2|8585.7|8587.9|8586.8|8585.2|8584.1|278
1632167100000|2021-09-20 19:45:00|8586.9|8586|8586.3|8585.4|8587.4|8586|8585.3|8584.1|256
1632167400000|2021-09-20 19:50:00|8586.2|8585.3|8585|8584.1|8586.3|8585.3|8584.5|8583.3|303
1632167700000|2021-09-20 19:55:00|8585.1|8584.2|8584.5|8583.6|8585.7|8584.8|8583.8|8582.5|287
1632168000000|2021-09-20 20:00:00|8584.4|8583.5|8585.1|8583.6|8586.3|8585.1|8584.4|8583.2|251
1632168300000|2021-09-20 20:05:00|8585.3|8583.8|8586.7|8585.2|8587|8585.5|8584.8|8583.5|190
1632168600000|2021-09-20 20:10:00|8586.6|8585.1|8585.9|8584.4|8586.7|8585.3|8584.9|8583.7|190
1632168900000|2021-09-20 20:15:00|8585.8|8584.3|8586|8584.5|8586.1|8584.6|8584.9|8583.6|147
1632169200000|2021-09-20 20:20:00|8585.9|8584.4|8585.2|8583.7|8585.9|8584.5|8584.8|8583.3|120
1632169500000|2021-09-20 20:25:00|8585.1|8583.6|8585.1|8583.6|8585.9|8584.4|8584.7|8583.5|144
1632169800000|2021-09-20 20:30:00|8585.2|8583.7|8586|8584.5|8586.1|8585|8584.7|8583.2|126
1632170100000|2021-09-20 20:35:00|8585.9|8584.4|8585.8|8584.3|8586.5|8585|8585.4|8584.1|92
1632170400000|2021-09-20 20:40:00|8585.5|8584.6|8585.7|8584.2|8586.3|8584.8|8585.1|8583.7|109
1632170700000|2021-09-20 20:45:00|8585.8|8584.3|8587.2|8585.7|8587.3|8585.8|8585.7|8584.2|114
1632171000000|2021-09-20 20:50:00|8587.3|8585.8|8590.4|8585.8|8590.9|8587.1|8586.1|8583|2028
1632171300000|2021-09-20 20:55:00|8588.5|8587|8591.2|8580.2|8592.9|8587.2|8586.8|8578.4|1363
1632171600000|2021-09-20 21:00:00|8591.9|8580.9|8591.2|8580.2|8592.4|8581.4|8589.9|8578.9|40
1632171900000|2021-09-20 21:05:00|8590.3|8579.3|8590|8579|8595.5|8584.5|8588.7|8577.7|98
1632172200000|2021-09-20 21:10:00|8590.3|8579.3|8592.1|8581.1|8593.4|8582.4|8589.7|8578.7|123
1632172500000|2021-09-20 21:15:00|8592.3|8581.3|8591|8580|8595.5|8584.5|8589.2|8578.2|131
1632172800000|2021-09-20 21:20:00|8590.8|8579.8|8590.9|8579.9|8594.4|8583.4|8588|8577|163
1632173100000|2021-09-20 21:25:00|8590.7|8579.7|8592.8|8581.8|8595.7|8584.7|8590.7|8579.7|240
1632173400000|2021-09-20 21:30:00|8593.4|8582.4|8589.8|8578.8|8593.7|8582.7|8588.6|8577.6|262
1632173700000|2021-09-20 21:35:00|8592.8|8581.8|8591.9|8580.9|8593.5|8582.6|8591.3|8580.3|203
1632174000000|2021-09-20 21:40:00|8592.3|8581.3|8592.2|8581.8|8593.3|8584|8590.2|8579.2|225
1632174300000|2021-09-20 21:45:00|8592.5|8581.9|8592.2|8582.8|8593.5|8583.3|8590|8579|289
1632174600000|2021-09-20 21:50:00|8592|8583|8593.6|8582.6|8594.8|8583.8|8591.3|8580.3|463
1632174900000|2021-09-20 21:55:00|8592.2|8582.8|8588.8|8577.8|8595.1|8584.1|8586|8576.6|328
1632175200000|2021-09-20 22:00:00|8588.7|8577.7|8587.5|8583.9|8594.2|8584.6|8585.4|8577.7|767
1632175500000|2021-09-20 22:05:00|8586.9|8584.4|8585.3|8583.8|8588.4|8585.6|8585.3|8583.8|400
1632175800000|2021-09-20 22:10:00|8585.5|8584|8586|8584.5|8586.6|8585.1|8585.5|8584|177
1632176100000|2021-09-20 22:15:00|8586.1|8584.6|8586|8584.5|8586.7|8585.2|8585.6|8583.6|143
1632176400000|2021-09-20 22:20:00|8585.9|8584.4|8584.9|8583.4|8586.5|8584.6|8584.7|8583.2|112
1632176700000|2021-09-20 22:25:00|8585|8583.5|8584.2|8582.7|8585.1|8583.5|8583.9|8582|112
1632177000000|2021-09-20 22:30:00|8584.1|8582.6|8584.1|8582.6|8584.4|8582.8|8583.7|8582.2|113
1632177300000|2021-09-20 22:35:00|8584|8582.5|8584.1|8582.6|8584.8|8582.7|8583.6|8582.1|88
1632177600000|2021-09-20 22:40:00|8584.5|8582.3|8584.3|8582.8|8584.5|8583|8584.1|8582.3|81
1632177900000|2021-09-20 22:45:00|8584.4|8582.9|8584.3|8582.8|8585.1|8583.6|8584.2|8582.7|108
1632178200000|2021-09-20 22:50:00|8584.4|8582.9|8584.2|8582.7|8584.4|8582.9|8584.1|8582.6|72
1632178500000|2021-09-20 22:55:00|8584.3|8582.8|8583.7|8582.2|8584.3|8582.8|8583.4|8581.9|105
1632178800000|2021-09-20 23:00:00|8583.9|8582.4|8583.9|8582.4|8584.4|8582.9|8583.6|8582.1|130
1632179100000|2021-09-20 23:05:00|8584|8582.5|8585.2|8583.7|8585.2|8583.7|8583.9|8582.4|123
1632179400000|2021-09-20 23:10:00|8585.1|8583.6|8585.2|8583.7|8586.1|8584.6|8584.7|8583.2|167
1632179700000|2021-09-20 23:15:00|8585.3|8583.8|8586.2|8584.7|8586.6|8585.1|8585.3|8583.8|188
1632180000000|2021-09-20 23:20:00|8586.1|8584.6|8585.5|8584|8586.3|8585|8585.1|8583.6|108
1632180300000|2021-09-20 23:25:00|8585.6|8584.1|8585.9|8584.4|8587.1|8585.6|8585.4|8583.9|146
1632180600000|2021-09-20 23:30:00|8585.8|8584.3|8586|8584.5|8586.2|8584.7|8585.6|8584.1|85
1632180900000|2021-09-20 23:35:00|8585.9|8584.4|8585.1|8583.6|8586.4|8584.9|8585.1|8583.6|163
1632181200000|2021-09-20 23:40:00|8585.2|8583.7|8584.8|8583.3|8585.3|8583.8|8583.8|8582.3|131
1632181500000|2021-09-20 23:45:00|8584.7|8583.2|8583.9|8582.4|8584.9|8583.7|8583.8|8582.3|215
1632181800000|2021-09-20 23:50:00|8583.8|8582.3|8585|8583.5|8585.1|8583.6|8583.7|8582.2|121
1632182100000|2021-09-20 23:55:00|8584.9|8583.4|8584.2|8582.7|8585.4|8583.9|8583.3|8582|313
1632182400000|2021-09-21 00:00:00|8584.1|8582.6|8588.9|8587.4|8589.4|8587.9|8583.9|8582.5|426
1632182700000|2021-09-21 00:05:00|8588.8|8587.3|8587.3|8586.4|8589|8587.8|8587.1|8585.9|311
1632183000000|2021-09-21 00:10:00|8587.2|8586.3|8587.3|8585.8|8588.2|8587|8586.8|8585.7|231
1632183300000|2021-09-21 00:15:00|8587.2|8585.7|8586.9|8585.4|8588|8586.5|8586.1|8584.7|224
1632183600000|2021-09-21 00:20:00|8587|8585.5|8587.4|8585.9|8588|8586.5|8586.6|8585.3|206
1632183900000|2021-09-21 00:25:00|8587.5|8586|8587.5|8586|8588.1|8586.8|8587.1|8585.7|123
1632184200000|2021-09-21 00:30:00|8587.4|8585.9|8587.4|8585.9|8588.7|8587.2|8586.7|8585.5|257
1632184500000|2021-09-21 00:35:00|8587.5|8586|8586.9|8585.4|8587.6|8586.4|8586.4|8585.1|157
1632184800000|2021-09-21 00:40:00|8587|8585.5|8585.9|8584.4|8587|8585.5|8585.4|8583.9|183
1632185100000|2021-09-21 00:45:00|8586|8584.5|8587.3|8586.4|8587.7|8586.5|8585.9|8584.4|177
1632185400000|2021-09-21 00:50:00|8587.2|8586.3|8590|8588.5|8590.1|8588.6|8586.3|8585.1|290
1632185700000|2021-09-21 00:55:00|8589.9|8588.4|8588.6|8587.1|8590.4|8589.1|8588.1|8586.9|248
1632186000000|2021-09-21 01:00:00|8588.7|8587.2|8588.2|8586.7|8590|8588.8|8587.9|8586.7|172
1632186300000|2021-09-21 01:05:00|8588.3|8586.8|8587.4|8585.9|8588.3|8586.8|8586.8|8585.3|260
1632186600000|2021-09-21 01:10:00|8587.3|8585.8|8585.1|8583.6|8587.4|8586|8584.2|8583|234
1632186900000|2021-09-21 01:15:00|8585|8583.5|8584.6|8583.7|8586.1|8584.9|8584.4|8583.3|237
1632187200000|2021-09-21 01:20:00|8584.5|8583.6|8584.7|8583.2|8585.4|8584.1|8583.9|8582.7|264
1632187500000|2021-09-21 01:25:00|8584.8|8583.3|8585.3|8583.8|8585.4|8583.9|8583.4|8582.1|187
1632187800000|2021-09-21 01:30:00|8585.2|8583.7|8585.4|8583.9|8586|8584.8|8583.9|8582.8|242
1632188100000|2021-09-21 01:35:00|8585.3|8583.8|8586|8584.5|8586.6|8585.2|8584|8582.7|240
1632188400000|2021-09-21 01:40:00|8585.9|8584.4|8585.3|8583.8|8586.3|8584.9|8584.5|8583.2|259
1632188700000|2021-09-21 01:45:00|8584.9|8584|8584.8|8583.9|8586|8584.7|8584.5|8583.3|254
1632189000000|2021-09-21 01:50:00|8584.9|8584|8587.5|8586|8587.5|8586.2|8584.4|8583|290
1632189300000|2021-09-21 01:55:00|8587.4|8585.9|8588.6|8587.1|8588.9|8587.7|8586.7|8585.5|323
1632189600000|2021-09-21 02:00:00|8588.5|8587|8586.9|8586|8588.7|8587.2|8586|8584.9|281
1632189900000|2021-09-21 02:05:00|8587.3|8585.8|8587.9|8586.4|8588.3|8587|8586.4|8585.2|241
1632190200000|2021-09-21 02:10:00|8587.8|8586.3|8587|8585.5|8587.9|8586.4|8586.4|8585.4|123
1632190500000|2021-09-21 02:15:00|8587.1|8585.6|8587.8|8586.9|8588.6|8587.3|8587|8585.5|223
1632190800000|2021-09-21 02:20:00|8587.7|8586.8|8586.7|8585.8|8588|8586.9|8586.5|8585.3|183
1632191100000|2021-09-21 02:25:00|8586.6|8585.7|8586.8|8585.9|8587.8|8586.3|8585.3|8584.1|226
1632191400000|2021-09-21 02:30:00|8586.7|8585.8|8585.4|8584.5|8587.1|8585.9|8585.4|8584.1|186
1632191700000|2021-09-21 02:35:00|8585.3|8584.4|8584.2|8583.3|8586.4|8585.3|8583.9|8582.9|205
1632192000000|2021-09-21 02:40:00|8584.1|8583.2|8584|8583.1|8584.5|8583.3|8583.5|8582.4|201
1632192300000|2021-09-21 02:45:00|8584.2|8583.3|8583.9|8582.4|8584.9|8583.7|8583.5|8582.3|139
1632192600000|2021-09-21 02:50:00|8583.5|8582.6|8583.8|8582.9|8584.5|8583.2|8583.5|8582.4|126
1632192900000|2021-09-21 02:55:00|8583.9|8583|8583.3|8581.8|8584.7|8583.5|8582.8|8581.6|219
1632193200000|2021-09-21 03:00:00|8583.4|8581.9|8583.5|8582|8583.8|8582.5|8582.9|8581.7|236
1632193500000|2021-09-21 03:05:00|8583.6|8582.1|8583.7|8582.2|8584.1|8582.8|8583.1|8581.9|108
1632193800000|2021-09-21 03:10:00|8583.6|8582.1|8583.2|8582.3|8583.8|8582.6|8582.7|8581.6|108
1632194100000|2021-09-21 03:15:00|8583.3|8582.4|8585.5|8584|8585.5|8584.4|8582.5|8581.1|205
1632194400000|2021-09-21 03:20:00|8585.6|8584.1|8584.1|8583.2|8586.2|8584.9|8583.9|8582.8|260
1632194700000|2021-09-21 03:25:00|8584.2|8583.3|8585.9|8584.4|8586.5|8585.2|8584.2|8583.1|196
1632195000000|2021-09-21 03:30:00|8585.8|8584.3|8585.3|8583.8|8586.6|8585.1|8584.6|8583.1|222
1632195300000|2021-09-21 03:35:00|8585.4|8583.9|8584.9|8583.4|8585.5|8584.2|8584|8582.5|196
1632195600000|2021-09-21 03:40:00|8585|8583.5|8584.1|8582.6|8585|8583.6|8583.9|8582.4|110
1632195900000|2021-09-21 03:45:00|8584.2|8582.7|8584.1|8582.6|8584.3|8582.8|8582.8|8581.4|218
1632196200000|2021-09-21 03:50:00|8584|8582.5|8583.3|8581.8|8584.4|8583.1|8583|8581.5|114
1632196500000|2021-09-21 03:55:00|8583.4|8581.9|8582.9|8581.4|8584|8582.8|8582.6|8581.4|143
1632196800000|2021-09-21 04:00:00|8582.7|8581.8|8583|8581.5|8583.6|8582.1|8582|8580.9|155
1632197100000|2021-09-21 04:05:00|8583.1|8581.6|8583.2|8581.7|8583.6|8582.2|8582.5|8581.3|89
1632197400000|2021-09-21 04:10:00|8583.3|8581.8|8582.2|8581.3|8583.4|8581.9|8582|8580.7|171
1632197700000|2021-09-21 04:15:00|8582.3|8581.4|8582.4|8580.9|8582.9|8581.6|8582.2|8580.9|162
1632198000000|2021-09-21 04:20:00|8582.5|8581|8581.8|8580.3|8582.6|8581.3|8581.4|8580.2|147
1632198300000|2021-09-21 04:25:00|8581.9|8580.4|8582.5|8581|8582.9|8581.4|8581.6|8580.3|125
1632198600000|2021-09-21 04:30:00|8582.6|8581.1|8582.1|8580.6|8582.8|8581.3|8581.5|8580.1|102
1632198900000|2021-09-21 04:35:00|8582.2|8580.7|8582.2|8580.7|8582.6|8581.5|8581.5|8580.2|135
1632199200000|2021-09-21 04:40:00|8582.3|8580.8|8582.2|8580.7|8582.3|8580.9|8581.6|8580.3|119
1632199500000|2021-09-21 04:45:00|8582.1|8580.6|8582|8580.5|8582.4|8581|8581.5|8580.3|100
1632199800000|2021-09-21 04:50:00|8581.9|8580.4|8581.4|8579.9|8582.1|8580.8|8580.9|8579.8|146
1632200100000|2021-09-21 04:55:00|8581.5|8580|8580.3|8578.8|8581.6|8580.5|8579.6|8578.1|128
1632200400000|2021-09-21 05:00:00|8580.2|8578.7|8580.6|8579.1|8580.8|8579.8|8580.2|8578.7|93
1632200700000|2021-09-21 05:05:00|8580.7|8579.2|8579.6|8578.7|8580.8|8579.6|8579.4|8578.4|102
1632201000000|2021-09-21 05:10:00|8579.5|8578.6|8580|8579.1|8580.4|8579.1|8578.9|8577.7|118
1632201300000|2021-09-21 05:15:00|8580.3|8578.8|8582.1|8580.6|8582.3|8580.9|8580|8578.8|171
1632201600000|2021-09-21 05:20:00|8582.2|8580.7|8583.2|8581.7|8583.3|8581.9|8581|8579.8|120
1632201900000|2021-09-21 05:25:00|8583|8582.1|8581.8|8580.3|8583.1|8582.1|8581.3|8580.1|156
1632202200000|2021-09-21 05:30:00|8581.7|8580.2|8581.3|8579.8|8582.4|8581.1|8581.3|8579.8|167
1632202500000|2021-09-21 05:35:00|8581.4|8579.9|8583.4|8581.9|8583.8|8582.7|8581.2|8579.7|128
1632202800000|2021-09-21 05:40:00|8583.3|8581.8|8584.4|8583.5|8584.7|8583.5|8583|8581.8|193
1632203100000|2021-09-21 05:45:00|8584.5|8583|8585.3|8584.4|8586.7|8585.5|8584.3|8583|217
1632203400000|2021-09-21 05:50:00|8585.1|8584.2|8586.2|8584.7|8586.7|8585.4|8584.3|8583.1|223
1632203700000|2021-09-21 05:55:00|8586.1|8584.6|8585.8|8584.3|8586.7|8585.2|8585|8583.7|346
1632204000000|2021-09-21 06:00:00|8585.6|8584.1|8585.9|8584.4|8587|8585.5|8584.8|8583.3|327
1632204300000|2021-09-21 06:05:00|8585.8|8584.3|8585|8583.5|8585.9|8584.4|8584.3|8582.8|278
1632204600000|2021-09-21 06:10:00|8584.9|8583.4|8581.3|8579.8|8584.9|8583.5|8580.4|8578.9|364
1632204900000|2021-09-21 06:15:00|8581.2|8579.7|8580.5|8579|8582.2|8580.7|8580.1|8578.9|283
1632205200000|2021-09-21 06:20:00|8580.6|8579.1|8580.3|8578.8|8580.8|8579.3|8578.3|8577.2|365
1632205500000|2021-09-21 06:25:00|8580.2|8578.7|8580.6|8579.1|8581|8579.8|8578.6|8577.1|270
1632205800000|2021-09-21 06:30:00|8580.5|8579|8579.5|8578|8581.2|8579.9|8578.5|8577.4|261
1632206100000|2021-09-21 06:35:00|8579.4|8577.9|8578.1|8577.2|8580|8578.8|8578.1|8577|277
1632206400000|2021-09-21 06:40:00|8578.2|8577.3|8580.2|8579.3|8580.9|8579.8|8577.8|8576.9|295
1632206700000|2021-09-21 06:45:00|8580.1|8579.2|8579.6|8578.7|8581.6|8580.4|8579.6|8578.4|304
1632207000000|2021-09-21 06:50:00|8579.7|8578.8|8581.6|8580.7|8581.8|8580.8|8579.5|8578.3|273
1632207300000|2021-09-21 06:55:00|8581.5|8580.6|8582.9|8582|8583.6|8582.7|8581.4|8580.3|308
1632207600000|2021-09-21 07:00:00|8583|8582.1|8582.2|8580.7|8583|8582.1|8576.7|8575.5|726
1632207900000|2021-09-21 07:05:00|8582.3|8580.8|8579.2|8578.3|8582.4|8581|8578.8|8577.5|667
1632208200000|2021-09-21 07:10:00|8579.3|8578.4|8578.6|8577.7|8580.6|8579.6|8578.4|8577.3|490
1632208500000|2021-09-21 07:15:00|8578.9|8577.4|8576.5|8575|8580.2|8579|8576.4|8575|445
1632208800000|2021-09-21 07:20:00|8576|8575.1|8575|8573.5|8576.2|8575.1|8573.7|8572.6|449
1632209100000|2021-09-21 07:25:00|8574.9|8574|8573.9|8573|8577.4|8576.2|8573.3|8572.2|539
1632209400000|2021-09-21 07:30:00|8573.8|8572.9|8571.9|8570.4|8574.7|8573.5|8571.2|8570.1|487
1632209700000|2021-09-21 07:35:00|8572|8570.5|8571.4|8570.5|8573.4|8572.2|8571.1|8570|341
1632210000000|2021-09-21 07:40:00|8571.5|8570.6|8568.3|8567.4|8572.8|8571.6|8568.2|8567.2|358
1632210300000|2021-09-21 07:45:00|8568.4|8567.5|8565.9|8564.4|8568.8|8567.6|8564.9|8563.4|614
1632210600000|2021-09-21 07:50:00|8565.8|8564.3|8567.2|8565.7|8567.2|8566|8563.9|8562.6|333
1632210900000|2021-09-21 07:55:00|8567.3|8565.8|8570.5|8569.6|8571.1|8569.9|8566.6|8565.4|430
1632211200000|2021-09-21 08:00:00|8570.7|8569.2|8567.3|8565.8|8570.8|8569.5|8565.9|8564.7|398
1632211500000|2021-09-21 08:05:00|8567.4|8565.9|8567.4|8566.5|8568.1|8566.9|8566.4|8565.5|411
1632211800000|2021-09-21 08:10:00|8567.7|8566.2|8569.4|8568.5|8570.7|8569.7|8567.3|8566.1|397
1632212100000|2021-09-21 08:15:00|8569.5|8568.6|8570.1|8569.2|8570.8|8569.7|8567.5|8566.3|412
1632212400000|2021-09-21 08:20:00|8570.2|8569.3|8574.5|8573|8574.9|8573.8|8569.8|8568.9|470
1632212700000|2021-09-21 08:25:00|8574.2|8573.3|8572.8|8571.3|8575.1|8573.9|8572.6|8571.3|327
1632213000000|2021-09-21 08:30:00|8572.9|8571.4|8570.6|8569.7|8572.9|8571.7|8569.6|8568.4|397
1632213300000|2021-09-21 08:35:00|8570.7|8569.8|8572.1|8571.2|8572.8|8571.6|8569.8|8568.8|397
1632213600000|2021-09-21 08:40:00|8571.9|8571|8572.8|8571.3|8572.8|8571.3|8570.9|8569.7|321
1632213900000|2021-09-21 08:45:00|8572.7|8571.2|8573.4|8572.5|8574.7|8573.5|8572.5|8571.2|324
1632214200000|2021-09-21 08:50:00|8573.5|8572.6|8574.2|8572.7|8574.2|8573|8570.6|8569.5|425
1632214500000|2021-09-21 08:55:00|8574.1|8572.6|8574.8|8573.9|8576.6|8575.3|8573.7|8572.5|405
1632214800000|2021-09-21 09:00:00|8574.7|8573.8|8576.2|8574.7|8577|8575.8|8574.7|8573.5|406
1632215100000|2021-09-21 09:05:00|8575.9|8575|8576.8|8575.3|8577.1|8575.9|8574|8572.8|334
1632215400000|2021-09-21 09:10:00|8576.6|8575.1|8574.1|8573.2|8576.9|8575.4|8572.5|8571.1|359
1632215700000|2021-09-21 09:15:00|8574.5|8573|8573.7|8572.8|8575.8|8574.6|8573.6|8572.5|428
1632216000000|2021-09-21 09:20:00|8573.8|8572.9|8572.8|8571.3|8574.3|8573.1|8572.3|8571.2|304
1632216300000|2021-09-21 09:25:00|8572.9|8571.4|8575.3|8573.8|8576.7|8575.5|8571.9|8570.6|341
1632216600000|2021-09-21 09:30:00|8575.2|8573.7|8572.1|8571.2|8575.3|8573.9|8572|8571.1|254
1632216900000|2021-09-21 09:35:00|8572.3|8571.4|8571.4|8569.9|8572.7|8571.5|8570|8568.8|239
1632217200000|2021-09-21 09:40:00|8571.3|8569.8|8570.8|8569.9|8572.7|8571.2|8570|8568.6|297
1632217500000|2021-09-21 09:45:00|8570.7|8569.8|8572.5|8571|8572.9|8571.7|8570|8568.7|299
1632217800000|2021-09-21 09:50:00|8572.4|8570.9|8574.9|8574|8575.2|8574|8571.5|8570.5|313
1632218100000|2021-09-21 09:55:00|8575.2|8573.7|8574.4|8572.9|8575.4|8574.2|8573.3|8572|353
1632218400000|2021-09-21 10:00:00|8574.5|8573|8572.9|8572|8574.9|8573.7|8572.6|8571.5|302
1632218700000|2021-09-21 10:05:00|8572.8|8571.9|8574.1|8573.2|8574.8|8573.7|8572.5|8571.4|254
1632219000000|2021-09-21 10:10:00|8574.3|8572.8|8578.5|8577.6|8579|8577.8|8572.8|8571.9|346
1632219300000|2021-09-21 10:15:00|8578|8577.1|8577.8|8576.9|8578.5|8577.6|8576.3|8575.1|308
1632219600000|2021-09-21 10:20:00|8578.1|8576.6|8578.8|8577.3|8579.1|8577.9|8577.4|8576.1|305
1632219900000|2021-09-21 10:25:00|8578.6|8577.7|8578.7|8577.8|8580.2|8579.1|8578.4|8577.2|265
1632220200000|2021-09-21 10:30:00|8578.6|8577.7|8579.1|8577.6|8579.5|8578.4|8577.8|8576.7|268
1632220500000|2021-09-21 10:35:00|8579|8577.5|8577.8|8576.9|8579.1|8577.9|8577.8|8576.6|213
1632220800000|2021-09-21 10:40:00|8578.1|8576.6|8578.3|8576.8|8578.3|8577.2|8576.7|8575.5|261
1632221100000|2021-09-21 10:45:00|8578.4|8576.9|8576.4|8575.5|8579|8577.8|8575.9|8574.7|282
1632221400000|2021-09-21 10:50:00|8576.3|8575.4|8575|8574.1|8577.1|8575.9|8574.4|8573.3|313
1632221700000|2021-09-21 10:55:00|8575.3|8573.8|8575.6|8574.7|8576.2|8575|8573.8|8572.8|275
1632222000000|2021-09-21 11:00:00|8576|8574.5|8577.4|8576.5|8578.4|8577.1|8575.5|8574.3|284
1632222300000|2021-09-21 11:05:00|8577.5|8576.6|8579.3|8578.4|8579.8|8578.7|8577.2|8576.3|274
1632222600000|2021-09-21 11:10:00|8579.4|8578.5|8580.9|8580|8581.2|8580.2|8579.3|8578.3|286
1632222900000|2021-09-21 11:15:00|8581|8580.1|8580.9|8580|8582.6|8581.3|8579.4|8578.3|295
1632223200000|2021-09-21 11:20:00|8581.2|8579.7|8582.4|8581.5|8583.3|8582.1|8580.8|8579.7|199
1632223500000|2021-09-21 11:25:00|8582.3|8581.4|8583.2|8582.3|8584.4|8583.2|8581.5|8580.6|274
1632223800000|2021-09-21 11:30:00|8583.3|8582.4|8580.8|8579.9|8583.5|8582.6|8579.4|8578.3|276
1632224100000|2021-09-21 11:35:00|8580.7|8579.8|8584.8|8583.3|8585.1|8583.9|8580.6|8579.5|282
1632224400000|2021-09-21 11:40:00|8584.9|8583.4|8582.6|8581.7|8585.2|8584|8582.5|8581.3|395
1632224700000|2021-09-21 11:45:00|8582.5|8581.6|8584.8|8583.9|8584.9|8583.9|8581.8|8580.8|308
1632225000000|2021-09-21 11:50:00|8584.7|8583.8|8586.4|8584.9|8587.1|8586|8584.5|8583.6|342
1632225300000|2021-09-21 11:55:00|8586.1|8585.2|8586.4|8585.5|8586.6|8585.5|8584.6|8583.7|344
1632225600000|2021-09-21 12:00:00|8586.3|8585.4|8584.8|8583.9|8586.9|8585.8|8584.1|8583.1|448
1632225900000|2021-09-21 12:05:00|8584.9|8584|8585.7|8584.8|8586.7|8585.8|8584.4|8583.5|337
1632226200000|2021-09-21 12:10:00|8585.6|8584.7|8586.2|8584.7|8586.7|8585.2|8581.1|8580.2|588
1632226500000|2021-09-21 12:15:00|8586.1|8584.6|8583.9|8583|8586.1|8584.6|8582.8|8581.3|728
1632226800000|2021-09-21 12:20:00|8584.2|8583.3|8584.4|8583.5|8585.7|8584.4|8583.5|8582.4|515
1632227100000|2021-09-21 12:25:00|8584.5|8583.6|8584.5|8583|8585.2|8584.2|8583.7|8582.6|394
1632227400000|2021-09-21 12:30:00|8584.6|8583.1|8584.3|8583.4|8584.8|8583.5|8582.9|8581.7|370
1632227700000|2021-09-21 12:35:00|8584.1|8583.2|8584.3|8583.4|8584.8|8583.5|8582.6|8581.7|314
1632228000000|2021-09-21 12:40:00|8584.6|8583.7|8584|8582.5|8586.1|8585.2|8582.5|8581|445
1632228300000|2021-09-21 12:45:00|8583.6|8582.7|8585.9|8585|8587.4|8586.2|8582.9|8581.9|502
1632228600000|2021-09-21 12:50:00|8586|8585.1|8588.6|8587.1|8589|8588.1|8585.1|8584.1|418
1632228900000|2021-09-21 12:55:00|8588.7|8587.2|8589.1|8588.2|8590.8|8589.5|8587.6|8586.5|518
1632229200000|2021-09-21 13:00:00|8588.9|8588|8587.8|8586.9|8591.2|8590|8587.7|8586.8|510
1632229500000|2021-09-21 13:05:00|8587.6|8586.7|8588.2|8587.3|8589.3|8588.1|8586.4|8585.5|482
1632229800000|2021-09-21 13:10:00|8588.1|8587.2|8587.2|8586.3|8588.7|8587.5|8586.7|8585.7|468
1632230100000|2021-09-21 13:15:00|8587.3|8586.4|8588.1|8587.2|8590.2|8589|8585.8|8584.6|518
1632230400000|2021-09-21 13:20:00|8588.2|8587.3|8588.5|8587|8591.1|8589.9|8588|8586.7|519
1632230700000|2021-09-21 13:25:00|8588.4|8586.9|8590.9|8589.4|8591.6|8590.3|8587.8|8586.6|384
1632231000000|2021-09-21 13:30:00|8591|8590|8590.9|8590|8594|8593.1|8589.1|8587.9|648
1632231300000|2021-09-21 13:35:00|8591.3|8589.8|8586|8584.5|8591.3|8590.1|8584.6|8583.4|615
1632231600000|2021-09-21 13:40:00|8585.9|8584.4|8588|8586.5|8590.5|8589.3|8585.2|8583.7|622
1632231900000|2021-09-21 13:45:00|8588.1|8586.6|8583.3|8581.8|8588.1|8586.8|8581.3|8579.9|665
1632232200000|2021-09-21 13:50:00|8583.2|8581.7|8583.4|8582.5|8585.3|8584.1|8581.9|8580.4|656
1632232500000|2021-09-21 13:55:00|8583.7|8582.2|8584.5|8583.6|8585.5|8584.3|8580.7|8579.5|662
1632232800000|2021-09-21 14:00:00|8584.8|8583.3|8586.1|8584.6|8588.8|8587.6|8584.1|8582.6|691
1632233100000|2021-09-21 14:05:00|8586|8584.5|8589.6|8588.1|8589.7|8588.7|8585.2|8584|670
1632233400000|2021-09-21 14:10:00|8589.7|8588.2|8588|8587.1|8589.7|8588.2|8587.5|8586.3|504
1632233700000|2021-09-21 14:15:00|8588.3|8586.8|8588.7|8587.8|8590.8|8589.6|8587.2|8585.9|667
1632234000000|2021-09-21 14:20:00|8588.9|8587.4|8588.9|8587.4|8590.2|8589|8587.4|8586.3|660
1632234300000|2021-09-21 14:25:00|8588.7|8587.2|8587|8586.1|8589.2|8588.1|8586.7|8585.4|649
1632234600000|2021-09-21 14:30:00|8586.9|8586|8586.1|8584.6|8587.9|8586.6|8585.4|8584.4|566
1632234900000|2021-09-21 14:35:00|8586|8584.5|8584.2|8582.7|8587.2|8586|8584|8582.7|536
1632235200000|2021-09-21 14:40:00|8584.3|8582.8|8585.7|8584.8|8586.3|8584.9|8583.5|8582.4|486
1632235500000|2021-09-21 14:45:00|8585.8|8584.9|8589.7|8588.2|8589.8|8588.6|8585.8|8584.6|701
1632235800000|2021-09-21 14:50:00|8589.6|8588.1|8591.8|8590.9|8592.2|8591.3|8589.6|8588.1|606
1632236100000|2021-09-21 14:55:00|8591.7|8590.8|8593.8|8592.9|8595.8|8594.7|8591.7|8590.7|645
1632236400000|2021-09-21 15:00:00|8593.7|8592.8|8591.1|8590.2|8594.8|8593.6|8591.1|8589.9|660
1632236700000|2021-09-21 15:05:00|8591.5|8590|8587.1|8585.6|8591.5|8590.5|8586.7|8585.5|547
1632237000000|2021-09-21 15:10:00|8587.2|8585.7|8587.4|8586.5|8589.6|8588.5|8586.8|8585.6|398
1632237300000|2021-09-21 15:15:00|8587.5|8586.6|8589.6|8588.1|8590|8588.8|8586.9|8585.8|351
1632237600000|2021-09-21 15:20:00|8589.3|8588.4|8589|8588.1|8590|8588.9|8587.6|8586.5|401
1632237900000|2021-09-21 15:25:00|8589.1|8588.2|8587.9|8586.4|8589.4|8588.4|8587.6|8586.3|472
1632238200000|2021-09-21 15:30:00|8587.8|8586.3|8585.4|8583.9|8588.7|8587.4|8584.7|8583.7|609
1632238500000|2021-09-21 15:35:00|8585.5|8584|8586|8585.1|8587.4|8586.2|8583.9|8582.8|475
1632238800000|2021-09-21 15:40:00|8585.9|8585|8586.3|8585.4|8586.7|8585.5|8585|8583.8|312
1632239100000|2021-09-21 15:45:00|8586.2|8585.3|8585.7|8584.2|8586.6|8585.5|8584.2|8583.1|371
1632239400000|2021-09-21 15:50:00|8585.8|8584.3|8581.8|8580.9|8586.2|8585|8581.7|8580.5|346
1632239700000|2021-09-21 15:55:00|8581.7|8580.8|8581.8|8580.3|8582.3|8581|8580.2|8579.1|395
1632240000000|2021-09-21 16:00:00|8581.9|8580.4|8582.5|8581|8582.7|8581.5|8579.6|8578.4|468
1632240300000|2021-09-21 16:05:00|8582.6|8581.1|8581.9|8580.4|8584.5|8583.3|8581.3|8579.8|358
1632240600000|2021-09-21 16:10:00|8581.8|8580.3|8581.6|8580.1|8583|8581.8|8581|8579.7|301
1632240900000|2021-09-21 16:15:00|8581.5|8580|8583.3|8581.8|8584.6|8583.3|8580.9|8579.7|375
1632241200000|2021-09-21 16:20:00|8583.2|8581.7|8583.7|8582.2|8583.7|8582.2|8581.7|8580.6|343
1632241500000|2021-09-21 16:25:00|8583.8|8582.3|8584.3|8582.8|8585.7|8584.5|8583.4|8582.1|267
1632241800000|2021-09-21 16:30:00|8584.4|8582.9|8583.7|8582.8|8585.2|8584.1|8583.1|8581.9|357
1632242100000|2021-09-21 16:35:00|8583.6|8582.7|8584.9|8583.4|8585.4|8584.2|8583.1|8581.9|414
1632242400000|2021-09-21 16:40:00|8584.8|8583.3|8584.3|8582.8|8585.5|8584.1|8584|8582.8|231
1632242700000|2021-09-21 16:45:00|8584.1|8583.2|8585.5|8584|8585.8|8584.7|8584.1|8582.8|290
1632243000000|2021-09-21 16:50:00|8585.4|8583.9|8586.4|8585.5|8588|8586.8|8585.4|8583.9|352
1632243300000|2021-09-21 16:55:00|8586.3|8585.4|8585.7|8584.2|8586.4|8585.5|8584.9|8583.7|333
1632243600000|2021-09-21 17:00:00|8585.4|8584.5|8587.2|8585.7|8588|8586.8|8585.1|8584|411
1632243900000|2021-09-21 17:05:00|8586.9|8586|8585.5|8584.6|8588.1|8587.2|8584.7|8583.7|403
1632244200000|2021-09-21 17:10:00|8585.4|8584.5|8585.4|8584.5|8585.8|8584.7|8584.6|8583.4|283
1632244500000|2021-09-21 17:15:00|8585.3|8584.4|8584.8|8583.9|8586.6|8585.5|8584.7|8583.5|252
1632244800000|2021-09-21 17:20:00|8585.1|8583.6|8586.3|8585.4|8586.7|8585.6|8584.5|8583.3|280
1632245100000|2021-09-21 17:25:00|8586.2|8585.3|8587.1|8586.2|8587.6|8586.4|8584.8|8583.6|321
1632245400000|2021-09-21 17:30:00|8587.5|8586|8585.5|8584.6|8587.7|8586.4|8585.5|8584.4|379
1632245700000|2021-09-21 17:35:00|8585.6|8584.7|8584.9|8583.4|8586.5|8585.3|8584.6|8583.3|346
1632246000000|2021-09-21 17:40:00|8584.8|8583.3|8585.6|8584.1|8586.2|8585|8584.5|8583.3|246
1632246300000|2021-09-21 17:45:00|8585.5|8584|8584.4|8582.9|8586.3|8585.2|8584|8582.8|220
1632246600000|2021-09-21 17:50:00|8584.3|8582.8|8584.7|8583.8|8586|8584.8|8583.2|8582.1|226
1632246900000|2021-09-21 17:55:00|8584.8|8583.9|8586|8584.5|8586.6|8585.4|8584.4|8583.2|384
1632247200000|2021-09-21 18:00:00|8585.8|8584.9|8585.9|8584.4|8586.3|8585.1|8584.5|8583.4|432
1632247500000|2021-09-21 18:05:00|8585.8|8584.3|8585.7|8584.2|8586.4|8585.4|8584.9|8583.6|226
1632247800000|2021-09-21 18:10:00|8585.6|8584.1|8587.6|8586.1|8587.9|8586.6|8585|8583.8|264
1632248100000|2021-09-21 18:15:00|8587.7|8586.2|8586.9|8586|8588|8586.9|8586.3|8585.2|260
1632248400000|2021-09-21 18:20:00|8586.8|8585.9|8586.6|8585.1|8587.5|8586.1|8585.8|8584.7|198
1632248700000|2021-09-21 18:25:00|8586.7|8585.2|8585.8|8584.9|8587.3|8586.4|8585.6|8584.6|221
1632249000000|2021-09-21 18:30:00|8585.7|8584.8|8584.8|8583.9|8586.6|8585.3|8584.7|8583.6|203
1632249300000|2021-09-21 18:35:00|8584.9|8584|8585|8584.1|8586.4|8585.5|8584.9|8584|326
1632249600000|2021-09-21 18:40:00|8584.9|8584|8584.8|8583.9|8585.2|8584.2|8583.9|8582.9|233
1632249900000|2021-09-21 18:45:00|8584.7|8583.8|8585.5|8584.6|8585.9|8584.6|8584.4|8583.4|215
1632250200000|2021-09-21 18:50:00|8585.4|8584.5|8582.9|8582|8585.7|8584.5|8582.3|8581.1|326
1632250500000|2021-09-21 18:55:00|8583.2|8581.7|8582.4|8581.5|8584.7|8583.5|8582.4|8581.5|303
1632250800000|2021-09-21 19:00:00|8582.5|8581.6|8580|8579.1|8582.8|8581.6|8579.3|8578.3|328
1632251100000|2021-09-21 19:05:00|8580.4|8578.9|8581.8|8580.9|8582.3|8581|8580|8578.8|279
1632251400000|2021-09-21 19:10:00|8581.9|8581|8580.9|8579.4|8582.7|8581.5|8580.4|8579.2|347
1632251700000|2021-09-21 19:15:00|8581|8579.5|8580.7|8579.2|8581|8579.6|8578.2|8577|359
1632252000000|2021-09-21 19:20:00|8580.8|8579.3|8580.6|8579.7|8580.8|8579.8|8579.2|8578.1|381
1632252300000|2021-09-21 19:25:00|8580.9|8579.4|8579.4|8577.9|8580.9|8579.5|8578|8577.1|257
1632252600000|2021-09-21 19:30:00|8579.2|8578.3|8580.7|8579.2|8581.4|8580.2|8578.2|8576.7|315
1632252900000|2021-09-21 19:35:00|8580.6|8579.1|8581.6|8580.1|8582|8580.9|8580.5|8579.1|199
1632253200000|2021-09-21 19:40:00|8581.5|8580|8581.6|8580.7|8582.4|8581.3|8581.2|8580|203
1632253500000|2021-09-21 19:45:00|8582|8580.5|8582.7|8581.2|8582.8|8581.5|8581.4|8580.3|211
1632253800000|2021-09-21 19:50:00|8582.8|8581.3|8583.7|8582.8|8584.1|8582.9|8582.1|8580.8|209
1632254100000|2021-09-21 19:55:00|8583.6|8582.7|8585.1|8583.6|8585.4|8584.2|8583.5|8582.3|301
1632254400000|2021-09-21 20:00:00|8585|8583.5|8584.1|8582.6|8585.9|8584.7|8583.6|8582.4|337
1632254700000|2021-09-21 20:05:00|8584.2|8582.7|8584.7|8583.2|8584.7|8583.4|8583.6|8582.1|216
1632255000000|2021-09-21 20:10:00|8584.6|8583.1|8584.8|8583.3|8585.1|8583.6|8583.6|8582.4|159
1632255300000|2021-09-21 20:15:00|8584.7|8583.2|8583.9|8582.4|8584.8|8583.3|8583.6|8582.1|102
1632255600000|2021-09-21 20:20:00|8583.8|8582.3|8584.2|8582.7|8584.2|8582.8|8583.3|8582|83
1632255900000|2021-09-21 20:25:00|8584.1|8582.6|8583.5|8582|8584.2|8582.9|8582.9|8581.7|126
1632256200000|2021-09-21 20:30:00|8583.2|8582.3|8583.7|8582.2|8583.8|8582.4|8582.9|8581.6|150
1632256500000|2021-09-21 20:35:00|8583.8|8582.3|8583.6|8582.1|8584|8582.5|8583.3|8581.8|117
1632256800000|2021-09-21 20:40:00|8583.7|8582.2|8584.3|8582.8|8584.5|8583|8583.4|8581.9|106
1632257100000|2021-09-21 20:45:00|8584.4|8582.9|8584.4|8582.9|8585.1|8583.6|8583.8|8582.4|168
1632257400000|2021-09-21 20:50:00|8584.5|8583|8585.4|8581.6|8587.9|8583.5|8583.9|8580.3|1718
1632257700000|2021-09-21 20:55:00|8585.6|8581.3|8588.5|8577.5|8589|8583.4|8583.7|8576.8|1329
1632258000000|2021-09-21 21:00:00|8587.7|8576.7|8587.9|8576.9|8588.6|8577.6|8586.8|8575.8|39
1632258300000|2021-09-21 21:05:00|8587.3|8576.3|8588.8|8577.8|8590.1|8579.1|8584.8|8573.8|101
1632258600000|2021-09-21 21:10:00|8589.2|8578.2|8590.8|8579.8|8591.1|8580.1|8586.6|8575.6|143
1632258900000|2021-09-21 21:15:00|8590.9|8579.9|8586.7|8578.1|8591.4|8580.4|8585.6|8576.2|124
1632259200000|2021-09-21 21:20:00|8588.4|8577.9|8587.3|8579.3|8590.4|8581.7|8585.6|8575.6|164
1632259500000|2021-09-21 21:25:00|8587.9|8580.7|8585.9|8579.7|8590.7|8581.2|8585.9|8577.2|117
1632259800000|2021-09-21 21:30:00|8590.2|8579.6|8587|8578.3|8590.2|8583.4|8584.3|8577|172
1632260100000|2021-09-21 21:35:00|8587.1|8578.2|8586.6|8576.7|8588.9|8579.7|8584.6|8575.4|257
1632260400000|2021-09-21 21:40:00|8586.3|8578.4|8588.3|8577.3|8589.3|8579.8|8585.6|8575.9|419
1632260700000|2021-09-21 21:45:00|8588.4|8577.4|8586.4|8578.3|8588.4|8579.3|8585.4|8575.9|380
1632261000000|2021-09-21 21:50:00|8586.5|8577.2|8586.7|8575.7|8588.2|8579.6|8584.9|8575.5|368
1632261300000|2021-09-21 21:55:00|8586.6|8575.8|8588.6|8577.6|8590.3|8579.3|8585.4|8574.4|760
1632261600000|2021-09-21 22:00:00|8588.3|8577.3|8584.3|8581.4|8589.6|8582.6|8583.6|8576.9|632
1632261900000|2021-09-21 22:05:00|8584|8582.5|8584.6|8582.3|8585.4|8583|8583.6|8580.8|273
1632262200000|2021-09-21 22:10:00|8584.5|8582.1|8584.3|8581.9|8584.9|8583|8583.7|8581.1|267
1632262500000|2021-09-21 22:15:00|8584.4|8581.6|8584|8582.5|8584.8|8582.8|8583.8|8580.8|216
1632262800000|2021-09-21 22:20:00|8583.9|8582.4|8583.4|8581.9|8584.9|8582.7|8583.4|8580.6|206
1632263100000|2021-09-21 22:25:00|8583.5|8582|8583|8581.5|8584|8582.3|8582.8|8580.7|188
1632263400000|2021-09-21 22:30:00|8582.9|8581.4|8582.9|8581.4|8583.3|8581.8|8582.2|8579.7|223
1632263700000|2021-09-21 22:35:00|8583.2|8580.9|8583.1|8581.6|8583.6|8581.8|8582.8|8580.7|134
1632264000000|2021-09-21 22:40:00|8583.2|8581.7|8583.3|8581.8|8583.7|8581.8|8582.8|8580.6|149
1632264300000|2021-09-21 22:45:00|8583.6|8581.3|8582.8|8581.3|8583.6|8581.7|8582.4|8580.1|100
1632264600000|2021-09-21 22:50:00|8582.6|8581.1|8582.9|8581.4|8583.2|8581.6|8582.5|8580.5|100
1632264900000|2021-09-21 22:55:00|8582.8|8581.3|8583.7|8582.2|8584.3|8582.5|8582.7|8580.5|174
1632265200000|2021-09-21 23:00:00|8583.9|8582.4|8583.9|8582.4|8584.5|8583|8583.2|8581.7|182
1632265500000|2021-09-21 23:05:00|8583.8|8582.3|8582.7|8581.2|8584.1|8582.6|8582.7|8581.2|115
1632265800000|2021-09-21 23:10:00|8582.8|8581.3|8583.6|8582.1|8583.6|8582.1|8582.6|8581.1|79
1632266100000|2021-09-21 23:15:00|8583.5|8582|8583.7|8582.2|8583.9|8582.4|8583.5|8582|76
1632266400000|2021-09-21 23:20:00|8583.8|8582.3|8583.2|8581.7|8584|8582.5|8583|8581.5|85
1632266700000|2021-09-21 23:25:00|8583.3|8581.8|8583.8|8582.3|8584|8582.5|8583.2|8581.7|95
1632267000000|2021-09-21 23:30:00|8583.7|8582.2|8583.8|8582.3|8584.3|8582.8|8583.6|8582.1|97
1632267300000|2021-09-21 23:35:00|8583.9|8582.4|8583.3|8581.8|8584|8582.6|8583.2|8581.7|90
1632267600000|2021-09-21 23:40:00|8583.4|8581.9|8583.6|8582.1|8584.2|8582.7|8583.2|8581.7|101
1632267900000|2021-09-21 23:45:00|8583.5|8582|8583.8|8582.3|8584|8582.5|8583.2|8581.7|92
1632268200000|2021-09-21 23:50:00|8583.9|8582.4|8584.4|8582.9|8585|8583.5|8583.8|8582.3|86
1632268500000|2021-09-21 23:55:00|8584.3|8582.8|8584.2|8582.7|8584.6|8583.1|8583.7|8582.3|127
1632268800000|2021-09-22 00:00:00|8584.1|8582.6|8585|8583.5|8586.3|8585.1|8584.1|8582.6|349
1632269100000|2021-09-22 00:05:00|8584.9|8583.4|8585.5|8584|8586.4|8584.9|8584.8|8583.3|299
1632269400000|2021-09-22 00:10:00|8585.6|8584.1|8584.8|8583.3|8586.2|8584.7|8584.8|8583.3|212
1632269700000|2021-09-22 00:15:00|8584.9|8583.4|8583.4|8581.9|8585.2|8583.7|8583.3|8581.8|155
1632270000000|2021-09-22 00:20:00|8583.3|8581.8|8582.8|8581.3|8583.4|8581.9|8582.6|8581.1|141
1632270300000|2021-09-22 00:25:00|8582.9|8581.4|8582.7|8581.2|8583.1|8581.6|8582.4|8580.9|131
1632270600000|2021-09-22 00:30:00|8582.6|8581.1|8582.1|8580.6|8582.9|8581.4|8581.3|8579.8|225
1632270900000|2021-09-22 00:35:00|8582|8580.5|8581.4|8579.9|8582.3|8580.8|8580.9|8579.6|171
1632271200000|2021-09-22 00:40:00|8581.5|8580|8582.6|8581.1|8582.8|8581.3|8581.4|8579.9|246
1632271500000|2021-09-22 00:45:00|8582.5|8581|8582|8580.5|8582.7|8581.8|8581.5|8580|252
1632271800000|2021-09-22 00:50:00|8581.9|8580.4|8582.2|8580.7|8583.2|8581.8|8581.9|8580.4|220
1632272100000|2021-09-22 00:55:00|8582.3|8580.8|8582.5|8581|8583.4|8582.1|8582.1|8580.6|229
1632272400000|2021-09-22 01:00:00|8582.4|8580.9|8581.2|8579.7|8583.1|8581.6|8581.2|8579.7|409
1632272700000|2021-09-22 01:05:00|8581.1|8579.6|8578.5|8577|8581.5|8580.1|8577.2|8575.7|584
1632273000000|2021-09-22 01:10:00|8578.3|8576.8|8577.2|8575.7|8578.3|8576.8|8575.9|8574.4|626
1632273300000|2021-09-22 01:15:00|8577.3|8575.8|8577.9|8576.4|8577.9|8576.4|8575.9|8574.4|473
1632273600000|2021-09-22 01:20:00|8577.8|8576.3|8576.5|8575|8578.6|8577.3|8576.5|8575|403
1632273900000|2021-09-22 01:25:00|8576.6|8575.1|8576.9|8575.4|8577.2|8575.7|8574.5|8573|501
1632274200000|2021-09-22 01:30:00|8577|8575.5|8576.9|8575.4|8577.8|8576.3|8575.7|8574.2|393
1632274500000|2021-09-22 01:35:00|8577|8575.5|8579|8577.5|8579.4|8577.9|8576.9|8575.4|244
1632274800000|2021-09-22 01:40:00|8579.1|8577.6|8579.2|8577.7|8579.9|8578.6|8579|8577.5|130
1632275100000|2021-09-22 01:45:00|8579.3|8577.8|8579.8|8578.3|8579.9|8578.4|8577.8|8576.3|231
1632275400000|2021-09-22 01:50:00|8579.7|8578.2|8581.4|8580.5|8581.9|8580.5|8579.3|8577.8|188
1632275700000|2021-09-22 01:55:00|8581.5|8580|8583|8581.5|8583|8581.5|8581.3|8579.8|235
1632276000000|2021-09-22 02:00:00|8582.9|8581.4|8584.7|8583.2|8585.2|8583.7|8582.5|8581.1|198
1632276300000|2021-09-22 02:05:00|8584.6|8583.1|8584.6|8583.1|8585.7|8584.2|8583.8|8582.3|211
1632276600000|2021-09-22 02:10:00|8584.5|8583|8584.5|8583|8585.1|8583.8|8583.7|8582.2|171
1632276900000|2021-09-22 02:15:00|8584.6|8583.1|8584.5|8583|8585.5|8584|8584.3|8582.8|159
1632277200000|2021-09-22 02:20:00|8584.6|8583.1|8584.3|8582.8|8584.9|8583.4|8583.7|8582.2|134
1632277500000|2021-09-22 02:25:00|8584.2|8582.7|8583.5|8582|8584.3|8582.9|8583|8581.8|100
1632277800000|2021-09-22 02:30:00|8583.6|8582.1|8584|8583.1|8584.7|8583.6|8583.5|8582|143
1632278100000|2021-09-22 02:35:00|8583.9|8583|8583.8|8582.9|8584.9|8583.6|8583.4|8582.3|154
1632278400000|2021-09-22 02:40:00|8583.7|8582.8|8584.2|8582.7|8584.3|8583.1|8583.1|8582|151
1632278700000|2021-09-22 02:45:00|8584|8583.1|8584.2|8583.3|8585.3|8583.9|8583.9|8582.7|166
1632279000000|2021-09-22 02:50:00|8584.3|8583.4|8584.1|8582.6|8584.7|8583.4|8583.4|8582.1|188
1632279300000|2021-09-22 02:55:00|8584|8582.5|8583.6|8582.1|8584.4|8583|8583.1|8581.9|195
1632279600000|2021-09-22 03:00:00|8583.7|8582.2|8583.9|8583|8584.4|8583.2|8583.3|8582.1|131
1632279900000|2021-09-22 03:05:00|8584.3|8582.8|8582.8|8581.3|8584.9|8583.8|8582.7|8581.2|189
1632280200000|2021-09-22 03:10:00|8582.9|8581.4|8584.1|8582.6|8584.6|8583.4|8582.7|8581.4|194
1632280500000|2021-09-22 03:15:00|8584.2|8582.7|8585.1|8584.2|8585.4|8584.2|8583.2|8582.1|219
1632280800000|2021-09-22 03:20:00|8585.4|8583.9|8585.5|8584.6|8586.2|8585|8583.9|8582.7|223
1632281100000|2021-09-22 03:25:00|8585.6|8584.7|8585.4|8583.9|8586.1|8584.7|8584.8|8583.7|201
1632281400000|2021-09-22 03:30:00|8585.5|8584|8585.5|8584|8586|8584.7|8584.6|8583.2|255
1632281700000|2021-09-22 03:35:00|8585.1|8584.2|8585.2|8583.7|8585.9|8584.4|8584.5|8583.2|231
1632282000000|2021-09-22 03:40:00|8585.3|8583.8|8586.4|8584.9|8586.6|8585.2|8584.8|8583.4|202
1632282300000|2021-09-22 03:45:00|8586.2|8584.7|8586.8|8585.3|8587|8585.8|8585.5|8584.3|149
1632282600000|2021-09-22 03:50:00|8586.7|8585.2|8586.4|8585.5|8586.9|8585.7|8585.9|8584.7|188
1632282900000|2021-09-22 03:55:00|8586.8|8585.3|8586.3|8585.4|8587.5|8586.2|8586.2|8584.7|269
1632283200000|2021-09-22 04:00:00|8586.6|8585.1|8586.7|8585.2|8587.2|8585.7|8585.7|8584.5|198
1632283500000|2021-09-22 04:05:00|8586.8|8585.3|8585.7|8584.2|8586.9|8585.4|8585.2|8584.1|219
1632283800000|2021-09-22 04:10:00|8585.6|8584.1|8584.6|8583.7|8585.7|8584.3|8584.4|8583.2|237
1632284100000|2021-09-22 04:15:00|8584.9|8583.4|8586.2|8584.7|8586.3|8585.1|8584.7|8583.4|142
1632284400000|2021-09-22 04:20:00|8586.3|8584.8|8586.3|8585.4|8586.8|8585.5|8585.9|8584.6|141
1632284700000|2021-09-22 04:25:00|8586.2|8585.3|8586.6|8585.1|8586.9|8585.6|8586.2|8585|135
1632285000000|2021-09-22 04:30:00|8586.7|8585.2|8587.6|8586.1|8587.6|8586.5|8586.3|8585.1|193
1632285300000|2021-09-22 04:35:00|8587.3|8586.4|8587.3|8586.4|8587.7|8586.5|8586.7|8585.7|81
1632285600000|2021-09-22 04:40:00|8587.4|8586.5|8587.3|8586.4|8588|8586.8|8587.1|8585.9|113
1632285900000|2021-09-22 04:45:00|8587.2|8586.3|8587.5|8586.6|8588.6|8587.3|8586.6|8585.5|233
1632286200000|2021-09-22 04:50:00|8587.6|8586.7|8587.3|8585.8|8588.2|8586.7|8586.2|8585.2|230
1632286500000|2021-09-22 04:55:00|8587.4|8585.9|8586.8|8585.3|8587.5|8586.3|8586.3|8585.1|210
1632286800000|2021-09-22 05:00:00|8586.9|8585.4|8584.7|8583.2|8586.9|8585.7|8584.2|8583|244
1632287100000|2021-09-22 05:05:00|8584.6|8583.1|8584.9|8584|8585.8|8584.5|8584.4|8583.1|227
1632287400000|2021-09-22 05:10:00|8584.8|8583.9|8584.8|8583.3|8585.6|8584.3|8584.3|8583.1|221
1632287700000|2021-09-22 05:15:00|8584.4|8583.5|8584.7|8583.2|8585.2|8584|8584.2|8583|158
1632288000000|2021-09-22 05:20:00|8584.6|8583.1|8584.8|8583.3|8584.9|8583.6|8583.9|8582.4|148
1632288300000|2021-09-22 05:25:00|8584.9|8583.4|8585.5|8584|8585.9|8584.5|8583.8|8582.7|154
1632288600000|2021-09-22 05:30:00|8585.2|8584.3|8584.9|8583.4|8585.8|8584.3|8584.5|8583.2|133
1632288900000|2021-09-22 05:35:00|8585|8583.5|8584.9|8583.4|8585.4|8584.1|8584.8|8583.3|105
1632289200000|2021-09-22 05:40:00|8584.8|8583.3|8585.8|8584.3|8586.8|8585.3|8584.8|8583.3|130
1632289500000|2021-09-22 05:45:00|8585.9|8584.4|8587.2|8585.7|8587.3|8586|8585.6|8584.3|169
1632289800000|2021-09-22 05:50:00|8587.3|8585.8|8586.7|8585.2|8587.3|8586.1|8586.1|8584.7|174
1632290100000|2021-09-22 05:55:00|8586.6|8585.1|8587.4|8585.9|8587.4|8586.2|8586.2|8584.7|217
1632290400000|2021-09-22 06:00:00|8587.3|8585.8|8585.8|8584.3|8588|8586.5|8584.9|8583.4|287
1632290700000|2021-09-22 06:05:00|8585.9|8584.4|8586.8|8585.3|8588.2|8586.7|8585.7|8584.2|219
1632291000000|2021-09-22 06:10:00|8586.9|8585.4|8586.8|8585.3|8587.3|8586|8585.7|8584.3|187
1632291300000|2021-09-22 06:15:00|8586.9|8585.4|8586.3|8584.8|8587.8|8586.3|8585.4|8584.2|220
1632291600000|2021-09-22 06:20:00|8586.2|8584.7|8588.7|8587.2|8588.8|8587.4|8586|8584.7|209
1632291900000|2021-09-22 06:25:00|8588.6|8587.1|8588.6|8587.7|8589.9|8588.6|8588.2|8586.7|268
1632292200000|2021-09-22 06:30:00|8588.7|8587.8|8589.3|8587.8|8589.6|8588.3|8587.9|8586.8|306
1632292500000|2021-09-22 06:35:00|8589.2|8587.7|8589.3|8588.4|8589.7|8588.5|8588|8586.9|254
1632292800000|2021-09-22 06:40:00|8589.4|8588.5|8590.4|8588.9|8592|8590.7|8588.7|8587.6|292
1632293100000|2021-09-22 06:45:00|8590.1|8589.2|8588.9|8588|8591|8589.9|8588.1|8586.9|256
1632293400000|2021-09-22 06:50:00|8589.2|8587.7|8590.5|8589|8590.7|8589.5|8588.5|8587.3|230
1632293700000|2021-09-22 06:55:00|8590.4|8588.9|8591.2|8589.7|8591.4|8590.2|8589.8|8588.4|312
1632294000000|2021-09-22 07:00:00|8590.9|8590|8594.1|8592.6|8594.4|8593.2|8589.7|8588.5|554
1632294300000|2021-09-22 07:05:00|8594.2|8592.7|8592.9|8592|8594.2|8592.7|8590.7|8589.8|459
1632294600000|2021-09-22 07:10:00|8592.8|8591.9|8590.2|8589.3|8593.5|8592.3|8589.7|8588.6|385
1632294900000|2021-09-22 07:15:00|8590.5|8589|8589.9|8589|8590.7|8589.4|8589.2|8588.1|291
1632295200000|2021-09-22 07:20:00|8590|8589.1|8592|8591.1|8592.8|8591.6|8589.4|8588.4|246
1632295500000|2021-09-22 07:25:00|8591.9|8591|8595.5|8594.6|8596.4|8595.3|8589.9|8588.4|545
1632295800000|2021-09-22 07:30:00|8595.4|8594.5|8597.3|8595.8|8597.4|8596.3|8593.8|8592.8|511
1632296100000|2021-09-22 07:35:00|8597|8596.1|8595.8|8594.3|8598.9|8597.6|8593.9|8592.8|404
1632296400000|2021-09-22 07:40:00|8595.9|8594.4|8597.5|8596.6|8598.4|8597.1|8595.3|8594.2|456
1632296700000|2021-09-22 07:45:00|8597.4|8596.5|8596.2|8595.3|8598.4|8597.1|8595.8|8594.9|450
1632297000000|2021-09-22 07:50:00|8596.3|8595.4|8597.3|8595.8|8599|8597.9|8595.5|8594.6|503
1632297300000|2021-09-22 07:55:00|8597.1|8596.2|8602|8600.5|8603.7|8602.2|8596.6|8595.4|434
1632297600000|2021-09-22 08:00:00|8601.8|8600.3|8599.6|8598.1|8602.1|8601.1|8596.9|8595.8|407
1632297900000|2021-09-22 08:05:00|8599.4|8598.5|8596.8|8595.3|8599.6|8598.7|8596.5|8595.3|325
1632298200000|2021-09-22 08:10:00|8596.9|8595.4|8597|8595.5|8597.5|8596.2|8595.1|8594|327
1632298500000|2021-09-22 08:15:00|8596.9|8595.4|8599|8598.1|8599.9|8598.8|8596.4|8595|300
1632298800000|2021-09-22 08:20:00|8598.8|8597.9|8596.6|8595.7|8599.4|8598.2|8595.9|8595|310
1632299100000|2021-09-22 08:25:00|8596.5|8595.6|8595.4|8594.5|8596.7|8595.7|8594.1|8593.2|329
1632299400000|2021-09-22 08:30:00|8595.3|8594.4|8597.5|8596.6|8598.2|8597.3|8594.8|8593.7|361
1632299700000|2021-09-22 08:35:00|8597.6|8596.7|8604|8603.1|8604.5|8603.3|8597.5|8596.3|389
1632300000000|2021-09-22 08:40:00|8603.9|8603|8600.4|8599.5|8603.9|8603|8600|8598.7|355
1632300300000|2021-09-22 08:45:00|8600.3|8599.4|8599.1|8598.2|8600.6|8599.4|8598.5|8597.4|277
1632300600000|2021-09-22 08:50:00|8599|8598.1|8600.4|8599.5|8601.2|8600|8598|8596.9|342
1632300900000|2021-09-22 08:55:00|8600.3|8598.8|8604.4|8602.9|8604.9|8603.9|8599.7|8598.6|431
1632301200000|2021-09-22 09:00:00|8604.3|8602.8|8603.7|8602.8|8604.9|8604|8601.1|8600.2|388
1632301500000|2021-09-22 09:05:00|8603.4|8602.5|8605.6|8604.7|8605.6|8604.7|8603.3|8602.4|281
1632301800000|2021-09-22 09:10:00|8605.5|8604.6|8607.2|8606.3|8607.5|8606.5|8604.1|8603.2|395
1632302100000|2021-09-22 09:15:00|8607.3|8606.4|8607.3|8605.8|8607.5|8606.6|8604.9|8603.9|311
1632302400000|2021-09-22 09:20:00|8606.9|8606|8606.4|8605.5|8608.4|8607.1|8606.1|8605|265
1632302700000|2021-09-22 09:25:00|8606.5|8605.6|8606.7|8605.8|8607.8|8606.7|8606.3|8605.2|298
1632303000000|2021-09-22 09:30:00|8606.6|8605.7|8604.7|8603.8|8607.4|8606.4|8604.1|8602.9|310
1632303300000|2021-09-22 09:35:00|8604.8|8603.9|8606|8604.5|8606|8604.8|8603.2|8602.3|254
1632303600000|2021-09-22 09:40:00|8605.8|8604.9|8607.9|8607|8608.6|8607.7|8605.5|8604.6|268
1632303900000|2021-09-22 09:45:00|8608|8607.1|8607.2|8606.3|8609.1|8607.9|8606.1|8605.1|267
1632304200000|2021-09-22 09:50:00|8607.3|8606.4|8603.7|8602.8|8607.3|8606.4|8603.2|8602.3|329
1632304500000|2021-09-22 09:55:00|8603.8|8602.9|8602.9|8601.4|8604.5|8603.5|8601.7|8600.4|285
1632304800000|2021-09-22 10:00:00|8602.6|8601.7|8604.6|8603.1|8605.4|8604.1|8602.6|8601.4|262
1632305100000|2021-09-22 10:05:00|8604.7|8603.2|8602.9|8602|8604.7|8603.4|8601.7|8600.5|229
1632305400000|2021-09-22 10:10:00|8602.8|8601.9|8603.2|8602.3|8603.7|8602.8|8602.5|8601.5|138
1632305700000|2021-09-22 10:15:00|8603.4|8602.5|8600.9|8600|8603.8|8602.6|8600.4|8599.4|212
1632306000000|2021-09-22 10:20:00|8601|8600.1|8601.5|8600|8602.1|8601.1|8600.8|8599.6|201
1632306300000|2021-09-22 10:25:00|8601.4|8599.9|8599.6|8598.7|8601.5|8600.2|8599.6|8598.7|176
1632306600000|2021-09-22 10:30:00|8599.9|8598.4|8599.9|8599|8601.2|8600.1|8599|8597.9|339
1632306900000|2021-09-22 10:35:00|8600|8599.1|8597|8596.1|8600.2|8599.1|8596.6|8595.7|268
1632307200000|2021-09-22 10:40:00|8596.9|8596|8596.8|8595.3|8597|8596.1|8595.5|8594.5|259
1632307500000|2021-09-22 10:45:00|8596.6|8595.7|8599|8598.1|8599.1|8598.2|8596.4|8595.5|252
1632307800000|2021-09-22 10:50:00|8599.1|8598.2|8600|8599.1|8601.9|8601|8598.7|8597.8|298
1632308100000|2021-09-22 10:55:00|8600.1|8599.2|8604.8|8603.3|8605|8603.7|8600.1|8599.2|338
1632308400000|2021-09-22 11:00:00|8604.3|8603.4|8602.8|8601.9|8604.5|8603.4|8601.7|8600.6|328
1632308700000|2021-09-22 11:05:00|8602.9|8602|8604.5|8603.6|8604.6|8603.7|8602.1|8601.1|219
1632309000000|2021-09-22 11:10:00|8604.3|8603.4|8604|8603.1|8604.8|8603.8|8603.7|8602.8|168
1632309300000|2021-09-22 11:15:00|8604.1|8603.2|8602.2|8601.3|8604.4|8603.2|8602|8600.9|304
1632309600000|2021-09-22 11:20:00|8602.5|8601|8600.2|8599.3|8602.7|8601.6|8600.1|8598.8|245
1632309900000|2021-09-22 11:25:00|8600.3|8599.4|8599.3|8598.4|8600.3|8599.4|8599.2|8598.3|203
1632310200000|2021-09-22 11:30:00|8599.4|8598.5|8600.1|8599.2|8600.6|8599.6|8599.2|8598|195
1632310500000|2021-09-22 11:35:00|8600|8599.1|8601.2|8600.3|8601.7|8600.6|8600|8599|156
1632310800000|2021-09-22 11:40:00|8601.1|8600.2|8601.7|8600.8|8603.1|8602.2|8600.7|8599.4|226
1632311100000|2021-09-22 11:45:00|8601.6|8600.7|8599.5|8598.6|8601.9|8600.9|8598.9|8598|228
1632311400000|2021-09-22 11:50:00|8599.4|8598.5|8597.3|8596.4|8599.6|8598.7|8596.3|8595.4|207
1632311700000|2021-09-22 11:55:00|8597.2|8596.3|8597.3|8596.4|8598.3|8597.2|8596.3|8595|374
1632312000000|2021-09-22 12:00:00|8597.4|8596.5|8598.9|8598|8599.3|8598.4|8596.1|8594.9|357
1632312300000|2021-09-22 12:05:00|8598.8|8597.9|8600.7|8599.8|8601.8|8600.9|8598.7|8597.6|290
1632312600000|2021-09-22 12:10:00|8600.6|8599.7|8600.6|8599.7|8601.3|8600.1|8598.8|8597.6|318
1632312900000|2021-09-22 12:15:00|8600.7|8599.8|8601.3|8600.4|8602.1|8601.2|8600.4|8599.2|286
1632313200000|2021-09-22 12:20:00|8601.4|8600.5|8603.9|8603|8604.6|8603.4|8601.4|8600.3|385
1632313500000|2021-09-22 12:25:00|8603.8|8602.9|8602.4|8601.5|8605|8603.8|8602.4|8601.4|431
1632313800000|2021-09-22 12:30:00|8602.6|8601.7|8604.4|8603.5|8604.5|8603.6|8602.3|8601.4|241
1632314100000|2021-09-22 12:35:00|8604.3|8603.4|8606.7|8605.2|8607|8606|8602.3|8601.3|368
1632314400000|2021-09-22 12:40:00|8606.8|8605.3|8606.7|8605.8|8609.3|8608.4|8605.7|8604.6|492
1632314700000|2021-09-22 12:45:00|8606.8|8605.9|8610|8609.1|8610.6|8609.4|8606.1|8605.2|247
1632315000000|2021-09-22 12:50:00|8610.1|8609.2|8612.2|8610.7|8613.8|8612.3|8608|8606.8|380
1632315300000|2021-09-22 12:55:00|8612.1|8610.6|8607.8|8606.9|8612.2|8610.7|8607.8|8606.6|382
1632315600000|2021-09-22 13:00:00|8607.9|8607|8605.4|8604.5|8608.4|8607.4|8604.9|8603.8|352
1632315900000|2021-09-22 13:05:00|8605.5|8604.6|8603.6|8602.1|8605.9|8604.7|8603.1|8601.9|349
1632316200000|2021-09-22 13:10:00|8603.5|8602|8609.3|8607.8|8609.5|8608.1|8603.1|8601.9|345
1632316500000|2021-09-22 13:15:00|8609.4|8607.9|8607.7|8606.8|8610.2|8608.9|8606.6|8605.5|433
1632316800000|2021-09-22 13:20:00|8607.6|8606.7|8604.8|8603.9|8607.8|8606.9|8604.8|8603.9|361
1632317100000|2021-09-22 13:25:00|8604.7|8603.8|8606|8605.1|8606.6|8605.4|8603.8|8602.7|269
1632317400000|2021-09-22 13:30:00|8606.1|8605.2|8609.5|8608|8609.6|8608.4|8606|8604.8|624
1632317700000|2021-09-22 13:35:00|8609.6|8608.1|8610.3|8609.4|8611.3|8610|8607.9|8607|413
1632318000000|2021-09-22 13:40:00|8610.4|8609.5|8610.7|8609.2|8612.3|8611.1|8610.3|8609|380
1632318300000|2021-09-22 13:45:00|8610.6|8609.1|8609.8|8608.9|8611.7|8610.8|8609.4|8608.5|336
1632318600000|2021-09-22 13:50:00|8610|8609.1|8606|8605.1|8610|8609.1|8605.6|8604.6|373
1632318900000|2021-09-22 13:55:00|8605.9|8605|8605.2|8603.7|8606.7|8605.4|8604.8|8603.5|433
1632319200000|2021-09-22 14:00:00|8605.1|8603.6|8599|8597.5|8605.5|8604.3|8598.7|8597.5|497
1632319500000|2021-09-22 14:05:00|8598.7|8597.8|8601.4|8599.9|8601.4|8600|8597.9|8596.8|429
1632319800000|2021-09-22 14:10:00|8601.3|8599.8|8603.6|8602.7|8604.2|8602.9|8598.9|8597.9|527
1632320100000|2021-09-22 14:15:00|8603.5|8602.6|8604.7|8603.2|8605.2|8604|8603.1|8601.7|643
1632320400000|2021-09-22 14:20:00|8604.8|8603.3|8604.9|8604|8605.6|8604.4|8603.3|8602.1|468
1632320700000|2021-09-22 14:25:00|8605.1|8603.6|8603.7|8602.2|8605.2|8604|8601.4|8600.4|347
1632321000000|2021-09-22 14:30:00|8603.8|8602.3|8601.1|8600.2|8603.8|8602.3|8600.9|8599.7|419
1632321300000|2021-09-22 14:35:00|8601|8600.1|8602.4|8601.5|8603.2|8602|8601|8599.7|296
1632321600000|2021-09-22 14:40:00|8602.5|8601.6|8601.4|8599.9|8602.9|8601.8|8600.1|8598.9|451
1632321900000|2021-09-22 14:45:00|8601.3|8599.8|8601.3|8600.4|8602.1|8601|8600.3|8599|399
1632322200000|2021-09-22 14:50:00|8601.2|8600.3|8602.1|8600.6|8604.5|8603.6|8600.3|8599.2|549
1632322500000|2021-09-22 14:55:00|8601.7|8600.8|8601.5|8600|8602.2|8601.1|8598.1|8597.2|617
1632322800000|2021-09-22 15:00:00|8601.2|8600.3|8599.6|8598.7|8601.7|8600.6|8598.7|8597.5|487
1632323100000|2021-09-22 15:05:00|8599.5|8598.6|8601.5|8600.6|8602.4|8601.2|8598.9|8597.9|324
1632323400000|2021-09-22 15:10:00|8601.4|8600.5|8599.8|8598.9|8603.3|8602.1|8599.8|8598.9|263
1632323700000|2021-09-22 15:15:00|8599.9|8599|8598|8597.1|8600.3|8599.1|8597.8|8596.9|239
1632324000000|2021-09-22 15:20:00|8598.1|8597.2|8595.5|8594.6|8598.5|8597.4|8594.2|8593.1|298
1632324300000|2021-09-22 15:25:00|8595.4|8594.5|8595|8593.5|8595.8|8594.9|8593.5|8592.4|352
1632324600000|2021-09-22 15:30:00|8594.8|8593.9|8593.8|8592.3|8595.1|8593.9|8591.7|8590.3|407
1632324900000|2021-09-22 15:35:00|8593.7|8592.2|8594.3|8592.8|8594.7|8593.4|8591.7|8590.5|341
1632325200000|2021-09-22 15:40:00|8594.4|8592.9|8592.4|8590.9|8595|8594.1|8592.2|8590.9|236
1632325500000|2021-09-22 15:45:00|8592.5|8591|8590|8589.1|8592.5|8591.2|8589.9|8588.8|304
1632325800000|2021-09-22 15:50:00|8590.3|8588.8|8590.2|8589.3|8592|8590.9|8589.5|8588.2|573
1632326100000|2021-09-22 15:55:00|8590.1|8589.2|8588.6|8587.7|8590.4|8589.3|8588.2|8587.1|350
1632326400000|2021-09-22 16:00:00|8588.7|8587.8|8590.2|8589.3|8590.2|8589.3|8588.4|8587.4|272
1632326700000|2021-09-22 16:05:00|8590.1|8589.2|8593|8592.1|8593.3|8592.1|8589.7|8588.8|239
1632327000000|2021-09-22 16:10:00|8592.9|8592|8592.1|8591.2|8594.7|8593.4|8591.8|8590.5|366
1632327300000|2021-09-22 16:15:00|8592|8591.1|8589.8|8588.3|8592.2|8591.2|8589.6|8588.2|373
1632327600000|2021-09-22 16:20:00|8589.7|8588.2|8591.4|8589.9|8592.3|8591.1|8589.5|8588.2|383
1632327900000|2021-09-22 16:25:00|8591.5|8590|8593.6|8592.7|8593.8|8592.8|8591.1|8589.8|295
1632328200000|2021-09-22 16:30:00|8593.5|8592.6|8592.1|8590.6|8593.8|8592.7|8591.3|8590.3|268
1632328500000|2021-09-22 16:35:00|8592.2|8590.7|8592.2|8591.3|8593.5|8592.2|8591.9|8590.6|181
1632328800000|2021-09-22 16:40:00|8592.1|8591.2|8592.1|8591.2|8592.8|8591.4|8591.6|8590.5|162
1632329100000|2021-09-22 16:45:00|8592|8591.1|8595.3|8594.4|8595.6|8594.4|8590.9|8589.6|300
1632329400000|2021-09-22 16:50:00|8595.7|8594.2|8595.3|8593.8|8595.8|8594.6|8594.5|8593.4|191
1632329700000|2021-09-22 16:55:00|8595.2|8593.7|8596.1|8594.6|8597|8595.9|8594.6|8593.3|225
1632330000000|2021-09-22 17:00:00|8596|8595.1|8597.5|8596|8597.9|8596.6|8595.5|8594.3|285
1632330300000|2021-09-22 17:05:00|8597.4|8595.9|8597.7|8596.2|8598.1|8596.6|8596.5|8595.3|246
1632330600000|2021-09-22 17:10:00|8597.8|8596.3|8595.8|8594.3|8598|8596.5|8595.3|8594|244
1632330900000|2021-09-22 17:15:00|8595.9|8594.4|8594.9|8594|8596.9|8595.5|8594.8|8593.9|284
1632331200000|2021-09-22 17:20:00|8594.8|8593.9|8593.8|8592.9|8595|8593.9|8593.3|8592.2|247
1632331500000|2021-09-22 17:25:00|8593.7|8592.8|8593.2|8592.3|8593.9|8592.9|8592.6|8591.4|239
1632331800000|2021-09-22 17:30:00|8593.1|8592.2|8589.7|8588.8|8593.5|8592.4|8589.7|8588.8|213
1632332100000|2021-09-22 17:35:00|8590|8588.5|8589.9|8589|8590.7|8589.4|8589.2|8588.1|197
1632332400000|2021-09-22 17:40:00|8590.2|8588.7|8590.3|8588.8|8591.1|8589.6|8589.5|8588.2|251
1632332700000|2021-09-22 17:45:00|8590.4|8588.9|8589.3|8587.8|8590.7|8589.2|8588.6|8587.3|182
1632333000000|2021-09-22 17:50:00|8589.4|8587.9|8591.3|8589.8|8592.1|8590.6|8588.6|8587.4|258
1632333300000|2021-09-22 17:55:00|8591.2|8589.7|8598.2|8587.2|8599.6|8591.4|8591.1|8586.3|461
1632333600000|2021-09-22 18:00:00|8598|8587|8592.9|8590.6|8600.6|8595.4|8589|8583.1|2048
1632333900000|2021-09-22 18:05:00|8592.5|8591|8586.2|8584.7|8593|8591.5|8584.3|8582.8|1497
1632334200000|2021-09-22 18:10:00|8586.1|8584.6|8588|8586.5|8588.6|8587.1|8582.4|8580.9|891
1632334500000|2021-09-22 18:15:00|8588.1|8586.6|8587.7|8586.2|8588.9|8587.4|8585.3|8583.8|905
1632334800000|2021-09-22 18:20:00|8587.8|8586.3|8593|8591.5|8593.1|8591.7|8586.9|8585.4|728
1632335100000|2021-09-22 18:25:00|8592.8|8591.3|8589.4|8587.9|8593|8591.5|8588.7|8587.2|547
1632335400000|2021-09-22 18:30:00|8589.5|8588|8589.2|8587.7|8591.2|8589.7|8587.7|8586.2|641
1632335700000|2021-09-22 18:35:00|8589.3|8587.8|8585|8583.5|8591.1|8589.6|8584.2|8582.7|1183
1632336000000|2021-09-22 18:40:00|8585.4|8583.9|8590|8588.5|8590.6|8589.1|8583.5|8582|1208
1632336300000|2021-09-22 18:45:00|8590.1|8588.6|8592|8590.5|8594.3|8592.8|8589.1|8587.6|1210
1632336600000|2021-09-22 18:50:00|8591.9|8590.4|8587.4|8585.9|8594.4|8592.9|8584.9|8583.4|1069
1632336900000|2021-09-22 18:55:00|8587.3|8585.8|8590.3|8588.8|8591.2|8589.7|8586.6|8585.1|1081
1632337200000|2021-09-22 19:00:00|8590.1|8588.6|8586.5|8585|8590.4|8588.9|8585.5|8584|1113
1632337500000|2021-09-22 19:05:00|8586.6|8585.1|8584.3|8582.8|8587.6|8586.1|8583.6|8582.1|817
1632337800000|2021-09-22 19:10:00|8584.2|8582.7|8582.7|8581.2|8585.1|8583.6|8581.6|8580.1|548
1632338100000|2021-09-22 19:15:00|8582.6|8581.1|8580.8|8579.3|8583.2|8581.7|8580.5|8579|611
1632338400000|2021-09-22 19:20:00|8580.7|8579.2|8580.7|8579.2|8581.7|8580.2|8579.8|8578.3|721
1632338700000|2021-09-22 19:25:00|8580.6|8579.1|8583.5|8582|8583.9|8582.4|8580.2|8578.7|563
1632339000000|2021-09-22 19:30:00|8583.6|8582.1|8582.4|8580.9|8585.9|8584.4|8582.4|8580.9|601
1632339300000|2021-09-22 19:35:00|8582.5|8581|8585.9|8584.4|8587|8585.7|8582.5|8581|495
1632339600000|2021-09-22 19:40:00|8586|8584.5|8586.6|8585.1|8587.6|8586.1|8585.4|8583.9|550
1632339900000|2021-09-22 19:45:00|8586.5|8585|8587.2|8585.7|8587.6|8586.1|8586.1|8584.7|363
1632340200000|2021-09-22 19:50:00|8587.1|8585.6|8587|8585.5|8588.4|8587|8586.5|8585|372
1632340500000|2021-09-22 19:55:00|8587.2|8585.7|8588.3|8586.8|8589.6|8588.4|8586.8|8585.5|520
1632340800000|2021-09-22 20:00:00|8588.2|8586.7|8586.6|8585.1|8588.5|8587.2|8585.7|8584.2|432
1632341100000|2021-09-22 20:05:00|8586.5|8585|8586.9|8585.4|8587.7|8586.4|8585.9|8584.8|204
1632341400000|2021-09-22 20:10:00|8586.8|8585.3|8585.1|8583.6|8586.9|8585.6|8584.6|8583.4|273
1632341700000|2021-09-22 20:15:00|8585|8583.5|8585|8583.5|8585.4|8584|8584|8582.8|170
1632342000000|2021-09-22 20:20:00|8584.8|8583.3|8584.2|8582.7|8584.9|8583.6|8583.7|8582.5|118
1632342300000|2021-09-22 20:25:00|8584.3|8582.8|8583.8|8582.3|8584.6|8583.2|8583.5|8582.1|123
1632342600000|2021-09-22 20:30:00|8583.9|8582.4|8585.3|8583.8|8585.5|8584.1|8583.2|8581.7|202
1632342900000|2021-09-22 20:35:00|8585.2|8583.7|8584.9|8583.4|8585.3|8584.1|8584|8582.7|197
1632343200000|2021-09-22 20:40:00|8585|8583.5|8585.7|8584.2|8586.6|8585.1|8584.9|8583.4|176
1632343500000|2021-09-22 20:45:00|8585.8|8584.3|8585.5|8584|8586.2|8584.7|8585.2|8583.7|176
1632343800000|2021-09-22 20:50:00|8585.8|8583.1|8585.9|8583|8587.7|8584.4|8584.5|8580.5|1502
1632344100000|2021-09-22 20:55:00|8585.8|8583.2|8586.6|8575.6|8589|8584.2|8584.1|8575.2|1355
1632344400000|2021-09-22 21:00:00|8586.7|8575.7|8584.8|8573.8|8588.2|8581.5|8583.2|8572.2|36
1632344700000|2021-09-22 21:05:00|8587.5|8576.5|8587|8576|8590.9|8579.9|8582.5|8571.5|258
1632345000000|2021-09-22 21:10:00|8587.1|8576.1|8587.5|8576.5|8590|8579|8579.9|8568.9|217
1632345300000|2021-09-22 21:15:00|8587.9|8576.9|8589.1|8578.1|8589.3|8578.3|8583.1|8572.1|369
1632345600000|2021-09-22 21:20:00|8588.8|8577.8|8588.4|8577.4|8588.8|8577.8|8584.5|8573.5|345
1632345900000|2021-09-22 21:25:00|8588.5|8577.5|8589.6|8581.3|8591.7|8582.2|8585.6|8574.6|669
1632346200000|2021-09-22 21:30:00|8589.7|8581.4|8589.4|8581.4|8591.9|8582.5|8588.9|8578.3|1240
1632346500000|2021-09-22 21:35:00|8589.3|8581.5|8591.2|8582.8|8592.8|8583.7|8589.1|8578.9|1307
1632346800000|2021-09-22 21:40:00|8591.3|8582.7|8590|8583|8592.4|8583.6|8588.7|8579.3|1415
1632347100000|2021-09-22 21:45:00|8589.8|8582.8|8590|8582.1|8592.2|8583|8586.8|8575.8|1399
1632347400000|2021-09-22 21:50:00|8589.5|8581.7|8589.7|8580.9|8593.2|8583.4|8588.5|8579|960
1632347700000|2021-09-22 21:55:00|8590|8580.6|8589|8581.2|8591.5|8581.8|8587.4|8577.7|260
1632348000000|2021-09-22 22:00:00|8588.6|8580|8588.9|8581.4|8591|8583.1|8584.5|8573.5|701
1632348300000|2021-09-22 22:05:00|8588.6|8580.7|8586.4|8581|8590|8584|8586|8577.5|387
1632348600000|2021-09-22 22:10:00|8586.7|8580.9|8586.4|8583.9|8590.4|8584.3|8585.7|8577.6|402
1632348900000|2021-09-22 22:15:00|8589.9|8578.9|8586.3|8581.8|8591.1|8584.4|8585.8|8578.9|405
1632349200000|2021-09-22 22:20:00|8586.2|8582|8585.8|8580.6|8590.5|8584.2|8585.1|8578.9|285
1632349500000|2021-09-22 22:25:00|8585.7|8581.1|8587.6|8580.6|8590|8584.1|8585|8576.8|308
1632349800000|2021-09-22 22:30:00|8587.5|8580.4|8583.7|8582.2|8589.3|8583.3|8583.6|8576.3|390
1632350100000|2021-09-22 22:35:00|8583.8|8582.3|8584.5|8583|8585.3|8583.5|8583.6|8581.4|454
1632350400000|2021-09-22 22:40:00|8584.4|8582.9|8585.2|8583.7|8585.9|8583.8|8584.4|8582.4|240
1632350700000|2021-09-22 22:45:00|8585.3|8583.8|8584.5|8583|8585.7|8583.8|8584.2|8582.3|289
1632351000000|2021-09-22 22:50:00|8584.7|8583.2|8585.2|8583.7|8585.5|8583.9|8584.5|8582.5|188
1632351300000|2021-09-22 22:55:00|8585.4|8583.2|8585|8583.5|8585.4|8583.8|8584.5|8582.8|184
1632351600000|2021-09-22 23:00:00|8585.1|8583.6|8585.3|8583.8|8586.8|8584.6|8584.7|8583.2|177
1632351900000|2021-09-22 23:05:00|8585.1|8583.6|8584.7|8582.5|8585.5|8584|8584.1|8581.7|155
1632352200000|2021-09-22 23:10:00|8584.3|8582.8|8584.3|8582.8|8585|8583.1|8583.9|8581.8|151
1632352500000|2021-09-22 23:15:00|8584.2|8582.7|8584|8582.5|8584.5|8583|8583.6|8582.1|110
1632352800000|2021-09-22 23:20:00|8584.1|8582.6|8584.1|8582.6|8584.3|8582.8|8583.8|8582.3|103
1632353100000|2021-09-22 23:25:00|8584.2|8582.7|8583.5|8582|8584.7|8583.2|8583.4|8581.9|155
1632353400000|2021-09-22 23:30:00|8583.6|8582.1|8585.7|8584.2|8585.9|8584.4|8583.4|8581.9|162
1632353700000|2021-09-22 23:35:00|8585.6|8584.1|8585.9|8584.4|8586.5|8585|8585.5|8584|140
1632354000000|2021-09-22 23:40:00|8585.8|8584.3|8584.8|8583.3|8586|8584.5|8584.7|8583.2|163
1632354300000|2021-09-22 23:45:00|8585.1|8583.6|8584|8582.5|8585.5|8584|8583.7|8582.2|204
1632354600000|2021-09-22 23:50:00|8584.1|8582.6|8583.7|8582.2|8584.8|8583.3|8583.7|8582.2|139
1632354900000|2021-09-22 23:55:00|8583.8|8582.3|8584|8582.5|8584|8582.5|8582.3|8580.8|175
1632355200000|2021-09-23 00:00:00|8584.1|8582.6|8583.2|8581.7|8584.2|8582.7|8582.3|8580.8|196
1632355500000|2021-09-23 00:05:00|8583.3|8581.8|8583.3|8581.8|8584.1|8583|8583|8581.7|160
1632355800000|2021-09-23 00:10:00|8583.4|8581.9|8582.6|8581.1|8583.7|8582.5|8582.3|8581.1|144
1632356100000|2021-09-23 00:15:00|8582.5|8581|8582.2|8580.7|8583.1|8581.9|8581.2|8580.1|214
1632356400000|2021-09-23 00:20:00|8582.1|8580.6|8581|8580.1|8582.2|8580.9|8580.8|8579.7|273
1632356700000|2021-09-23 00:25:00|8580.9|8580|8581.2|8579.7|8581.6|8580.3|8580.4|8579.2|192
1632357000000|2021-09-23 00:30:00|8581.3|8579.8|8583.6|8582.1|8583.7|8582.6|8581.2|8579.7|199
1632357300000|2021-09-23 00:35:00|8583.7|8582.2|8583.5|8582|8584.5|8583.2|8583.4|8582|139
1632357600000|2021-09-23 00:40:00|8583.6|8582.1|8584.4|8582.9|8584.5|8583.1|8583.3|8581.8|162
1632357900000|2021-09-23 00:45:00|8584.3|8582.8|8583.8|8582.3|8584.6|8583.1|8583.7|8582.2|147
1632358200000|2021-09-23 00:50:00|8583.9|8582.4|8583.8|8582.3|8584.4|8582.9|8583.6|8582.1|132
1632358500000|2021-09-23 00:55:00|8583.9|8582.4|8584.4|8582.9|8584.6|8583.1|8583.8|8582.3|120
1632358800000|2021-09-23 01:00:00|8584.5|8583|8583.9|8582.4|8584.5|8583|8583.2|8581.9|155
1632359100000|2021-09-23 01:05:00|8584|8582.5|8585.3|8583.8|8585.3|8583.8|8583.8|8582.5|115
1632359400000|2021-09-23 01:10:00|8585.4|8583.9|8584.5|8583|8585.4|8584.1|8584.4|8583|122
1632359700000|2021-09-23 01:15:00|8584.4|8582.9|8583.8|8582.3|8584.9|8583.5|8583.6|8582.2|166
1632360000000|2021-09-23 01:20:00|8583.7|8582.2|8584.6|8583.1|8584.9|8583.5|8583.4|8582.1|215
1632360300000|2021-09-23 01:25:00|8584.7|8583.2|8583.9|8582.4|8584.7|8583.2|8583.6|8582.4|145
1632360600000|2021-09-23 01:30:00|8584|8582.5|8585.2|8583.7|8585.8|8584.5|8583.9|8582.4|170
1632360900000|2021-09-23 01:35:00|8585.1|8583.6|8585.2|8583.7|8585.7|8584.3|8584.9|8583.4|193
1632361200000|2021-09-23 01:40:00|8585.4|8583.9|8585.1|8583.6|8585.8|8584.3|8584.8|8583.3|122
1632361500000|2021-09-23 01:45:00|8585|8583.5|8583.9|8582.4|8585.1|8583.6|8583.8|8582.3|175
1632361800000|2021-09-23 01:50:00|8583.8|8582.3|8583.4|8581.9|8584.2|8582.9|8583.2|8581.8|175
1632362100000|2021-09-23 01:55:00|8583.5|8582|8581.1|8579.6|8583.6|8582.4|8580.8|8579.3|183
1632362400000|2021-09-23 02:00:00|8581.2|8579.7|8581.8|8580.3|8582.3|8581.1|8580.1|8578.9|212
1632362700000|2021-09-23 02:05:00|8581.7|8580.2|8582|8580.5|8582.6|8581.4|8580.9|8579.7|195
1632363000000|2021-09-23 02:10:00|8582.1|8580.6|8582.1|8580.6|8582.3|8580.9|8581.2|8580|167
1632363300000|2021-09-23 02:15:00|8582|8580.5|8583.4|8581.9|8584.1|8582.8|8581.4|8580.3|216
1632363600000|2021-09-23 02:20:00|8583.5|8582|8583.7|8582.8|8584.3|8583|8583.1|8581.8|204
1632363900000|2021-09-23 02:25:00|8583.8|8582.9|8584|8582.5|8584.5|8583.3|8582.9|8581.7|237
1632364200000|2021-09-23 02:30:00|8583.9|8582.4|8583.2|8581.7|8584.1|8582.7|8582.4|8581.2|222
1632364500000|2021-09-23 02:35:00|8583.3|8581.8|8584.6|8583.1|8584.8|8583.3|8583.2|8581.7|139
1632364800000|2021-09-23 02:40:00|8584.5|8583|8585.6|8584.1|8586.2|8584.7|8584.4|8582.9|154
1632365100000|2021-09-23 02:45:00|8585.7|8584.2|8585.2|8583.7|8586|8584.8|8584.7|8583.5|157
1632365400000|2021-09-23 02:50:00|8585.3|8583.8|8585.7|8584.2|8586|8584.9|8584.8|8583.6|213
1632365700000|2021-09-23 02:55:00|8585.6|8584.1|8586.3|8584.8|8586.3|8585.1|8585|8583.6|262
1632366000000|2021-09-23 03:00:00|8586.2|8584.7|8586.2|8584.7|8587.3|8586|8585.6|8584.3|250
1632366300000|2021-09-23 03:05:00|8586.3|8584.8|8586.7|8585.2|8586.7|8585.2|8585.2|8584|185
1632366600000|2021-09-23 03:10:00|8586.8|8585.3|8587.1|8586.2|8587.8|8586.7|8586.2|8584.9|162
1632366900000|2021-09-23 03:15:00|8587|8586.1|8587.1|8585.6|8587.9|8586.7|8586.8|8585.4|125
1632367200000|2021-09-23 03:20:00|8587.2|8585.7|8585.8|8584.3|8587.2|8586|8585.2|8583.8|237
1632367500000|2021-09-23 03:25:00|8585.7|8584.2|8586.2|8584.7|8586.2|8585|8585.3|8584.1|159
1632367800000|2021-09-23 03:30:00|8586.1|8584.6|8586.4|8584.9|8586.6|8585.2|8585.5|8584.4|172
1632368100000|2021-09-23 03:35:00|8586.5|8585|8586|8584.5|8586.8|8585.6|8585.5|8584.4|170
1632368400000|2021-09-23 03:40:00|8585.7|8584.8|8583.7|8582.2|8585.9|8584.8|8583|8581.5|325
1632368700000|2021-09-23 03:45:00|8583.3|8581.8|8583.2|8581.7|8584.2|8582.7|8582.6|8581.1|212
1632369000000|2021-09-23 03:50:00|8583.1|8581.6|8582.1|8580.6|8583.5|8582|8581.8|8580.3|145
1632369300000|2021-09-23 03:55:00|8582|8580.5|8582.4|8580.9|8582.5|8581.1|8581.3|8579.9|191
1632369600000|2021-09-23 04:00:00|8582.3|8580.8|8583.1|8581.6|8583.2|8581.8|8582.1|8580.6|140
1632369900000|2021-09-23 04:05:00|8583|8581.5|8581.8|8580.3|8583.1|8581.6|8581.7|8580.2|118
1632370200000|2021-09-23 04:10:00|8581.9|8580.4|8581.6|8580.7|8582.8|8581.3|8581.2|8580|127
1632370500000|2021-09-23 04:15:00|8581.5|8580.6|8582.4|8580.9|8582.5|8581.4|8581.5|8580.3|132
1632370800000|2021-09-23 04:20:00|8582.5|8581|8583|8581.5|8583.1|8581.9|8582.2|8580.7|133
1632371100000|2021-09-23 04:25:00|8583.1|8581.6|8583.2|8581.7|8583.5|8582.1|8582.5|8581.3|92
1632371400000|2021-09-23 04:30:00|8583.3|8581.8|8583.8|8582.3|8583.9|8582.7|8582.5|8581.4|141
1632371700000|2021-09-23 04:35:00|8583.5|8582.6|8583.1|8582.2|8583.9|8582.7|8583|8582|109
1632372000000|2021-09-23 04:40:00|8583.2|8582.3|8583.9|8582.4|8584|8582.8|8583.2|8582|60
1632372300000|2021-09-23 04:45:00|8583.8|8582.3|8581.8|8580.9|8583.9|8582.7|8581.8|8580.6|166
1632372600000|2021-09-23 04:50:00|8581.9|8581|8583|8581.5|8583.1|8581.9|8581.7|8580.6|152
1632372900000|2021-09-23 04:55:00|8582.6|8581.7|8581.2|8580.3|8583.3|8582|8581.2|8579.9|260
1632373200000|2021-09-23 05:00:00|8581.1|8580.2|8583|8581.5|8583|8581.8|8580.7|8579.7|189
1632373500000|2021-09-23 05:05:00|8582.9|8581.4|8583|8581.5|8583.9|8582.7|8582.3|8581.1|129
1632373800000|2021-09-23 05:10:00|8582.9|8581.4|8583|8581.5|8583.3|8582.1|8582.2|8580.7|147
1632374100000|2021-09-23 05:15:00|8583.1|8581.6|8583.1|8581.6|8583.3|8582.1|8582.3|8580.8|125
1632374400000|2021-09-23 05:20:00|8583.2|8581.7|8583.7|8582.2|8584.4|8582.9|8583.1|8581.7|122
1632374700000|2021-09-23 05:25:00|8583.6|8582.1|8583.7|8582.2|8583.7|8582.4|8582.4|8581.3|113
1632375000000|2021-09-23 05:30:00|8583.6|8582.1|8583.6|8582.1|8583.8|8582.3|8582.9|8581.5|97
1632375300000|2021-09-23 05:35:00|8583.5|8582|8582.7|8581.2|8583.6|8582.3|8582.2|8580.9|196
1632375600000|2021-09-23 05:40:00|8582.6|8581.1|8583.2|8581.7|8583.8|8582.6|8582.4|8581.1|204
1632375900000|2021-09-23 05:45:00|8583|8582.1|8582.4|8581.5|8583.4|8582.3|8581.9|8580.7|186
1632376200000|2021-09-23 05:50:00|8582.5|8581.6|8583.6|8582.7|8583.9|8582.7|8582.3|8581.3|136
1632376500000|2021-09-23 05:55:00|8583.5|8582.6|8583.9|8582.4|8583.9|8582.6|8583.1|8581.7|132
1632376800000|2021-09-23 06:00:00|8584|8582.5|8585|8584.1|8585.7|8584.6|8582.4|8581.3|338
1632377100000|2021-09-23 06:05:00|8585.4|8584.5|8586.9|8586|8587.4|8586.2|8585|8584|394
1632377400000|2021-09-23 06:10:00|8586.8|8585.9|8585.8|8584.3|8587.3|8586.1|8585.5|8584.2|255
1632377700000|2021-09-23 06:15:00|8585.7|8584.2|8587.7|8586.2|8587.9|8586.6|8585.3|8584.2|349
1632378000000|2021-09-23 06:20:00|8587.8|8586.3|8589.7|8588.2|8589.8|8588.5|8587.1|8585.8|246
1632378300000|2021-09-23 06:25:00|8589.8|8588.3|8590.2|8588.7|8590.6|8589.3|8588.6|8587.4|292
1632378600000|2021-09-23 06:30:00|8590.1|8588.6|8584.2|8582.7|8590.3|8589|8582.4|8581.4|405
1632378900000|2021-09-23 06:35:00|8584.1|8582.6|8583.9|8583|8584.6|8583.4|8582.9|8582|436
1632379200000|2021-09-23 06:40:00|8584|8583.1|8580.9|8580|8584.4|8583.2|8580|8579.1|479
1632379500000|2021-09-23 06:45:00|8581.3|8579.8|8581.6|8580.1|8582.8|8581.7|8580.3|8579.3|437
1632379800000|2021-09-23 06:50:00|8581.3|8580.4|8580.9|8580|8582|8581.1|8580.1|8579.1|335
1632380100000|2021-09-23 06:55:00|8580.8|8579.9|8581.9|8580.4|8582.3|8581|8579.7|8578.7|356
1632380400000|2021-09-23 07:00:00|8582.1|8580.6|8585.7|8584.2|8586.2|8585|8582.1|8580.6|648
1632380700000|2021-09-23 07:05:00|8585.4|8584.5|8588.1|8587.2|8588.3|8587.2|8585.1|8583.8|513
1632381000000|2021-09-23 07:10:00|8588|8587.1|8583.9|8582.4|8588.4|8587.1|8583.5|8582|547
1632381300000|2021-09-23 07:15:00|8584|8582.5|8582.6|8581.7|8584|8582.5|8578.9|8577.8|557
1632381600000|2021-09-23 07:20:00|8582.8|8581.9|8586.4|8584.9|8587.6|8586.4|8582.5|8581.4|469
1632381900000|2021-09-23 07:25:00|8586|8585.1|8587.6|8582.3|8588.8|8585.4|8584.9|8580.8|425
1632382200000|2021-09-23 07:30:00|8586.4|8582|8580|8578.5|8586.4|8582|8577.8|8576.6|874
1632382500000|2021-09-23 07:35:00|8580.1|8578.6|8580.4|8579.5|8582.8|8581.6|8579.5|8578.3|571
1632382800000|2021-09-23 07:40:00|8580.5|8579.6|8580|8579.1|8581.9|8580.8|8579.2|8578.1|524
1632383100000|2021-09-23 07:45:00|8580.3|8578.8|8579.2|8578.3|8580.4|8579|8577.7|8576.5|453
1632383400000|2021-09-23 07:50:00|8579.3|8578.4|8578.8|8577.9|8581.8|8580.7|8578.8|8577.9|414
1632383700000|2021-09-23 07:55:00|8578.7|8577.8|8580|8577.4|8580.6|8578.1|8577.3|8575.8|549
1632384000000|2021-09-23 08:00:00|8579.9|8577.6|8581.1|8579.6|8582.3|8580.8|8578.7|8577.2|453
1632384300000|2021-09-23 08:05:00|8581.2|8579.7|8581.1|8579.6|8582.7|8581.2|8580.2|8578.8|393
1632384600000|2021-09-23 08:10:00|8581.2|8579.7|8577.5|8576|8581.5|8580|8577.1|8575.9|442
1632384900000|2021-09-23 08:15:00|8577.4|8575.9|8579.2|8577.7|8579.2|8578.1|8576.5|8575.6|361
1632385200000|2021-09-23 08:20:00|8579.1|8577.6|8580.3|8578.8|8580.4|8579.3|8578|8576.9|313
1632385500000|2021-09-23 08:25:00|8580.1|8579.2|8580|8574.5|8582.4|8581.1|8578.7|8573|555
1632385800000|2021-09-23 08:30:00|8579.2|8574.2|8582.3|8580.8|8584|8582.5|8579.2|8574.2|646
1632386100000|2021-09-23 08:35:00|8582.4|8580.9|8581.3|8580.4|8582.4|8581.1|8580.3|8579|535
1632386400000|2021-09-23 08:40:00|8581.4|8580.5|8584|8582.5|8584.4|8582.9|8580.8|8579.3|397
1632386700000|2021-09-23 08:45:00|8584.1|8582.6|8584.7|8583.2|8584.9|8583.6|8583.3|8581.8|346
1632387000000|2021-09-23 08:50:00|8584.6|8583.1|8583.3|8581.8|8585.9|8584.8|8582.7|8581.5|312
1632387300000|2021-09-23 08:55:00|8583.2|8581.7|8584.3|8582.8|8585.9|8584.7|8582.8|8581.6|477
1632387600000|2021-09-23 09:00:00|8584.2|8582.7|8582.8|8581.9|8584.2|8582.9|8582.1|8580.9|412
1632387900000|2021-09-23 09:05:00|8582.7|8581.8|8579.9|8578.4|8583.2|8582.1|8577.1|8575.6|579
1632388200000|2021-09-23 09:10:00|8579.8|8578.3|8581.9|8580.4|8581.9|8580.4|8578.4|8576.9|579
1632388500000|2021-09-23 09:15:00|8581.8|8580.3|8582.8|8581.3|8584.2|8583|8580.3|8579.1|549
1632388800000|2021-09-23 09:20:00|8582.7|8581.2|8582.9|8582|8583.9|8582.8|8581.5|8580.4|606
1632389100000|2021-09-23 09:25:00|8583|8582.1|8581.2|8580.3|8583.8|8582.4|8581.2|8580|422
1632389400000|2021-09-23 09:30:00|8581.3|8580.4|8581.8|8580.3|8582.4|8581.2|8580.9|8579.7|365
1632389700000|2021-09-23 09:35:00|8581.7|8580.2|8579.5|8578|8582|8580.7|8579.2|8577.8|340
1632390000000|2021-09-23 09:40:00|8579.4|8577.9|8576.7|8575.2|8579.9|8578.7|8576.3|8575|401
1632390300000|2021-09-23 09:45:00|8576.8|8575.3|8575.6|8574.1|8579.4|8578.2|8575.5|8574.1|487
1632390600000|2021-09-23 09:50:00|8575.7|8574.2|8577.4|8576.5|8577.6|8576.6|8575.4|8574.2|315
1632390900000|2021-09-23 09:55:00|8577.5|8576.6|8572|8571.1|8578.2|8577|8571.5|8570.1|461
1632391200000|2021-09-23 10:00:00|8572.1|8571.2|8572.3|8570.8|8574.3|8573|8571.5|8570|401
1632391500000|2021-09-23 10:05:00|8572|8571.1|8572|8570.5|8574|8572.7|8571.6|8570.3|344
1632391800000|2021-09-23 10:10:00|8571.8|8570.3|8574.4|8572.9|8577.4|8575.9|8570.5|8569|978
1632392100000|2021-09-23 10:15:00|8574.3|8572.8|8575.4|8573.9|8577.5|8576|8572|8570.5|813
1632392400000|2021-09-23 10:20:00|8575.6|8574.1|8575.6|8574.1|8579.3|8577.8|8574.6|8573.1|593
1632392700000|2021-09-23 10:25:00|8575.5|8574|8571.2|8569.7|8575.7|8574.2|8570.6|8569.5|674
1632393000000|2021-09-23 10:30:00|8571.4|8569.9|8572|8570.5|8573.4|8572.1|8569.5|8568.4|555
1632393300000|2021-09-23 10:35:00|8571.9|8570.4|8566.5|8565|8571.9|8570.4|8566.3|8564.9|730
1632393600000|2021-09-23 10:40:00|8566.4|8564.9|8566.3|8564.8|8568.2|8566.8|8565|8563.9|592
1632393900000|2021-09-23 10:45:00|8566.4|8564.9|8569.7|8568.2|8570.3|8569|8565.7|8564.2|618
1632394200000|2021-09-23 10:50:00|8569.6|8568.1|8565.7|8564.2|8570.4|8569.2|8565|8564.1|540
1632394500000|2021-09-23 10:55:00|8565.6|8564.1|8566.7|8555.7|8569.3|8566.9|8561.9|8555.6|672
1632394800000|2021-09-23 11:00:00|8566.1|8556.1|8563.5|8562|8569.9|8568.4|8557|8553.6|1168
1632395100000|2021-09-23 11:05:00|8563.2|8561.7|8546.7|8545.2|8563.2|8561.7|8546.6|8545.1|991
1632395400000|2021-09-23 11:10:00|8546.5|8545|8553.8|8552.3|8554.6|8553.1|8545.2|8543.7|744
1632395700000|2021-09-23 11:15:00|8553.9|8552.4|8555.9|8554.4|8555.9|8554.4|8548.7|8547.2|591
1632396000000|2021-09-23 11:20:00|8555.8|8554.3|8552|8550.5|8555.9|8554.4|8551|8549.5|482
1632396300000|2021-09-23 11:25:00|8551.9|8550.4|8545.5|8544|8554.6|8553.4|8544.9|8543.4|558
1632396600000|2021-09-23 11:30:00|8545.3|8543.8|8546.6|8545.1|8548.3|8546.8|8544.2|8542.8|721
1632396900000|2021-09-23 11:35:00|8546.8|8545.3|8546.4|8544.9|8548|8546.7|8544.9|8543.5|579
1632397200000|2021-09-23 11:40:00|8546.3|8544.8|8545.4|8543.9|8548.6|8547.3|8545.3|8543.8|411
1632397500000|2021-09-23 11:45:00|8545.5|8544|8541.9|8541|8546.1|8544.9|8541.8|8540.5|592
1632397800000|2021-09-23 11:50:00|8542|8541.1|8545.9|8544.4|8546.6|8545.3|8541.2|8540.1|623
1632398100000|2021-09-23 11:55:00|8545.8|8544.3|8540.2|8539.3|8547.5|8546.3|8540.1|8538.8|703
1632398400000|2021-09-23 12:00:00|8540.6|8539.1|8546.2|8545.3|8546.7|8545.6|8540.2|8539|619
1632398700000|2021-09-23 12:05:00|8546.4|8544.9|8546.9|8545.4|8547|8545.8|8545.3|8544|541
1632399000000|2021-09-23 12:10:00|8546.6|8545.7|8549.8|8548.9|8550.4|8549.1|8546.5|8545.4|438
1632399300000|2021-09-23 12:15:00|8549.9|8549|8550|8548.5|8551.5|8550.6|8548.3|8546.8|439
1632399600000|2021-09-23 12:20:00|8550.1|8549.1|8548.4|8547.5|8550.4|8549.2|8548.1|8547|341
1632399900000|2021-09-23 12:25:00|8548.5|8547.6|8547.1|8544.1|8548.7|8547.6|8546.5|8544.1|334
1632400200000|2021-09-23 12:30:00|8547.5|8544.6|8552.6|8551.7|8553.3|8552.1|8546.5|8544|755
1632400500000|2021-09-23 12:35:00|8552.9|8551.4|8551.3|8549.8|8553.2|8552.2|8550.2|8548.9|524
1632400800000|2021-09-23 12:40:00|8551.2|8549.7|8552.5|8551|8553.8|8552.8|8550.7|8549.7|459
1632401100000|2021-09-23 12:45:00|8552.6|8551.1|8549.7|8548.2|8553.1|8552|8549|8547.8|424
1632401400000|2021-09-23 12:50:00|8549.3|8548.4|8549|8548.1|8550.7|8549.5|8547.8|8546.7|498
1632401700000|2021-09-23 12:55:00|8548.9|8548|8546.7|8545.2|8549.3|8548.2|8545.8|8544.6|610
1632402000000|2021-09-23 13:00:00|8546.8|8545.3|8552.2|8550.7|8553.9|8552.7|8546.8|8545.3|677
1632402300000|2021-09-23 13:05:00|8552.1|8550.6|8557.1|8556.2|8557.6|8556.5|8551.7|8550.6|744
1632402600000|2021-09-23 13:10:00|8557.2|8556.3|8552.1|8551.2|8557.2|8556.3|8551.7|8550.8|558
1632402900000|2021-09-23 13:15:00|8552|8551.1|8551.3|8550.4|8552.1|8551.2|8549.3|8548.4|411
1632403200000|2021-09-23 13:20:00|8551.2|8550.3|8552.9|8552|8553|8552|8549.4|8548.4|317
1632403500000|2021-09-23 13:25:00|8553.2|8551.7|8552.1|8550.6|8553.6|8552.3|8551.6|8550.4|294
1632403800000|2021-09-23 13:30:00|8552.2|8550.7|8553.5|8552|8554.2|8553.1|8550|8549.1|624
1632404100000|2021-09-23 13:35:00|8553.6|8552.1|8549.4|8547.9|8553.6|8552.2|8546.9|8545.8|507
1632404400000|2021-09-23 13:40:00|8549.3|8547.8|8543.8|8542.3|8550.7|8549.5|8542.1|8541|703
1632404700000|2021-09-23 13:45:00|8544|8542.5|8541.8|8540.3|8545.1|8544.2|8541|8539.7|652
1632405000000|2021-09-23 13:50:00|8541.5|8540.6|8542.6|8541.1|8543.8|8542.6|8540.7|8539.2|593
1632405300000|2021-09-23 13:55:00|8542.4|8540.9|8547.9|8546.4|8548.2|8546.7|8541.8|8540.3|606
1632405600000|2021-09-23 14:00:00|8547.8|8546.3|8548.6|8547.1|8549|8547.7|8545.7|8544.5|736
1632405900000|2021-09-23 14:05:00|8548.5|8547|8548.9|8548|8549.4|8548.3|8546.6|8545.1|456
1632406200000|2021-09-23 14:10:00|8549.1|8547.6|8545.9|8544.4|8550.2|8549|8545.8|8544.3|609
1632406500000|2021-09-23 14:15:00|8546|8544.5|8546.4|8544.9|8548.6|8547.1|8545.6|8544.4|609
1632406800000|2021-09-23 14:20:00|8546.5|8545|8544.3|8542.8|8546.5|8545.4|8543.4|8542.3|358
1632407100000|2021-09-23 14:25:00|8544.5|8543|8543.4|8541.9|8545.3|8544.1|8542.6|8541.4|367
1632407400000|2021-09-23 14:30:00|8543.3|8541.8|8545.6|8544.7|8546.4|8545.2|8542.5|8541|358
1632407700000|2021-09-23 14:35:00|8545.9|8544.4|8546.7|8545.8|8547.8|8546.5|8545.1|8543.9|331
1632408000000|2021-09-23 14:40:00|8546.5|8545.6|8545.5|8544.6|8547.2|8545.9|8543.9|8542.8|428
1632408300000|2021-09-23 14:45:00|8545.6|8544.7|8542.8|8541.3|8545.9|8545|8542.8|8541.3|518
1632408600000|2021-09-23 14:50:00|8542.7|8541.8|8548.2|8546.7|8548.9|8547.7|8541.4|8540.2|531
1632408900000|2021-09-23 14:55:00|8548.3|8546.8|8548.9|8547.4|8549.1|8547.9|8546.8|8545.5|508
1632409200000|2021-09-23 15:00:00|8549.1|8547.6|8550.9|8550|8551.8|8550.8|8548.6|8547.4|615
1632409500000|2021-09-23 15:05:00|8550.8|8549.9|8554.5|8553|8555.5|8554.3|8550.8|8549.6|546
1632409800000|2021-09-23 15:10:00|8554.4|8552.9|8550.4|8548.9|8554.4|8553.1|8549.2|8547.9|598
1632410100000|2021-09-23 15:15:00|8549.9|8549|8548.8|8547.9|8550.8|8549.6|8546.9|8545.6|596
1632410400000|2021-09-23 15:20:00|8549.1|8547.6|8548.5|8547|8551.4|8550.2|8548.2|8547|462
1632410700000|2021-09-23 15:25:00|8548.4|8546.9|8545.6|8544.7|8548.5|8547.5|8545.3|8544.4|403
1632411000000|2021-09-23 15:30:00|8545.7|8544.8|8543.7|8542.8|8545.9|8545|8542.3|8541.4|390
1632411300000|2021-09-23 15:35:00|8543.8|8542.9|8542.4|8540.9|8544.5|8543.6|8541.9|8540.6|461
1632411600000|2021-09-23 15:40:00|8542.5|8541|8543.4|8542.5|8543.9|8542.8|8541.4|8540.5|314
1632411900000|2021-09-23 15:45:00|8543.5|8542.6|8543.3|8542.4|8544.7|8543.6|8542.6|8541.5|342
1632412200000|2021-09-23 15:50:00|8543.2|8542.3|8539.2|8537.7|8544.1|8543.1|8538.5|8537.4|352
1632412500000|2021-09-23 15:55:00|8539|8537.5|8538.1|8536.6|8539.3|8538.2|8537.2|8536|305
1632412800000|2021-09-23 16:00:00|8538|8536.5|8538.8|8537.9|8539.5|8538.2|8537.1|8535.9|377
1632413100000|2021-09-23 16:05:00|8539.1|8537.6|8538.5|8537.6|8539.7|8538.7|8538|8536.8|381
1632413400000|2021-09-23 16:10:00|8540.1|8538.6|8541|8540.1|8542.7|8540.4|8540.1|8538.6|306
1632413700000|2021-09-23 16:15:00|8541.3|8539.8|8540.4|8538.9|8541.7|8540.7|8539.7|8538.3|271
1632414000000|2021-09-23 16:20:00|8540.5|8539|8542.3|8541.4|8542.4|8541.4|8539.9|8538.9|194
1632414300000|2021-09-23 16:25:00|8542.2|8541.3|8540.8|8539.9|8542.8|8541.6|8540.5|8539.4|265
1632414600000|2021-09-23 16:30:00|8540.7|8539.8|8541.3|8540.4|8542|8540.8|8540.4|8539.2|287
1632414900000|2021-09-23 16:35:00|8541.4|8540.5|8542.3|8540.8|8542.5|8541.4|8540.8|8539.6|218
1632415200000|2021-09-23 16:40:00|8542.2|8540.7|8541.3|8540.4|8543.6|8542.6|8541.1|8540.1|237
1632415500000|2021-09-23 16:45:00|8541.4|8540.5|8541.9|8541|8542.4|8541.3|8541.4|8540.3|149
1632415800000|2021-09-23 16:50:00|8541.8|8540.9|8541.6|8540.1|8542.3|8541.1|8540.7|8539.5|197
1632416100000|2021-09-23 16:55:00|8541.5|8540|8545.2|8543.7|8545.2|8543.9|8540.2|8539|389
1632416400000|2021-09-23 17:00:00|8545.1|8543.6|8546.1|8545.2|8547.8|8546.4|8544|8542.8|462
1632416700000|2021-09-23 17:05:00|8546.2|8545.3|8548|8546.5|8548.4|8547.2|8546.1|8544.9|287
1632417000000|2021-09-23 17:10:00|8548.1|8546.6|8548.7|8547.8|8549.5|8548.3|8547.9|8546.5|310
1632417300000|2021-09-23 17:15:00|8548.8|8547.3|8548.3|8547.4|8549|8547.9|8547.9|8546.8|199
1632417600000|2021-09-23 17:20:00|8548.4|8547.5|8549.3|8547.8|8549.8|8548.6|8548.1|8546.9|231
1632417900000|2021-09-23 17:25:00|8548.9|8548|8549.2|8547.7|8549.6|8548.3|8548.6|8547.5|175
1632418200000|2021-09-23 17:30:00|8549.3|8547.8|8549.8|8548.9|8550|8548.9|8548.8|8547.4|196
1632418500000|2021-09-23 17:35:00|8549.7|8548.8|8550.4|8549.5|8550.7|8549.8|8549.5|8548.4|149
1632418800000|2021-09-23 17:40:00|8550.5|8549.6|8550.5|8549.6|8551.3|8550.1|8550.3|8549|171
1632419100000|2021-09-23 17:45:00|8550.6|8549.7|8550.8|8549.9|8551.3|8550|8550.4|8549.3|145
1632419400000|2021-09-23 17:50:00|8550.7|8549.8|8550.7|8549.8|8552|8551|8550.5|8549.6|220
1632419700000|2021-09-23 17:55:00|8550.6|8549.7|8552.1|8550.6|8552.2|8551.3|8550.5|8549.6|207
1632420000000|2021-09-23 18:00:00|8551.8|8550.9|8552.7|8551.8|8553.8|8552.7|8551.6|8550.4|329
1632420300000|2021-09-23 18:05:00|8552.6|8551.7|8554.1|8553.2|8554.7|8553.6|8552.4|8551.4|251
1632420600000|2021-09-23 18:10:00|8554|8553.1|8553.3|8552.4|8554.3|8553.2|8553|8551.9|218
1632420900000|2021-09-23 18:15:00|8553.2|8552.3|8552|8550.5|8553.6|8552.7|8551.4|8550.2|240
1632421200000|2021-09-23 18:20:00|8551.7|8550.8|8551.9|8551|8552.6|8551.5|8551.5|8550.2|187
1632421500000|2021-09-23 18:25:00|8552|8551.1|8552.1|8551.2|8552.4|8551.4|8551.6|8550.4|202
1632421800000|2021-09-23 18:30:00|8552|8551.1|8552|8551.1|8552.4|8551.2|8551.8|8550.6|158
1632422100000|2021-09-23 18:35:00|8552.1|8551.2|8551.3|8550.4|8552.7|8551.8|8551.1|8550.2|126
1632422400000|2021-09-23 18:40:00|8551.2|8550.3|8553.7|8552.8|8553.9|8553|8551|8549.9|176
1632422700000|2021-09-23 18:45:00|8553.8|8552.9|8554.3|8553.4|8554.5|8553.6|8553.6|8552.5|183
1632423000000|2021-09-23 18:50:00|8554.2|8553.3|8553.8|8552.9|8554.5|8553.4|8553.5|8552.3|161
1632423300000|2021-09-23 18:55:00|8553.9|8553|8554.4|8553.5|8555.7|8554.4|8553.7|8552.6|214
1632423600000|2021-09-23 19:00:00|8554.3|8553.4|8555.3|8554.4|8555.6|8554.5|8553.8|8552.9|181
1632423900000|2021-09-23 19:05:00|8555.4|8554.5|8555.4|8554.5|8556.2|8555.1|8555.1|8554.1|186
1632424200000|2021-09-23 19:10:00|8555.3|8554.4|8555.4|8554.5|8555.9|8555|8555.2|8554.3|177
1632424500000|2021-09-23 19:15:00|8555.3|8554.4|8555.6|8554.7|8556.3|8555.1|8555|8553.9|225
1632424800000|2021-09-23 19:20:00|8555.5|8554.6|8555.1|8554.2|8556.3|8555.2|8554.7|8553.5|206
1632425100000|2021-09-23 19:25:00|8555|8554.1|8554.5|8553.6|8555.2|8554.3|8554.3|8553.1|191
1632425400000|2021-09-23 19:30:00|8554.6|8553.7|8554.5|8553.6|8555.3|8554.3|8554.3|8553.4|247
1632425700000|2021-09-23 19:35:00|8554.6|8553.7|8555.3|8553.8|8555.4|8554|8554.4|8553.5|171
1632426000000|2021-09-23 19:40:00|8555.2|8553.7|8553.6|8552.7|8555.4|8554.2|8553.3|8552.4|159
1632426300000|2021-09-23 19:45:00|8553.5|8552.6|8554.9|8553.4|8555|8553.8|8553.5|8552.6|194
1632426600000|2021-09-23 19:50:00|8554.6|8553.7|8555|8554.1|8555.4|8554.3|8554.5|8553.6|180
1632426900000|2021-09-23 19:55:00|8555.3|8553.8|8556.3|8554.8|8557.2|8556|8554.6|8553.5|352
1632427200000|2021-09-23 20:00:00|8556.5|8555|8555.5|8554.6|8557.1|8555.8|8555.3|8554.1|301
1632427500000|2021-09-23 20:05:00|8555.6|8554.7|8556.2|8555.3|8556.9|8555.7|8555.6|8554.5|203
1632427800000|2021-09-23 20:10:00|8556.3|8555.4|8556.1|8554.6|8556.6|8555.4|8555.8|8554.5|145
1632428100000|2021-09-23 20:15:00|8556.2|8554.7|8556.3|8554.8|8556.6|8555.4|8555.8|8554.5|96
1632428400000|2021-09-23 20:20:00|8556.4|8554.9|8555.3|8553.8|8556.4|8555.2|8554.9|8553.7|182
1632428700000|2021-09-23 20:25:00|8554.8|8553.9|8556.1|8554.6|8556.3|8554.8|8554.8|8553.6|185
1632429000000|2021-09-23 20:30:00|8556|8554.5|8556|8554.5|8556.3|8554.8|8555.2|8553.7|174
1632429300000|2021-09-23 20:35:00|8555.9|8554.4|8556.1|8554.6|8556.7|8555.5|8555.5|8554|210
1632429600000|2021-09-23 20:40:00|8556.2|8554.7|8556.7|8555.2|8556.8|8555.3|8555.5|8554|177
1632429900000|2021-09-23 20:45:00|8556.8|8555.3|8557.6|8556.1|8557.8|8556.3|8556.4|8554.9|199
1632430200000|2021-09-23 20:50:00|8557.8|8556.3|8559|8553.4|8560.8|8556.4|8555.8|8548.3|1576
1632430500000|2021-09-23 20:55:00|8558.1|8553.7|8556.4|8553.1|8560.3|8555.6|8555.8|8549.2|1011
1632430800000|2021-09-23 21:00:00|8556.8|8552.8|8556.9|8546.1|8558.8|8552.8|8556.8|8546.1|59
1632431100000|2021-09-23 21:05:00|8557.6|8549.9|8558.9|8551.7|8560|8555.1|8556.3|8545.7|125
1632431400000|2021-09-23 21:10:00|8558.8|8551.6|8558|8548.2|8560.6|8554.5|8555.8|8546.5|175
1632431700000|2021-09-23 21:15:00|8557.9|8548.6|8557.7|8549.3|8559|8551.6|8556.5|8545.5|147
1632432000000|2021-09-23 21:20:00|8558.2|8549.4|8556.6|8551.3|8558.4|8551.3|8556.5|8545.5|164
1632432300000|2021-09-23 21:25:00|8557.4|8549.2|8557|8550.5|8557.8|8551.3|8556.6|8549.2|98
1632432600000|2021-09-23 21:30:00|8556.7|8550.8|8557.5|8548|8560.2|8552.3|8552.4|8541.4|292
1632432900000|2021-09-23 21:35:00|8557.4|8548.2|8558.7|8549.6|8562.5|8551.5|8557.2|8547.7|276
1632433200000|2021-09-23 21:40:00|8559.6|8549.7|8559.5|8549|8560.5|8551.5|8557.8|8547|332
1632433500000|2021-09-23 21:45:00|8559.1|8548.9|8558.6|8549.4|8560.6|8550.8|8557.3|8546.3|452
1632433800000|2021-09-23 21:50:00|8558.5|8549.6|8561|8550.1|8561.4|8552|8558|8548.5|384
1632434100000|2021-09-23 21:55:00|8560.5|8550.2|8559.9|8551.6|8561.3|8552.3|8557.9|8547.2|350
1632434400000|2021-09-23 22:00:00|8559.8|8551.7|8557.5|8556|8563.8|8556|8556.6|8550.5|468
1632434700000|2021-09-23 22:05:00|8557.4|8555.9|8557.3|8555.8|8558.4|8556.1|8556.6|8554.9|152
1632435000000|2021-09-23 22:10:00|8557.2|8555.7|8556.5|8555|8557.8|8556|8556.2|8554.1|130
1632435300000|2021-09-23 22:15:00|8556.6|8555.1|8556.9|8555.4|8557.4|8555.8|8556.3|8554.8|113
1632435600000|2021-09-23 22:20:00|8557|8555.5|8556|8554.5|8557.4|8555.6|8555.9|8553.8|130
1632435900000|2021-09-23 22:25:00|8555.9|8554.4|8556.2|8554.7|8556.8|8555|8555.7|8553.8|90
1632436200000|2021-09-23 22:30:00|8556.6|8554.4|8556.6|8555.1|8557.6|8555.8|8556.1|8554.4|222
1632436500000|2021-09-23 22:35:00|8556.7|8555.2|8556.5|8555|8557.2|8555.3|8555.6|8553.7|156
1632436800000|2021-09-23 22:40:00|8556.6|8555.1|8556.8|8555.3|8557.1|8555.3|8556.1|8554.1|110
1632437100000|2021-09-23 22:45:00|8556.7|8555.2|8556.3|8554.8|8557.2|8555.4|8555.8|8554.3|180
1632437400000|2021-09-23 22:50:00|8556.2|8554.7|8556.8|8555.3|8556.9|8555.3|8555.9|8554.4|112
1632437700000|2021-09-23 22:55:00|8556.7|8555.2|8556.2|8554.7|8557.5|8555.8|8556|8554.1|107
1632438000000|2021-09-23 23:00:00|8556.3|8554.8|8555.8|8554.3|8556.6|8555.1|8555.7|8554.2|123
1632438300000|2021-09-23 23:05:00|8555.9|8554.4|8556.7|8555.2|8556.7|8555.2|8555.7|8554.2|85
1632438600000|2021-09-23 23:10:00|8556.6|8555.1|8556.2|8554.7|8556.9|8555.4|8555.8|8554.3|108
1632438900000|2021-09-23 23:15:00|8556.1|8554.6|8555.9|8554.4|8556.2|8555|8555.6|8554.1|133
1632439200000|2021-09-23 23:20:00|8556|8554.5|8556.5|8555|8556.6|8555.1|8555.7|8554.2|101
1632439500000|2021-09-23 23:25:00|8556.4|8554.9|8557|8555.5|8557.2|8555.7|8556.2|8554.7|130
1632439800000|2021-09-23 23:30:00|8556.9|8555.4|8557.4|8555.9|8557.8|8556.3|8556.9|8555.4|149
1632440100000|2021-09-23 23:35:00|8557.5|8556|8556.5|8555|8557.6|8556.1|8556.3|8554.8|117
1632440400000|2021-09-23 23:40:00|8556.6|8555.1|8556.4|8554.9|8557|8555.5|8555.6|8554.1|115
1632440700000|2021-09-23 23:45:00|8556.5|8555|8556.5|8555|8557.1|8555.6|8555.6|8554.1|134
1632441000000|2021-09-23 23:50:00|8556.4|8554.9|8555.5|8554|8556.5|8555|8555.3|8554|100
1632441300000|2021-09-23 23:55:00|8555.6|8554.1|8556.9|8555.4|8557.1|8555.6|8555.4|8553.9|167
1632441600000|2021-09-24 00:00:00|8557|8555.5|8555.9|8554.4|8558.1|8556.6|8554.4|8553|468
1632441900000|2021-09-24 00:05:00|8556|8554.5|8555|8553.5|8556.1|8554.6|8554.3|8552.9|337
1632442200000|2021-09-24 00:10:00|8555.1|8553.6|8554.1|8552.6|8555.9|8554.7|8553.1|8552|205
1632442500000|2021-09-24 00:15:00|8554|8552.5|8552.2|8550.7|8554.1|8552.6|8552|8550.7|291
1632442800000|2021-09-24 00:20:00|8552.1|8550.6|8553.3|8551.8|8553.6|8552.4|8552.1|8550.6|179
1632443100000|2021-09-24 00:25:00|8553.2|8551.7|8552.7|8551.2|8553.6|8552.3|8552.2|8551|267
1632443400000|2021-09-24 00:30:00|8552.6|8551.1|8551.9|8551|8553|8551.7|8551.6|8550.3|322
1632443700000|2021-09-24 00:35:00|8552.2|8550.7|8553|8552.1|8553.8|8552.6|8551.8|8550.6|304
1632444000000|2021-09-24 00:40:00|8552.9|8552|8552.6|8551.1|8553.4|8552.2|8552.3|8551|328
1632444300000|2021-09-24 00:45:00|8552.5|8551|8552.7|8551.2|8553.1|8551.7|8551.6|8550.3|323
1632444600000|2021-09-24 00:50:00|8552.3|8551.4|8552.6|8551.1|8553.3|8551.8|8551.8|8550.7|358
1632444900000|2021-09-24 00:55:00|8552.1|8551.2|8552.3|8550.8|8553.1|8551.6|8551.9|8550.7|218
1632445200000|2021-09-24 01:00:00|8552.4|8550.9|8552.6|8551.1|8552.9|8551.7|8552|8550.7|217
1632445500000|2021-09-24 01:05:00|8552.7|8551.2|8553.4|8551.9|8553.5|8552|8551.3|8549.8|275
1632445800000|2021-09-24 01:10:00|8553.3|8551.8|8553.4|8551.9|8554.4|8553|8553|8551.5|204
1632446100000|2021-09-24 01:15:00|8553.3|8551.8|8552.3|8550.8|8553.7|8552.2|8551.5|8550.3|192
1632446400000|2021-09-24 01:20:00|8552.4|8550.9|8552.4|8550.9|8552.5|8551|8551.6|8550.4|196
1632446700000|2021-09-24 01:25:00|8552.5|8551|8553.2|8551.7|8553.9|8552.4|8552.3|8550.8|150
1632447000000|2021-09-24 01:30:00|8553.1|8551.6|8553.3|8551.8|8553.5|8552.2|8552.2|8550.8|210
1632447300000|2021-09-24 01:35:00|8553.2|8551.7|8553.3|8551.8|8553.4|8552.2|8552.5|8551.1|157
1632447600000|2021-09-24 01:40:00|8552.9|8552|8553.4|8551.9|8553.5|8552.2|8552.3|8550.9|176
1632447900000|2021-09-24 01:45:00|8553.1|8552.2|8554.5|8553|8554.8|8553.6|8553.1|8552|170
1632448200000|2021-09-24 01:50:00|8554.6|8553.1|8554.2|8552.7|8554.7|8553.2|8553.1|8551.6|152
1632448500000|2021-09-24 01:55:00|8554.1|8552.6|8556.8|8555.3|8557.3|8556|8553|8551.7|473
1632448800000|2021-09-24 02:00:00|8556.7|8555.2|8556.1|8554.6|8556.8|8555.4|8555.1|8553.9|284
1632449100000|2021-09-24 02:05:00|8556|8554.5|8556.1|8555.2|8556.5|8555.4|8555.1|8553.9|263
1632449400000|2021-09-24 02:10:00|8556.3|8554.8|8557.7|8556.2|8558.2|8557|8555.6|8554.4|226
1632449700000|2021-09-24 02:15:00|8557.8|8556.3|8557|8555.5|8558.3|8556.9|8556.3|8554.8|200
1632450000000|2021-09-24 02:20:00|8556.9|8555.4|8556.6|8555.1|8557.6|8556.2|8556.4|8554.9|123
1632450300000|2021-09-24 02:25:00|8556.5|8555|8556.9|8555.4|8557|8555.5|8555.9|8554.8|154
1632450600000|2021-09-24 02:30:00|8557|8555.5|8555|8554.1|8557.1|8555.6|8555|8553.7|173
1632450900000|2021-09-24 02:35:00|8555.1|8554.2|8556.6|8555.1|8557.2|8556|8555|8553.5|216
1632451200000|2021-09-24 02:40:00|8556.7|8555.2|8555.8|8554.3|8556.7|8555.3|8555.1|8553.8|163
1632451500000|2021-09-24 02:45:00|8555.9|8554.4|8556.2|8555.3|8556.7|8555.4|8555.7|8554.3|131
1632451800000|2021-09-24 02:50:00|8556.6|8555.1|8556.8|8555.3|8556.8|8555.3|8555.6|8554.3|137
1632452100000|2021-09-24 02:55:00|8556.7|8555.8|8557.6|8556.1|8557.9|8556.5|8556.7|8555.5|146
1632452400000|2021-09-24 03:00:00|8557.2|8556.3|8556.9|8555.4|8558.1|8556.8|8556.5|8555.3|208
1632452700000|2021-09-24 03:05:00|8556.8|8555.3|8556.9|8555.4|8557|8555.7|8556.3|8554.8|129
1632453000000|2021-09-24 03:10:00|8556.8|8555.3|8556.8|8555.9|8557.2|8556|8555.7|8554.6|187
1632453300000|2021-09-24 03:15:00|8556.9|8556|8556.7|8555.2|8557.3|8556|8556.2|8554.9|161
1632453600000|2021-09-24 03:20:00|8556.6|8555.1|8553.9|8553|8556.7|8555.2|8553.7|8552.5|294
1632453900000|2021-09-24 03:25:00|8554|8553.1|8555.5|8554|8555.9|8554.8|8553.9|8552.8|253
1632454200000|2021-09-24 03:30:00|8555.3|8554.4|8554.8|8553.9|8555.7|8554.7|8554.5|8553.4|240
1632454500000|2021-09-24 03:35:00|8554.7|8553.8|8555.9|8554.4|8556.4|8554.9|8554.5|8553.4|187
1632454800000|2021-09-24 03:40:00|8556|8554.5|8554.7|8553.2|8556.2|8554.7|8554.4|8553.1|147
1632455100000|2021-09-24 03:45:00|8554.8|8553.3|8554.3|8553.4|8555.2|8553.8|8554.2|8553|151
1632455400000|2021-09-24 03:50:00|8554.4|8553.5|8555.3|8553.8|8555.5|8554.2|8554.3|8553.2|187
1632455700000|2021-09-24 03:55:00|8555|8554.1|8555.7|8554.8|8556|8554.8|8554.8|8553.6|141
1632456000000|2021-09-24 04:00:00|8555.6|8554.7|8555.2|8553.7|8556.4|8555.1|8554.9|8553.6|182
1632456300000|2021-09-24 04:05:00|8555.1|8553.6|8554.9|8554|8555.4|8554.2|8554.6|8553.5|131
1632456600000|2021-09-24 04:10:00|8554.8|8553.9|8555|8553.5|8555.7|8554.3|8554.4|8553.2|153
1632456900000|2021-09-24 04:15:00|8555.1|8553.6|8554.2|8553.3|8555.5|8554.3|8554.2|8553.1|145
1632457200000|2021-09-24 04:20:00|8553.8|8552.9|8554.3|8553.4|8554.7|8553.6|8553.7|8552.5|157
1632457500000|2021-09-24 04:25:00|8554.4|8553.5|8554.3|8553.4|8555|8553.8|8553.8|8552.9|129
1632457800000|2021-09-24 04:30:00|8554.4|8553.5|8554.8|8553.3|8555.2|8553.9|8554.3|8553.2|127
1632458100000|2021-09-24 04:35:00|8554.9|8553.4|8554.7|8553.2|8555|8553.5|8554|8552.7|117
1632458400000|2021-09-24 04:40:00|8554.6|8553.1|8553.6|8552.1|8554.6|8553.3|8553.4|8552.1|121
1632458700000|2021-09-24 04:45:00|8553.7|8552.2|8553.5|8552.6|8554|8552.8|8552.9|8551.7|122
1632459000000|2021-09-24 04:50:00|8553.7|8552.2|8553.3|8552.4|8554.2|8553|8553.2|8552.1|120
1632459300000|2021-09-24 04:55:00|8553.4|8552.5|8554|8552.5|8554.1|8552.9|8553.1|8551.9|182
1632459600000|2021-09-24 05:00:00|8553.9|8552.4|8554.7|8553.2|8554.9|8553.4|8553.1|8552|242
1632459900000|2021-09-24 05:05:00|8554.6|8553.1|8555.2|8553.7|8555.3|8554.2|8553.6|8552.4|205
1632460200000|2021-09-24 05:10:00|8555.3|8553.8|8554|8553.1|8555.6|8554.5|8554|8553|197
1632460500000|2021-09-24 05:15:00|8554.1|8553.2|8555|8554.1|8555.2|8554.2|8553.9|8552.7|209
1632460800000|2021-09-24 05:20:00|8554.9|8554|8556.6|8555.1|8556.7|8555.3|8554.7|8553.5|247
1632461100000|2021-09-24 05:25:00|8556.7|8555.2|8556.9|8556|8558|8556.8|8556.4|8555.1|188
1632461400000|2021-09-24 05:30:00|8556.8|8555.9|8556.6|8555.1|8557.7|8556.5|8555.7|8554.5|201
1632461700000|2021-09-24 05:35:00|8556.5|8555|8556.2|8554.7|8557.1|8555.6|8555.7|8554.5|159
1632462000000|2021-09-24 05:40:00|8556.3|8554.8|8556.6|8555.7|8557.4|8556.1|8555.8|8554.7|169
1632462300000|2021-09-24 05:45:00|8556.7|8555.8|8557.3|8555.8|8557.9|8556.7|8556.4|8555.4|232
1632462600000|2021-09-24 05:50:00|8557.4|8555.9|8556.9|8555.4|8557.7|8556.4|8556.5|8555.3|238
1632462900000|2021-09-24 05:55:00|8557|8555.5|8557.6|8556.1|8558|8556.5|8556.3|8555.1|262
1632463200000|2021-09-24 06:00:00|8557.7|8556.2|8559.8|8558.3|8559.9|8558.9|8557.6|8556.1|307
1632463500000|2021-09-24 06:05:00|8559.9|8558.4|8558.6|8557.7|8560.1|8558.8|8558.5|8557.4|313
1632463800000|2021-09-24 06:10:00|8558.7|8557.8|8557.3|8555.8|8559|8557.8|8556.3|8555.2|289
1632464100000|2021-09-24 06:15:00|8557.2|8555.7|8555.5|8554.6|8557.3|8555.9|8555|8553.9|248
1632464400000|2021-09-24 06:20:00|8555.4|8554.5|8556|8554.5|8556.1|8554.9|8555.2|8554.1|199
1632464700000|2021-09-24 06:25:00|8555.9|8554.4|8552.7|8551.8|8556.3|8554.8|8552.1|8550.9|305
1632465000000|2021-09-24 06:30:00|8552.8|8551.9|8552.6|8551.7|8554.3|8552.9|8552.2|8551.1|372
1632465300000|2021-09-24 06:35:00|8552.7|8551.8|8551.8|8550.3|8553.5|8552.2|8551|8549.6|296
1632465600000|2021-09-24 06:40:00|8551.7|8550.2|8551|8550.1|8552.1|8550.8|8550.7|8549.5|291
1632465900000|2021-09-24 06:45:00|8551.1|8550.2|8550.8|8549.3|8552.4|8551.2|8550.6|8549.3|357
1632466200000|2021-09-24 06:50:00|8550.9|8549.4|8553.1|8552.2|8553.4|8552.2|8550|8548.7|274
1632466500000|2021-09-24 06:55:00|8553|8552.1|8553.8|8552.9|8554.7|8553.4|8551.7|8550.5|473
1632466800000|2021-09-24 07:00:00|8553.9|8553|8560.4|8558.9|8560.9|8559.6|8553.6|8552.5|827
1632467100000|2021-09-24 07:05:00|8560.3|8558.8|8559.6|8558.7|8562.7|8561.7|8558|8556.8|591
1632467400000|2021-09-24 07:10:00|8559.7|8558.8|8561.3|8559.8|8562.1|8561|8558.3|8557.2|606
1632467700000|2021-09-24 07:15:00|8561.4|8559.9|8559.1|8557.6|8562|8561|8557.5|8556.4|430
1632468000000|2021-09-24 07:20:00|8558.9|8558|8561.9|8560.4|8562.5|8561.4|8558.4|8557.1|363
1632468300000|2021-09-24 07:25:00|8562|8560.5|8560|8558.5|8562.3|8561.3|8558.8|8557.7|484
1632468600000|2021-09-24 07:30:00|8559.9|8558.4|8559|8557.5|8561.7|8560.5|8557|8555.9|462
1632468900000|2021-09-24 07:35:00|8558.9|8557.4|8557.1|8555.6|8559|8557.5|8555.3|8554.4|456
1632469200000|2021-09-24 07:40:00|8556.8|8555.9|8556|8555.1|8558.8|8557.7|8555.8|8554.3|467
1632469500000|2021-09-24 07:45:00|8555.9|8555|8559.4|8557.9|8559.4|8558.3|8554.8|8553.7|427
1632469800000|2021-09-24 07:50:00|8559.3|8557.8|8558.2|8557.3|8559.6|8558.3|8558.2|8557|331
1632470100000|2021-09-24 07:55:00|8558.3|8557.4|8563.5|8562|8563.5|8562.1|8558.2|8557.1|416
1632470400000|2021-09-24 08:00:00|8563.4|8561.9|8562.4|8560.9|8563.4|8562.1|8561.5|8560.4|516
1632470700000|2021-09-24 08:05:00|8562.5|8561|8565|8563.5|8565.6|8564.3|8562.2|8561|481
1632471000000|2021-09-24 08:10:00|8565.1|8563.6|8566.4|8564.9|8567.5|8566.3|8564.1|8562.9|522
1632471300000|2021-09-24 08:15:00|8566|8565.1|8562.8|8561.9|8567.8|8566.3|8562.5|8561.3|654
1632471600000|2021-09-24 08:20:00|8562.9|8562|8562.4|8561.5|8563.8|8562.7|8560.8|8559.6|400
1632471900000|2021-09-24 08:25:00|8562.7|8561.2|8561.6|8560.7|8562.9|8561.6|8560.7|8559.4|366
1632472200000|2021-09-24 08:30:00|8561.9|8560.4|8560.9|8560|8562.2|8560.9|8559.3|8558|371
1632472500000|2021-09-24 08:35:00|8561|8560.1|8560.1|8559.2|8561.4|8560.1|8559.9|8558.8|297
1632472800000|2021-09-24 08:40:00|8560|8559.1|8559|8558.1|8562|8560.8|8559|8558.1|303
1632473100000|2021-09-24 08:45:00|8559.1|8558.2|8557.8|8556.9|8560.6|8559.7|8557.8|8556.6|352
1632473400000|2021-09-24 08:50:00|8557.9|8557|8554.5|8553.6|8558.2|8557|8554|8552.7|400
1632473700000|2021-09-24 08:55:00|8554.3|8553.4|8556.7|8555.2|8557.6|8556.3|8554.3|8553.1|378
1632474000000|2021-09-24 09:00:00|8556.4|8555.5|8557|8556.1|8558.8|8557.6|8556|8554.8|321
1632474300000|2021-09-24 09:05:00|8557.1|8556.2|8559.5|8558|8560|8559.1|8556.9|8556|321
1632474600000|2021-09-24 09:10:00|8559.6|8558.1|8561.3|8560.4|8562.2|8561|8559.5|8558|273
1632474900000|2021-09-24 09:15:00|8561.2|8560.3|8562.6|8561.1|8563.4|8562.4|8561.2|8560.2|396
1632475200000|2021-09-24 09:20:00|8562.2|8561.3|8561.3|8559.8|8562.5|8561.4|8560.6|8559.5|297
1632475500000|2021-09-24 09:25:00|8561.2|8559.7|8563.2|8561.7|8563.2|8562.1|8559.7|8558.5|257
1632475800000|2021-09-24 09:30:00|8563.3|8561.8|8560.5|8559.6|8564.4|8563.1|8560.5|8559.5|319
1632476100000|2021-09-24 09:35:00|8560.6|8559.7|8558.3|8557.4|8560.9|8559.8|8557.3|8556.3|359
1632476400000|2021-09-24 09:40:00|8558.2|8557.3|8558.5|8557.6|8559|8558|8556.5|8555.3|386
1632476700000|2021-09-24 09:45:00|8559.1|8557.8|8562.9|8561.4|8562.9|8561.8|8558.4|8557.3|352
1632477000000|2021-09-24 09:50:00|8563|8561.5|8561.9|8561|8563.4|8562.2|8561.5|8560.5|316
1632477300000|2021-09-24 09:55:00|8561.8|8560.9|8563.9|8563|8564.1|8563|8561.8|8560.6|388
1632477600000|2021-09-24 10:00:00|8563.8|8562.9|8563.5|8562.6|8565.5|8564.4|8563.2|8561.9|407
1632477900000|2021-09-24 10:05:00|8563.8|8562.3|8562.4|8560.9|8564.6|8563.2|8561.7|8560.5|321
1632478200000|2021-09-24 10:10:00|8562.3|8560.8|8561.6|8560.7|8562.3|8561.1|8559.2|8558|313
1632478500000|2021-09-24 10:15:00|8561.5|8560.6|8566.1|8565.2|8566.4|8565.2|8561.4|8560.2|361
1632478800000|2021-09-24 10:20:00|8566|8565.1|8562.8|8561.9|8566.4|8565.2|8562.5|8561.4|272
1632479100000|2021-09-24 10:25:00|8562.9|8562|8561.4|8560.5|8563.8|8562.6|8560.5|8559.5|548
1632479400000|2021-09-24 10:30:00|8561.7|8560.2|8562.6|8561.1|8562.7|8561.7|8560.6|8559.5|287
1632479700000|2021-09-24 10:35:00|8562.7|8561.2|8562.4|8561.5|8563.2|8562.1|8561.3|8560.2|340
1632480000000|2021-09-24 10:40:00|8562.5|8561.6|8561.5|8560.6|8562.7|8561.7|8560.6|8559.4|361
1632480300000|2021-09-24 10:45:00|8561.4|8560.5|8563.8|8562.3|8563.9|8562.7|8561.1|8559.9|338
1632480600000|2021-09-24 10:50:00|8563.7|8562.2|8565.4|8564.5|8565.7|8564.5|8563.5|8562.2|264
1632480900000|2021-09-24 10:55:00|8565.3|8564.4|8567.9|8567|8568.1|8567.1|8564.8|8563.7|297
1632481200000|2021-09-24 11:00:00|8568|8567.1|8570.5|8569.6|8572|8571.1|8567.9|8566.9|367
1632481500000|2021-09-24 11:05:00|8570.4|8569.5|8572.5|8571.6|8573|8571.9|8569.8|8568.7|316
1632481800000|2021-09-24 11:10:00|8572.7|8571.2|8571.4|8570.5|8572.9|8571.9|8569.6|8568.5|480
1632482100000|2021-09-24 11:15:00|8571.3|8570.4|8569.1|8568.2|8572|8570.9|8568.4|8567.3|567
1632482400000|2021-09-24 11:20:00|8569|8568.1|8566.2|8564.7|8569.5|8568.3|8565.3|8564.1|513
1632482700000|2021-09-24 11:25:00|8565.8|8564.9|8565.7|8564.8|8566.9|8566|8563.9|8562.8|364
1632483000000|2021-09-24 11:30:00|8565.8|8564.9|8568.5|8567.6|8570.2|8568.9|8564.8|8563.7|421
1632483300000|2021-09-24 11:35:00|8568.6|8567.7|8567.8|8566.9|8569.7|8568.8|8567.3|8566.3|380
1632483600000|2021-09-24 11:40:00|8567.7|8566.8|8566.3|8565.4|8568.8|8567.9|8564.7|8563.5|486
1632483900000|2021-09-24 11:45:00|8566.4|8565.5|8567.4|8565.9|8569.8|8568.4|8566.4|8565.3|438
1632484200000|2021-09-24 11:50:00|8567.3|8565.8|8569.2|8568.3|8570|8568.6|8566.1|8564.7|373
1632484500000|2021-09-24 11:55:00|8569.3|8568.4|8566.2|8564.7|8569.9|8568.7|8566.1|8564.7|444
1632484800000|2021-09-24 12:00:00|8566.5|8565|8569.2|8568.3|8570.1|8569.2|8566|8564.9|420
1632485100000|2021-09-24 12:05:00|8569.5|8568|8571.1|8570.2|8571.7|8570.5|8569.3|8567.9|340
1632485400000|2021-09-24 12:10:00|8571|8570.1|8571.1|8569.6|8571.2|8570.2|8569.3|8568|361
1632485700000|2021-09-24 12:15:00|8571.2|8569.7|8571.1|8569.6|8571.2|8570.1|8568.9|8567.7|310
1632486000000|2021-09-24 12:20:00|8570.9|8570|8572.3|8571.4|8572.7|8571.6|8570.7|8569.5|335
1632486300000|2021-09-24 12:25:00|8572.2|8571.3|8571|8570.1|8573|8571.9|8570.1|8569|387
1632486600000|2021-09-24 12:30:00|8570.9|8570|8572.3|8570.8|8573.1|8571.7|8569.5|8568.2|492
1632486900000|2021-09-24 12:35:00|8572.4|8570.9|8570.4|8569.5|8572.4|8571.1|8569.6|8568.4|396
1632487200000|2021-09-24 12:40:00|8570.3|8569.4|8568.3|8566.8|8572.2|8571.2|8568.2|8566.7|536
1632487500000|2021-09-24 12:45:00|8568.2|8566.7|8570.1|8569.2|8570.8|8569.6|8567.4|8566.2|370
1632487800000|2021-09-24 12:50:00|8570.2|8569.3|8569|8568.1|8570.7|8569.3|8568.9|8567.6|465
1632488100000|2021-09-24 12:55:00|8569.1|8568.2|8566.6|8565.7|8569.2|8568.2|8565.6|8564.7|378
1632488400000|2021-09-24 13:00:00|8566.7|8565.8|8566.5|8565.6|8570.3|8568.9|8566.5|8565.3|450
1632488700000|2021-09-24 13:05:00|8566.4|8565.5|8566.4|8565.5|8568.6|8567.7|8564.4|8563.2|356
1632489000000|2021-09-24 13:10:00|8566.5|8565.6|8566.7|8565.2|8566.7|8565.6|8564.4|8563.5|337
1632489300000|2021-09-24 13:15:00|8566.8|8565.3|8562.1|8560.6|8566.8|8565.6|8560.8|8559.7|413
1632489600000|2021-09-24 13:20:00|8562.2|8560.7|8561.5|8560.6|8562.2|8561.2|8559.6|8558.5|389
1632489900000|2021-09-24 13:25:00|8561.3|8560.4|8561.7|8560.8|8562.8|8561.9|8559.6|8558.7|388
1632490200000|2021-09-24 13:30:00|8561.9|8561|8559.5|8558.6|8563.5|8562.6|8558.7|8557.6|602
1632490500000|2021-09-24 13:35:00|8559.6|8558.7|8557.7|8556.8|8561.5|8560.4|8557.2|8556.3|592
1632490800000|2021-09-24 13:40:00|8557.5|8556.6|8557.8|8556.9|8559.8|8558.6|8556.7|8555.6|679
1632491100000|2021-09-24 13:45:00|8557.7|8556.8|8562.8|8561.9|8563.4|8562.3|8557.7|8556.7|574
1632491400000|2021-09-24 13:50:00|8562.7|8561.8|8559.6|8558.7|8562.8|8561.9|8559.3|8558.4|528
1632491700000|2021-09-24 13:55:00|8559.5|8558.6|8557.1|8555.6|8560.4|8559.2|8554.1|8553.1|627
1632492000000|2021-09-24 14:00:00|8556.9|8555.4|8556.6|8555.7|8557.3|8556|8554|8553.1|682
1632492300000|2021-09-24 14:05:00|8557|8555.5|8556.1|8555.2|8559.2|8558|8555.8|8554.7|591
1632492600000|2021-09-24 14:10:00|8556|8555.1|8560.3|8559.4|8560.6|8559.5|8555.9|8555|391
1632492900000|2021-09-24 14:15:00|8560.6|8559.1|8562.1|8561.2|8562.6|8561.7|8558.5|8557.6|440
1632493200000|2021-09-24 14:20:00|8562|8561.1|8564.2|8562.7|8564.3|8563.2|8561|8559.8|430
1632493500000|2021-09-24 14:25:00|8563.9|8563|8564.5|8563.6|8565.3|8564.3|8563.1|8562|298
1632493800000|2021-09-24 14:30:00|8564.4|8563.5|8563.2|8562.3|8564.8|8563.6|8561.9|8560.7|452
1632494100000|2021-09-24 14:35:00|8563.3|8562.4|8564.1|8563.2|8564.9|8563.9|8563.1|8562|314
1632494400000|2021-09-24 14:40:00|8564|8563.1|8564.6|8563.1|8565.4|8564|8563|8561.9|363
1632494700000|2021-09-24 14:45:00|8564.3|8563.4|8567|8566.1|8567.6|8566.7|8564|8562.7|488
1632495000000|2021-09-24 14:50:00|8567.1|8566.2|8566.5|8565.6|8567.7|8566.8|8565.2|8563.9|476
1632495300000|2021-09-24 14:55:00|8566.6|8565.7|8567.4|8565.9|8567.9|8567|8564.3|8563.3|498
1632495600000|2021-09-24 15:00:00|8567.3|8565.8|8567.6|8566.7|8569|8567.8|8566.4|8565.3|492
1632495900000|2021-09-24 15:05:00|8567.8|8566.3|8567.5|8566.6|8570.3|8569.4|8567.5|8566.3|364
1632496200000|2021-09-24 15:10:00|8567.6|8566.7|8567.5|8566.6|8569|8567.9|8567.4|8566.3|318
1632496500000|2021-09-24 15:15:00|8567.6|8566.7|8568.4|8566.9|8568.9|8567.6|8567.4|8566.2|332
1632496800000|2021-09-24 15:20:00|8568.3|8566.8|8567.8|8566.9|8569.2|8568|8567.7|8566.6|256
1632497100000|2021-09-24 15:25:00|8568.2|8566.7|8566.4|8564.9|8568.2|8566.9|8565.8|8564.6|308
1632497400000|2021-09-24 15:30:00|8566|8565.1|8564.8|8563.3|8566.7|8565.7|8564.7|8563.3|312
1632497700000|2021-09-24 15:35:00|8564.7|8563.2|8567.8|8566.3|8568.2|8567|8564.5|8563|315
1632498000000|2021-09-24 15:40:00|8567.7|8566.2|8565.4|8564.5|8568.4|8567.4|8565.4|8564.5|237
1632498300000|2021-09-24 15:45:00|8565.5|8564.6|8564.5|8563.6|8565.5|8564.6|8564.2|8563.3|221
1632498600000|2021-09-24 15:50:00|8564.4|8563.5|8564.5|8563.6|8565.7|8564.5|8564.1|8563.2|264
1632498900000|2021-09-24 15:55:00|8564.6|8563.7|8563.2|8561.7|8565|8563.8|8562.9|8561.7|319
1632499200000|2021-09-24 16:00:00|8563.1|8561.6|8562.9|8561.4|8564.7|8563.4|8562.7|8561.4|276
1632499500000|2021-09-24 16:05:00|8562.8|8561.3|8561.6|8560.7|8562.8|8561.9|8560.9|8560|335
1632499800000|2021-09-24 16:10:00|8561.4|8560.5|8562.3|8561.4|8562.7|8561.6|8560|8559|395
1632500100000|2021-09-24 16:15:00|8562.2|8561.3|8564.2|8562.7|8564.4|8563.5|8562.2|8561.2|267
1632500400000|2021-09-24 16:20:00|8564.1|8562.6|8565.8|8564.9|8566.5|8565.3|8563.7|8562.5|412
1632500700000|2021-09-24 16:25:00|8565.7|8564.8|8565.9|8565|8567.4|8566.2|8565.4|8564.2|378
1632501000000|2021-09-24 16:30:00|8566|8565.1|8564.4|8562.9|8566|8565.1|8563.6|8562.7|260
1632501300000|2021-09-24 16:35:00|8564.5|8563|8563.4|8562.5|8565.8|8564.6|8563.4|8562.2|325
1632501600000|2021-09-24 16:40:00|8563.5|8562.6|8562.8|8561.9|8564.1|8563.2|8562.6|8561.4|327
1632501900000|2021-09-24 16:45:00|8563|8561.5|8564.2|8562.7|8564.7|8563.4|8562.6|8561.5|204
1632502200000|2021-09-24 16:50:00|8564.1|8562.6|8563.9|8563|8564.9|8563.8|8563.7|8562.5|226
1632502500000|2021-09-24 16:55:00|8563.8|8562.9|8565.5|8564|8565.8|8564.7|8563.7|8562.5|240
1632502800000|2021-09-24 17:00:00|8565.6|8564.1|8567.1|8565.6|8567.9|8566.7|8565|8563.9|317
1632503100000|2021-09-24 17:05:00|8566.6|8565.7|8568.2|8566.7|8568.4|8567.2|8566.3|8565|161
1632503400000|2021-09-24 17:10:00|8568.1|8566.6|8567.1|8565.6|8568.3|8567|8566.3|8565.2|192
1632503700000|2021-09-24 17:15:00|8567|8565.5|8568.4|8566.9|8568.7|8567.6|8566.8|8565.5|192
1632504000000|2021-09-24 17:20:00|8568.5|8567|8569.1|8568.2|8569.8|8568.6|8567.8|8566.6|220
1632504300000|2021-09-24 17:25:00|8569.2|8568.3|8570|8568.5|8570|8568.8|8568.5|8567.2|133
1632504600000|2021-09-24 17:30:00|8570.1|8568.6|8570.3|8568.8|8570.7|8569.6|8569.8|8568.4|157
1632504900000|2021-09-24 17:35:00|8570.2|8568.7|8569|8568.1|8570.9|8569.6|8568.9|8567.7|150
1632505200000|2021-09-24 17:40:00|8568.9|8568|8569.3|8567.8|8569.9|8568.7|8568.9|8567.7|159
1632505500000|2021-09-24 17:45:00|8569.1|8568.2|8571.5|8570|8571.7|8570.4|8569.1|8567.8|170
1632505800000|2021-09-24 17:50:00|8571.4|8569.9|8572.4|8571.5|8572.6|8571.5|8570.8|8569.7|277
1632506100000|2021-09-24 17:55:00|8572.5|8571.6|8574.6|8573.7|8574.9|8573.8|8571.8|8570.9|235
1632506400000|2021-09-24 18:00:00|8574.7|8573.8|8572.5|8571.6|8575|8573.9|8572.4|8571.3|221
1632506700000|2021-09-24 18:05:00|8572.6|8571.7|8572.3|8571.4|8573.2|8572|8572.2|8571|117
1632507000000|2021-09-24 18:10:00|8572.4|8571.5|8573.1|8572.2|8573.3|8572.2|8571.8|8570.7|152
1632507300000|2021-09-24 18:15:00|8573.4|8571.9|8571.7|8570.8|8573.4|8572.1|8571.7|8570.8|116
1632507600000|2021-09-24 18:20:00|8571.6|8570.7|8572.2|8571.3|8572.4|8571.3|8571.1|8570.2|103
1632507900000|2021-09-24 18:25:00|8572.5|8571|8573.9|8572.4|8574|8572.6|8572.1|8570.9|167
1632508200000|2021-09-24 18:30:00|8574|8572.5|8573.2|8572.3|8574.6|8573.5|8573.1|8572.1|192
1632508500000|2021-09-24 18:35:00|8573.3|8572.4|8575.3|8573.8|8575.3|8574.2|8573.2|8572.2|179
1632508800000|2021-09-24 18:40:00|8575.2|8573.7|8575.3|8574.4|8576|8574.8|8574.8|8573.7|151
1632509100000|2021-09-24 18:45:00|8575.4|8574.5|8574.5|8573.6|8575.4|8574.5|8574.4|8573.3|115
1632509400000|2021-09-24 18:50:00|8574.6|8573.7|8575.9|8575|8576.9|8575.8|8574.4|8573.2|147
1632509700000|2021-09-24 18:55:00|8576|8575.1|8577|8576.1|8577.7|8576.5|8575.4|8574.5|312
1632510000000|2021-09-24 19:00:00|8576.9|8576|8574.8|8573.3|8577.3|8576.1|8573.9|8572.4|226
1632510300000|2021-09-24 19:05:00|8574.7|8573.2|8575|8573.5|8575.3|8573.9|8574.5|8573.2|90
1632510600000|2021-09-24 19:10:00|8574.9|8573.4|8573.1|8571.6|8574.9|8573.4|8572.9|8571.6|141
1632510900000|2021-09-24 19:15:00|8573|8571.5|8572.9|8571.4|8573.3|8572|8572.5|8571|109
1632511200000|2021-09-24 19:20:00|8572.8|8571.3|8572.9|8571.4|8573|8571.9|8572.2|8570.9|78
1632511500000|2021-09-24 19:25:00|8572.8|8571.3|8573.4|8571.9|8574.2|8572.7|8572.4|8571.2|121
1632511800000|2021-09-24 19:30:00|8573.3|8571.8|8572.2|8570.7|8573.4|8571.9|8571.5|8570.3|108
1632512100000|2021-09-24 19:35:00|8572.3|8570.8|8572.4|8570.9|8574|8572.5|8572.2|8570.8|126
1632512400000|2021-09-24 19:40:00|8572.5|8571|8572.1|8570.6|8572.8|8571.5|8571.9|8570.6|144
1632512700000|2021-09-24 19:45:00|8572|8570.5|8572.4|8571.5|8573.4|8572.1|8571.8|8570.5|140
1632513000000|2021-09-24 19:50:00|8572.5|8571.6|8572|8570.5|8573.6|8572.5|8571.8|8570.3|176
1632513300000|2021-09-24 19:55:00|8571.9|8570.4|8571.2|8569.7|8572.5|8571|8570.2|8569|243
1632513600000|2021-09-24 20:00:00|8571.1|8569.6|8571.4|8569.9|8571.8|8570.3|8569.9|8568.7|307
1632513900000|2021-09-24 20:05:00|8571.5|8570|8571.7|8570.2|8572.1|8570.6|8571.1|8569.6|122
1632514200000|2021-09-24 20:10:00|8571.8|8570.3|8572.2|8570.7|8572.5|8571|8571.7|8570.2|82
1632514500000|2021-09-24 20:15:00|8571.9|8570.4|8572.6|8571.1|8572.7|8571.2|8571.8|8570.3|136
1632514800000|2021-09-24 20:20:00|8572.8|8571.3|8572.3|8570.8|8573.4|8571.9|8572.2|8570.7|72
1632515100000|2021-09-24 20:25:00|8572.2|8570.7|8572.2|8570.7|8572.9|8571.4|8571.6|8570.1|205
1632515400000|2021-09-24 20:30:00|8572.4|8570.9|8572.1|8570.6|8573.9|8572.4|8571.5|8570|237
1632515700000|2021-09-24 20:35:00|8572|8570.5|8572.1|8570.6|8572.5|8571|8571.4|8569.9|221
1632516000000|2021-09-24 20:40:00|8572.2|8570.7|8572.1|8570.6|8572.4|8570.9|8571.5|8570|129
1632516300000|2021-09-24 20:45:00|8572|8570.5|8572.8|8571.3|8576.6|8571.9|8570.5|8559.5|590
1632516600000|2021-09-24 20:50:00|8572.7|8571.2|8574.1|8572.6|8579.8|8573.1|8572.2|8567.9|537
1632516900000|2021-09-24 20:55:00|8574.3|8572.8|8575.5|8567.9|8581.6|8572.8|8571.6|8562.4|902
1632686400000|2021-09-26 20:00:00|8588.7|8576.7|8588.8|8576.9|8593.1|8576.9|8587.5|8572.9|8
1632686700000|2021-09-26 20:05:00|8587.5|8575.4|8590.7|8569.7|8593.1|8575.4|8587.5|8569.7|3
1632687000000|2021-09-26 20:10:00|8587.3|8574.1|8587.3|8574.1|8587.3|8574.1|8587.3|8574.1|1
1632687300000|2021-09-26 20:15:00|8588.8|8576.9|8582.3|8575.8|8591.2|8578.7|8581.3|8569.1|13
1632687600000|2021-09-26 20:20:00|8581.4|8574.9|8590.1|8569.1|8591.1|8574.9|8581.4|8569.1|4
1632687900000|2021-09-26 20:25:00|8586.4|8574.5|8586.5|8574.7|8586.5|8574.7|8586.4|8574.5|2
1632688200000|2021-09-26 20:30:00|8586.1|8574.3|8586.4|8574.6|8586.4|8574.6|8586.1|8574.3|2
1632688500000|2021-09-26 20:35:00|8586.8|8575|8583.3|8576.8|8588.7|8577.9|8581.8|8573.9|15
1632688800000|2021-09-26 20:40:00|8587.6|8575.1|8588|8573.9|8588|8577.3|8582.7|8573.9|8
1632689100000|2021-09-26 20:45:00|8591.7|8570.7|8588.8|8574.8|8591.7|8574.8|8588.8|8570|3
1632689400000|2021-09-26 20:50:00|8582.1|8575.6|8582.6|8576.1|8591|8576.1|8582.1|8570|6
1632689700000|2021-09-26 20:55:00|8589.6|8572|8588.5|8574.4|8590.6|8575.7|8582.2|8568.5|11
1632690000000|2021-09-26 21:00:00|8588|8573.8|8584.3|8570.9|8593.6|8576.4|8580.4|8563.7|64
1632690300000|2021-09-26 21:05:00|8584.5|8563.5|8590.2|8569.2|8593.9|8572.9|8574.1|8553.1|143
1632690600000|2021-09-26 21:10:00|8581.5|8560.5|8586|8565|8589.1|8568.1|8579.9|8558.9|163
1632690900000|2021-09-26 21:15:00|8586.2|8565.2|8587|8566|8590|8569|8582.7|8561.7|326
1632691200000|2021-09-26 21:20:00|8586.6|8565.6|8580.6|8561.8|8587.6|8568.7|8580|8559.8|382
1632691500000|2021-09-26 21:25:00|8581.4|8561.4|8584.4|8564.7|8586.8|8566.2|8579.5|8558.5|210
1632691800000|2021-09-26 21:30:00|8584.3|8565|8582.5|8566.5|8588.5|8568.1|8582.5|8563.8|165
1632692100000|2021-09-26 21:35:00|8582.7|8566.4|8580.3|8559.3|8586.7|8574.3|8579.7|8558.7|183
1632692400000|2021-09-26 21:40:00|8580.2|8559.2|8580|8559|8584.2|8563.2|8578.8|8557.8|166
1632692700000|2021-09-26 21:45:00|8579.6|8558.6|8583.1|8564|8586|8566|8577.7|8556.7|241
1632693000000|2021-09-26 21:50:00|8583.4|8563.9|8582.6|8562.1|8584.5|8564.8|8571.6|8550.6|214
1632693300000|2021-09-26 21:55:00|8582.9|8562|8583.2|8563.5|8586.1|8566.7|8580|8561.6|210
1632693600000|2021-09-26 22:00:00|8584.3|8563.3|8576.7|8569.2|8585|8571.9|8574.8|8563.3|727
1632693900000|2021-09-26 22:05:00|8577.6|8568.8|8573.6|8570.5|8579.4|8571.7|8572.7|8567.7|411
1632694200000|2021-09-26 22:10:00|8573.7|8570.3|8573.7|8572.2|8574.8|8572.7|8572.5|8570|286
1632694500000|2021-09-26 22:15:00|8573.8|8572.3|8573.8|8572.3|8574.9|8572.7|8573.4|8571.2|243
1632694800000|2021-09-26 22:20:00|8574.3|8571.7|8575.3|8573.8|8576|8573.9|8573.8|8571.7|204
1632695100000|2021-09-26 22:25:00|8575.6|8573.2|8576.4|8573.7|8576.9|8574.7|8575|8573.1|299
1632695400000|2021-09-26 22:30:00|8576.3|8573.8|8576.4|8574.2|8576.8|8574.6|8574.7|8572.5|360
1632695700000|2021-09-26 22:35:00|8576|8574.5|8575.8|8573.6|8577.5|8575.1|8575.3|8572.9|308
1632696000000|2021-09-26 22:40:00|8576.1|8573.4|8575.5|8573|8576.3|8574.2|8574.4|8572.1|300
1632696300000|2021-09-26 22:45:00|8575.4|8573.1|8574.8|8573.3|8576.3|8573.8|8574.6|8572.4|255
1632696600000|2021-09-26 22:50:00|8575.5|8572.9|8575.2|8573|8576.2|8573.8|8574.6|8572.2|196
1632696900000|2021-09-26 22:55:00|8574.8|8573.3|8574.7|8573.2|8575.8|8573.6|8574.6|8572.5|192
1632697200000|2021-09-26 23:00:00|8574.8|8573.3|8577.1|8575.6|8577.1|8575.6|8574.8|8573.3|160
1632697500000|2021-09-26 23:05:00|8577.2|8575.7|8576.2|8574.7|8577.3|8575.8|8576|8574.5|129
1632697800000|2021-09-26 23:10:00|8576.3|8574.8|8577.2|8575.7|8577.4|8575.9|8576.2|8574.7|116
1632698100000|2021-09-26 23:15:00|8577.3|8575.8|8577.2|8575.7|8578.1|8576.6|8576.9|8575.4|95
1632698400000|2021-09-26 23:20:00|8577.1|8575.6|8577.4|8575.9|8577.9|8576.5|8576.8|8575.3|107
1632698700000|2021-09-26 23:25:00|8577.5|8576|8577.5|8576|8577.7|8576.5|8577.2|8575.9|61
1632699000000|2021-09-26 23:30:00|8577.4|8575.9|8578.1|8576.6|8578.4|8576.9|8577.3|8575.8|164
1632699300000|2021-09-26 23:35:00|8578.2|8576.7|8577.8|8576.3|8578.2|8576.7|8577.5|8576|108
1632699600000|2021-09-26 23:40:00|8577.9|8576.4|8577.7|8576.2|8578|8576.8|8577.1|8575.6|123
1632699900000|2021-09-26 23:45:00|8577.8|8576.3|8577.6|8576.1|8577.8|8576.6|8577|8575.6|96
1632700200000|2021-09-26 23:50:00|8577.5|8576|8577.6|8576.1|8577.8|8576.3|8576.6|8575.3|117
1632700500000|2021-09-26 23:55:00|8577.7|8576.2|8577.2|8575.7|8577.8|8576.3|8576.4|8575|190
1632700800000|2021-09-27 00:00:00|8577.1|8575.6|8574.4|8572.9|8577.2|8575.7|8574.3|8572.9|383
1632701100000|2021-09-27 00:05:00|8574.5|8573|8573.7|8572.2|8575.3|8573.8|8573.1|8571.9|221
1632701400000|2021-09-27 00:10:00|8573.6|8572.1|8573.1|8572.2|8574|8573.1|8573|8571.8|244
1632701700000|2021-09-27 00:15:00|8573.5|8572|8574|8572.5|8574.1|8572.9|8572.9|8571.6|247
1632702000000|2021-09-27 00:20:00|8574.1|8572.6|8573|8571.5|8574.4|8573.2|8572.6|8571.1|241
1632702300000|2021-09-27 00:25:00|8572.9|8571.4|8573.2|8572.3|8573.4|8572.3|8571.9|8570.6|204
1632702600000|2021-09-27 00:30:00|8573.1|8572.2|8574.6|8573.1|8574.7|8573.5|8573|8571.9|182
1632702900000|2021-09-27 00:35:00|8574.5|8573|8574.7|8573.2|8575.2|8573.9|8574|8572.8|163
1632703200000|2021-09-27 00:40:00|8574.6|8573.1|8574.7|8573.2|8575|8573.6|8574.1|8572.9|175
1632703500000|2021-09-27 00:45:00|8574.6|8573.1|8572.9|8571.4|8574.7|8573.2|8572.6|8571.4|182
1632703800000|2021-09-27 00:50:00|8573|8571.5|8571.2|8569.7|8573|8571.6|8570.9|8569.7|323
1632704100000|2021-09-27 00:55:00|8571.3|8569.8|8572.2|8571.3|8572.7|8571.3|8570.3|8569.2|330
1632704400000|2021-09-27 01:00:00|8572.3|8571.4|8573.4|8571.9|8573.6|8572.1|8571.2|8569.8|341
1632704700000|2021-09-27 01:05:00|8573.3|8571.8|8574|8572.5|8574.2|8572.9|8572.8|8571.4|242
1632705000000|2021-09-27 01:10:00|8574.1|8572.6|8574.8|8573.3|8575.5|8574.4|8573.7|8572.4|235
1632705300000|2021-09-27 01:15:00|8574.6|8573.1|8575.1|8574.2|8575.6|8574.5|8574.5|8573|295
1632705600000|2021-09-27 01:20:00|8575.2|8574.3|8575.6|8574.1|8576.1|8574.9|8574.1|8573|398
1632705900000|2021-09-27 01:25:00|8575.7|8574.2|8575.4|8574.5|8576|8574.8|8575.2|8574|291
1632706200000|2021-09-27 01:30:00|8575.3|8574.4|8574.3|8573.4|8576|8574.8|8573.4|8572.2|329
1632706500000|2021-09-27 01:35:00|8574.6|8573.1|8574.2|8572.7|8574.6|8573.1|8573.4|8572.2|245
1632706800000|2021-09-27 01:40:00|8574.3|8572.8|8574|8572.5|8574.3|8572.8|8573.2|8571.9|199
1632707100000|2021-09-27 01:45:00|8573.9|8572.4|8572.4|8570.9|8574.4|8573.2|8571.2|8570|375
1632707400000|2021-09-27 01:50:00|8572.5|8571|8572.8|8571.3|8572.9|8571.5|8572|8570.6|166
1632707700000|2021-09-27 01:55:00|8572.7|8571.2|8572.6|8571.1|8572.8|8571.5|8571.1|8569.8|260
1632708000000|2021-09-27 02:00:00|8572.5|8571|8571.7|8570.8|8572.6|8571.1|8570.8|8569.8|212
1632708300000|2021-09-27 02:05:00|8571.6|8570.7|8572.5|8571|8572.8|8571.4|8571.2|8570|224
1632708600000|2021-09-27 02:10:00|8572.6|8571.1|8573.2|8571.7|8573.4|8572.1|8572.2|8571|163
1632708900000|2021-09-27 02:15:00|8573.3|8571.8|8572.3|8570.8|8573.3|8571.9|8571.7|8570.4|191
1632709200000|2021-09-27 02:20:00|8572.4|8570.9|8574.5|8573|8574.9|8573.6|8572.2|8570.9|177
1632709500000|2021-09-27 02:25:00|8574.6|8573.1|8575.7|8574.8|8576.2|8575|8574.1|8572.9|206
1632709800000|2021-09-27 02:30:00|8575.6|8574.7|8575.4|8574.5|8576.8|8575.6|8575|8573.6|213
1632710100000|2021-09-27 02:35:00|8575.3|8574.4|8575.3|8573.8|8576.1|8574.7|8574.3|8572.8|175
1632710400000|2021-09-27 02:40:00|8575.2|8573.7|8574.7|8573.2|8575.4|8573.9|8573.6|8572.5|136
1632710700000|2021-09-27 02:45:00|8574.8|8573.3|8575.5|8574|8575.8|8574.6|8574.2|8572.8|196
1632711000000|2021-09-27 02:50:00|8575.6|8574.1|8575.1|8573.6|8575.6|8574.3|8574.6|8573.4|141
1632711300000|2021-09-27 02:55:00|8575|8573.5|8575.3|8573.8|8575.7|8574.3|8574.6|8573.3|276
1632711600000|2021-09-27 03:00:00|8575.4|8573.9|8576.2|8574.7|8576.8|8575.5|8574.8|8573.6|204
1632711900000|2021-09-27 03:05:00|8576.1|8574.6|8574.8|8573.3|8576.7|8575.4|8574.7|8573.2|170
1632712200000|2021-09-27 03:10:00|8574.7|8573.2|8574.4|8572.9|8574.9|8573.5|8573.9|8572.7|185
1632712500000|2021-09-27 03:15:00|8574.3|8572.8|8574.9|8573.4|8574.9|8573.7|8573.9|8572.5|146
1632712800000|2021-09-27 03:20:00|8574.8|8573.3|8574.3|8572.8|8575.2|8574|8573.9|8572.7|156
1632713100000|2021-09-27 03:25:00|8574.4|8572.9|8574|8573.1|8574.7|8573.5|8573.9|8572.7|101
1632713400000|2021-09-27 03:30:00|8573.9|8573|8573.5|8572.6|8574.4|8573.1|8573.2|8572|125
1632713700000|2021-09-27 03:35:00|8573.4|8572.5|8574.2|8572.7|8574.6|8573.1|8573.3|8572|160
1632714000000|2021-09-27 03:40:00|8574.1|8572.6|8573.9|8572.4|8574.2|8572.9|8573.1|8572|126
1632714300000|2021-09-27 03:45:00|8574|8572.5|8573.3|8571.8|8574|8572.6|8572.9|8571.6|126
1632714600000|2021-09-27 03:50:00|8573.2|8571.7|8573.6|8572.1|8574.1|8573.1|8572.6|8571.3|187
1632714900000|2021-09-27 03:55:00|8573.7|8572.2|8573.5|8572.6|8574.7|8573.5|8572.6|8571.4|150
1632715200000|2021-09-27 04:00:00|8573.4|8572.5|8573.3|8572.4|8573.9|8572.7|8573|8572|172
1632715500000|2021-09-27 04:05:00|8573.4|8572.5|8573.8|8572.3|8574.3|8573|8573.1|8572.1|109
1632715800000|2021-09-27 04:10:00|8573.9|8572.4|8571.6|8570.7|8574.1|8572.9|8571.6|8570.4|138
1632716100000|2021-09-27 04:15:00|8571.7|8570.8|8573.1|8572.2|8573.7|8572.5|8571.6|8570.4|172
1632716400000|2021-09-27 04:20:00|8573.3|8571.8|8572.3|8571.4|8573.4|8571.9|8572.3|8571.1|94
1632716700000|2021-09-27 04:25:00|8572.6|8571.1|8572.5|8571|8572.7|8571.5|8571.9|8570.8|141
1632717000000|2021-09-27 04:30:00|8572.6|8571.1|8572.8|8571.3|8573|8571.8|8572.2|8571|85
1632717300000|2021-09-27 04:35:00|8572.9|8571.4|8573.5|8572|8573.7|8572.2|8572.5|8571.3|65
1632717600000|2021-09-27 04:40:00|8573.4|8571.9|8573.2|8571.7|8573.6|8572.4|8573.2|8571.7|71
1632717900000|2021-09-27 04:45:00|8573.3|8571.8|8572.1|8570.6|8573.3|8571.8|8571.3|8570|126
1632718200000|2021-09-27 04:50:00|8572|8570.5|8571.4|8569.9|8572.1|8570.8|8570.8|8569.5|90
1632718500000|2021-09-27 04:55:00|8571.5|8570|8571.8|8570.3|8572.3|8570.8|8571.4|8569.9|101
1632718800000|2021-09-27 05:00:00|8571.9|8570.4|8570.4|8568.9|8572.1|8570.9|8569.8|8568.6|196
1632719100000|2021-09-27 05:05:00|8570.5|8569|8571.5|8570|8571.9|8570.7|8569.8|8568.5|126
1632719400000|2021-09-27 05:10:00|8571.4|8569.9|8571.3|8569.8|8571.6|8570.1|8570.8|8569.3|115
1632719700000|2021-09-27 05:15:00|8571.4|8569.9|8570.9|8569.4|8571.4|8570.2|8570.7|8569.4|89
1632720000000|2021-09-27 05:20:00|8571|8569.5|8571.6|8570.7|8572.1|8571.1|8570.9|8569.4|146
1632720300000|2021-09-27 05:25:00|8571.5|8570.6|8572.3|8571.4|8572.9|8571.8|8571.4|8570.2|148
1632720600000|2021-09-27 05:30:00|8572.4|8571.5|8572.2|8570.7|8572.4|8571.5|8571.5|8570.3|197
1632720900000|2021-09-27 05:35:00|8571.9|8571|8570.9|8570|8572.2|8571|8570.9|8569.7|164
1632721200000|2021-09-27 05:40:00|8571|8570.1|8569.7|8568.2|8571.4|8570.2|8569.4|8568.1|159
1632721500000|2021-09-27 05:45:00|8569.6|8568.1|8568.7|8567.2|8570|8568.5|8568.7|8567.2|136
1632721800000|2021-09-27 05:50:00|8568.8|8567.3|8569.1|8567.6|8569.7|8568.3|8568.2|8566.9|188
1632722100000|2021-09-27 05:55:00|8569.2|8567.7|8568.9|8567.4|8569.3|8568.1|8567.8|8566.3|171
1632722400000|2021-09-27 06:00:00|8568.8|8567.3|8568.6|8567.7|8570.4|8569|8568.1|8566.6|322
1632722700000|2021-09-27 06:05:00|8568.8|8567.3|8567.8|8566.3|8569.4|8568.1|8567.5|8566|327
1632723000000|2021-09-27 06:10:00|8567.9|8566.4|8568.4|8567.5|8569.4|8568|8566.9|8565.7|295
1632723300000|2021-09-27 06:15:00|8568.3|8567.4|8567.6|8566.7|8570.2|8569|8567.6|8566.4|293
1632723600000|2021-09-27 06:20:00|8568.1|8566.6|8573.2|8571.7|8573.3|8572.1|8567.2|8566|324
1632723900000|2021-09-27 06:25:00|8573.3|8571.8|8574.8|8573.3|8575.4|8574.1|8572.6|8571.2|363
1632724200000|2021-09-27 06:30:00|8574.7|8573.2|8576.8|8575.3|8577.1|8575.8|8572.7|8571.8|372
1632724500000|2021-09-27 06:35:00|8576.7|8575.2|8578.1|8576.6|8578.3|8577|8575.1|8574.2|330
1632724800000|2021-09-27 06:40:00|8578|8576.5|8573.8|8572.9|8578.1|8576.7|8573.8|8572.5|275
1632725100000|2021-09-27 06:45:00|8573.9|8573|8572.2|8570.7|8574.2|8573|8571.4|8570.1|331
1632725400000|2021-09-27 06:50:00|8572.3|8570.8|8569.6|8568.1|8572.4|8571.2|8568|8566.9|295
1632725700000|2021-09-27 06:55:00|8569.7|8568.2|8564.2|8562.7|8570.3|8569|8563.8|8562.7|458
1632726000000|2021-09-27 07:00:00|8563.9|8563|8564.7|8563.8|8565.2|8563.9|8560.8|8559.3|718
1632726300000|2021-09-27 07:05:00|8564.5|8563.6|8562.6|8561.1|8568|8567|8562.4|8560.9|489
1632726600000|2021-09-27 07:10:00|8562.7|8561.2|8562.6|8561.1|8563.4|8562.1|8559.6|8558.4|590
1632726900000|2021-09-27 07:15:00|8562.5|8561|8558.3|8557.4|8562.8|8561.6|8556|8554.9|507
1632727200000|2021-09-27 07:20:00|8558.4|8557.5|8555.9|8555|8560|8558.9|8554.8|8553.6|504
1632727500000|2021-09-27 07:25:00|8555.8|8554.9|8559.5|8558.6|8560.6|8559.5|8555.8|8554.6|431
1632727800000|2021-09-27 07:30:00|8559.6|8558.7|8558.5|8557|8560.1|8558.9|8558.1|8556.8|490
1632728100000|2021-09-27 07:35:00|8558.6|8557.1|8552.7|8551.2|8558.6|8557.3|8552|8550.7|496
1632728400000|2021-09-27 07:40:00|8552.6|8551.1|8546.5|8545|8552.8|8551.5|8546.4|8544.9|473
1632728700000|2021-09-27 07:45:00|8546.4|8544.9|8551.6|8550.1|8552.7|8551.5|8545.2|8543.8|594
1632729000000|2021-09-27 07:50:00|8551.4|8549.9|8549.2|8548.3|8551.4|8550.1|8548|8546.8|433
1632729300000|2021-09-27 07:55:00|8549.1|8548.2|8548.9|8547.4|8549.8|8548.4|8546.7|8545.6|443
1632729600000|2021-09-27 08:00:00|8548.8|8547.3|8547.3|8545.8|8548.9|8547.6|8544.9|8543.6|523
1632729900000|2021-09-27 08:05:00|8547|8546.1|8544.9|8544|8547.1|8546.1|8544.3|8543.4|302
1632730200000|2021-09-27 08:10:00|8544.7|8543.8|8542.7|8541.8|8545.1|8544.2|8542.1|8541.1|376
1632730500000|2021-09-27 08:15:00|8542.5|8541.6|8540.9|8540|8542.9|8542|8540.5|8539.5|329
1632730800000|2021-09-27 08:20:00|8541|8540.1|8544.3|8542.8|8544.9|8543.6|8539.6|8538.6|505
1632731100000|2021-09-27 08:25:00|8544|8543.1|8539.3|8538.4|8545|8543.8|8537.3|8536.4|555
1632731400000|2021-09-27 08:30:00|8539.6|8538.1|8541.4|8540.5|8541.5|8540.5|8538.8|8537.6|453
1632731700000|2021-09-27 08:35:00|8541.5|8540.6|8537|8536.1|8541.5|8540.6|8536.6|8535.2|506
1632732000000|2021-09-27 08:40:00|8536.9|8536|8536.5|8535.6|8537.8|8536.7|8535.2|8534|528
1632732300000|2021-09-27 08:45:00|8536.7|8535.2|8532|8530.5|8537|8535.8|8531.5|8530.3|536
1632732600000|2021-09-27 08:50:00|8532.1|8530.6|8530.2|8529.3|8532.9|8531.5|8528.1|8526.9|493
1632732900000|2021-09-27 08:55:00|8530.5|8529.6|8531.7|8530.8|8533|8532.1|8529.5|8528.6|395
1632733200000|2021-09-27 09:00:00|8531.8|8530.9|8533.9|8533|8535|8533.5|8531.6|8530.6|477
1632733500000|2021-09-27 09:05:00|8534|8533.1|8536.8|8535.9|8538.1|8536.9|8533.6|8532.5|360
1632733800000|2021-09-27 09:10:00|8536.9|8536|8537.3|8536.4|8537.9|8536.8|8535.6|8534.6|380
1632734100000|2021-09-27 09:15:00|8537.2|8536.3|8538.6|8537.7|8539.8|8538.9|8536.3|8535.2|356
1632734400000|2021-09-27 09:20:00|8538.7|8537.8|8540.6|8539.7|8541.3|8540.1|8538.5|8537.6|347
1632734700000|2021-09-27 09:25:00|8540.5|8539.6|8541.9|8540.4|8542.3|8541.1|8540.4|8539.5|351
1632735000000|2021-09-27 09:30:00|8541.3|8540.5|8545.9|8545|8545.9|8545|8541.2|8540|427
1632735300000|2021-09-27 09:35:00|8545.8|8544.9|8544.6|8543.7|8547.8|8546.9|8543.9|8543|419
1632735600000|2021-09-27 09:40:00|8544.7|8543.8|8543.8|8542.9|8545.4|8544.4|8542.7|8541.8|381
1632735900000|2021-09-27 09:45:00|8543.9|8543|8541.8|8540.9|8544.4|8543.5|8541.2|8540|382
1632736200000|2021-09-27 09:50:00|8541.7|8540.8|8544|8542.5|8544.2|8542.9|8541|8540.1|295
1632736500000|2021-09-27 09:55:00|8544.1|8542.6|8538.9|8537.4|8544.1|8543.1|8535.8|8534.7|525
1632736800000|2021-09-27 10:00:00|8538.5|8537.6|8541.7|8540.8|8541.9|8541|8538.5|8537.3|386
1632737100000|2021-09-27 10:05:00|8541.6|8540.7|8544.2|8543.3|8545.8|8544.7|8540.9|8539.5|336
1632737400000|2021-09-27 10:10:00|8544.1|8543.2|8542.5|8541|8544.4|8543.3|8541.8|8540.7|390
1632737700000|2021-09-27 10:15:00|8542.2|8541.3|8541.5|8540|8542.5|8541.4|8540.6|8539.4|259
1632738000000|2021-09-27 10:20:00|8541.6|8540.1|8542.3|8541.4|8545|8543.5|8539.8|8538.5|345
1632738300000|2021-09-27 10:25:00|8542.4|8541.5|8540.7|8539.8|8542.4|8541.5|8540.1|8539.2|340
1632738600000|2021-09-27 10:30:00|8540.8|8539.9|8542.9|8541.4|8542.9|8541.7|8539.7|8538.6|247
1632738900000|2021-09-27 10:35:00|8542.8|8541.3|8544.7|8543.2|8544.8|8543.5|8542.1|8541.2|236
1632739200000|2021-09-27 10:40:00|8544.8|8543.3|8545.6|8544.7|8546|8544.7|8542.9|8541.8|282
1632739500000|2021-09-27 10:45:00|8545.7|8544.8|8544.6|8543.7|8546.5|8545.6|8544.3|8543.2|306
1632739800000|2021-09-27 10:50:00|8544.5|8543.6|8544.1|8543.2|8544.6|8543.7|8541.7|8540.6|460
1632740100000|2021-09-27 10:55:00|8544|8543.1|8547|8546.1|8547.4|8546.2|8542.1|8541|442
1632740400000|2021-09-27 11:00:00|8546.7|8545.8|8548.8|8547.3|8549.2|8548|8546.6|8545.4|425
1632740700000|2021-09-27 11:05:00|8548.6|8547.7|8545.4|8543.9|8549.2|8548.1|8544.9|8543.9|423
1632741000000|2021-09-27 11:10:00|8545.1|8544.2|8538.8|8537.9|8545.4|8544.4|8538.7|8537.8|482
1632741300000|2021-09-27 11:15:00|8538.9|8538|8538.7|8537.2|8541.1|8539.8|8538|8536.8|365
1632741600000|2021-09-27 11:20:00|8538.4|8537.5|8538.7|8537.2|8539|8537.7|8536.5|8535.6|318
1632741900000|2021-09-27 11:25:00|8538.3|8537.4|8536.6|8535.7|8539.2|8538.1|8536|8534.8|410
1632742200000|2021-09-27 11:30:00|8536.7|8535.8|8536|8535.1|8537.8|8536.9|8534.9|8533.9|324
1632742500000|2021-09-27 11:35:00|8535.9|8535|8536.4|8535.5|8537.3|8536.3|8535.4|8534.5|343
1632742800000|2021-09-27 11:40:00|8536.7|8535.2|8539.5|8538|8539.5|8538.3|8536.5|8535.2|374
1632743100000|2021-09-27 11:45:00|8539|8538.1|8539.4|8537.9|8541|8539.9|8538.2|8537|411
1632743400000|2021-09-27 11:50:00|8539.5|8538|8541.3|8540.4|8542.2|8541.1|8539.1|8537.9|400
1632743700000|2021-09-27 11:55:00|8541.4|8540.5|8543.2|8542.3|8544.1|8542.8|8540.9|8540|441
1632744000000|2021-09-27 12:00:00|8543.7|8542.2|8546.5|8545|8548.9|8547.6|8543.1|8541.9|693
1632744300000|2021-09-27 12:05:00|8546.1|8545.2|8544.5|8543|8546.2|8545.3|8543.2|8542.2|557
1632744600000|2021-09-27 12:10:00|8544.6|8543.1|8541.9|8541|8545.9|8544.6|8541.5|8540.3|500
1632744900000|2021-09-27 12:15:00|8542|8540.5|8540.4|8539.5|8542.3|8541.1|8540.4|8539.4|359
1632745200000|2021-09-27 12:20:00|8540.6|8539.1|8541.2|8540.3|8542.3|8541.2|8539|8537.8|685
1632745500000|2021-09-27 12:25:00|8541.4|8539.9|8541|8539.5|8543.5|8542.5|8540.7|8538.9|447
1632745800000|2021-09-27 12:30:00|8540.9|8539.4|8541.6|8540.7|8542.1|8541.1|8539.3|8538|580
1632746100000|2021-09-27 12:35:00|8541.7|8540.8|8537.7|8536.8|8542.3|8541.4|8537.7|8536.6|718
1632746400000|2021-09-27 12:40:00|8537.5|8536.6|8537|8536.1|8538.2|8537|8534.9|8533.5|770
1632746700000|2021-09-27 12:45:00|8536.9|8536|8536.8|8535.9|8537.9|8536.8|8534.4|8533.3|664
1632747000000|2021-09-27 12:50:00|8536.7|8535.8|8541|8539.5|8541.1|8540|8536|8535.1|716
1632747300000|2021-09-27 12:55:00|8540.9|8539.4|8541.2|8539.7|8544|8542.9|8540.2|8539|556
1632747600000|2021-09-27 13:00:00|8540.8|8539.9|8540|8538.5|8542.3|8541.2|8539.4|8538.2|651
1632747900000|2021-09-27 13:05:00|8539.9|8538.4|8538.5|8537|8540|8538.7|8537.6|8536.3|671
1632748200000|2021-09-27 13:10:00|8538.3|8536.8|8538.5|8537|8540|8538.8|8536.5|8535.4|462
1632748500000|2021-09-27 13:15:00|8538.4|8536.9|8536.2|8534.7|8539|8537.8|8536|8534.7|426
1632748800000|2021-09-27 13:20:00|8536.3|8534.8|8536.4|8534.9|8537.3|8536|8535.6|8534.5|330
1632749100000|2021-09-27 13:25:00|8536.6|8535.1|8538.2|8537.3|8539|8537.8|8535.1|8533.6|364
1632749400000|2021-09-27 13:30:00|8538.4|8537.5|8541.2|8539.7|8541.2|8540.2|8536.1|8534.9|689
1632749700000|2021-09-27 13:35:00|8541.3|8539.8|8540.3|8539.4|8541.8|8540.5|8538.8|8537.5|636
1632750000000|2021-09-27 13:40:00|8540.1|8539.2|8537.4|8535.9|8540.6|8539.5|8535.4|8534.2|659
1632750300000|2021-09-27 13:45:00|8537.6|8536.1|8536.3|8535.4|8538.6|8537.3|8535.9|8534.7|562
1632750600000|2021-09-27 13:50:00|8536.4|8535.5|8535.7|8534.2|8539.2|8538|8535|8534.1|665
1632750900000|2021-09-27 13:55:00|8535.6|8534.1|8530.6|8529.7|8537.3|8536.1|8530.6|8529.7|752
1632751200000|2021-09-27 14:00:00|8530.7|8529.8|8533|8532.1|8533.3|8532.2|8529|8528.1|655
1632751500000|2021-09-27 14:05:00|8532.9|8532|8533.3|8532.4|8534.2|8532.9|8529.9|8528.9|620
1632751800000|2021-09-27 14:10:00|8533.4|8532.5|8532.7|8531.2|8534.7|8533.6|8531.9|8530.7|507
1632752100000|2021-09-27 14:15:00|8532.8|8531.3|8529.3|8528.4|8532.9|8531.6|8529.3|8528.4|569
1632752400000|2021-09-27 14:20:00|8529.5|8528|8529.7|8528.8|8530.9|8529.7|8528.9|8527.7|552
1632752700000|2021-09-27 14:25:00|8529.6|8528.7|8530.7|8529.2|8531.9|8531|8529.6|8528.2|463
1632753000000|2021-09-27 14:30:00|8530.8|8529.3|8530.2|8529.3|8530.9|8529.8|8528.8|8527.7|502
1632753300000|2021-09-27 14:35:00|8530.1|8529.2|8529.4|8528.5|8531.1|8530.1|8528.7|8527.5|354
1632753600000|2021-09-27 14:40:00|8529.3|8528.4|8530.7|8529.2|8530.9|8529.4|8528.1|8526.6|424
1632753900000|2021-09-27 14:45:00|8530.8|8529.3|8528.9|8528|8532.3|8531.1|8528.5|8527.3|474
1632754200000|2021-09-27 14:50:00|8528.8|8527.9|8534.2|8532.7|8534.2|8532.9|8528.2|8526.9|506
1632754500000|2021-09-27 14:55:00|8534.1|8532.6|8536.6|8535.1|8538.2|8537|8533.2|8531.9|705
1632754800000|2021-09-27 15:00:00|8536.5|8535|8539.3|8537.8|8544|8542.5|8534.7|8533.2|924
1632755100000|2021-09-27 15:05:00|8539.4|8537.9|8538.1|8537.2|8541.8|8540.4|8537.4|8536.3|576
1632755400000|2021-09-27 15:10:00|8538.2|8537.3|8538|8536.5|8538.8|8537.8|8536.5|8535.3|444
1632755700000|2021-09-27 15:15:00|8537.6|8536.7|8535.6|8534.7|8538.9|8538|8534.8|8533.9|375
1632756000000|2021-09-27 15:20:00|8535.7|8534.8|8534.8|8533.3|8536.7|8535.4|8534.4|8533.2|391
1632756300000|2021-09-27 15:25:00|8534.7|8533.2|8534.2|8533.3|8535.7|8534.5|8533.4|8532.2|507
1632756600000|2021-09-27 15:30:00|8534.3|8533.4|8537.1|8535.6|8537.8|8536.7|8533.9|8532.8|519
1632756900000|2021-09-27 15:35:00|8536.7|8535.8|8535.5|8534|8537.9|8536.5|8534.7|8533.5|468
1632757200000|2021-09-27 15:40:00|8535.4|8533.9|8533.1|8531.6|8536.3|8535.1|8532.2|8531.1|371
1632757500000|2021-09-27 15:45:00|8533.2|8531.7|8534.2|8532.7|8535.4|8534.4|8532.5|8531.5|372
1632757800000|2021-09-27 15:50:00|8534.3|8532.8|8535.4|8534.5|8535.4|8534.5|8533.8|8532.6|254
1632758100000|2021-09-27 15:55:00|8535.3|8534.4|8534.2|8533.3|8535.8|8534.9|8534.1|8533.1|304
1632758400000|2021-09-27 16:00:00|8534.3|8533.4|8535.9|8534.4|8536.2|8535.1|8534.2|8533.1|322
1632758700000|2021-09-27 16:05:00|8535.8|8534.3|8538.1|8536.6|8538.1|8536.9|8535.6|8534.3|298
1632759000000|2021-09-27 16:10:00|8537.9|8537|8536.8|8535.9|8537.9|8537|8536.5|8535.3|273
1632759300000|2021-09-27 16:15:00|8536.9|8536|8539.4|8538.5|8539.9|8538.6|8536.6|8535.4|290
1632759600000|2021-09-27 16:20:00|8539.5|8538.6|8539.7|8538.8|8540.8|8539.6|8539.4|8538.3|213
1632759900000|2021-09-27 16:25:00|8539.6|8538.7|8538.9|8538|8540.2|8539.1|8538.4|8537.5|187
1632760200000|2021-09-27 16:30:00|8539.4|8537.9|8539.7|8538.8|8539.8|8538.9|8538.3|8537.1|254
1632760500000|2021-09-27 16:35:00|8539.6|8538.7|8536.5|8535.6|8539.6|8538.7|8536.4|8535.3|340
1632760800000|2021-09-27 16:40:00|8536.6|8535.7|8536.9|8536|8538.1|8536.9|8536.3|8535.4|211
1632761100000|2021-09-27 16:45:00|8537|8536.1|8536.2|8535.3|8538.1|8537|8536|8534.7|262
1632761400000|2021-09-27 16:50:00|8536.1|8535.2|8537.9|8536.4|8538|8536.7|8535.9|8534.8|264
1632761700000|2021-09-27 16:55:00|8538|8536.5|8538.3|8537.4|8539.6|8538.4|8537.8|8536.5|233
1632762000000|2021-09-27 17:00:00|8538.4|8537.5|8538.8|8537.9|8540.1|8538.7|8538.1|8537.1|313
1632762300000|2021-09-27 17:05:00|8538.7|8537.8|8539|8537.5|8539.3|8538.2|8538.4|8537.4|196
1632762600000|2021-09-27 17:10:00|8538.9|8538|8541.7|8540.8|8541.8|8540.8|8538.7|8537.7|209
1632762900000|2021-09-27 17:15:00|8541.6|8540.7|8541.1|8540.2|8541.9|8541|8540.3|8539.1|225
1632763200000|2021-09-27 17:20:00|8541|8540.1|8541.4|8539.9|8542|8540.8|8540.6|8539.6|155
1632763500000|2021-09-27 17:25:00|8541.3|8539.8|8542.1|8540.6|8542.4|8541.3|8540.9|8539.8|171
1632763800000|2021-09-27 17:30:00|8542|8540.5|8540.5|8539.6|8542.5|8541.3|8540.5|8539.3|154
1632764100000|2021-09-27 17:35:00|8540.8|8539.3|8540.6|8539.1|8541.4|8540|8540.1|8538.8|152
1632764400000|2021-09-27 17:40:00|8540.4|8538.9|8541|8540.1|8541.4|8540.1|8539.6|8538.4|108
1632764700000|2021-09-27 17:45:00|8541.3|8539.8|8541.1|8540.2|8541.5|8540.3|8540.5|8539.2|142
1632765000000|2021-09-27 17:50:00|8541.4|8539.9|8541.1|8539.6|8542|8540.7|8540.5|8539.3|140
1632765300000|2021-09-27 17:55:00|8541.2|8539.7|8541.9|8540.4|8542.4|8541.5|8540.7|8539.5|236
1632765600000|2021-09-27 18:00:00|8541.6|8540.7|8541.8|8540.3|8542.8|8541.6|8541.3|8540|321
1632765900000|2021-09-27 18:05:00|8541.7|8540.2|8540.8|8539.9|8541.8|8540.6|8540.8|8539.8|114
1632766200000|2021-09-27 18:10:00|8540.9|8540|8539.7|8538.2|8541.2|8540.1|8539|8537.8|198
1632766500000|2021-09-27 18:15:00|8539.8|8538.3|8538.4|8537.5|8539.8|8538.3|8538.2|8537.1|147
1632766800000|2021-09-27 18:20:00|8538.5|8537.6|8537|8535.5|8538.9|8537.8|8536.6|8535.5|205
1632767100000|2021-09-27 18:25:00|8536.9|8535.4|8536.9|8536|8537.3|8536.1|8536.6|8535.2|129
1632767400000|2021-09-27 18:30:00|8536.8|8535.9|8537|8536.1|8537.9|8536.7|8536.8|8535.9|115
1632767700000|2021-09-27 18:35:00|8536.9|8536|8535.7|8534.2|8537.1|8536.1|8535.3|8534.1|191
1632768000000|2021-09-27 18:40:00|8535.6|8534.7|8534.8|8533.9|8536.3|8535.1|8534.1|8532.9|181
1632768300000|2021-09-27 18:45:00|8534.9|8534|8535.5|8534.6|8536.1|8535.2|8534.9|8533.6|130
1632768600000|2021-09-27 18:50:00|8535.8|8534.3|8536.1|8535.2|8537|8535.9|8535.3|8534.1|200
1632768900000|2021-09-27 18:55:00|8536.2|8535.3|8534.9|8534|8536.7|8535.6|8534.2|8533|266
1632769200000|2021-09-27 19:00:00|8534.7|8533.8|8535.5|8534.6|8535.9|8534.6|8534.7|8533.2|186
1632769500000|2021-09-27 19:05:00|8535.4|8534.5|8534.3|8533.4|8536.2|8535|8534.3|8533.2|155
1632769800000|2021-09-27 19:10:00|8534.6|8533.1|8535|8533.5|8535.7|8534.2|8533.9|8532.6|131
1632770100000|2021-09-27 19:15:00|8535.1|8533.6|8534.7|8533.2|8535.4|8534.2|8534.4|8533.2|106
1632770400000|2021-09-27 19:20:00|8534.8|8533.3|8535|8534.1|8535.4|8534.2|8534.2|8532.8|134
1632770700000|2021-09-27 19:25:00|8535.1|8534.2|8536.2|8535.3|8536.5|8535.3|8535|8533.8|113
1632771000000|2021-09-27 19:30:00|8536.1|8535.2|8537.5|8536|8537.6|8536.4|8536.1|8535.2|189
1632771300000|2021-09-27 19:35:00|8537.6|8536.1|8536.9|8535.4|8537.6|8536.3|8536.5|8535.1|156
1632771600000|2021-09-27 19:40:00|8536.8|8535.3|8536.3|8534.8|8537|8535.6|8536.1|8534.7|146
1632771900000|2021-09-27 19:45:00|8536.4|8534.9|8537|8536.1|8537.4|8536.2|8536|8534.6|79
1632772200000|2021-09-27 19:50:00|8536.9|8536|8536.7|8535.2|8537.5|8536.2|8536.2|8535|139
1632772500000|2021-09-27 19:55:00|8536.8|8535.3|8537.1|8535.6|8537.3|8536.1|8536.3|8535|194
1632772800000|2021-09-27 20:00:00|8536.9|8535.4|8537|8535.5|8537.1|8535.8|8536|8534.8|167
1632773100000|2021-09-27 20:05:00|8536.9|8535.4|8536|8534.5|8537.2|8535.7|8535.8|8534.3|96
1632773400000|2021-09-27 20:10:00|8536.2|8534.7|8537.1|8535.6|8537.1|8535.6|8535.9|8534.7|94
1632773700000|2021-09-27 20:15:00|8537|8535.5|8536.5|8535|8537.1|8535.6|8536.2|8534.9|69
1632774000000|2021-09-27 20:20:00|8536.1|8534.6|8535.8|8534.3|8536.3|8534.8|8535.1|8533.9|93
1632774300000|2021-09-27 20:25:00|8535.9|8534.4|8536.3|8534.8|8537.3|8536.1|8535.4|8534.2|132
1632774600000|2021-09-27 20:30:00|8536.1|8535.2|8536.2|8534.7|8537.1|8535.6|8536.1|8534.7|104
1632774900000|2021-09-27 20:35:00|8536.1|8534.6|8535.4|8534.5|8536.3|8534.9|8535.3|8534.1|104
1632775200000|2021-09-27 20:40:00|8535.3|8534.4|8535.8|8534.3|8536.7|8535.2|8535.3|8534.1|133
1632775500000|2021-09-27 20:45:00|8535.9|8534.4|8536|8534.5|8536.4|8534.9|8535.8|8534.3|179
1632775800000|2021-09-27 20:50:00|8536.1|8534.6|8536.5|8535|8537.4|8535.4|8535.9|8533.7|601
1632776100000|2021-09-27 20:55:00|8536.4|8534.9|8541|8533.8|8541|8535.3|8535.8|8530.2|567
1632776400000|2021-09-27 21:00:00|8541.5|8532.3|8542.2|8531.2|8543.1|8532.3|8540.7|8530.2|44
1632776700000|2021-09-27 21:05:00|8542.8|8531.8|8543.6|8532.6|8545|8534|8541.1|8530.1|68
1632777000000|2021-09-27 21:10:00|8544|8533|8541|8530|8544.1|8533.1|8538.3|8527.3|127
1632777300000|2021-09-27 21:15:00|8539.9|8528.9|8542.3|8531.3|8542.9|8531.9|8538.2|8527.2|48
1632777600000|2021-09-27 21:20:00|8542.5|8531.5|8542.6|8531.6|8543|8532|8538.5|8527.5|154
1632777900000|2021-09-27 21:25:00|8542.5|8531.5|8541.3|8531.9|8542.8|8533.1|8537.5|8529|152
1632778200000|2021-09-27 21:30:00|8540.3|8531.8|8540.8|8532.9|8543.1|8533.4|8538.5|8530.8|183
1632778500000|2021-09-27 21:35:00|8540.6|8533.2|8539.7|8532.3|8544.1|8533.8|8537.9|8530.3|244
1632778800000|2021-09-27 21:40:00|8539.4|8532.4|8540.4|8531.9|8541.7|8534.5|8536.6|8529.7|270
1632779100000|2021-09-27 21:45:00|8539.7|8530.8|8540|8531.7|8541.8|8534.6|8537.6|8527.9|208
1632779400000|2021-09-27 21:50:00|8540.1|8531.5|8542.6|8531.6|8544.2|8534.7|8538.4|8530.7|315
1632779700000|2021-09-27 21:55:00|8541.9|8531.1|8542.7|8531.7|8543.6|8534.8|8540.5|8531.1|248
1632780000000|2021-09-27 22:00:00|8542.8|8531.8|8535.9|8534.4|8543.2|8535|8535.3|8529.6|355
1632780300000|2021-09-27 22:05:00|8535.8|8534.3|8536.7|8534.3|8537.4|8534.7|8535.5|8533.3|213
1632780600000|2021-09-27 22:10:00|8536.8|8534.2|8536.4|8534.2|8537.3|8535|8535.7|8533.2|178
1632780900000|2021-09-27 22:15:00|8535.8|8534.1|8536.3|8534.8|8537|8535.2|8535.5|8532.7|145
1632781200000|2021-09-27 22:20:00|8536.1|8534.6|8536|8534.5|8537|8535|8536|8533.8|114
1632781500000|2021-09-27 22:25:00|8536.4|8534.1|8536.2|8534.7|8536.9|8534.9|8535.8|8533.3|116
1632781800000|2021-09-27 22:30:00|8536|8534.5|8536.4|8534.9|8536.8|8535.3|8535.7|8533.8|121
1632782100000|2021-09-27 22:35:00|8536.3|8534.8|8536.5|8535|8537|8535.2|8536.2|8534.1|103
1632782400000|2021-09-27 22:40:00|8536.6|8535.1|8537.3|8535.8|8537.4|8535.9|8536.1|8534.6|79
1632782700000|2021-09-27 22:45:00|8537.4|8535.9|8537.1|8535.6|8538.1|8536|8536.5|8535|91
1632783000000|2021-09-27 22:50:00|8537|8535.5|8537.2|8535.7|8537.3|8535.8|8536.8|8535.3|65
1632783300000|2021-09-27 22:55:00|8537|8535.5|8536.9|8535.4|8537.5|8535.8|8536.4|8534.9|101
1632783600000|2021-09-27 23:00:00|8537|8535.5|8536.5|8535|8537.1|8535.6|8536.1|8534.6|100
1632783900000|2021-09-27 23:05:00|8536.3|8534.8|8535.7|8534.2|8536.7|8535.2|8535.6|8534.1|92
1632784200000|2021-09-27 23:10:00|8535.8|8534.3|8535.2|8533.7|8535.8|8534.3|8534.7|8533.2|87
1632784500000|2021-09-27 23:15:00|8535.1|8533.6|8535.5|8534|8536.1|8534.6|8535.1|8533.6|104
1632784800000|2021-09-27 23:20:00|8535.6|8534.1|8535.4|8533.9|8535.8|8534.3|8535|8533.5|76
1632785100000|2021-09-27 23:25:00|8535.2|8533.7|8535.1|8533.6|8535.6|8534.1|8534.6|8533.1|100
1632785400000|2021-09-27 23:30:00|8535|8533.5|8534.8|8533.3|8535.1|8533.6|8534.5|8533|115
1632785700000|2021-09-27 23:35:00|8534.9|8533.4|8534.8|8533.3|8534.9|8533.4|8534|8532.5|105
1632786000000|2021-09-27 23:40:00|8534.9|8533.4|8534.7|8533.2|8535|8533.5|8534.3|8532.8|103
1632786300000|2021-09-27 23:45:00|8534.6|8533.1|8534.9|8533.4|8535.3|8533.8|8534.6|8533.1|119
1632786600000|2021-09-27 23:50:00|8535|8533.5|8537|8535.5|8537.1|8535.6|8534.6|8533.1|118
1632786900000|2021-09-27 23:55:00|8537.1|8535.6|8537.2|8535.7|8537.3|8535.8|8536.6|8535.1|100
1632787200000|2021-09-28 00:00:00|8537.3|8535.8|8537|8535.5|8538|8536.5|8536.8|8535.3|171
1632787500000|2021-09-28 00:05:00|8536.9|8535.4|8536.5|8535|8537.3|8535.8|8536.1|8534.6|106
1632787800000|2021-09-28 00:10:00|8536.6|8535.1|8536.9|8535.4|8536.9|8535.4|8535.8|8534.3|122
1632788100000|2021-09-28 00:15:00|8536.8|8535.3|8536.5|8535|8537.5|8536.3|8536.3|8534.9|96
1632788400000|2021-09-28 00:20:00|8536.6|8535.1|8538.2|8536.7|8538.4|8537.2|8536.3|8534.8|139
1632788700000|2021-09-28 00:25:00|8538.1|8536.6|8537.3|8535.8|8538.2|8536.7|8537.2|8535.7|119
1632789000000|2021-09-28 00:30:00|8537.2|8535.7|8536.7|8535.2|8537.6|8536.2|8536.6|8535.1|169
1632789300000|2021-09-28 00:35:00|8536.6|8535.1|8537.4|8535.9|8537.8|8536.3|8536.6|8535.1|130
1632789600000|2021-09-28 00:40:00|8537.3|8535.8|8537.5|8536|8537.7|8536.2|8536.8|8535.3|68
1632789900000|2021-09-28 00:45:00|8537.6|8536.1|8536.1|8534.6|8537.7|8536.2|8535.9|8534.5|168
1632790200000|2021-09-28 00:50:00|8536|8534.5|8535.9|8534.4|8536.8|8535.6|8535.5|8534|205
1632790500000|2021-09-28 00:55:00|8535.8|8534.3|8535.2|8534.3|8536.7|8535.4|8535|8533.9|215
1632790800000|2021-09-28 01:00:00|8535.3|8534.4|8535.4|8533.9|8536|8534.5|8535|8533.6|182
1632791100000|2021-09-28 01:05:00|8535.3|8533.8|8536.4|8534.9|8536.6|8535.2|8534.9|8533.6|185
1632791400000|2021-09-28 01:10:00|8536.5|8535|8536.9|8535.4|8537.1|8535.6|8536|8534.5|171
1632791700000|2021-09-28 01:15:00|8537|8535.5|8536.6|8535.1|8537.3|8535.9|8536.2|8534.7|186
1632792000000|2021-09-28 01:20:00|8536.7|8535.2|8537.7|8536.2|8537.9|8536.7|8536.3|8534.8|226
1632792300000|2021-09-28 01:25:00|8537.6|8536.1|8536.8|8535.9|8537.9|8536.8|8536.7|8535.6|165
1632792600000|2021-09-28 01:30:00|8536.9|8536|8537.4|8535.9|8537.5|8536.2|8536.7|8535.5|133
1632792900000|2021-09-28 01:35:00|8537.3|8535.8|8536.7|8535.2|8537.4|8536.2|8536.4|8535.1|131
1632793200000|2021-09-28 01:40:00|8536.8|8535.3|8536.4|8534.9|8537.3|8536.1|8536.1|8534.9|134
1632793500000|2021-09-28 01:45:00|8536.5|8535|8535.2|8533.7|8536.6|8535.2|8535|8533.6|141
1632793800000|2021-09-28 01:50:00|8535.1|8533.6|8534.6|8533.1|8535.2|8534|8534.4|8533.1|105
1632794100000|2021-09-28 01:55:00|8534.7|8533.2|8535.3|8533.8|8535.4|8534|8533.9|8532.9|178
1632794400000|2021-09-28 02:00:00|8535.2|8533.7|8534.2|8532.7|8535.2|8533.8|8533.5|8532|160
1632794700000|2021-09-28 02:05:00|8534.1|8532.6|8533.7|8532.2|8534.4|8532.9|8533.6|8532.2|151
1632795000000|2021-09-28 02:10:00|8533.8|8532.3|8534.3|8532.8|8534.3|8533|8533.4|8531.9|170
1632795300000|2021-09-28 02:15:00|8534.4|8532.9|8535|8533.5|8535.3|8533.8|8534.4|8532.9|112
1632795600000|2021-09-28 02:20:00|8534.9|8533.4|8535.5|8534|8535.5|8534|8534.8|8533.3|96
1632795900000|2021-09-28 02:25:00|8535.4|8533.9|8534.7|8533.2|8535.5|8534|8534.5|8533|69
1632796200000|2021-09-28 02:30:00|8534.8|8533.3|8534.7|8533.2|8535.1|8533.6|8534.3|8532.8|157
1632796500000|2021-09-28 02:35:00|8534.6|8533.1|8536|8534.5|8536.4|8535.2|8534.4|8532.9|107
1632796800000|2021-09-28 02:40:00|8535.9|8534.4|8535|8533.5|8536|8534.7|8534.9|8533.4|138
1632797100000|2021-09-28 02:45:00|8534.9|8533.4|8534.6|8533.1|8535.7|8534.3|8534.3|8532.9|179
1632797400000|2021-09-28 02:50:00|8534.7|8533.2|8533.9|8532.4|8534.9|8533.5|8533.9|8532.4|95
1632797700000|2021-09-28 02:55:00|8533.7|8532.2|8533.4|8531.9|8533.7|8532.2|8532.2|8531.1|413
1632798000000|2021-09-28 03:00:00|8533.5|8532|8533.8|8532.3|8535.2|8533.7|8533.3|8531.8|131
1632798300000|2021-09-28 03:05:00|8533.7|8532.2|8534.3|8532.8|8534.3|8532.8|8533.6|8532.1|60
1632798600000|2021-09-28 03:10:00|8534.2|8532.7|8534|8532.5|8534.6|8533.1|8533.8|8532.3|106
1632798900000|2021-09-28 03:15:00|8533.9|8532.4|8533.9|8532.4|8534.3|8532.8|8533.8|8532.3|69
1632799200000|2021-09-28 03:20:00|8533.6|8532.1|8534.3|8532.8|8534.4|8532.9|8533.5|8532|81
1632799500000|2021-09-28 03:25:00|8534.4|8532.9|8534|8532.5|8534.6|8533.1|8533.9|8532.4|104
1632799800000|2021-09-28 03:30:00|8533.9|8532.4|8532.2|8530.7|8533.9|8532.4|8532.2|8530.7|189
1632800100000|2021-09-28 03:35:00|8532.3|8530.8|8531.5|8530|8532.3|8530.8|8531.3|8529.8|145
1632800400000|2021-09-28 03:40:00|8531.4|8529.9|8531.8|8530.3|8532.2|8530.8|8531.1|8529.6|87
1632800700000|2021-09-28 03:45:00|8531.9|8530.4|8532.5|8531|8532.7|8531.2|8531.6|8530.2|122
1632801000000|2021-09-28 03:50:00|8532.4|8530.9|8533.2|8531.7|8533.3|8531.8|8532.1|8530.9|113
1632801300000|2021-09-28 03:55:00|8533.1|8531.6|8532.1|8530.6|8533.5|8532|8531.8|8530.3|132
1632801600000|2021-09-28 04:00:00|8532.2|8530.7|8531.9|8530.4|8532.6|8531.1|8531.8|8530.4|99
1632801900000|2021-09-28 04:05:00|8532|8530.5|8531.9|8530.4|8532.1|8530.6|8531.5|8530.2|97
1632802200000|2021-09-28 04:10:00|8532|8530.5|8533.1|8531.6|8533.3|8531.8|8531.9|8530.4|106
1632802500000|2021-09-28 04:15:00|8533.2|8531.7|8532.3|8530.8|8533.3|8531.8|8531.7|8530.6|109
1632802800000|2021-09-28 04:20:00|8532.1|8530.6|8531.8|8530.9|8532.5|8531.1|8531.8|8530.6|93
1632803100000|2021-09-28 04:25:00|8531.9|8531|8531.9|8530.4|8532.3|8531|8531.5|8530.2|101
1632803400000|2021-09-28 04:30:00|8531.8|8530.3|8532.1|8530.6|8532.2|8530.7|8531.1|8529.9|120
1632803700000|2021-09-28 04:35:00|8532|8530.5|8530.6|8529.1|8532.2|8530.9|8530|8528.8|133
1632804000000|2021-09-28 04:40:00|8530.5|8529|8531.5|8530|8531.6|8530.3|8530.4|8529|131
1632804300000|2021-09-28 04:45:00|8531.4|8529.9|8530.5|8529|8531.5|8530.2|8530.2|8529|90
1632804600000|2021-09-28 04:50:00|8530.1|8529.2|8530.6|8529.1|8531|8529.5|8530.1|8528.8|85
1632804900000|2021-09-28 04:55:00|8530.7|8529.2|8531.1|8529.6|8531.4|8529.9|8530.4|8528.9|108
1632805200000|2021-09-28 05:00:00|8530.9|8529.4|8532.7|8531.2|8532.9|8531.5|8530.5|8529.3|201
1632805500000|2021-09-28 05:05:00|8532.8|8531.3|8533.7|8532.2|8533.8|8532.3|8532.6|8531.1|85
1632805800000|2021-09-28 05:10:00|8533.8|8532.3|8532.6|8531.1|8534.7|8533.2|8532.5|8531|144
1632806100000|2021-09-28 05:15:00|8532.5|8531|8531.8|8530.3|8532.6|8531.1|8531.6|8530.1|100
1632806400000|2021-09-28 05:20:00|8531.7|8530.2|8532.5|8531|8532.6|8531.1|8531.7|8530.2|93
1632806700000|2021-09-28 05:25:00|8532.4|8530.9|8533.9|8532.4|8533.9|8532.4|8532.2|8530.7|193
1632807000000|2021-09-28 05:30:00|8533.8|8532.3|8531.7|8530.2|8533.9|8532.4|8531.7|8530.2|180
1632807300000|2021-09-28 05:35:00|8531.8|8530.3|8531.3|8529.8|8532|8530.5|8531|8529.5|120
1632807600000|2021-09-28 05:40:00|8531.4|8529.9|8531.9|8530.4|8532.3|8530.8|8531.2|8529.7|112
1632807900000|2021-09-28 05:45:00|8531.8|8530.3|8532.6|8531.1|8532.7|8531.2|8531.6|8530.2|145
1632808200000|2021-09-28 05:50:00|8532.5|8531|8533.1|8531.6|8533.1|8531.6|8532.5|8531|99
1632808500000|2021-09-28 05:55:00|8533|8531.5|8531.5|8530|8533.5|8532|8531.4|8529.9|230
1632808800000|2021-09-28 06:00:00|8531.4|8529.9|8532.8|8531.3|8533.1|8531.6|8530.8|8529.3|278
1632809100000|2021-09-28 06:05:00|8533|8531.5|8534|8532.5|8534.4|8533|8532.1|8530.8|247
1632809400000|2021-09-28 06:10:00|8533.9|8532.4|8533.1|8531.6|8534.2|8532.7|8532.2|8530.7|284
1632809700000|2021-09-28 06:15:00|8532.9|8531.4|8531.1|8529.6|8533.2|8531.7|8530.7|8529.4|316
1632810000000|2021-09-28 06:20:00|8531.4|8529.9|8532.6|8531.1|8533.4|8531.9|8530.2|8528.8|351
1632810300000|2021-09-28 06:25:00|8532.5|8531|8531.2|8529.7|8532.9|8531.5|8529.1|8527.6|419
1632810600000|2021-09-28 06:30:00|8531.3|8529.8|8528.3|8526.8|8531.8|8530.3|8528.3|8526.8|312
1632810900000|2021-09-28 06:35:00|8528.4|8526.9|8528.5|8527|8528.8|8527.5|8526|8524.8|446
1632811200000|2021-09-28 06:40:00|8528.6|8527.1|8532.8|8531.3|8533.1|8531.6|8528.6|8527.1|372
1632811500000|2021-09-28 06:45:00|8532.5|8531.6|8528.8|8527.3|8532.9|8531.6|8528.5|8527.1|317
1632811800000|2021-09-28 06:50:00|8528.9|8527.4|8531.7|8530.2|8531.9|8530.4|8528.5|8527|380
1632812100000|2021-09-28 06:55:00|8531.8|8530.3|8530|8528.5|8532.4|8530.9|8529.6|8528.1|425
1632812400000|2021-09-28 07:00:00|8530.1|8528.6|8532.7|8531.2|8534.1|8532.6|8528.7|8527.3|616
1632812700000|2021-09-28 07:05:00|8532.8|8531.3|8533.9|8532.4|8534.7|8533.2|8532.4|8530.9|483
1632813000000|2021-09-28 07:10:00|8534.1|8532.6|8534.3|8532.8|8537.6|8536.1|8533.9|8532.6|541
1632813300000|2021-09-28 07:15:00|8534.6|8533.1|8533.6|8532.1|8535.3|8533.8|8530.7|8529.2|544
1632813600000|2021-09-28 07:20:00|8533.5|8532|8539.3|8537.8|8540.5|8539|8533.5|8532|539
1632813900000|2021-09-28 07:25:00|8539.2|8537.7|8536.5|8535|8541.9|8540.4|8535.9|8534.4|621
1632814200000|2021-09-28 07:30:00|8536.6|8535.1|8537.2|8535.7|8538.9|8537.5|8536.5|8535|483
1632814500000|2021-09-28 07:35:00|8537.3|8535.8|8538.9|8537.4|8542.8|8541.4|8537.3|8535.8|465
1632814800000|2021-09-28 07:40:00|8539|8537.5|8543.8|8542.3|8544.3|8542.8|8538.3|8536.8|476
1632815100000|2021-09-28 07:45:00|8543.7|8542.2|8545.2|8543.7|8545.5|8544.2|8542|8540.7|402
1632815400000|2021-09-28 07:50:00|8545.1|8543.6|8542.6|8541.1|8545.6|8544.2|8541.3|8539.8|434
1632815700000|2021-09-28 07:55:00|8542.3|8541.4|8545.3|8543.8|8547.1|8545.6|8542|8540.5|452
1632816000000|2021-09-28 08:00:00|8545.2|8543.7|8548.8|8547.3|8549.4|8548|8544.8|8543.3|422
1632816300000|2021-09-28 08:05:00|8548.9|8547.4|8550|8548.5|8551|8549.5|8546|8544.5|399
1632816600000|2021-09-28 08:10:00|8550.2|8548.7|8549.4|8547.9|8551.6|8550.4|8548.1|8546.6|481
1632816900000|2021-09-28 08:15:00|8549.3|8547.8|8545.2|8543.7|8550.8|8549.5|8544.9|8543.5|536
1632817200000|2021-09-28 08:20:00|8545.1|8543.6|8548.3|8546.8|8548.3|8547|8544.2|8543|631
1632817500000|2021-09-28 08:25:00|8548.4|8546.9|8548.9|8547.4|8550|8548.8|8548.2|8546.9|406
1632817800000|2021-09-28 08:30:00|8549|8547.5|8549.9|8548.4|8550.7|8549.5|8546.5|8545.3|619
1632818100000|2021-09-28 08:35:00|8549.8|8548.3|8548.5|8547|8550.8|8549.5|8547.9|8546.6|521
1632818400000|2021-09-28 08:40:00|8548.6|8547.1|8548.2|8546.7|8549.8|8548.5|8546.6|8545.4|452
1632818700000|2021-09-28 08:45:00|8547.9|8547|8547.3|8545.8|8549.5|8548.1|8546|8544.8|428
1632819000000|2021-09-28 08:50:00|8547.1|8545.6|8548.4|8546.9|8549.5|8548|8545.4|8544.1|337
1632819300000|2021-09-28 08:55:00|8548.3|8546.8|8544.1|8542.6|8548.4|8546.9|8543.5|8542.5|547
1632819600000|2021-09-28 09:00:00|8544|8542.5|8546.4|8545.5|8546.8|8545.6|8542.8|8541.5|669
1632819900000|2021-09-28 09:05:00|8546.3|8545.4|8545.4|8544.5|8547.4|8546.3|8545.1|8543.7|462
1632820200000|2021-09-28 09:10:00|8545.3|8544.4|8547|8546.1|8547.5|8546.4|8545.3|8544.2|417
1632820500000|2021-09-28 09:15:00|8546.9|8546|8543.8|8542.9|8547.3|8546.1|8543.7|8542.5|416
1632820800000|2021-09-28 09:20:00|8543.9|8543|8545.1|8543.6|8545.7|8544.2|8541.4|8540.2|377
1632821100000|2021-09-28 09:25:00|8545|8543.5|8546.3|8545.4|8548.1|8546.6|8544.7|8543.5|327
1632821400000|2021-09-28 09:30:00|8546.2|8545.3|8550.5|8549|8551|8549.5|8544.8|8543.6|316
1632821700000|2021-09-28 09:35:00|8550.4|8548.9|8548.7|8547.2|8551.7|8550.6|8548.4|8547|401
1632822000000|2021-09-28 09:40:00|8548.8|8547.3|8550.2|8548.7|8550.2|8548.7|8547|8545.5|316
1632822300000|2021-09-28 09:45:00|8550.3|8548.8|8553.3|8551.8|8553.3|8552|8549.5|8548.2|297
1632822600000|2021-09-28 09:50:00|8553.2|8551.7|8557.5|8556|8558.4|8556.9|8553.1|8551.6|455
1632822900000|2021-09-28 09:55:00|8557.6|8556.1|8560|8558.5|8560.4|8559.1|8557.6|8556.1|410
1632823200000|2021-09-28 10:00:00|8560.1|8558.6|8564.5|8563|8566.4|8565.1|8559.9|8558.4|630
1632823500000|2021-09-28 10:05:00|8564.3|8562.8|8564|8562.5|8565.5|8564.3|8563.2|8561.7|437
1632823800000|2021-09-28 10:10:00|8563.9|8562.4|8572.3|8570.8|8574|8572.5|8563.9|8562.4|484
1632824100000|2021-09-28 10:15:00|8572.4|8570.9|8573.8|8572.3|8575.6|8574.4|8571|8569.5|545
1632824400000|2021-09-28 10:20:00|8573.9|8572.4|8573.1|8571.6|8577.2|8576|8572.8|8571.4|513
1632824700000|2021-09-28 10:25:00|8573|8571.5|8572.9|8571.4|8574.6|8573.1|8571.7|8570.5|357
1632825000000|2021-09-28 10:30:00|8573.2|8571.7|8571.6|8570.1|8576|8574.9|8569.6|8568.5|632
1632825300000|2021-09-28 10:35:00|8571.5|8570|8575.9|8575|8576.1|8575|8570.9|8569.5|409
1632825600000|2021-09-28 10:40:00|8576|8575.1|8578.8|8577.3|8579.3|8577.8|8576|8574.6|435
1632825900000|2021-09-28 10:45:00|8578.6|8577.1|8578.5|8577|8581.5|8580|8575.3|8573.8|549
1632826200000|2021-09-28 10:50:00|8578.6|8577.1|8582.9|8581.4|8588.5|8587|8576.1|8574.8|621
1632826500000|2021-09-28 10:55:00|8583|8581.5|8589.8|8588.3|8592.7|8590.7|8582.9|8581.4|770
1632826800000|2021-09-28 11:00:00|8589.6|8588.1|8593.3|8591.8|8594.1|8592.6|8586.8|8585.6|625
1632827100000|2021-09-28 11:05:00|8593.1|8591.6|8585|8583.5|8594.6|8593.2|8584.4|8583.3|580
1632827400000|2021-09-28 11:10:00|8584.9|8583.4|8584.3|8583.4|8588.5|8587|8583|8581.8|613
1632827700000|2021-09-28 11:15:00|8584.8|8583.3|8586.2|8584.7|8589.6|8588.1|8584.5|8583|644
1632828000000|2021-09-28 11:20:00|8586.1|8584.6|8584.9|8583.4|8588.5|8587|8583.8|8582.5|761
1632828300000|2021-09-28 11:25:00|8584.8|8583.3|8588.5|8587|8589.6|8588.1|8583.3|8582.1|550
1632828600000|2021-09-28 11:30:00|8588.6|8587.1|8585.8|8584.3|8589.2|8587.7|8582.6|8581.1|582
1632828900000|2021-09-28 11:35:00|8585.7|8584.2|8586.2|8584.7|8586.6|8585.1|8583.8|8582.3|432
1632829200000|2021-09-28 11:40:00|8586.1|8584.6|8587.6|8586.1|8588|8586.5|8585.4|8583.9|395
1632829500000|2021-09-28 11:45:00|8587.8|8586.3|8592.3|8590.8|8592.4|8590.9|8586.6|8585.1|476
1632829800000|2021-09-28 11:50:00|8592.2|8590.7|8597|8595.5|8597.1|8595.6|8591.8|8590.3|607
1632830100000|2021-09-28 11:55:00|8597.1|8595.6|8595.9|8594.4|8599.5|8598|8595.7|8594.2|594
1632830400000|2021-09-28 12:00:00|8596|8594.5|8598.6|8597.1|8601.6|8600.1|8595.9|8594.4|617
1632830700000|2021-09-28 12:05:00|8598.3|8596.8|8595.8|8594.3|8599|8597.5|8594.5|8593|618
1632831000000|2021-09-28 12:10:00|8595.7|8594.2|8595.7|8594.2|8596.3|8595|8593|8591.5|477
1632831300000|2021-09-28 12:15:00|8595.9|8594.4|8600.7|8599.2|8601.1|8599.9|8595.1|8593.6|468
1632831600000|2021-09-28 12:20:00|8600.9|8599.4|8605.1|8603.6|8612.4|8610.9|8599.6|8598.3|926
1632831900000|2021-09-28 12:25:00|8605|8603.5|8607.2|8605.7|8607.8|8606.3|8604.5|8603.3|608
1632832200000|2021-09-28 12:30:00|8607.3|8605.8|8610.6|8609.1|8610.8|8609.9|8606.6|8605.1|626
1632832500000|2021-09-28 12:35:00|8610.3|8609.4|8615.5|8614|8616.9|8615.4|8610.2|8609|745
1632832800000|2021-09-28 12:40:00|8615.4|8613.9|8623.7|8622.2|8629.6|8628.1|8614.8|8613.3|1203
1632833100000|2021-09-28 12:45:00|8624.1|8622.6|8619.4|8617.9|8627.6|8626.1|8618.9|8617.5|804
1632833400000|2021-09-28 12:50:00|8619.5|8618|8621.5|8620|8625.5|8624.3|8619.5|8618|623
1632833700000|2021-09-28 12:55:00|8621.6|8620.1|8624.1|8622.6|8626.1|8624.6|8621.4|8620.1|636
1632834000000|2021-09-28 13:00:00|8623.9|8622.4|8625|8623.5|8626.5|8625.3|8622.4|8620.9|543
1632834300000|2021-09-28 13:05:00|8624.9|8623.4|8620.4|8618.9|8626.7|8625.6|8619.7|8618.6|730
1632834600000|2021-09-28 13:10:00|8620.3|8618.8|8618.9|8617.4|8623.5|8622.3|8618.7|8617.4|676
1632834900000|2021-09-28 13:15:00|8619|8617.5|8615.7|8614.8|8621|8619.7|8615.7|8614.8|613
1632835200000|2021-09-28 13:20:00|8615.8|8614.9|8616.1|8615.2|8616.7|8615.5|8613.5|8612.3|619
1632835500000|2021-09-28 13:25:00|8616.2|8615.3|8618.4|8616.9|8621.3|8620.2|8616.2|8615.1|623
1632835800000|2021-09-28 13:30:00|8618.5|8617|8623.5|8622|8625|8623.6|8618.3|8617|896
1632836100000|2021-09-28 13:35:00|8623.1|8622.2|8621.9|8621|8623.9|8622.4|8620.7|8619.8|636
1632836400000|2021-09-28 13:40:00|8621.8|8620.9|8624|8623.1|8625.6|8624.6|8621.8|8620.9|510
1632836700000|2021-09-28 13:45:00|8624.4|8622.9|8625.5|8624.6|8625.7|8624.7|8623.4|8622.4|758
1632837000000|2021-09-28 13:50:00|8625.4|8624.5|8626.1|8625.2|8627.3|8626.2|8624.5|8623.4|779
1632837300000|2021-09-28 13:55:00|8626|8625.1|8622.5|8621|8626.2|8625.1|8621.9|8620.4|641
1632837600000|2021-09-28 14:00:00|8622.9|8621.4|8631.4|8629.9|8633.9|8632.4|8622.7|8620.7|863
1632837900000|2021-09-28 14:05:00|8631.2|8629.7|8635.6|8634.1|8635.6|8634.1|8628.4|8627|761
1632838200000|2021-09-28 14:10:00|8635.4|8634.5|8628.7|8627.2|8637|8635.8|8627.8|8626.6|768
1632838500000|2021-09-28 14:15:00|8629|8627.5|8639.2|8637.7|8639.5|8638|8628.3|8626.7|1122
1632838800000|2021-09-28 14:20:00|8639.5|8638|8633.1|8631.6|8641.6|8640.1|8632.5|8631|924
1632839100000|2021-09-28 14:25:00|8633|8631.5|8636.9|8635.4|8639.4|8637.9|8631.7|8630.2|1110
1632839400000|2021-09-28 14:30:00|8636.7|8635.2|8635.9|8634.4|8640.2|8638.7|8635.1|8633.6|1040
1632839700000|2021-09-28 14:35:00|8636|8634.5|8634.5|8633|8638.7|8637.2|8632.5|8631|937
1632840000000|2021-09-28 14:40:00|8634.4|8632.9|8626.3|8624.8|8635|8633.5|8625.3|8623.8|901
1632840300000|2021-09-28 14:45:00|8626.4|8624.9|8633.1|8631.6|8633.7|8632.2|8625|8623.5|710
1632840600000|2021-09-28 14:50:00|8633.2|8631.7|8631.9|8630.4|8634.2|8632.7|8630|8628.5|849
1632840900000|2021-09-28 14:55:00|8631.7|8630.2|8624.9|8624|8632.6|8631.1|8624.3|8623.1|862
1632841200000|2021-09-28 15:00:00|8624.8|8623.9|8625.2|8623.7|8628|8626.5|8623.1|8621.7|880
1632841500000|2021-09-28 15:05:00|8625.1|8623.6|8627.6|8626.1|8629.1|8627.6|8624.7|8623.2|571
1632841800000|2021-09-28 15:10:00|8627.9|8626.4|8627|8625.5|8628.3|8626.8|8626.2|8624.7|543
1632842100000|2021-09-28 15:15:00|8627.1|8625.6|8625.8|8624.3|8627.9|8626.4|8624.8|8623.3|520
1632842400000|2021-09-28 15:20:00|8626|8624.5|8625.9|8624.4|8626.3|8624.9|8622.6|8621.4|601
1632842700000|2021-09-28 15:25:00|8625.8|8624.3|8625.4|8623.9|8626.2|8624.8|8623.3|8621.8|569
1632843000000|2021-09-28 15:30:00|8625.5|8624|8626.5|8625|8628.7|8627.2|8624.7|8623.4|592
1632843300000|2021-09-28 15:35:00|8626.6|8625.1|8628.8|8627.3|8631|8629.5|8625.2|8623.9|595
1632843600000|2021-09-28 15:40:00|8628.7|8627.2|8629.2|8627.7|8631.6|8630.3|8628.2|8627.1|454
1632843900000|2021-09-28 15:45:00|8629.1|8627.6|8628.7|8627.2|8631.4|8629.9|8627.7|8626.5|459
1632844200000|2021-09-28 15:50:00|8628.8|8627.3|8629.7|8628.2|8631.6|8630.1|8628.7|8627.3|344
1632844500000|2021-09-28 15:55:00|8629.8|8628.3|8630.5|8629|8631.7|8630.2|8629|8627.5|334
1632844800000|2021-09-28 16:00:00|8630.2|8628.7|8631.5|8630|8632.1|8630.8|8629.7|8628.2|450
1632845100000|2021-09-28 16:05:00|8631.3|8630.4|8629|8627.5|8632.2|8630.8|8628.6|8627.4|399
1632845400000|2021-09-28 16:10:00|8629.1|8627.6|8627.1|8625.6|8629.8|8628.7|8626.4|8625.3|452
1632845700000|2021-09-28 16:15:00|8627|8625.5|8630.8|8629.3|8630.8|8629.3|8626.3|8625.1|358
1632846000000|2021-09-28 16:20:00|8630.7|8629.2|8630.7|8629.2|8631.8|8630.6|8629.9|8628.6|302
1632846300000|2021-09-28 16:25:00|8630.8|8629.3|8631.2|8629.7|8631.7|8630.6|8629.9|8628.5|405
1632846600000|2021-09-28 16:30:00|8631.3|8629.8|8627.7|8626.8|8632.1|8630.9|8627.6|8626.1|452
1632846900000|2021-09-28 16:35:00|8627.9|8627|8626.9|8626|8629.2|8627.7|8626.2|8625.1|334
1632847200000|2021-09-28 16:40:00|8626.8|8625.9|8630.9|8630|8631.9|8630.6|8626.8|8625.9|330
1632847500000|2021-09-28 16:45:00|8631|8630.1|8631|8630.1|8632.4|8631.4|8630.5|8629.3|325
1632847800000|2021-09-28 16:50:00|8631.3|8629.8|8631.8|8630.3|8632|8630.7|8630|8628.6|408
1632848100000|2021-09-28 16:55:00|8631.9|8630.4|8635|8633.5|8635.6|8634.2|8631.5|8630.4|413
1632848400000|2021-09-28 17:00:00|8635.2|8633.7|8635.4|8634.5|8636.1|8634.9|8634.5|8633.2|503
1632848700000|2021-09-28 17:05:00|8635.7|8634.2|8633.3|8631.8|8637|8635.7|8632.6|8631.2|534
1632849000000|2021-09-28 17:10:00|8632.8|8631.9|8632.3|8630.8|8634|8632.8|8632|8630.8|350
1632849300000|2021-09-28 17:15:00|8632.4|8630.9|8631.9|8631|8632.8|8631.7|8631|8629.7|268
1632849600000|2021-09-28 17:20:00|8631.8|8630.9|8631.2|8630.3|8632.6|8631.4|8631.2|8630|242
1632849900000|2021-09-28 17:25:00|8631.4|8629.9|8630|8629.1|8631.5|8630.2|8629.8|8628.3|294
1632850200000|2021-09-28 17:30:00|8629.9|8629|8631.8|8630.3|8632.7|8631.3|8629.7|8628.4|264
1632850500000|2021-09-28 17:35:00|8631.7|8630.2|8631.1|8629.6|8631.8|8630.6|8629.9|8628.6|290
1632850800000|2021-09-28 17:40:00|8631.2|8629.7|8631|8629.5|8631.2|8629.8|8629.2|8627.8|292
1632851100000|2021-09-28 17:45:00|8631.1|8629.6|8632.8|8631.3|8634.3|8633|8630.6|8629.3|318
1632851400000|2021-09-28 17:50:00|8632.9|8631.4|8633.7|8632.2|8633.9|8632.5|8632.3|8631|216
1632851700000|2021-09-28 17:55:00|8633.8|8632.3|8634.4|8633.5|8634.8|8633.6|8630.9|8629.5|275
1632852000000|2021-09-28 18:00:00|8634.3|8633.4|8634.7|8633.2|8635.5|8634.1|8633.8|8632.6|278
1632852300000|2021-09-28 18:05:00|8634.6|8633.1|8635.3|8633.8|8635.7|8634.6|8633.3|8632.2|308
1632852600000|2021-09-28 18:10:00|8635.2|8633.7|8636.5|8635|8636.8|8635.6|8635.1|8633.7|291
1632852900000|2021-09-28 18:15:00|8636.4|8634.9|8635|8633.5|8636.5|8635|8634.6|8633.4|291
1632853200000|2021-09-28 18:20:00|8634.9|8633.4|8633.5|8632|8635|8634|8633.3|8631.8|293
1632853500000|2021-09-28 18:25:00|8633.6|8632.1|8631.5|8630.6|8633.6|8632.4|8631.5|8630.3|311
1632853800000|2021-09-28 18:30:00|8631.6|8630.7|8630.9|8629.4|8632.4|8631|8630.5|8629|224
1632854100000|2021-09-28 18:35:00|8631.2|8629.7|8632.1|8630.6|8632.9|8631.6|8630.2|8629|387
1632854400000|2021-09-28 18:40:00|8631.9|8630.4|8631.7|8630.2|8632.5|8631.4|8630.9|8629.7|316
1632854700000|2021-09-28 18:45:00|8631.8|8630.3|8630.2|8628.7|8631.9|8630.7|8629.5|8628.3|245
1632855000000|2021-09-28 18:50:00|8629.7|8628.8|8630|8628.5|8630.4|8629|8628.4|8627.2|273
1632855300000|2021-09-28 18:55:00|8629.9|8628.4|8629.7|8628.2|8630|8628.6|8628.1|8626.8|353
1632855600000|2021-09-28 19:00:00|8629.6|8628.1|8629.3|8627.8|8629.7|8628.7|8628.2|8626.8|363
1632855900000|2021-09-28 19:05:00|8629.4|8627.9|8629.8|8628.3|8630.5|8629|8629|8627.5|285
1632856200000|2021-09-28 19:10:00|8629.7|8628.2|8628.4|8626.9|8629.8|8628.3|8627.5|8626.3|242
1632856500000|2021-09-28 19:15:00|8628.3|8626.8|8627.9|8626.4|8628.8|8627.6|8627.4|8626.2|168
1632856800000|2021-09-28 19:20:00|8627.8|8626.3|8628.9|8627.4|8629|8627.5|8627|8625.8|209
1632857100000|2021-09-28 19:25:00|8629|8627.5|8631|8629.5|8631|8629.5|8629|8627.5|175
1632857400000|2021-09-28 19:30:00|8631.1|8629.6|8629.6|8628.1|8631.4|8629.9|8629.2|8627.7|206
1632857700000|2021-09-28 19:35:00|8629.5|8628|8630.2|8628.7|8630.3|8628.8|8628.4|8626.9|214
1632858000000|2021-09-28 19:40:00|8630.3|8628.8|8630.9|8629.4|8631.3|8629.8|8628.8|8627.3|251
1632858300000|2021-09-28 19:45:00|8631|8629.5|8632|8630.5|8632.1|8630.9|8630.8|8629.3|222
1632858600000|2021-09-28 19:50:00|8632.1|8630.6|8632.5|8631|8632.9|8631.4|8630.8|8629.3|311
1632858900000|2021-09-28 19:55:00|8632.4|8630.9|8631.2|8629.7|8633.1|8631.6|8630|8628.9|553
1632859200000|2021-09-28 20:00:00|8631.1|8629.6|8630|8628.5|8631.5|8630.2|8629.7|8628.3|355
1632859500000|2021-09-28 20:05:00|8629.9|8628.4|8629.7|8628.8|8630.5|8629|8629|8627.5|202
1632859800000|2021-09-28 20:10:00|8629.8|8628.9|8631.7|8630.2|8631.7|8630.2|8629.5|8628.3|218
1632860100000|2021-09-28 20:15:00|8631.6|8630.1|8631.7|8630.2|8632.5|8631|8631.3|8629.8|117
1632860400000|2021-09-28 20:20:00|8631.3|8629.8|8632.4|8630.9|8632.8|8631.3|8630.8|8629.3|124
1632860700000|2021-09-28 20:25:00|8632.3|8630.8|8631.4|8629.9|8632.3|8631.1|8630.1|8628.6|155
1632861000000|2021-09-28 20:30:00|8631.9|8630.4|8633.4|8631.9|8633.5|8632|8631.9|8630.4|136
1632861300000|2021-09-28 20:35:00|8633.5|8632|8632.9|8631.4|8633.5|8632|8632.2|8630.9|157
1632861600000|2021-09-28 20:40:00|8633|8631.5|8632.8|8631.3|8633.1|8631.7|8632|8630.5|173
1632861900000|2021-09-28 20:45:00|8633|8631.5|8632.9|8631.4|8633.3|8631.8|8632.4|8630.9|187
1632862200000|2021-09-28 20:50:00|8632.7|8630.4|8632.6|8628.2|8635.1|8631|8631|8626.4|1074
1632862500000|2021-09-28 20:55:00|8632.2|8628.5|8636.3|8625.3|8638.3|8630|8630.7|8624.6|1123
1632862800000|2021-09-28 21:00:00|8637|8626|8636.4|8625.4|8637|8626|8635.6|8624.6|47
1632863100000|2021-09-28 21:05:00|8636.2|8625.2|8635.1|8624.1|8638.4|8627.4|8633.1|8622.1|166
1632863400000|2021-09-28 21:10:00|8635.4|8624.4|8634.7|8623.7|8638.4|8627.4|8634|8623|175
1632863700000|2021-09-28 21:15:00|8635.3|8624.3|8637.6|8626.6|8642.9|8631.9|8634.6|8623.6|410
1632864000000|2021-09-28 21:20:00|8637.7|8626.7|8638.1|8627.1|8638.9|8627.9|8634.4|8624.2|1324
1632864300000|2021-09-28 21:25:00|8637|8626|8636.9|8629.8|8639.4|8629.8|8633.4|8624.4|513
1632864600000|2021-09-28 21:30:00|8636.5|8627.5|8637.1|8629.6|8640.1|8629.6|8633|8622|323
1632864900000|2021-09-28 21:35:00|8637|8628.9|8632.5|8622.3|8639.7|8629|8631.7|8621.5|426
1632865200000|2021-09-28 21:40:00|8632.7|8621.7|8634.9|8623.9|8635.4|8624.4|8631.3|8620.3|672
1632865500000|2021-09-28 21:45:00|8635|8624|8635.3|8624.3|8637.2|8627.6|8633.5|8622.5|795
1632865800000|2021-09-28 21:50:00|8634.7|8624.4|8637.4|8627.1|8639.5|8628.5|8633.5|8624.1|777
1632866100000|2021-09-28 21:55:00|8637.3|8627|8636|8625.4|8638.6|8628.1|8634.1|8623.9|548
1632866400000|2021-09-28 22:00:00|8635.7|8625.5|8634|8629.7|8638|8630.9|8632.4|8625.3|712
1632866700000|2021-09-28 22:05:00|8633.9|8629.8|8633.5|8630|8637.6|8630.5|8632.7|8626.4|349
1632867000000|2021-09-28 22:10:00|8633.4|8630.1|8632.2|8630.7|8634.3|8630.9|8632|8629.3|419
1632867300000|2021-09-28 22:15:00|8632.4|8630.9|8632.4|8630.9|8632.7|8631|8631.8|8630.1|163
1632867600000|2021-09-28 22:20:00|8632.5|8631|8632.3|8630.8|8632.6|8631.1|8631.9|8630.1|93
1632867900000|2021-09-28 22:25:00|8632.4|8630.9|8632.4|8630.9|8632.8|8631|8631.6|8629.9|163
1632868200000|2021-09-28 22:30:00|8632.3|8630.8|8631.7|8630.2|8632.7|8631|8631.4|8629.4|204
1632868500000|2021-09-28 22:35:00|8631.9|8630.4|8631.7|8630.2|8632.4|8630.6|8631.6|8630|136
1632868800000|2021-09-28 22:40:00|8631.9|8630.4|8632.9|8631.4|8633|8631.5|8631.5|8629.9|119
1632869100000|2021-09-28 22:45:00|8632.8|8631.3|8631.9|8630.4|8633.3|8631.4|8631.7|8630.2|112
1632869400000|2021-09-28 22:50:00|8632|8630.5|8632|8630.5|8632.8|8631.3|8631.7|8630.2|121
1632869700000|2021-09-28 22:55:00|8632.1|8630.6|8632.6|8631.1|8633|8631.5|8632.1|8630.6|85
1632870000000|2021-09-28 23:00:00|8632.8|8631.3|8632|8630.5|8633|8631.5|8631.8|8630.3|183
1632870300000|2021-09-28 23:05:00|8631.9|8630.4|8631.2|8629.7|8632.4|8630.9|8631.1|8629.6|170
1632870600000|2021-09-28 23:10:00|8631.1|8629.6|8631.2|8629.7|8631.6|8630.1|8631|8629.5|158
1632870900000|2021-09-28 23:15:00|8631.3|8629.8|8631.4|8629.9|8631.8|8630.5|8631.2|8629.7|165
1632871200000|2021-09-28 23:20:00|8631.5|8630|8631.2|8629.7|8631.6|8630.1|8630.8|8629.3|159
1632871500000|2021-09-28 23:25:00|8631.1|8629.6|8631.1|8629.6|8631.5|8630|8630.7|8629.2|120
1632871800000|2021-09-28 23:30:00|8631|8629.5|8631.7|8630.2|8632.1|8630.6|8631|8629.5|132
1632872100000|2021-09-28 23:35:00|8631.8|8630.3|8631.3|8629.8|8633|8631.5|8631.2|8629.7|128
1632872400000|2021-09-28 23:40:00|8631.4|8629.9|8630.9|8629.4|8631.4|8629.9|8630.8|8629.3|84
1632872700000|2021-09-28 23:45:00|8631|8629.5|8631.8|8630.3|8631.9|8630.5|8630.6|8629.1|136
1632873000000|2021-09-28 23:50:00|8631.9|8630.4|8631|8629.5|8632|8630.6|8630.8|8629.3|143
1632873300000|2021-09-28 23:55:00|8631.1|8629.6|8630.5|8629|8631.5|8630|8630.2|8628.7|200
1632873600000|2021-09-29 00:00:00|8630.6|8629.1|8629.8|8628.3|8631.6|8630.1|8629.4|8627.9|284
1632873900000|2021-09-29 00:05:00|8629.9|8628.4|8629.1|8627.6|8630.2|8628.7|8628.5|8627|221
1632874200000|2021-09-29 00:10:00|8629|8627.5|8630.5|8629|8631|8629.5|8628.8|8627.3|250
1632874500000|2021-09-29 00:15:00|8630.6|8629.1|8629.8|8628.3|8631|8629.6|8628.9|8627.8|311
1632874800000|2021-09-29 00:20:00|8629.7|8628.2|8630.3|8628.8|8630.6|8629.1|8629.4|8627.9|237
1632875100000|2021-09-29 00:25:00|8630.4|8628.9|8630.7|8629.2|8631.6|8630.3|8630|8628.8|247
1632875400000|2021-09-29 00:30:00|8630.9|8629.4|8631.3|8629.8|8631.4|8630.1|8629.9|8628.4|281
1632875700000|2021-09-29 00:35:00|8631.1|8629.6|8630.6|8629.1|8631.1|8629.6|8629.9|8628.6|202
1632876000000|2021-09-29 00:40:00|8630.5|8629|8630.8|8629.3|8630.8|8629.3|8629.4|8627.9|190
1632876300000|2021-09-29 00:45:00|8630.7|8629.2|8630.1|8628.6|8631.5|8630|8629.9|8628.4|149
1632876600000|2021-09-29 00:50:00|8630|8628.5|8630.1|8628.6|8631.3|8629.8|8629.3|8627.9|250
1632876900000|2021-09-29 00:55:00|8630.2|8628.7|8630.9|8629.4|8631.8|8630.3|8629.7|8628.2|392
1632877200000|2021-09-29 01:00:00|8630.7|8629.2|8629.5|8628|8631.3|8629.9|8629.2|8627.7|441
1632877500000|2021-09-29 01:05:00|8629.4|8627.9|8629.9|8628.4|8630.4|8629|8628.8|8627.3|302
1632877800000|2021-09-29 01:10:00|8630|8628.5|8629|8627.5|8630.6|8629.1|8628.8|8627.3|345
1632878100000|2021-09-29 01:15:00|8629.1|8627.6|8629.9|8628.4|8630|8628.5|8628.4|8626.9|285
1632878400000|2021-09-29 01:20:00|8630|8628.5|8632|8630.5|8632.4|8630.9|8629.9|8628.4|248
1632878700000|2021-09-29 01:25:00|8631.8|8630.3|8632.3|8630.8|8632.9|8631.4|8631.7|8630.2|202
1632879000000|2021-09-29 01:30:00|8632.2|8630.7|8632.3|8630.8|8632.9|8631.4|8630.8|8629.3|419
1632879300000|2021-09-29 01:35:00|8632.4|8630.9|8631.6|8630.1|8632.6|8631.1|8630.9|8629.4|363
1632879600000|2021-09-29 01:40:00|8631.7|8630.2|8631.5|8630|8632.2|8630.7|8630.8|8629.3|266
1632879900000|2021-09-29 01:45:00|8631.2|8629.7|8631.4|8629.9|8632.2|8630.7|8630.5|8629|276
1632880200000|2021-09-29 01:50:00|8631.3|8629.8|8631.9|8630.4|8633|8631.5|8631|8629.5|232
1632880500000|2021-09-29 01:55:00|8631.8|8630.3|8630.9|8629.4|8631.9|8630.4|8630.1|8628.6|233
1632880800000|2021-09-29 02:00:00|8631|8629.5|8630.3|8628.8|8631.9|8630.4|8630.1|8628.6|177
1632881100000|2021-09-29 02:05:00|8630.4|8628.9|8631.2|8629.7|8631.8|8630.5|8630.3|8628.8|156
1632881400000|2021-09-29 02:10:00|8631.1|8629.6|8629.8|8628.9|8631.4|8629.9|8629.8|8628.5|150
1632881700000|2021-09-29 02:15:00|8629.7|8628.8|8629.9|8628.4|8630.2|8629|8629.3|8627.8|228
1632882000000|2021-09-29 02:20:00|8630|8628.5|8631.1|8629.6|8631.2|8629.7|8629.8|8628.3|227
1632882300000|2021-09-29 02:25:00|8630.8|8629.3|8630.1|8628.6|8631.2|8629.7|8629.6|8628.1|143
1632882600000|2021-09-29 02:30:00|8630.2|8628.7|8629.7|8628.2|8630.5|8629|8629.2|8627.7|178
1632882900000|2021-09-29 02:35:00|8629.6|8628.1|8629.1|8627.6|8629.7|8628.2|8628.9|8627.4|139
1632883200000|2021-09-29 02:40:00|8629|8627.5|8629.1|8627.6|8629.8|8628.3|8628.5|8627|231
1632883500000|2021-09-29 02:45:00|8629|8627.5|8628.3|8626.8|8629|8627.5|8627.6|8626.1|243
1632883800000|2021-09-29 02:50:00|8628.2|8626.7|8627.2|8625.7|8628.3|8626.8|8626.9|8625.4|196
1632884100000|2021-09-29 02:55:00|8627.3|8625.8|8627.2|8625.7|8628.1|8626.6|8627|8625.5|216
1632884400000|2021-09-29 03:00:00|8627.1|8625.6|8628.1|8626.6|8628.7|8627.2|8626.8|8625.3|188
1632884700000|2021-09-29 03:05:00|8628.2|8626.7|8626.9|8625.4|8628.4|8626.9|8626.9|8625.4|218
1632885000000|2021-09-29 03:10:00|8626.8|8625.3|8626.8|8625.3|8627.2|8625.7|8626.2|8624.7|160
1632885300000|2021-09-29 03:15:00|8626.9|8625.4|8627.3|8625.8|8628.6|8627.1|8626.6|8625.1|199
1632885600000|2021-09-29 03:20:00|8627.4|8625.9|8627|8625.5|8627.4|8625.9|8626.6|8625.1|177
1632885900000|2021-09-29 03:25:00|8626.9|8625.4|8626.3|8624.8|8627|8625.5|8625.5|8624.4|186
1632886200000|2021-09-29 03:30:00|8626.2|8624.7|8626.2|8624.7|8626.8|8625.5|8625.8|8624.3|179
1632886500000|2021-09-29 03:35:00|8626.3|8624.8|8626.2|8624.7|8626.4|8624.9|8625.3|8623.8|142
1632886800000|2021-09-29 03:40:00|8626.1|8624.6|8625.7|8624.2|8626.3|8624.8|8625.5|8624|140
1632887100000|2021-09-29 03:45:00|8625.8|8624.3|8626.7|8625.2|8627.2|8625.7|8625.3|8623.8|167
1632887400000|2021-09-29 03:50:00|8626.9|8625.4|8626.7|8625.2|8627|8625.5|8626.3|8624.8|117
1632887700000|2021-09-29 03:55:00|8626.8|8625.3|8626.8|8625.3|8627.2|8625.7|8626.3|8624.8|82
1632888000000|2021-09-29 04:00:00|8626.7|8625.2|8626.1|8624.6|8627.6|8626.1|8626|8624.5|156
1632888300000|2021-09-29 04:05:00|8626|8624.5|8625.9|8624.4|8626.5|8625|8625.2|8623.7|156
1632888600000|2021-09-29 04:10:00|8626|8624.5|8625.3|8623.8|8626.5|8625|8625|8623.5|164
1632888900000|2021-09-29 04:15:00|8625.4|8623.9|8625|8623.5|8625.5|8624|8624|8622.8|151
1632889200000|2021-09-29 04:20:00|8625.1|8623.6|8625.4|8623.9|8625.5|8624|8624.8|8623.3|76
1632889500000|2021-09-29 04:25:00|8625.3|8623.8|8625.6|8624.1|8626.1|8624.6|8624.7|8623.4|159
1632889800000|2021-09-29 04:30:00|8625.4|8623.9|8624.7|8623.2|8626|8624.5|8624.4|8623.1|161
1632890100000|2021-09-29 04:35:00|8624.6|8623.1|8625.1|8623.6|8625.4|8624.1|8624.4|8623|189
1632890400000|2021-09-29 04:40:00|8624.9|8623.4|8624.8|8623.3|8625.3|8623.8|8624.4|8623.1|124
1632890700000|2021-09-29 04:45:00|8624.9|8623.4|8624.7|8623.2|8625.4|8624.1|8624.4|8623|154
1632891000000|2021-09-29 04:50:00|8624.5|8623.6|8624.6|8623.1|8625.1|8623.7|8624.5|8623|158
1632891300000|2021-09-29 04:55:00|8624.5|8623|8626|8624.5|8626.1|8624.8|8624.5|8623|118
1632891600000|2021-09-29 05:00:00|8625.7|8624.8|8624.8|8623.3|8626|8624.9|8624.6|8623.2|219
1632891900000|2021-09-29 05:05:00|8624.7|8623.2|8624.8|8623.3|8625.5|8624|8624.6|8623.1|284
1632892200000|2021-09-29 05:10:00|8624.7|8623.2|8625.9|8624.4|8626.9|8625.6|8624.4|8623.2|295
1632892500000|2021-09-29 05:15:00|8625.8|8624.3|8625.4|8623.9|8626.2|8624.9|8625.2|8623.8|251
1632892800000|2021-09-29 05:20:00|8625.3|8623.8|8625.9|8625|8626.4|8625|8625|8623.6|243
1632893100000|2021-09-29 05:25:00|8625.8|8624.9|8625.7|8624.2|8626.1|8625|8625|8623.5|259
1632893400000|2021-09-29 05:30:00|8625.8|8624.3|8625.6|8624.1|8625.9|8624.5|8625.1|8623.6|196
1632893700000|2021-09-29 05:35:00|8625.5|8624|8625.1|8623.6|8625.9|8624.4|8624.7|8623.2|133
1632894000000|2021-09-29 05:40:00|8625.2|8623.7|8625|8623.5|8625.4|8623.9|8624.3|8622.9|133
1632894300000|2021-09-29 05:45:00|8625.1|8623.6|8625.3|8623.8|8625.6|8624.2|8624.8|8623.3|170
1632894600000|2021-09-29 05:50:00|8625.4|8623.9|8624.5|8623|8625.4|8623.9|8624.4|8622.9|190
1632894900000|2021-09-29 05:55:00|8624.4|8622.9|8623.8|8622.3|8625.1|8623.6|8623.6|8622.3|222
1632895200000|2021-09-29 06:00:00|8623.9|8622.4|8626.3|8624.8|8627.3|8625.8|8623.2|8621.7|399
1632895500000|2021-09-29 06:05:00|8626.5|8625|8624|8622.5|8626.5|8625|8623.7|8622.2|488
1632895800000|2021-09-29 06:10:00|8623.9|8622.4|8622.5|8621|8625.1|8623.6|8622.2|8620.7|411
1632896100000|2021-09-29 06:15:00|8622.6|8621.1|8622.1|8620.6|8623.4|8621.9|8621.5|8620.2|419
1632896400000|2021-09-29 06:20:00|8622|8620.5|8621.2|8619.7|8622.1|8620.8|8619.9|8618.5|408
1632896700000|2021-09-29 06:25:00|8621.1|8619.6|8621.6|8620.1|8622.4|8620.9|8620.8|8619.5|391
1632897000000|2021-09-29 06:30:00|8621.5|8620|8622.8|8621.3|8623.5|8622|8620.2|8619|269
1632897300000|2021-09-29 06:35:00|8621.3|8619.8|8622.4|8620.9|8622.8|8621.4|8618|8616.9|411
1632897600000|2021-09-29 06:40:00|8622.5|8621|8621.4|8619.9|8624.1|8622.6|8621.3|8619.8|418
1632897900000|2021-09-29 06:45:00|8621.5|8620|8621.6|8620.1|8623.1|8621.7|8620.5|8619|426
1632898200000|2021-09-29 06:50:00|8621.5|8620|8620.5|8619|8621.6|8620.3|8619.2|8617.7|380
1632898500000|2021-09-29 06:55:00|8620.3|8618.8|8626|8624.5|8628.6|8627.1|8620.2|8618.7|540
1632898800000|2021-09-29 07:00:00|8626.1|8624.6|8636.4|8634.9|8636.4|8634.9|8624.7|8623.2|897
1632899100000|2021-09-29 07:05:00|8636.5|8635|8634|8632.5|8637.9|8636.7|8630.5|8629|912
1632899400000|2021-09-29 07:10:00|8633.9|8632.4|8634|8632.5|8635.7|8634.4|8632.4|8630.9|672
1632899700000|2021-09-29 07:15:00|8633.9|8632.4|8630.7|8629.2|8633.9|8632.5|8630.5|8629|589
1632900000000|2021-09-29 07:20:00|8630.8|8629.3|8622.9|8621.4|8630.8|8629.3|8620.8|8619.3|635
1632900300000|2021-09-29 07:25:00|8623|8621.5|8619.3|8617.8|8624.5|8623.2|8618.5|8617|581
1632900600000|2021-09-29 07:30:00|8619.4|8617.9|8615.2|8613.7|8620|8618.5|8614.3|8612.8|600
1632900900000|2021-09-29 07:35:00|8615.1|8613.6|8616.3|8614.8|8617.8|8616.5|8613.5|8612|550
1632901200000|2021-09-29 07:40:00|8616.4|8614.9|8619.7|8618.2|8620|8618.6|8614.7|8613.2|554
1632901500000|2021-09-29 07:45:00|8619.6|8618.1|8619.8|8618.3|8621.9|8620.7|8617.6|8616.2|547
1632901800000|2021-09-29 07:50:00|8619.5|8618|8622.5|8621|8622.6|8621.2|8618.6|8617.2|482
1632902100000|2021-09-29 07:55:00|8622.6|8621.1|8627.6|8626.1|8628.8|8627.3|8622.4|8621.1|480
1632902400000|2021-09-29 08:00:00|8627.5|8626|8626.4|8624.9|8629.8|8628.3|8623.6|8622.4|539
1632902700000|2021-09-29 08:05:00|8626.3|8624.8|8628.2|8626.7|8630.6|8629.1|8626.3|8624.8|522
1632903000000|2021-09-29 08:10:00|8628.1|8626.6|8630.8|8629.3|8631.1|8630|8627.9|8626.5|372
1632903300000|2021-09-29 08:15:00|8630.7|8629.2|8633|8631.5|8633.1|8631.9|8630|8628.8|488
1632903600000|2021-09-29 08:20:00|8633.1|8631.6|8635|8633.5|8635.7|8634.2|8629.8|8628.3|493
1632903900000|2021-09-29 08:25:00|8634.9|8633.4|8629|8627.5|8636.2|8634.9|8628.8|8627.3|450
1632904200000|2021-09-29 08:30:00|8629.1|8627.6|8630.2|8628.7|8631.2|8629.7|8629|8627.5|400
1632904500000|2021-09-29 08:35:00|8629.8|8628.9|8634.9|8633.4|8635|8633.5|8629.1|8627.8|473
1632904800000|2021-09-29 08:40:00|8635|8633.5|8639|8637.5|8639.1|8637.8|8631.9|8630.5|505
1632905100000|2021-09-29 08:45:00|8638.9|8637.4|8632.3|8630.8|8639.5|8638|8632.3|8630.8|549
1632905400000|2021-09-29 08:50:00|8632.5|8631|8639|8637.5|8639.9|8638.8|8631.6|8630.1|605
1632905700000|2021-09-29 08:55:00|8639.1|8637.6|8639|8637.5|8642.5|8641.2|8638.1|8636.6|638
1632906000000|2021-09-29 09:00:00|8639.1|8637.6|8636.3|8634.8|8641.2|8639.7|8636.2|8634.8|519
1632906300000|2021-09-29 09:05:00|8636.4|8634.9|8633.6|8632.1|8637|8635.5|8632.1|8630.6|339
1632906600000|2021-09-29 09:10:00|8633.5|8632|8634.3|8632.8|8635.6|8634.1|8633.1|8631.9|280
1632906900000|2021-09-29 09:15:00|8634.2|8632.7|8636.7|8635.2|8637.4|8636.2|8634.2|8632.7|387
1632907200000|2021-09-29 09:20:00|8636.3|8635.4|8638.1|8636.6|8639.4|8637.9|8633.4|8631.9|464
1632907500000|2021-09-29 09:25:00|8638|8636.5|8632.1|8630.6|8638.6|8637.1|8630.5|8629.3|384
1632907800000|2021-09-29 09:30:00|8632|8630.5|8628|8626.5|8632.4|8630.9|8627.2|8625.8|407
1632908100000|2021-09-29 09:35:00|8627.8|8626.3|8629.7|8628.2|8629.9|8628.6|8626.6|8625.1|417
1632908400000|2021-09-29 09:40:00|8629.5|8628.6|8629.3|8627.8|8632.1|8630.6|8629.1|8627.6|355
1632908700000|2021-09-29 09:45:00|8629.4|8627.9|8626.6|8625.1|8629.6|8628.1|8623.9|8622.4|322
1632909000000|2021-09-29 09:50:00|8626.5|8625|8626.5|8625|8627.3|8625.8|8625.6|8624.1|176
1632909300000|2021-09-29 09:55:00|8626.7|8625.2|8625.9|8624.4|8627.1|8625.6|8623.4|8622.2|422
1632909600000|2021-09-29 10:00:00|8625.8|8624.3|8626.2|8624.7|8626.4|8624.9|8623|8621.8|407
1632909900000|2021-09-29 10:05:00|8626.1|8625.2|8629|8627.5|8629.1|8627.6|8626.1|8624.9|329
1632910200000|2021-09-29 10:10:00|8628.9|8627.4|8624.3|8622.8|8629.1|8627.7|8624.1|8622.6|428
1632910500000|2021-09-29 10:15:00|8624.4|8622.9|8622.1|8620.6|8625.1|8623.6|8621.6|8620.2|436
1632910800000|2021-09-29 10:20:00|8622|8620.5|8624.3|8622.8|8624.8|8623.3|8621.9|8620.4|482
1632911100000|2021-09-29 10:25:00|8624.4|8622.9|8622.3|8620.8|8624.4|8622.9|8621.1|8619.6|337
1632911400000|2021-09-29 10:30:00|8622.2|8620.7|8627|8625.5|8627.1|8625.8|8620.8|8619.6|427
1632911700000|2021-09-29 10:35:00|8627.1|8625.6|8627.2|8625.7|8628.2|8626.8|8625|8624|370
1632912000000|2021-09-29 10:40:00|8627.3|8625.8|8628.8|8627.3|8631.6|8630.1|8626.2|8625|350
1632912300000|2021-09-29 10:45:00|8628.9|8627.4|8632.2|8630.7|8632.6|8631.2|8627.4|8626.1|448
1632912600000|2021-09-29 10:50:00|8632.1|8631.2|8635.3|8633.8|8635.3|8633.8|8631.5|8630.3|251
1632912900000|2021-09-29 10:55:00|8635.4|8633.9|8634.8|8633.3|8636.7|8635.3|8633.6|8632.2|458
1632913200000|2021-09-29 11:00:00|8634.9|8633.4|8634.3|8632.8|8634.9|8633.4|8631.7|8630.2|378
1632913500000|2021-09-29 11:05:00|8634.4|8632.9|8639.5|8638|8640.7|8639.2|8634.4|8632.9|554
1632913800000|2021-09-29 11:10:00|8639.4|8637.9|8642.9|8641.4|8644.7|8643.2|8638.9|8637.6|444
1632914100000|2021-09-29 11:15:00|8643.1|8641.6|8642.3|8640.8|8645.1|8643.8|8638.9|8637.4|797
1632914400000|2021-09-29 11:20:00|8642.4|8640.9|8637.7|8636.2|8643.8|8642.3|8636.3|8635.2|661
1632914700000|2021-09-29 11:25:00|8637.9|8636.4|8641.8|8640.3|8642.9|8641.4|8637.5|8636.3|474
1632915000000|2021-09-29 11:30:00|8641.9|8640.4|8640.9|8639.4|8644.4|8642.9|8640.2|8638.7|463
1632915300000|2021-09-29 11:35:00|8641|8639.5|8641.9|8640.4|8642.4|8641.2|8638.1|8636.6|466
1632915600000|2021-09-29 11:40:00|8642|8640.5|8638.2|8636.7|8642.9|8641.6|8637.1|8635.6|452
1632915900000|2021-09-29 11:45:00|8638.3|8636.8|8633.7|8632.2|8638.5|8637.1|8632|8630.5|519
1632916200000|2021-09-29 11:50:00|8633.6|8632.1|8635.6|8634.1|8636.1|8634.9|8631|8629.5|436
1632916500000|2021-09-29 11:55:00|8635.5|8634|8636.4|8634.9|8637.6|8636.2|8634.8|8633.5|531
1632916800000|2021-09-29 12:00:00|8636.3|8634.8|8640.9|8639.4|8642.2|8640.8|8636.3|8634.8|556
1632917100000|2021-09-29 12:05:00|8640.8|8639.3|8641.7|8640.2|8642.1|8640.7|8639.4|8638|494
1632917400000|2021-09-29 12:10:00|8641.8|8640.3|8644|8642.5|8646.2|8644.7|8640.2|8638.7|501
1632917700000|2021-09-29 12:15:00|8643.9|8642.4|8644.2|8642.7|8645.5|8644.3|8641.4|8640|468
1632918000000|2021-09-29 12:20:00|8644|8643.1|8647.2|8645.7|8650.6|8649.4|8644|8642.5|608
1632918300000|2021-09-29 12:25:00|8647.1|8645.6|8645.5|8644|8647.3|8645.8|8645.1|8643.7|531
1632918600000|2021-09-29 12:30:00|8645.4|8643.9|8647|8645.5|8648.1|8646.6|8644.5|8643.2|590
1632918900000|2021-09-29 12:35:00|8646.6|8645.7|8650.4|8648.9|8650.5|8649.1|8646.5|8645.4|552
1632919200000|2021-09-29 12:40:00|8650.3|8648.8|8647.6|8646.1|8650.3|8648.8|8645.8|8644.3|588
1632919500000|2021-09-29 12:45:00|8647.5|8646|8647.1|8645.6|8649.3|8647.8|8643.4|8641.9|562
1632919800000|2021-09-29 12:50:00|8647|8645.5|8656.6|8655.1|8656.8|8655.3|8646.4|8644.9|573
1632920100000|2021-09-29 12:55:00|8656.5|8655|8651|8649.5|8656.5|8655|8650.8|8649.5|549
1632920400000|2021-09-29 13:00:00|8651.2|8649.7|8647.9|8647|8654.2|8653|8646|8644.6|567
1632920700000|2021-09-29 13:05:00|8648|8647.1|8647.8|8646.3|8648.8|8647.5|8646.4|8645.5|467
1632921000000|2021-09-29 13:10:00|8647.7|8646.2|8648.1|8646.6|8649.3|8647.9|8645.2|8644.1|518
1632921300000|2021-09-29 13:15:00|8648|8646.5|8649.1|8647.6|8651.1|8649.7|8647.4|8646|474
1632921600000|2021-09-29 13:20:00|8649.2|8647.7|8649.5|8648.6|8650.7|8649.3|8648.7|8647.4|406
1632921900000|2021-09-29 13:25:00|8649.6|8648.7|8651.4|8649.9|8651.6|8650.2|8649.2|8647.9|537
1632922200000|2021-09-29 13:30:00|8651.6|8650.1|8654.8|8653.3|8657.6|8656.3|8650.6|8649.1|832
1632922500000|2021-09-29 13:35:00|8655|8653.5|8656.1|8655.2|8657.6|8656.5|8654.2|8652.8|783
1632922800000|2021-09-29 13:40:00|8655.8|8654.6|8655.6|8654.1|8656.1|8655.2|8653.8|8652.3|694
1632923100000|2021-09-29 13:45:00|8655.5|8654|8654.1|8652.6|8657.6|8656.1|8654.1|8652.6|656
1632923400000|2021-09-29 13:50:00|8654|8652.5|8654|8652.5|8655.3|8653.8|8650.9|8649.4|684
1632923700000|2021-09-29 13:55:00|8653.9|8652.4|8653.4|8651.9|8656|8654.5|8650.2|8649|703
1632924000000|2021-09-29 14:00:00|8653.3|8651.8|8650.8|8649.3|8653.6|8652.1|8648.4|8646.9|866
1632924300000|2021-09-29 14:05:00|8650.7|8649.2|8655.3|8653.8|8657.4|8655.9|8650.4|8648.9|802
1632924600000|2021-09-29 14:10:00|8655.4|8653.9|8656.1|8654.6|8659.1|8657.6|8653.7|8652.2|696
1632924900000|2021-09-29 14:15:00|8656.2|8654.7|8652.1|8650.6|8656.4|8654.9|8652.1|8650.6|635
1632925200000|2021-09-29 14:20:00|8652.2|8650.7|8653.4|8651.9|8655|8653.5|8651.4|8649.9|640
1632925500000|2021-09-29 14:25:00|8653.6|8652.1|8654.6|8653.1|8656|8654.5|8652.1|8650.6|741
1632925800000|2021-09-29 14:30:00|8654.7|8653.2|8651.7|8650.2|8655.6|8654.1|8650.6|8649.1|831
1632926100000|2021-09-29 14:35:00|8651.8|8650.3|8650.5|8649|8651.9|8650.6|8646.9|8645.4|704
1632926400000|2021-09-29 14:40:00|8650.7|8649.2|8642.4|8640.9|8650.8|8649.3|8642.4|8640.9|639
1632926700000|2021-09-29 14:45:00|8642.3|8640.8|8650|8648.5|8651.5|8650|8641.8|8640.3|897
1632927000000|2021-09-29 14:50:00|8650.1|8648.6|8650.3|8648.8|8652.8|8651.3|8648|8646.5|647
1632927300000|2021-09-29 14:55:00|8650.4|8648.9|8651.7|8650.2|8654.8|8653.3|8650.4|8648.9|802
1632927600000|2021-09-29 15:00:00|8651.6|8650.1|8649.5|8648|8653.6|8652.2|8649.4|8647.9|687
1632927900000|2021-09-29 15:05:00|8649.6|8648.1|8643.1|8642.2|8650.6|8649.1|8643|8641.7|618
1632928200000|2021-09-29 15:10:00|8643.2|8642.3|8640.9|8639.4|8645.1|8643.7|8639.2|8637.7|441
1632928500000|2021-09-29 15:15:00|8641|8639.5|8640.3|8638.8|8642.9|8641.4|8639.2|8637.9|538
1632928800000|2021-09-29 15:20:00|8640.4|8638.9|8641.5|8640|8642.7|8641.2|8640.4|8638.9|503
1632929100000|2021-09-29 15:25:00|8641.6|8640.1|8643.4|8641.9|8643.7|8642.3|8640|8637.7|573
1632929400000|2021-09-29 15:30:00|8643.2|8641.7|8642.4|8640.9|8644.4|8642.9|8639.2|8638.2|557
1632929700000|2021-09-29 15:35:00|8642.5|8641|8642.6|8641.1|8642.7|8641.4|8640.3|8638.8|389
1632930000000|2021-09-29 15:40:00|8642.7|8641.2|8644|8642.5|8644.1|8642.6|8642|8640.5|384
1632930300000|2021-09-29 15:45:00|8644.1|8642.6|8644.9|8643.4|8647|8645.5|8644|8642.5|496
1632930600000|2021-09-29 15:50:00|8644.7|8643.2|8646.6|8645.1|8647|8645.8|8643.7|8642.7|421
1632930900000|2021-09-29 15:55:00|8646.5|8645|8641.8|8640.9|8646.8|8645.6|8641.7|8640.5|432
1632931200000|2021-09-29 16:00:00|8641.9|8640.4|8642.8|8641.3|8643.8|8642.6|8640.6|8639.4|498
1632931500000|2021-09-29 16:05:00|8642.7|8641.2|8646|8644.5|8646.3|8645.2|8642.2|8641|347
1632931800000|2021-09-29 16:10:00|8645.8|8644.9|8641.2|8640.3|8645.9|8644.9|8640.9|8640|426
1632932100000|2021-09-29 16:15:00|8641.4|8639.9|8641.9|8641|8643.4|8642.2|8640.8|8639.5|284
1632932400000|2021-09-29 16:20:00|8642|8641.1|8645.1|8644.2|8645.7|8644.4|8641.9|8640.7|391
1632932700000|2021-09-29 16:25:00|8645.6|8644.1|8646.9|8645.4|8647|8645.6|8642.9|8641.6|507
1632933000000|2021-09-29 16:30:00|8647|8645.5|8649.1|8647.6|8649.9|8648.5|8646.2|8645|490
1632933300000|2021-09-29 16:35:00|8648.8|8647.9|8651.2|8649.7|8651.5|8650.4|8647.8|8646.6|440
1632933600000|2021-09-29 16:40:00|8651.1|8649.6|8645.8|8644.3|8651.1|8649.8|8645.7|8644.2|419
1632933900000|2021-09-29 16:45:00|8645.9|8644.4|8645.9|8644.4|8647.1|8645.9|8645.6|8644.1|286
1632934200000|2021-09-29 16:50:00|8645.8|8644.3|8643.4|8641.9|8645.8|8644.3|8643.1|8641.8|338
1632934500000|2021-09-29 16:55:00|8643.3|8641.8|8642.7|8641.2|8643.4|8642.1|8642|8640.8|285
1632934800000|2021-09-29 17:00:00|8642.8|8641.3|8643.9|8643|8644.4|8643.2|8642.8|8641.3|341
1632935100000|2021-09-29 17:05:00|8644.2|8642.7|8643.6|8642.1|8644.5|8643.3|8643.2|8642.1|297
1632935400000|2021-09-29 17:10:00|8642.9|8642|8642.7|8641.8|8643.3|8642|8641.9|8640.8|337
1632935700000|2021-09-29 17:15:00|8643|8641.5|8643.2|8641.7|8644.3|8643.1|8642.3|8640.8|280
1632936000000|2021-09-29 17:20:00|8643.3|8641.8|8644.4|8643.5|8645.4|8644.1|8642.6|8641.2|301
1632936300000|2021-09-29 17:25:00|8644.3|8643.4|8643.2|8642.3|8646.4|8645.1|8643.1|8642|325
1632936600000|2021-09-29 17:30:00|8643.4|8641.9|8644.4|8643.5|8645.5|8644.3|8643.2|8641.9|363
1632936900000|2021-09-29 17:35:00|8644.5|8643.6|8648.6|8647.1|8648.8|8647.3|8644.4|8643.2|288
1632937200000|2021-09-29 17:40:00|8648.5|8647|8645.8|8644.3|8648.5|8647|8645.6|8644.2|309
1632937500000|2021-09-29 17:45:00|8645.9|8644.4|8648.1|8646.6|8648.9|8647.5|8645.5|8644.3|288
1632937800000|2021-09-29 17:50:00|8648|8646.5|8644.8|8643.3|8648.3|8647.1|8644.4|8643.2|305
1632938100000|2021-09-29 17:55:00|8644.7|8643.2|8638.6|8637.1|8644.9|8643.4|8638.3|8636.8|574
1632938400000|2021-09-29 18:00:00|8638.5|8637|8638.9|8637.4|8639.3|8637.8|8635.3|8633.8|547
1632938700000|2021-09-29 18:05:00|8639|8637.5|8637.7|8636.2|8639.5|8638.2|8637|8635.5|474
1632939000000|2021-09-29 18:10:00|8637.6|8636.1|8637.3|8635.8|8638.7|8637.2|8636.7|8635.3|340
1632939300000|2021-09-29 18:15:00|8637.4|8635.9|8636.5|8635|8637.9|8636.6|8635.3|8634|249
1632939600000|2021-09-29 18:20:00|8636.4|8634.9|8636.2|8634.7|8637.6|8636.1|8635.7|8634.2|286
1632939900000|2021-09-29 18:25:00|8635.9|8635|8636.6|8635.1|8637.2|8636|8635.3|8633.9|325
1632940200000|2021-09-29 18:30:00|8636.5|8635|8634.6|8633.1|8636.7|8635.5|8634.1|8632.6|338
1632940500000|2021-09-29 18:35:00|8634.5|8633|8635.1|8633.6|8635.5|8634|8634.5|8633|240
1632940800000|2021-09-29 18:40:00|8635.2|8633.7|8635|8633.5|8635.8|8634.5|8634.2|8632.7|202
1632941100000|2021-09-29 18:45:00|8634.9|8633.4|8635.8|8634.3|8636.1|8634.6|8634.1|8632.9|207
1632941400000|2021-09-29 18:50:00|8635.7|8634.2|8635.4|8633.9|8635.9|8634.4|8634|8632.5|249
1632941700000|2021-09-29 18:55:00|8635.3|8633.8|8635.7|8634.2|8635.8|8634.3|8634|8632.6|309
1632942000000|2021-09-29 19:00:00|8635.8|8634.3|8637|8635.5|8637.3|8635.8|8634.9|8633.4|243
1632942300000|2021-09-29 19:05:00|8636.9|8635.4|8635.3|8633.8|8637|8635.5|8634.8|8633.6|146
1632942600000|2021-09-29 19:10:00|8635.2|8633.7|8634.6|8633.1|8635.8|8634.3|8634.3|8632.8|150
1632942900000|2021-09-29 19:15:00|8634.7|8633.2|8634.4|8632.9|8634.7|8633.2|8633.5|8632.2|130
1632943200000|2021-09-29 19:20:00|8634.3|8632.8|8635|8633.5|8635.1|8633.6|8634.3|8632.8|149
1632943500000|2021-09-29 19:25:00|8635.1|8633.6|8636.7|8635.2|8636.7|8635.2|8635|8633.5|189
1632943800000|2021-09-29 19:30:00|8636.6|8635.1|8639|8637.5|8639.1|8637.6|8636.1|8634.6|211
1632944100000|2021-09-29 19:35:00|8638.9|8637.4|8640.1|8638.6|8640.2|8638.7|8638.8|8637.3|196
1632944400000|2021-09-29 19:40:00|8640.2|8638.7|8640.7|8639.2|8640.8|8639.3|8639.9|8638.4|133
1632944700000|2021-09-29 19:45:00|8640.8|8639.3|8640.2|8638.7|8641|8639.5|8639.7|8638.4|323
1632945000000|2021-09-29 19:50:00|8640.3|8638.8|8639.7|8638.2|8641.3|8639.8|8639.1|8637.6|254
1632945300000|2021-09-29 19:55:00|8639.8|8638.3|8642|8640.5|8642.5|8641.2|8639.8|8638.3|346
1632945600000|2021-09-29 20:00:00|8641.6|8640.1|8639.5|8638|8641.9|8640.6|8639.3|8637.8|288
1632945900000|2021-09-29 20:05:00|8639.4|8637.9|8638|8636.5|8640.6|8639.1|8638|8636.5|265
1632946200000|2021-09-29 20:10:00|8638.1|8636.6|8639.2|8637.7|8639.4|8637.9|8637.9|8636.4|241
1632946500000|2021-09-29 20:15:00|8639|8637.5|8639.3|8637.8|8639.8|8638.3|8638.5|8637|196
1632946800000|2021-09-29 20:20:00|8639.4|8637.9|8639.3|8637.8|8640.8|8639.3|8639|8637.7|195
1632947100000|2021-09-29 20:25:00|8639.4|8637.9|8639.3|8637.8|8640|8638.5|8639|8637.5|176
1632947400000|2021-09-29 20:30:00|8639.4|8637.9|8639.6|8638.1|8640.3|8638.8|8639|8637.7|164
1632947700000|2021-09-29 20:35:00|8639.7|8638.2|8638|8636.5|8639.9|8638.4|8638|8636.5|156
1632948000000|2021-09-29 20:40:00|8638.1|8636.6|8637.7|8636.2|8638.7|8637.2|8637.3|8635.8|123
1632948300000|2021-09-29 20:45:00|8637.6|8636.1|8637.7|8636.2|8638.2|8636.7|8636.7|8635.2|192
1632948600000|2021-09-29 20:50:00|8637.6|8636.1|8639.4|8636.3|8644.2|8638.2|8637.6|8632|1344
1632948900000|2021-09-29 20:55:00|8639.9|8636.4|8641.2|8632.6|8647|8638.8|8638.4|8629.5|1412
1632949200000|2021-09-29 21:00:00|8643.2|8632.2|8642.1|8633.4|8644.1|8633.4|8642.1|8631.8|64
1632949500000|2021-09-29 21:05:00|8645.2|8634.2|8641.8|8630.8|8645.4|8634.4|8637|8626|106
1632949800000|2021-09-29 21:10:00|8642|8631|8641.6|8630.6|8643|8632|8639.2|8628.2|175
1632950100000|2021-09-29 21:15:00|8641.1|8630.1|8642|8633.8|8644|8634|8639.5|8628.5|196
1632950400000|2021-09-29 21:20:00|8642.1|8633.6|8641.4|8633.9|8643.4|8635|8640.6|8630.3|154
1632950700000|2021-09-29 21:25:00|8641.7|8633.6|8640.6|8634.6|8643.2|8635.2|8640.6|8631|124
1632951000000|2021-09-29 21:30:00|8642|8634.1|8642|8634.2|8642.9|8634.9|8640.6|8632.1|137
1632951300000|2021-09-29 21:35:00|8642.1|8634.1|8641.9|8634.7|8643.7|8634.9|8640.6|8630.4|189
1632951600000|2021-09-29 21:40:00|8641.8|8634.6|8642|8631.8|8643.9|8635|8640.1|8629.1|185
1632951900000|2021-09-29 21:45:00|8641.4|8632|8642.1|8634|8642.5|8634.6|8639.6|8630.4|147
1632952200000|2021-09-29 21:50:00|8642.2|8633.9|8642.5|8633.8|8644.1|8635|8640|8631.4|183
1632952500000|2021-09-29 21:55:00|8642.4|8633.9|8641.3|8633.7|8644.6|8636|8640.6|8629.6|247
1632952800000|2021-09-29 22:00:00|8641.4|8633.8|8636.3|8634|8642.5|8637.3|8635.8|8630.4|690
1632953100000|2021-09-29 22:05:00|8636.4|8633.9|8636.1|8634.6|8636.7|8635|8635|8633.5|267
1632953400000|2021-09-29 22:10:00|8636|8634.5|8636.1|8634.6|8636.4|8634.8|8635.3|8633.6|142
1632953700000|2021-09-29 22:15:00|8636|8634.5|8635.8|8634.3|8637.1|8635.3|8635.7|8634.2|132
1632954000000|2021-09-29 22:20:00|8635.9|8634.4|8636.5|8635|8636.5|8635|8635.6|8633.6|96
1632954300000|2021-09-29 22:25:00|8636.4|8634.9|8636.2|8634.7|8636.9|8635.4|8636|8634.3|135
1632954600000|2021-09-29 22:30:00|8636|8634.5|8637.1|8635.6|8638|8635.9|8635.9|8634.4|155
1632954900000|2021-09-29 22:35:00|8637.2|8635.7|8636.9|8635.4|8637.6|8636.1|8636.7|8635.2|143
1632955200000|2021-09-29 22:40:00|8637|8635.5|8637.1|8635.6|8637.6|8636.1|8636.9|8635.4|102
1632955500000|2021-09-29 22:45:00|8637|8635.5|8637.4|8635.9|8637.4|8635.9|8636.6|8635.1|269
1632955800000|2021-09-29 22:50:00|8637.3|8635.8|8636.4|8634.9|8637.6|8636.1|8636.2|8634.7|172
1632956100000|2021-09-29 22:55:00|8636.5|8635|8636.5|8635|8637.3|8635.8|8636.3|8634.8|220
1632956400000|2021-09-29 23:00:00|8636.6|8635.1|8637.6|8636.1|8637.7|8636.2|8636.2|8634.7|147
1632956700000|2021-09-29 23:05:00|8637.7|8636.2|8638.3|8636.8|8638.6|8637.1|8637.6|8636.1|89
1632957000000|2021-09-29 23:10:00|8638.2|8636.7|8639.9|8638.4|8639.9|8638.4|8638.1|8636.6|176
1632957300000|2021-09-29 23:15:00|8640|8638.5|8639.8|8638.3|8640.6|8639.1|8639.7|8638.2|119
1632957600000|2021-09-29 23:20:00|8639.7|8638.2|8639.6|8638.1|8639.9|8638.4|8639.4|8637.9|81
1632957900000|2021-09-29 23:25:00|8639.5|8638|8639.7|8638.2|8640.5|8639|8639.5|8638|115
1632958200000|2021-09-29 23:30:00|8639.8|8638.3|8639.3|8637.8|8639.9|8638.4|8639.2|8637.7|85
1632958500000|2021-09-29 23:35:00|8639.5|8638|8639.8|8638.3|8639.9|8638.4|8639|8637.5|150
1632958800000|2021-09-29 23:40:00|8639.7|8638.2|8640.5|8639|8641.1|8639.6|8639.7|8638.2|184
1632959100000|2021-09-29 23:45:00|8640.3|8638.8|8640.9|8639.4|8641|8639.5|8640.1|8638.6|138
1632959400000|2021-09-29 23:50:00|8641|8639.5|8640.4|8638.9|8641.3|8639.8|8640.1|8638.6|183
1632959700000|2021-09-29 23:55:00|8640.3|8638.8|8641.1|8639.6|8641.2|8639.7|8639.2|8637.7|232
1632960000000|2021-09-30 00:00:00|8641|8639.5|8638.5|8637|8642|8640.5|8638.2|8636.8|300
1632960300000|2021-09-30 00:05:00|8638.4|8636.9|8638.9|8637.4|8639.7|8638.2|8637.7|8636.2|201
1632960600000|2021-09-30 00:10:00|8639|8637.5|8639|8637.5|8639.2|8637.7|8638.3|8636.8|131
1632960900000|2021-09-30 00:15:00|8639.1|8637.6|8637.1|8635.6|8639.1|8637.6|8636.9|8635.4|266
1632961200000|2021-09-30 00:20:00|8637.2|8635.7|8636.6|8635.1|8637.8|8636.3|8636.2|8634.7|173
1632961500000|2021-09-30 00:25:00|8636.5|8635|8636.5|8635|8636.7|8635.2|8635.7|8634.2|240
1632961800000|2021-09-30 00:30:00|8636.6|8635.1|8635.1|8633.6|8637.5|8636|8634.9|8633.4|276
1632962100000|2021-09-30 00:35:00|8635.2|8633.7|8636.1|8634.6|8636.5|8635|8635.1|8633.6|215
1632962400000|2021-09-30 00:40:00|8636.2|8634.7|8634.9|8633.4|8636.5|8635|8634.8|8633.3|136
1632962700000|2021-09-30 00:45:00|8634.8|8633.3|8634.7|8633.2|8635.1|8633.6|8633.7|8632.3|219
1632963000000|2021-09-30 00:50:00|8634.6|8633.1|8634.4|8632.9|8635.1|8633.6|8633.7|8632.2|226
1632963300000|2021-09-30 00:55:00|8634.3|8632.8|8633.4|8631.9|8634.4|8632.9|8632.9|8631.4|187
1632963600000|2021-09-30 01:00:00|8633.3|8631.8|8633.1|8631.6|8634.3|8632.8|8632.8|8631.3|297
1632963900000|2021-09-30 01:05:00|8633.2|8631.7|8633.2|8631.7|8634.2|8632.7|8632.9|8631.4|136
1632964200000|2021-09-30 01:10:00|8633.3|8631.8|8632.9|8631.4|8633.3|8632.1|8632.4|8630.9|186
1632964500000|2021-09-30 01:15:00|8632.8|8631.3|8633.2|8631.7|8633.9|8632.4|8632.7|8631.2|196
1632964800000|2021-09-30 01:20:00|8633.3|8631.8|8634.8|8633.3|8635|8633.6|8633|8631.5|248
1632965100000|2021-09-30 01:25:00|8634.7|8633.2|8633.5|8632|8635.8|8634.3|8632.9|8631.4|211
1632965400000|2021-09-30 01:30:00|8633.4|8631.9|8633.3|8631.8|8634.8|8633.3|8632.9|8631.6|221
1632965700000|2021-09-30 01:35:00|8633.4|8631.9|8631.8|8630.3|8633.8|8632.3|8631.4|8630.2|251
1632966000000|2021-09-30 01:40:00|8631.7|8630.2|8632.4|8630.9|8632.7|8631.3|8631.4|8630.2|224
1632966300000|2021-09-30 01:45:00|8632.3|8630.8|8631.8|8630.3|8633|8631.7|8631.3|8629.8|194
1632966600000|2021-09-30 01:50:00|8631.7|8630.2|8632.1|8630.6|8632.7|8631.2|8631.6|8630.1|157
1632966900000|2021-09-30 01:55:00|8632|8630.5|8632.9|8631.4|8633.1|8631.8|8632|8630.5|130
1632967200000|2021-09-30 02:00:00|8632.7|8631.2|8632|8630.5|8633.1|8631.6|8632|8630.5|219
1632967500000|2021-09-30 02:05:00|8631.9|8630.4|8631.2|8629.7|8632.3|8630.8|8629.7|8628.2|298
1632967800000|2021-09-30 02:10:00|8631.1|8629.6|8631.4|8629.9|8632.1|8630.6|8630.8|8629.6|185
1632968100000|2021-09-30 02:15:00|8631.5|8630|8630.3|8628.8|8631.5|8630|8629.6|8628.2|197
1632968400000|2021-09-30 02:20:00|8630.4|8628.9|8630.4|8628.9|8630.9|8629.4|8630.1|8628.6|122
1632968700000|2021-09-30 02:25:00|8630.3|8628.8|8630.1|8628.6|8630.5|8629|8629.5|8628|124
1632969000000|2021-09-30 02:30:00|8630.2|8628.7|8630.4|8628.9|8630.7|8629.3|8629.9|8628.4|155
1632969300000|2021-09-30 02:35:00|8630.5|8629|8629.7|8628.2|8631.4|8629.9|8629.7|8628.2|132
1632969600000|2021-09-30 02:40:00|8629.6|8628.1|8629|8627.5|8630.4|8628.9|8628.8|8627.3|204
1632969900000|2021-09-30 02:45:00|8628.9|8627.4|8629.9|8628.4|8630.4|8629|8628.9|8627.4|141
1632970200000|2021-09-30 02:50:00|8630|8628.5|8631.3|8629.8|8631.7|8630.2|8629.5|8628.2|105
1632970500000|2021-09-30 02:55:00|8631.4|8629.9|8630.2|8628.7|8631.6|8630.1|8629.4|8627.9|201
1632970800000|2021-09-30 03:00:00|8629.9|8629|8630.4|8628.9|8630.8|8629.3|8629.6|8628.1|137
1632971100000|2021-09-30 03:05:00|8630.5|8629|8631|8629.5|8631.1|8629.6|8630.3|8628.8|154
1632971400000|2021-09-30 03:10:00|8630.9|8629.4|8630.8|8629.3|8631.4|8629.9|8630.4|8628.9|162
1632971700000|2021-09-30 03:15:00|8630.7|8629.2|8630.3|8628.8|8630.9|8629.4|8630.1|8628.6|122
1632972000000|2021-09-30 03:20:00|8630.2|8628.7|8629.7|8628.2|8630.6|8629.1|8629.3|8627.8|199
1632972300000|2021-09-30 03:25:00|8629.6|8628.1|8629.6|8628.1|8630.4|8629.1|8629.4|8627.9|116
1632972600000|2021-09-30 03:30:00|8629.7|8628.2|8627.2|8625.7|8629.8|8628.3|8627.2|8625.7|230
1632972900000|2021-09-30 03:35:00|8627.3|8625.8|8626.7|8625.2|8627.3|8626|8625.6|8624.3|183
1632973200000|2021-09-30 03:40:00|8626.5|8625|8625.7|8624.2|8626.6|8625.3|8625.3|8624|147
1632973500000|2021-09-30 03:45:00|8625.8|8624.3|8624.2|8623.3|8625.9|8624.6|8624|8622.8|197
1632973800000|2021-09-30 03:50:00|8624.3|8623.4|8623.7|8622.2|8625.1|8623.7|8623.6|8622.1|181
1632974100000|2021-09-30 03:55:00|8623.6|8622.1|8624.7|8623.2|8624.9|8623.6|8623.5|8622|192
1632974400000|2021-09-30 04:00:00|8624.9|8623.4|8624.9|8623.4|8625.7|8624.2|8624.5|8623|194
1632974700000|2021-09-30 04:05:00|8625.1|8623.6|8625.4|8623.9|8625.4|8624.2|8624.1|8622.6|102
1632975000000|2021-09-30 04:10:00|8625.3|8623.8|8624.4|8622.9|8625.3|8623.8|8624.1|8622.6|192
1632975300000|2021-09-30 04:15:00|8624.5|8623|8623.8|8622.3|8624.5|8623|8622.6|8621.3|187
1632975600000|2021-09-30 04:20:00|8623.7|8622.2|8625.8|8624.3|8625.9|8624.4|8623.5|8622.1|137
1632975900000|2021-09-30 04:25:00|8625.9|8624.4|8626.9|8625.4|8626.9|8625.4|8625.9|8624.4|108
1632976200000|2021-09-30 04:30:00|8626.7|8625.2|8626.9|8625.4|8627.1|8625.6|8626.4|8624.9|117
1632976500000|2021-09-30 04:35:00|8626.8|8625.3|8628.2|8626.7|8628.2|8626.8|8626.8|8625.3|175
1632976800000|2021-09-30 04:40:00|8628.1|8626.6|8629.1|8627.6|8629.3|8627.9|8628.1|8626.6|136
1632977100000|2021-09-30 04:45:00|8629|8627.5|8628.9|8627.4|8629.1|8627.7|8628.6|8627.1|79
1632977400000|2021-09-30 04:50:00|8628.8|8627.3|8628.9|8627.4|8629.1|8627.6|8628.6|8627.1|80
1632977700000|2021-09-30 04:55:00|8629|8627.5|8632.1|8630.6|8632.2|8630.7|8628.9|8627.4|166
1632978000000|2021-09-30 05:00:00|8632.2|8630.7|8629.9|8628.4|8632.3|8630.8|8629.1|8627.7|269
1632978300000|2021-09-30 05:05:00|8630|8628.5|8629.7|8628.2|8630.6|8629.4|8629.4|8628|191
1632978600000|2021-09-30 05:10:00|8629.8|8628.3|8629.5|8628|8630.5|8629|8629.3|8627.8|182
1632978900000|2021-09-30 05:15:00|8629.4|8627.9|8629.8|8628.3|8629.9|8628.4|8628.8|8627.3|142
1632979200000|2021-09-30 05:20:00|8629.7|8628.2|8630.7|8629.2|8631|8629.5|8629.2|8627.7|168
1632979500000|2021-09-30 05:25:00|8630.8|8629.3|8631.3|8629.8|8631.5|8630|8630.7|8629.2|134
1632979800000|2021-09-30 05:30:00|8631.2|8629.7|8631.9|8630.4|8631.9|8630.6|8631|8629.6|193
1632980100000|2021-09-30 05:35:00|8631.8|8630.3|8632.9|8631.4|8632.9|8631.4|8631.2|8629.7|157
1632980400000|2021-09-30 05:40:00|8632.8|8631.3|8632.8|8631.3|8633.7|8632.4|8632.4|8631|224
1632980700000|2021-09-30 05:45:00|8632.7|8631.2|8633.1|8631.6|8633.2|8631.7|8631.9|8630.6|176
1632981000000|2021-09-30 05:50:00|8633.2|8631.7|8632.6|8631.1|8633.3|8632|8631.4|8629.9|299
1632981300000|2021-09-30 05:55:00|8632.4|8630.9|8632.2|8627.5|8636.7|8632.2|8630.7|8624.1|381
1632981600000|2021-09-30 06:00:00|8632.6|8627|8631.5|8630|8633.6|8631.5|8630|8626.7|576
1632981900000|2021-09-30 06:05:00|8631.2|8629.7|8629.3|8627.8|8631.7|8630.5|8628.8|8627.3|346
1632982200000|2021-09-30 06:10:00|8629.2|8627.7|8628.6|8627.1|8629.3|8627.8|8627.2|8626|231
1632982500000|2021-09-30 06:15:00|8628.3|8626.8|8623.8|8622.3|8628.3|8626.8|8623|8621.5|347
1632982800000|2021-09-30 06:20:00|8623.7|8622.2|8625|8623.5|8625|8623.5|8623.3|8621.8|363
1632983100000|2021-09-30 06:25:00|8624.9|8623.4|8628.1|8626.6|8628.5|8627.3|8624.8|8623.3|404
1632983400000|2021-09-30 06:30:00|8628|8626.5|8628.1|8626.6|8628.9|8627.6|8627.4|8626.1|298
1632983700000|2021-09-30 06:35:00|8628|8626.5|8627.6|8626.1|8628.4|8627.1|8626.8|8625.6|324
1632984000000|2021-09-30 06:40:00|8627.7|8626.2|8629|8627.5|8631.1|8630.1|8627.5|8626|474
1632984300000|2021-09-30 06:45:00|8629.2|8627.7|8623.6|8622.1|8629.3|8627.8|8623.6|8622.1|418
1632984600000|2021-09-30 06:50:00|8623.7|8622.2|8623.5|8622|8625.2|8623.7|8621.9|8620.7|351
1632984900000|2021-09-30 06:55:00|8623.6|8622.1|8628|8626.5|8628.2|8626.7|8622.8|8621.6|429
1632985200000|2021-09-30 07:00:00|8627.9|8626.4|8629.9|8628.4|8630.1|8628.6|8626|8624.5|612
1632985500000|2021-09-30 07:05:00|8629.7|8628.2|8638.3|8636.8|8638.5|8637|8629.7|8628.2|715
1632985800000|2021-09-30 07:10:00|8638.4|8636.9|8638.9|8638|8642.1|8640.6|8636|8634.7|670
1632986100000|2021-09-30 07:15:00|8638.8|8637.9|8636.9|8635.4|8639.7|8638.5|8634.5|8633|624
1632986400000|2021-09-30 07:20:00|8637.1|8635.6|8635.1|8634.2|8638.2|8636.9|8633.1|8631.8|622
1632986700000|2021-09-30 07:25:00|8635.2|8633.7|8635.4|8633.9|8637.3|8635.8|8634.3|8632.8|563
1632987000000|2021-09-30 07:30:00|8635.3|8633.8|8639.8|8638.3|8640.1|8638.6|8634.3|8633|448
1632987300000|2021-09-30 07:35:00|8639.7|8638.2|8641.9|8640.4|8643.7|8642.4|8639|8637.7|514
1632987600000|2021-09-30 07:40:00|8642|8640.5|8642.6|8641.1|8643.1|8641.6|8640.6|8639.2|422
1632987900000|2021-09-30 07:45:00|8642.5|8641|8638.9|8637.4|8642.8|8641.3|8637.7|8636.2|405
1632988200000|2021-09-30 07:50:00|8639|8637.5|8637.8|8636.3|8639.6|8638.5|8635.2|8633.9|478
1632988500000|2021-09-30 07:55:00|8637.9|8636.4|8633.5|8632|8638.7|8637.2|8632.9|8631.4|494
1632988800000|2021-09-30 08:00:00|8633.4|8631.9|8636.3|8634.8|8636.3|8634.9|8632|8630.5|479
1632989100000|2021-09-30 08:05:00|8636.2|8634.7|8635.8|8634.3|8636.5|8635|8634.7|8633.2|351
1632989400000|2021-09-30 08:10:00|8635.9|8634.4|8634.7|8633.2|8636.6|8635.2|8633.1|8632.2|323
1632989700000|2021-09-30 08:15:00|8634.8|8633.3|8638.3|8636.8|8638.7|8637.2|8634.1|8632.9|460
1632990000000|2021-09-30 08:20:00|8638.2|8636.7|8637.3|8635.8|8638.3|8636.8|8635.1|8633.7|471
1632990300000|2021-09-30 08:25:00|8637.1|8635.6|8636.6|8635.1|8638.9|8637.5|8635.8|8634.4|448
1632990600000|2021-09-30 08:30:00|8636.8|8635.3|8637.9|8637|8641|8640|8636.7|8635.2|410
1632990900000|2021-09-30 08:35:00|8638.2|8636.7|8638.9|8637.4|8640.3|8639.1|8637.1|8635.7|415
1632991200000|2021-09-30 08:40:00|8639|8637.5|8635.8|8634.3|8639.5|8638.1|8633.6|8632.2|498
1632991500000|2021-09-30 08:45:00|8635.9|8634.4|8637.9|8636.4|8638.1|8636.7|8635.4|8633.9|257
1632991800000|2021-09-30 08:50:00|8637.8|8636.3|8636.8|8635.3|8638|8636.9|8636.3|8635.1|287
1632992100000|2021-09-30 08:55:00|8636.6|8635.1|8635.7|8634.2|8637.2|8635.7|8635.5|8634|358
1632992400000|2021-09-30 09:00:00|8635.6|8634.1|8634.4|8632.9|8636.2|8634.7|8634|8632.6|414
1632992700000|2021-09-30 09:05:00|8634.5|8633|8633.9|8632.4|8634.9|8633.6|8633.1|8631.6|425
1632993000000|2021-09-30 09:10:00|8633.8|8632.3|8631.2|8629.7|8635.4|8633.9|8630.9|8629.5|443
1632993300000|2021-09-30 09:15:00|8631.3|8629.8|8629.9|8628.4|8631.7|8630.6|8629.3|8628.1|383
1632993600000|2021-09-30 09:20:00|8630|8628.5|8626.3|8624.8|8630.2|8628.9|8624.6|8623.4|359
1632993900000|2021-09-30 09:25:00|8626.4|8624.9|8626.2|8624.7|8627|8625.8|8624.6|8623.5|389
1632994200000|2021-09-30 09:30:00|8626.1|8624.6|8623.3|8621.8|8626.8|8625.3|8622.9|8621.7|365
1632994500000|2021-09-30 09:35:00|8622.8|8621.9|8616.5|8615|8623.9|8622.6|8616.3|8614.8|405
1632994800000|2021-09-30 09:40:00|8616.4|8614.9|8615.5|8614|8617|8615.6|8613.9|8612.6|497
1632995100000|2021-09-30 09:45:00|8615.6|8614.1|8614.1|8612.6|8615.8|8614.5|8612.3|8611.2|485
1632995400000|2021-09-30 09:50:00|8614.2|8612.7|8618|8616.5|8618|8616.5|8613.9|8612.7|366
1632995700000|2021-09-30 09:55:00|8617.9|8616.4|8620.3|8618.8|8621|8619.8|8616.7|8615.3|410
1632996000000|2021-09-30 10:00:00|8620.4|8618.9|8615.8|8614.3|8620.4|8618.9|8615.1|8613.6|384
1632996300000|2021-09-30 10:05:00|8616|8614.5|8616.3|8615.4|8617.9|8616.6|8615.5|8614.2|305
1632996600000|2021-09-30 10:10:00|8616.4|8615.5|8615.7|8614.2|8617.1|8615.9|8614.5|8613.2|349
1632996900000|2021-09-30 10:15:00|8615.8|8614.3|8612.7|8611.2|8615.8|8614.3|8611.9|8610.7|420
1632997200000|2021-09-30 10:20:00|8612.8|8611.3|8616.3|8615.4|8617.2|8615.7|8611.3|8609.8|566
1632997500000|2021-09-30 10:25:00|8616.2|8615.3|8616.3|8614.8|8617.5|8616.4|8614.8|8613.3|501
1632997800000|2021-09-30 10:30:00|8616.5|8615|8611.2|8609.7|8616.5|8615.3|8611.1|8609.6|632
1632998100000|2021-09-30 10:35:00|8611.1|8609.6|8607|8605.5|8611.7|8610.4|8606.1|8604.7|486
1632998400000|2021-09-30 10:40:00|8606.9|8605.4|8608.3|8606.8|8610.2|8608.7|8605.5|8604.1|558
1632998700000|2021-09-30 10:45:00|8608.2|8606.7|8607.5|8606|8608.9|8607.7|8606.3|8605|415
1632999000000|2021-09-30 10:50:00|8607.4|8605.9|8612.4|8611.5|8613.3|8612|8606.9|8605.7|464
1632999300000|2021-09-30 10:55:00|8612.3|8611.4|8614.3|8612.8|8615.7|8614.2|8610.9|8609.5|499
1632999600000|2021-09-30 11:00:00|8614.5|8613|8613|8611.5|8614.6|8613.1|8611.3|8609.9|352
1632999900000|2021-09-30 11:05:00|8612.9|8611.4|8611.6|8610.1|8614.3|8612.8|8611|8609.7|390
1633000200000|2021-09-30 11:10:00|8611.7|8610.2|8609.9|8608.4|8613.4|8612.2|8609.7|8608.4|336
1633000500000|2021-09-30 11:15:00|8609.5|8608.6|8612.6|8611.7|8613.5|8612|8609.2|8607.8|382
1633000800000|2021-09-30 11:20:00|8612.7|8611.8|8611.3|8609.8|8613|8611.8|8610.1|8608.6|308
1633001100000|2021-09-30 11:25:00|8611.4|8609.9|8612.4|8610.9|8612.7|8611.4|8611.3|8609.8|271
1633001400000|2021-09-30 11:30:00|8612.5|8611|8613.3|8611.8|8614.3|8612.8|8611.8|8610.3|354
1633001700000|2021-09-30 11:35:00|8613.1|8611.6|8614.7|8613.2|8615.8|8614.5|8611.8|8610.5|405
1633002000000|2021-09-30 11:40:00|8614.8|8613.3|8615.2|8614.3|8616.3|8615.1|8613.9|8612.7|378
1633002300000|2021-09-30 11:45:00|8615|8614.1|8612.3|8610.8|8615.3|8614.2|8611.8|8610.8|359
1633002600000|2021-09-30 11:50:00|8612.2|8610.7|8611.8|8610.9|8613.6|8612.3|8610|8608.7|374
1633002900000|2021-09-30 11:55:00|8612.2|8610.7|8607.2|8605.7|8612.2|8610.7|8607|8605.5|458
1633003200000|2021-09-30 12:00:00|8607.3|8605.8|8603.3|8601.8|8607.8|8606.3|8602.9|8601.7|506
1633003500000|2021-09-30 12:05:00|8603.2|8602.3|8606.9|8606|8607.4|8606.2|8603.1|8601.8|649
1633003800000|2021-09-30 12:10:00|8606.8|8605.9|8606.2|8604.7|8608.5|8607.4|8605.6|8604.4|459
1633004100000|2021-09-30 12:15:00|8606.3|8604.8|8604.4|8603.5|8606.3|8605.2|8602.1|8600.9|524
1633004400000|2021-09-30 12:20:00|8604.7|8603.2|8598.4|8596.9|8605.8|8604.6|8598.2|8596.8|598
1633004700000|2021-09-30 12:25:00|8598.3|8596.8|8594.8|8592.5|8598.8|8597.7|8592.5|8591|641
1633005000000|2021-09-30 12:30:00|8594.4|8592.6|8604.3|8602.8|8605.9|8604.4|8594|8592.5|829
1633005300000|2021-09-30 12:35:00|8604.2|8602.7|8601.1|8599.6|8604.2|8602.7|8600.9|8599.5|695
1633005600000|2021-09-30 12:40:00|8601|8599.5|8602.7|8601.2|8602.8|8601.3|8599.9|8598.4|537
1633005900000|2021-09-30 12:45:00|8602.8|8601.3|8602.2|8600.7|8602.8|8601.3|8598.1|8596.6|473
1633006200000|2021-09-30 12:50:00|8602.1|8600.6|8600.5|8599|8602.2|8600.7|8598.9|8597.7|608
1633006500000|2021-09-30 12:55:00|8600.7|8599.2|8603.1|8601.6|8603.5|8602.1|8599.4|8598.3|520
1633006800000|2021-09-30 13:00:00|8603.2|8601.7|8602.7|8601.2|8605.2|8603.7|8601.8|8600.3|578
1633007100000|2021-09-30 13:05:00|8602.6|8601.1|8602.2|8600.7|8605.1|8603.7|8602.1|8600.6|553
1633007400000|2021-09-30 13:10:00|8602.3|8600.8|8601.3|8600.4|8603.1|8601.9|8599.5|8598.3|613
1633007700000|2021-09-30 13:15:00|8601.6|8600.1|8600.7|8599.8|8602.3|8601.1|8599.9|8598.6|595
1633008000000|2021-09-30 13:20:00|8600.6|8599.7|8599.1|8597.6|8601.3|8599.9|8598.5|8597|680
1633008300000|2021-09-30 13:25:00|8598.8|8597.9|8598.4|8596.9|8600.3|8598.8|8596.9|8595.5|730
1633008600000|2021-09-30 13:30:00|8598.3|8596.8|8594.5|8593|8598.6|8597.3|8593.9|8592.4|876
1633008900000|2021-09-30 13:35:00|8594.3|8592.8|8596.9|8595.4|8597.5|8596.4|8593.3|8592.2|785
1633009200000|2021-09-30 13:40:00|8596.8|8595.3|8597.3|8595.8|8597.9|8596.4|8593.1|8591.7|629
1633009500000|2021-09-30 13:45:00|8597.4|8595.9|8592.1|8590.6|8599.1|8597.6|8591.2|8589.7|674
1633009800000|2021-09-30 13:50:00|8592.2|8590.7|8592|8590.5|8595.9|8594.4|8590.7|8589.2|724
1633010100000|2021-09-30 13:55:00|8591.9|8590.4|8594.6|8593.1|8595.9|8594.4|8591|8589.5|698
1633010400000|2021-09-30 14:00:00|8594.7|8593.2|8593.3|8591.8|8595.4|8594|8591.6|8590.1|743
1633010700000|2021-09-30 14:05:00|8593.2|8591.7|8590.3|8588.8|8594|8592.5|8589.5|8588|655
1633011000000|2021-09-30 14:10:00|8590.2|8588.7|8588.9|8587.4|8590.7|8589.2|8588|8586.5|674
1633011300000|2021-09-30 14:15:00|8589|8587.5|8587|8585.5|8591.4|8589.9|8585.5|8584|730
1633011600000|2021-09-30 14:20:00|8586.9|8585.4|8587.6|8586.1|8587.6|8586.1|8584.2|8582.7|686
1633011900000|2021-09-30 14:25:00|8587.9|8586.4|8593.9|8592.4|8596.1|8594.6|8587.2|8585.7|700
1633012200000|2021-09-30 14:30:00|8594.1|8592.6|8599.4|8597.9|8600.8|8599.3|8591.2|8589.7|847
1633012500000|2021-09-30 14:35:00|8599.5|8598|8595|8593.5|8600.6|8599.1|8594.3|8592.8|620
1633012800000|2021-09-30 14:40:00|8595.1|8593.6|8592.3|8590.8|8600.4|8598.9|8592.3|8590.8|762
1633013100000|2021-09-30 14:45:00|8592.4|8590.9|8600.1|8598.6|8600.1|8598.6|8592.2|8590.7|746
1633013400000|2021-09-30 14:50:00|8600.2|8598.7|8597.4|8595.9|8601.1|8599.8|8596.5|8595.2|764
1633013700000|2021-09-30 14:55:00|8597.3|8595.8|8595.6|8594.1|8598.8|8597.3|8593|8591.5|1219
1633014000000|2021-09-30 15:00:00|8596.1|8594.6|8590.4|8588.9|8598.6|8597.1|8590.3|8588.8|1024
1633014300000|2021-09-30 15:05:00|8590.3|8588.8|8584.7|8583.2|8591.1|8589.6|8584.6|8583.1|709
1633014600000|2021-09-30 15:10:00|8584.9|8583.4|8584.1|8582.6|8588.1|8586.6|8583.4|8581.9|741
1633014900000|2021-09-30 15:15:00|8584.2|8582.7|8584.1|8582.6|8584.6|8583.1|8579.8|8578.6|804
1633015200000|2021-09-30 15:20:00|8584|8582.5|8584.4|8582.9|8585.7|8584.2|8578.4|8576.9|753
1633015500000|2021-09-30 15:25:00|8584.1|8582.6|8582.6|8581.1|8584.9|8583.5|8581.4|8579.9|755
1633015800000|2021-09-30 15:30:00|8582.8|8581.3|8586.8|8585.9|8587.8|8586.4|8582.2|8580.7|793
1633016100000|2021-09-30 15:35:00|8587|8585.5|8588.1|8586.6|8590.6|8589.1|8585.9|8584.5|901
1633016400000|2021-09-30 15:40:00|8588.2|8586.7|8593.6|8592.1|8594.2|8593|8587.5|8586.2|838
1633016700000|2021-09-30 15:45:00|8593.5|8592|8591.5|8590|8594.3|8593|8588.3|8586.8|682
1633017000000|2021-09-30 15:50:00|8591.6|8590.1|8594.7|8593.8|8598.3|8596.8|8591.2|8589.8|748
1633017300000|2021-09-30 15:55:00|8594.8|8593.9|8596.3|8594.8|8598.8|8597.6|8594.8|8593.9|598
1633017600000|2021-09-30 16:00:00|8596.4|8594.9|8598|8596.5|8598.7|8597.2|8593.1|8591.9|598
1633017900000|2021-09-30 16:05:00|8598.1|8596.6|8603.5|8602|8604.6|8603.1|8598|8596.6|592
1633018200000|2021-09-30 16:10:00|8603.4|8601.9|8600.4|8598.9|8603.4|8602.3|8599.3|8598.1|737
1633018500000|2021-09-30 16:15:00|8600.3|8598.8|8598.6|8597.1|8600.5|8599|8597.5|8596|441
1633018800000|2021-09-30 16:20:00|8598.5|8597|8598.8|8597.3|8599.3|8597.8|8597.3|8595.9|430
1633019100000|2021-09-30 16:25:00|8598.7|8597.2|8596|8595.1|8598.7|8597.2|8594.9|8593.6|505
1633019400000|2021-09-30 16:30:00|8596.1|8595.2|8596|8594.5|8598.8|8597.5|8595.7|8594.4|554
1633019700000|2021-09-30 16:35:00|8596.2|8594.7|8597.4|8595.9|8597.4|8595.9|8593.5|8592.2|596
1633020000000|2021-09-30 16:40:00|8597.5|8596|8595.4|8593.9|8597.6|8596.1|8594.6|8593.2|457
1633020300000|2021-09-30 16:45:00|8595.5|8594|8594.8|8593.3|8598.4|8596.9|8594.1|8593.2|396
1633020600000|2021-09-30 16:50:00|8594.7|8593.2|8595.8|8594.3|8597|8595.7|8592.7|8591.5|437
1633020900000|2021-09-30 16:55:00|8595.7|8594.2|8596.5|8595|8597.4|8596|8595.5|8594|383
1633021200000|2021-09-30 17:00:00|8596.6|8595.1|8596.6|8595.1|8598.6|8597.1|8595.7|8594.6|456
1633021500000|2021-09-30 17:05:00|8596.5|8595|8595.1|8594.2|8596.7|8595.3|8595|8593.6|267
1633021800000|2021-09-30 17:10:00|8595.2|8594.3|8597.6|8596.1|8598.1|8596.8|8594.7|8593.8|316
1633022100000|2021-09-30 17:15:00|8597.7|8596.2|8596.3|8594.8|8598.4|8596.9|8596.1|8594.6|362
1633022400000|2021-09-30 17:20:00|8595.7|8594.2|8595.8|8594.3|8597|8595.7|8594.6|8593.4|294
1633022700000|2021-09-30 17:25:00|8595.9|8594.4|8596|8595.1|8597.5|8596.3|8595.3|8594.2|285
1633023000000|2021-09-30 17:30:00|8596.1|8595.2|8598.5|8597.6|8599.1|8597.9|8596|8594.8|340
1633023300000|2021-09-30 17:35:00|8598.6|8597.7|8599.3|8597.8|8599.8|8598.6|8597.6|8596.6|427
1633023600000|2021-09-30 17:40:00|8599.2|8597.7|8597.7|8596.2|8599.3|8597.9|8597.5|8596|358
1633023900000|2021-09-30 17:45:00|8597.8|8596.3|8597.8|8596.3|8599.5|8598.1|8597.2|8595.8|384
1633024200000|2021-09-30 17:50:00|8597.9|8596.4|8595.1|8593.6|8599.3|8597.8|8595.1|8593.6|406
1633024500000|2021-09-30 17:55:00|8595.2|8593.7|8596.1|8595.2|8598.3|8597.2|8595.1|8593.6|386
1633024800000|2021-09-30 18:00:00|8596|8595.1|8594|8593.1|8596.1|8595.2|8592.1|8590.9|434
1633025100000|2021-09-30 18:05:00|8593.9|8593|8589.9|8589|8594.1|8593.1|8589.8|8588.5|370
1633025400000|2021-09-30 18:10:00|8590.2|8588.7|8586.6|8585.1|8590.3|8589.1|8586.2|8585.1|374
1633025700000|2021-09-30 18:15:00|8586.7|8585.2|8591|8589.5|8591|8589.5|8585.9|8585|322
1633026000000|2021-09-30 18:20:00|8590.9|8589.4|8589.9|8588.4|8591|8589.5|8587.9|8586.8|343
1633026300000|2021-09-30 18:25:00|8589.8|8588.3|8588.5|8587.6|8591.4|8590.2|8588.4|8587.5|372
1633026600000|2021-09-30 18:30:00|8588.4|8587.5|8586.9|8586|8589.2|8587.9|8586.2|8585|394
1633026900000|2021-09-30 18:35:00|8586.8|8585.9|8589.6|8588.1|8589.7|8588.3|8586.8|8585.5|263
1633027200000|2021-09-30 18:40:00|8589.5|8588|8588.7|8587.2|8589.8|8588.5|8587|8585.8|288
1633027500000|2021-09-30 18:45:00|8588.5|8587.6|8589.9|8588.4|8590.1|8588.7|8587.8|8586.7|260
1633027800000|2021-09-30 18:50:00|8589.8|8588.3|8592.8|8591.3|8594.1|8592.6|8588.6|8587.5|401
1633028100000|2021-09-30 18:55:00|8592.9|8591.4|8598|8596.5|8598.1|8596.8|8592.5|8591.1|470
1633028400000|2021-09-30 19:00:00|8597.9|8596.4|8594.4|8592.9|8597.9|8596.4|8594.3|8592.8|284
1633028700000|2021-09-30 19:05:00|8594.5|8593|8597.4|8595.9|8598.1|8596.8|8594.3|8592.8|283
1633029000000|2021-09-30 19:10:00|8597|8596.1|8594.6|8593.1|8597.1|8596.1|8594.2|8592.7|310
1633029300000|2021-09-30 19:15:00|8594.5|8593|8595.4|8593.9|8595.6|8594.4|8593.9|8592.5|326
1633029600000|2021-09-30 19:20:00|8595.3|8593.8|8593.7|8592.2|8596.2|8595|8593.3|8591.9|459
1633029900000|2021-09-30 19:25:00|8593.8|8592.3|8592.2|8590.7|8593.9|8592.4|8591.4|8590.3|368
1633030200000|2021-09-30 19:30:00|8592.3|8590.8|8592|8590.5|8592.9|8591.7|8591.4|8590.1|452
1633030500000|2021-09-30 19:35:00|8592.1|8590.6|8593.6|8592.1|8593.8|8592.3|8591.7|8590.2|426
1633030800000|2021-09-30 19:40:00|8593.7|8592.2|8593.8|8592.9|8594.5|8593.3|8592.9|8591.4|335
1633031100000|2021-09-30 19:45:00|8593.9|8593|8595.4|8593.9|8595.6|8594.5|8593.7|8592.6|299
1633031400000|2021-09-30 19:50:00|8595.3|8593.8|8595.7|8594.2|8596.9|8595.4|8594|8592.7|396
1633031700000|2021-09-30 19:55:00|8595.6|8594.1|8598.4|8596.9|8598.7|8597.5|8594.5|8593.2|464
1633032000000|2021-09-30 20:00:00|8598.6|8597.1|8595.2|8593.7|8599|8597.6|8595.1|8593.6|418
1633032300000|2021-09-30 20:05:00|8595.3|8593.8|8594|8592.5|8596.2|8594.7|8593.9|8592.4|315
1633032600000|2021-09-30 20:10:00|8593.9|8592.4|8592.4|8590.9|8594.6|8593.2|8591.6|8590.5|248
1633032900000|2021-09-30 20:15:00|8592.5|8591|8594.8|8593.3|8594.9|8593.4|8592.2|8590.7|168
1633033200000|2021-09-30 20:20:00|8594.9|8593.4|8594.2|8592.7|8595.3|8594.1|8593.5|8592.4|171
1633033500000|2021-09-30 20:25:00|8594.1|8592.6|8593.4|8591.9|8594.2|8592.9|8593.1|8591.6|223
1633033800000|2021-09-30 20:30:00|8593.3|8591.8|8593.9|8592.4|8594.4|8593|8593.1|8591.7|216
1633034100000|2021-09-30 20:35:00|8594|8592.5|8593.5|8592.6|8594.9|8593.4|8593.4|8592.1|186
1633034400000|2021-09-30 20:40:00|8593.6|8592.7|8593.4|8591.9|8593.9|8592.7|8593|8591.9|130
1633034700000|2021-09-30 20:45:00|8593.5|8592|8593.3|8591.8|8593.6|8592.1|8592.3|8590.8|261
1633035000000|2021-09-30 20:50:00|8593.2|8591.7|8597.5|8591.5|8600.6|8594|8592.5|8586.2|2009
1633035300000|2021-09-30 20:55:00|8599|8591.6|8597.9|8586.9|8599.4|8594|8591.4|8585.7|1577
1633035600000|2021-09-30 21:00:00|8598.6|8587.6|8598.3|8587.3|8599.1|8588.1|8597.1|8586.1|44
1633035900000|2021-09-30 21:05:00|8598.8|8587.8|8597.6|8586.6|8601.2|8590.2|8595|8584|100
1633036200000|2021-09-30 21:10:00|8597.5|8586.5|8598.1|8587.3|8599.9|8588.9|8594.4|8583.4|276
1633036500000|2021-09-30 21:15:00|8598.5|8587.6|8598.8|8587.8|8600.5|8589.8|8596.9|8586.5|572
1633036800000|2021-09-30 21:20:00|8598.9|8587.9|8599.3|8590.2|8601.2|8590.6|8597.6|8586.6|967
1633037100000|2021-09-30 21:25:00|8599.5|8590.3|8602.8|8591.8|8603.7|8592.7|8598.9|8588.1|652
1633037400000|2021-09-30 21:30:00|8602.9|8591.9|8602.3|8591.5|8603|8593.3|8600.1|8590|352
1633037700000|2021-09-30 21:35:00|8602.4|8591.4|8599.8|8593.6|8602.7|8593.7|8599.5|8591.1|340
1633038000000|2021-09-30 21:40:00|8600.3|8593.7|8600.6|8590.5|8603.5|8594.4|8598.3|8589.2|594
1633038300000|2021-09-30 21:45:00|8600.1|8590.4|8598.3|8592.2|8601.2|8592.8|8596.1|8589.4|754
1633038600000|2021-09-30 21:50:00|8598.4|8592.1|8599.5|8590.7|8600.9|8592.8|8596.5|8588.3|552
1633038900000|2021-09-30 21:55:00|8599.7|8590.6|8596.9|8592.3|8600.7|8593|8595.6|8589.4|490
1633039200000|2021-09-30 22:00:00|8597.3|8592.5|8593.1|8590.3|8600.6|8593|8592.2|8586.6|694
1633039500000|2021-09-30 22:05:00|8593.3|8590.2|8593.1|8590.7|8594.3|8592.3|8592.2|8589.9|355
1633039800000|2021-09-30 22:10:00|8593.2|8590.6|8592|8590.5|8593.9|8591.4|8592|8589.8|303
1633040100000|2021-09-30 22:15:00|8592.5|8590|8592.4|8590.9|8593.4|8591.6|8591.8|8589.8|240
1633040400000|2021-09-30 22:20:00|8592.8|8590.6|8593.2|8591.7|8593.9|8592.2|8592.3|8590.5|156
1633040700000|2021-09-30 22:25:00|8593.6|8592.1|8594.1|8592.6|8594.7|8593.2|8593.3|8591.8|144
1633041000000|2021-09-30 22:30:00|8594.2|8592.7|8593.5|8592|8594.8|8593|8593.1|8591.4|126
1633041300000|2021-09-30 22:35:00|8593.6|8592.1|8594.2|8592.7|8594.9|8593|8593.5|8591.8|86
1633041600000|2021-09-30 22:40:00|8594.3|8592.8|8593.2|8591.7|8594.3|8592.8|8593.2|8591.7|93
1633041900000|2021-09-30 22:45:00|8593.1|8591.6|8592.3|8590.8|8593.3|8591.8|8592.3|8590.8|92
1633042200000|2021-09-30 22:50:00|8592.5|8591|8592.2|8590.7|8592.7|8591.2|8591.9|8590.4|113
1633042500000|2021-09-30 22:55:00|8592.1|8590.6|8591.4|8589.9|8592.5|8590.8|8591.4|8589.9|102
1633042800000|2021-09-30 23:00:00|8591.2|8589.7|8592.6|8591.1|8593.4|8591.9|8591.2|8589.7|159
1633043100000|2021-09-30 23:05:00|8592.5|8591|8593.6|8592.1|8594|8592.5|8592.5|8591|152
1633043400000|2021-09-30 23:10:00|8593.7|8592.2|8593.2|8591.7|8593.7|8592.2|8592.6|8591.1|215
1633043700000|2021-09-30 23:15:00|8593.1|8591.6|8594.1|8592.6|8594.8|8593.3|8593.1|8591.6|136
1633044000000|2021-09-30 23:20:00|8594.2|8592.7|8593.8|8592.3|8594.7|8593.2|8593.6|8592.1|79
1633044300000|2021-09-30 23:25:00|8593.7|8592.2|8593.5|8592|8593.9|8592.4|8593.2|8591.7|96
1633044600000|2021-09-30 23:30:00|8593.7|8592.2|8593.9|8592.4|8593.9|8592.4|8593.2|8591.7|80
1633044900000|2021-09-30 23:35:00|8593.8|8592.3|8593.8|8592.3|8594.4|8592.9|8593.6|8592.1|125
1633045200000|2021-09-30 23:40:00|8593.7|8592.2|8594.4|8592.9|8594.7|8593.2|8593.7|8592.2|115
1633045500000|2021-09-30 23:45:00|8594.5|8593|8594.4|8592.9|8594.9|8593.4|8594|8592.5|119
1633045800000|2021-09-30 23:50:00|8594.3|8592.8|8593.7|8592.2|8594.7|8593.2|8593.6|8592.1|104
1633046100000|2021-09-30 23:55:00|8593.8|8592.3|8593.8|8592.3|8594.8|8593.3|8593.8|8592.3|131
1633046400000|2021-10-01 00:00:00|8593.9|8592.4|8592.7|8591.2|8594.7|8593.2|8592.7|8591.2|444
1633046700000|2021-10-01 00:05:00|8592.8|8591.3|8592.4|8590.9|8593.5|8592|8591.8|8590.3|299
1633047000000|2021-10-01 00:10:00|8592.5|8591|8590.8|8589.3|8592.8|8591.3|8589.9|8588.4|250
1633047300000|2021-10-01 00:15:00|8590.9|8589.4|8592.8|8591.3|8592.8|8591.3|8590.8|8589.3|289
1633047600000|2021-10-01 00:20:00|8592.7|8591.2|8592.7|8591.2|8593.6|8592.1|8592.4|8590.9|179
1633047900000|2021-10-01 00:25:00|8592.8|8591.3|8593.1|8591.6|8594|8592.5|8592.7|8591.2|211
1633048200000|2021-10-01 00:30:00|8593.2|8591.7|8594.2|8592.7|8594.5|8593|8592.7|8591.2|261
1633048500000|2021-10-01 00:35:00|8594.3|8592.8|8593.9|8592.4|8594.6|8593.1|8592.8|8591.6|315
1633048800000|2021-10-01 00:40:00|8593.8|8592.3|8594.5|8593|8594.8|8593.3|8593.5|8592|260
1633049100000|2021-10-01 00:45:00|8594.6|8593.1|8594|8592.5|8595.2|8593.7|8593.9|8592.4|224
1633049400000|2021-10-01 00:50:00|8594.1|8592.6|8597.1|8595.6|8597.3|8595.8|8594|8592.5|497
1633049700000|2021-10-01 00:55:00|8596.6|8595.1|8596.8|8595.3|8598.6|8596.1|8595.8|8594.5|348
1633050000000|2021-10-01 01:00:00|8596.9|8595.4|8598.6|8597.1|8598.6|8597.1|8596.2|8594.7|429
1633050300000|2021-10-01 01:05:00|8598.7|8597.2|8598.9|8597.4|8599.5|8598|8597.7|8596.2|429
1633050600000|2021-10-01 01:10:00|8599|8597.5|8600.6|8599.1|8601|8599.5|8598.5|8597.2|457
1633050900000|2021-10-01 01:15:00|8600.7|8599.2|8600.2|8598.7|8602|8600.5|8600|8598.5|386
1633051200000|2021-10-01 01:20:00|8600.1|8598.6|8600.8|8599.3|8601.1|8599.6|8599.2|8597.7|308
1633051500000|2021-10-01 01:25:00|8600.7|8599.2|8601.6|8600.1|8601.9|8600.4|8600.6|8599.1|276
1633051800000|2021-10-01 01:30:00|8601.5|8600|8602.5|8601|8603.9|8602.4|8600.9|8599.4|344
1633052100000|2021-10-01 01:35:00|8602.4|8600.9|8602.3|8600.8|8603.1|8601.6|8601.2|8599.7|382
1633052400000|2021-10-01 01:40:00|8602.4|8600.9|8600.7|8599.2|8603.1|8601.6|8600.6|8599.1|381
1633052700000|2021-10-01 01:45:00|8600.8|8599.3|8600.9|8599.4|8601.7|8600.2|8599.8|8598.3|259
1633053000000|2021-10-01 01:50:00|8600.8|8599.3|8600.7|8599.2|8601.2|8599.7|8599.8|8598.3|264
1633053300000|2021-10-01 01:55:00|8600.6|8599.1|8600.1|8598.6|8601.3|8599.8|8599.6|8598.1|257
1633053600000|2021-10-01 02:00:00|8600.2|8598.7|8600.2|8598.7|8601.3|8599.8|8600.1|8598.6|260
1633053900000|2021-10-01 02:05:00|8600.3|8598.8|8600.2|8598.7|8601.5|8600|8600.1|8598.6|144
1633054200000|2021-10-01 02:10:00|8600.1|8598.6|8598.3|8596.8|8600.4|8598.9|8597.5|8596|293
1633054500000|2021-10-01 02:15:00|8598.2|8596.7|8600.6|8599.1|8600.8|8599.3|8598.1|8596.6|143
1633054800000|2021-10-01 02:20:00|8600.7|8599.2|8602.2|8600.7|8602.3|8600.8|8600.4|8598.9|187
1633055100000|2021-10-01 02:25:00|8602.1|8600.6|8604.1|8602.6|8604.5|8603|8602.1|8600.6|211
1633055400000|2021-10-01 02:30:00|8604.2|8602.7|8603.7|8602.2|8604.6|8603.1|8603.5|8602|184
1633055700000|2021-10-01 02:35:00|8603.8|8602.3|8603.6|8602.1|8604.5|8603|8603.4|8601.9|169
1633056000000|2021-10-01 02:40:00|8603.5|8602|8604.6|8603.1|8605.6|8604.1|8603.5|8602|161
1633056300000|2021-10-01 02:45:00|8604.7|8603.2|8604.8|8603.3|8605.8|8604.3|8604.6|8603.1|195
1633056600000|2021-10-01 02:50:00|8604.9|8603.4|8604.1|8602.6|8605.3|8603.8|8604|8602.5|231
1633056900000|2021-10-01 02:55:00|8604|8602.5|8605.8|8604.3|8606.2|8604.7|8603.8|8602.5|238
1633057200000|2021-10-01 03:00:00|8605.7|8604.2|8604.4|8603.5|8605.8|8604.3|8604.3|8603|178
1633057500000|2021-10-01 03:05:00|8604.7|8603.2|8605.4|8603.9|8605.5|8604|8604.4|8603.2|197
1633057800000|2021-10-01 03:10:00|8605.3|8603.8|8605.7|8604.2|8605.8|8604.4|8604.8|8603.5|188
1633058100000|2021-10-01 03:15:00|8605.8|8604.3|8604.6|8603.1|8605.8|8604.3|8604.4|8602.9|173
1633058400000|2021-10-01 03:20:00|8604.7|8603.2|8604.2|8602.7|8604.7|8603.2|8603.9|8602.4|111
1633058700000|2021-10-01 03:25:00|8604.3|8602.8|8604.8|8603.3|8605.4|8603.9|8604|8602.5|149
1633059000000|2021-10-01 03:30:00|8604.9|8603.4|8604|8602.5|8604.9|8603.4|8603.2|8602.2|207
1633059300000|2021-10-01 03:35:00|8603.9|8602.4|8603.2|8601.7|8604|8602.5|8602.5|8601.2|141
1633059600000|2021-10-01 03:40:00|8603.1|8601.6|8603.7|8602.2|8604.2|8602.7|8602.9|8601.4|190
1633059900000|2021-10-01 03:45:00|8603.8|8602.3|8602.5|8601|8604.2|8602.7|8602.5|8601|258
1633060200000|2021-10-01 03:50:00|8602.6|8601.1|8604.1|8602.6|8605|8603.5|8602.6|8601.1|264
1633060500000|2021-10-01 03:55:00|8604.2|8602.7|8604.2|8602.7|8604.7|8603.2|8603.8|8602.4|247
1633060800000|2021-10-01 04:00:00|8604.1|8602.6|8604.5|8603|8604.8|8603.5|8603.8|8602.3|196
1633061100000|2021-10-01 04:05:00|8604.6|8603.1|8604.6|8603.1|8605.3|8603.8|8604.4|8603|161
1633061400000|2021-10-01 04:10:00|8604.7|8603.2|8604.5|8603|8605.2|8603.7|8603.9|8602.6|211
1633061700000|2021-10-01 04:15:00|8604.4|8602.9|8604.8|8603.3|8604.8|8603.3|8604|8602.5|191
1633062000000|2021-10-01 04:20:00|8604.7|8603.2|8604.7|8603.2|8604.8|8603.3|8604|8602.5|124
1633062300000|2021-10-01 04:25:00|8604.6|8603.1|8605.6|8604.1|8606.1|8604.8|8604.4|8603.1|195
1633062600000|2021-10-01 04:30:00|8605.7|8604.2|8606.1|8604.6|8606.9|8605.5|8605.2|8603.7|237
1633062900000|2021-10-01 04:35:00|8606.2|8604.7|8605.3|8603.8|8606.2|8604.8|8605.2|8603.7|121
1633063200000|2021-10-01 04:40:00|8605.2|8603.7|8605.4|8603.9|8605.8|8604.3|8604.3|8602.8|201
1633063500000|2021-10-01 04:45:00|8605.3|8603.8|8603.8|8602.3|8606|8604.5|8603.8|8602.3|230
1633063800000|2021-10-01 04:50:00|8603.9|8602.4|8603.4|8601.9|8604|8602.5|8603|8601.5|208
1633064100000|2021-10-01 04:55:00|8603.5|8602|8604.9|8603.4|8605.5|8604|8603.3|8601.8|196
1633064400000|2021-10-01 05:00:00|8604.8|8603.3|8605.9|8604.4|8605.9|8604.4|8603.4|8602|266
1633064700000|2021-10-01 05:05:00|8605.8|8604.3|8606.2|8604.7|8607.1|8605.6|8605.6|8604.1|207
1633065000000|2021-10-01 05:10:00|8606.3|8604.8|8606.1|8604.6|8607.6|8606.1|8605.7|8604.2|180
1633065300000|2021-10-01 05:15:00|8606|8604.5|8605.7|8604.2|8606.4|8605|8605.3|8604|204
1633065600000|2021-10-01 05:20:00|8605.6|8604.1|8605.8|8604.3|8606.6|8605.4|8605.3|8603.8|168
1633065900000|2021-10-01 05:25:00|8605.9|8604.4|8606.9|8605.4|8607.9|8606.4|8605.5|8604|236
1633066200000|2021-10-01 05:30:00|8607|8605.5|8606.7|8605.2|8607.1|8605.6|8606|8604.5|240
1633066500000|2021-10-01 05:35:00|8606.6|8605.1|8605.4|8603.9|8606.7|8605.2|8604.7|8603.2|218
1633066800000|2021-10-01 05:40:00|8605.5|8604|8606.8|8605.3|8606.9|8605.5|8605.2|8603.7|233
1633067100000|2021-10-01 05:45:00|8606.7|8605.2|8606.2|8604.7|8607.1|8605.7|8605.6|8604.1|278
1633067400000|2021-10-01 05:50:00|8606.1|8604.6|8606.2|8604.7|8606.8|8605.5|8605.3|8603.8|220
1633067700000|2021-10-01 05:55:00|8606.3|8604.8|8606.3|8604.8|8608.1|8606.6|8605.2|8603.7|310
1633068000000|2021-10-01 06:00:00|8606.2|8604.7|8605.3|8603.8|8606.5|8605|8604.1|8602.6|422
1633068300000|2021-10-01 06:05:00|8605.2|8603.7|8604.5|8603|8605.2|8603.7|8603|8601.8|302
1633068600000|2021-10-01 06:10:00|8604.4|8602.9|8607.5|8606|8607.7|8606.2|8604.2|8602.7|391
1633068900000|2021-10-01 06:15:00|8607.6|8606.1|8609.8|8608.3|8609.9|8608.6|8605|8603.6|542
1633069200000|2021-10-01 06:20:00|8609.9|8608.4|8611.4|8609.9|8613.2|8612|8609.9|8608.4|597
1633069500000|2021-10-01 06:25:00|8611.3|8609.8|8607.4|8605.9|8612.3|8610.8|8606.7|8605.2|548
1633069800000|2021-10-01 06:30:00|8607.5|8606|8611.3|8609.8|8612.5|8611|8607.4|8605.9|468
1633070100000|2021-10-01 06:35:00|8611.2|8609.7|8611.9|8610.4|8612.6|8611.1|8610.7|8609.2|420
1633070400000|2021-10-01 06:40:00|8612|8610.5|8613.2|8611.7|8613.7|8612.4|8611.6|8610.2|419
1633070700000|2021-10-01 06:45:00|8613.3|8611.8|8613.9|8612.4|8614.5|8613.1|8612.3|8611.2|393
1633071000000|2021-10-01 06:50:00|8613.8|8612.3|8613.7|8612.2|8615|8613.8|8612.4|8611.2|474
1633071300000|2021-10-01 06:55:00|8613.6|8612.1|8612.7|8611.2|8614.6|8613.1|8611.7|8610.2|569
1633071600000|2021-10-01 07:00:00|8612.6|8611.1|8621.4|8619.9|8623.3|8621.8|8612.6|8611.1|751
1633071900000|2021-10-01 07:05:00|8621.3|8619.8|8619.7|8618.2|8624.8|8623.5|8619.5|8618.2|703
1633072200000|2021-10-01 07:10:00|8620.1|8618.8|8620.9|8619.4|8621.8|8620.3|8618.5|8617|589
1633072500000|2021-10-01 07:15:00|8621|8619.5|8617.3|8615.8|8624.1|8622.6|8617.3|8615.8|758
1633072800000|2021-10-01 07:20:00|8617.2|8615.7|8614.7|8613.8|8618.7|8617.2|8613.7|8612.5|640
1633073100000|2021-10-01 07:25:00|8615|8613.5|8610.7|8609.8|8615.3|8613.9|8609.9|8608.7|598
1633073400000|2021-10-01 07:30:00|8610.5|8609.6|8610.8|8609.3|8611.8|8610.4|8609.5|8608.1|533
1633073700000|2021-10-01 07:35:00|8610.7|8609.2|8612.2|8610.7|8612.4|8611.2|8608.5|8607|443
1633074000000|2021-10-01 07:40:00|8612.3|8610.8|8612.5|8611|8613.2|8611.9|8610.6|8609.1|510
1633074300000|2021-10-01 07:45:00|8612.4|8610.9|8610.6|8609.1|8613.8|8612.6|8610.1|8608.6|589
1633074600000|2021-10-01 07:50:00|8610.7|8609.2|8604.7|8603.2|8610.9|8609.4|8603.9|8602.5|572
1633074900000|2021-10-01 07:55:00|8604.9|8603.4|8602.2|8600.7|8606.4|8604.9|8599.6|8598.2|651
1633075200000|2021-10-01 08:00:00|8602.4|8600.9|8603.9|8603|8604.5|8603.1|8601.1|8599.6|552
1633075500000|2021-10-01 08:05:00|8603.8|8602.9|8604|8603.1|8605.9|8604.5|8602.9|8601.4|572
1633075800000|2021-10-01 08:10:00|8603.8|8602.9|8605.4|8604.5|8606.2|8605.2|8603.4|8602.3|505
1633076100000|2021-10-01 08:15:00|8605.5|8604.6|8606.2|8605.3|8608.8|8607.9|8605.4|8604.5|493
1633076400000|2021-10-01 08:20:00|8606.4|8604.9|8606.1|8604.6|8607.3|8606.1|8605.5|8604.2|529
1633076700000|2021-10-01 08:25:00|8606.2|8604.7|8602.3|8600.8|8606.5|8605|8602.1|8600.4|570
1633077000000|2021-10-01 08:30:00|8602.1|8600.6|8598.2|8596.7|8604.3|8602.9|8596|8594.5|840
1633077300000|2021-10-01 08:35:00|8598.1|8596.6|8593|8591.5|8598.4|8596.9|8592.6|8591.4|611
1633077600000|2021-10-01 08:40:00|8592.9|8591.4|8590.7|8589.2|8593.7|8592.2|8589.6|8588.3|669
1633077900000|2021-10-01 08:45:00|8590.6|8589.1|8594.6|8593.1|8595|8593.7|8589.8|8588.4|583
1633078200000|2021-10-01 08:50:00|8594.5|8593|8594.8|8593.3|8596.2|8594.9|8593.1|8591.8|571
1633078500000|2021-10-01 08:55:00|8594.9|8593.4|8593.9|8592.4|8596.9|8595.5|8593.7|8592.2|349
1633078800000|2021-10-01 09:00:00|8594|8592.5|8591.9|8590.4|8594|8592.8|8590.7|8589.4|456
1633079100000|2021-10-01 09:05:00|8591.3|8590.2|8589.3|8587.8|8593.5|8592.4|8589.1|8587.6|532
1633079400000|2021-10-01 09:10:00|8589.5|8588|8588.6|8587.1|8591|8589.5|8587.5|8586|423
1633079700000|2021-10-01 09:15:00|8588.7|8587.2|8587.7|8586.2|8589.3|8587.8|8586.7|8585.3|444
1633080000000|2021-10-01 09:20:00|8587.8|8586.3|8586|8584.5|8587.9|8586.4|8584.9|8582.7|375
1633080300000|2021-10-01 09:25:00|8585.9|8584.4|8583.6|8582.1|8586.1|8584.6|8583.5|8582|309
1633080600000|2021-10-01 09:30:00|8583.5|8582|8580.9|8579.4|8583.7|8582.2|8580.3|8579|470
1633080900000|2021-10-01 09:35:00|8580.8|8579.3|8584.4|8582.9|8584.6|8583.2|8580.1|8578.7|472
1633081200000|2021-10-01 09:40:00|8584.3|8582.8|8584.7|8583.2|8586|8584.6|8584|8582.7|438
1633081500000|2021-10-01 09:45:00|8584.5|8583.6|8585.9|8584.4|8586.7|8585.3|8584.2|8582.9|304
1633081800000|2021-10-01 09:50:00|8585.8|8584.3|8585|8583.5|8586.8|8585.6|8584.4|8583|395
1633082100000|2021-10-01 09:55:00|8584.9|8583.4|8579.4|8577.9|8585.2|8583.9|8577.2|8575.7|473
1633082400000|2021-10-01 10:00:00|8579.6|8578.1|8580.2|8578.7|8583.2|8581.7|8577.9|8576.4|444
1633082700000|2021-10-01 10:05:00|8580.3|8578.8|8578.8|8577.3|8581.3|8579.8|8578.7|8577.2|475
1633083000000|2021-10-01 10:10:00|8578.9|8577.4|8573.8|8572.9|8579.6|8578.3|8573.4|8571.9|407
1633083300000|2021-10-01 10:15:00|8573.9|8573|8572.6|8571.1|8574.7|8573.3|8571.9|8570.4|567
1633083600000|2021-10-01 10:20:00|8572.7|8571.2|8574.3|8572.8|8574.8|8573.7|8571.1|8569.6|541
1633083900000|2021-10-01 10:25:00|8574.2|8572.7|8570.6|8569.1|8574.7|8573.3|8570.1|8568.6|451
1633084200000|2021-10-01 10:30:00|8570.3|8568.8|8566.4|8565.5|8570.6|8569.3|8566.2|8565|546
1633084500000|2021-10-01 10:35:00|8566.3|8565.4|8572.6|8571.7|8573.3|8571.8|8565.9|8564.6|575
1633084800000|2021-10-01 10:40:00|8572.5|8571.6|8570.3|8568.8|8574.5|8573.3|8569.8|8568.3|455
1633085100000|2021-10-01 10:45:00|8570.2|8568.7|8569.2|8567.7|8570.7|8569.2|8567.2|8565.7|518
1633085400000|2021-10-01 10:50:00|8569.3|8567.8|8570.4|8568.9|8574.4|8572.9|8568.8|8567.6|479
1633085700000|2021-10-01 10:55:00|8570.5|8569|8572|8570.5|8572.8|8571.3|8569.4|8567.9|402
1633086000000|2021-10-01 11:00:00|8572.2|8570.7|8571.7|8570.2|8574.8|8573.6|8571.6|8570.1|478
1633086300000|2021-10-01 11:05:00|8571.8|8570.3|8573.1|8571.6|8573.7|8572.3|8571.5|8570.1|485
1633086600000|2021-10-01 11:10:00|8573.2|8571.7|8570.5|8569|8573.3|8572|8568.3|8566.8|497
1633086900000|2021-10-01 11:15:00|8570.4|8568.9|8570.5|8569.6|8571.7|8570.4|8567.9|8566.4|517
1633087200000|2021-10-01 11:20:00|8570.4|8569.5|8566.9|8566|8570.7|8569.5|8566.1|8564.7|497
1633087500000|2021-10-01 11:25:00|8567|8566.1|8566.9|8565.4|8568.8|8567.6|8566.2|8565|552
1633087800000|2021-10-01 11:30:00|8567|8565.5|8567|8565.5|8569.5|8568.1|8566.1|8565|517
1633088100000|2021-10-01 11:35:00|8566.8|8565.9|8568.4|8566.9|8569.4|8568.3|8566.5|8565|632
1633088400000|2021-10-01 11:40:00|8568.5|8567|8570.2|8568.7|8571.9|8570.6|8568.5|8567|586
1633088700000|2021-10-01 11:45:00|8570.3|8568.8|8568.2|8566.7|8570.5|8569|8565.2|8563.7|578
1633089000000|2021-10-01 11:50:00|8568.3|8566.8|8569.6|8568.1|8570.6|8569.1|8566.9|8565.5|553
1633089300000|2021-10-01 11:55:00|8569.7|8568.2|8566.2|8564.7|8571|8569.7|8565.9|8564.4|508
1633089600000|2021-10-01 12:00:00|8566.3|8564.8|8569.6|8568.1|8570.1|8568.8|8566.1|8564.8|526
1633089900000|2021-10-01 12:05:00|8569.7|8568.2|8566.2|8565.3|8570.4|8569.1|8565.8|8564.7|455
1633090200000|2021-10-01 12:10:00|8566.3|8565.4|8566|8564.5|8567.1|8565.7|8564.2|8562.9|568
1633090500000|2021-10-01 12:15:00|8566.1|8564.6|8566.2|8564.7|8567.3|8565.8|8563.5|8562.6|533
1633090800000|2021-10-01 12:20:00|8566|8564.5|8566.2|8565.3|8566.7|8565.5|8564.3|8562.8|594
1633091100000|2021-10-01 12:25:00|8566.1|8565.2|8571.2|8569.7|8571.3|8569.8|8566.1|8565|512
1633091400000|2021-10-01 12:30:00|8571.1|8569.6|8573.6|8572.1|8573.7|8572.3|8570.2|8568.6|590
1633091700000|2021-10-01 12:35:00|8573.7|8572.2|8574.7|8573.2|8577.1|8575.8|8573.7|8572.2|588
1633092000000|2021-10-01 12:40:00|8574.6|8573.1|8577.3|8575.8|8578|8576.5|8573.1|8571.6|647
1633092300000|2021-10-01 12:45:00|8577.4|8575.9|8576.9|8575.4|8578.7|8577.2|8574.9|8573.8|601
1633092600000|2021-10-01 12:50:00|8577|8575.5|8572.4|8570.9|8577.2|8575.8|8571.6|8570.3|572
1633092900000|2021-10-01 12:55:00|8572.5|8571|8569.1|8567.6|8573.7|8572.6|8568.5|8567.2|534
1633093200000|2021-10-01 13:00:00|8569|8567.5|8567.8|8566.3|8570.1|8568.9|8567.2|8565.7|660
1633093500000|2021-10-01 13:05:00|8567.6|8566.1|8567|8565.5|8568.3|8567.1|8564.9|8563.7|519
1633093800000|2021-10-01 13:10:00|8566.9|8565.4|8563.4|8561.9|8567.3|8566.1|8562.3|8561.1|515
1633094100000|2021-10-01 13:15:00|8563.1|8562.2|8559.4|8557.9|8565.8|8564.5|8559.4|8557.9|542
1633094400000|2021-10-01 13:20:00|8559|8557.5|8556.8|8555.3|8560.7|8559.3|8555.9|8554.7|571
1633094700000|2021-10-01 13:25:00|8557|8555.5|8554.1|8552.6|8557.3|8556|8553.7|8552.4|606
1633095000000|2021-10-01 13:30:00|8554.3|8552.8|8553.6|8552.7|8554.8|8553.6|8550.5|8549.4|845
1633095300000|2021-10-01 13:35:00|8553.7|8552.8|8554.6|8553.1|8555.8|8554.6|8550|8548.8|807
1633095600000|2021-10-01 13:40:00|8554.7|8553.2|8554.7|8553.2|8556.7|8555.2|8554|8552.8|627
1633095900000|2021-10-01 13:45:00|8554.9|8553.4|8553.8|8552.3|8556.5|8555.6|8552.6|8551.4|712
1633096200000|2021-10-01 13:50:00|8553.9|8552.4|8553.9|8552.4|8555.2|8553.7|8552.3|8551.1|699
1633096500000|2021-10-01 13:55:00|8554|8552.5|8556.3|8553.7|8557|8555.5|8553.3|8552.1|691
1633096800000|2021-10-01 14:00:00|8556|8553.6|8547.5|8546|8557.7|8555.9|8547.2|8545.7|1162
1633097100000|2021-10-01 14:05:00|8547.6|8546.1|8552.4|8550.9|8552.5|8551|8547.4|8545.9|933
1633097400000|2021-10-01 14:10:00|8552.2|8551.3|8553.2|8551.7|8554.3|8552.8|8551.5|8550|770
1633097700000|2021-10-01 14:15:00|8553.3|8551.8|8555.8|8554.3|8556.9|8555.4|8553.3|8551.8|808
1633098000000|2021-10-01 14:20:00|8555.6|8554.1|8552.8|8551.3|8556.3|8554.8|8551.4|8550.2|638
1633098300000|2021-10-01 14:25:00|8552.7|8551.2|8553.4|8551.9|8553.5|8552.1|8551|8549.5|588
1633098600000|2021-10-01 14:30:00|8553.5|8552|8551.8|8550.3|8553.5|8552.3|8550.6|8549.1|632
1633098900000|2021-10-01 14:35:00|8551.9|8550.4|8553.8|8552.3|8553.9|8552.4|8550.4|8549.1|638
1633099200000|2021-10-01 14:40:00|8553.9|8552.4|8553.2|8551.7|8553.9|8552.4|8551.2|8549.8|638
1633099500000|2021-10-01 14:45:00|8553.4|8551.9|8556.1|8554.6|8558.2|8556.9|8552.7|8551.2|744
1633099800000|2021-10-01 14:50:00|8556|8554.5|8561.4|8559.9|8562.4|8560.9|8555.5|8554|687
1633100100000|2021-10-01 14:55:00|8561.3|8559.8|8564.9|8563.4|8568.2|8566.7|8561.3|8559.8|829
1633100400000|2021-10-01 15:00:00|8564.8|8563.3|8560.4|8558.9|8566.7|8565.5|8560.3|8558.8|731
1633100700000|2021-10-01 15:05:00|8560.3|8559.4|8562.1|8560.6|8563.2|8562|8560.3|8558.9|657
1633101000000|2021-10-01 15:10:00|8562|8560.5|8557.5|8556|8563|8561.6|8557|8555.5|674
1633101300000|2021-10-01 15:15:00|8557.4|8555.9|8555|8553.5|8558.4|8556.9|8554.7|8553.2|636
1633101600000|2021-10-01 15:20:00|8554.9|8553.4|8556.6|8555.1|8556.9|8555.7|8554.1|8552.6|552
1633101900000|2021-10-01 15:25:00|8556.4|8555.5|8555.9|8554.4|8557.6|8556.2|8554.1|8552.7|700
1633102200000|2021-10-01 15:30:00|8556|8554.5|8552.6|8551.1|8556.7|8555.2|8551.2|8549.9|683
1633102500000|2021-10-01 15:35:00|8552.5|8551|8547.9|8546.4|8552.5|8551|8546.8|8545.4|629
1633102800000|2021-10-01 15:40:00|8547.8|8546.3|8546.7|8545.2|8550.3|8549.3|8545.6|8544.4|491
1633103100000|2021-10-01 15:45:00|8546.8|8545.3|8551.1|8549.6|8551.7|8550.3|8546.4|8545.1|583
1633103400000|2021-10-01 15:50:00|8551.2|8549.7|8549.6|8548.1|8552.4|8550.9|8549|8547.5|496
1633103700000|2021-10-01 15:55:00|8549.4|8547.9|8546.6|8545.1|8551.2|8549.7|8546.3|8545|524
1633104000000|2021-10-01 16:00:00|8546.7|8545.2|8550.1|8548.6|8550.9|8549.4|8545.9|8544.6|493
1633104300000|2021-10-01 16:05:00|8550|8548.5|8551.2|8549.7|8551.8|8550.3|8549.4|8548.3|480
1633104600000|2021-10-01 16:10:00|8551.3|8549.8|8550.3|8548.8|8552.6|8551.1|8548.4|8547|495
1633104900000|2021-10-01 16:15:00|8550|8549.1|8546.1|8544.6|8550.9|8549.6|8546.1|8544.6|392
1633105200000|2021-10-01 16:20:00|8546.2|8544.7|8546.7|8545.2|8547.3|8545.8|8544.9|8543.6|403
1633105500000|2021-10-01 16:25:00|8546.8|8545.3|8548.8|8547.3|8549.8|8548.6|8546.7|8545.2|399
1633105800000|2021-10-01 16:30:00|8548.9|8547.4|8548.6|8547.1|8549|8547.7|8546.7|8545.5|351
1633106100000|2021-10-01 16:35:00|8548.5|8547|8547.6|8546.7|8550.1|8548.7|8547.3|8546.1|373
1633106400000|2021-10-01 16:40:00|8547.5|8546.6|8546.7|8545.8|8548.4|8547.2|8546.5|8545.4|336
1633106700000|2021-10-01 16:45:00|8546.8|8545.9|8547.8|8546.9|8548.6|8547.3|8546.2|8545|326
1633107000000|2021-10-01 16:50:00|8547.7|8546.8|8549.1|8547.6|8549.9|8548.7|8547.2|8546.1|371
1633107300000|2021-10-01 16:55:00|8549.2|8547.7|8552.5|8551|8553.6|8552.1|8548.4|8547.2|352
1633107600000|2021-10-01 17:00:00|8552.4|8550.9|8551.3|8550.4|8553.7|8552.5|8551.3|8549.9|366
1633107900000|2021-10-01 17:05:00|8551.1|8550.2|8551|8549.5|8551.7|8550.6|8550.2|8548.8|257
1633108200000|2021-10-01 17:10:00|8551.1|8549.6|8552.1|8550.6|8552.9|8551.7|8550.6|8549.5|238
1633108500000|2021-10-01 17:15:00|8552|8550.5|8552.8|8551.3|8552.9|8551.7|8551.3|8549.9|232
1633108800000|2021-10-01 17:20:00|8552.9|8551.4|8552.3|8551.4|8553.2|8551.9|8551.5|8550.3|254
1633109100000|2021-10-01 17:25:00|8552.2|8551.3|8553|8552.1|8553.3|8552.1|8551.3|8550.4|226
1633109400000|2021-10-01 17:30:00|8552.9|8552|8552.5|8551|8552.9|8552|8550.8|8549.5|262
1633109700000|2021-10-01 17:35:00|8552.4|8550.9|8554|8552.5|8554.1|8552.7|8551.9|8550.7|188
1633110000000|2021-10-01 17:40:00|8553.9|8552.4|8553.5|8552|8554.8|8553.6|8553.4|8552|227
1633110300000|2021-10-01 17:45:00|8553.6|8552.1|8551.9|8551|8554.2|8552.7|8551.7|8550.4|230
1633110600000|2021-10-01 17:50:00|8551.8|8550.9|8552.8|8551.3|8553.6|8552.3|8551.8|8550.7|232
1633110900000|2021-10-01 17:55:00|8552.7|8551.2|8554.3|8552.8|8554.6|8553.2|8551.5|8550.3|370
1633111200000|2021-10-01 18:00:00|8554.2|8552.7|8553|8551.5|8554.5|8553.3|8552.7|8551.5|306
1633111500000|2021-10-01 18:05:00|8552.9|8551.4|8553.4|8551.9|8553.6|8552.2|8552.3|8551|238
1633111800000|2021-10-01 18:10:00|8553.5|8552|8554.4|8552.9|8554.6|8553.5|8552.8|8551.5|268
1633112100000|2021-10-01 18:15:00|8554.5|8553|8554.5|8553|8555.4|8554|8554.1|8552.8|187
1633112400000|2021-10-01 18:20:00|8554.6|8553.1|8555.4|8554.5|8555.7|8554.5|8554|8552.8|156
1633112700000|2021-10-01 18:25:00|8555.8|8554.3|8556.8|8555.3|8556.9|8555.4|8555|8553.8|153
1633113000000|2021-10-01 18:30:00|8556.7|8555.2|8556.5|8555|8557.3|8556|8555.9|8554.7|137
1633113300000|2021-10-01 18:35:00|8556.6|8555.1|8556.3|8554.8|8557.1|8555.9|8556|8554.8|87
1633113600000|2021-10-01 18:40:00|8556.2|8554.7|8558.3|8556.8|8558.6|8557.2|8556.2|8554.7|134
1633113900000|2021-10-01 18:45:00|8558.2|8556.7|8557.2|8556.3|8558.3|8557|8556.9|8556|158
1633114200000|2021-10-01 18:50:00|8557.1|8556.2|8557.1|8556.2|8558.3|8557|8556.7|8555.5|198
1633114500000|2021-10-01 18:55:00|8557.2|8556.3|8556.5|8555|8559|8558|8556.3|8555|303
1633114800000|2021-10-01 19:00:00|8556.3|8555.4|8557.8|8556.3|8557.9|8556.8|8556.3|8554.8|209
1633115100000|2021-10-01 19:05:00|8557.7|8556.2|8557.5|8556.6|8558.1|8557|8557.5|8556.2|154
1633115400000|2021-10-01 19:10:00|8557.7|8556.8|8556.1|8554.6|8557.9|8556.8|8555.7|8554.4|220
1633115700000|2021-10-01 19:15:00|8556|8554.5|8555.8|8554.3|8556|8554.9|8554.5|8553|202
1633116000000|2021-10-01 19:20:00|8555.9|8554.4|8557.3|8555.8|8557.4|8555.9|8555.4|8554|159
1633116300000|2021-10-01 19:25:00|8558|8556.5|8558|8556.5|8559|8557.5|8557.5|8556.2|328
1633116600000|2021-10-01 19:30:00|8558.1|8556.6|8556.5|8555|8558.1|8556.8|8556|8554.8|336
1633116900000|2021-10-01 19:35:00|8556.6|8555.1|8557.6|8556.1|8558.3|8557.1|8556.5|8555|241
1633117200000|2021-10-01 19:40:00|8557.5|8556|8557.9|8556.4|8558.6|8557.3|8557.1|8555.9|181
1633117500000|2021-10-01 19:45:00|8558|8556.5|8558.5|8557|8558.9|8557.5|8557.9|8556.4|176
1633117800000|2021-10-01 19:50:00|8558.4|8556.9|8557.6|8556.1|8558.7|8557.2|8556.3|8554.8|310
1633118100000|2021-10-01 19:55:00|8557.7|8556.2|8559.1|8557.6|8560.1|8558.8|8557.5|8556|362
1633118400000|2021-10-01 20:00:00|8559.2|8557.7|8558.7|8557.2|8559.9|8558.4|8558.2|8556.7|473
1633118700000|2021-10-01 20:05:00|8558.8|8557.3|8559.6|8558.1|8560.1|8558.6|8558.5|8557|213
1633119000000|2021-10-01 20:10:00|8559.4|8557.9|8558.3|8556.8|8559.4|8557.9|8557.7|8556.2|327
1633119300000|2021-10-01 20:15:00|8558.2|8556.7|8558.7|8557.2|8559.7|8558.2|8557.6|8556.1|209
1633119600000|2021-10-01 20:20:00|8558.6|8557.1|8558.4|8556.9|8559|8557.5|8558.1|8556.6|102
1633119900000|2021-10-01 20:25:00|8558.3|8556.8|8559|8557.5|8559.5|8558|8558|8556.5|195
1633120200000|2021-10-01 20:30:00|8559.1|8557.6|8559.8|8558.3|8560.1|8558.6|8558.4|8556.9|293
1633120500000|2021-10-01 20:35:00|8559.7|8558.2|8559.7|8558.2|8559.9|8558.4|8558.7|8557.2|167
1633120800000|2021-10-01 20:40:00|8559.8|8558.3|8560.5|8559|8560.9|8559.4|8559.5|8558|286
1633121100000|2021-10-01 20:45:00|8560.8|8559.3|8559.8|8558.3|8564.9|8559.8|8559|8552.5|428
1633121400000|2021-10-01 20:50:00|8559.9|8558.4|8560.6|8559.1|8565.7|8559.8|8559.3|8554.1|505
1633121700000|2021-10-01 20:55:00|8560.7|8559.2|8559.6|8558.1|8564.2|8559.6|8557.8|8554.5|308
1633291200000|2021-10-03 20:00:00|8571.3|8550.3|8571.3|8550.3|8571.3|8550.3|8571.3|8550.3|1
1633292100000|2021-10-03 20:15:00|8567.4|8546.4|8571.3|8550.3|8571.3|8550.3|8567.4|8546.4|2
1633292400000|2021-10-03 20:20:00|8570.5|8549.5|8571.3|8550.3|8571.3|8550.3|8570.5|8549.5|2
1633292700000|2021-10-03 20:25:00|8567.4|8546.4|8571.3|8550.3|8571.3|8550.3|8567.4|8546.4|2
1633293000000|2021-10-03 20:30:00|8568.1|8547.1|8571.3|8550.3|8571.3|8550.3|8566.9|8545.9|5
1633293600000|2021-10-03 20:40:00|8565.1|8544.1|8570.2|8549.2|8570.8|8549.8|8565.1|8544.1|9
1633293900000|2021-10-03 20:45:00|8568.1|8547.1|8568.1|8547.1|8568.1|8547.1|8568.1|8547.1|1
1633294200000|2021-10-03 20:50:00|8570.7|8549.7|8569.5|8548.5|8572.7|8551.7|8562|8541|14
1633294500000|2021-10-03 20:55:00|8570.7|8549.7|8565.2|8544.2|8572.7|8551.7|8563.4|8542.4|43
1633294800000|2021-10-03 21:00:00|8569.5|8548.5|8570.7|8549.7|8572|8551|8561.4|8540.4|87
1633295100000|2021-10-03 21:05:00|8570.6|8549.6|8574.5|8553.5|8575.6|8554.6|8562.8|8541.8|177
1633295400000|2021-10-03 21:10:00|8568.9|8547.9|8561.6|8541.4|8571.4|8550.4|8561.1|8540.1|255
1633295700000|2021-10-03 21:15:00|8561.3|8540.8|8565.8|8547.4|8577.3|8556.3|8561.2|8540.4|272
1633296000000|2021-10-03 21:20:00|8564.2|8546.8|8566.9|8549.6|8572.6|8551.6|8563.6|8546.7|175
1633296300000|2021-10-03 21:25:00|8567.3|8550.1|8571.6|8550.6|8583.1|8562.1|8565.4|8546.4|190
1633296600000|2021-10-03 21:30:00|8571.8|8550.8|8568.4|8551.6|8573.2|8552.2|8567.5|8550.3|144
1633296900000|2021-10-03 21:35:00|8568.2|8551.4|8570.7|8554|8582.6|8561.6|8568.2|8551.3|181
1633297200000|2021-10-03 21:40:00|8571.1|8553.7|8570.1|8553.3|8579|8558|8569.6|8552.5|104
1633297500000|2021-10-03 21:45:00|8569.8|8553.5|8569.4|8558.4|8579.5|8561.1|8566|8552.4|180
1633297800000|2021-10-03 21:50:00|8568|8557|8567.7|8556.7|8571.8|8560.8|8566.5|8555.5|193
1633298100000|2021-10-03 21:55:00|8567.6|8556.6|8567.6|8556.6|8574.3|8563.3|8566.2|8555.2|181
1633298400000|2021-10-03 22:00:00|8568.1|8557.1|8560.7|8559.2|8571.1|8560.1|8558.6|8553.9|676
1633298700000|2021-10-03 22:05:00|8561.1|8558.7|8561|8558.7|8562.1|8559.4|8559.6|8557|492
1633299000000|2021-10-03 22:10:00|8561.1|8558.6|8559.8|8556.6|8562.1|8559.6|8558.3|8555.6|426
1633299300000|2021-10-03 22:15:00|8559.7|8556.7|8558.5|8557|8561|8557.5|8558.4|8555.3|378
1633299600000|2021-10-03 22:20:00|8558.8|8556.6|8557.1|8555.6|8559.3|8557.1|8556.6|8554.3|646
1633299900000|2021-10-03 22:25:00|8557.9|8555.3|8556.3|8554|8558.5|8555.9|8555.6|8553.2|524
1633300200000|2021-10-03 22:30:00|8555.9|8554.1|8555.6|8554.1|8557.5|8555.5|8555.2|8553.2|563
1633300500000|2021-10-03 22:35:00|8555.5|8554|8555|8553.5|8557.1|8555.1|8554.5|8551.7|450
1633300800000|2021-10-03 22:40:00|8555.4|8553|8555.4|8553|8556.3|8554.3|8554.7|8552.5|270
1633301100000|2021-10-03 22:45:00|8555.3|8552.9|8555.4|8553.9|8556.2|8554.4|8554.5|8552.5|417
1633301400000|2021-10-03 22:50:00|8555.3|8553.8|8554.4|8552.9|8556.4|8554|8554.2|8552.1|297
1633301700000|2021-10-03 22:55:00|8554.5|8553|8555.1|8552.9|8555.7|8553.5|8553.6|8551.1|261
1633302000000|2021-10-03 23:00:00|8554.9|8553.4|8553.9|8552.4|8555.1|8553.6|8553.6|8552.1|231
1633302300000|2021-10-03 23:05:00|8553.8|8552.3|8554.3|8552.8|8555|8553.5|8553.6|8552.1|208
1633302600000|2021-10-03 23:10:00|8554.4|8552.9|8554.7|8553.2|8554.9|8553.4|8554|8552.5|235
1633302900000|2021-10-03 23:15:00|8554.8|8553.3|8554.9|8553.4|8555.4|8553.9|8554.1|8552.6|270
1633303200000|2021-10-03 23:20:00|8554.8|8553.3|8554.6|8553.1|8555|8553.5|8554.2|8552.7|200
1633303500000|2021-10-03 23:25:00|8554.7|8553.2|8554.3|8552.8|8554.8|8553.3|8553.8|8552.3|184
1633303800000|2021-10-03 23:30:00|8554.2|8552.7|8554.3|8552.8|8554.4|8552.9|8553.8|8552.3|123
1633304100000|2021-10-03 23:35:00|8554.4|8552.9|8553.9|8552.4|8554.6|8553.1|8553.4|8551.9|149
1633304400000|2021-10-03 23:40:00|8554|8552.5|8555.5|8554|8555.6|8554.1|8553.2|8551.7|144
1633304700000|2021-10-03 23:45:00|8555.7|8554.2|8554.9|8553.4|8555.7|8554.2|8554.5|8553|197
1633305000000|2021-10-03 23:50:00|8555|8553.5|8553.8|8552.3|8555.5|8554|8553.7|8552.2|116
1633305300000|2021-10-03 23:55:00|8554|8552.5|8554.1|8552.6|8555.4|8553.9|8553.7|8552.2|173
1633305600000|2021-10-04 00:00:00|8553.9|8552.4|8553.7|8552.2|8555.1|8553.6|8553.7|8552.2|319
1633305900000|2021-10-04 00:05:00|8553.8|8552.3|8553.9|8552.4|8554.2|8552.7|8553.4|8551.9|251
1633306200000|2021-10-04 00:10:00|8554|8552.5|8554.5|8553|8554.8|8553.3|8553.5|8552|330
1633306500000|2021-10-04 00:15:00|8554.4|8552.9|8554.6|8553.1|8554.6|8553.1|8553.7|8552.2|236
1633306800000|2021-10-04 00:20:00|8554.7|8553.2|8555.4|8553.9|8555.5|8554|8554.2|8552.7|246
1633307100000|2021-10-04 00:25:00|8555.5|8554|8555.6|8554.1|8556.4|8555.1|8555.2|8553.8|214
1633307400000|2021-10-04 00:30:00|8555.5|8554|8554.2|8552.7|8555.5|8554|8553.7|8552.5|136
1633307700000|2021-10-04 00:35:00|8554.6|8553.1|8554.5|8553|8554.9|8553.4|8553.6|8552.2|325
1633308000000|2021-10-04 00:40:00|8554.4|8552.9|8556.1|8554.6|8556.4|8555|8553.9|8552.6|223
1633308300000|2021-10-04 00:45:00|8556.2|8554.7|8556.4|8554.9|8556.9|8555.4|8555.5|8554|201
1633308600000|2021-10-04 00:50:00|8556.5|8555|8556.2|8554.7|8557.6|8556.1|8555.1|8553.6|383
1633308900000|2021-10-04 00:55:00|8556.3|8554.8|8558.6|8557.1|8558.7|8557.2|8555.2|8553.9|271
1633309200000|2021-10-04 01:00:00|8558.5|8557|8559.4|8557.9|8559.5|8558|8558.2|8556.7|187
1633309500000|2021-10-04 01:05:00|8559.5|8558|8561.8|8560.3|8561.9|8560.4|8559.5|8558|224
1633309800000|2021-10-04 01:10:00|8561.7|8560.2|8561.6|8560.1|8562.1|8560.6|8561.3|8559.8|210
1633310100000|2021-10-04 01:15:00|8562|8560.5|8561.7|8560.2|8562.6|8561.1|8561.2|8559.9|241
1633310400000|2021-10-04 01:20:00|8561.8|8560.3|8562.5|8561|8562.7|8561.2|8561.2|8559.7|260
1633310700000|2021-10-04 01:25:00|8562.6|8561.1|8562.7|8561.2|8563.3|8562.1|8561.9|8560.4|220
1633311000000|2021-10-04 01:30:00|8562.8|8561.3|8563.2|8561.7|8563.6|8562.1|8562.3|8560.9|294
1633311300000|2021-10-04 01:35:00|8563.3|8561.8|8563.8|8562.3|8563.9|8562.4|8562.8|8561.3|313
1633311600000|2021-10-04 01:40:00|8563.7|8562.2|8565.3|8563.8|8565.6|8564.1|8563.6|8562.1|337
1633311900000|2021-10-04 01:45:00|8565.2|8563.7|8566.2|8564.7|8566.5|8565|8565.2|8563.7|204
1633312200000|2021-10-04 01:50:00|8566.3|8564.8|8566.5|8565|8566.7|8565.2|8566|8564.5|266
1633312500000|2021-10-04 01:55:00|8566.4|8564.9|8566|8564.5|8566.8|8565.3|8566|8564.5|220
1633312800000|2021-10-04 02:00:00|8566.1|8564.6|8565.1|8563.6|8566.6|8565.1|8565|8563.5|216
1633313100000|2021-10-04 02:05:00|8565.2|8563.7|8568.2|8566.7|8568.2|8566.7|8565.2|8563.7|226
1633313400000|2021-10-04 02:10:00|8568.1|8566.6|8568.5|8567|8568.6|8567.4|8567|8565.5|328
1633313700000|2021-10-04 02:15:00|8568.6|8567.1|8568.4|8566.9|8568.9|8567.4|8567.5|8566.2|231
1633314000000|2021-10-04 02:20:00|8568.5|8567|8568.8|8567.3|8569.3|8567.8|8568|8566.5|302
1633314300000|2021-10-04 02:25:00|8568.7|8567.2|8568|8566.5|8569.6|8568.2|8567.9|8566.4|225
1633314600000|2021-10-04 02:30:00|8567.9|8566.4|8566.8|8565.3|8568|8566.5|8566.3|8564.8|276
1633314900000|2021-10-04 02:35:00|8566.9|8565.4|8565.8|8564.3|8566.9|8565.8|8565.4|8564.1|205
1633315200000|2021-10-04 02:40:00|8565.9|8564.4|8565.8|8564.3|8566|8564.7|8564.8|8563.3|250
1633315500000|2021-10-04 02:45:00|8566|8564.5|8565.7|8564.2|8566.9|8565.5|8565.6|8564.1|200
1633315800000|2021-10-04 02:50:00|8565.8|8564.3|8565.4|8563.9|8565.8|8564.4|8565.1|8563.6|123
1633316100000|2021-10-04 02:55:00|8565.5|8564|8565.5|8564|8566.3|8564.8|8565.4|8563.9|119
1633316400000|2021-10-04 03:00:00|8565.4|8563.9|8563|8561.5|8565.5|8564|8562.7|8561.5|190
1633316700000|2021-10-04 03:05:00|8563.1|8561.6|8563|8561.5|8563.6|8562.1|8562.3|8561|217
1633317000000|2021-10-04 03:10:00|8562.6|8561.7|8564.1|8562.6|8564.2|8563|8562.5|8561.1|221
1633317300000|2021-10-04 03:15:00|8564|8562.5|8564|8562.5|8565.1|8563.7|8563.5|8562.2|181
1633317600000|2021-10-04 03:20:00|8563.9|8563|8563.4|8561.9|8564.4|8563.1|8562.9|8561.6|211
1633317900000|2021-10-04 03:25:00|8563.5|8562|8564.5|8563|8564.5|8563|8562.8|8561.7|159
1633318200000|2021-10-04 03:30:00|8564.4|8562.9|8562.6|8561.1|8564.6|8563.1|8562.3|8560.8|154
1633318500000|2021-10-04 03:35:00|8562.7|8561.2|8561.9|8560.4|8563.1|8561.6|8561.8|8560.3|128
1633318800000|2021-10-04 03:40:00|8561.7|8560.2|8562.4|8561.5|8563.4|8562.1|8561|8559.8|145
1633319100000|2021-10-04 03:45:00|8562.9|8561.4|8563.1|8561.6|8563.3|8561.8|8562.3|8561|122
1633319400000|2021-10-04 03:50:00|8563.2|8561.7|8564.1|8562.6|8564.2|8562.7|8563|8561.5|134
1633319700000|2021-10-04 03:55:00|8564.2|8562.7|8563.2|8561.7|8564.8|8563.3|8563.1|8561.6|160
1633320000000|2021-10-04 04:00:00|8563.3|8561.8|8563.9|8562.4|8564.3|8562.8|8563.1|8561.7|131
1633320300000|2021-10-04 04:05:00|8563.7|8562.2|8564.4|8563.5|8564.9|8563.5|8563.2|8561.7|151
1633320600000|2021-10-04 04:10:00|8564.7|8563.2|8565.1|8563.6|8565.2|8563.9|8564.3|8563|192
1633320900000|2021-10-04 04:15:00|8565|8563.5|8564.8|8563.3|8565.7|8564.5|8564.5|8563|169
1633321200000|2021-10-04 04:20:00|8564.4|8563.5|8562.5|8561.6|8565|8563.5|8562.4|8561.1|272
1633321500000|2021-10-04 04:25:00|8562.4|8561.5|8562.7|8561.2|8562.8|8561.6|8561.4|8560.2|187
1633321800000|2021-10-04 04:30:00|8562.8|8561.3|8562.3|8560.8|8562.9|8561.6|8561.7|8560.7|168
1633322100000|2021-10-04 04:35:00|8562.5|8561|8561.7|8560.2|8562.8|8561.5|8561.3|8560.1|159
1633322400000|2021-10-04 04:40:00|8561.6|8560.1|8561.9|8560.4|8562.5|8561|8561.6|8560.1|107
1633322700000|2021-10-04 04:45:00|8561.8|8560.3|8561.4|8559.9|8561.8|8560.3|8560.4|8558.9|160
1633323000000|2021-10-04 04:50:00|8561.6|8560.1|8560.6|8559.1|8561.7|8560.2|8560|8558.5|127
1633323300000|2021-10-04 04:55:00|8560.7|8559.2|8559.9|8558.4|8560.7|8559.2|8559.3|8557.8|121
1633323600000|2021-10-04 05:00:00|8559.8|8558.3|8558.3|8556.8|8560.1|8558.8|8557.9|8556.6|263
1633323900000|2021-10-04 05:05:00|8558.2|8556.7|8559.8|8558.3|8560.3|8558.8|8558.1|8556.6|174
1633324200000|2021-10-04 05:10:00|8559.7|8558.2|8560|8558.5|8560.6|8559.1|8559.4|8557.9|135
1633324500000|2021-10-04 05:15:00|8559.9|8558.4|8560.6|8559.1|8560.7|8559.2|8559.7|8558.2|110
1633324800000|2021-10-04 05:20:00|8560.5|8559|8560.7|8559.2|8561.1|8559.6|8560.4|8558.9|99
1633325100000|2021-10-04 05:25:00|8560.8|8559.3|8560.1|8558.6|8560.8|8559.3|8559.8|8558.3|85
1633325400000|2021-10-04 05:30:00|8560.2|8558.7|8561.5|8560|8561.5|8560|8560.2|8558.7|107
1633325700000|2021-10-04 05:35:00|8561.6|8560.1|8562.6|8561.1|8562.8|8561.4|8561.1|8559.9|133
1633326000000|2021-10-04 05:40:00|8562.7|8561.2|8562.8|8561.3|8563|8561.7|8562.1|8560.8|239
1633326300000|2021-10-04 05:45:00|8563|8561.5|8562.2|8560.7|8563.2|8561.7|8561.7|8560.5|223
1633326600000|2021-10-04 05:50:00|8562.1|8560.6|8563.8|8562.3|8563.9|8562.5|8561.1|8560|267
1633326900000|2021-10-04 05:55:00|8563.4|8562.5|8566.8|8565.3|8567.1|8565.6|8563.3|8562|247
1633327200000|2021-10-04 06:00:00|8566.7|8565.2|8567|8565.5|8567.5|8566|8565.5|8564|363
1633327500000|2021-10-04 06:05:00|8567.1|8565.6|8566.1|8564.6|8568.1|8566.8|8565.6|8564.6|339
1633327800000|2021-10-04 06:10:00|8566|8564.5|8565.1|8564.2|8566.1|8565.1|8564.1|8563|376
1633328100000|2021-10-04 06:15:00|8565|8564.1|8565.6|8564.1|8566.6|8565.4|8564.4|8562.9|396
1633328400000|2021-10-04 06:20:00|8565.5|8564|8562.7|8561.8|8566.5|8565|8562.7|8561.5|294
1633328700000|2021-10-04 06:25:00|8562.8|8561.9|8562.7|8561.2|8563.7|8562.5|8561.6|8560.1|316
1633329000000|2021-10-04 06:30:00|8562.6|8561.1|8563.2|8561.7|8563.7|8562.4|8561.2|8559.7|358
1633329300000|2021-10-04 06:35:00|8563.1|8561.6|8565.4|8563.9|8566|8564.6|8562.1|8560.9|365
1633329600000|2021-10-04 06:40:00|8565.3|8563.8|8564.5|8563|8565.4|8564.4|8562.8|8561.5|263
1633329900000|2021-10-04 06:45:00|8564.3|8562.8|8564.2|8562.7|8565.3|8564|8563.9|8562.5|273
1633330200000|2021-10-04 06:50:00|8564.3|8562.8|8565.9|8564.4|8566.6|8565.2|8563.4|8562.2|403
1633330500000|2021-10-04 06:55:00|8565.8|8564.3|8566.6|8565.1|8567|8565.6|8565.1|8563.6|479
1633330800000|2021-10-04 07:00:00|8566.7|8565.2|8569.7|8568.2|8574.4|8572.9|8565.6|8564.3|891
1633331100000|2021-10-04 07:05:00|8569.8|8568.3|8561.8|8560.3|8569.9|8568.4|8559.1|8557.6|681
1633331400000|2021-10-04 07:10:00|8561.7|8560.2|8558.8|8557.3|8562.9|8561.4|8557.7|8556.2|597
1633331700000|2021-10-04 07:15:00|8558.7|8557.2|8563.7|8562.2|8564.3|8562.8|8557.8|8556.3|640
1633332000000|2021-10-04 07:20:00|8563.8|8562.3|8565|8563.5|8565.3|8563.8|8562.5|8561|655
1633332300000|2021-10-04 07:25:00|8564.9|8563.4|8565.3|8563.8|8567.7|8566.2|8564.3|8562.8|553
1633332600000|2021-10-04 07:30:00|8565.4|8563.9|8565.7|8564.2|8567.5|8566|8563.9|8562.6|537
1633332900000|2021-10-04 07:35:00|8565.8|8564.3|8563.9|8562.4|8567.6|8566.1|8563.8|8562.3|521
1633333200000|2021-10-04 07:40:00|8563.8|8562.3|8562.6|8561.1|8564.2|8562.9|8561.5|8560.3|465
1633333500000|2021-10-04 07:45:00|8562.7|8561.2|8560.4|8558.9|8563.2|8561.8|8558.9|8557.4|546
1633333800000|2021-10-04 07:50:00|8560.3|8558.8|8560.6|8559.1|8561|8559.7|8558.2|8557.1|479
1633334100000|2021-10-04 07:55:00|8560.5|8559|8560.3|8558.8|8562.8|8561.8|8560.2|8558.7|493
1633334400000|2021-10-04 08:00:00|8560.4|8558.9|8563|8561.5|8564.3|8562.8|8559.1|8557.8|606
1633334700000|2021-10-04 08:05:00|8563.2|8561.7|8562.2|8560.7|8563.7|8562.2|8561.3|8559.9|448
1633335000000|2021-10-04 08:10:00|8562.3|8560.8|8560.3|8558.8|8563.6|8562.2|8559.5|8558|335
1633335300000|2021-10-04 08:15:00|8560.2|8558.7|8562.7|8561.2|8562.9|8561.8|8558.8|8557.5|425
1633335600000|2021-10-04 08:20:00|8562.6|8561.1|8567.8|8566.3|8568|8566.6|8560.3|8558.9|487
1633335900000|2021-10-04 08:25:00|8567.9|8566.4|8571.1|8569.6|8572.1|8570.9|8567|8566|446
1633336200000|2021-10-04 08:30:00|8571.2|8569.7|8570.5|8569|8571.4|8570.2|8568.1|8566.9|485
1633336500000|2021-10-04 08:35:00|8570.7|8569.2|8569.3|8567.8|8571.8|8570.4|8567.9|8566.6|441
1633336800000|2021-10-04 08:40:00|8569.4|8567.9|8571|8569.5|8571.8|8570.3|8568|8566.8|420
1633337100000|2021-10-04 08:45:00|8570.8|8569.3|8570.7|8569.2|8572.9|8571.5|8569.6|8568.2|525
1633337400000|2021-10-04 08:50:00|8570.5|8569.6|8567.5|8566|8570.9|8569.7|8566.1|8564.9|450
1633337700000|2021-10-04 08:55:00|8567.6|8566.1|8565|8563.5|8568.8|8567.5|8564.6|8563.3|374
1633338000000|2021-10-04 09:00:00|8564.9|8563.4|8561.9|8560.4|8566.9|8565.7|8559|8557.5|730
1633338300000|2021-10-04 09:05:00|8562|8560.5|8559.8|8558.3|8562.2|8560.9|8558.5|8557|541
1633338600000|2021-10-04 09:10:00|8559.6|8558.1|8561.1|8559.6|8561.7|8560.2|8557.2|8555.7|564
1633338900000|2021-10-04 09:15:00|8561.2|8559.7|8563.2|8562.3|8563.9|8562.4|8560.3|8558.8|475
1633339200000|2021-10-04 09:20:00|8563.7|8562.2|8564.8|8563.3|8565.6|8564.2|8561.6|8560.1|375
1633339500000|2021-10-04 09:25:00|8564.9|8563.4|8563.4|8561.9|8565.6|8564.4|8561.4|8559.9|403
1633339800000|2021-10-04 09:30:00|8563.2|8561.7|8562.2|8560.7|8564.1|8562.7|8562.1|8560.7|313
1633340100000|2021-10-04 09:35:00|8562.3|8560.8|8562.4|8560.9|8564.4|8563.5|8562|8560.7|299
1633340400000|2021-10-04 09:40:00|8562.5|8561|8559.1|8557.6|8562.8|8561.3|8558.9|8557.4|295
1633340700000|2021-10-04 09:45:00|8559.2|8557.7|8548|8546.5|8559.5|8558.2|8547.4|8545.9|505
1633341000000|2021-10-04 09:50:00|8548.1|8546.6|8548.8|8547.3|8549.4|8548|8545|8543.5|513
1633341300000|2021-10-04 09:55:00|8548.9|8547.4|8546.6|8545.1|8549.6|8548.1|8546.1|8544.6|455
1633341600000|2021-10-04 10:00:00|8547.3|8545.8|8546.7|8545.8|8549.7|8548.2|8545.2|8543.7|460
1633341900000|2021-10-04 10:05:00|8546.6|8545.7|8548.5|8547.6|8549.6|8548.4|8546.6|8545.7|355
1633342200000|2021-10-04 10:10:00|8548.8|8547.9|8550.1|8548.6|8551.5|8550.3|8547.2|8545.9|325
1633342500000|2021-10-04 10:15:00|8550.2|8548.7|8551.7|8550.8|8552.9|8551.9|8549.9|8548.4|357
1633342800000|2021-10-04 10:20:00|8551.8|8550.9|8553.5|8552|8553.9|8552.7|8550.9|8549.7|330
1633343100000|2021-10-04 10:25:00|8553.2|8552.3|8555.4|8553.9|8556.5|8555.3|8552.7|8551.4|366
1633343400000|2021-10-04 10:30:00|8555.5|8554|8554|8552.5|8556.3|8555|8553.5|8552|382
1633343700000|2021-10-04 10:35:00|8553.9|8552.4|8548.7|8547.2|8554.3|8553|8548.1|8546.6|443
1633344000000|2021-10-04 10:40:00|8548.6|8547.1|8550.7|8549.2|8551|8549.7|8547.7|8546.2|410
1633344300000|2021-10-04 10:45:00|8550.4|8548.9|8551.2|8549.7|8552.7|8551.5|8549.7|8548.5|393
1633344600000|2021-10-04 10:50:00|8551.1|8549.6|8551.5|8550|8552.3|8551|8550.3|8549.2|329
1633344900000|2021-10-04 10:55:00|8551.4|8549.9|8550.5|8549.6|8551.9|8550.8|8550.3|8549|407
1633345200000|2021-10-04 11:00:00|8550.7|8549.8|8552.2|8551.3|8552.8|8551.7|8550.4|8549.1|487
1633345500000|2021-10-04 11:05:00|8552.3|8551.4|8555.6|8554.1|8556.8|8555.3|8551.8|8550.3|459
1633345800000|2021-10-04 11:10:00|8555.5|8554|8560.2|8558.7|8560.2|8558.7|8555.1|8553.6|544
1633346100000|2021-10-04 11:15:00|8560.1|8558.6|8555.1|8553.6|8560.5|8559.1|8554.4|8553|469
1633346400000|2021-10-04 11:20:00|8555.2|8553.7|8553|8551.5|8555.3|8554.1|8551.8|8550.6|535
1633346700000|2021-10-04 11:25:00|8553.1|8551.6|8552|8550.5|8554.2|8552.7|8551.3|8550|443
1633347000000|2021-10-04 11:30:00|8552.1|8550.6|8553.7|8552.2|8554.3|8552.8|8552|8550.5|460
1633347300000|2021-10-04 11:35:00|8553.8|8552.3|8551.3|8549.8|8554.2|8552.7|8550.5|8549.2|364
1633347600000|2021-10-04 11:40:00|8551.4|8549.9|8548.8|8547.3|8553.5|8552.3|8547.8|8546.5|527
1633347900000|2021-10-04 11:45:00|8548.7|8547.2|8549.8|8548.3|8551.7|8550.4|8548.1|8546.7|629
1633348200000|2021-10-04 11:50:00|8549.7|8548.2|8551|8550.1|8552.4|8551.5|8549|8547.6|450
1633348500000|2021-10-04 11:55:00|8551.1|8549.5|8551.4|8549.9|8552.9|8551.6|8549.4|8547.9|535
1633348800000|2021-10-04 12:00:00|8551.3|8549.8|8552.7|8551.2|8554|8552.7|8550.6|8549.1|454
1633349100000|2021-10-04 12:05:00|8552.8|8551.3|8552.2|8550.7|8553|8551.5|8550.4|8549.1|410
1633349400000|2021-10-04 12:10:00|8552.5|8551|8553.8|8552.3|8554|8552.5|8548.7|8547.2|351
1633349700000|2021-10-04 12:15:00|8553.9|8552.4|8555.6|8554.1|8557.1|8555.8|8553.2|8551.8|458
1633350000000|2021-10-04 12:20:00|8555.8|8554.3|8556.7|8555.2|8557.1|8555.8|8554.6|8553.2|385
1633350300000|2021-10-04 12:25:00|8556.4|8555.5|8555.9|8554.4|8556.7|8555.5|8554.7|8553.5|429
1633350600000|2021-10-04 12:30:00|8555.8|8554.3|8561.3|8559.8|8561.4|8560.2|8554.5|8553.1|528
1633350900000|2021-10-04 12:35:00|8561.4|8559.9|8556.5|8555.6|8562.4|8561.1|8556.2|8554.7|457
1633351200000|2021-10-04 12:40:00|8556.8|8555.3|8553.6|8552.1|8556.8|8555.3|8553.3|8551.9|339
1633351500000|2021-10-04 12:45:00|8553.5|8552|8552.1|8550.6|8553.8|8552.4|8550.8|8549.5|404
1633351800000|2021-10-04 12:50:00|8552|8550.5|8550.8|8549.3|8553.1|8551.6|8550.2|8548.7|439
1633352100000|2021-10-04 12:55:00|8550.7|8549.2|8550.7|8549.2|8551.5|8550.1|8549.2|8548|453
1633352400000|2021-10-04 13:00:00|8550.6|8549.1|8550.8|8549.3|8553.7|8552.4|8548.9|8547.5|506
1633352700000|2021-10-04 13:05:00|8550.9|8549.4|8550.6|8549.1|8553.1|8551.8|8550.1|8548.8|491
1633353000000|2021-10-04 13:10:00|8550.7|8549.2|8549.9|8548.4|8551.3|8550.1|8549.1|8547.6|442
1633353300000|2021-10-04 13:15:00|8549.8|8548.3|8548.9|8547.4|8551|8549.6|8548.7|8547.4|325
1633353600000|2021-10-04 13:20:00|8548.8|8547.3|8548.4|8547.5|8550.8|8549.4|8547.5|8546.3|465
1633353900000|2021-10-04 13:25:00|8548.7|8547.2|8547.7|8546.2|8549.8|8548.4|8547.3|8546.1|480
1633354200000|2021-10-04 13:30:00|8547.6|8546.1|8546.3|8544.8|8548.4|8547.1|8545.1|8543.9|750
1633354500000|2021-10-04 13:35:00|8546.4|8544.9|8546.3|8544.8|8547.9|8546.4|8544.7|8543.5|559
1633354800000|2021-10-04 13:40:00|8546.4|8544.9|8542.5|8541.6|8546.4|8545.1|8542.5|8541.4|543
1633355100000|2021-10-04 13:45:00|8542.6|8541.7|8540.3|8538.8|8544.5|8543.6|8539.7|8538.6|595
1633355400000|2021-10-04 13:50:00|8540.1|8539.2|8540|8539.1|8542.4|8540.9|8538.7|8537.3|596
1633355700000|2021-10-04 13:55:00|8540.1|8539.2|8538.4|8536.9|8541.2|8540.3|8537.1|8535.8|609
1633356000000|2021-10-04 14:00:00|8538.3|8536.8|8536.1|8534.6|8538.5|8537|8532.7|8531.4|682
1633356300000|2021-10-04 14:05:00|8535.8|8534.9|8534|8532.5|8536.2|8535|8532|8530.5|657
1633356600000|2021-10-04 14:10:00|8534.1|8532.6|8534.4|8532.9|8536.9|8535.4|8533|8531.7|634
1633356900000|2021-10-04 14:15:00|8534.2|8532.7|8537.2|8535.7|8537.6|8536.3|8534|8532.6|557
1633357200000|2021-10-04 14:20:00|8536.9|8536|8536.8|8535.9|8538.7|8537.5|8535.4|8534.2|615
1633357500000|2021-10-04 14:25:00|8536.7|8535.8|8536.3|8535.4|8539.3|8538.4|8535.3|8534.1|711
1633357800000|2021-10-04 14:30:00|8536.2|8535.3|8535.8|8534.9|8536.7|8535.8|8534.5|8533.4|564
1633358100000|2021-10-04 14:35:00|8535.9|8535|8538.9|8537.4|8541.6|8539.6|8535.3|8534.4|662
1633358400000|2021-10-04 14:40:00|8538.8|8537.3|8538.1|8536.6|8540.1|8539|8537.2|8536.1|604
1633358700000|2021-10-04 14:45:00|8538|8536.5|8541|8539.5|8541.1|8539.9|8537.5|8536.4|566
1633359000000|2021-10-04 14:50:00|8540.9|8539.4|8542.1|8541.2|8543.5|8542.4|8540.1|8539.2|691
1633359300000|2021-10-04 14:55:00|8542.2|8541.3|8544.7|8543.8|8545.3|8544.4|8541.9|8540.5|996
1633359600000|2021-10-04 15:00:00|8544.8|8543.9|8550.1|8548.6|8550.3|8549|8544.7|8543.4|743
1633359900000|2021-10-04 15:05:00|8550.2|8548.7|8544.7|8543.8|8552.2|8551.1|8544.6|8543.5|678
1633360200000|2021-10-04 15:10:00|8544.6|8543.7|8540.5|8539.6|8545.3|8544.3|8539.9|8538.9|521
1633360500000|2021-10-04 15:15:00|8540.6|8539.7|8541.7|8540.8|8542.6|8541.5|8540.2|8539.2|470
1633360800000|2021-10-04 15:20:00|8542|8540.5|8542|8541.1|8542.8|8541.6|8540.5|8539.4|551
1633361100000|2021-10-04 15:25:00|8542.1|8541.2|8541.4|8540.5|8542.2|8541.2|8538.5|8537.3|676
1633361400000|2021-10-04 15:30:00|8541.3|8540.4|8542.1|8541.2|8542.3|8541.3|8538.9|8537.7|517
1633361700000|2021-10-04 15:35:00|8542|8541.1|8540.8|8539.3|8542.7|8541.2|8539.5|8538|491
1633362000000|2021-10-04 15:40:00|8540.9|8539.4|8543.6|8542.1|8544|8542.9|8539.7|8538.5|466
1633362300000|2021-10-04 15:45:00|8543.5|8542|8540.4|8539.5|8544.3|8542.9|8540.1|8538.9|483
1633362600000|2021-10-04 15:50:00|8540.3|8539.4|8540.4|8539.5|8541.4|8540.5|8539.4|8538.3|461
1633362900000|2021-10-04 15:55:00|8540.5|8539.6|8544.4|8543.5|8544.5|8543.6|8540.3|8539|536
1633363200000|2021-10-04 16:00:00|8544.5|8543.6|8540.5|8539|8545.1|8544|8540.5|8539|526
1633363500000|2021-10-04 16:05:00|8540.6|8539.1|8538.4|8537.5|8541.2|8540|8538.1|8536.9|394
1633363800000|2021-10-04 16:10:00|8538.8|8537.3|8537.2|8535.7|8539.5|8538.1|8537.2|8535.7|333
1633364100000|2021-10-04 16:15:00|8537.3|8535.8|8536.7|8535.8|8538|8536.9|8536.2|8534.8|408
1633364400000|2021-10-04 16:20:00|8536.8|8535.9|8537.9|8537|8538.2|8537.1|8535.7|8534.2|367
1633364700000|2021-10-04 16:25:00|8537.8|8536.9|8537|8535.5|8538.9|8537.7|8536|8534.9|452
1633365000000|2021-10-04 16:30:00|8536.9|8535.4|8538.5|8537.6|8539|8537.6|8536.4|8535|364
1633365300000|2021-10-04 16:35:00|8538.8|8537.3|8540.4|8539.5|8541.6|8540.3|8538.5|8537.3|307
1633365600000|2021-10-04 16:40:00|8540.5|8539.6|8541.7|8540.8|8543.3|8541.9|8540.4|8539.5|307
1633365900000|2021-10-04 16:45:00|8541.8|8540.9|8541.5|8540|8543.3|8542.2|8541.1|8539.9|304
1633366200000|2021-10-04 16:50:00|8541.6|8540.1|8538.6|8537.1|8543|8541.6|8538.2|8537.1|271
1633366500000|2021-10-04 16:55:00|8538.5|8537.6|8539.2|8537.7|8539.2|8537.7|8537.3|8535.8|363
1633366800000|2021-10-04 17:00:00|8539.1|8537.6|8540.2|8538.7|8540.3|8539.1|8537.5|8536.1|397
1633367100000|2021-10-04 17:05:00|8540.3|8538.8|8536.6|8535.7|8540.3|8539|8536.5|8535.2|283
1633367400000|2021-10-04 17:10:00|8536.5|8535.6|8535|8533.5|8536.6|8535.7|8534.2|8533|245
1633367700000|2021-10-04 17:15:00|8534.7|8533.8|8534.7|8533.8|8536.2|8534.7|8534.6|8533.5|298
1633368000000|2021-10-04 17:20:00|8534.6|8533.7|8534.4|8532.9|8535.5|8534.3|8533.9|8532.7|327
1633368300000|2021-10-04 17:25:00|8534.3|8532.8|8535.1|8533.6|8535.4|8534|8532.8|8531.5|346
1633368600000|2021-10-04 17:30:00|8535.2|8533.7|8533|8532.1|8535.2|8533.7|8533|8532.1|336
1633368900000|2021-10-04 17:35:00|8533.2|8531.7|8534.7|8533.2|8534.8|8533.5|8532.9|8531.5|215
1633369200000|2021-10-04 17:40:00|8534.8|8533.8|8536.7|8535.2|8537|8535.8|8534.7|8533.3|321
1633369500000|2021-10-04 17:45:00|8536.6|8535.1|8536.2|8535.3|8538.4|8537.2|8536|8534.8|218
1633369800000|2021-10-04 17:50:00|8536.3|8535.4|8535.7|8534.8|8537.8|8536.5|8535.1|8533.8|214
1633370100000|2021-10-04 17:55:00|8535.8|8534.9|8537.9|8536.4|8539.5|8538|8535.7|8534.4|308
1633370400000|2021-10-04 18:00:00|8537.8|8536.3|8538|8536.5|8539.3|8537.8|8536.7|8535.5|368
1633370700000|2021-10-04 18:05:00|8537.9|8536.4|8538.6|8537.7|8539|8537.8|8537.9|8536.4|195
1633371000000|2021-10-04 18:10:00|8538.5|8537.6|8539.8|8538.3|8540.4|8539.1|8538.3|8537.1|236
1633371300000|2021-10-04 18:15:00|8539.9|8538.4|8539.5|8538|8540.5|8539.2|8538.4|8537.1|244
1633371600000|2021-10-04 18:20:00|8539.4|8537.9|8539.4|8537.9|8539.8|8538.5|8537.3|8535.9|354
1633371900000|2021-10-04 18:25:00|8539.3|8537.8|8541.4|8539.9|8541.4|8539.9|8538.6|8537.1|378
1633372200000|2021-10-04 18:30:00|8541.3|8539.8|8541.5|8540|8541.6|8540.4|8539.6|8538.3|415
1633372500000|2021-10-04 18:35:00|8541.4|8539.9|8540.9|8539.4|8542.1|8540.6|8539.4|8538.1|304
1633372800000|2021-10-04 18:40:00|8540.8|8539.3|8541.4|8540.5|8542.3|8541.1|8540.7|8539.3|339
1633373100000|2021-10-04 18:45:00|8541.5|8540.6|8540.3|8538.8|8541.9|8540.6|8539.9|8538.5|299
1633373400000|2021-10-04 18:50:00|8540.1|8539.2|8538.4|8537.5|8540.9|8539.4|8538.4|8537.1|340
1633373700000|2021-10-04 18:55:00|8538.6|8537.1|8538.3|8537.4|8539.6|8538.3|8537.7|8536.7|359
1633374000000|2021-10-04 19:00:00|8538.5|8537|8538.9|8537.4|8539.3|8538|8537.8|8536.6|220
1633374300000|2021-10-04 19:05:00|8538.5|8537.6|8538.2|8537.3|8539.1|8537.9|8537.4|8536.1|250
1633374600000|2021-10-04 19:10:00|8538.6|8537.1|8537.7|8536.2|8540.4|8539.2|8537.6|8536.2|322
1633374900000|2021-10-04 19:15:00|8537.6|8536.1|8538.6|8537.1|8539.1|8537.7|8536.9|8535.5|220
1633375200000|2021-10-04 19:20:00|8538.5|8537|8538.1|8536.6|8539.2|8537.8|8537.8|8536.3|223
1633375500000|2021-10-04 19:25:00|8538|8536.5|8538.8|8537.3|8539.2|8537.9|8537.6|8536.1|167
1633375800000|2021-10-04 19:30:00|8538.7|8537.2|8539.1|8537.6|8540|8538.8|8538.5|8537.2|226
1633376100000|2021-10-04 19:35:00|8538.8|8537.9|8539.8|8538.3|8540.7|8539.3|8538.4|8537.2|331
1633376400000|2021-10-04 19:40:00|8539.7|8538.2|8537.5|8536|8539.8|8538.5|8537|8535.5|321
1633376700000|2021-10-04 19:45:00|8537.3|8535.8|8538.2|8536.7|8538.8|8537.7|8537.3|8535.8|189
1633377000000|2021-10-04 19:50:00|8538|8537.1|8539|8537.5|8540.1|8538.9|8537.4|8536.1|306
1633377300000|2021-10-04 19:55:00|8539.1|8537.6|8537.5|8536|8539.3|8537.9|8537.3|8535.8|288
1633377600000|2021-10-04 20:00:00|8537.3|8535.8|8536.9|8535.4|8537.9|8536.4|8536.5|8535.2|205
1633377900000|2021-10-04 20:05:00|8536.8|8535.3|8537.8|8536.3|8538.5|8537|8536.5|8535.3|128
1633378200000|2021-10-04 20:10:00|8537.9|8536.4|8539.2|8537.7|8539.8|8538.3|8537.8|8536.3|120
1633378500000|2021-10-04 20:15:00|8539.3|8537.8|8538|8536.5|8539.3|8537.8|8537.5|8536|99
1633378800000|2021-10-04 20:20:00|8538.1|8536.6|8540.3|8538.8|8540.4|8538.9|8538|8536.5|115
1633379100000|2021-10-04 20:25:00|8540.2|8538.7|8538.4|8536.9|8540.3|8539.1|8538|8536.5|157
1633379400000|2021-10-04 20:30:00|8538.3|8536.8|8538.8|8537.3|8538.9|8537.4|8537.2|8535.7|138
1633379700000|2021-10-04 20:35:00|8538.9|8537.4|8538.7|8537.2|8539.3|8537.8|8538.2|8536.7|133
1633380000000|2021-10-04 20:40:00|8538.6|8537.1|8538.9|8537.4|8539.6|8538.1|8538.6|8537.1|159
1633380300000|2021-10-04 20:45:00|8539|8537.5|8539|8537.5|8539.2|8537.7|8538.4|8536.9|138
1633380600000|2021-10-04 20:50:00|8539.1|8537.6|8540.5|8536.1|8545.3|8538.4|8538.8|8534.2|1046
1633380900000|2021-10-04 20:55:00|8539.9|8537|8544|8535.9|8545|8539.3|8539.1|8534.4|787
1633381200000|2021-10-04 21:00:00|8545.8|8535.4|8542.5|8531.5|8546.1|8535.9|8542.2|8531.2|65
1633381500000|2021-10-04 21:05:00|8542.4|8531.4|8544.6|8533.6|8545.5|8534.5|8540.9|8529.9|156
1633381800000|2021-10-04 21:10:00|8544.1|8533.1|8544.7|8533.7|8544.9|8533.9|8542|8531|157
1633382100000|2021-10-04 21:15:00|8544.5|8533.5|8544.2|8534.2|8545.1|8534.2|8541.2|8531.7|92
1633382400000|2021-10-04 21:20:00|8544|8534.9|8543.5|8532.5|8544.7|8534.9|8540.6|8529.6|155
1633382700000|2021-10-04 21:25:00|8543.6|8532.6|8543.4|8532.4|8545.5|8536.3|8540.8|8531.4|205
1633383000000|2021-10-04 21:30:00|8543.3|8532.3|8542.7|8535.4|8543.7|8536|8541.2|8531.5|301
1633383300000|2021-10-04 21:35:00|8542.1|8535|8541.1|8533.8|8543.9|8535.8|8539.9|8531.6|356
1633383600000|2021-10-04 21:40:00|8541.2|8534.2|8541.4|8534.5|8543.1|8536.1|8540.5|8533|263
1633383900000|2021-10-04 21:45:00|8541.2|8534.6|8541.7|8535.7|8543.1|8536.4|8540.3|8532.7|195
1633384200000|2021-10-04 21:50:00|8541.6|8535.8|8540.9|8535.5|8542.3|8536.2|8540|8532.2|241
1633384500000|2021-10-04 21:55:00|8541.1|8535|8541.5|8530.5|8545.3|8536.3|8540.4|8529.4|298
1633384800000|2021-10-04 22:00:00|8541.7|8530.7|8539|8536.5|8544.6|8538.1|8538|8530.7|694
1633385100000|2021-10-04 22:05:00|8538.9|8536.6|8538.2|8536.7|8540.1|8537.5|8537.9|8535.9|290
1633385400000|2021-10-04 22:10:00|8538.7|8536.2|8538.3|8536.8|8539.2|8537.2|8538|8535.8|168
1633385700000|2021-10-04 22:15:00|8538.4|8536.9|8538.5|8537|8538.8|8537.3|8538.2|8536.7|114
1633386000000|2021-10-04 22:20:00|8538.4|8536.9|8538.2|8536.7|8539|8537.1|8537.8|8535.9|117
1633386300000|2021-10-04 22:25:00|8538.3|8536.8|8538.4|8536.9|8538.9|8537|8537.9|8535.5|110
1633386600000|2021-10-04 22:30:00|8538.6|8537.1|8537.2|8535.7|8538.9|8537.1|8536.9|8535.2|209
1633386900000|2021-10-04 22:35:00|8537.4|8535.1|8537.1|8535.6|8538|8536.2|8536.4|8534.3|248
1633387200000|2021-10-04 22:40:00|8537.2|8535.7|8537.1|8535.6|8537.6|8536|8536.7|8534.5|136
1633387500000|2021-10-04 22:45:00|8537|8535.5|8536.1|8534.6|8537.4|8535.7|8536|8534.5|76
1633387800000|2021-10-04 22:50:00|8536.2|8534.7|8536.3|8534.8|8536.5|8535.1|8535.9|8533.9|96
1633388100000|2021-10-04 22:55:00|8536.4|8534.9|8536.7|8535.2|8536.7|8535.2|8535.9|8534.4|90
1633388400000|2021-10-04 23:00:00|8536.6|8535.1|8536.2|8534.7|8536.9|8535.4|8535.7|8534.2|169
1633388700000|2021-10-04 23:05:00|8536.3|8534.8|8536.5|8535|8536.9|8535.4|8536|8534.5|103
1633389000000|2021-10-04 23:10:00|8536.4|8534.9|8536.4|8534.9|8536.6|8535.1|8535.6|8534.1|106
1633389300000|2021-10-04 23:15:00|8536.5|8535|8537.1|8535.6|8537.1|8535.6|8536.4|8534.9|99
1633389600000|2021-10-04 23:20:00|8537|8535.5|8537.4|8535.9|8537.5|8536|8536.6|8535.1|95
1633389900000|2021-10-04 23:25:00|8537.5|8536|8538|8536.5|8538.1|8536.6|8537|8535.8|110
1633390200000|2021-10-04 23:30:00|8538.1|8536.6|8537.7|8536.2|8539.3|8537.8|8537.5|8536.1|160
1633390500000|2021-10-04 23:35:00|8537.8|8536.3|8538.3|8536.8|8538.5|8537|8537.4|8535.9|92
1633390800000|2021-10-04 23:40:00|8538.4|8536.9|8538.5|8537|8538.8|8537.3|8538.1|8536.6|88
1633391100000|2021-10-04 23:45:00|8538.4|8536.9|8538.3|8536.8|8538.5|8537|8537.9|8536.4|61
1633391400000|2021-10-04 23:50:00|8538.2|8536.7|8538.3|8536.8|8538.4|8536.9|8537.6|8536.1|117
1633391700000|2021-10-04 23:55:00|8538.2|8536.7|8538|8536.5|8538.4|8536.9|8537.6|8536.1|171
1633392000000|2021-10-05 00:00:00|8537.8|8536.3|8537.1|8535.6|8538.3|8536.8|8536.3|8534.8|298
1633392300000|2021-10-05 00:05:00|8537|8535.5|8538.2|8536.7|8538.2|8536.7|8536|8534.5|278
1633392600000|2021-10-05 00:10:00|8538.1|8536.6|8537.6|8536.1|8538.7|8537.2|8537.2|8535.7|215
1633392900000|2021-10-05 00:15:00|8537.5|8536|8537.2|8535.7|8538.8|8537.3|8537.1|8535.6|255
1633393200000|2021-10-05 00:20:00|8537.3|8535.8|8539.9|8538.4|8540.5|8539|8537|8535.5|258
1633393500000|2021-10-05 00:25:00|8540.2|8538.7|8539.3|8537.8|8540.4|8538.9|8538.9|8537.4|194
1633393800000|2021-10-05 00:30:00|8539.1|8537.6|8540.3|8538.8|8540.5|8539|8538.9|8537.4|185
1633394100000|2021-10-05 00:35:00|8540.4|8538.9|8538.8|8537.3|8540.4|8538.9|8538.7|8537.2|302
1633394400000|2021-10-05 00:40:00|8538.7|8537.2|8538.7|8537.2|8540|8539|8538.2|8536.7|244
1633394700000|2021-10-05 00:45:00|8538.8|8537.3|8539|8537.5|8539.3|8537.9|8538.7|8537.2|162
1633395000000|2021-10-05 00:50:00|8538.9|8537.4|8541.8|8540.3|8543|8541.5|8538.6|8537.1|390
1633395300000|2021-10-05 00:55:00|8541.7|8540.2|8541.7|8540.2|8542.4|8540.9|8540.8|8539.3|261
1633395600000|2021-10-05 01:00:00|8541.8|8540.3|8544.4|8542.9|8544.8|8543.3|8541.8|8540.3|350
1633395900000|2021-10-05 01:05:00|8544.5|8543|8545.3|8543.8|8545.7|8544.2|8544.1|8542.6|182
1633396200000|2021-10-05 01:10:00|8545.7|8544.2|8545.3|8543.8|8545.8|8544.3|8544.8|8543.5|145
1633396500000|2021-10-05 01:15:00|8545.2|8543.7|8543.3|8541.8|8545.4|8543.9|8543|8541.5|301
1633396800000|2021-10-05 01:20:00|8543.5|8542|8544.2|8542.7|8544.7|8543.2|8543.2|8541.7|301
1633397100000|2021-10-05 01:25:00|8544.1|8542.6|8541.9|8540.4|8544.5|8543|8541.4|8539.9|273
1633397400000|2021-10-05 01:30:00|8542|8540.5|8540.7|8539.2|8542.8|8541.5|8540.7|8539.2|266
1633397700000|2021-10-05 01:35:00|8540.8|8539.3|8540.1|8538.6|8541.2|8539.7|8539.7|8538.2|183
1633398000000|2021-10-05 01:40:00|8540.2|8538.7|8538.7|8537.2|8540.2|8538.8|8538.2|8536.7|275
1633398300000|2021-10-05 01:45:00|8538.8|8537.3|8537.9|8536.4|8538.9|8537.4|8537.4|8535.9|158
1633398600000|2021-10-05 01:50:00|8537.8|8536.3|8536.9|8535.4|8538.4|8536.9|8536.3|8534.8|301
1633398900000|2021-10-05 01:55:00|8537|8535.5|8537.3|8536.4|8538.1|8536.9|8535.8|8534.5|261
1633399200000|2021-10-05 02:00:00|8537.5|8536|8536.8|8535.3|8538.4|8536.9|8536.7|8535.2|245
1633399500000|2021-10-05 02:05:00|8536.9|8535.4|8537.5|8536|8538|8536.5|8536|8534.5|214
1633399800000|2021-10-05 02:10:00|8537.7|8536.2|8536.7|8535.2|8537.8|8536.3|8536.2|8534.9|156
1633400100000|2021-10-05 02:15:00|8536.8|8535.3|8536.7|8535.2|8538|8536.5|8536.1|8534.8|165
1633400400000|2021-10-05 02:20:00|8536.6|8535.1|8537.1|8535.6|8537.5|8536.1|8536.3|8534.8|183
1633400700000|2021-10-05 02:25:00|8537.2|8535.7|8535.6|8534.1|8537.3|8536.1|8535.2|8533.9|204
1633401000000|2021-10-05 02:30:00|8535.5|8534|8534.4|8532.9|8535.6|8534.1|8534.2|8532.7|163
1633401300000|2021-10-05 02:35:00|8534.5|8533|8532.2|8530.7|8534.5|8533|8532.1|8530.6|167
1633401600000|2021-10-05 02:40:00|8532.3|8530.8|8532.3|8530.8|8532.8|8531.4|8531.5|8530.2|130
1633401900000|2021-10-05 02:45:00|8532.4|8530.9|8532.6|8531.1|8532.9|8531.4|8531.4|8529.9|178
1633402200000|2021-10-05 02:50:00|8532.8|8531.3|8533.4|8531.9|8533.6|8532.1|8532|8530.5|138
1633402500000|2021-10-05 02:55:00|8533.1|8531.6|8532.7|8531.2|8533.7|8532.2|8532.3|8530.9|196
1633402800000|2021-10-05 03:00:00|8532.8|8531.3|8533.4|8531.9|8533.6|8532.4|8532.2|8530.7|183
1633403100000|2021-10-05 03:05:00|8533.1|8532.2|8534.7|8533.2|8534.7|8533.2|8532.9|8531.7|190
1633403400000|2021-10-05 03:10:00|8534.8|8533.3|8533.7|8532.2|8534.8|8533.3|8532.7|8531.4|141
1633403700000|2021-10-05 03:15:00|8533.8|8532.3|8533.6|8532.1|8534.1|8532.6|8533.3|8532|64
1633404000000|2021-10-05 03:20:00|8533.5|8532|8532.9|8531.4|8533.6|8532.1|8532.6|8531.1|94
1633404300000|2021-10-05 03:25:00|8532.8|8531.3|8533.3|8531.8|8533.5|8532|8532.5|8531.1|66
1633404600000|2021-10-05 03:30:00|8533.5|8532|8534.2|8532.7|8534.3|8532.8|8533.2|8531.8|185
1633404900000|2021-10-05 03:35:00|8534.1|8532.6|8531.6|8530.1|8534.6|8533.1|8531.6|8530.1|197
1633405200000|2021-10-05 03:40:00|8531.9|8530.4|8533.4|8531.9|8533.5|8532|8531.6|8530.1|163
1633405500000|2021-10-05 03:45:00|8533.3|8531.8|8532.6|8531.1|8533.7|8532.5|8532.4|8530.9|170
1633405800000|2021-10-05 03:50:00|8532.5|8531|8532.2|8530.7|8532.9|8531.7|8530.6|8529.1|199
1633406100000|2021-10-05 03:55:00|8532.3|8530.8|8532|8530.5|8532.8|8531.3|8531.9|8530.4|182
1633406400000|2021-10-05 04:00:00|8532.2|8530.7|8533.7|8532.2|8533.8|8532.3|8532.2|8530.7|151
1633406700000|2021-10-05 04:05:00|8533.4|8532.5|8532.4|8530.9|8533.7|8532.5|8532.1|8530.6|141
1633407000000|2021-10-05 04:10:00|8532.5|8531|8533|8531.5|8533.2|8531.7|8532.4|8530.9|144
1633407300000|2021-10-05 04:15:00|8532.9|8531.4|8534|8532.5|8534|8532.5|8532.9|8531.4|93
1633407600000|2021-10-05 04:20:00|8533.9|8532.4|8533.7|8532.2|8534.4|8533.1|8533.3|8531.8|104
1633407900000|2021-10-05 04:25:00|8533.6|8532.1|8533.2|8531.7|8534.4|8533.1|8533.2|8531.7|144
1633408200000|2021-10-05 04:30:00|8533.3|8531.8|8534.7|8533.2|8534.9|8533.5|8532.9|8531.4|208
1633408500000|2021-10-05 04:35:00|8534.6|8533.1|8535.5|8534|8535.5|8534|8534.4|8532.9|143
1633408800000|2021-10-05 04:40:00|8535.6|8534.1|8534.3|8532.8|8535.6|8534.1|8534.2|8532.7|118
1633409100000|2021-10-05 04:45:00|8534.2|8532.7|8533.1|8531.6|8534.3|8532.8|8532.6|8531.1|134
1633409400000|2021-10-05 04:50:00|8533.6|8532.1|8533.5|8532|8533.8|8532.5|8533|8531.8|159
1633409700000|2021-10-05 04:55:00|8533.4|8531.9|8532.6|8531.7|8533.5|8532.1|8532.3|8531.1|137
1633410000000|2021-10-05 05:00:00|8532.7|8531.8|8532.6|8531.1|8533.5|8532.5|8532|8530.5|253
1633410300000|2021-10-05 05:05:00|8532.5|8531|8531.6|8530.7|8533.7|8532.3|8531.4|8530.1|261
1633410600000|2021-10-05 05:10:00|8531.5|8530.6|8532.7|8531.2|8532.9|8531.6|8531.1|8530|167
1633410900000|2021-10-05 05:15:00|8532.5|8531|8532.1|8530.6|8532.8|8531.3|8532.1|8530.6|144
1633411200000|2021-10-05 05:20:00|8532.2|8530.7|8533.3|8531.8|8533.4|8532.1|8531.6|8530.1|159
1633411500000|2021-10-05 05:25:00|8533.2|8531.7|8532.7|8531.2|8533.8|8532.4|8532.5|8531|109
1633411800000|2021-10-05 05:30:00|8532.6|8531.1|8531.5|8530|8533.2|8531.8|8531.4|8529.9|233
1633412100000|2021-10-05 05:35:00|8531.6|8530.1|8530.8|8529.3|8531.6|8530.4|8530|8528.7|192
1633412400000|2021-10-05 05:40:00|8530.9|8529.4|8531.3|8529.8|8531.9|8530.7|8529.9|8528.6|209
1633412700000|2021-10-05 05:45:00|8531.2|8529.7|8530.4|8528.9|8531.2|8529.7|8530|8528.6|139
1633413000000|2021-10-05 05:50:00|8530.5|8529|8531.6|8530.1|8531.7|8530.3|8530.4|8529|169
1633413300000|2021-10-05 05:55:00|8531.5|8530|8531.3|8529.8|8532.6|8531.3|8531.2|8529.7|197
1633413600000|2021-10-05 06:00:00|8531.2|8529.7|8532.8|8531.3|8532.8|8531.3|8529.5|8528|425
1633413900000|2021-10-05 06:05:00|8532.7|8531.2|8532.8|8531.3|8536|8534.5|8532.4|8531.1|370
1633414200000|2021-10-05 06:10:00|8532.9|8531.4|8531.2|8529.7|8532.9|8531.7|8529.6|8528.2|317
1633414500000|2021-10-05 06:15:00|8531.1|8529.6|8532.1|8531.2|8533.6|8532.4|8531.1|8529.6|377
1633414800000|2021-10-05 06:20:00|8532|8531.1|8530.9|8530|8532.3|8531.2|8529.2|8527.7|394
1633415100000|2021-10-05 06:25:00|8531.2|8529.7|8530.8|8529.3|8532.2|8530.7|8529.6|8528.4|291
1633415400000|2021-10-05 06:30:00|8530.7|8529.2|8533.6|8532.1|8533.7|8532.4|8530.6|8529.1|378
1633415700000|2021-10-05 06:35:00|8533.5|8532|8531|8529.5|8533.6|8532.1|8530.6|8529.4|392
1633416000000|2021-10-05 06:40:00|8530.9|8529.4|8529.7|8528.2|8531.2|8530|8529|8527.9|352
1633416300000|2021-10-05 06:45:00|8529.6|8528.1|8527.8|8526.3|8529.6|8528.4|8525.8|8524.5|398
1633416600000|2021-10-05 06:50:00|8527.9|8526.4|8529.9|8528.4|8530.3|8528.8|8526.3|8524.8|447
1633416900000|2021-10-05 06:55:00|8529.8|8528.3|8528.7|8527.2|8530.1|8528.6|8527|8525.8|339
1633417200000|2021-10-05 07:00:00|8528.6|8527.1|8531.9|8530.4|8532|8530.8|8527.7|8526.2|572
1633417500000|2021-10-05 07:05:00|8532|8530.5|8525.9|8525|8532.3|8531.3|8525.9|8524.7|572
1633417800000|2021-10-05 07:10:00|8526|8525.1|8526.1|8524.6|8528.3|8526.9|8525.1|8524|612
1633418100000|2021-10-05 07:15:00|8526|8524.5|8527.4|8525.9|8527.6|8526.2|8522.5|8521|532
1633418400000|2021-10-05 07:20:00|8527.3|8525.8|8526.1|8524.6|8529.7|8528.2|8525.7|8524.4|610
1633418700000|2021-10-05 07:25:00|8526.2|8524.7|8522.8|8521.9|8527.3|8526|8521.9|8520.8|498
1633419000000|2021-10-05 07:30:00|8522.9|8522|8525|8523.5|8526.4|8525.2|8521.9|8520.4|634
1633419300000|2021-10-05 07:35:00|8524.9|8523.4|8522.7|8521.2|8527|8525.7|8522.1|8520.7|496
1633419600000|2021-10-05 07:40:00|8522.6|8521.1|8520|8518.5|8522.6|8521.3|8516.9|8515.9|459
1633419900000|2021-10-05 07:45:00|8519.9|8518.4|8521.1|8519.6|8523|8521.8|8518.8|8517.5|528
1633420200000|2021-10-05 07:50:00|8521.2|8519.7|8518.3|8516.8|8523|8521.6|8518|8516.5|557
1633420500000|2021-10-05 07:55:00|8518.2|8516.7|8523.3|8521.8|8523.9|8522.5|8518.2|8516.7|510
1633420800000|2021-10-05 08:00:00|8523.2|8521.7|8518.2|8516.7|8523.9|8522.4|8517.3|8515.9|593
1633421100000|2021-10-05 08:05:00|8518.3|8516.8|8515.7|8514.2|8518.3|8517|8513.1|8511.9|469
1633421400000|2021-10-05 08:10:00|8515.6|8514.1|8516.7|8515.2|8518.9|8517.6|8515|8513.9|519
1633421700000|2021-10-05 08:15:00|8516.8|8515.3|8518.9|8517.4|8519.2|8518.1|8516.4|8515.1|515
1633422000000|2021-10-05 08:20:00|8519.1|8517.6|8522.6|8521.1|8522.6|8521.1|8518.5|8517.2|480
1633422300000|2021-10-05 08:25:00|8522.5|8521|8522.4|8520.9|8524.2|8523|8521.7|8520.4|394
1633422600000|2021-10-05 08:30:00|8522.3|8520.8|8520|8518.5|8522.8|8521.3|8518.8|8517.4|415
1633422900000|2021-10-05 08:35:00|8519.9|8518.4|8517.5|8516.6|8520|8518.6|8516.8|8515.7|459
1633423200000|2021-10-05 08:40:00|8517.4|8516.5|8519.5|8518|8521|8519.9|8517.4|8516.1|374
1633423500000|2021-10-05 08:45:00|8519.4|8517.9|8519.3|8518.4|8520|8519|8517.5|8516.3|398
1633423800000|2021-10-05 08:50:00|8519.4|8518.5|8519.6|8518.1|8521.1|8520.1|8517.7|8516.3|403
1633424100000|2021-10-05 08:55:00|8519.5|8518|8516.6|8515.1|8519.6|8518.3|8516.5|8515|272
1633424400000|2021-10-05 09:00:00|8516.5|8515|8516.9|8516|8518.6|8517.3|8516.1|8514.9|349
1633424700000|2021-10-05 09:05:00|8517.2|8515.7|8518.6|8517.1|8518.8|8517.4|8516.8|8515.6|337
1633425000000|2021-10-05 09:10:00|8518.7|8517.2|8517.8|8516.3|8520.3|8519.1|8517.3|8516.3|294
1633425300000|2021-10-05 09:15:00|8517.9|8516.4|8518.3|8517.4|8520.9|8519.4|8517.8|8516.3|360
1633425600000|2021-10-05 09:20:00|8518.4|8517.5|8516.3|8515.4|8518.7|8517.5|8516.1|8515.1|276
1633425900000|2021-10-05 09:25:00|8516.5|8515.6|8516.4|8515.5|8518.1|8516.9|8516.2|8515|291
1633426200000|2021-10-05 09:30:00|8516.7|8515.2|8518.2|8516.7|8518.6|8517.2|8516.2|8515|296
1633426500000|2021-10-05 09:35:00|8518.5|8517|8517.9|8517|8518.7|8517.4|8516.8|8515.6|351
1633426800000|2021-10-05 09:40:00|8517.8|8516.9|8518.9|8518|8519.4|8518.1|8516|8514.9|294
1633427100000|2021-10-05 09:45:00|8519.2|8517.7|8520.4|8518.9|8521.1|8519.9|8518.2|8516.8|269
1633427400000|2021-10-05 09:50:00|8520.5|8519|8518.1|8516.6|8520.9|8519.9|8516.7|8515.7|423
1633427700000|2021-10-05 09:55:00|8518|8516.5|8516.8|8515.3|8518.3|8517.1|8516.6|8515.1|279
1633428000000|2021-10-05 10:00:00|8516.7|8515.2|8519.5|8518|8520.1|8518.9|8516.7|8515.2|313
1633428300000|2021-10-05 10:05:00|8519.4|8517.9|8520.9|8519.4|8521.7|8520.3|8519.1|8517.9|302
1633428600000|2021-10-05 10:10:00|8520.4|8519.5|8519.3|8517.8|8522.2|8520.7|8519.1|8517.7|289
1633428900000|2021-10-05 10:15:00|8519.4|8517.9|8520.4|8518.9|8520.9|8519.7|8518.8|8517.4|228
1633429200000|2021-10-05 10:20:00|8520.6|8519.1|8518.3|8517.4|8521.3|8520.1|8516.8|8515.7|399
1633429500000|2021-10-05 10:25:00|8518.4|8516.9|8516.5|8515|8518.4|8517.3|8513.5|8512.4|405
1633429800000|2021-10-05 10:30:00|8516.2|8515.3|8514.8|8513.9|8516.6|8515.4|8514.1|8513.2|306
1633430100000|2021-10-05 10:35:00|8514.7|8513.8|8512.3|8510.8|8515.3|8514|8511.1|8510.2|345
1633430400000|2021-10-05 10:40:00|8512.2|8510.7|8513.1|8511.6|8514.2|8512.9|8511.3|8510.1|355
1633430700000|2021-10-05 10:45:00|8513|8511.5|8511.2|8510.3|8513.4|8512.2|8511.1|8509.8|410
1633431000000|2021-10-05 10:50:00|8511.3|8510.4|8510.9|8509.4|8512|8510.6|8510.1|8508.9|323
1633431300000|2021-10-05 10:55:00|8510.8|8509.3|8510.2|8508.7|8511.5|8510.2|8508.5|8507.2|455
1633431600000|2021-10-05 11:00:00|8510.3|8508.8|8511.1|8509.6|8511.9|8510.5|8509.7|8508.3|391
1633431900000|2021-10-05 11:05:00|8511.2|8509.7|8508.9|8508|8511.3|8510.3|8508|8507|523
1633432200000|2021-10-05 11:10:00|8509.1|8508.2|8509.4|8508.5|8511.4|8509.9|8508.7|8507.3|400
1633432500000|2021-10-05 11:15:00|8509.7|8508.2|8507.9|8507|8510.1|8508.9|8507.9|8506.8|396
1633432800000|2021-10-05 11:20:00|8508|8507.1|8510.2|8508.7|8510.8|8509.5|8507.1|8505.9|430
1633433100000|2021-10-05 11:25:00|8509.9|8509|8508.2|8506.7|8510.5|8509.2|8507|8505.8|513
1633433400000|2021-10-05 11:30:00|8508.4|8506.9|8511.9|8511|8511.9|8511|8507.5|8506.3|465
1633433700000|2021-10-05 11:35:00|8511.8|8510.9|8514.3|8512.8|8514.4|8513.4|8510.3|8509.1|514
1633434000000|2021-10-05 11:40:00|8514.2|8512.7|8516.2|8515.3|8517.2|8516|8513.8|8512.6|410
1633434300000|2021-10-05 11:45:00|8516.3|8515.4|8515.1|8514.2|8517.7|8516.3|8513.9|8512.6|397
1633434600000|2021-10-05 11:50:00|8515.2|8514.3|8516.1|8515.2|8517.8|8516.5|8514.9|8513.6|334
1633434900000|2021-10-05 11:55:00|8516|8515.1|8516.1|8515.2|8518.2|8516.9|8515.2|8514|488
1633435200000|2021-10-05 12:00:00|8516.4|8515.5|8517.2|8516.3|8518.2|8516.7|8516.2|8515.3|419
1633435500000|2021-10-05 12:05:00|8517.5|8516|8517.7|8516.2|8517.8|8516.7|8515.6|8514.4|342
1633435800000|2021-10-05 12:10:00|8517.8|8516.3|8518|8516.5|8518.1|8516.8|8516|8514.7|325
1633436100000|2021-10-05 12:15:00|8517.9|8516.4|8514.9|8514|8517.9|8516.4|8514.8|8513.7|314
1633436400000|2021-10-05 12:20:00|8514.8|8513.9|8514.5|8513|8516|8514.8|8513.8|8512.6|342
1633436700000|2021-10-05 12:25:00|8514.4|8512.9|8514.4|8512.9|8514.8|8513.5|8512.5|8511.5|258
1633437000000|2021-10-05 12:30:00|8514.5|8513|8511.7|8510.2|8514.7|8513.4|8511.3|8510|352
1633437300000|2021-10-05 12:35:00|8511.8|8510.3|8513.2|8511.7|8515.5|8514.3|8511.4|8510.2|438
1633437600000|2021-10-05 12:40:00|8512.8|8511.9|8509.9|8508.4|8513.6|8512.6|8509.3|8508.2|388
1633437900000|2021-10-05 12:45:00|8510|8508.5|8512.2|8510.7|8512.3|8511.2|8509.3|8508.2|280
1633438200000|2021-10-05 12:50:00|8512.3|8510.8|8515.9|8514.4|8516.5|8515|8511.7|8510.2|360
1633438500000|2021-10-05 12:55:00|8515.5|8514.6|8515.9|8514.4|8516.8|8515.4|8515.1|8513.8|320
1633438800000|2021-10-05 13:00:00|8516.1|8514.6|8517.4|8515.9|8517.9|8516.6|8515.4|8514.2|433
1633439100000|2021-10-05 13:05:00|8517.5|8516|8515.8|8514.3|8520.2|8518.9|8515.2|8513.7|653
1633439400000|2021-10-05 13:10:00|8515.7|8514.2|8518.8|8517.3|8519.9|8518.4|8515.3|8514.2|511
1633439700000|2021-10-05 13:15:00|8518.9|8517.4|8520.2|8518.7|8522|8520.8|8518.9|8517.4|576
1633440000000|2021-10-05 13:20:00|8520.3|8518.8|8520.9|8520|8521.9|8520.7|8519.3|8518|439
1633440300000|2021-10-05 13:25:00|8520.8|8519.9|8521.3|8520.4|8522.1|8520.7|8519.2|8518|526
1633440600000|2021-10-05 13:30:00|8521.4|8519.9|8517.1|8515.6|8522.3|8521.2|8516.4|8515.2|695
1633440900000|2021-10-05 13:35:00|8517|8515.5|8519.2|8517.7|8519.3|8518.1|8514|8512.8|663
1633441200000|2021-10-05 13:40:00|8519|8517.5|8520.9|8519.4|8521.4|8519.9|8517.6|8516.5|647
1633441500000|2021-10-05 13:45:00|8520.8|8519.3|8515.3|8513.8|8521.8|8520.3|8515.1|8513.7|644
1633441800000|2021-10-05 13:50:00|8515.4|8513.9|8510.3|8508.8|8515.8|8514.7|8508.3|8507|851
1633442100000|2021-10-05 13:55:00|8510.6|8509.4|8511.7|8510.2|8513.7|8512.2|8508.2|8506.9|728
1633442400000|2021-10-05 14:00:00|8511.3|8509.8|8510.4|8509.5|8512.8|8511.1|8507.9|8506.5|861
1633442700000|2021-10-05 14:05:00|8510.6|8509.1|8510.9|8509.4|8512.7|8511.5|8509.9|8508.7|620
1633443000000|2021-10-05 14:10:00|8511|8509.5|8510.5|8509.6|8511.2|8509.9|8509.3|8508.1|472
1633443300000|2021-10-05 14:15:00|8510.3|8509.4|8511.4|8510.5|8513|8512.1|8510.2|8509.1|485
1633443600000|2021-10-05 14:20:00|8511.3|8510.4|8513.2|8511.7|8513.5|8512.1|8508.4|8507.4|490
1633443900000|2021-10-05 14:25:00|8513.3|8511.8|8511.2|8510.3|8513.3|8512|8509.6|8508.4|623
1633444200000|2021-10-05 14:30:00|8511.3|8510.4|8506.7|8505.8|8511.7|8510.5|8506.7|8505.6|630
1633444500000|2021-10-05 14:35:00|8506.6|8505.7|8507.3|8505.8|8509.9|8508.6|8505.9|8504.8|562
1633444800000|2021-10-05 14:40:00|8506.8|8505.9|8504.2|8503.3|8506.8|8505.9|8503.6|8502.7|569
1633445100000|2021-10-05 14:45:00|8504.1|8503.2|8508.5|8507|8508.7|8507.4|8503.7|8502.6|521
1633445400000|2021-10-05 14:50:00|8508.6|8507.1|8508.3|8507.4|8509.2|8508.3|8506.6|8505.4|476
1633445700000|2021-10-05 14:55:00|8508.4|8507.5|8509.7|8508.2|8510.8|8509.9|8508.1|8506.6|488
1633446000000|2021-10-05 15:00:00|8509.4|8508.5|8510.9|8510|8511.5|8510.4|8509.1|8508|607
1633446300000|2021-10-05 15:05:00|8510.8|8509.9|8512.2|8510.7|8512.5|8511.2|8508.9|8507.8|575
1633446600000|2021-10-05 15:10:00|8512.3|8510.8|8512.9|8512|8514.1|8512.9|8511.4|8510.3|435
1633446900000|2021-10-05 15:15:00|8513|8512.1|8510.2|8509.3|8513.3|8512.1|8510.2|8509.3|394
1633447200000|2021-10-05 15:20:00|8510.1|8509.2|8510.8|8509.9|8511.1|8510|8508.5|8507.6|510
1633447500000|2021-10-05 15:25:00|8510.7|8509.8|8509.3|8508.4|8512.2|8511.3|8509.2|8508.1|469
1633447800000|2021-10-05 15:30:00|8509.7|8508.2|8510.2|8509.3|8510.6|8509.5|8508.4|8507.5|505
1633448100000|2021-10-05 15:35:00|8510.1|8509.2|8512.2|8510.7|8512.3|8510.8|8509|8507.9|450
1633448400000|2021-10-05 15:40:00|8512.1|8510.6|8513.1|8511.6|8513.7|8512.2|8511|8509.5|424
1633448700000|2021-10-05 15:45:00|8513.2|8511.7|8514.7|8513.2|8514.7|8513.3|8512.6|8511.1|335
1633449000000|2021-10-05 15:50:00|8514.6|8513.1|8513.6|8512.1|8515.1|8513.6|8513.2|8512|244
1633449300000|2021-10-05 15:55:00|8513.5|8512|8511.6|8510.1|8513.8|8512.8|8511.6|8510.1|316
1633449600000|2021-10-05 16:00:00|8511.7|8510.2|8512.3|8511.4|8513.1|8512.1|8511|8510|401
1633449900000|2021-10-05 16:05:00|8512.4|8511.5|8511.8|8510.9|8513.1|8511.9|8511.8|8510.7|247
1633450200000|2021-10-05 16:10:00|8511.6|8510.7|8511|8509.5|8512.2|8511|8510.6|8509.4|261
1633450500000|2021-10-05 16:15:00|8510.9|8509.4|8509.2|8507.7|8511.1|8510.1|8508.8|8507.5|329
1633450800000|2021-10-05 16:20:00|8509.3|8507.8|8513.6|8512.1|8513.6|8512.3|8508.7|8507.5|376
1633451100000|2021-10-05 16:25:00|8513.5|8512|8514.1|8512.6|8514.9|8513.7|8513.3|8512|262
1633451400000|2021-10-05 16:30:00|8513.8|8512.9|8512.2|8510.7|8515.1|8513.7|8511.4|8510.3|324
1633451700000|2021-10-05 16:35:00|8512.1|8510.6|8509.2|8507.7|8512.2|8510.9|8508.9|8507.7|320
1633452000000|2021-10-05 16:40:00|8509.1|8507.6|8507.9|8506.4|8509.1|8507.9|8506.6|8505.6|277
1633452300000|2021-10-05 16:45:00|8507.8|8506.3|8508.5|8507.6|8509.4|8508.3|8507.2|8506.2|340
1633452600000|2021-10-05 16:50:00|8508.6|8507.7|8508.6|8507.7|8509.8|8508.9|8508.2|8506.9|263
1633452900000|2021-10-05 16:55:00|8508.7|8507.2|8508|8506.5|8509.2|8507.9|8507.7|8506.4|279
1633453200000|2021-10-05 17:00:00|8508.1|8506.6|8509.3|8507.8|8509.7|8508.6|8507.3|8506.2|294
1633453500000|2021-10-05 17:05:00|8509.4|8507.9|8508.3|8507.4|8509.4|8508.2|8507.8|8506.7|223
1633453800000|2021-10-05 17:10:00|8508.5|8507.6|8508.1|8506.6|8509.4|8508|8507.5|8506.3|249
1633454100000|2021-10-05 17:15:00|8508.2|8506.7|8508.9|8508|8509.5|8508.3|8508|8506.6|194
1633454400000|2021-10-05 17:20:00|8509|8508.1|8509.9|8508.4|8510.7|8509.5|8509|8507.8|281
1633454700000|2021-10-05 17:25:00|8510|8508.5|8509.6|8508.1|8510.4|8509.2|8508.7|8507.8|215
1633455000000|2021-10-05 17:30:00|8509.5|8508|8509.6|8508.7|8510.1|8509|8509|8507.6|253
1633455300000|2021-10-05 17:35:00|8509.9|8508.4|8509.4|8508.5|8510.4|8509.1|8509.2|8508|156
1633455600000|2021-10-05 17:40:00|8509.5|8508.6|8510.3|8508.8|8511.5|8510.3|8509.4|8508.1|235
1633455900000|2021-10-05 17:45:00|8510.4|8508.9|8509.6|8508.7|8510.6|8509.1|8509.1|8507.9|192
1633456200000|2021-10-05 17:50:00|8509.5|8508.6|8510|8508.5|8510.4|8509.1|8509.2|8508|194
1633456500000|2021-10-05 17:55:00|8510.1|8508.6|8508.6|8507.1|8510.1|8508.9|8507.3|8506.1|225
1633456800000|2021-10-05 18:00:00|8508.5|8507|8508|8506.5|8509.5|8508.2|8507.4|8506.2|299
1633457100000|2021-10-05 18:05:00|8507.9|8506.4|8508.7|8507.8|8509.1|8507.8|8507.6|8506.3|170
1633457400000|2021-10-05 18:10:00|8508.6|8507.7|8509.1|8507.6|8509.5|8508.4|8508.4|8507.2|157
1633457700000|2021-10-05 18:15:00|8508.9|8508|8509.3|8508.4|8510.7|8509.5|8508.8|8507.6|273
1633458000000|2021-10-05 18:20:00|8509.2|8508.3|8508.6|8507.1|8510|8508.8|8508.3|8507|221
1633458300000|2021-10-05 18:25:00|8508.5|8507|8508.6|8507.7|8509.9|8508.7|8507.9|8506.6|200
1633458600000|2021-10-05 18:30:00|8508.5|8507.6|8508|8506.5|8509.8|8508.6|8507.7|8506.5|193
1633458900000|2021-10-05 18:35:00|8507.9|8506.4|8507.5|8506.6|8508.6|8507.6|8507.4|8506.1|168
1633459200000|2021-10-05 18:40:00|8507.6|8506.7|8507.8|8506.3|8507.9|8506.7|8506.7|8505.3|185
1633459500000|2021-10-05 18:45:00|8507.7|8506.2|8508.7|8507.8|8509.1|8507.9|8507.5|8506.2|151
1633459800000|2021-10-05 18:50:00|8508.6|8507.7|8508.3|8506.8|8509.9|8508.6|8507.8|8506.7|157
1633460100000|2021-10-05 18:55:00|8507.8|8506.9|8509.3|8508.4|8509.6|8508.6|8507.7|8506.6|236
1633460400000|2021-10-05 19:00:00|8509.7|8508.2|8509.3|8508.4|8510.2|8509.1|8508.7|8507.8|215
1633460700000|2021-10-05 19:05:00|8509.4|8508.5|8510|8508.5|8510.1|8508.8|8509.2|8507.9|156
1633461000000|2021-10-05 19:10:00|8510.1|8508.6|8509.6|8508.7|8510.5|8509.5|8509.6|8508.4|150
1633461300000|2021-10-05 19:15:00|8509.7|8508.8|8511.3|8509.8|8511.4|8510.4|8509.3|8508.4|157
1633461600000|2021-10-05 19:20:00|8511.5|8510|8511.3|8509.8|8512.4|8511.2|8510.7|8509.6|164
1633461900000|2021-10-05 19:25:00|8511.2|8509.7|8510.4|8508.9|8511.5|8510.3|8509.7|8508.5|186
1633462200000|2021-10-05 19:30:00|8510.5|8509|8510.6|8509.1|8511|8509.8|8510|8508.9|157
1633462500000|2021-10-05 19:35:00|8510.5|8509|8510.2|8509.3|8510.5|8509.3|8509.3|8508.4|156
1633462800000|2021-10-05 19:40:00|8510.3|8509.4|8511.1|8509.6|8511.1|8509.7|8509.9|8508.7|188
1633463100000|2021-10-05 19:45:00|8511.2|8509.7|8510.7|8509.2|8511.5|8510.4|8510.5|8509.2|84
1633463400000|2021-10-05 19:50:00|8510.8|8509.3|8511.6|8510.1|8511.9|8510.6|8510.5|8509.2|153
1633463700000|2021-10-05 19:55:00|8511.5|8510|8512.4|8510.9|8512.7|8511.4|8511|8509.5|235
1633464000000|2021-10-05 20:00:00|8512.2|8510.7|8512.4|8510.9|8513.9|8512.7|8511.7|8510.2|292
1633464300000|2021-10-05 20:05:00|8512.5|8511|8512|8510.5|8512.8|8511.6|8511.8|8510.3|111
1633464600000|2021-10-05 20:10:00|8511.9|8510.4|8512.1|8510.6|8512.4|8510.9|8511.5|8510.2|87
1633464900000|2021-10-05 20:15:00|8512.2|8510.7|8511.7|8510.2|8512.2|8510.7|8511.4|8510.2|88
1633465200000|2021-10-05 20:20:00|8511.8|8510.3|8511.4|8509.9|8512.3|8510.8|8510.8|8509.3|191
1633465500000|2021-10-05 20:25:00|8511.6|8510.1|8512.8|8511.3|8512.9|8511.7|8511.5|8510|87
1633465800000|2021-10-05 20:30:00|8512.6|8511.7|8513.6|8512.1|8513.6|8512.1|8512.4|8510.9|141
1633466100000|2021-10-05 20:35:00|8513.5|8512|8514|8512.5|8514.1|8512.6|8513.2|8511.7|104
1633466400000|2021-10-05 20:40:00|8513.9|8512.4|8512.5|8511|8514|8512.5|8512.5|8511|112
1633466700000|2021-10-05 20:45:00|8512.6|8511.1|8513.7|8512.2|8514.1|8512.6|8511.9|8510.4|147
1633467000000|2021-10-05 20:50:00|8513.6|8512.1|8511.9|8510.4|8513.7|8512.2|8511.7|8509.7|591
1633467300000|2021-10-05 20:55:00|8511.8|8510.3|8514.6|8505.6|8514.9|8510.7|8511.4|8505.1|674
1633467600000|2021-10-05 21:00:00|8514.9|8503.9|8518.5|8507.5|8520.7|8509.7|8514.2|8503.2|58
1633467900000|2021-10-05 21:05:00|8516.5|8505.5|8516.6|8505.6|8519.8|8511.4|8516.5|8505.5|167
1633468200000|2021-10-05 21:10:00|8517|8506|8516.5|8506.8|8518.1|8508.3|8514.1|8503.1|404
1633468500000|2021-10-05 21:15:00|8516.6|8506.9|8517.1|8507.6|8519.9|8509.6|8516.3|8506.3|348
1633468800000|2021-10-05 21:20:00|8518.4|8508.3|8517.2|8506.2|8518.8|8509.6|8516.5|8506.1|129
1633469100000|2021-10-05 21:25:00|8517.1|8506.1|8516|8505|8517.6|8507.3|8515.4|8504.4|104
1633469400000|2021-10-05 21:30:00|8516.2|8505.2|8512.5|8505.6|8516.2|8506.1|8512.1|8503.9|362
1633469700000|2021-10-05 21:35:00|8513.1|8505.4|8512|8505.4|8514.8|8506.5|8511.2|8503.9|278
1633470000000|2021-10-05 21:40:00|8511.9|8505.5|8515.1|8507.1|8519.7|8508.7|8511.2|8505.1|326
1633470300000|2021-10-05 21:45:00|8515.9|8506.8|8517.3|8507.2|8518.7|8508.1|8514.5|8505.4|1059
1633470600000|2021-10-05 21:50:00|8517.4|8507.3|8515.5|8506.8|8518.5|8507.9|8514.9|8506.2|1522
1633470900000|2021-10-05 21:55:00|8515.8|8506.4|8516|8506.8|8518.9|8508|8514.4|8506.3|1241
1633471200000|2021-10-05 22:00:00|8515.6|8506.4|8510.6|8509.1|8516.3|8511.1|8510.6|8506.1|594
1633471500000|2021-10-05 22:05:00|8510.9|8508.6|8511.8|8509.3|8512.6|8510.2|8510.5|8508.4|263
1633471800000|2021-10-05 22:10:00|8512|8509.1|8512|8510.5|8513.7|8510.5|8511|8509.1|254
1633472100000|2021-10-05 22:15:00|8511.9|8510.4|8512.8|8511.3|8513|8511.5|8511.8|8510.3|122
1633472400000|2021-10-05 22:20:00|8512.9|8511.4|8513|8511.5|8513.3|8511.8|8512.1|8510.6|89
1633472700000|2021-10-05 22:25:00|8512.9|8511.4|8512.5|8511|8513.2|8511.7|8512.4|8510.9|117
1633473000000|2021-10-05 22:30:00|8512.4|8510.9|8511.6|8510.1|8512.7|8511.2|8511.2|8509.7|266
1633473300000|2021-10-05 22:35:00|8511.5|8510|8511.8|8510.3|8512.1|8510.6|8511|8509.5|134
1633473600000|2021-10-05 22:40:00|8511.7|8510.2|8511.7|8510.2|8512.1|8510.6|8511.5|8510|94
1633473900000|2021-10-05 22:45:00|8511.8|8510.3|8512|8510.5|8512.3|8510.8|8511.3|8509.8|139
1633474200000|2021-10-05 22:50:00|8512.1|8510.6|8512|8510.5|8512.6|8510.7|8511.5|8510|116
1633474500000|2021-10-05 22:55:00|8511.9|8510.4|8511.6|8510.1|8512.4|8510.6|8511.1|8509.6|137
1633474800000|2021-10-05 23:00:00|8511.5|8510|8510.8|8509.3|8511.8|8510.3|8510.7|8509.2|176
1633475100000|2021-10-05 23:05:00|8510.9|8509.4|8510.5|8509|8511.1|8509.6|8510.1|8508.6|163
1633475400000|2021-10-05 23:10:00|8510.4|8508.9|8509.4|8507.9|8510.6|8509.1|8509.3|8507.8|138
1633475700000|2021-10-05 23:15:00|8509.3|8507.8|8509.7|8508.2|8510.2|8508.7|8509.3|8507.8|86
1633476000000|2021-10-05 23:20:00|8509.6|8508.1|8509.6|8508.1|8509.7|8508.2|8509.3|8507.8|68
1633476300000|2021-10-05 23:25:00|8509.7|8508.2|8510.3|8508.8|8510.4|8508.9|8509.6|8508.1|125
1633476600000|2021-10-05 23:30:00|8510.2|8508.7|8510.3|8508.8|8510.5|8509.1|8509.9|8508.5|92
1633476900000|2021-10-05 23:35:00|8510.2|8508.7|8510.3|8508.8|8510.5|8509|8510.1|8508.6|94
1633477200000|2021-10-05 23:40:00|8510.2|8508.7|8510.9|8509.4|8510.9|8509.4|8510.2|8508.7|80
1633477500000|2021-10-05 23:45:00|8510.8|8509.3|8510.3|8508.8|8511.2|8509.7|8510.2|8508.7|101
1633477800000|2021-10-05 23:50:00|8510.2|8508.7|8509.9|8508.4|8510.6|8509.1|8509.5|8508|114
1633478100000|2021-10-05 23:55:00|8509.8|8508.3|8510.5|8509|8510.5|8509|8509.2|8507.9|98
1633478400000|2021-10-06 00:00:00|8510.6|8509.1|8511.8|8510.3|8512|8510.5|8510.3|8508.8|330
1633478700000|2021-10-06 00:05:00|8511.7|8510.2|8510.6|8509.1|8511.8|8510.3|8510.4|8509|207
1633479000000|2021-10-06 00:10:00|8510.7|8509.2|8510|8508.5|8511.1|8509.6|8509.8|8508.3|157
1633479300000|2021-10-06 00:15:00|8509.9|8508.4|8509.9|8508.4|8510.5|8509|8509.2|8507.7|166
1633479600000|2021-10-06 00:20:00|8509.4|8508.5|8508.3|8506.8|8510.1|8508.9|8508.1|8506.8|248
1633479900000|2021-10-06 00:25:00|8507.9|8507|8508.5|8507|8509.1|8507.7|8507.2|8506.2|291
1633480200000|2021-10-06 00:30:00|8508.4|8506.9|8507.5|8506.6|8508.7|8507.3|8506.6|8505.5|169
1633480500000|2021-10-06 00:35:00|8507.4|8506.5|8508.2|8506.7|8509.4|8508.2|8507.2|8505.8|224
1633480800000|2021-10-06 00:40:00|8507.9|8507|8508.3|8506.8|8508.6|8507.4|8507.6|8506.3|162
1633481100000|2021-10-06 00:45:00|8508.2|8506.7|8509.4|8507.9|8510|8508.6|8508.2|8506.7|221
1633481400000|2021-10-06 00:50:00|8509.5|8508|8509.5|8508|8510.6|8509.1|8509.4|8507.9|196
1633481700000|2021-10-06 00:55:00|8509.6|8508.1|8510.3|8508.8|8511|8509.5|8509.5|8508|177
1633482000000|2021-10-06 01:00:00|8510.4|8508.9|8510|8508.5|8511.1|8509.6|8508.8|8507.3|342
1633482300000|2021-10-06 01:05:00|8510.2|8508.7|8511.2|8509.7|8511.2|8510|8509.8|8508.4|271
1633482600000|2021-10-06 01:10:00|8511.5|8510|8511.5|8510|8511.9|8510.5|8510.9|8509.4|182
1633482900000|2021-10-06 01:15:00|8511.6|8510.1|8512|8510.5|8512.7|8511.3|8511.4|8509.9|222
1633483200000|2021-10-06 01:20:00|8512.1|8510.6|8512.5|8511|8512.9|8511.6|8511.8|8510.4|226
1633483500000|2021-10-06 01:25:00|8512.3|8510.8|8512.4|8510.9|8513.2|8511.7|8511.7|8510.6|175
1633483800000|2021-10-06 01:30:00|8512.5|8511|8513.2|8511.7|8513.3|8511.8|8511.8|8510.3|244
1633484100000|2021-10-06 01:35:00|8513.3|8511.8|8513.2|8511.7|8514|8512.6|8512.3|8511.1|291
1633484400000|2021-10-06 01:40:00|8513.3|8511.8|8512.9|8511.4|8514.4|8512.9|8512.9|8511.4|265
1633484700000|2021-10-06 01:45:00|8513|8511.5|8513.8|8512.3|8515.6|8514.2|8512.8|8511.3|304
1633485000000|2021-10-06 01:50:00|8513.9|8512.4|8514.4|8512.9|8514.5|8513.1|8513.5|8512.1|242
1633485300000|2021-10-06 01:55:00|8514.5|8513|8513.8|8512.3|8515.2|8513.7|8513.8|8512.3|307
1633485600000|2021-10-06 02:00:00|8513.9|8512.4|8513.3|8511.8|8514|8512.7|8512.7|8511.2|187
1633485900000|2021-10-06 02:05:00|8513.4|8511.9|8511.4|8509.9|8513.9|8512.4|8511.3|8509.9|170
1633486200000|2021-10-06 02:10:00|8511.5|8510|8510.7|8509.2|8511.7|8510.3|8510.4|8508.9|111
1633486500000|2021-10-06 02:15:00|8510.6|8509.7|8510.7|8509.2|8511|8509.7|8510.2|8508.8|108
1633486800000|2021-10-06 02:20:00|8510.8|8509.3|8511.5|8510|8511.9|8510.5|8510.1|8508.7|206
1633487100000|2021-10-06 02:25:00|8511.6|8510.1|8511.7|8510.2|8512.4|8510.9|8511.6|8510.1|138
1633487400000|2021-10-06 02:30:00|8511.8|8510.3|8512.4|8510.9|8512.8|8511.3|8511.3|8509.8|150
1633487700000|2021-10-06 02:35:00|8512.3|8510.8|8513.6|8512.1|8514.2|8512.7|8512.2|8510.7|141
1633488000000|2021-10-06 02:40:00|8513.5|8512|8515.3|8513.8|8515.4|8514.2|8513.2|8511.7|155
1633488300000|2021-10-06 02:45:00|8514.9|8514|8515.2|8513.7|8515.7|8514.5|8514.9|8513.4|160
1633488600000|2021-10-06 02:50:00|8515.3|8513.8|8516.4|8515.5|8517|8515.5|8515.2|8513.7|260
1633488900000|2021-10-06 02:55:00|8516.7|8515.2|8515.7|8514.2|8516.8|8515.6|8515.6|8514.1|169
1633489200000|2021-10-06 03:00:00|8515.6|8514.1|8517.4|8515.9|8517.5|8516.1|8515.6|8514.1|127
1633489500000|2021-10-06 03:05:00|8517.3|8515.8|8516.8|8515.3|8517.4|8515.9|8515.9|8514.8|160
1633489800000|2021-10-06 03:10:00|8516.5|8515.6|8516|8514.5|8517|8515.8|8516|8514.5|103
1633490100000|2021-10-06 03:15:00|8515.9|8514.4|8516.2|8514.7|8516.5|8515|8515.6|8514.1|126
1633490400000|2021-10-06 03:20:00|8516.3|8514.8|8516.5|8515|8517.2|8515.8|8516.3|8514.8|143
1633490700000|2021-10-06 03:25:00|8516.6|8515.1|8516.5|8515|8517.4|8516.2|8516.3|8514.8|161
1633491000000|2021-10-06 03:30:00|8516.4|8514.9|8516.3|8515.4|8516.9|8515.4|8515.7|8514.4|121
1633491300000|2021-10-06 03:35:00|8516.7|8515.2|8516.9|8515.4|8517|8515.8|8515.8|8514.3|142
1633491600000|2021-10-06 03:40:00|8517|8515.5|8517.6|8516.1|8517.8|8516.5|8516.8|8515.4|165
1633491900000|2021-10-06 03:45:00|8517.7|8516.2|8517.5|8516.6|8518.2|8517|8516.9|8515.4|156
1633492200000|2021-10-06 03:50:00|8517.6|8516.7|8516.4|8514.9|8518|8516.9|8515.8|8514.7|138
1633492500000|2021-10-06 03:55:00|8516|8514.5|8516.6|8515.1|8516.9|8515.8|8515.6|8514.3|117
1633492800000|2021-10-06 04:00:00|8516.3|8515.4|8516.9|8516|8517|8516.1|8516|8514.8|145
1633493100000|2021-10-06 04:05:00|8517|8516.1|8516.9|8516|8517.2|8516.3|8516.8|8515.7|96
1633493400000|2021-10-06 04:10:00|8516.8|8515.9|8516.4|8515.5|8517|8516.1|8515.8|8514.7|101
1633493700000|2021-10-06 04:15:00|8516.3|8515.4|8516.2|8514.7|8517|8515.6|8515.5|8514.2|210
1633494000000|2021-10-06 04:20:00|8516.3|8514.8|8516.2|8515.3|8516.9|8515.7|8515.8|8514.7|166
1633494300000|2021-10-06 04:25:00|8516.1|8515.2|8516.8|8515.3|8517.1|8516|8515.9|8514.6|244
1633494600000|2021-10-06 04:30:00|8516.7|8515.2|8516.9|8515.4|8517.7|8516.4|8516.3|8514.8|154
1633494900000|2021-10-06 04:35:00|8516.8|8515.3|8516.3|8515.4|8517.3|8515.8|8516|8514.6|141
1633495200000|2021-10-06 04:40:00|8516.2|8515.3|8517.6|8516.1|8518.6|8517.1|8516.2|8515.1|208
1633495500000|2021-10-06 04:45:00|8517.5|8516|8516|8515.1|8517.6|8516.4|8515.9|8515|165
1633495800000|2021-10-06 04:50:00|8516.1|8515.2|8516.1|8514.6|8516.4|8515.3|8515.3|8514.1|204
1633496100000|2021-10-06 04:55:00|8516|8514.5|8515.3|8513.8|8516.2|8514.9|8514.8|8513.5|148
1633496400000|2021-10-06 05:00:00|8515.4|8513.9|8515.2|8514.3|8516|8514.7|8514.7|8513.6|218
1633496700000|2021-10-06 05:05:00|8515.5|8514|8514.8|8513.3|8515.5|8514.3|8514.4|8513.1|171
1633497000000|2021-10-06 05:10:00|8514.9|8513.4|8514.2|8512.7|8515.9|8514.5|8514.2|8512.7|120
1633497300000|2021-10-06 05:15:00|8514.3|8512.8|8514.3|8512.8|8515.4|8513.9|8514.1|8512.6|162
1633497600000|2021-10-06 05:20:00|8514.2|8512.7|8515.3|8513.8|8515.4|8513.9|8513.9|8512.4|131
1633497900000|2021-10-06 05:25:00|8515.4|8513.9|8513.5|8512.6|8515.4|8514|8513.4|8512.4|149
1633498200000|2021-10-06 05:30:00|8513.6|8512.7|8512.8|8511.3|8514.3|8513.1|8511.9|8510.6|232
1633498500000|2021-10-06 05:35:00|8512.9|8511.4|8515.1|8513.6|8515.1|8513.9|8512.4|8511.1|241
1633498800000|2021-10-06 05:40:00|8515|8513.5|8515.8|8514.3|8515.8|8514.3|8514.5|8513|161
1633499100000|2021-10-06 05:45:00|8515.7|8514.2|8515.2|8513.7|8516.1|8515.1|8514.9|8513.7|190
1633499400000|2021-10-06 05:50:00|8515|8514.1|8514.7|8513.8|8515.6|8514.5|8514.5|8513.3|178
1633499700000|2021-10-06 05:55:00|8514.8|8513.9|8515.3|8513.8|8515.4|8514.2|8513.9|8512.6|239
1633500000000|2021-10-06 06:00:00|8515.1|8513.6|8513.2|8511.7|8515.3|8513.8|8511.8|8510.3|465
1633500300000|2021-10-06 06:05:00|8513.3|8511.8|8514.1|8513.2|8514.9|8513.4|8513|8511.5|386
1633500600000|2021-10-06 06:10:00|8514|8513.1|8512.5|8511.6|8514.7|8513.6|8512|8510.7|294
1633500900000|2021-10-06 06:15:00|8512.9|8511.4|8510.6|8509.7|8513.9|8512.4|8510.5|8509.5|253
1633501200000|2021-10-06 06:20:00|8510.7|8509.8|8512|8511.1|8512.3|8511.4|8509.7|8508.4|307
1633501500000|2021-10-06 06:25:00|8511.9|8511|8511.6|8510.1|8513|8511.7|8510.5|8509.6|348
1633501800000|2021-10-06 06:30:00|8511.7|8510.2|8506.3|8505.4|8512.6|8511.5|8506.2|8505|440
1633502100000|2021-10-06 06:35:00|8506.4|8505.5|8508.9|8507.4|8509.7|8508.5|8506.1|8505|364
1633502400000|2021-10-06 06:40:00|8509|8507.5|8509.8|8508.3|8510.9|8509.6|8507.9|8506.8|304
1633502700000|2021-10-06 06:45:00|8509.7|8508.2|8510.1|8509.2|8512|8510.9|8508.8|8507.6|365
1633503000000|2021-10-06 06:50:00|8510.2|8509.3|8509.2|8507.7|8510.2|8509.3|8507|8505.8|445
1633503300000|2021-10-06 06:55:00|8509.3|8507.8|8513.3|8512.4|8514|8512.9|8507.7|8506.6|449
1633503600000|2021-10-06 07:00:00|8513.1|8512.2|8515.5|8514|8516.7|8515.4|8510.5|8509.3|826
1633503900000|2021-10-06 07:05:00|8515.4|8513.9|8519.8|8518.3|8519.8|8518.7|8514.5|8513.1|676
1633504200000|2021-10-06 07:10:00|8519.7|8518.2|8517.8|8516.3|8520.7|8519.4|8517.3|8516.2|729
1633504500000|2021-10-06 07:15:00|8517.9|8516.4|8522|8520.5|8522.2|8521.1|8516.1|8514.7|567
1633504800000|2021-10-06 07:20:00|8522.1|8520.6|8523.8|8522.3|8525.5|8524.2|8521.8|8520.4|671
1633505100000|2021-10-06 07:25:00|8523.9|8522.4|8520.4|8518.9|8524.7|8523.5|8520.4|8518.9|637
1633505400000|2021-10-06 07:30:00|8520.3|8518.8|8524.1|8522.6|8525.2|8523.7|8520.3|8518.8|715
1633505700000|2021-10-06 07:35:00|8524|8522.5|8521.3|8519.8|8524.8|8523.3|8520.3|8518.9|598
1633506000000|2021-10-06 07:40:00|8521.2|8519.7|8524.6|8523.1|8525.5|8524.1|8520.7|8519.5|562
1633506300000|2021-10-06 07:45:00|8524.5|8523|8527.1|8525.6|8527.7|8526.2|8523.3|8521.8|519
1633506600000|2021-10-06 07:50:00|8527|8525.5|8520.5|8519|8527.2|8526.1|8519.5|8518|621
1633506900000|2021-10-06 07:55:00|8520.6|8519.1|8520.8|8519.3|8521.1|8519.8|8517.8|8516.6|615
1633507200000|2021-10-06 08:00:00|8520.9|8519.4|8520.3|8518.8|8522.8|8521.6|8519.8|8518.6|608
1633507500000|2021-10-06 08:05:00|8520.4|8518.9|8524|8522.5|8525|8523.9|8519.4|8518.3|528
1633507800000|2021-10-06 08:10:00|8523.6|8522.7|8519.8|8518.9|8524.8|8523.5|8518.5|8517.5|575
1633508100000|2021-10-06 08:15:00|8519.7|8518.8|8519.6|8518.7|8523.5|8522.2|8519.1|8517.8|532
1633508400000|2021-10-06 08:20:00|8519.9|8518.4|8519.3|8518.4|8521.8|8520.3|8517.9|8516.9|600
1633508700000|2021-10-06 08:25:00|8519.5|8518.6|8518|8516.5|8520.4|8519.5|8515.6|8514.5|443
1633509000000|2021-10-06 08:30:00|8517.9|8516.4|8517.7|8516.8|8520.1|8518.6|8514.9|8514|555
1633509300000|2021-10-06 08:35:00|8517.8|8516.9|8517.1|8516.2|8517.9|8517|8515.1|8514.1|407
1633509600000|2021-10-06 08:40:00|8517.2|8516.3|8515.1|8514.2|8518.5|8517.6|8514.9|8513.7|398
1633509900000|2021-10-06 08:45:00|8515.4|8513.9|8515.4|8513.9|8517.3|8516.3|8512.9|8511.7|656
1633510200000|2021-10-06 08:50:00|8515.5|8514|8521.2|8519.7|8521.3|8520.2|8514.8|8513.6|516
1633510500000|2021-10-06 08:55:00|8520.7|8519.8|8525.5|8524|8526.6|8525.4|8519.2|8518|568
1633510800000|2021-10-06 09:00:00|8525.6|8524.1|8523.5|8522.6|8525.6|8524.1|8522.5|8521.1|597
1633511100000|2021-10-06 09:05:00|8523.6|8522.7|8520.9|8520|8524.6|8523.4|8520.5|8519.4|564
1633511400000|2021-10-06 09:10:00|8520.8|8519.9|8521.3|8519.8|8521.8|8520.7|8518.7|8517.5|707
1633511700000|2021-10-06 09:15:00|8521|8520.1|8524.5|8523.6|8525.9|8525|8521|8519.8|569
1633512000000|2021-10-06 09:20:00|8524.4|8523.5|8524.5|8523.6|8526|8524.8|8522.5|8521.2|565
1633512300000|2021-10-06 09:25:00|8524.7|8523.8|8524.5|8523|8526.3|8525.3|8523.6|8522.3|479
1633512600000|2021-10-06 09:30:00|8524.6|8523.1|8521.8|8520.9|8525|8523.8|8520.7|8519.8|517
1633512900000|2021-10-06 09:35:00|8521.9|8521|8518.9|8518|8522.4|8521.5|8518.8|8517.9|549
1633513200000|2021-10-06 09:40:00|8519|8518.1|8518.2|8516.7|8520.1|8519.1|8516.2|8515.1|537
1633513500000|2021-10-06 09:45:00|8518.1|8516.6|8517.7|8516.8|8518.9|8517.6|8516.9|8516|413
1633513800000|2021-10-06 09:50:00|8517.8|8516.9|8514.8|8513.3|8519.1|8517.9|8514|8513|487
1633514100000|2021-10-06 09:55:00|8514.7|8513.2|8517.8|8516.9|8518.7|8517.8|8514.1|8512.7|476
1633514400000|2021-10-06 10:00:00|8517.7|8516.8|8513.6|8512.7|8518.9|8517.8|8513.4|8512.3|646
1633514700000|2021-10-06 10:05:00|8513.8|8512.9|8508.8|8507.9|8514.6|8513.7|8508.5|8507.4|838
1633515000000|2021-10-06 10:10:00|8508.7|8507.8|8507.6|8506.7|8510.7|8509.3|8506.4|8505.1|502
1633515300000|2021-10-06 10:15:00|8507.7|8506.8|8505.2|8504.3|8509|8507.9|8504.3|8503|528
1633515600000|2021-10-06 10:20:00|8505.1|8504.2|8506.9|8505.4|8508.2|8507.1|8504.4|8503.2|445
1633515900000|2021-10-06 10:25:00|8507|8505.5|8505.3|8503.8|8507|8505.6|8503.4|8502.2|431
1633516200000|2021-10-06 10:30:00|8505.4|8503.9|8504.4|8502.9|8506.5|8505|8503.3|8502.3|387
1633516500000|2021-10-06 10:35:00|8504.5|8503|8505.2|8504.3|8506.6|8505.4|8503.9|8502.8|408
1633516800000|2021-10-06 10:40:00|8505.1|8504.2|8507.1|8505.6|8508.3|8507.1|8505.1|8503.7|459
1633517100000|2021-10-06 10:45:00|8507|8505.5|8507.5|8506.6|8508.7|8507.4|8506.1|8505.2|341
1633517400000|2021-10-06 10:50:00|8507.4|8506.5|8502.5|8501.6|8508.1|8507|8502|8500.7|442
1633517700000|2021-10-06 10:55:00|8502.6|8501.7|8500.8|8499.3|8503.2|8502|8500.8|8499.3|433
1633518000000|2021-10-06 11:00:00|8500.9|8499.4|8504.7|8503.2|8505.4|8504|8498.9|8498|552
1633518300000|2021-10-06 11:05:00|8504.8|8503.3|8502.6|8501.7|8505.7|8504.7|8501.8|8500.5|444
1633518600000|2021-10-06 11:10:00|8502.7|8501.8|8500.3|8498.8|8504.1|8502.6|8499.8|8498.6|473
1633518900000|2021-10-06 11:15:00|8500.1|8498.6|8501.4|8499.9|8502.9|8501.8|8499.2|8498.3|497
1633519200000|2021-10-06 11:20:00|8501.6|8500.1|8503.9|8502.4|8504.2|8503|8501|8499.9|338
1633519500000|2021-10-06 11:25:00|8503.8|8502.3|8504.2|8503.3|8505.5|8504.2|8503|8501.7|430
1633519800000|2021-10-06 11:30:00|8504.3|8503.4|8509.3|8508.4|8510.7|8509.2|8504|8503|565
1633520100000|2021-10-06 11:35:00|8509.2|8508.3|8507.3|8506.4|8509.4|8508.3|8506.6|8505.3|360
1633520400000|2021-10-06 11:40:00|8507.2|8506.3|8508.9|8508|8510.3|8509.1|8506.5|8505.5|397
1633520700000|2021-10-06 11:45:00|8509|8508.1|8508.9|8507.4|8511.8|8510.7|8508.5|8507.3|427
1633521000000|2021-10-06 11:50:00|8508.5|8507.6|8505.3|8504.4|8509|8507.7|8505.2|8504.1|435
1633521300000|2021-10-06 11:55:00|8505.6|8504.1|8502.4|8500.9|8505.7|8504.2|8501.5|8500.3|571
1633521600000|2021-10-06 12:00:00|8502.5|8501|8498.4|8497.5|8502.7|8501.4|8498.3|8497.2|433
1633521900000|2021-10-06 12:05:00|8498.3|8497.4|8496.8|8495.3|8498.9|8497.7|8495.6|8494.4|530
1633522200000|2021-10-06 12:10:00|8496.9|8495.4|8499.1|8492.4|8501|8497.6|8495.6|8492|592
1633522500000|2021-10-06 12:15:00|8498.8|8492.9|8501|8499.5|8501|8499.5|8496.2|8492.9|984
1633522800000|2021-10-06 12:20:00|8500|8499.1|8497.6|8496.7|8501.1|8499.8|8497.6|8496.6|613
1633523100000|2021-10-06 12:25:00|8497.7|8496.8|8498|8497.1|8499.1|8497.9|8496.2|8495.1|561
1633523400000|2021-10-06 12:30:00|8498.3|8496.8|8498.1|8497.2|8498.7|8497.6|8496.5|8495.3|555
1633523700000|2021-10-06 12:35:00|8498.3|8496.8|8497.6|8496.1|8499|8497.8|8496.6|8495.3|579
1633524000000|2021-10-06 12:40:00|8497.3|8496.4|8498.1|8497.2|8498.5|8497.4|8495.4|8494.3|601
1633524300000|2021-10-06 12:45:00|8498.5|8497|8501.5|8500|8502.2|8500.7|8497.3|8495.9|470
1633524600000|2021-10-06 12:50:00|8501.4|8499.9|8500.9|8500|8502.3|8501.3|8500.2|8499|474
1633524900000|2021-10-06 12:55:00|8500.8|8499.9|8500.6|8499.1|8502.5|8501.3|8500|8498.9|467
1633525200000|2021-10-06 13:00:00|8500.7|8499.2|8498.3|8496.8|8501|8499.5|8497.3|8496|429
1633525500000|2021-10-06 13:05:00|8498.4|8496.9|8500.9|8499.4|8501.3|8500|8497.7|8496.5|427
1633525800000|2021-10-06 13:10:00|8500.4|8499.5|8503.5|8502|8504.2|8503|8500|8498.6|462
1633526100000|2021-10-06 13:15:00|8503.6|8502.1|8504.1|8502.6|8505.6|8504.5|8503.2|8501.8|464
1633526400000|2021-10-06 13:20:00|8503.4|8502.5|8508|8506.5|8508.5|8507.4|8503.3|8502.1|504
1633526700000|2021-10-06 13:25:00|8508.2|8506.7|8510|8508.5|8510.9|8509.6|8506.8|8505.3|528
1633527000000|2021-10-06 13:30:00|8509.9|8508.4|8506.8|8505.3|8511.4|8509.9|8506.4|8505.1|776
1633527300000|2021-10-06 13:35:00|8506.6|8505.1|8507.2|8505.7|8507.4|8506|8504.6|8503.5|667
1633527600000|2021-10-06 13:40:00|8507.1|8505.6|8506.3|8504.8|8507.9|8506.4|8505.4|8504.2|708
1633527900000|2021-10-06 13:45:00|8506.4|8504.9|8506.4|8505.5|8508.4|8506.9|8504.6|8503.6|672
1633528200000|2021-10-06 13:50:00|8506.5|8505.6|8504.8|8503.3|8507.9|8506.7|8504.2|8502.7|595
1633528500000|2021-10-06 13:55:00|8504.9|8503.4|8509.5|8508|8509.9|8508.5|8504.7|8503.3|744
1633528800000|2021-10-06 14:00:00|8509.6|8508.1|8512.6|8511.1|8514.3|8513.3|8508.6|8507.7|814
1633529100000|2021-10-06 14:05:00|8512.7|8511.2|8511.9|8510.4|8514.2|8512.7|8510|8508.7|736
1633529400000|2021-10-06 14:10:00|8511.8|8510.3|8503.6|8502.1|8512.6|8511.3|8503.3|8502.1|722
1633529700000|2021-10-06 14:15:00|8503.7|8502.2|8504.5|8503|8506.3|8505.2|8503.6|8502.1|623
1633530000000|2021-10-06 14:20:00|8504.2|8503.3|8504.7|8503.2|8508.1|8506.7|8503.7|8502.2|742
1633530300000|2021-10-06 14:25:00|8504.6|8503.1|8505.1|8504.2|8505.9|8504.6|8501.2|8499.7|718
1633530600000|2021-10-06 14:30:00|8505.2|8504.3|8505.3|8503.8|8506.5|8505.3|8502.2|8500.9|693
1633530900000|2021-10-06 14:35:00|8505.2|8503.7|8507|8505.5|8509.7|8508.4|8504.7|8503.4|824
1633531200000|2021-10-06 14:40:00|8506.8|8505.9|8512.7|8511.2|8513|8511.6|8506.7|8505.6|653
1633531500000|2021-10-06 14:45:00|8512.8|8511.3|8509.5|8508|8514.3|8513|8509.2|8507.7|562
1633531800000|2021-10-06 14:50:00|8509.4|8507.9|8512.7|8511.8|8515.3|8514|8508.5|8507.3|789
1633532100000|2021-10-06 14:55:00|8513|8511.5|8507.2|8506.3|8513.9|8512.7|8506.4|8505.3|840
1633532400000|2021-10-06 15:00:00|8507.3|8506.4|8505.1|8503.6|8510.2|8508.9|8505.1|8503.6|656
1633532700000|2021-10-06 15:05:00|8505.2|8503.7|8504.3|8502.8|8506.6|8505.4|8503.5|8502.2|532
1633533000000|2021-10-06 15:10:00|8503.8|8502.9|8503.4|8501.9|8505.4|8504.2|8503.3|8501.8|520
1633533300000|2021-10-06 15:15:00|8503.3|8501.8|8505|8503.5|8505.3|8503.9|8502.7|8501.2|417
1633533600000|2021-10-06 15:20:00|8505.1|8503.6|8509.7|8508.8|8510|8508.8|8504.2|8502.9|538
1633533900000|2021-10-06 15:25:00|8509.6|8508.7|8509.9|8509|8512.1|8511|8508.6|8507.6|457
1633534200000|2021-10-06 15:30:00|8510.1|8508.6|8508.8|8507.9|8510.1|8509|8507.9|8506.8|409
1633534500000|2021-10-06 15:35:00|8508.6|8507.7|8510.9|8509.4|8511|8509.7|8507.8|8506.9|500
1633534800000|2021-10-06 15:40:00|8510.6|8509.7|8513.2|8511.7|8514.1|8513|8510|8508.8|474
1633535100000|2021-10-06 15:45:00|8513.4|8511.9|8509.1|8508.2|8515.1|8513.9|8508.7|8507.7|476
1633535400000|2021-10-06 15:50:00|8509.3|8507.8|8510.7|8509.2|8512.6|8511.4|8508.1|8507.2|401
1633535700000|2021-10-06 15:55:00|8510.8|8509.3|8510.2|8508.7|8511.1|8510|8509.6|8508.4|351
1633536000000|2021-10-06 16:00:00|8510.3|8508.8|8508.6|8507.7|8510.6|8509.5|8507.5|8506.6|443
1633536300000|2021-10-06 16:05:00|8508.7|8507.8|8509.5|8508.6|8510|8508.8|8508|8507.1|425
1633536600000|2021-10-06 16:10:00|8509.6|8508.7|8512.5|8511|8512.7|8511.4|8509.1|8508.2|290
1633536900000|2021-10-06 16:15:00|8512.6|8511.1|8513|8512.1|8513.9|8512.7|8511.9|8510.6|365
1633537200000|2021-10-06 16:20:00|8513.1|8512.2|8511.8|8510.3|8513.7|8512.5|8511|8510|328
1633537500000|2021-10-06 16:25:00|8511.9|8510.4|8512.5|8511.6|8513.8|8512.6|8510.9|8509.5|436
1633537800000|2021-10-06 16:30:00|8512.9|8511.4|8512.9|8511.4|8514.7|8513.4|8512.3|8511.3|319
1633538100000|2021-10-06 16:35:00|8513|8511.5|8512.4|8510.9|8513.8|8512.7|8511.9|8510.7|288
1633538400000|2021-10-06 16:40:00|8512.5|8511|8514|8512.5|8514.4|8513.2|8511.5|8510.3|346
1633538700000|2021-10-06 16:45:00|8514.1|8512.6|8515.3|8514.4|8516.5|8515.3|8513.8|8512.4|429
1633539000000|2021-10-06 16:50:00|8515.2|8514.3|8515.9|8515|8516.9|8515.8|8514.4|8513.4|380
1633539300000|2021-10-06 16:55:00|8515.8|8514.9|8516.7|8515.8|8517.1|8515.8|8514.7|8513.5|381
1633539600000|2021-10-06 17:00:00|8516.6|8515.7|8516.5|8515.6|8517.1|8516|8515.6|8514.4|317
1633539900000|2021-10-06 17:05:00|8516.6|8515.7|8515.9|8515|8517.8|8516.8|8515.8|8514.6|349
1633540200000|2021-10-06 17:10:00|8516.2|8514.7|8515.4|8514.5|8516.3|8515.4|8514.9|8513.8|218
1633540500000|2021-10-06 17:15:00|8515.3|8514.4|8513.7|8512.8|8515.8|8514.6|8513.6|8512.7|179
1633540800000|2021-10-06 17:20:00|8513.6|8512.7|8515.1|8513.6|8515.2|8514|8512.8|8511.7|227
1633541100000|2021-10-06 17:25:00|8515.2|8513.7|8514.6|8513.1|8515.5|8514.3|8513.9|8512.8|254
1633541400000|2021-10-06 17:30:00|8514.4|8512.9|8512.9|8512|8514.6|8513.1|8512.3|8511|268
1633541700000|2021-10-06 17:35:00|8513|8512.1|8512.6|8511.1|8513.7|8512.6|8511.7|8510.7|280
1633542000000|2021-10-06 17:40:00|8512.4|8511.5|8511.4|8510.5|8513.2|8512|8510.9|8509.8|275
1633542300000|2021-10-06 17:45:00|8511.5|8510.6|8510|8508.5|8515.5|8513|8507.2|8504.8|443
1633542600000|2021-10-06 17:50:00|8510.1|8508.6|8509.9|8509|8511|8509.9|8509.3|8508.1|380
1633542900000|2021-10-06 17:55:00|8509.8|8508.9|8511.2|8509.7|8511.6|8510.7|8508.8|8507.9|380
1633543200000|2021-10-06 18:00:00|8511.1|8509.6|8509.1|8507.6|8511.7|8510.4|8509|8507.5|503
1633543500000|2021-10-06 18:05:00|8509|8507.5|8508.9|8508|8509.8|8508.6|8508.5|8507.4|300
1633543800000|2021-10-06 18:10:00|8509|8508.1|8507.1|8506.2|8509.6|8508.5|8506.4|8505.2|385
1633544100000|2021-10-06 18:15:00|8507|8506.1|8506.4|8505.5|8508.3|8507|8506.4|8505.3|305
1633544400000|2021-10-06 18:20:00|8506.5|8505.6|8505.9|8505|8507|8505.9|8505.2|8503.9|310
1633544700000|2021-10-06 18:25:00|8505.7|8504.8|8504.8|8503.3|8505.8|8504.8|8504|8502.8|336
1633545000000|2021-10-06 18:30:00|8504.9|8503.4|8503.6|8502.7|8505.3|8504|8502.8|8501.7|247
1633545300000|2021-10-06 18:35:00|8503.5|8502.6|8504.7|8503.8|8505.1|8504|8503.1|8502.1|401
1633545600000|2021-10-06 18:40:00|8504.8|8503.9|8504.4|8502.9|8505|8503.9|8503.5|8502.3|264
1633545900000|2021-10-06 18:45:00|8504.3|8502.8|8505.4|8504.5|8506|8504.9|8504.3|8502.8|201
1633546200000|2021-10-06 18:50:00|8505.3|8504.4|8503.5|8502.6|8506.2|8505.1|8503.2|8502.2|332
1633546500000|2021-10-06 18:55:00|8503.4|8502.5|8504|8502.5|8504.1|8503.1|8503.4|8502.5|18
1633546800000|2021-10-06 19:00:00|8506|8505.1|8503.7|8502.8|8506.1|8505.1|8503.6|8502.4|444
1633547100000|2021-10-06 19:05:00|8503.9|8503|8503.6|8502.7|8504.7|8503.6|8503.2|8502.1|334
1633547400000|2021-10-06 19:10:00|8503.5|8502.6|8504.8|8503.3|8505.2|8504|8503.4|8502.3|255
1633547700000|2021-10-06 19:15:00|8504.7|8503.2|8504.4|8502.9|8504.8|8503.4|8503.7|8502.5|211
1633548000000|2021-10-06 19:20:00|8504.5|8503|8504|8503.1|8504.9|8503.7|8503.7|8502.4|268
1633548300000|2021-10-06 19:25:00|8504.3|8502.8|8505.6|8504.7|8506.1|8504.8|8503.9|8502.8|201
1633548600000|2021-10-06 19:30:00|8505.9|8504.4|8506.2|8504.7|8506.8|8505.7|8505|8503.6|275
1633548900000|2021-10-06 19:35:00|8505.8|8504.9|8506.6|8505.1|8508.1|8506.8|8505.8|8504.9|275
1633549200000|2021-10-06 19:40:00|8506.7|8505.2|8506.9|8505.4|8507.2|8505.7|8505.8|8504.4|182
1633549500000|2021-10-06 19:45:00|8507|8505.5|8505.5|8504.6|8507.3|8506|8505.4|8504.5|151
1633549800000|2021-10-06 19:50:00|8505.4|8504.5|8506|8505.1|8507.2|8506|8504.8|8503.6|227
1633550100000|2021-10-06 19:55:00|8506.1|8505.2|8506.8|8505.3|8507.7|8506.3|8506|8504.7|321
1633550400000|2021-10-06 20:00:00|8506.9|8505.4|8507.5|8506|8508.5|8507.3|8506.7|8505.2|239
1633550700000|2021-10-06 20:05:00|8507.6|8506.1|8506.6|8505.7|8507.9|8506.6|8506.4|8505.2|140
1633551000000|2021-10-06 20:10:00|8506.5|8505.6|8505.8|8504.9|8506.8|8505.6|8505.5|8504.3|141
1633551300000|2021-10-06 20:15:00|8505.9|8505|8506.5|8505.6|8507.1|8505.8|8505.9|8504.8|93
1633551600000|2021-10-06 20:20:00|8506.6|8505.7|8507.2|8506.3|8507.6|8506.4|8506.6|8505.5|95
1633551900000|2021-10-06 20:25:00|8507.3|8506.4|8507.6|8506.1|8507.8|8506.4|8506.8|8505.6|125
1633552200000|2021-10-06 20:30:00|8507.4|8506.5|8506.2|8504.7|8508|8506.8|8505.5|8504|177
1633552500000|2021-10-06 20:35:00|8506.1|8504.6|8505.3|8503.8|8506.8|8505.3|8505.1|8503.6|143
1633552800000|2021-10-06 20:40:00|8505.4|8503.9|8505.4|8503.9|8506.2|8504.7|8505.3|8503.8|113
1633553100000|2021-10-06 20:45:00|8505.3|8503.8|8506.1|8504.6|8506.5|8505|8504.8|8503.3|140
1633553400000|2021-10-06 20:50:00|8506.5|8505|8506.8|8505.3|8510|8505.4|8505.7|8500.4|817
1633553700000|2021-10-06 20:55:00|8507|8505.5|8511.7|8505.1|8511.7|8507.8|8506.8|8501.9|1297
1633554000000|2021-10-06 21:00:00|8512.4|8505|8512.5|8501.5|8513.4|8505|8511.8|8501.4|36
1633554300000|2021-10-06 21:05:00|8511.9|8500.9|8513|8502|8513.5|8502.5|8507.9|8496.9|202
1633554600000|2021-10-06 21:10:00|8512.9|8501.9|8512.3|8501.3|8513.5|8502.5|8511.5|8500.5|170
1633554900000|2021-10-06 21:15:00|8512.5|8501.5|8510.7|8500.7|8513.5|8502.5|8510.7|8499.8|174
1633555200000|2021-10-06 21:20:00|8510.6|8500.5|8511.3|8500.8|8511.9|8504.3|8509.2|8500.2|231
1633555500000|2021-10-06 21:25:00|8511|8501|8509.7|8502.1|8511.7|8504.3|8508.2|8499.2|286
1633555800000|2021-10-06 21:30:00|8509.6|8502.4|8509.8|8500|8511.4|8503.2|8508.4|8498.5|288
1633556100000|2021-10-06 21:35:00|8509.7|8499.8|8509|8501.9|8510.9|8502.6|8508|8498.8|197
1633556400000|2021-10-06 21:40:00|8510.2|8499.8|8508.3|8500.7|8510.4|8503.4|8507|8498.2|171
1633556700000|2021-10-06 21:45:00|8508.2|8500.4|8509.1|8502|8510.2|8503.6|8507.9|8498.4|307
1633557000000|2021-10-06 21:50:00|8509|8502.3|8509.8|8501.1|8510.6|8503.2|8508.5|8499.4|290
1633557300000|2021-10-06 21:55:00|8510.9|8501|8508.6|8502.1|8510.9|8503.7|8508|8498.7|248
1633557600000|2021-10-06 22:00:00|8508.7|8502|8506.4|8503.8|8511.4|8505.1|8506|8499.5|443
1633557900000|2021-10-06 22:05:00|8506.9|8503.9|8506|8504.5|8508.2|8504.9|8505.7|8503|322
1633558200000|2021-10-06 22:10:00|8505.9|8504.4|8506.2|8504.7|8507.5|8505.2|8505.8|8503.9|167
1633558500000|2021-10-06 22:15:00|8506.4|8504.1|8505.7|8504.2|8507.5|8505.5|8505.6|8503.6|262
1633558800000|2021-10-06 22:20:00|8505.6|8504.1|8505.2|8503.7|8506.8|8505.1|8504.8|8502.8|523
1633559100000|2021-10-06 22:25:00|8505.3|8503.8|8505.1|8503.6|8505.7|8503.9|8504.5|8502.8|172
1633559400000|2021-10-06 22:30:00|8505|8503.5|8505.3|8503.8|8505.7|8503.8|8504.1|8502.3|209
1633559700000|2021-10-06 22:35:00|8505|8503.5|8505.3|8503.8|8506|8504|8504.9|8503.1|158
1633560000000|2021-10-06 22:40:00|8505.2|8503.7|8504.9|8503.4|8505.8|8503.9|8504.7|8503|181
1633560300000|2021-10-06 22:45:00|8505|8503.5|8504.6|8503.1|8505.9|8503.7|8504.5|8502.6|159
1633560600000|2021-10-06 22:50:00|8504.5|8503|8504.3|8502.8|8505|8503.1|8504|8502|141
1633560900000|2021-10-06 22:55:00|8504.4|8502.9|8504.1|8502.6|8504.9|8503|8504|8501.9|105
1633561200000|2021-10-06 23:00:00|8504.3|8502.8|8504.6|8503.1|8504.8|8503.3|8503.5|8502|198
1633561500000|2021-10-06 23:05:00|8504.5|8503|8503.6|8502.1|8504.6|8503.1|8503.4|8501.9|103
1633561800000|2021-10-06 23:10:00|8503.1|8502.2|8503.5|8502|8503.7|8502.2|8503.1|8501.9|81
1633562100000|2021-10-06 23:15:00|8503.6|8502.1|8503.6|8502.1|8503.8|8502.3|8503.3|8501.8|89
1633562400000|2021-10-06 23:20:00|8503.7|8502.2|8504.1|8502.6|8504.3|8502.8|8503.5|8502|79
1633562700000|2021-10-06 23:25:00|8504|8502.5|8504.3|8502.8|8504.3|8503.1|8503.8|8502.5|95
1633563000000|2021-10-06 23:30:00|8504.5|8503|8502.9|8501.4|8504.5|8503|8502.7|8501.2|112
1633563300000|2021-10-06 23:35:00|8503|8501.5|8503.4|8501.9|8503.6|8502.1|8502.6|8501.1|142
1633563600000|2021-10-06 23:40:00|8503.5|8502|8502.8|8501.3|8503.7|8502.2|8502.8|8501.3|139
1633563900000|2021-10-06 23:45:00|8502.9|8501.4|8503.3|8501.8|8503.3|8501.8|8502.3|8500.9|147
1633564200000|2021-10-06 23:50:00|8503.2|8501.7|8503.2|8501.7|8503.5|8502|8502.4|8501.1|162
1633564500000|2021-10-06 23:55:00|8503.1|8501.6|8502.2|8500.7|8503.2|8501.7|8501.8|8500.3|126
1633564800000|2021-10-07 00:00:00|8502.1|8500.6|8502|8500.5|8502.7|8501.2|8500.4|8499|293
1633565100000|2021-10-07 00:05:00|8501.9|8500.4|8502.5|8501|8502.6|8501.1|8501.4|8499.9|238
1633565400000|2021-10-07 00:10:00|8502.6|8501.1|8502.9|8501.4|8503.3|8501.9|8502|8500.7|215
1633565700000|2021-10-07 00:15:00|8503.1|8501.6|8504|8502.5|8504.6|8503.3|8502.7|8501.3|201
1633566000000|2021-10-07 00:20:00|8503.9|8502.4|8505.7|8504.2|8505.7|8504.3|8503.6|8502.2|210
1633566300000|2021-10-07 00:25:00|8505.8|8504.3|8505.5|8504|8506.1|8504.6|8505|8503.6|226
1633566600000|2021-10-07 00:30:00|8505.6|8504.1|8505.1|8503.6|8505.9|8504.7|8504.9|8503.4|215
1633566900000|2021-10-07 00:35:00|8505|8503.5|8504.7|8503.2|8505.6|8504.1|8504.1|8502.6|198
1633567200000|2021-10-07 00:40:00|8504.6|8503.1|8503.5|8502|8505.5|8504|8503|8501.5|157
1633567500000|2021-10-07 00:45:00|8503.4|8501.9|8504.2|8502.7|8504.2|8502.7|8501.8|8500.6|226
1633567800000|2021-10-07 00:50:00|8504.1|8502.6|8504.5|8503|8504.9|8503.5|8503|8501.5|230
1633568100000|2021-10-07 00:55:00|8504.6|8503.1|8503.6|8502.1|8504.7|8503.2|8503.1|8501.7|173
1633568400000|2021-10-07 01:00:00|8503.7|8502.2|8504.8|8503.3|8505|8503.6|8502.8|8501.4|246
1633568700000|2021-10-07 01:05:00|8504.9|8503.4|8505.2|8503.7|8505.3|8504|8503.4|8502.2|182
1633569000000|2021-10-07 01:10:00|8505.3|8503.8|8504.1|8502.6|8506|8504.5|8503.6|8502.1|167
1633569300000|2021-10-07 01:15:00|8504.2|8502.7|8505.6|8504.1|8505.7|8504.4|8503.8|8502.3|205
1633569600000|2021-10-07 01:20:00|8505.7|8504.2|8505|8503.5|8505.7|8504.2|8504.6|8503.2|171
1633569900000|2021-10-07 01:25:00|8505.1|8503.6|8504.7|8503.2|8505.4|8503.9|8504.5|8503|140
1633570200000|2021-10-07 01:30:00|8504.6|8503.1|8505.5|8504|8506|8505|8504.6|8503.1|227
1633570500000|2021-10-07 01:35:00|8505.6|8504.1|8505|8503.5|8506.2|8504.7|8504.5|8503.2|202
1633570800000|2021-10-07 01:40:00|8505.1|8503.6|8504.7|8503.2|8505.3|8504|8504.4|8503|164
1633571100000|2021-10-07 01:45:00|8504.6|8503.1|8505.6|8504.1|8505.8|8504.3|8504.5|8503|155
1633571400000|2021-10-07 01:50:00|8505.5|8504|8506.2|8504.7|8506.4|8505.1|8505.4|8504|112
1633571700000|2021-10-07 01:55:00|8506.1|8504.6|8507|8505.5|8507.1|8505.9|8505.1|8503.9|158
1633572000000|2021-10-07 02:00:00|8507.1|8505.6|8507.7|8506.2|8508.1|8506.9|8506.5|8505.2|156
1633572300000|2021-10-07 02:05:00|8507.6|8506.1|8508.7|8507.2|8508.8|8507.3|8507.6|8506.1|134
1633572600000|2021-10-07 02:10:00|8508.6|8507.1|8507|8505.5|8508.9|8507.5|8507|8505.5|199
1633572900000|2021-10-07 02:15:00|8507.1|8505.6|8508.1|8506.6|8508.2|8507|8507|8505.5|141
1633573200000|2021-10-07 02:20:00|8507.8|8506.9|8508.2|8506.7|8508.3|8507|8507.5|8506.4|129
1633573500000|2021-10-07 02:25:00|8508.1|8506.6|8509|8508.1|8509.3|8508.2|8508.1|8506.6|98
1633573800000|2021-10-07 02:30:00|8509.3|8507.8|8508.4|8507.5|8509.4|8508.1|8508.3|8507.4|127
1633574100000|2021-10-07 02:35:00|8508.3|8507.4|8508.9|8507.4|8509.3|8508|8508.2|8507.3|90
1633574400000|2021-10-07 02:40:00|8508.8|8507.3|8508.6|8507.7|8509.2|8508.3|8508.5|8507.3|95
1633574700000|2021-10-07 02:45:00|8508.7|8507.8|8508.5|8507|8509|8507.8|8507.9|8506.7|83
1633575000000|2021-10-07 02:50:00|8508.6|8507.1|8508.3|8506.8|8508.8|8507.7|8508|8506.7|79
1633575300000|2021-10-07 02:55:00|8508.1|8506.6|8508|8506.5|8508.7|8507.3|8507.7|8506.4|88
1633575600000|2021-10-07 03:00:00|8507.9|8506.4|8508.5|8507.6|8509|8507.7|8507.1|8505.9|148
1633575900000|2021-10-07 03:05:00|8508.6|8507.7|8508.6|8507.1|8508.9|8507.7|8508.4|8506.9|94
1633576200000|2021-10-07 03:10:00|8508.5|8507|8508.6|8507.1|8509|8507.5|8508.3|8506.8|98
1633576500000|2021-10-07 03:15:00|8508.7|8507.2|8508.7|8507.2|8508.8|8507.5|8508.2|8506.8|79
1633576800000|2021-10-07 03:20:00|8508.6|8507.1|8508.7|8507.8|8509.3|8508.1|8508.3|8507.1|133
1633577100000|2021-10-07 03:25:00|8508.6|8507.7|8508.6|8507.7|8509.3|8508.2|8508.4|8507.2|90
1633577400000|2021-10-07 03:30:00|8508.5|8507.6|8508.6|8507.1|8509.3|8507.9|8508.2|8506.9|136
1633577700000|2021-10-07 03:35:00|8508.7|8507.2|8508.8|8507.3|8509.2|8508.1|8508.4|8507.1|127
1633578000000|2021-10-07 03:40:00|8508.7|8507.2|8507.6|8506.1|8508.9|8507.6|8507.3|8506.1|107
1633578300000|2021-10-07 03:45:00|8507.7|8506.2|8507.7|8506.2|8508|8506.6|8507.3|8506.1|118
1633578600000|2021-10-07 03:50:00|8507.6|8506.1|8507.7|8506.2|8508.3|8506.8|8507.3|8506|89
1633578900000|2021-10-07 03:55:00|8507.5|8506.6|8507.5|8506|8507.9|8506.6|8507|8505.6|112
1633579200000|2021-10-07 04:00:00|8507.4|8505.9|8507|8505.5|8507.6|8506.1|8506.7|8505.2|130
1633579500000|2021-10-07 04:05:00|8507.1|8505.6|8507.6|8506.1|8507.8|8506.4|8507|8505.5|102
1633579800000|2021-10-07 04:10:00|8507.7|8506.2|8507.7|8506.2|8507.9|8506.7|8507.3|8506|103
1633580100000|2021-10-07 04:15:00|8507.5|8506.6|8507.1|8505.6|8508.3|8507|8506.8|8505.5|113
1633580400000|2021-10-07 04:20:00|8507|8505.5|8506|8505.1|8507|8505.5|8505.4|8504.3|94
1633580700000|2021-10-07 04:25:00|8505.9|8505|8506.4|8504.9|8506.4|8505.5|8505.8|8504.6|76
1633581000000|2021-10-07 04:30:00|8506.3|8504.8|8506|8505.1|8506.8|8505.7|8505.7|8504.8|75
1633581300000|2021-10-07 04:35:00|8505.9|8505|8506.7|8505.2|8506.8|8505.3|8505.9|8504.7|96
1633581600000|2021-10-07 04:40:00|8506.6|8505.1|8506.7|8505.2|8506.8|8505.9|8506.2|8505|79
1633581900000|2021-10-07 04:45:00|8506.8|8505.3|8507.2|8505.7|8507.4|8506.2|8505.9|8504.8|151
1633582200000|2021-10-07 04:50:00|8507.1|8505.6|8507.6|8506.1|8508.1|8506.6|8506.8|8505.6|114
1633582500000|2021-10-07 04:55:00|8507.7|8506.2|8508.6|8507.1|8508.8|8507.3|8507.3|8505.8|99
1633582800000|2021-10-07 05:00:00|8508.7|8507.2|8507.8|8506.3|8508.9|8507.7|8507.3|8506|147
1633583100000|2021-10-07 05:05:00|8507.7|8506.2|8507.8|8506.3|8507.8|8506.5|8506.9|8505.7|92
1633583400000|2021-10-07 05:10:00|8507.7|8506.2|8508.3|8506.8|8508.4|8507.2|8507.3|8506|160
1633583700000|2021-10-07 05:15:00|8508.1|8506.6|8509|8507.5|8509|8507.8|8507.8|8506.3|133
1633584000000|2021-10-07 05:20:00|8508.8|8507.3|8508.9|8508|8509.5|8508.5|8508.5|8507.3|145
1633584300000|2021-10-07 05:25:00|8508.8|8507.9|8509.2|8507.7|8509.4|8508.2|8508.5|8507.3|134
1633584600000|2021-10-07 05:30:00|8509.1|8507.6|8508.7|8507.8|8509.5|8508.4|8508.4|8507.3|164
1633584900000|2021-10-07 05:35:00|8508.6|8507.7|8508.9|8507.4|8510.3|8509.1|8508.6|8507.4|168
1633585200000|2021-10-07 05:40:00|8509.2|8507.7|8511|8509.5|8511.1|8509.9|8509.1|8507.6|167
1633585500000|2021-10-07 05:45:00|8511.1|8509.6|8509.1|8507.6|8511.3|8510|8508.5|8507.3|199
1633585800000|2021-10-07 05:50:00|8509.4|8508.2|8509.6|8508.1|8510.1|8508.8|8509|8507.8|80
1633586100000|2021-10-07 05:55:00|8509.4|8508.5|8508|8506.5|8510.3|8509.1|8508|8506.5|192
1633586400000|2021-10-07 06:00:00|8507.9|8506.4|8507.2|8505.7|8508.6|8507.1|8505.8|8504.7|359
1633586700000|2021-10-07 06:05:00|8507.1|8505.6|8507.3|8505.8|8508.9|8507.7|8506.1|8505.2|283
1633587000000|2021-10-07 06:10:00|8507.4|8505.9|8508.9|8507.4|8508.9|8507.5|8505.5|8504.5|320
1633587300000|2021-10-07 06:15:00|8508.8|8507.3|8506.1|8505.2|8508.9|8507.4|8505.5|8504.2|267
1633587600000|2021-10-07 06:20:00|8506|8505.1|8505.2|8503.7|8506.1|8505.1|8503.7|8502.8|264
1633587900000|2021-10-07 06:25:00|8505.3|8503.8|8504.4|8503.5|8507|8506.1|8504.2|8503.3|212
1633588200000|2021-10-07 06:30:00|8504.3|8503.4|8504.6|8503.7|8506.4|8505.5|8504.3|8503.4|344
1633588500000|2021-10-07 06:35:00|8504.7|8503.8|8506.4|8505.5|8507.4|8506.4|8504.4|8503.4|373
1633588800000|2021-10-07 06:40:00|8506.5|8505.6|8507.9|8506.4|8507.9|8506.9|8506|8505.1|357
1633589100000|2021-10-07 06:45:00|8508|8506.5|8507.9|8507|8510|8508.9|8507.7|8506.4|374
1633589400000|2021-10-07 06:50:00|8508|8507.1|8507.5|8506.6|8509|8508.1|8506.7|8505.7|275
1633589700000|2021-10-07 06:55:00|8507.6|8506.7|8504.7|8503.2|8507.8|8506.9|8504|8501|360
1633590000000|2021-10-07 07:00:00|8504.8|8503.3|8507.5|8506|8507.6|8506.4|8502.7|8501.5|495
1633590300000|2021-10-07 07:05:00|8507.1|8506.2|8510.6|8509.1|8511.4|8510|8504.4|8503.2|496
1633590600000|2021-10-07 07:10:00|8510.5|8509|8506.5|8505|8510.5|8509|8504.9|8503.7|472
1633590900000|2021-10-07 07:15:00|8506.6|8505.1|8510.7|8509.2|8511.3|8510.3|8505.1|8503.9|500
1633591200000|2021-10-07 07:20:00|8510.5|8509.6|8510|8508.5|8511.2|8510|8508.3|8507.4|480
1633591500000|2021-10-07 07:25:00|8510.1|8508.6|8510.7|8509.2|8511.8|8510.8|8509|8507.5|400
1633591800000|2021-10-07 07:30:00|8510.8|8509.3|8508|8506.5|8510.9|8509.5|8505.3|8504.2|554
1633592100000|2021-10-07 07:35:00|8507.4|8506.3|8505.5|8504|8508.6|8507.2|8503.2|8502.1|841
1633592400000|2021-10-07 07:40:00|8505.4|8503.9|8510.7|8509.2|8511|8509.8|8505.4|8503.9|415
1633592700000|2021-10-07 07:45:00|8510.4|8508.9|8508.4|8507.5|8511.7|8510.8|8508.3|8507.4|367
1633593000000|2021-10-07 07:50:00|8508.6|8507.7|8512.4|8511.5|8513.4|8512.3|8506.6|8505.1|574
1633593300000|2021-10-07 07:55:00|8512.3|8511.4|8518.3|8516.8|8518.4|8516.9|8512.1|8510.9|489
1633593600000|2021-10-07 08:00:00|8518.5|8517|8519.2|8517.7|8523.3|8522|8518.5|8517|691
1633593900000|2021-10-07 08:05:00|8518.9|8518|8518.7|8517.2|8520.8|8519.4|8515.7|8514.6|527
1633594200000|2021-10-07 08:10:00|8518.8|8517.3|8518.2|8516.7|8521.1|8520|8518.1|8516.6|389
1633594500000|2021-10-07 08:15:00|8518.1|8516.6|8520.7|8519.8|8522.8|8521.6|8518.1|8516.6|483
1633594800000|2021-10-07 08:20:00|8520.6|8519.7|8521.5|8520.6|8522|8520.9|8518.8|8517.6|348
1633595100000|2021-10-07 08:25:00|8521.4|8520.5|8517.9|8516.4|8521.6|8520.7|8516.6|8515.5|342
1633595400000|2021-10-07 08:30:00|8518|8516.5|8515.8|8514.3|8520.8|8519.5|8515.6|8514.3|405
1633595700000|2021-10-07 08:35:00|8515.9|8514.4|8514.2|8513.3|8515.9|8514.5|8512.8|8511.6|379
1633596000000|2021-10-07 08:40:00|8514.1|8513.2|8514.3|8513.4|8514.9|8513.6|8511.7|8510.6|288
1633596300000|2021-10-07 08:45:00|8514.4|8513.5|8511.1|8510.2|8514.9|8513.7|8510.3|8509.2|478
1633596600000|2021-10-07 08:50:00|8511.2|8510.3|8507.7|8506.8|8512.7|8511.7|8506.3|8505.1|452
1633596900000|2021-10-07 08:55:00|8507.8|8506.9|8508.4|8507.5|8509.4|8508.5|8507.7|8506.6|381
1633597200000|2021-10-07 09:00:00|8508.6|8507.7|8508.3|8507.4|8510.8|8509.9|8507.4|8506.5|388
1633597500000|2021-10-07 09:05:00|8508.2|8507.3|8507.6|8506.7|8508.5|8507.6|8505.4|8504.2|329
1633597800000|2021-10-07 09:10:00|8507.7|8506.8|8508.6|8507.1|8510.1|8509.1|8507.5|8506.6|347
1633598100000|2021-10-07 09:15:00|8508.5|8507|8497.7|8496.2|8508.7|8507.4|8494.1|8492.7|808
1633598400000|2021-10-07 09:20:00|8497.8|8496.3|8504.3|8502.8|8506.3|8505.2|8497.7|8496.2|533
1633598700000|2021-10-07 09:25:00|8504.2|8502.7|8505.8|8504.9|8507|8505.8|8503.1|8502|510
1633599000000|2021-10-07 09:30:00|8505.9|8504.4|8504.6|8503.7|8507.2|8506|8504.5|8503.6|319
1633599300000|2021-10-07 09:35:00|8504.8|8503.9|8506|8505.1|8506.5|8505.3|8502.8|8501.8|352
1633599600000|2021-10-07 09:40:00|8505.9|8505|8506.2|8505.3|8507.9|8506.5|8505.2|8504.3|316
1633599900000|2021-10-07 09:45:00|8506.1|8505.2|8506.6|8505.7|8506.6|8505.7|8504.2|8503|307
1633600200000|2021-10-07 09:50:00|8506.5|8505.6|8509.3|8508.4|8512.5|8511.5|8506.5|8505.5|556
1633600500000|2021-10-07 09:55:00|8509|8508.1|8506.1|8505.2|8511.2|8510.1|8505.4|8504.4|553
1633600800000|2021-10-07 10:00:00|8506|8505.1|8502.1|8501.2|8507|8506|8502|8500.8|706
1633601100000|2021-10-07 10:05:00|8502|8501.1|8503.9|8502.4|8503.9|8502.6|8501.4|8500.5|402
1633601400000|2021-10-07 10:10:00|8503.6|8502.7|8504.3|8503.4|8504.9|8504|8502.2|8501.3|336
1633601700000|2021-10-07 10:15:00|8504.2|8503.3|8506|8505.1|8506.8|8505.6|8503.3|8502.1|229
1633602000000|2021-10-07 10:20:00|8505.9|8505|8508.3|8507.4|8509.5|8508.2|8504.4|8503.2|329
1633602300000|2021-10-07 10:25:00|8508.4|8507.5|8509.6|8508.7|8510.4|8509.5|8508|8507.1|228
1633602600000|2021-10-07 10:30:00|8509.5|8508.6|8510.1|8509.2|8510.2|8509.3|8508|8507.1|243
1633602900000|2021-10-07 10:35:00|8510.2|8509.3|8508.2|8506.7|8510.7|8509.8|8507.8|8506.6|223
1633603200000|2021-10-07 10:40:00|8507.9|8507|8506.8|8505.3|8508.3|8507.1|8506.5|8505.3|229
1633603500000|2021-10-07 10:45:00|8506.9|8505.4|8503.3|8502.4|8507.2|8505.9|8502.8|8501.5|406
1633603800000|2021-10-07 10:50:00|8503.4|8502.5|8502.9|8502|8504.5|8503.3|8502.9|8501.7|300
1633604100000|2021-10-07 10:55:00|8502.8|8501.9|8505.1|8503.6|8505.1|8503.6|8502|8500.8|362
1633604400000|2021-10-07 11:00:00|8505|8503.5|8502.7|8501.8|8505.2|8504|8501.7|8500.7|424
1633604700000|2021-10-07 11:05:00|8502.8|8501.9|8503.4|8502.5|8504.1|8502.9|8499.9|8498.7|415
1633605000000|2021-10-07 11:10:00|8503.5|8502.6|8496.2|8494.7|8503.5|8502.6|8495.8|8494.7|460
1633605300000|2021-10-07 11:15:00|8496|8495.1|8497.7|8496.2|8497.9|8496.9|8494.4|8493.2|409
1633605600000|2021-10-07 11:20:00|8497.8|8496.3|8499.2|8498.3|8500.3|8499.1|8497.5|8496.2|358
1633605900000|2021-10-07 11:25:00|8499|8498.1|8498.5|8497|8501.2|8500|8497.1|8495.9|403
1633606200000|2021-10-07 11:30:00|8498.6|8497.1|8500|8498.5|8500|8498.8|8495.6|8494.1|412
1633606500000|2021-10-07 11:35:00|8499.9|8498.4|8501.1|8499.6|8501.4|8500.2|8498.8|8497.5|554
1633606800000|2021-10-07 11:40:00|8501|8499.5|8496.7|8495.2|8501|8499.9|8495.2|8493.9|447
1633607100000|2021-10-07 11:45:00|8496.6|8495.1|8495.6|8494.1|8497.4|8496.2|8494.8|8493.9|368
1633607400000|2021-10-07 11:50:00|8495.5|8494.6|8498.5|8497|8498.5|8497|8495.5|8494.4|395
1633607700000|2021-10-07 11:55:00|8498.6|8497.1|8500.1|8498.6|8501.6|8500.4|8496.8|8495.5|400
1633608000000|2021-10-07 12:00:00|8499.4|8498.5|8498.2|8496.7|8501.8|8500.5|8497.9|8496.4|479
1633608300000|2021-10-07 12:05:00|8498.3|8496.8|8499.9|8498.4|8500.5|8499|8497.8|8496.3|285
1633608600000|2021-10-07 12:10:00|8499.8|8498.3|8503.2|8501.7|8504|8502.9|8499.6|8498.2|328
1633608900000|2021-10-07 12:15:00|8502.7|8501.8|8500.9|8500|8504.4|8502.9|8500.7|8499.2|277
1633609200000|2021-10-07 12:20:00|8501|8500.1|8499.7|8498.8|8501.3|8500.3|8498.4|8497.1|401
1633609500000|2021-10-07 12:25:00|8499.8|8498.9|8501.8|8498.2|8502|8500.3|8499|8497.8|378
1633609800000|2021-10-07 12:30:00|8501.5|8498.5|8500.1|8498.6|8503.2|8502|8499.3|8497.8|505
1633610100000|2021-10-07 12:35:00|8500.2|8498.7|8498.6|8497.1|8500.5|8499.2|8496.8|8495.9|389
1633610400000|2021-10-07 12:40:00|8498.5|8497|8498.7|8497.2|8499.3|8498.2|8497.2|8495.9|431
1633610700000|2021-10-07 12:45:00|8498.8|8497.3|8501.5|8500|8501.8|8500.6|8497|8495.8|413
1633611000000|2021-10-07 12:50:00|8501.6|8500.1|8499.7|8498.8|8502.1|8500.9|8499.7|8498.7|436
1633611300000|2021-10-07 12:55:00|8499.6|8498.7|8500.6|8499.7|8501.7|8500.4|8498.8|8497.5|422
1633611600000|2021-10-07 13:00:00|8501|8499.5|8501.3|8500.4|8501.7|8500.5|8497.9|8496.7|583
1633611900000|2021-10-07 13:05:00|8501.2|8500.3|8500.6|8499.7|8502.4|8501.3|8499.9|8498.7|491
1633612200000|2021-10-07 13:10:00|8500.5|8499.6|8501|8500.1|8503.2|8502.3|8500.5|8499.4|451
1633612500000|2021-10-07 13:15:00|8501.1|8500.2|8499.1|8498.2|8501.6|8500.5|8499.1|8498.1|416
1633612800000|2021-10-07 13:20:00|8499.2|8498.3|8499.1|8498.2|8501.1|8499.8|8498.3|8497.4|399
1633613100000|2021-10-07 13:25:00|8499.3|8498.4|8500.2|8498.7|8501.8|8500.6|8499.1|8498.2|512
1633613400000|2021-10-07 13:30:00|8499.9|8499|8498.1|8496.6|8500.3|8499|8495.8|8494.7|636
1633613700000|2021-10-07 13:35:00|8497.8|8496.9|8501.2|8500.3|8501.6|8500.6|8496.7|8495.5|582
1633614000000|2021-10-07 13:40:00|8501|8500.1|8500.1|8499.2|8501.6|8500.7|8499.9|8498.9|566
1633614300000|2021-10-07 13:45:00|8500.2|8499.3|8495.1|8494.2|8500.3|8499.3|8494.7|8493.5|569
1633614600000|2021-10-07 13:50:00|8494.9|8494|8493.6|8492.7|8495.1|8494.1|8491.4|8490.4|527
1633614900000|2021-10-07 13:55:00|8493.5|8492.6|8492.3|8491.4|8495.8|8494.7|8492|8490.9|428
1633615200000|2021-10-07 14:00:00|8492.4|8491.5|8491.7|8490.8|8494.7|8493.8|8491.7|8490.6|440
1633615500000|2021-10-07 14:05:00|8492|8490.5|8492.6|8491.1|8493.6|8492.7|8491.5|8490.3|385
1633615800000|2021-10-07 14:10:00|8492.2|8491.3|8491.3|8490.4|8492.3|8491.4|8488.8|8487.7|502
1633616100000|2021-10-07 14:15:00|8491.4|8490.5|8489.5|8488.6|8493.1|8491.8|8488.4|8487.3|450
1633616400000|2021-10-07 14:20:00|8489.7|8488.8|8489.4|8488.5|8490.8|8489.6|8487.6|8486.6|551
1633616700000|2021-10-07 14:25:00|8489.7|8488.2|8486.6|8485.7|8489.7|8488.2|8485.5|8484.3|575
1633617000000|2021-10-07 14:30:00|8486.5|8485.6|8488|8487.1|8488.9|8487.7|8485.4|8484.2|561
1633617300000|2021-10-07 14:35:00|8488.1|8487.2|8488.4|8486.9|8489.1|8488|8485.9|8485|521
1633617600000|2021-10-07 14:40:00|8488.3|8486.8|8487.3|8486.4|8488.9|8487.7|8485|8484|618
1633617900000|2021-10-07 14:45:00|8487.4|8486.5|8486.8|8485.3|8487.6|8486.6|8482.5|8481|670
1633618200000|2021-10-07 14:50:00|8486.7|8485.2|8488.6|8487.7|8489.2|8488|8485.9|8484.7|516
1633618500000|2021-10-07 14:55:00|8488.4|8487.5|8487.2|8485.7|8489.2|8488.1|8486.3|8485.3|519
1633618800000|2021-10-07 15:00:00|8487.3|8485.8|8486.2|8485.3|8487.3|8486.1|8485.1|8484|502
1633619100000|2021-10-07 15:05:00|8486.1|8485.2|8486.5|8485|8486.9|8486|8484.5|8483.6|354
1633619400000|2021-10-07 15:10:00|8486.4|8484.9|8486.1|8485.2|8488.3|8487.1|8485.7|8484.5|374
1633619700000|2021-10-07 15:15:00|8486|8485.1|8488.7|8487.8|8490.1|8488.9|8485.9|8484.6|368
1633620000000|2021-10-07 15:20:00|8488.8|8487.9|8486.7|8485.2|8489.1|8488|8485.5|8484.5|361
1633620300000|2021-10-07 15:25:00|8486.5|8485.6|8486.2|8484.7|8487.8|8486.3|8485.7|8484.5|389
1633620600000|2021-10-07 15:30:00|8486.1|8484.6|8484.5|8483.6|8486.9|8485.6|8484.4|8483.5|366
1633620900000|2021-10-07 15:35:00|8484.6|8483.7|8484.1|8482.6|8484.7|8483.7|8481.1|8479.6|498
1633621200000|2021-10-07 15:40:00|8484|8482.5|8482.1|8480.6|8484.6|8483.3|8481.7|8480.5|376
1633621500000|2021-10-07 15:45:00|8482.2|8480.7|8483|8482.1|8483.8|8482.7|8481.7|8480.6|222
1633621800000|2021-10-07 15:50:00|8482.9|8482|8482.6|8481.7|8484.8|8483.9|8482.4|8481.2|280
1633622100000|2021-10-07 15:55:00|8482.5|8481.6|8480.7|8479.8|8483.5|8482.4|8480.5|8479.5|364
1633622400000|2021-10-07 16:00:00|8480.5|8479.6|8479.7|8478.2|8480.9|8479.7|8475.6|8474.1|544
1633622700000|2021-10-07 16:05:00|8479.8|8478.3|8479.9|8479|8480.8|8479.5|8479.2|8477.7|331
1633623000000|2021-10-07 16:10:00|8480|8479.1|8480|8478.5|8480.1|8479.1|8478.8|8477.4|266
1633623300000|2021-10-07 16:15:00|8479.9|8478.4|8477.9|8477|8480|8478.8|8477.9|8476.7|313
1633623600000|2021-10-07 16:20:00|8478|8477.1|8479.1|8478.2|8480.5|8479.4|8477.2|8476.3|312
1633623900000|2021-10-07 16:25:00|8479|8478.1|8480.4|8479.5|8480.6|8479.7|8479|8478.1|203
1633624200000|2021-10-07 16:30:00|8480.3|8479.4|8481.1|8479.6|8481.4|8480.2|8479.9|8479|199
1633624500000|2021-10-07 16:35:00|8480.8|8479.9|8481.5|8480|8482|8480.8|8480.4|8479.4|181
1633624800000|2021-10-07 16:40:00|8481.4|8479.9|8482.7|8481.2|8483.1|8481.9|8481.2|8479.9|250
1633625100000|2021-10-07 16:45:00|8482.8|8481.3|8481.3|8479.8|8483.2|8482.1|8480.6|8479.4|280
1633625400000|2021-10-07 16:50:00|8481.4|8480.5|8481.2|8480.3|8481.8|8480.6|8480.8|8479.4|212
1633625700000|2021-10-07 16:55:00|8481.1|8480.2|8483.9|8482.4|8484|8482.9|8480.7|8479.4|409
1633626000000|2021-10-07 17:00:00|8484|8482.5|8484.8|8483.3|8486.5|8485.3|8483.4|8482.2|320
1633626300000|2021-10-07 17:05:00|8484.9|8483.4|8486.5|8485|8487.3|8486|8484.2|8483|213
1633626600000|2021-10-07 17:10:00|8486.6|8485.1|8488|8486.5|8488.7|8487.2|8486.4|8485|219
1633626900000|2021-10-07 17:15:00|8487.9|8486.4|8487.8|8486.9|8488.8|8487.6|8487.3|8486.1|203
1633627200000|2021-10-07 17:20:00|8487.9|8487|8487.9|8486.4|8489|8487.7|8487.2|8486|228
1633627500000|2021-10-07 17:25:00|8487.8|8486.3|8486.8|8485.9|8488.5|8487.3|8486.4|8485.3|216
1633627800000|2021-10-07 17:30:00|8487.1|8485.6|8488.9|8488|8489.5|8488.1|8486.9|8485.5|224
1633628100000|2021-10-07 17:35:00|8489.2|8487.7|8489.6|8488.1|8490.2|8489.3|8488.6|8487.4|155
1633628400000|2021-10-07 17:40:00|8489.7|8488.2|8489.5|8488.6|8490.3|8489.1|8489.3|8488.1|173
1633628700000|2021-10-07 17:45:00|8489.4|8488.5|8488.8|8487.9|8489.6|8488.7|8487.8|8486.9|190
1633629000000|2021-10-07 17:50:00|8488.9|8488|8487.4|8486.5|8489|8488.1|8487.2|8486.3|138
1633629300000|2021-10-07 17:55:00|8487.5|8486.6|8487.1|8485.6|8488.3|8487.1|8486.7|8485.5|251
1633629600000|2021-10-07 18:00:00|8487.2|8485.7|8487|8486.1|8487.6|8486.7|8485.8|8484.7|277
1633629900000|2021-10-07 18:05:00|8486.9|8486|8486.3|8485.4|8487.1|8486.1|8485.4|8484.2|291
1633630200000|2021-10-07 18:10:00|8486.2|8485.3|8485.5|8484.6|8486.7|8485.8|8485.2|8484.3|146
1633630500000|2021-10-07 18:15:00|8485.4|8484.5|8486.8|8485.9|8487.2|8486.1|8485.3|8484.4|135
1633630800000|2021-10-07 18:20:00|8486.9|8486|8486.2|8485.3|8487|8486|8485.8|8484.6|153
1633631100000|2021-10-07 18:25:00|8486.3|8485.4|8485.8|8484.9|8486.9|8486|8485.7|8484.5|121
1633631400000|2021-10-07 18:30:00|8485.7|8484.8|8484.7|8483.8|8486.5|8485.4|8484.4|8483.2|242
1633631700000|2021-10-07 18:35:00|8484.6|8483.7|8483.9|8483|8485.2|8484|8483.7|8482.7|197
1633632000000|2021-10-07 18:40:00|8484|8483.1|8484.2|8482.7|8484.6|8483.4|8483.1|8481.9|160
1633632300000|2021-10-07 18:45:00|8484.3|8482.8|8484.4|8483.5|8484.9|8483.9|8482.9|8482|247
1633632600000|2021-10-07 18:50:00|8484.5|8483.6|8484.2|8482.7|8484.8|8483.6|8483.4|8482.2|232
1633632900000|2021-10-07 18:55:00|8484.1|8482.6|8481.5|8480|8484.3|8483.2|8480.9|8479.9|415
1633633200000|2021-10-07 19:00:00|8481.4|8480.5|8483.4|8482.5|8484.3|8483.4|8481.4|8480.4|291
1633633500000|2021-10-07 19:05:00|8483.3|8482.4|8482.5|8481.6|8484|8482.8|8482.2|8481.3|230
1633633800000|2021-10-07 19:10:00|8482.7|8481.8|8481.3|8480.4|8483.4|8482|8480.8|8479.9|262
1633634100000|2021-10-07 19:15:00|8481.4|8480.5|8482.2|8480.7|8482.2|8481|8480.9|8479.8|158
1633634400000|2021-10-07 19:20:00|8482.3|8480.8|8481.8|8480.9|8483.4|8482.2|8481.5|8480.3|214
1633634700000|2021-10-07 19:25:00|8481.9|8481|8483.8|8482.3|8484|8482.7|8481.9|8481|198
1633635000000|2021-10-07 19:30:00|8483.7|8482.2|8484|8483.1|8484.9|8483.6|8483.4|8482.2|216
1633635300000|2021-10-07 19:35:00|8484.1|8483.2|8485|8484.1|8485.6|8484.4|8484|8483.1|157
1633635600000|2021-10-07 19:40:00|8485.1|8484.2|8484.4|8483.5|8485.2|8484.3|8483.7|8482.5|175
1633635900000|2021-10-07 19:45:00|8484.3|8483.4|8483.5|8482.6|8485.1|8483.7|8483.5|8482.6|159
1633636200000|2021-10-07 19:50:00|8483.6|8482.7|8484.6|8483.1|8485.1|8483.8|8483|8481.9|217
1633636500000|2021-10-07 19:55:00|8484.5|8483|8485.9|8484.4|8487.2|8486|8483.7|8482.7|300
1633636800000|2021-10-07 20:00:00|8485.7|8484.2|8485.6|8484.1|8487.1|8485.9|8485.2|8483.9|287
1633637100000|2021-10-07 20:05:00|8485.5|8484|8484.6|8483.7|8486|8484.9|8484.6|8483.5|118
1633637400000|2021-10-07 20:10:00|8484.7|8483.8|8485.2|8484.3|8485.6|8484.4|8484.4|8483.1|114
1633637700000|2021-10-07 20:15:00|8485.1|8484.2|8485.6|8484.1|8485.7|8484.4|8485|8484|76
1633638000000|2021-10-07 20:20:00|8485.7|8484.2|8485.6|8484.1|8486.1|8485|8485.2|8484|79
1633638300000|2021-10-07 20:25:00|8485.7|8484.2|8485.6|8484.1|8485.9|8484.7|8485.2|8483.8|84
1633638600000|2021-10-07 20:30:00|8485.7|8484.2|8486.4|8484.9|8487|8485.5|8485.6|8484.1|157
1633638900000|2021-10-07 20:35:00|8486.3|8484.8|8486.9|8485.4|8487.7|8486.5|8486.3|8484.8|139
1633639200000|2021-10-07 20:40:00|8486.8|8485.3|8486.9|8485.4|8487|8485.5|8486|8484.5|158
1633639500000|2021-10-07 20:45:00|8487|8485.5|8487.2|8485.7|8488.1|8486.6|8487|8485.5|173
1633639800000|2021-10-07 20:50:00|8487.5|8486|8487.4|8484.5|8488.7|8486.8|8486.4|8484.2|1461
1633640100000|2021-10-07 20:55:00|8487.2|8484.6|8487.9|8478.9|8490.8|8486.3|8486.6|8477.9|896
1633640400000|2021-10-07 21:00:00|8489.6|8478.6|8492.1|8481.1|8492.2|8481.2|8488.7|8477.7|64
1633640700000|2021-10-07 21:05:00|8491.9|8480.9|8492.9|8481.9|8497.2|8486.2|8488.6|8477.8|115
1633641000000|2021-10-07 21:10:00|8491.3|8480.3|8490.8|8479.8|8496.9|8485.9|8489.2|8478.2|214
1633641300000|2021-10-07 21:15:00|8490.4|8479.4|8487.6|8476.7|8491.3|8480.3|8487.1|8476.4|193
1633641600000|2021-10-07 21:20:00|8487.5|8476.8|8489.2|8478.2|8489.5|8479.7|8486.1|8476.8|179
1633641900000|2021-10-07 21:25:00|8489.3|8478.3|8489|8479.4|8491.4|8480.5|8486.7|8476.8|180
1633642200000|2021-10-07 21:30:00|8488.9|8479.1|8489.4|8481.8|8490.7|8482.3|8488.1|8477.8|382
1633642500000|2021-10-07 21:35:00|8489.3|8481.7|8488.7|8482.7|8490.3|8483|8488.1|8480.8|728
1633642800000|2021-10-07 21:40:00|8489.7|8482.9|8489.1|8479.7|8491.2|8483.1|8488.7|8479.3|274
1633643100000|2021-10-07 21:45:00|8489.2|8479.8|8490.8|8482.8|8490.9|8483.1|8488.8|8479.4|437
1633643400000|2021-10-07 21:50:00|8490.7|8482.7|8490.9|8483.4|8491.3|8484.2|8489.4|8482.6|434
1633643700000|2021-10-07 21:55:00|8491|8483.3|8493.2|8483.6|8493.7|8484.4|8490.2|8482.3|564
1633644000000|2021-10-07 22:00:00|8493.1|8483.7|8487.7|8485.3|8493.9|8485.7|8486.9|8482.3|626
1633644300000|2021-10-07 22:05:00|8487.8|8485.4|8487.4|8485.9|8489.2|8486.2|8487.2|8484.8|325
1633644600000|2021-10-07 22:10:00|8487.3|8485.8|8488.7|8485.8|8489.5|8486.6|8487.2|8485.1|172
1633644900000|2021-10-07 22:15:00|8488.5|8485.9|8487.5|8486|8489.1|8486.8|8487.5|8485.6|137
1633645200000|2021-10-07 22:20:00|8487.6|8486.1|8487.5|8486|8488.6|8486.3|8487.3|8484.7|196
1633645500000|2021-10-07 22:25:00|8487.6|8486.1|8487.6|8486.1|8488.7|8486.3|8487.4|8485.4|142
1633645800000|2021-10-07 22:30:00|8487.5|8486|8488.3|8486.8|8489.1|8486.9|8487.5|8486|152
1633646100000|2021-10-07 22:35:00|8488|8486.5|8488.2|8486.7|8488.7|8487.1|8487.6|8485.9|188
1633646400000|2021-10-07 22:40:00|8488.3|8486.8|8487.1|8485.6|8488.7|8486.8|8486.8|8484.4|178
1633646700000|2021-10-07 22:45:00|8487.2|8485.7|8486.7|8485.2|8487.7|8485.7|8486.5|8484.8|102
1633647000000|2021-10-07 22:50:00|8486.8|8485.3|8486.7|8485.2|8487.3|8485.3|8486.5|8484.4|71
1633647300000|2021-10-07 22:55:00|8486.8|8485.3|8486.3|8484.8|8487|8485.3|8486|8483.9|107
1633647600000|2021-10-07 23:00:00|8486.2|8484.7|8487.4|8485.9|8487.6|8486.1|8486.1|8484.6|167
1633647900000|2021-10-07 23:05:00|8487.3|8485.8|8487.5|8486|8487.9|8486.4|8487.3|8485.8|121
1633648200000|2021-10-07 23:10:00|8487.6|8486.1|8488|8486.5|8488.4|8486.9|8487.5|8486|90
1633648500000|2021-10-07 23:15:00|8487.9|8486.4|8489.2|8487.7|8489.4|8487.9|8487.9|8486.4|103
1633648800000|2021-10-07 23:20:00|8489.1|8487.6|8489|8487.5|8489.3|8487.8|8488.8|8487.3|122
1633649100000|2021-10-07 23:25:00|8489.1|8487.6|8488.8|8487.3|8490.1|8488.6|8488.6|8487.1|129
1633649400000|2021-10-07 23:30:00|8488.7|8487.2|8488.5|8487|8489.2|8487.7|8488|8486.7|145
1633649700000|2021-10-07 23:35:00|8488.6|8487.1|8488.7|8487.2|8489.4|8487.9|8488.2|8486.9|146
1633650000000|2021-10-07 23:40:00|8488.8|8487.3|8489.2|8487.7|8489.4|8488|8488.5|8487.2|92
1633650300000|2021-10-07 23:45:00|8489.3|8487.8|8489.6|8488.1|8489.8|8488.3|8489|8487.5|107
1633650600000|2021-10-07 23:50:00|8489.5|8488|8489.4|8487.9|8489.8|8488.5|8489.3|8487.9|91
1633650900000|2021-10-07 23:55:00|8489.5|8488|8488.2|8486.7|8489.5|8488|8487.9|8486.4|153
1633651200000|2021-10-08 00:00:00|8488.1|8486.6|8486.4|8484.9|8488.5|8487|8485.8|8484.3|273
1633651500000|2021-10-08 00:05:00|8486.3|8484.8|8487.3|8485.8|8487.4|8485.9|8485.9|8484.4|202
1633651800000|2021-10-08 00:10:00|8487.4|8485.9|8487.5|8486|8488.2|8486.7|8487|8485.5|195
1633652100000|2021-10-08 00:15:00|8487.6|8486.1|8488.6|8487.1|8488.8|8487.3|8486.7|8485.2|233
1633652400000|2021-10-08 00:20:00|8488.5|8487|8488.1|8486.6|8488.8|8487.3|8487.7|8486.2|209
1633652700000|2021-10-08 00:25:00|8488.2|8486.7|8488.5|8487|8488.6|8487.1|8487.9|8486.4|102
1633653000000|2021-10-08 00:30:00|8488.6|8487.1|8489.7|8488.2|8489.8|8488.3|8487.5|8486.1|270
1633653300000|2021-10-08 00:35:00|8489.8|8488.3|8489.8|8488.3|8490.8|8489.3|8488.9|8487.4|203
1633653600000|2021-10-08 00:40:00|8489.7|8488.2|8487.8|8486.3|8489.7|8488.2|8487.4|8485.9|239
1633653900000|2021-10-08 00:45:00|8487.7|8486.2|8487.2|8485.7|8487.9|8486.4|8487.2|8485.7|171
1633654200000|2021-10-08 00:50:00|8487.1|8485.6|8489.1|8487.6|8489.2|8487.7|8487|8485.5|154
1633654500000|2021-10-08 00:55:00|8489|8487.5|8488.1|8486.6|8489|8487.5|8488|8486.5|157
1633654800000|2021-10-08 01:00:00|8488.2|8486.7|8487.4|8485.9|8488.2|8487|8486.2|8484.7|268
1633655100000|2021-10-08 01:05:00|8487.1|8485.6|8488|8486.5|8488.1|8486.7|8486.9|8485.4|193
1633655400000|2021-10-08 01:10:00|8487.7|8486.2|8486.4|8484.9|8488.3|8487.1|8486.4|8484.9|188
1633655700000|2021-10-08 01:15:00|8486.6|8485.1|8486.3|8484.8|8486.7|8485.2|8485.6|8484.1|229
1633656000000|2021-10-08 01:20:00|8486.2|8484.7|8487.3|8485.8|8487.4|8486.1|8485.9|8484.4|179
1633656300000|2021-10-08 01:25:00|8487.4|8485.9|8486.5|8485|8487.8|8486.3|8486|8484.7|216
1633656600000|2021-10-08 01:30:00|8486.4|8484.9|8487.5|8486|8487.6|8486.1|8486.4|8484.9|186
1633656900000|2021-10-08 01:35:00|8487.6|8486.1|8487.5|8486|8488.2|8486.7|8486.9|8485.4|238
1633657200000|2021-10-08 01:40:00|8487.6|8486.1|8488.4|8486.9|8488.5|8487|8487.5|8486|113
1633657500000|2021-10-08 01:45:00|8488.5|8487|8487.2|8485.7|8488.9|8487.6|8486.9|8485.6|213
1633657800000|2021-10-08 01:50:00|8487.1|8485.6|8488.1|8486.6|8488.2|8486.7|8486.4|8485.2|204
1633658100000|2021-10-08 01:55:00|8488.2|8486.7|8487|8486.1|8488.2|8486.7|8486.5|8485.3|309
1633658400000|2021-10-08 02:00:00|8487.1|8486.2|8486.9|8485.4|8487.4|8486.3|8486.1|8484.7|239
1633658700000|2021-10-08 02:05:00|8486.8|8485.3|8485.7|8484.2|8487|8485.7|8484.8|8483.7|168
1633659000000|2021-10-08 02:10:00|8485.6|8484.1|8486.5|8485|8486.8|8485.3|8485.1|8483.6|218
1633659300000|2021-10-08 02:15:00|8486.6|8485.1|8486.2|8484.7|8487.4|8485.9|8486.2|8484.7|120
1633659600000|2021-10-08 02:20:00|8486.3|8484.8|8486.8|8485.3|8487.1|8485.6|8486.2|8484.7|111
1633659900000|2021-10-08 02:25:00|8486.9|8485.4|8485.6|8484.1|8487|8485.6|8485.6|8484.1|127
1633660200000|2021-10-08 02:30:00|8485.7|8484.2|8484.9|8483.4|8486.1|8484.7|8484.5|8483.2|171
1633660500000|2021-10-08 02:35:00|8485|8483.5|8485.8|8484.3|8486|8484.7|8484.9|8483.4|121
1633660800000|2021-10-08 02:40:00|8485.7|8484.2|8486.6|8485.1|8486.8|8485.7|8485.2|8483.7|127
1633661100000|2021-10-08 02:45:00|8486.5|8485|8488|8487.1|8488.3|8487.3|8486.2|8484.8|196
1633661400000|2021-10-08 02:50:00|8487.9|8487|8487.7|8486.2|8488.1|8487.2|8487.4|8486|149
1633661700000|2021-10-08 02:55:00|8487.6|8486.1|8487.4|8485.9|8488.3|8486.8|8487.2|8485.7|191
1633662000000|2021-10-08 03:00:00|8487.3|8485.8|8488.4|8486.9|8489|8487.6|8486.9|8485.6|193
1633662300000|2021-10-08 03:05:00|8488.5|8487|8489|8488.1|8489.4|8488.3|8487.9|8486.4|156
1633662600000|2021-10-08 03:10:00|8489.1|8488.2|8488.3|8486.8|8489.4|8488.4|8488.3|8486.8|138
1633662900000|2021-10-08 03:15:00|8488.4|8486.9|8488.8|8487.3|8489.1|8487.8|8488.2|8486.9|108
1633663200000|2021-10-08 03:20:00|8488.7|8487.2|8489.7|8488.2|8489.8|8488.4|8488.5|8487|162
1633663500000|2021-10-08 03:25:00|8489.6|8488.1|8489|8487.5|8490.3|8488.8|8488.7|8487.4|136
1633663800000|2021-10-08 03:30:00|8489.1|8487.6|8487.8|8486.9|8489.2|8488.1|8487.2|8486.1|252
1633664100000|2021-10-08 03:35:00|8487.7|8486.8|8487.9|8487|8488.4|8487.2|8487.6|8486.3|146
1633664400000|2021-10-08 03:40:00|8488.2|8486.7|8488.5|8487|8488.5|8487.2|8487.1|8486.1|153
1633664700000|2021-10-08 03:45:00|8488.6|8487.1|8487.8|8486.9|8488.6|8487.4|8487.5|8486.4|139
1633665000000|2021-10-08 03:50:00|8487.9|8487|8489.2|8487.7|8489.3|8487.8|8487.8|8486.3|95
1633665300000|2021-10-08 03:55:00|8489.3|8487.8|8489|8487.5|8489.9|8488.7|8488.9|8487.4|135
1633665600000|2021-10-08 04:00:00|8488.9|8487.4|8488.6|8487.1|8489.3|8488.1|8488.1|8486.9|127
1633665900000|2021-10-08 04:05:00|8488.7|8487.2|8488.8|8487.3|8489.3|8488|8488.4|8487.1|120
1633666200000|2021-10-08 04:10:00|8488.6|8487.7|8488.3|8487.4|8489.2|8487.9|8488.2|8487|99
1633666500000|2021-10-08 04:15:00|8488.4|8487.5|8488.3|8486.8|8488.5|8487.5|8487.4|8486|130
1633666800000|2021-10-08 04:20:00|8488|8487.1|8488.2|8486.7|8488.7|8487.2|8487.9|8486.6|99
1633667100000|2021-10-08 04:25:00|8488|8487.1|8488.9|8487.4|8489|8487.5|8487.9|8486.4|103
1633667400000|2021-10-08 04:30:00|8489|8487.5|8488.3|8486.8|8489.1|8487.7|8488|8486.6|133
1633667700000|2021-10-08 04:35:00|8487.9|8487|8488.9|8488|8489.2|8488.1|8487.4|8486.1|132
1633668000000|2021-10-08 04:40:00|8489|8488.1|8488.6|8487.1|8489.6|8488.4|8488.1|8487|169
1633668300000|2021-10-08 04:45:00|8488.5|8487|8489.7|8488.2|8489.8|8488.6|8488.2|8487|116
1633668600000|2021-10-08 04:50:00|8489.8|8488.3|8489.3|8487.8|8489.8|8488.6|8488.5|8487.2|116
1633668900000|2021-10-08 04:55:00|8489.2|8487.7|8490.5|8489|8490.7|8489.2|8488.8|8487.6|117
1633669200000|2021-10-08 05:00:00|8490.6|8489.1|8491.4|8489.9|8492.6|8491.1|8490.1|8488.9|248
1633669500000|2021-10-08 05:05:00|8491.5|8490|8490.6|8489.1|8492.1|8490.6|8490.3|8489|176
1633669800000|2021-10-08 05:10:00|8490.4|8489.5|8492.2|8490.7|8492.3|8491.1|8490|8488.7|162
1633670100000|2021-10-08 05:15:00|8492|8490.5|8492.9|8492|8493|8492|8491.7|8490.3|118
1633670400000|2021-10-08 05:20:00|8492.8|8491.9|8491|8489.5|8492.8|8491.9|8490.5|8489.2|259
1633670700000|2021-10-08 05:25:00|8490.9|8489.4|8490.9|8489.4|8491.3|8490.1|8489.9|8488.8|233
1633671000000|2021-10-08 05:30:00|8490.8|8489.3|8491.3|8489.8|8491.5|8490.2|8490.3|8489.1|164
1633671300000|2021-10-08 05:35:00|8491.4|8489.9|8490.7|8489.8|8491.5|8490.2|8490.2|8489.1|203
1633671600000|2021-10-08 05:40:00|8490.6|8489.7|8490.6|8489.1|8490.7|8489.8|8489.9|8488.6|159
1633671900000|2021-10-08 05:45:00|8490.5|8489|8489|8488.1|8490.9|8489.7|8489|8487.7|199
1633672200000|2021-10-08 05:50:00|8489.1|8488.2|8489.4|8488.5|8489.8|8488.6|8489|8487.8|123
1633672500000|2021-10-08 05:55:00|8489.5|8488.6|8489.4|8487.9|8491.4|8490.3|8488.9|8487.6|330
1633672800000|2021-10-08 06:00:00|8489.7|8488.2|8489.4|8487.9|8490|8488.5|8487.1|8485.9|308
1633673100000|2021-10-08 06:05:00|8489.1|8488.2|8489.7|8488.8|8491.1|8489.9|8487.6|8486.4|300
1633673400000|2021-10-08 06:10:00|8489.8|8488.9|8490|8488.5|8490.8|8489.6|8487.5|8486.3|349
1633673700000|2021-10-08 06:15:00|8490.2|8488.7|8490.5|8489.6|8490.8|8489.7|8489.1|8488|352
1633674000000|2021-10-08 06:20:00|8490.4|8489.5|8490.8|8489.3|8492.3|8491|8490.4|8489.2|285
1633674300000|2021-10-08 06:25:00|8490.6|8489.7|8489.6|8488.1|8491.1|8489.9|8489.4|8487.9|449
1633674600000|2021-10-08 06:30:00|8489.7|8488.2|8490.5|8489|8491.4|8490.1|8488.7|8487.4|344
1633674900000|2021-10-08 06:35:00|8490.6|8489.1|8491.7|8490.8|8492.8|8491.6|8490.2|8489|309
1633675200000|2021-10-08 06:40:00|8491.6|8490.7|8491.8|8490.9|8494.4|8493.3|8491.3|8490.4|283
1633675500000|2021-10-08 06:45:00|8491.7|8490.8|8492.6|8491.7|8493|8491.8|8491.3|8490.2|341
1633675800000|2021-10-08 06:50:00|8492.5|8491.6|8492.2|8491.3|8493.4|8492.5|8492|8490.9|223
1633676100000|2021-10-08 06:55:00|8492.3|8491.4|8493.5|8492|8493.6|8492.5|8492|8490.8|297
1633676400000|2021-10-08 07:00:00|8493|8492.1|8497.6|8496.1|8498.5|8497.1|8492.4|8491|705
1633676700000|2021-10-08 07:05:00|8497.5|8496.6|8495.1|8494.2|8497.8|8496.7|8492.5|8491.6|575
1633677000000|2021-10-08 07:10:00|8495|8494.1|8495.9|8494.4|8497.1|8496.2|8492.7|8491.5|416
1633677300000|2021-10-08 07:15:00|8496|8494.5|8496.4|8494.9|8497.7|8496.4|8494|8492.8|479
1633677600000|2021-10-08 07:20:00|8496.5|8495|8495.8|8494.3|8499.4|8498.5|8494.8|8493.7|582
1633677900000|2021-10-08 07:25:00|8495.7|8494.2|8494.5|8493|8495.7|8494.4|8492.6|8491.4|400
1633678200000|2021-10-08 07:30:00|8494.7|8493.2|8496.1|8495.2|8497.1|8495.9|8494.3|8493.2|520
1633678500000|2021-10-08 07:35:00|8496.2|8495.3|8495.9|8495|8497.5|8496.6|8494.8|8493.8|532
1633678800000|2021-10-08 07:40:00|8496.1|8495.2|8496.5|8495.6|8497.3|8496.2|8494.6|8493.7|381
1633679100000|2021-10-08 07:45:00|8496.4|8495.5|8499.6|8498.7|8499.6|8498.7|8495.2|8494.3|471
1633679400000|2021-10-08 07:50:00|8499.7|8498.8|8496.9|8496|8500.2|8499.3|8496.5|8495.5|509
1633679700000|2021-10-08 07:55:00|8497|8496.1|8496.3|8495.4|8497.7|8496.5|8495.7|8494.4|378
1633680000000|2021-10-08 08:00:00|8496.6|8495.1|8497.2|8496.3|8498.3|8497.3|8496|8494.8|413
1633680300000|2021-10-08 08:05:00|8497.3|8496.4|8497.9|8497|8499.2|8498|8496.4|8495.4|360
1633680600000|2021-10-08 08:10:00|8498|8497.1|8497.7|8496.2|8498.2|8497.1|8496.4|8495.5|311
1633680900000|2021-10-08 08:15:00|8497.8|8496.3|8495.2|8494.3|8498.1|8497|8494.3|8493.2|376
1633681200000|2021-10-08 08:20:00|8495.1|8494.2|8496|8494.5|8496.2|8494.9|8493.6|8492.6|361
1633681500000|2021-10-08 08:25:00|8495.5|8494.6|8495.6|8494.1|8496.9|8495.9|8494.7|8493.8|358
1633681800000|2021-10-08 08:30:00|8495.5|8494|8494.3|8492.8|8495.7|8494.2|8493|8491.8|391
1633682100000|2021-10-08 08:35:00|8494.4|8492.9|8494.1|8493.2|8495.2|8494.1|8492.8|8491.7|293
1633682400000|2021-10-08 08:40:00|8494|8493.1|8492.1|8490.6|8494.7|8493.6|8491.5|8490.6|362
1633682700000|2021-10-08 08:45:00|8492|8490.5|8493.4|8492.5|8493.9|8492.6|8491.7|8490.5|386
1633683000000|2021-10-08 08:50:00|8493.5|8492.6|8497.7|8496.8|8498.1|8497|8493.2|8492.3|437
1633683300000|2021-10-08 08:55:00|8497.6|8496.7|8495.7|8494.8|8498.2|8497.3|8495.4|8494|340
1633683600000|2021-10-08 09:00:00|8495.6|8494.7|8496.5|8495.6|8497.5|8496.4|8495.1|8493.8|550
1633683900000|2021-10-08 09:05:00|8496.6|8495.7|8496.2|8495.3|8498.4|8497|8495.9|8494.7|483
1633684200000|2021-10-08 09:10:00|8496.1|8495.2|8495.7|8494.8|8497.2|8496|8494.5|8493.4|397
1633684500000|2021-10-08 09:15:00|8495.8|8494.9|8493.8|8492.9|8496|8495.1|8493.2|8492.2|350
1633684800000|2021-10-08 09:20:00|8493.9|8493|8493.5|8492.6|8494.7|8493.7|8492.8|8491.7|301
1633685100000|2021-10-08 09:25:00|8493.6|8492.7|8494.9|8493.4|8496.5|8495|8493.3|8492.3|448
1633685400000|2021-10-08 09:30:00|8495|8493.5|8493.6|8492.7|8495.5|8494.3|8492.2|8491.3|381
1633685700000|2021-10-08 09:35:00|8493.5|8492.6|8493.3|8492.4|8496|8495.1|8492.8|8491.9|437
1633686000000|2021-10-08 09:40:00|8493.4|8492.5|8495.5|8494.6|8496.9|8495.8|8493.1|8492|412
1633686300000|2021-10-08 09:45:00|8495.6|8494.7|8493.7|8492.8|8495.9|8494.9|8492.9|8491.8|331
1633686600000|2021-10-08 09:50:00|8493.5|8492.6|8492.8|8491.3|8494.8|8493.6|8491.7|8490.8|349
1633686900000|2021-10-08 09:55:00|8492.9|8491.4|8491|8490.1|8493.4|8492.3|8490.6|8489.5|351
1633687200000|2021-10-08 10:00:00|8490.9|8490|8486.4|8485.5|8491.2|8490.1|8485.9|8485|429
1633687500000|2021-10-08 10:05:00|8486.5|8485.6|8483.9|8483|8487.2|8486.1|8483.9|8483|404
1633687800000|2021-10-08 10:10:00|8484|8483.1|8484.7|8483.8|8485.3|8484.2|8483.8|8482.9|280
1633688100000|2021-10-08 10:15:00|8484.6|8483.7|8484.2|8483.3|8485.1|8484.2|8482.7|8481.4|308
1633688400000|2021-10-08 10:20:00|8484|8483.1|8487|8485.5|8487.5|8486.5|8483.9|8483|316
1633688700000|2021-10-08 10:25:00|8486.7|8485.8|8485.9|8485|8487.4|8486.3|8484.4|8483.2|272
1633689000000|2021-10-08 10:30:00|8486|8485.1|8485.8|8484.9|8486.5|8485.5|8484.5|8483.6|312
1633689300000|2021-10-08 10:35:00|8485.9|8485|8486.5|8485|8487.5|8486.6|8485.8|8484.9|272
1633689600000|2021-10-08 10:40:00|8486.6|8485.1|8486.5|8485.6|8487.4|8486.5|8485.2|8484|294
1633689900000|2021-10-08 10:45:00|8486.4|8485.5|8483.5|8482.6|8487.2|8486.1|8482.9|8482|295
1633690200000|2021-10-08 10:50:00|8483.4|8482.5|8484|8482.5|8485.9|8485|8483.2|8482.2|354
1633690500000|2021-10-08 10:55:00|8483.7|8482.8|8485.7|8484.2|8485.9|8484.5|8481.9|8480.7|341
1633690800000|2021-10-08 11:00:00|8485.6|8484.1|8482.2|8481.3|8486|8485.1|8482|8480.9|382
1633691100000|2021-10-08 11:05:00|8482.4|8481.5|8484.4|8483.5|8484.8|8483.7|8481.9|8481|275
1633691400000|2021-10-08 11:10:00|8484.3|8483.4|8484.3|8482.8|8485.3|8484.2|8482.9|8482|224
1633691700000|2021-10-08 11:15:00|8484.2|8482.7|8485.4|8484.5|8485.9|8484.7|8483.9|8482.6|238
1633692000000|2021-10-08 11:20:00|8485.3|8484.4|8483.9|8482.4|8485.4|8484.5|8482|8480.8|252
1633692300000|2021-10-08 11:25:00|8483.5|8482.6|8483.7|8482.8|8485|8483.9|8483.2|8482.3|249
1633692600000|2021-10-08 11:30:00|8484|8483.1|8483.6|8482.7|8484.4|8483.5|8482.6|8481.6|311
1633692900000|2021-10-08 11:35:00|8483.5|8482.6|8480.1|8479.2|8484.1|8482.9|8479.6|8478.5|282
1633693200000|2021-10-08 11:40:00|8480|8479.1|8481.9|8480.4|8481.9|8480.6|8479.7|8478.7|232
1633693500000|2021-10-08 11:45:00|8481.8|8480.9|8483|8482.1|8483.1|8482.2|8481|8479.8|228
1633693800000|2021-10-08 11:50:00|8482.9|8482|8484.2|8483.3|8485.4|8484.2|8481.4|8480.2|329
1633694100000|2021-10-08 11:55:00|8484.3|8483.4|8487.5|8486.6|8488.7|8487.5|8484.2|8483|445
1633694400000|2021-10-08 12:00:00|8487.6|8486.7|8487|8486.1|8488.4|8487.1|8486.4|8485.4|298
1633694700000|2021-10-08 12:05:00|8487.1|8486.2|8488.6|8487.7|8489.7|8488.6|8486.9|8485.7|357
1633695000000|2021-10-08 12:10:00|8488.7|8487.8|8489.7|8488.2|8490.1|8488.9|8487.7|8486.4|369
1633695300000|2021-10-08 12:15:00|8489.4|8488.5|8490.5|8489.6|8492.2|8491.3|8489|8487.8|431
1633695600000|2021-10-08 12:20:00|8490.7|8489.8|8489.5|8488|8491.1|8489.9|8488.7|8487.8|458
1633695900000|2021-10-08 12:25:00|8489.6|8488.1|8493.7|8487.9|8499.8|8491.9|8488.1|8484.4|626
1633696200000|2021-10-08 12:30:00|8493.3|8488.1|8486.1|8484.6|8496.5|8489.3|8481.7|8477.4|1879
1633696500000|2021-10-08 12:35:00|8485.9|8484.4|8484.1|8482.6|8488.4|8486.9|8483.8|8482.3|1113
1633696800000|2021-10-08 12:40:00|8484.2|8482.7|8485.7|8484.2|8487.1|8485.6|8483.5|8482|1044
1633697100000|2021-10-08 12:45:00|8485.5|8484|8485.5|8484|8486.6|8485.1|8482.9|8481.4|986
1633697400000|2021-10-08 12:50:00|8485.6|8484.1|8484.3|8482.8|8485.6|8484.1|8479.5|8478|842
1633697700000|2021-10-08 12:55:00|8484.2|8482.7|8483.5|8482|8484.7|8483.6|8481.5|8480|742
1633698000000|2021-10-08 13:00:00|8483.6|8482.1|8485.2|8483.7|8489.2|8487.7|8482.9|8481.4|705
1633698300000|2021-10-08 13:05:00|8485.3|8483.8|8485.9|8484.4|8486.4|8485.2|8483.9|8482.5|612
1633698600000|2021-10-08 13:10:00|8485.6|8484.7|8488.2|8487.3|8488.7|8487.7|8484.9|8483.6|595
1633698900000|2021-10-08 13:15:00|8488.4|8487.5|8487|8486.1|8488.5|8487.5|8486.5|8485.4|581
1633699200000|2021-10-08 13:20:00|8487.4|8485.9|8486.4|8485.5|8488|8487.1|8484.9|8484|625
1633699500000|2021-10-08 13:25:00|8486.8|8485.3|8489.1|8488.2|8489.5|8488.3|8484.6|8483.5|627
1633699800000|2021-10-08 13:30:00|8489.2|8488.3|8492.9|8491.4|8493.1|8491.6|8487.4|8486.5|844
1633700100000|2021-10-08 13:35:00|8492.5|8491.6|8489|8488.1|8494|8492.8|8489|8488.1|890
1633700400000|2021-10-08 13:40:00|8489.1|8488.2|8486.9|8485.4|8489.1|8488.2|8485.3|8484.1|876
1633700700000|2021-10-08 13:45:00|8486.8|8485.3|8488.4|8486.9|8489.6|8488.5|8485.5|8484.4|817
1633701000000|2021-10-08 13:50:00|8488.5|8487|8488.3|8486.8|8489.9|8488.7|8486.2|8484.8|725
1633701300000|2021-10-08 13:55:00|8488|8487.1|8486.6|8485.1|8488.5|8487.1|8484.4|8483.1|670
1633701600000|2021-10-08 14:00:00|8486.5|8485|8481.5|8480.6|8486.9|8485.4|8481|8480.1|768
1633701900000|2021-10-08 14:05:00|8481.4|8480.5|8484.7|8483.2|8485|8484|8481.4|8480.3|615
1633702200000|2021-10-08 14:10:00|8484.6|8483.1|8482|8480.5|8485.6|8484.4|8481.4|8480.1|589
1633702500000|2021-10-08 14:15:00|8481.9|8480.4|8481|8480.1|8482.9|8481.8|8479.5|8478.5|629
1633702800000|2021-10-08 14:20:00|8481.1|8480.2|8483.3|8482.4|8484.3|8483.2|8480.8|8479.8|533
1633703100000|2021-10-08 14:25:00|8483.4|8482.5|8482.8|8481.3|8485|8483.8|8481.8|8480.6|509
1633703400000|2021-10-08 14:30:00|8482.9|8481.4|8483|8482.1|8483.4|8482.5|8480.4|8479.3|616
1633703700000|2021-10-08 14:35:00|8482.9|8482|8483|8482.1|8484.3|8483|8481.4|8480.3|573
1633704000000|2021-10-08 14:40:00|8482.9|8482|8484.3|8483.4|8485.8|8484.7|8482.6|8481.6|573
1633704300000|2021-10-08 14:45:00|8484.4|8483.5|8485.8|8484.3|8486.7|8485.5|8483.2|8482|659
1633704600000|2021-10-08 14:50:00|8485.7|8484.2|8486.4|8484.9|8486.9|8485.6|8481.7|8480.5|673
1633704900000|2021-10-08 14:55:00|8486.5|8485|8486.8|8485.9|8487.7|8486.8|8485|8484|757
1633705200000|2021-10-08 15:00:00|8487|8486.1|8486.5|8485.6|8489.1|8487.9|8486|8485.1|612
1633705500000|2021-10-08 15:05:00|8486.4|8485.5|8487.3|8486.4|8489.4|8488.3|8485.6|8484.5|420
1633705800000|2021-10-08 15:10:00|8487.2|8486.3|8486.9|8485.4|8487.7|8486.6|8485.3|8484.2|399
1633706100000|2021-10-08 15:15:00|8486.6|8485.7|8484.3|8483.4|8486.9|8485.9|8484.1|8482.8|537
1633706400000|2021-10-08 15:20:00|8484.4|8483.5|8484.1|8483.2|8485.5|8484.3|8483.1|8482.2|436
1633706700000|2021-10-08 15:25:00|8484.2|8483.3|8485.7|8484.2|8485.9|8484.7|8483.5|8482.6|512
1633707000000|2021-10-08 15:30:00|8485.6|8484.1|8488.4|8487.5|8488.9|8487.6|8484.2|8483|446
1633707300000|2021-10-08 15:35:00|8488.3|8487.4|8488|8487.1|8489.3|8488|8487.2|8486.2|386
1633707600000|2021-10-08 15:40:00|8488.1|8487.2|8489.7|8488.2|8490|8488.8|8488|8487|344
1633707900000|2021-10-08 15:45:00|8489.8|8488.3|8487.8|8486.9|8490.1|8488.8|8487.6|8486.6|585
1633708200000|2021-10-08 15:50:00|8487.9|8487|8490|8489.1|8490.1|8489.2|8487.3|8486.4|396
1633708500000|2021-10-08 15:55:00|8490.4|8489.5|8491.3|8489.8|8491.6|8490.6|8489.6|8488.5|358
1633708800000|2021-10-08 16:00:00|8491|8490.1|8492.4|8491.5|8493.7|8492.8|8490.8|8489.6|374
1633709100000|2021-10-08 16:05:00|8492.3|8491.4|8491|8489.5|8492.8|8491.6|8489.8|8488.9|405
1633709400000|2021-10-08 16:10:00|8491.1|8489.6|8493.4|8491.9|8493.5|8492.3|8490.4|8489.3|370
1633709700000|2021-10-08 16:15:00|8493.3|8491.8|8493.7|8492.8|8494.3|8493.1|8492.3|8491.2|311
1633710000000|2021-10-08 16:20:00|8493.6|8492.7|8494.8|8493.9|8495.6|8494.4|8493.3|8492.4|295
1633710300000|2021-10-08 16:25:00|8494.7|8493.8|8494.1|8493.2|8496|8494.8|8493.9|8492.8|309
1633710600000|2021-10-08 16:30:00|8494.2|8493.3|8494.7|8493.8|8495.6|8494.5|8493.9|8492.7|264
1633710900000|2021-10-08 16:35:00|8494.6|8493.7|8492.8|8491.9|8494.7|8493.7|8492.4|8491.2|232
1633711200000|2021-10-08 16:40:00|8492.9|8492|8491.3|8489.8|8493.3|8492.1|8491.1|8489.8|228
1633711500000|2021-10-08 16:45:00|8491.2|8489.7|8492|8491.1|8492.7|8491.6|8490.8|8489.7|212
1633711800000|2021-10-08 16:50:00|8492.1|8491.2|8492.7|8491.8|8493.1|8492.1|8491.8|8490.9|191
1633712100000|2021-10-08 16:55:00|8492.6|8491.7|8493.3|8491.8|8493.6|8492.5|8492.5|8491.4|220
1633712400000|2021-10-08 17:00:00|8493.2|8491.7|8493.4|8491.9|8493.9|8492.7|8492.5|8491.5|168
1633712700000|2021-10-08 17:05:00|8493.5|8492|8493.9|8493|8494.1|8493|8492.6|8491.5|177
1633713000000|2021-10-08 17:10:00|8493.7|8492.8|8492.7|8491.8|8494.3|8493.2|8492.5|8491.5|191
1633713300000|2021-10-08 17:15:00|8492.8|8491.9|8494.2|8493.3|8494.6|8493.7|8492.7|8491.8|284
1633713600000|2021-10-08 17:20:00|8494.3|8493.4|8493.4|8492.5|8494.8|8493.8|8492.8|8491.8|220
1633713900000|2021-10-08 17:25:00|8493.3|8492.4|8493.4|8491.9|8493.8|8492.8|8492.7|8491.7|235
1633714200000|2021-10-08 17:30:00|8493.5|8492|8492.5|8491.6|8493.5|8492.3|8492|8490.8|270
1633714500000|2021-10-08 17:35:00|8492.7|8491.8|8495.4|8493.9|8495.5|8494.4|8492.7|8491.6|164
1633714800000|2021-10-08 17:40:00|8495.5|8494|8496.5|8495|8496.7|8495.5|8494.9|8493.7|217
1633715100000|2021-10-08 17:45:00|8496.4|8494.9|8495.5|8494.6|8496.5|8495.1|8495.2|8493.9|196
1633715400000|2021-10-08 17:50:00|8495.4|8494.5|8494.4|8493.5|8496|8494.8|8494.2|8493|186
1633715700000|2021-10-08 17:55:00|8494.3|8493.4|8494.3|8492.8|8494.7|8493.5|8492.9|8491.9|232
1633716000000|2021-10-08 18:00:00|8494.2|8492.7|8495.5|8494|8495.6|8494.5|8493.8|8492.5|315
1633716300000|2021-10-08 18:05:00|8495|8494.1|8494.1|8493.2|8495.6|8494.5|8493|8491.9|216
1633716600000|2021-10-08 18:10:00|8494.2|8493.3|8496.3|8494.8|8496.4|8495.1|8493.9|8492.7|240
1633716900000|2021-10-08 18:15:00|8496.2|8494.7|8496.3|8495.4|8496.9|8495.6|8495.3|8494.1|221
1633717200000|2021-10-08 18:20:00|8496.2|8495.3|8496.5|8495.6|8497|8495.8|8495.5|8494.4|139
1633717500000|2021-10-08 18:25:00|8496.6|8495.7|8496.8|8495.3|8497.1|8496.1|8495.6|8494.5|186
1633717800000|2021-10-08 18:30:00|8496.7|8495.2|8496.8|8495.9|8497.4|8496.3|8496.4|8495.2|194
1633718100000|2021-10-08 18:35:00|8496.9|8496|8497.6|8496.7|8498.6|8497.3|8496.8|8495.9|167
1633718400000|2021-10-08 18:40:00|8497.7|8496.8|8497.5|8496.6|8498|8497|8497|8495.8|134
1633718700000|2021-10-08 18:45:00|8497.6|8496.7|8498.7|8497.8|8498.8|8497.9|8497.5|8496.3|166
1633719000000|2021-10-08 18:50:00|8498.8|8497.9|8499.4|8498.5|8499.6|8498.5|8498.8|8497.7|136
1633719300000|2021-10-08 18:55:00|8499.5|8498.6|8500.1|8498.6|8500.7|8499.5|8497.9|8496.7|273
1633719600000|2021-10-08 19:00:00|8500.2|8498.7|8498.1|8496.6|8500.2|8499|8498|8496.5|245
1633719900000|2021-10-08 19:05:00|8498|8496.5|8498.6|8497.1|8499|8497.6|8497.8|8496.5|139
1633720200000|2021-10-08 19:10:00|8498.7|8497.2|8497.4|8495.9|8498.7|8497.5|8496.7|8495.2|186
1633720500000|2021-10-08 19:15:00|8497.5|8496|8496.9|8495.4|8497.6|8496.1|8496.9|8495.4|137
1633720800000|2021-10-08 19:20:00|8497|8495.5|8496.7|8495.2|8497.1|8495.7|8496.4|8494.9|124
1633721100000|2021-10-08 19:25:00|8496.6|8495.1|8495.9|8494.4|8496.7|8495.4|8495.5|8494|128
1633721400000|2021-10-08 19:30:00|8495.8|8494.3|8494.9|8494|8496.3|8494.8|8494.9|8493.7|112
1633721700000|2021-10-08 19:35:00|8495|8494.1|8497.1|8495.6|8497.4|8496.1|8494.9|8494|217
1633722000000|2021-10-08 19:40:00|8497|8495.5|8497.3|8495.8|8497.5|8496|8496.3|8495|168
1633722300000|2021-10-08 19:45:00|8497.4|8495.9|8497.1|8495.6|8497.9|8496.4|8496.8|8495.4|162
1633722600000|2021-10-08 19:50:00|8497|8495.5|8496.9|8495.4|8497.8|8496.3|8496.1|8494.6|268
1633722900000|2021-10-08 19:55:00|8497|8495.5|8496.4|8494.9|8497|8495.5|8494.6|8493.5|272
1633723200000|2021-10-08 20:00:00|8496.5|8495|8497.5|8496|8497.8|8496.4|8495.6|8494.2|257
1633723500000|2021-10-08 20:05:00|8497.6|8496.1|8498.4|8496.9|8499.2|8497.8|8497.6|8496.1|184
1633723800000|2021-10-08 20:10:00|8498.5|8497|8497.1|8495.6|8498.5|8497|8497|8495.5|121
1633724100000|2021-10-08 20:15:00|8497|8495.5|8496.5|8495|8497.4|8496.1|8496.4|8494.9|126
1633724400000|2021-10-08 20:20:00|8496.4|8494.9|8497.5|8496|8497.8|8496.3|8496.4|8494.9|133
1633724700000|2021-10-08 20:25:00|8497.6|8496.1|8499.1|8497.6|8499.3|8497.8|8497.6|8496.1|170
1633725000000|2021-10-08 20:30:00|8499.2|8497.7|8499.5|8498|8500.2|8498.7|8498.6|8497.1|108
1633725300000|2021-10-08 20:35:00|8499.6|8498.1|8501.2|8499.7|8501.7|8500.2|8499.3|8497.8|128
1633725600000|2021-10-08 20:40:00|8501.1|8499.6|8499.8|8498.3|8502|8500.5|8499.6|8498.1|189
1633725900000|2021-10-08 20:45:00|8499.9|8498.4|8498.9|8497.4|8500.1|8498.6|8498.2|8496.7|200
1633726200000|2021-10-08 20:50:00|8498.2|8496.7|8499.9|8498.4|8502.7|8499.2|8497.7|8493.8|278
1633726500000|2021-10-08 20:55:00|8499.8|8498.3|8507.5|8496.5|8509.6|8500.2|8493.6|8482.6|607
1633896000000|2021-10-10 20:00:00|8495.6|8477.9|8492.8|8471.8|8497.3|8478.5|8492.8|8471.8|3
1633896300000|2021-10-10 20:05:00|8492|8471|8491.4|8475.4|8498.8|8481.9|8491.4|8471|22
1633896600000|2021-10-10 20:10:00|8492.8|8477.1|8491.4|8475.8|8494.7|8477.3|8491.4|8474.5|13
1633896900000|2021-10-10 20:15:00|8492.9|8477.1|8491.5|8478|8492.9|8478|8491.4|8471.9|4
1633897200000|2021-10-10 20:20:00|8494.7|8477.3|8491.4|8478|8497.2|8478|8491.4|8471.9|9
1633897500000|2021-10-10 20:25:00|8486.4|8479.9|8491.2|8477.7|8494.9|8479.9|8486.4|8471|44
1633897800000|2021-10-10 20:30:00|8494|8474.5|8492|8477.8|8496.4|8481.3|8491.2|8474.5|23
1633898100000|2021-10-10 20:35:00|8493.2|8480.1|8496.7|8475.7|8498.2|8481.3|8491.9|8475.7|24
1633898400000|2021-10-10 20:40:00|8495.4|8474.4|8496.6|8482.4|8498.4|8483.7|8491.4|8474.4|23
1633898700000|2021-10-10 20:45:00|8495.9|8480.6|8507.7|8487.1|8509.1|8488.1|8492.7|8473.8|34
1633899000000|2021-10-10 20:50:00|8507.6|8486.7|8494.3|8482.6|8507.6|8488.4|8492.7|8476.3|48
1633899300000|2021-10-10 20:55:00|8498.5|8485.1|8505.2|8490|8510.5|8490.9|8493.3|8473.6|50
1633899600000|2021-10-10 21:00:00|8492|8471|8500.8|8494.8|8510.3|8495.7|8492|8471|108
1633899900000|2021-10-10 21:05:00|8500.9|8494.9|8499.5|8493.5|8503.3|8497.3|8495.5|8489.5|148
1633900200000|2021-10-10 21:10:00|8498.9|8492.9|8503.8|8497.8|8503.9|8497.9|8495.3|8489.3|240
1633900500000|2021-10-10 21:15:00|8502.7|8496.7|8502.4|8496.4|8503.7|8497.7|8499.5|8493.5|177
1633900800000|2021-10-10 21:20:00|8502.9|8496.9|8501.4|8495.4|8503.1|8497.1|8500.5|8494.5|110
1633901100000|2021-10-10 21:25:00|8500.9|8494.9|8501|8495|8502.8|8496.8|8497.9|8491.9|165
1633901400000|2021-10-10 21:30:00|8500.2|8494.2|8499.2|8493.2|8501.7|8495.7|8497.7|8491.7|187
1633901700000|2021-10-10 21:35:00|8499.6|8493.6|8499.7|8493.7|8501.7|8495.7|8498.2|8492.2|176
1633902000000|2021-10-10 21:40:00|8499.6|8493.6|8502|8496|8505|8499|8499.6|8493.6|190
1633902300000|2021-10-10 21:45:00|8501.7|8495.7|8501.8|8495.8|8503.6|8497.6|8500.6|8494.6|150
1633902600000|2021-10-10 21:50:00|8502.9|8496.9|8502|8496|8502.9|8496.9|8500.8|8494.8|142
1633902900000|2021-10-10 21:55:00|8502.2|8496.2|8501.4|8495.4|8504.6|8498.6|8498.8|8492.8|182
1633903200000|2021-10-10 22:00:00|8501.6|8495.6|8497.1|8492.2|8501.7|8495.7|8495.7|8489.8|648
1633903500000|2021-10-10 22:05:00|8496.9|8492.1|8497.1|8493.6|8498.3|8494.1|8495|8490.9|374
1633903800000|2021-10-10 22:10:00|8496.9|8493.2|8495.4|8492.7|8497.6|8493.9|8494.7|8491.1|456
1633904100000|2021-10-10 22:15:00|8495.3|8492.9|8497.1|8494.7|8497.9|8495.3|8494.8|8492.8|395
1633904400000|2021-10-10 22:20:00|8497.2|8494.4|8497|8494.6|8498|8495.4|8496.2|8493.7|331
1633904700000|2021-10-10 22:25:00|8497.4|8495|8497.8|8495.5|8499.2|8497.1|8496.3|8494.5|471
1633905000000|2021-10-10 22:30:00|8498|8495.4|8498.1|8495.4|8498.5|8496.4|8496.9|8494.8|486
1633905300000|2021-10-10 22:35:00|8497.4|8495.5|8498.4|8495.6|8499.3|8496.9|8497.4|8495.2|420
1633905600000|2021-10-10 22:40:00|8498.2|8495.8|8498.2|8495.4|8499.3|8497.2|8497.3|8495|389
1633905900000|2021-10-10 22:45:00|8498|8495.5|8497.6|8496.1|8498.2|8496.7|8496.9|8494.9|310
1633906200000|2021-10-10 22:50:00|8497.7|8496.2|8498|8496.5|8498.5|8496.7|8496.1|8494.2|266
1633906500000|2021-10-10 22:55:00|8497.9|8496.4|8496.5|8495|8498.1|8496.6|8496.5|8494.5|267
1633906800000|2021-10-10 23:00:00|8496.6|8495.1|8496.3|8494.8|8496.9|8495.4|8496.1|8494.6|126
1633907100000|2021-10-10 23:05:00|8496.4|8494.9|8497.5|8496|8497.5|8496|8496.2|8494.7|157
1633907400000|2021-10-10 23:10:00|8497.6|8496.1|8497.2|8495.7|8497.7|8496.2|8497.1|8495.6|118
1633907700000|2021-10-10 23:15:00|8497.1|8495.6|8496.3|8494.8|8497.5|8496|8496.2|8494.7|123
1633908000000|2021-10-10 23:20:00|8496.2|8494.7|8496|8494.5|8496.7|8495.2|8495.9|8494.4|92
1633908300000|2021-10-10 23:25:00|8496.1|8494.6|8495.8|8494.3|8496.1|8494.6|8495.6|8494.1|99
1633908600000|2021-10-10 23:30:00|8496|8494.5|8495.4|8493.9|8496|8494.5|8495|8493.5|134
1633908900000|2021-10-10 23:35:00|8495.3|8493.8|8496.1|8494.6|8496.4|8494.9|8494.7|8493.2|259
1633909200000|2021-10-10 23:40:00|8496.2|8494.7|8495.6|8494.1|8496.2|8494.7|8495|8493.5|178
1633909500000|2021-10-10 23:45:00|8495.5|8494|8495.7|8494.2|8496.2|8494.7|8495.2|8493.7|120
1633909800000|2021-10-10 23:50:00|8495.8|8494.3|8496|8494.5|8496.4|8494.9|8495.6|8494.1|116
1633910100000|2021-10-10 23:55:00|8496.1|8494.6|8494.8|8493.3|8496.2|8494.7|8494.5|8493|185
1633910400000|2021-10-11 00:00:00|8494.7|8493.2|8492.6|8491.1|8495|8493.5|8492.4|8490.9|301
1633910700000|2021-10-11 00:05:00|8492.5|8491|8490.6|8489.1|8492.6|8491.1|8490.3|8488.8|257
1633911000000|2021-10-11 00:10:00|8490.5|8489|8490.3|8488.8|8490.8|8489.3|8489.7|8488.3|246
1633911300000|2021-10-11 00:15:00|8490.1|8488.6|8490.4|8488.9|8490.6|8489.5|8489.4|8488.1|201
1633911600000|2021-10-11 00:20:00|8490.5|8489|8490.4|8488.9|8490.8|8489.4|8489.8|8488.3|165
1633911900000|2021-10-11 00:25:00|8490.5|8489|8490.1|8488.6|8490.9|8489.4|8489.9|8488.4|130
1633912200000|2021-10-11 00:30:00|8490|8488.5|8487.9|8486.4|8490.3|8488.8|8487.8|8486.3|200
1633912500000|2021-10-11 00:35:00|8488.1|8486.6|8487|8485.5|8488.6|8487.2|8486.8|8485.3|203
1633912800000|2021-10-11 00:40:00|8487.2|8485.7|8487.4|8485.9|8487.6|8486.2|8486.6|8485.2|183
1633913100000|2021-10-11 00:45:00|8487.5|8486|8487.1|8485.6|8487.8|8486.5|8486.6|8485.3|204
1633913400000|2021-10-11 00:50:00|8487|8485.5|8487.1|8485.6|8487.8|8486.3|8486.6|8485.3|238
1633913700000|2021-10-11 00:55:00|8487.2|8485.7|8487.2|8485.7|8488.1|8486.6|8486.8|8485.3|172
1633914000000|2021-10-11 01:00:00|8487.3|8485.8|8486.3|8484.8|8487.4|8485.9|8485.8|8484.3|217
1633914300000|2021-10-11 01:05:00|8486.2|8484.7|8485.7|8484.2|8486.4|8484.9|8485.3|8483.8|219
1633914600000|2021-10-11 01:10:00|8485.6|8484.1|8485.8|8484.3|8486.3|8484.8|8485.6|8484.1|97
1633914900000|2021-10-11 01:15:00|8485.7|8484.2|8484.7|8483.2|8485.9|8484.4|8484.6|8483.1|121
1633915200000|2021-10-11 01:20:00|8484.8|8483.3|8483.7|8482.2|8484.8|8483.3|8483.6|8482.1|182
1633915500000|2021-10-11 01:25:00|8483.6|8482.1|8483.6|8482.1|8484.1|8482.7|8482.9|8481.8|169
1633915800000|2021-10-11 01:30:00|8483.7|8482.2|8482.4|8480.9|8483.7|8482.2|8480.5|8479.2|278
1633916100000|2021-10-11 01:35:00|8482.3|8480.8|8481|8479.5|8482.3|8480.8|8479.7|8478.2|278
1633916400000|2021-10-11 01:40:00|8480.9|8479.4|8479.9|8478.4|8481|8479.5|8479.8|8478.3|199
1633916700000|2021-10-11 01:45:00|8479.6|8478.7|8482.1|8480.6|8482.3|8481|8478.9|8477.7|254
1633917000000|2021-10-11 01:50:00|8482.2|8480.7|8483.6|8482.7|8484.3|8482.8|8481|8479.7|272
1633917300000|2021-10-11 01:55:00|8483.5|8482.6|8483.8|8482.9|8484.7|8483.5|8483.2|8481.9|193
1633917600000|2021-10-11 02:00:00|8483.7|8482.8|8481.3|8479.8|8484.1|8482.8|8481.3|8479.8|241
1633917900000|2021-10-11 02:05:00|8481.4|8479.9|8482.8|8481.3|8482.8|8481.3|8481.1|8479.6|137
1633918200000|2021-10-11 02:10:00|8482.7|8481.2|8482.8|8481.3|8483.2|8481.7|8482.3|8480.8|155
1633918500000|2021-10-11 02:15:00|8482.9|8481.4|8483.1|8481.6|8483.9|8482.4|8482.8|8481.3|89
1633918800000|2021-10-11 02:20:00|8483|8481.5|8482|8480.5|8483.4|8481.9|8481.1|8479.6|170
1633919100000|2021-10-11 02:25:00|8482.1|8480.6|8482.1|8480.6|8482.3|8480.8|8481.5|8480.1|106
1633919400000|2021-10-11 02:30:00|8482.2|8480.7|8481.9|8481|8482.3|8481.1|8481.7|8480.2|115
1633919700000|2021-10-11 02:35:00|8481.8|8480.9|8482.1|8480.6|8482.8|8481.6|8481.5|8480.2|141
1633920000000|2021-10-11 02:40:00|8482.2|8480.7|8481.4|8479.9|8482.5|8481.1|8481.2|8479.7|160
1633920300000|2021-10-11 02:45:00|8481.5|8480|8482.2|8480.7|8482.3|8480.8|8481.2|8479.7|89
1633920600000|2021-10-11 02:50:00|8482.3|8480.8|8482.3|8480.8|8482.7|8481.2|8482.1|8480.6|93
1633920900000|2021-10-11 02:55:00|8482.4|8480.9|8482.4|8480.9|8482.9|8481.9|8481.8|8480.6|118
1633921200000|2021-10-11 03:00:00|8482.3|8480.8|8482.9|8481.4|8483|8481.5|8482.3|8480.8|104
1633921500000|2021-10-11 03:05:00|8483|8481.5|8483|8482.1|8483.8|8482.6|8482.8|8481.3|157
1633921800000|2021-10-11 03:10:00|8483.3|8481.8|8481.4|8479.9|8483.3|8482.1|8481.2|8479.7|187
1633922100000|2021-10-11 03:15:00|8481.3|8479.8|8482.1|8480.6|8482.1|8480.9|8480.9|8479.6|155
1633922400000|2021-10-11 03:20:00|8482|8480.5|8482.5|8481|8482.5|8481|8481.5|8480.2|131
1633922700000|2021-10-11 03:25:00|8482.4|8480.9|8481.3|8479.8|8482.5|8481.2|8480.9|8479.7|154
1633923000000|2021-10-11 03:30:00|8481.4|8479.9|8482.5|8481|8482.7|8481.2|8481|8479.9|148
1633923300000|2021-10-11 03:35:00|8482.4|8480.9|8484|8482.5|8484.1|8482.6|8482.2|8480.7|156
1633923600000|2021-10-11 03:40:00|8484.1|8482.6|8484.1|8482.6|8484.4|8483.1|8483.3|8482|191
1633923900000|2021-10-11 03:45:00|8484.2|8482.7|8485.4|8483.9|8485.5|8484.4|8483.8|8482.3|217
1633924200000|2021-10-11 03:50:00|8485.5|8484|8486.3|8484.8|8486.6|8485.4|8485.3|8483.8|136
1633924500000|2021-10-11 03:55:00|8486.4|8484.9|8486.9|8485.4|8487.7|8486.5|8486.2|8484.8|219
1633924800000|2021-10-11 04:00:00|8486.8|8485.3|8486|8485.1|8487.3|8486|8485.8|8484.7|178
1633925100000|2021-10-11 04:05:00|8486.4|8484.9|8486.8|8485.3|8486.8|8485.5|8485.9|8484.6|143
1633925400000|2021-10-11 04:10:00|8486.9|8485.4|8486.2|8484.7|8486.9|8485.4|8485.6|8484.5|151
1633925700000|2021-10-11 04:15:00|8486.3|8484.8|8486.9|8485.4|8487|8485.5|8485.7|8484.3|102
1633926000000|2021-10-11 04:20:00|8487|8485.5|8486.4|8484.9|8487|8485.5|8485.6|8484.1|123
1633926300000|2021-10-11 04:25:00|8486.5|8485|8486.5|8485|8487.1|8486|8486.3|8485|120
1633926600000|2021-10-11 04:30:00|8486.6|8485.1|8486.8|8485.3|8486.9|8485.4|8486|8484.7|81
1633926900000|2021-10-11 04:35:00|8486.7|8485.2|8486.3|8484.8|8486.9|8485.7|8486.2|8484.7|88
1633927200000|2021-10-11 04:40:00|8486.2|8484.7|8485.9|8484.4|8486.4|8485.1|8485.4|8483.9|103
1633927500000|2021-10-11 04:45:00|8485.8|8484.3|8486.2|8484.7|8486.4|8484.9|8485.1|8483.6|110
1633927800000|2021-10-11 04:50:00|8486.3|8484.8|8485.9|8484.4|8486.3|8485|8485.3|8484|59
1633928100000|2021-10-11 04:55:00|8486|8484.5|8484.8|8483.3|8486|8484.8|8484.4|8482.9|103
1633928400000|2021-10-11 05:00:00|8484.9|8483.4|8484.3|8483.4|8485.3|8484.1|8484.2|8483|146
1633928700000|2021-10-11 05:05:00|8484.2|8483.3|8483.4|8481.9|8484.8|8483.7|8483.2|8481.7|187
1633929000000|2021-10-11 05:10:00|8483.5|8482|8484|8482.5|8484.1|8482.8|8482.9|8481.4|138
1633929300000|2021-10-11 05:15:00|8483.9|8482.4|8483.2|8482.3|8484.1|8482.8|8482.8|8481.6|227
1633929600000|2021-10-11 05:20:00|8483.1|8482.2|8483.7|8482.2|8484.1|8483.2|8482.6|8481.5|212
1633929900000|2021-10-11 05:25:00|8483.5|8482.6|8484.5|8483|8484.8|8483.4|8483.5|8482.2|123
1633930200000|2021-10-11 05:30:00|8484.4|8482.9|8483.7|8482.2|8484.6|8483.3|8483.3|8482.1|134
1633930500000|2021-10-11 05:35:00|8483.6|8482.1|8482.1|8480.6|8483.6|8482.3|8482|8480.6|138
1633930800000|2021-10-11 05:40:00|8482.3|8480.8|8482.4|8480.9|8482.6|8481.3|8481.6|8480.4|189
1633931100000|2021-10-11 05:45:00|8482.5|8481|8479.7|8478.8|8482.5|8481|8479.4|8478|245
1633931400000|2021-10-11 05:50:00|8479.6|8478.7|8479.5|8478.6|8480.2|8479|8479.4|8478.1|173
1633931700000|2021-10-11 05:55:00|8479.7|8478.2|8476.7|8475.2|8479.9|8478.7|8476.2|8474.7|302
1633932000000|2021-10-11 06:00:00|8476.6|8475.1|8476|8474.5|8477.6|8476.1|8475.2|8474|589
1633932300000|2021-10-11 06:05:00|8476.1|8474.6|8478|8476.5|8479.1|8477.7|8474.5|8473.3|381
1633932600000|2021-10-11 06:10:00|8478.1|8476.6|8478.6|8477.1|8478.7|8477.3|8477.2|8475.9|375
1633932900000|2021-10-11 06:15:00|8478.7|8477.2|8480.6|8479.1|8480.8|8479.6|8478.2|8476.7|303
1633933200000|2021-10-11 06:20:00|8480.7|8479.2|8481.3|8479.8|8482|8480.5|8480.2|8478.7|262
1633933500000|2021-10-11 06:25:00|8481.4|8479.9|8482.4|8480.9|8484|8482.8|8481.3|8479.8|303
1633933800000|2021-10-11 06:30:00|8482.2|8480.7|8475.8|8474.9|8482.2|8480.7|8473.9|8473|599
1633934100000|2021-10-11 06:35:00|8475.7|8474.8|8475.3|8473.8|8475.8|8474.9|8473.3|8472.3|442
1633934400000|2021-10-11 06:40:00|8475.4|8473.9|8475|8473.5|8475.9|8474.9|8473.9|8472.7|411
1633934700000|2021-10-11 06:45:00|8474.9|8473.4|8473.1|8472.2|8475.6|8474.3|8472.9|8471.6|369
1633935000000|2021-10-11 06:50:00|8473|8472.1|8474.8|8473.9|8475.3|8474|8473|8471.7|282
1633935300000|2021-10-11 06:55:00|8474.7|8473.8|8477.2|8475.7|8477.6|8476.1|8474.6|8473.3|525
1633935600000|2021-10-11 07:00:00|8477.1|8475.6|8477.2|8476.3|8478.7|8477.8|8474.6|8473.3|704
1633935900000|2021-10-11 07:05:00|8477.3|8476.4|8475.7|8474.2|8479.7|8478.5|8474.9|8473.6|604
1633936200000|2021-10-11 07:10:00|8475.6|8474.1|8478.5|8477.6|8480.6|8479.4|8473.7|8472.6|603
1633936500000|2021-10-11 07:15:00|8478.6|8477.7|8478.1|8477.2|8481.1|8480.2|8478.1|8477.2|513
1633936800000|2021-10-11 07:20:00|8477.8|8476.9|8479.3|8477.8|8479.6|8478.7|8476.8|8475.6|486
1633937100000|2021-10-11 07:25:00|8479.4|8477.9|8478.6|8477.7|8483.4|8482.1|8477.8|8476.6|517
1633937400000|2021-10-11 07:30:00|8479|8477.5|8479.1|8478.2|8479.7|8478.7|8476.1|8474.8|450
1633937700000|2021-10-11 07:35:00|8479.2|8478.3|8482.5|8481.6|8482.7|8481.7|8478.7|8477.6|454
1633938000000|2021-10-11 07:40:00|8482.8|8481.9|8486.8|8485.3|8487.6|8486.6|8482.8|8481.5|491
1633938300000|2021-10-11 07:45:00|8486.9|8485.4|8481.5|8480.6|8487|8485.8|8481.3|8480.4|476
1633938600000|2021-10-11 07:50:00|8481.8|8480.3|8481.2|8480.3|8484|8482.9|8480.9|8479.7|468
1633938900000|2021-10-11 07:55:00|8481.3|8480.4|8480.9|8479.4|8481.7|8480.8|8478.8|8477.7|445
1633939200000|2021-10-11 08:00:00|8480.8|8479.3|8476.8|8475.9|8481|8479.8|8476.3|8475.3|473
1633939500000|2021-10-11 08:05:00|8476.7|8475.8|8479.9|8479|8480.2|8479|8475.2|8474.2|437
1633939800000|2021-10-11 08:10:00|8479.7|8478.8|8480.8|8479.9|8481.3|8479.9|8479.5|8478.4|395
1633940100000|2021-10-11 08:15:00|8480.7|8479.8|8485.2|8484.3|8486.4|8485.2|8480.5|8479.6|450
1633940400000|2021-10-11 08:20:00|8485.3|8484.4|8483.9|8483|8486.8|8485.6|8482.6|8481.5|547
1633940700000|2021-10-11 08:25:00|8483.6|8482.7|8482.1|8480.6|8484|8482.8|8481.3|8480.4|482
1633941000000|2021-10-11 08:30:00|8482.2|8480.7|8477.6|8476.7|8482.2|8480.9|8477.5|8476.4|415
1633941300000|2021-10-11 08:35:00|8477.9|8476.4|8479.6|8478.7|8480.7|8479.4|8477.2|8476|409
1633941600000|2021-10-11 08:40:00|8479.7|8478.8|8483.2|8482.3|8484.6|8483.5|8479.5|8478.3|406
1633941900000|2021-10-11 08:45:00|8483.1|8482.2|8484.1|8483.2|8484.6|8483.4|8480.9|8479.9|402
1633942200000|2021-10-11 08:50:00|8484.2|8483.3|8483|8481.5|8484.5|8483.4|8482|8481|374
1633942500000|2021-10-11 08:55:00|8483.1|8481.6|8478.3|8477.4|8483.7|8482.2|8478.2|8477.1|361
1633942800000|2021-10-11 09:00:00|8478.4|8477.5|8481.3|8479.8|8481.3|8480|8478|8477|383
1633943100000|2021-10-11 09:05:00|8481.4|8479.9|8478.7|8477.8|8481.4|8479.9|8476.6|8475.4|480
1633943400000|2021-10-11 09:10:00|8478.8|8477.9|8480.8|8479.3|8482.6|8481.3|8478|8477.1|397
1633943700000|2021-10-11 09:15:00|8480.9|8479.4|8481.9|8480.4|8484.5|8483.1|8480.3|8479.1|527
1633944000000|2021-10-11 09:20:00|8482|8480.5|8483.8|8482.3|8484|8482.7|8481.3|8480.1|364
1633944300000|2021-10-11 09:25:00|8483.9|8482.4|8484.3|8482.8|8486|8484.8|8483.4|8481.9|313
1633944600000|2021-10-11 09:30:00|8484.2|8482.7|8483.4|8482.5|8487.5|8486.6|8482.8|8481.5|327
1633944900000|2021-10-11 09:35:00|8483.5|8482.6|8484.9|8483.4|8485.4|8484.2|8482.7|8481.8|397
1633945200000|2021-10-11 09:40:00|8485.2|8484|8484.8|8483.9|8486.1|8485.1|8484.1|8482.9|300
1633945500000|2021-10-11 09:45:00|8484.9|8484|8486.5|8485.6|8488.4|8487.5|8484.9|8483.7|318
1633945800000|2021-10-11 09:50:00|8486.4|8485.5|8487.9|8486.4|8488.5|8487.5|8485.8|8484.9|351
1633946100000|2021-10-11 09:55:00|8487.8|8486.3|8486|8484.5|8489.1|8488.2|8485.1|8483.9|359
1633946400000|2021-10-11 10:00:00|8486.1|8484.6|8485.8|8484.3|8487.2|8486.3|8484.1|8483|448
1633946700000|2021-10-11 10:05:00|8485.9|8484.4|8486.1|8485.2|8487.3|8486.2|8485.2|8484.1|324
1633947000000|2021-10-11 10:10:00|8486|8485.1|8485.1|8484.2|8486.9|8485.7|8484.6|8483.3|242
1633947300000|2021-10-11 10:15:00|8485.4|8483.9|8485|8484.1|8487.1|8485.9|8484.6|8483.5|228
1633947600000|2021-10-11 10:20:00|8484.9|8484|8486.7|8485.8|8487.1|8486|8484.9|8484|200
1633947900000|2021-10-11 10:25:00|8486.8|8485.9|8488.1|8486.6|8489.3|8488.4|8486.5|8485.2|263
1633948200000|2021-10-11 10:30:00|8487.8|8486.9|8486.2|8485.3|8488.4|8487|8485.6|8484.6|273
1633948500000|2021-10-11 10:35:00|8486.1|8485.2|8485.8|8484.9|8487.2|8486|8485.3|8484.2|324
1633948800000|2021-10-11 10:40:00|8485.7|8484.8|8488.2|8486.7|8488.2|8487|8484.9|8484|273
1633949100000|2021-10-11 10:45:00|8488.1|8486.6|8487.7|8486.8|8489.3|8488.1|8487.6|8486.6|320
1633949400000|2021-10-11 10:50:00|8488.1|8486.6|8484.7|8483.2|8488.6|8487.7|8484.5|8483.1|352
1633949700000|2021-10-11 10:55:00|8484.9|8483.4|8485.7|8484.8|8486.3|8485.1|8484.4|8483.4|388
1633950000000|2021-10-11 11:00:00|8485.8|8484.9|8483.6|8482.7|8486.4|8485.3|8482.8|8481.7|396
1633950300000|2021-10-11 11:05:00|8483.7|8482.8|8483.9|8483|8484.6|8483.7|8482.6|8481.7|236
1633950600000|2021-10-11 11:10:00|8483.8|8482.9|8486.6|8485.1|8486.9|8485.9|8483.8|8482.9|267
1633950900000|2021-10-11 11:15:00|8486|8485|8488.9|8488|8489.4|8488.2|8485.9|8484.7|315
1633951200000|2021-10-11 11:20:00|8488.8|8487.9|8490.3|8488.8|8491.4|8490.1|8487.9|8487|355
1633951500000|2021-10-11 11:25:00|8490.4|8488.9|8490.6|8489.7|8490.7|8489.8|8487.5|8486.6|303
1633951800000|2021-10-11 11:30:00|8490.7|8489.8|8490.9|8490|8492.2|8491.2|8489.2|8488.2|280
1633952100000|2021-10-11 11:35:00|8490.8|8489.9|8490.2|8489.3|8490.8|8489.9|8489.1|8488.2|269
1633952400000|2021-10-11 11:40:00|8490|8489.1|8490.1|8489.2|8490.8|8489.7|8488.9|8488|215
1633952700000|2021-10-11 11:45:00|8490|8489.1|8490.1|8489.2|8490.6|8489.7|8488|8487.1|211
1633953000000|2021-10-11 11:50:00|8490.2|8489.3|8488.9|8488|8490.6|8489.7|8488.7|8487.4|218
1633953300000|2021-10-11 11:55:00|8488.8|8487.9|8488.5|8487|8489.1|8488.1|8485.8|8484.9|395
1633953600000|2021-10-11 12:00:00|8488.3|8487.4|8487|8486.1|8489|8487.6|8485.9|8485|335
1633953900000|2021-10-11 12:05:00|8487.1|8486.2|8487.5|8486.6|8488.1|8486.8|8485|8483.8|347
1633954200000|2021-10-11 12:10:00|8487.4|8486.5|8488|8486.5|8488.4|8487.5|8487.2|8486|208
1633954500000|2021-10-11 12:15:00|8487.5|8486.6|8486.7|8485.8|8488|8486.8|8485.5|8484.4|299
1633954800000|2021-10-11 12:20:00|8487|8485.5|8485.8|8484.9|8487|8485.7|8485.5|8484.3|362
1633955100000|2021-10-11 12:25:00|8485.7|8484.8|8485.8|8484.3|8486.4|8485.4|8485.1|8484|261
1633955400000|2021-10-11 12:30:00|8486|8484.5|8486.1|8485.2|8487.6|8486.1|8484.9|8483.7|491
1633955700000|2021-10-11 12:35:00|8486|8485.1|8486.8|8485.9|8487.3|8486.1|8485.9|8484.7|319
1633956000000|2021-10-11 12:40:00|8486.7|8485.8|8486.8|8485.9|8488.1|8486.9|8485.4|8484.2|338
1633956300000|2021-10-11 12:45:00|8486.9|8486|8486.8|8485.9|8487.1|8486.1|8485|8483.9|310
1633956600000|2021-10-11 12:50:00|8486.9|8486|8488.2|8487.3|8489|8487.8|8486.6|8485.4|338
1633956900000|2021-10-11 12:55:00|8488.3|8487.4|8488.7|8487.8|8489.1|8488|8487.6|8486.7|269
1633957200000|2021-10-11 13:00:00|8488.5|8487.6|8488.5|8487.6|8490.1|8489|8487.4|8486.3|480
1633957500000|2021-10-11 13:05:00|8488.4|8487.5|8489|8488.1|8489.6|8488.5|8486.9|8485.8|268
1633957800000|2021-10-11 13:10:00|8489.1|8488.2|8488.4|8486.9|8489.8|8488.5|8487.8|8486.7|259
1633958100000|2021-10-11 13:15:00|8488.3|8486.8|8488.6|8487.7|8489.2|8488.3|8486.9|8485.8|321
1633958400000|2021-10-11 13:20:00|8488.7|8487.8|8489.2|8487.7|8491|8490.1|8488.7|8487.5|280
1633958700000|2021-10-11 13:25:00|8489.1|8487.6|8490.8|8489.3|8491.1|8489.9|8488.4|8487.2|322
1633959000000|2021-10-11 13:30:00|8490.6|8489.1|8491.5|8490|8492.7|8491.5|8488.1|8486.6|607
1633959300000|2021-10-11 13:35:00|8491.6|8490.1|8489.8|8488.3|8492.5|8491.3|8488.9|8487.6|417
1633959600000|2021-10-11 13:40:00|8489.7|8488.2|8487.9|8487|8490|8488.8|8486.4|8485.3|510
1633959900000|2021-10-11 13:45:00|8487.8|8486.9|8486.7|8485.2|8489.2|8487.9|8485.1|8483.9|511
1633960200000|2021-10-11 13:50:00|8486.6|8485.1|8485.6|8484.7|8486.8|8485.6|8484.8|8483.9|415
1633960500000|2021-10-11 13:55:00|8485.5|8484.6|8485.1|8484.2|8486.8|8485.6|8484.1|8482.9|430
1633960800000|2021-10-11 14:00:00|8485|8484.1|8484.4|8482.9|8485.4|8484.1|8483.3|8482.1|462
1633961100000|2021-10-11 14:05:00|8484.3|8482.8|8490.2|8488.7|8490.7|8489.3|8483.7|8482.5|449
1633961400000|2021-10-11 14:10:00|8490.1|8488.6|8488.9|8488|8490.3|8488.9|8486|8484.6|484
1633961700000|2021-10-11 14:15:00|8488.8|8487.9|8489.7|8488.8|8490.9|8489.7|8487.6|8486.5|301
1633962000000|2021-10-11 14:20:00|8489.6|8488.7|8489.5|8488|8490.4|8489.4|8488.7|8487.5|401
1633962300000|2021-10-11 14:25:00|8489.4|8487.9|8490.1|8488.6|8491|8490.1|8487.8|8486.9|378
1633962600000|2021-10-11 14:30:00|8490.2|8488.7|8493.5|8492.6|8493.8|8492.6|8489.5|8488.6|375
1633962900000|2021-10-11 14:35:00|8493.4|8492.5|8492.3|8491.4|8495.1|8494.2|8492.2|8491.2|309
1633963200000|2021-10-11 14:40:00|8492.4|8491.5|8495.3|8494.4|8495.6|8494.7|8492.4|8491.5|314
1633963500000|2021-10-11 14:45:00|8495.2|8494.3|8494.2|8492.7|8496.8|8495.7|8494|8492.7|440
1633963800000|2021-10-11 14:50:00|8493.9|8493|8495.4|8493.9|8495.8|8494.4|8492.9|8491.7|399
1633964100000|2021-10-11 14:55:00|8495.3|8494.4|8493|8492.1|8496.5|8495.3|8492.6|8491.7|369
1633964400000|2021-10-11 15:00:00|8492.9|8492|8493.2|8491.7|8493.4|8492.4|8491.1|8489.9|385
1633964700000|2021-10-11 15:05:00|8493.3|8491.8|8490.5|8489.6|8493.7|8492.7|8490|8488.8|298
1633965000000|2021-10-11 15:10:00|8490.8|8489.3|8490.2|8488.7|8491.8|8490.5|8489.7|8488.3|298
1633965300000|2021-10-11 15:15:00|8490.3|8488.8|8493.5|8492.6|8494.1|8492.7|8489.9|8488.4|261
1633965600000|2021-10-11 15:20:00|8493.8|8492.3|8490.2|8488.7|8494.6|8493.4|8490|8488.6|288
1633965900000|2021-10-11 15:25:00|8490.3|8488.8|8492.8|8491.3|8492.9|8491.7|8489.4|8488.1|310
1633966200000|2021-10-11 15:30:00|8492.7|8491.2|8492.4|8490.9|8493.2|8492|8492.1|8490.7|273
1633966500000|2021-10-11 15:35:00|8492.3|8490.8|8490.5|8489|8492.5|8491.3|8490.1|8488.8|291
1633966800000|2021-10-11 15:40:00|8490.4|8488.9|8490.9|8489.4|8491|8489.5|8489.5|8488.2|225
1633967100000|2021-10-11 15:45:00|8490.8|8489.3|8492.2|8490.7|8493.2|8491.7|8490.3|8488.9|263
1633967400000|2021-10-11 15:50:00|8492.1|8490.6|8493.2|8492.3|8494|8492.8|8491.8|8490.6|206
1633967700000|2021-10-11 15:55:00|8493.3|8492.4|8494.3|8493.4|8495.2|8494.2|8493.1|8491.8|256
1633968000000|2021-10-11 16:00:00|8494.2|8493.3|8494.5|8493|8495.8|8494.6|8494.1|8493|282
1633968300000|2021-10-11 16:05:00|8494.6|8493.1|8496|8495.1|8496.5|8495.1|8494.5|8493.1|247
1633968600000|2021-10-11 16:10:00|8496.1|8495.2|8497.3|8496.4|8497.5|8496.4|8496.1|8494.9|209
1633968900000|2021-10-11 16:15:00|8497.2|8496.3|8497|8496.1|8497.4|8496.4|8496.5|8495.6|160
1633969200000|2021-10-11 16:20:00|8496.9|8496|8496|8495.1|8497.7|8496.6|8495.6|8494.4|321
1633969500000|2021-10-11 16:25:00|8495.9|8495|8495.9|8494.4|8496.9|8495.8|8495.6|8494.1|209
1633969800000|2021-10-11 16:30:00|8495.8|8494.3|8495.1|8494.2|8496.2|8495.1|8494.9|8493.4|185
1633970100000|2021-10-11 16:35:00|8495.2|8493.7|8494.7|8493.2|8495.7|8494.4|8494.2|8492.9|182
1633970400000|2021-10-11 16:40:00|8494.8|8493.3|8496.4|8494.9|8497.3|8496.1|8494.4|8493.2|221
1633970700000|2021-10-11 16:45:00|8496.5|8495|8496.4|8494.9|8497|8495.8|8495.9|8494.5|201
1633971000000|2021-10-11 16:50:00|8496.6|8495.1|8495.8|8494.9|8497.2|8496.1|8495.4|8494.2|248
1633971300000|2021-10-11 16:55:00|8495.9|8495|8496.8|8495.3|8496.9|8495.7|8495.4|8494.1|239
1633971600000|2021-10-11 17:00:00|8496.5|8495.6|8497.4|8496.5|8498.4|8497.1|8496.5|8495.1|244
1633971900000|2021-10-11 17:05:00|8497.3|8496.4|8497|8496.1|8498|8496.8|8496.8|8495.6|156
1633972200000|2021-10-11 17:10:00|8496.9|8496|8496.5|8495|8497.6|8496.4|8496.1|8494.8|194
1633972500000|2021-10-11 17:15:00|8496.6|8495.1|8497|8496.1|8497.8|8496.5|8496.3|8495.1|244
1633972800000|2021-10-11 17:20:00|8497.1|8496.2|8499.1|8498.2|8499.4|8498.2|8497|8495.7|227
1633973100000|2021-10-11 17:25:00|8499|8498.1|8498.2|8496.7|8500.2|8499.1|8498.1|8496.7|221
1633973400000|2021-10-11 17:30:00|8498.1|8496.6|8497.5|8496.6|8498.4|8497.4|8497.4|8496.2|221
1633973700000|2021-10-11 17:35:00|8497.4|8496.5|8497.4|8495.9|8498.3|8497.1|8496.9|8495.7|240
1633974000000|2021-10-11 17:40:00|8497.5|8496|8496.4|8494.9|8497.6|8496.4|8495.8|8494.5|230
1633974300000|2021-10-11 17:45:00|8496.1|8495.2|8497.3|8495.8|8497.7|8496.5|8495.7|8494.8|247
1633974600000|2021-10-11 17:50:00|8497.2|8495.7|8494.3|8492.8|8497.4|8496.1|8493.9|8492.7|316
1633974900000|2021-10-11 17:55:00|8494|8493.1|8494.2|8492.7|8494.6|8493.4|8493.4|8492.3|234
1633975200000|2021-10-11 18:00:00|8494.3|8492.8|8493.9|8492.4|8494.8|8493.5|8493.3|8492.3|224
1633975500000|2021-10-11 18:05:00|8494|8492.5|8493|8492.1|8494|8492.9|8492.4|8491.2|176
1633975800000|2021-10-11 18:10:00|8493.1|8492.2|8492.9|8492|8493.7|8492.5|8492.7|8491.5|147
1633976100000|2021-10-11 18:15:00|8492.8|8491.9|8493.4|8492.5|8493.8|8492.7|8492.3|8491.4|172
1633976400000|2021-10-11 18:20:00|8493.8|8492.3|8493.8|8492.9|8494.4|8493.3|8493.5|8492.2|162
1633976700000|2021-10-11 18:25:00|8493.9|8493|8494.3|8492.8|8494.9|8493.8|8493.9|8492.8|191
1633977000000|2021-10-11 18:30:00|8494.1|8493.2|8494.6|8493.7|8495.3|8494|8493.8|8492.6|172
1633977300000|2021-10-11 18:35:00|8494.7|8493.8|8495.4|8494.5|8495.7|8494.6|8494.5|8493.6|147
1633977600000|2021-10-11 18:40:00|8495.8|8494.3|8494|8492.5|8496.1|8494.8|8493.6|8492.4|153
1633977900000|2021-10-11 18:45:00|8494.1|8492.6|8493.9|8493|8494.6|8493.4|8493.6|8492.5|125
1633978200000|2021-10-11 18:50:00|8494.2|8492.7|8494.6|8493.1|8495.1|8493.9|8493.7|8492.6|142
1633978500000|2021-10-11 18:55:00|8494.7|8493.2|8494.6|8493.7|8495.7|8494.5|8494.2|8493|262
1633978800000|2021-10-11 19:00:00|8494.4|8493.5|8495.4|8493.9|8496|8494.9|8494.4|8493.2|314
1633979100000|2021-10-11 19:05:00|8495.5|8494|8495.4|8493.9|8496.1|8494.9|8495.2|8493.8|162
1633979400000|2021-10-11 19:10:00|8495.5|8494|8495.2|8494.3|8495.6|8494.4|8494.4|8493.1|165
1633979700000|2021-10-11 19:15:00|8495.1|8494.2|8495.7|8494.2|8496.1|8494.9|8495.1|8493.8|197
1633980000000|2021-10-11 19:20:00|8495.6|8494.1|8494.6|8493.7|8495.8|8494.8|8494.6|8493.7|162
1633980300000|2021-10-11 19:25:00|8494.7|8493.8|8494.2|8493.3|8494.7|8493.8|8493.6|8492.1|144
1633980600000|2021-10-11 19:30:00|8494.4|8492.9|8493.4|8492.5|8494.7|8493.5|8493.4|8492.2|149
1633980900000|2021-10-11 19:35:00|8493.5|8492.6|8493.6|8492.1|8494.4|8493.2|8492.9|8491.8|131
1633981200000|2021-10-11 19:40:00|8493.5|8492|8493.9|8492.4|8494.3|8492.9|8493|8491.5|158
1633981500000|2021-10-11 19:45:00|8493.8|8492.3|8493.4|8491.9|8494|8492.8|8492.6|8491.3|162
1633981800000|2021-10-11 19:50:00|8493.5|8492|8493.7|8492.2|8494.1|8492.9|8493.3|8491.8|196
1633982100000|2021-10-11 19:55:00|8493.6|8492.1|8502|8500.5|8502.8|8501.3|8493.3|8491.8|684
1633982400000|2021-10-11 20:00:00|8502.1|8500.6|8499.6|8498.1|8502.9|8501.4|8497.9|8496.4|736
1633982700000|2021-10-11 20:05:00|8499.7|8498.2|8499.3|8497.8|8500|8498.5|8498.3|8496.8|253
1633983000000|2021-10-11 20:10:00|8499.4|8497.9|8498.4|8496.9|8499.6|8498.1|8498.2|8496.8|186
1633983300000|2021-10-11 20:15:00|8498.5|8497|8499.2|8497.7|8499.4|8498.2|8498.4|8496.9|155
1633983600000|2021-10-11 20:20:00|8499.1|8497.6|8500.1|8498.6|8500.4|8498.9|8498.9|8497.6|112
1633983900000|2021-10-11 20:25:00|8500.2|8498.7|8501|8499.5|8501.4|8500.2|8500.1|8498.7|186
1633984200000|2021-10-11 20:30:00|8500.9|8499.4|8500.6|8499.1|8501.2|8499.7|8500.4|8498.9|134
1633984500000|2021-10-11 20:35:00|8500.5|8499|8500|8498.5|8500.7|8499.2|8499.8|8498.3|120
1633984800000|2021-10-11 20:40:00|8500.1|8498.6|8500|8498.5|8500.4|8498.9|8499.8|8498.3|115
1633985100000|2021-10-11 20:45:00|8500.1|8498.6|8499.6|8498.7|8500.1|8498.8|8499.5|8498.3|96
1633985400000|2021-10-11 20:50:00|8500|8498.5|8499.9|8498.4|8500|8498.5|8499.3|8498|101
1633985700000|2021-10-11 20:55:00|8500|8498.5|8501|8495|8502.1|8499|8499.1|8493.4|552
1633986000000|2021-10-11 21:00:00|8502.3|8496.3|8503.3|8497.3|8503.7|8497.7|8500.9|8494.9|55
1633986300000|2021-10-11 21:05:00|8501.4|8495.4|8501.3|8495.3|8504.2|8498.2|8500.7|8494.7|88
1633986600000|2021-10-11 21:10:00|8501.4|8495.4|8502|8496|8503|8497|8500.8|8494.8|1037
1633986900000|2021-10-11 21:15:00|8501.3|8495.3|8502.3|8496.3|8503.4|8497.4|8501|8495|153
1633987200000|2021-10-11 21:20:00|8502.5|8496.5|8500.4|8494.4|8503|8497|8499.6|8493.6|148
1633987500000|2021-10-11 21:25:00|8500.3|8494.3|8501.1|8495.1|8501.1|8495.1|8500.2|8494.2|74
1633987800000|2021-10-11 21:30:00|8500.9|8494.9|8501|8495|8502.1|8496.1|8500|8494|165
1633988100000|2021-10-11 21:35:00|8501.3|8495.3|8500.8|8494.8|8501.9|8495.9|8500.4|8494.4|167
1633988400000|2021-10-11 21:40:00|8501|8495|8500.6|8494.6|8502.4|8496.4|8499.8|8493.8|157
1633988700000|2021-10-11 21:45:00|8501.1|8495.1|8501.2|8495.2|8503.6|8497.6|8500.3|8494.3|307
1633989000000|2021-10-11 21:50:00|8501.1|8495.1|8502.4|8496.4|8503.3|8497.3|8500.5|8494.5|283
1633989300000|2021-10-11 21:55:00|8502.2|8496.2|8501.3|8495.3|8503|8497|8499.5|8493.5|170
1633989600000|2021-10-11 22:00:00|8501.4|8495.4|8499.7|8497.2|8502.5|8497.9|8498.9|8492.9|554
1633989900000|2021-10-11 22:05:00|8499.8|8497|8500.2|8498.7|8500.6|8498.9|8499.3|8496.8|246
1633990200000|2021-10-11 22:10:00|8500.6|8498.3|8499.8|8498.3|8500.8|8499.3|8499.5|8497.5|214
1633990500000|2021-10-11 22:15:00|8499.7|8498.2|8499.6|8498.1|8500.6|8499.1|8498.7|8497.2|193
1633990800000|2021-10-11 22:20:00|8499.8|8498.3|8499.4|8497.9|8500.3|8498.8|8499.2|8497.5|167
1633991100000|2021-10-11 22:25:00|8499.3|8497.8|8499.9|8498.4|8500.4|8498.9|8499.1|8497.6|157
1633991400000|2021-10-11 22:30:00|8500.1|8498.6|8499.2|8497.7|8500.2|8498.7|8499|8497.5|177
1633991700000|2021-10-11 22:35:00|8499.1|8497.6|8499.4|8497.9|8499.5|8498|8498.7|8497.2|88
1633992000000|2021-10-11 22:40:00|8499.3|8497.8|8499|8497.5|8499.5|8498|8498.9|8497.4|44
1633992300000|2021-10-11 22:45:00|8499.1|8497.6|8500.2|8498.7|8500.5|8499|8498.9|8497.4|102
1633992600000|2021-10-11 22:50:00|8500.3|8498.8|8501.5|8500|8501.7|8500.2|8500.2|8498.7|115
1633992900000|2021-10-11 22:55:00|8501.6|8500.1|8501.8|8500.3|8502.5|8501|8501.3|8499.8|225
1633993200000|2021-10-11 23:00:00|8501.6|8500.1|8500.8|8499.3|8502.2|8500.7|8500.5|8499|241
1633993500000|2021-10-11 23:05:00|8500.7|8499.2|8500.5|8499|8500.8|8499.3|8500.5|8499|95
1633993800000|2021-10-11 23:10:00|8500.6|8499.1|8500.5|8499|8500.6|8499.1|8500|8498.5|69
1633994100000|2021-10-11 23:15:00|8500.6|8499.1|8502.1|8500.6|8502.2|8500.7|8500.6|8499.1|117
1633994400000|2021-10-11 23:20:00|8502.2|8500.7|8502.5|8501|8502.8|8501.3|8502|8500.5|129
1633994700000|2021-10-11 23:25:00|8502.4|8500.9|8502.8|8501.3|8503.1|8501.6|8502.4|8500.9|90
1633995000000|2021-10-11 23:30:00|8502.7|8501.2|8503.3|8501.8|8503.4|8501.9|8502.4|8500.9|102
1633995300000|2021-10-11 23:35:00|8503.4|8501.9|8502.4|8500.9|8503.5|8502|8502.2|8500.7|132
1633995600000|2021-10-11 23:40:00|8502.5|8501|8502.5|8501|8503.3|8501.9|8501.9|8500.4|129
1633995900000|2021-10-11 23:45:00|8502.4|8500.9|8501.8|8500.3|8502.6|8501.4|8501.3|8500|122
1633996200000|2021-10-11 23:50:00|8501.7|8500.2|8501.4|8499.9|8501.9|8500.6|8501.1|8499.6|123
1633996500000|2021-10-11 23:55:00|8501.5|8500|8501.4|8499.9|8501.9|8500.4|8501.4|8499.9|114
1633996800000|2021-10-12 00:00:00|8501.2|8499.7|8500|8498.5|8501.3|8499.8|8499.3|8497.8|350
1633997100000|2021-10-12 00:05:00|8499.9|8498.4|8499.9|8498.4|8500.3|8498.9|8499.1|8497.6|221
1633997400000|2021-10-12 00:10:00|8500|8498.5|8499.7|8498.8|8500.5|8499.2|8499.6|8498.3|204
1633997700000|2021-10-12 00:15:00|8499.6|8498.7|8500.8|8499.3|8501.4|8500.2|8499.2|8498.1|280
1633998000000|2021-10-12 00:20:00|8500.9|8499.4|8500.3|8499.4|8500.9|8499.7|8499.9|8498.8|185
1633998300000|2021-10-12 00:25:00|8500.2|8499.3|8499.2|8498.3|8500.3|8499.4|8499.1|8498|137
1633998600000|2021-10-12 00:30:00|8499.3|8498.4|8499.9|8499|8500.2|8499|8499.3|8498|144
1633998900000|2021-10-12 00:35:00|8500.1|8498.6|8501.4|8499.9|8501.6|8500.1|8499.5|8498.1|218
1633999200000|2021-10-12 00:40:00|8501.5|8500|8502|8500.5|8502.4|8501.1|8501.2|8499.7|208
1633999500000|2021-10-12 00:45:00|8502.1|8500.6|8502.8|8501.3|8503.1|8501.6|8501.8|8500.3|215
1633999800000|2021-10-12 00:50:00|8502.9|8501.4|8503.9|8502.4|8504.1|8502.6|8502.1|8500.7|292
1634000100000|2021-10-12 00:55:00|8503.8|8502.3|8501.8|8500.9|8504.3|8502.9|8501.8|8500.6|203
1634000400000|2021-10-12 01:00:00|8501.9|8501|8502.5|8501|8503.3|8502|8501.8|8500.6|194
1634000700000|2021-10-12 01:05:00|8502.4|8500.9|8502.6|8501.1|8504.3|8502.8|8502.2|8500.9|278
1634001000000|2021-10-12 01:10:00|8502.5|8501|8502.9|8501.4|8503|8501.5|8502.1|8500.6|140
1634001300000|2021-10-12 01:15:00|8502.8|8501.3|8501.6|8500.1|8503|8501.5|8501.2|8499.7|234
1634001600000|2021-10-12 01:20:00|8501.7|8500.2|8502.1|8500.6|8502.5|8501.3|8500.8|8499.3|244
1634001900000|2021-10-12 01:25:00|8501.6|8500.7|8503.3|8501.8|8503.8|8502.8|8501.3|8500|283
1634002200000|2021-10-12 01:30:00|8503.2|8501.7|8502.3|8500.8|8504.1|8502.9|8502.3|8500.8|349
1634002500000|2021-10-12 01:35:00|8502.4|8500.9|8501.6|8500.1|8502.6|8501.1|8501.5|8500|164
1634002800000|2021-10-12 01:40:00|8501.5|8500|8501.4|8499.9|8502.3|8500.9|8501.3|8499.8|190
1634003100000|2021-10-12 01:45:00|8501.5|8500|8500.6|8499.1|8501.6|8500.1|8500.6|8499.1|169
1634003400000|2021-10-12 01:50:00|8500.7|8499.2|8500.9|8499.4|8501.3|8499.9|8500.2|8499|194
1634003700000|2021-10-12 01:55:00|8501|8499.5|8499.6|8498.1|8501.4|8500|8499.5|8498|244
1634004000000|2021-10-12 02:00:00|8499.5|8498|8499.1|8497.6|8499.7|8498.6|8498.6|8497.1|158
1634004300000|2021-10-12 02:05:00|8499|8497.5|8497.7|8496.2|8499.1|8497.6|8497.2|8495.9|212
1634004600000|2021-10-12 02:10:00|8497.8|8496.3|8497.8|8496.3|8498.2|8496.7|8497.7|8496.2|203
1634004900000|2021-10-12 02:15:00|8497.7|8496.2|8497.8|8496.3|8498.7|8497.3|8497.7|8496.2|210
1634005200000|2021-10-12 02:20:00|8497.7|8496.2|8497.6|8496.1|8498.2|8496.9|8497.2|8496|184
1634005500000|2021-10-12 02:25:00|8497.7|8496.2|8497.8|8496.3|8498.2|8497|8497.4|8496.1|208
1634005800000|2021-10-12 02:30:00|8497.9|8496.4|8497.8|8496.3|8498.2|8497|8497.4|8496.1|195
1634006100000|2021-10-12 02:35:00|8497.7|8496.2|8497.1|8496.2|8498.2|8497|8497|8495.8|200
1634006400000|2021-10-12 02:40:00|8497.4|8495.9|8498.5|8497.6|8498.6|8497.7|8497|8495.6|169
1634006700000|2021-10-12 02:45:00|8498.4|8497.5|8499.1|8498.2|8499.3|8498.4|8498.4|8497.4|123
1634007000000|2021-10-12 02:50:00|8499|8498.1|8498.8|8497.9|8499.6|8498.5|8498.7|8497.7|107
1634007300000|2021-10-12 02:55:00|8498.7|8497.8|8498.1|8497.2|8498.9|8498|8497.8|8496.6|149
1634007600000|2021-10-12 03:00:00|8498|8497.1|8498.9|8497.4|8499.2|8498.2|8498|8497|111
1634007900000|2021-10-12 03:05:00|8498.8|8497.3|8498.9|8498|8499.3|8498|8498.3|8497.1|221
1634008200000|2021-10-12 03:10:00|8498.8|8497.9|8500.5|8499|8500.6|8499.3|8498.8|8497.7|197
1634008500000|2021-10-12 03:15:00|8500.6|8499.1|8499.7|8498.8|8500.7|8499.5|8499.4|8498.2|123
1634008800000|2021-10-12 03:20:00|8499.6|8498.7|8500.1|8499.2|8500.4|8499.2|8499.6|8498.5|114
1634009100000|2021-10-12 03:25:00|8500|8499.1|8500.9|8499.4|8501.5|8500.1|8500|8498.9|194
1634009400000|2021-10-12 03:30:00|8501|8499.5|8500.8|8499.9|8501.1|8500|8500.5|8499.3|108
1634009700000|2021-10-12 03:35:00|8500.9|8500|8500.2|8498.7|8501.3|8500.1|8500|8498.7|159
1634010000000|2021-10-12 03:40:00|8500.3|8498.8|8500.6|8499.1|8501|8499.8|8500|8498.7|163
1634010300000|2021-10-12 03:45:00|8500.7|8499.2|8501.3|8499.8|8501.7|8500.2|8500.4|8499.1|124
1634010600000|2021-10-12 03:50:00|8501.2|8499.7|8502.1|8500.6|8502.2|8501.1|8501|8499.7|179
1634010900000|2021-10-12 03:55:00|8501.8|8500.9|8502.4|8500.9|8502.6|8501.3|8501.7|8500.2|182
1634011200000|2021-10-12 04:00:00|8502.5|8501|8502.1|8500.6|8502.6|8501.1|8501.9|8500.4|124
1634011500000|2021-10-12 04:05:00|8502|8500.5|8501.8|8500.3|8502.2|8500.8|8501.6|8500.2|104
1634011800000|2021-10-12 04:10:00|8501.7|8500.2|8501.6|8500.1|8501.9|8500.4|8501.1|8499.6|88
1634012100000|2021-10-12 04:15:00|8501.5|8500|8500.7|8499.2|8501.6|8500.1|8500.6|8499.1|96
1634012400000|2021-10-12 04:20:00|8500.8|8499.3|8500.3|8498.8|8500.8|8499.3|8499.9|8498.6|145
1634012700000|2021-10-12 04:25:00|8500.2|8498.7|8500.5|8499|8500.8|8499.3|8500|8498.7|87
1634013000000|2021-10-12 04:30:00|8500.6|8499.1|8501|8499.5|8501.3|8499.8|8500.4|8498.9|119
1634013300000|2021-10-12 04:35:00|8500.9|8499.4|8501.7|8500.2|8501.7|8500.4|8500.8|8499.3|86
1634013600000|2021-10-12 04:40:00|8501.6|8500.1|8501|8499.5|8501.7|8500.2|8500.9|8499.4|80
1634013900000|2021-10-12 04:45:00|8501.2|8499.7|8499.8|8498.3|8501.2|8499.7|8499.7|8498.2|77
1634014200000|2021-10-12 04:50:00|8499.9|8498.4|8499.6|8498.7|8499.9|8498.7|8499.4|8498.2|89
1634014500000|2021-10-12 04:55:00|8499.5|8498.6|8500.1|8498.6|8500.2|8499|8499.5|8498.2|89
1634014800000|2021-10-12 05:00:00|8500.2|8498.7|8499.4|8497.9|8501.2|8499.9|8499.3|8497.8|208
1634015100000|2021-10-12 05:05:00|8499.3|8497.8|8498.9|8497.4|8499.3|8497.8|8498.3|8496.9|155
1634015400000|2021-10-12 05:10:00|8498.8|8497.3|8499.7|8498.8|8500.3|8498.9|8498.3|8497.1|192
1634015700000|2021-10-12 05:15:00|8499.8|8498.9|8500.8|8499.3|8500.9|8499.4|8499.6|8498.5|222
1634016000000|2021-10-12 05:20:00|8500.6|8499.7|8500.4|8499.5|8501.2|8499.9|8500.2|8499.2|154
1634016300000|2021-10-12 05:25:00|8500.3|8499.4|8499.2|8498.3|8500.7|8499.7|8499.1|8497.9|174
1634016600000|2021-10-12 05:30:00|8499.1|8498.2|8499|8497.5|8499.4|8498.2|8498.5|8497|138
1634016900000|2021-10-12 05:35:00|8498.9|8497.4|8498.9|8498|8499.8|8498.8|8498.8|8497.4|181
1634017200000|2021-10-12 05:40:00|8499.2|8497.7|8498.1|8496.6|8499.2|8497.7|8497.9|8496.6|152
1634017500000|2021-10-12 05:45:00|8498|8496.5|8497.1|8495.6|8498.1|8496.8|8496.8|8495.3|219
1634017800000|2021-10-12 05:50:00|8496.7|8495.8|8497.7|8496.2|8497.8|8496.3|8496.4|8495.3|166
1634018100000|2021-10-12 05:55:00|8497.6|8496.1|8497.5|8495.2|8498.9|8497.4|8497|8493.6|203
1634018400000|2021-10-12 06:00:00|8497.7|8495|8498.1|8496.6|8499.2|8497.7|8496|8494.5|434
1634018700000|2021-10-12 06:05:00|8498.2|8496.7|8498|8496.5|8499.1|8497.6|8496.8|8495.6|359
1634019000000|2021-10-12 06:10:00|8497.9|8496.4|8497.4|8496.5|8498.1|8496.6|8496|8494.7|393
1634019300000|2021-10-12 06:15:00|8497.3|8496.4|8498.2|8497.3|8499.8|8498.5|8496.9|8495.7|412
1634019600000|2021-10-12 06:20:00|8498.1|8497.2|8499.5|8498|8500.2|8499|8498.1|8496.9|330
1634019900000|2021-10-12 06:25:00|8499.1|8498.2|8502.1|8500.6|8502.5|8501.1|8499.1|8498.1|362
1634020200000|2021-10-12 06:30:00|8502|8500.5|8505.1|8504.2|8505.7|8504.2|8501.5|8500.5|334
1634020500000|2021-10-12 06:35:00|8505|8504.1|8503.6|8502.1|8505.3|8504.1|8502.4|8500.9|274
1634020800000|2021-10-12 06:40:00|8503.7|8502.2|8504|8502.5|8504.3|8502.8|8502.4|8501.1|264
1634021100000|2021-10-12 06:45:00|8503.9|8502.4|8504.1|8503.2|8504.6|8503.5|8503.5|8502.3|245
1634021400000|2021-10-12 06:50:00|8504.2|8503.3|8503.3|8502.4|8504.3|8503.4|8502|8501.1|340
1634021700000|2021-10-12 06:55:00|8503.4|8502.5|8502.7|8501.2|8505|8503.8|8502.4|8500.9|303
1634022000000|2021-10-12 07:00:00|8502.6|8501.1|8508.5|8507|8509.5|8508.2|8502.1|8501|532
1634022300000|2021-10-12 07:05:00|8508.3|8506.8|8508.4|8507.5|8509.5|8508.3|8506.5|8505.3|555
1634022600000|2021-10-12 07:10:00|8508.6|8507.7|8504.1|8503.2|8509|8507.8|8503|8502.1|468
1634022900000|2021-10-12 07:15:00|8503.9|8503|8505.9|8505|8506.2|8505|8503.5|8502.3|404
1634023200000|2021-10-12 07:20:00|8505.8|8504.9|8504.2|8503.3|8506.5|8505.3|8504.2|8503|357
1634023500000|2021-10-12 07:25:00|8504.5|8503|8506.2|8504.7|8506.6|8505.7|8503.3|8502.1|390
1634023800000|2021-10-12 07:30:00|8506.3|8504.8|8503|8502.1|8506.3|8505.1|8502.5|8501.4|502
1634024100000|2021-10-12 07:35:00|8502.9|8502|8502.5|8501.6|8505|8504.1|8501.2|8500|408
1634024400000|2021-10-12 07:40:00|8502.4|8501.5|8505.2|8503.7|8505.6|8504.4|8502|8500.8|424
1634024700000|2021-10-12 07:45:00|8505.1|8503.6|8503.2|8502.3|8506.3|8505.2|8502.4|8501.5|384
1634025000000|2021-10-12 07:50:00|8503.1|8502.2|8504.5|8503.6|8504.5|8503.6|8501.7|8500.5|282
1634025300000|2021-10-12 07:55:00|8504.6|8503.7|8507.2|8505.7|8507.4|8506|8503.9|8502.8|328
1634025600000|2021-10-12 08:00:00|8507.1|8505.6|8507.4|8506.5|8508.6|8507.5|8504.5|8503.4|406
1634025900000|2021-10-12 08:05:00|8507.5|8506.6|8506|8504.5|8508|8507.1|8505.3|8504|324
1634026200000|2021-10-12 08:10:00|8506.1|8504.6|8514.9|8513.4|8515.1|8513.8|8505|8503.8|430
1634026500000|2021-10-12 08:15:00|8514.8|8513.3|8518.4|8516.9|8519.2|8517.7|8514.8|8513.3|516
1634026800000|2021-10-12 08:20:00|8518.6|8517.1|8512.9|8512|8518.8|8517.5|8512.6|8511.4|474
1634027100000|2021-10-12 08:25:00|8512.8|8511.9|8508.1|8507.2|8513.2|8512|8508.1|8506.8|538
1634027400000|2021-10-12 08:30:00|8508.2|8506.7|8506.2|8505.3|8509.6|8508.5|8505.4|8504.4|486
1634027700000|2021-10-12 08:35:00|8506.1|8505.2|8508.6|8507.7|8509.4|8508.3|8505.4|8504.1|457
1634028000000|2021-10-12 08:40:00|8508.4|8507.5|8505.4|8503.9|8508.5|8507.6|8504.4|8503.3|338
1634028300000|2021-10-12 08:45:00|8505.3|8503.8|8505.5|8504|8507.4|8505.9|8504.9|8503.7|432
1634028600000|2021-10-12 08:50:00|8505.6|8504.1|8502.2|8500.7|8505.6|8504.4|8501.9|8500.6|374
1634028900000|2021-10-12 08:55:00|8501.9|8501|8501.9|8500.4|8503.4|8502.2|8501|8499.9|375
1634029200000|2021-10-12 09:00:00|8502|8500.5|8500.3|8499.4|8502.4|8501|8498.8|8497.6|456
1634029500000|2021-10-12 09:05:00|8500.1|8499.2|8498.9|8498|8501.4|8500.2|8498.6|8497.6|351
1634029800000|2021-10-12 09:10:00|8499|8498.1|8497|8495.5|8499.4|8498.2|8496|8494.9|438
1634030100000|2021-10-12 09:15:00|8496.7|8495.8|8493.7|8492.8|8497|8495.8|8493|8491.8|507
1634030400000|2021-10-12 09:20:00|8493.8|8492.9|8491.3|8489.8|8493.9|8492.9|8491|8489.8|350
1634030700000|2021-10-12 09:25:00|8491.4|8489.9|8492.9|8491.4|8493.5|8492.1|8489.3|8487.9|456
1634031000000|2021-10-12 09:30:00|8492.8|8491.3|8494.4|8492.9|8494.9|8493.6|8492.4|8491.3|403
1634031300000|2021-10-12 09:35:00|8494|8493.1|8497.8|8496.3|8498.3|8497.2|8494|8493.1|425
1634031600000|2021-10-12 09:40:00|8497.9|8496.4|8499.1|8497.6|8499.3|8497.9|8496.1|8494.7|291
1634031900000|2021-10-12 09:45:00|8499.2|8497.7|8498.5|8497.6|8500.6|8499.4|8495.8|8494.7|475
1634032200000|2021-10-12 09:50:00|8498.6|8497.7|8494.3|8492.8|8499.2|8498|8493.2|8492.3|392
1634032500000|2021-10-12 09:55:00|8494|8493.1|8499.6|8498.1|8499.9|8498.6|8493.8|8492.6|366
1634032800000|2021-10-12 10:00:00|8499.3|8497.8|8496.5|8495|8499.4|8497.9|8495.2|8493.7|325
1634033100000|2021-10-12 10:05:00|8496.6|8495.1|8496.7|8495.8|8498.7|8497.2|8495.3|8494.3|385
1634033400000|2021-10-12 10:10:00|8496.6|8495.7|8496.5|8495.6|8497.1|8496.2|8495.1|8493.9|318
1634033700000|2021-10-12 10:15:00|8496.6|8495.7|8491.3|8490.4|8497.3|8496.1|8491.3|8490.1|364
1634034000000|2021-10-12 10:20:00|8491.4|8490.5|8493.5|8492.6|8493.9|8493|8489.7|8488.6|394
1634034300000|2021-10-12 10:25:00|8493.6|8492.7|8494|8492.5|8495.2|8494.3|8492.8|8491.6|309
1634034600000|2021-10-12 10:30:00|8494.1|8492.6|8491.6|8490.1|8494.4|8493.3|8490.8|8489.5|260
1634034900000|2021-10-12 10:35:00|8491.3|8490.4|8487.5|8486.6|8491.9|8490.7|8487.4|8485.9|328
1634035200000|2021-10-12 10:40:00|8487.4|8486.5|8486.9|8485.4|8488.7|8487.4|8484.3|8483.1|395
1634035500000|2021-10-12 10:45:00|8486.8|8485.3|8487.8|8486.3|8488.5|8487.3|8485.2|8484.1|400
1634035800000|2021-10-12 10:50:00|8487.7|8486.2|8487.1|8485.6|8487.9|8486.4|8485|8483.8|402
1634036100000|2021-10-12 10:55:00|8486.8|8485.9|8485.2|8483.7|8488.3|8487.1|8483.4|8482.3|427
1634036400000|2021-10-12 11:00:00|8485.3|8483.8|8487.2|8485.7|8487.4|8486.3|8484.9|8483.7|309
1634036700000|2021-10-12 11:05:00|8487.1|8485.6|8483.8|8482.9|8487.2|8485.8|8483.6|8482.4|295
1634037000000|2021-10-12 11:10:00|8483.7|8482.8|8484.9|8483.4|8485.6|8484.7|8482.3|8481.2|272
1634037300000|2021-10-12 11:15:00|8484.8|8483.3|8485|8484.1|8486.4|8485.3|8484|8482.9|287
1634037600000|2021-10-12 11:20:00|8484.9|8484|8483.3|8482.4|8485.6|8484.3|8482.8|8481.7|333
1634037900000|2021-10-12 11:25:00|8483.2|8482.3|8481.9|8481|8483.7|8482.7|8481.8|8480.6|304
1634038200000|2021-10-12 11:30:00|8482.1|8481.2|8482.7|8481.8|8483.4|8482.2|8481.8|8480.8|243
1634038500000|2021-10-12 11:35:00|8482.6|8481.7|8481.7|8480.8|8483.1|8481.9|8480.1|8479|244
1634038800000|2021-10-12 11:40:00|8481.8|8480.9|8484.5|8483|8485.2|8484|8481.7|8480.6|242
1634039100000|2021-10-12 11:45:00|8484.6|8483.1|8483.2|8482.3|8486.3|8485.2|8482.9|8482|317
1634039400000|2021-10-12 11:50:00|8483.3|8482.4|8478.7|8477.2|8483.7|8482.5|8477|8476.1|365
1634039700000|2021-10-12 11:55:00|8478.8|8477.3|8482.2|8480.7|8482.9|8481.4|8478.8|8477.3|399
1634040000000|2021-10-12 12:00:00|8482.4|8480.9|8479.1|8478.2|8482.7|8481.4|8477.8|8476.6|495
1634040300000|2021-10-12 12:05:00|8479|8478.1|8476.2|8475.3|8479.2|8478.3|8475.8|8474.7|414
1634040600000|2021-10-12 12:10:00|8476.4|8474.9|8476.4|8475.5|8476.9|8475.9|8475.6|8474.4|281
1634040900000|2021-10-12 12:15:00|8476.3|8475.4|8477.5|8476.6|8477.7|8476.8|8475.2|8474.1|277
1634041200000|2021-10-12 12:20:00|8477.6|8476.7|8476.8|8475.3|8478.2|8477.3|8476|8475|380
1634041500000|2021-10-12 12:25:00|8476.9|8475.4|8478.2|8476.7|8478.3|8477|8475.8|8474.8|544
1634041800000|2021-10-12 12:30:00|8477.9|8476.4|8476.2|8474.7|8478.1|8476.7|8475.3|8474.1|498
1634042100000|2021-10-12 12:35:00|8476.1|8474.6|8478.5|8477.6|8478.8|8477.6|8474|8473|692
1634042400000|2021-10-12 12:40:00|8478.6|8477.7|8479.7|8478.8|8481.5|8480.2|8478.5|8477.4|590
1634042700000|2021-10-12 12:45:00|8479.8|8478.9|8479.9|8479|8484.3|8483.1|8478.4|8477.4|584
1634043000000|2021-10-12 12:50:00|8480|8479.1|8480.6|8479.1|8481.6|8480.3|8478.8|8477.9|401
1634043300000|2021-10-12 12:55:00|8480.7|8479.2|8482.3|8480.8|8483.5|8482.4|8480.3|8479.2|522
1634043600000|2021-10-12 13:00:00|8482.2|8480.7|8479.9|8479|8482.7|8481.6|8478.8|8477.7|563
1634043900000|2021-10-12 13:05:00|8480|8479.1|8480|8479.1|8482.2|8481.3|8479.2|8478|450
1634044200000|2021-10-12 13:10:00|8480.1|8479.2|8479.7|8478.2|8480.5|8479.3|8478.2|8477.1|467
1634044500000|2021-10-12 13:15:00|8479.4|8478.5|8481.6|8480.1|8481.6|8480.2|8477.8|8476.6|445
1634044800000|2021-10-12 13:20:00|8481.5|8480|8484.2|8482.7|8484.3|8482.9|8481.1|8479.8|435
1634045100000|2021-10-12 13:25:00|8483.9|8483|8483.8|8482.9|8484.9|8483.6|8482.7|8481.5|406
1634045400000|2021-10-12 13:30:00|8483.7|8482.8|8482.3|8480.8|8484.7|8483.7|8480.5|8479.4|679
1634045700000|2021-10-12 13:35:00|8482.4|8480.9|8482.3|8481.4|8483.2|8482|8480.8|8479.4|673
1634046000000|2021-10-12 13:40:00|8482.6|8481.1|8485.4|8483.9|8486.6|8485.2|8481|8479.8|670
1634046300000|2021-10-12 13:45:00|8485.5|8484|8492.5|8491|8493.5|8492|8485.3|8484|874
1634046600000|2021-10-12 13:50:00|8492.4|8490.9|8488.6|8487.7|8492.8|8491.9|8487.5|8486.2|737
1634046900000|2021-10-12 13:55:00|8488.5|8487.6|8491.7|8490.2|8492|8490.5|8487.8|8486.5|722
1634047200000|2021-10-12 14:00:00|8491.6|8490.1|8494.7|8493.2|8494.9|8493.6|8490.6|8489.3|843
1634047500000|2021-10-12 14:05:00|8494.6|8493.1|8494.9|8494|8496.5|8495.6|8493|8491.9|752
1634047800000|2021-10-12 14:10:00|8495.1|8494.2|8493.6|8492.7|8496.3|8495.4|8492.9|8491.8|670
1634048100000|2021-10-12 14:15:00|8493.7|8492.8|8496.8|8495.3|8497.4|8496.5|8491.7|8490.6|718
1634048400000|2021-10-12 14:20:00|8496.7|8495.8|8499.5|8498.6|8500.2|8499.3|8496.3|8495.4|543
1634048700000|2021-10-12 14:25:00|8499.7|8498.8|8496.5|8495.6|8501|8500.1|8495.1|8494.2|510
1634049000000|2021-10-12 14:30:00|8496.4|8495.5|8497.2|8496.3|8498.9|8498|8496.4|8495.5|494
1634049300000|2021-10-12 14:35:00|8497.3|8496.4|8498.4|8497.5|8500.4|8499.3|8496.1|8494.9|547
1634049600000|2021-10-12 14:40:00|8498.5|8497.6|8497.1|8496.2|8499.2|8498.1|8496.5|8495.6|473
1634049900000|2021-10-12 14:45:00|8497.2|8496.3|8495.2|8493.7|8497.8|8496.7|8494.3|8493.4|491
1634050200000|2021-10-12 14:50:00|8495.1|8493.6|8492.7|8491.8|8496.8|8495.6|8492.3|8490.8|608
1634050500000|2021-10-12 14:55:00|8492.6|8491.7|8491.9|8490.4|8493.6|8492.4|8489.7|8488.8|629
1634050800000|2021-10-12 15:00:00|8491.7|8490.8|8490|8489.1|8492.6|8491.5|8489.8|8488.8|698
1634051100000|2021-10-12 15:05:00|8490.3|8488.8|8491.7|8490.8|8491.9|8491|8489.1|8487.9|566
1634051400000|2021-10-12 15:10:00|8491.6|8490.7|8492.5|8491|8493.1|8492.2|8491|8490.1|417
1634051700000|2021-10-12 15:15:00|8492.4|8490.9|8493.3|8491.8|8494.1|8492.9|8491.2|8490.3|414
1634052000000|2021-10-12 15:20:00|8493.2|8491.7|8489.3|8487.8|8493.4|8492.3|8489|8487.6|481
1634052300000|2021-10-12 15:25:00|8489.2|8487.7|8486.9|8485.4|8491.5|8490.2|8486.9|8485.4|485
1634052600000|2021-10-12 15:30:00|8487|8485.5|8486.2|8485.3|8488.6|8487.3|8485.8|8484.6|444
1634052900000|2021-10-12 15:35:00|8486.1|8485.2|8485|8484.1|8486.7|8485.6|8483.5|8482.2|536
1634053200000|2021-10-12 15:40:00|8485.1|8484.2|8485.6|8484.7|8487.1|8485.8|8483.2|8482.1|491
1634053500000|2021-10-12 15:45:00|8485.7|8484.8|8481.3|8480.4|8486|8484.8|8481.2|8480|394
1634053800000|2021-10-12 15:50:00|8481.4|8480.5|8482.5|8481.6|8483.9|8482.7|8481.3|8480.2|394
1634054100000|2021-10-12 15:55:00|8482.4|8481.5|8484|8483.1|8484.8|8483.6|8482|8480.7|407
1634054400000|2021-10-12 16:00:00|8484.1|8483.2|8483|8482.1|8484.6|8483.6|8482.7|8481.5|365
1634054700000|2021-10-12 16:05:00|8483.1|8482.2|8483.8|8482.9|8484.2|8483|8481.4|8480.4|315
1634055000000|2021-10-12 16:10:00|8484.2|8482.7|8484.8|8483.9|8485.1|8484|8483|8481.9|309
1634055300000|2021-10-12 16:15:00|8484.9|8484|8485.5|8484.6|8485.9|8484.8|8484.2|8483.2|262
1634055600000|2021-10-12 16:20:00|8485.4|8484.5|8485.9|8485|8486|8485.1|8484.3|8483.2|237
1634055900000|2021-10-12 16:25:00|8486|8485.1|8488.3|8487.4|8488.7|8487.7|8485.9|8484.8|245
1634056200000|2021-10-12 16:30:00|8488.4|8487.5|8488.9|8488|8489.7|8488.4|8487.7|8486.5|288
1634056500000|2021-10-12 16:35:00|8488.8|8487.9|8487.1|8486.2|8489.1|8488.2|8486.1|8485.2|261
1634056800000|2021-10-12 16:40:00|8487.3|8485.8|8488.1|8486.6|8488.4|8487.4|8486.6|8485.7|260
1634057100000|2021-10-12 16:45:00|8487.9|8487|8486.9|8486|8488.7|8487.8|8486.9|8485.9|244
1634057400000|2021-10-12 16:50:00|8486.8|8485.9|8485.3|8483.8|8488.3|8487.2|8485.3|8483.8|263
1634057700000|2021-10-12 16:55:00|8485|8483.5|8485.2|8484.3|8485.8|8484.8|8484.2|8483.1|347
1634058000000|2021-10-12 17:00:00|8485.3|8484.4|8488|8487.1|8488.9|8487.6|8485.2|8484.1|387
1634058300000|2021-10-12 17:05:00|8488.1|8487.2|8486.8|8485.3|8488.2|8487.2|8486.2|8484.9|249
1634058600000|2021-10-12 17:10:00|8486.9|8485.4|8487.7|8486.2|8487.7|8486.4|8485.9|8484.9|215
1634058900000|2021-10-12 17:15:00|8487.6|8486.1|8488.9|8487.4|8488.9|8487.6|8487.2|8486.1|172
1634059200000|2021-10-12 17:20:00|8488.8|8487.3|8488.4|8487.5|8489.2|8488.3|8487.4|8486.5|238
1634059500000|2021-10-12 17:25:00|8488.5|8487.6|8487.8|8486.9|8489|8488.1|8486.9|8485.8|245
1634059800000|2021-10-12 17:30:00|8488|8487.1|8485.3|8484.4|8488.5|8487.5|8485.3|8484.2|195
1634060100000|2021-10-12 17:35:00|8485.2|8484.3|8485.6|8484.1|8486.3|8485.4|8485.1|8484|189
1634060400000|2021-10-12 17:40:00|8485.5|8484|8485.5|8484.6|8486.1|8485|8484.8|8483.9|243
1634060700000|2021-10-12 17:45:00|8485.6|8484.7|8485.7|8484.2|8486.6|8485.3|8485.2|8484|249
1634061000000|2021-10-12 17:50:00|8485.4|8484.5|8486.6|8485.1|8486.7|8485.5|8484|8482.8|279
1634061300000|2021-10-12 17:55:00|8486.3|8485.4|8484.8|8483.9|8486.8|8485.5|8484.6|8483.5|248
1634061600000|2021-10-12 18:00:00|8484.7|8483.8|8484.9|8484|8486.1|8484.8|8484.5|8483.3|298
1634061900000|2021-10-12 18:05:00|8485|8484.1|8484.6|8483.1|8485.7|8484.6|8483.9|8482.7|210
1634062200000|2021-10-12 18:10:00|8484.5|8483|8484.1|8482.6|8485.1|8483.8|8483.7|8482.6|203
1634062500000|2021-10-12 18:15:00|8484.2|8482.7|8483.3|8482.4|8484.8|8483.6|8482.7|8481.6|213
1634062800000|2021-10-12 18:20:00|8483.6|8482.1|8482.6|8481.7|8483.6|8482.2|8481.7|8480.6|176
1634063100000|2021-10-12 18:25:00|8482.5|8481.6|8482.7|8481.8|8483.4|8482.3|8482.4|8481.2|296
1634063400000|2021-10-12 18:30:00|8482.6|8481.7|8483.1|8482.2|8483.7|8482.6|8482.2|8481.1|235
1634063700000|2021-10-12 18:35:00|8483|8482.1|8483.2|8481.7|8483.7|8482.6|8482.6|8481.5|240
1634064000000|2021-10-12 18:40:00|8483.4|8481.9|8483.9|8482.4|8484|8482.9|8481.2|8480.1|348
1634064300000|2021-10-12 18:45:00|8484|8482.5|8482.5|8481.6|8484.4|8483.3|8482.4|8481.2|237
1634064600000|2021-10-12 18:50:00|8482.4|8481.5|8483.1|8482.2|8483.7|8482.5|8482.2|8481.1|284
1634064900000|2021-10-12 18:55:00|8483.2|8482.3|8482.1|8481.2|8483.3|8482.3|8481.4|8480.5|418
1634065200000|2021-10-12 19:00:00|8482|8481.1|8481.4|8480.5|8483.1|8481.8|8481.4|8480.2|237
1634065500000|2021-10-12 19:05:00|8481.5|8480.6|8483.2|8482.3|8483.3|8482.4|8481.2|8480.3|165
1634065800000|2021-10-12 19:10:00|8483.3|8482.4|8483.8|8482.3|8484.3|8483.3|8482.9|8481.7|240
1634066100000|2021-10-12 19:15:00|8483.7|8482.2|8484.1|8482.6|8484.8|8483.6|8483.5|8482.2|177
1634066400000|2021-10-12 19:20:00|8484|8482.5|8482.5|8481.6|8484.1|8482.9|8482.3|8481.1|152
1634066700000|2021-10-12 19:25:00|8482.6|8481.7|8484.4|8482.9|8484.5|8483.3|8482.6|8481.4|175
1634067000000|2021-10-12 19:30:00|8484.3|8482.8|8484.4|8483.5|8484.9|8483.5|8483.7|8482.4|156
1634067300000|2021-10-12 19:35:00|8484.3|8483.4|8484.3|8483.4|8485|8483.7|8483.8|8482.9|157
1634067600000|2021-10-12 19:40:00|8484.4|8483.5|8485.6|8484.7|8485.9|8484.7|8483.8|8482.8|178
1634067900000|2021-10-12 19:45:00|8485.5|8484.6|8486.7|8485.2|8486.8|8485.3|8485.3|8484.3|170
1634068200000|2021-10-12 19:50:00|8486.8|8485.3|8486.6|8485.7|8487.8|8486.5|8486.6|8485.2|151
1634068500000|2021-10-12 19:55:00|8486.7|8485.8|8485|8483.5|8487.4|8486.3|8483.8|8482.4|293
1634068800000|2021-10-12 20:00:00|8484.9|8483.4|8484.2|8483.3|8485.2|8484|8483.7|8482.2|294
1634069100000|2021-10-12 20:05:00|8484.5|8483|8484.3|8482.8|8484.7|8483.3|8484.1|8482.6|133
1634069400000|2021-10-12 20:10:00|8484.2|8482.7|8485|8483.5|8485.1|8483.9|8484|8482.6|132
1634069700000|2021-10-12 20:15:00|8484.9|8483.4|8486|8484.5|8486|8484.5|8484.6|8483.1|123
1634070000000|2021-10-12 20:20:00|8485.9|8484.4|8485.1|8483.6|8486|8484.5|8485|8483.5|87
1634070300000|2021-10-12 20:25:00|8485.2|8483.7|8486.5|8485|8487.1|8485.8|8485.1|8483.6|162
1634070600000|2021-10-12 20:30:00|8486.6|8485.1|8486|8484.5|8486.7|8485.2|8485.9|8484.4|110
1634070900000|2021-10-12 20:35:00|8485.9|8484.4|8485.8|8484.3|8486.2|8484.7|8485.2|8483.9|97
1634071200000|2021-10-12 20:40:00|8485.9|8484.4|8485.6|8484.1|8486.1|8484.9|8485.5|8484|94
1634071500000|2021-10-12 20:45:00|8485.5|8484|8484.6|8483.1|8486|8484.5|8484.1|8482.6|124
1634071800000|2021-10-12 20:50:00|8484.5|8483|8487.4|8482.7|8489.6|8484.9|8484.5|8480.5|1142
1634072100000|2021-10-12 20:55:00|8488.1|8482.3|8488.8|8479.9|8493.6|8484.4|8485.4|8476.5|1133
1634072400000|2021-10-12 21:00:00|8488.9|8478.9|8489|8478|8489.2|8479.5|8488.6|8477.7|27
1634072700000|2021-10-12 21:05:00|8491.7|8480.7|8490.6|8479.6|8492.1|8481.1|8485.1|8474.1|421
1634073000000|2021-10-12 21:10:00|8491|8480|8490.4|8479.4|8491.3|8480.3|8487.7|8476.7|1352
1634073300000|2021-10-12 21:15:00|8490.2|8479.2|8490|8479|8492.5|8481.5|8485.8|8474.8|422
1634073600000|2021-10-12 21:20:00|8487.8|8476.8|8491.9|8480.9|8491.9|8481.6|8485.7|8474.7|175
1634073900000|2021-10-12 21:25:00|8492.1|8481.4|8491.5|8481|8492.3|8481.9|8488.9|8480|152
1634074200000|2021-10-12 21:30:00|8491.8|8480.8|8489.3|8482.3|8491.9|8483.1|8488.2|8480.3|197
1634074500000|2021-10-12 21:35:00|8489.2|8482.1|8489.5|8482.3|8491|8483.2|8488.1|8478.8|187
1634074800000|2021-10-12 21:40:00|8489.7|8482.2|8488.5|8483.4|8491.2|8483.4|8486.1|8475.1|173
1634075100000|2021-10-12 21:45:00|8489|8482.7|8491.3|8482.6|8492.4|8484.8|8487.4|8476.4|247
1634075400000|2021-10-12 21:50:00|8492.3|8481.5|8490.5|8482.4|8492.4|8483.9|8489.4|8480.8|718
1634075700000|2021-10-12 21:55:00|8491.6|8481.2|8490.3|8483.1|8492.2|8483.7|8489.3|8480.4|645
1634076000000|2021-10-12 22:00:00|8490|8481.4|8489.2|8481.8|8490.7|8484.7|8486.2|8479.4|528
1634076300000|2021-10-12 22:05:00|8489.4|8481.5|8486|8484.5|8490.2|8485.3|8485.8|8477.9|568
1634076600000|2021-10-12 22:10:00|8486.3|8484.8|8486.3|8484.8|8486.8|8484.8|8485.3|8483.6|182
1634076900000|2021-10-12 22:15:00|8486.2|8484.7|8486|8484.5|8486.8|8485.1|8485.6|8483.7|167
1634077200000|2021-10-12 22:20:00|8485.9|8484.4|8486.5|8485|8487.2|8485.4|8485.6|8483|205
1634077500000|2021-10-12 22:25:00|8486.9|8484.5|8487.4|8485.9|8488.3|8486.5|8486.4|8484.2|226
1634077800000|2021-10-12 22:30:00|8487.5|8486|8486.9|8485.4|8487.9|8486.2|8486.7|8484.7|165
1634078100000|2021-10-12 22:35:00|8487|8485.5|8486.8|8485.3|8487.1|8485.6|8486.6|8485.1|62
1634078400000|2021-10-12 22:40:00|8486.7|8485.2|8486.5|8485|8486.8|8485.3|8486.4|8484.9|57
1634078700000|2021-10-12 22:45:00|8486.4|8484.9|8486.7|8485.2|8486.7|8485.2|8486.1|8484.6|81
1634079000000|2021-10-12 22:50:00|8486.6|8485.1|8487.1|8485.6|8487.2|8485.7|8486.6|8485.1|50
1634079300000|2021-10-12 22:55:00|8487|8485.5|8487.7|8486.2|8487.8|8486.3|8487|8485.5|72
1634079600000|2021-10-12 23:00:00|8487.6|8486.1|8488.2|8486.7|8488.4|8486.9|8487.6|8486.1|105
1634079900000|2021-10-12 23:05:00|8488.3|8486.8|8489.2|8487.7|8489.6|8488.4|8488.2|8486.7|119
1634080200000|2021-10-12 23:10:00|8489.3|8487.8|8489.3|8487.8|8489.6|8488.1|8488.9|8487.4|114
1634080500000|2021-10-12 23:15:00|8489.4|8487.9|8489.8|8488.3|8490.1|8488.6|8489.1|8487.6|81
1634080800000|2021-10-12 23:20:00|8489.9|8488.4|8490|8488.5|8490.6|8489.1|8489.8|8488.3|59
1634081100000|2021-10-12 23:25:00|8490.2|8488.7|8490.1|8488.6|8490.3|8488.8|8490|8488.5|55
1634081400000|2021-10-12 23:30:00|8490|8488.5|8490.2|8488.7|8491|8489.5|8489.8|8488.3|77
1634081700000|2021-10-12 23:35:00|8490.3|8488.8|8490.2|8488.7|8490.5|8489|8490|8488.5|81
1634082000000|2021-10-12 23:40:00|8490.1|8488.6|8490.4|8488.9|8490.5|8489|8490.1|8488.6|95
1634082300000|2021-10-12 23:45:00|8490.3|8488.8|8489.8|8488.3|8490.5|8489.1|8489.6|8488.2|117
1634082600000|2021-10-12 23:50:00|8489.7|8488.2|8490.2|8488.7|8490.2|8488.7|8489.3|8487.8|145
1634082900000|2021-10-12 23:55:00|8490.1|8488.6|8493.8|8492.3|8494.3|8492.8|8489.9|8488.4|290
1634083200000|2021-10-13 00:00:00|8493.7|8492.2|8492.6|8491.1|8494.1|8492.6|8492.4|8490.9|227
1634083500000|2021-10-13 00:05:00|8492.5|8491|8492.5|8491|8493.8|8492.3|8492|8490.6|207
1634083800000|2021-10-13 00:10:00|8492.6|8491.1|8492.9|8492|8493.9|8492.4|8492.6|8491.1|151
1634084100000|2021-10-13 00:15:00|8493|8492.1|8492.1|8490.6|8493.9|8492.6|8491.9|8490.4|189
1634084400000|2021-10-13 00:20:00|8492|8490.5|8492.2|8490.7|8492.8|8491.3|8491.8|8490.3|129
1634084700000|2021-10-13 00:25:00|8492.1|8490.6|8492.1|8490.6|8492.4|8490.9|8491.6|8490.1|119
1634085000000|2021-10-13 00:30:00|8492.2|8490.7|8491.6|8490.1|8492.9|8491.4|8491.1|8489.6|160
1634085300000|2021-10-13 00:35:00|8491.7|8490.2|8490.9|8489.4|8492.2|8490.7|8490.4|8488.9|222
1634085600000|2021-10-13 00:40:00|8491|8489.5|8489.3|8487.8|8491.1|8489.6|8489.2|8487.7|168
1634085900000|2021-10-13 00:45:00|8489.4|8487.9|8489.8|8488.3|8490.1|8488.8|8488.8|8487.4|181
1634086200000|2021-10-13 00:50:00|8489.9|8488.4|8491.7|8490.2|8492|8490.5|8489.1|8487.6|243
1634086500000|2021-10-13 00:55:00|8492.1|8490.6|8489.2|8487.7|8492.1|8490.6|8488.9|8487.5|242
1634086800000|2021-10-13 01:00:00|8488.6|8487.5|8489.1|8487.6|8489.7|8488.2|8488.4|8486.9|235
1634087100000|2021-10-13 01:05:00|8489.2|8487.7|8488.7|8487.2|8489.2|8487.7|8487|8485.6|248
1634087400000|2021-10-13 01:10:00|8488.8|8487.3|8489.7|8488.2|8489.8|8488.4|8488.2|8486.7|207
1634087700000|2021-10-13 01:15:00|8489.6|8488.1|8488.8|8487.9|8489.8|8488.8|8488.7|8487.5|238
1634088000000|2021-10-13 01:20:00|8488.7|8487.8|8488.8|8487.9|8489.9|8488.6|8488.6|8487.4|246
1634088300000|2021-10-13 01:25:00|8488.7|8487.8|8488.9|8488|8490|8488.8|8488.6|8487.4|227
1634088600000|2021-10-13 01:30:00|8489|8488.1|8489.2|8487.7|8489.9|8488.7|8488.6|8487.4|282
1634088900000|2021-10-13 01:35:00|8489.1|8487.6|8488.1|8487.2|8489.8|8488.3|8488.1|8486.8|128
1634089200000|2021-10-13 01:40:00|8488.2|8487.3|8487|8485.5|8488.7|8487.5|8486.4|8484.9|210
1634089500000|2021-10-13 01:45:00|8487.1|8485.6|8487.7|8486.2|8487.8|8486.6|8486.6|8485.1|193
1634089800000|2021-10-13 01:50:00|8487.8|8486.3|8486.9|8485.4|8487.8|8486.3|8486.6|8485.1|151
1634090100000|2021-10-13 01:55:00|8486.8|8485.3|8487.1|8485.6|8487.5|8486|8486.2|8484.7|153
1634090400000|2021-10-13 02:00:00|8487.2|8485.7|8485.5|8484|8487.2|8485.9|8484.9|8483.4|215
1634090700000|2021-10-13 02:05:00|8485.4|8483.9|8486.4|8484.9|8487.1|8485.7|8485.2|8483.7|181
1634091000000|2021-10-13 02:10:00|8486.3|8484.8|8487|8485.5|8487.4|8486|8486.3|8484.8|132
1634091300000|2021-10-13 02:15:00|8487.1|8485.6|8487.1|8485.6|8487.2|8485.7|8486.5|8485|101
1634091600000|2021-10-13 02:20:00|8487.2|8485.7|8486.4|8484.9|8487.3|8486.2|8486.1|8484.8|122
1634091900000|2021-10-13 02:25:00|8486.5|8485|8487.1|8485.6|8487.2|8485.9|8485.9|8484.7|152
1634092200000|2021-10-13 02:30:00|8487.2|8485.7|8488.4|8487.5|8488.8|8487.8|8486.4|8485.2|279
1634092500000|2021-10-13 02:35:00|8488.5|8487.6|8487.3|8486.4|8489.4|8488.2|8487.3|8486.1|237
1634092800000|2021-10-13 02:40:00|8487.4|8486.5|8488.1|8486.6|8488.3|8487.2|8487.3|8486|184
1634093100000|2021-10-13 02:45:00|8488|8486.5|8488.6|8487.7|8488.9|8488|8487.4|8486.4|182
1634093400000|2021-10-13 02:50:00|8488.7|8487.8|8486.9|8485.4|8488.7|8487.8|8486.5|8485.3|201
1634093700000|2021-10-13 02:55:00|8487|8485.5|8486|8485.1|8487|8485.7|8485.7|8484.3|158
1634094000000|2021-10-13 03:00:00|8486.1|8485.2|8486.6|8485.7|8486.8|8485.7|8485.3|8484|164
1634094300000|2021-10-13 03:05:00|8486.5|8485.6|8486.5|8485|8486.8|8485.7|8485.7|8484.5|166
1634094600000|2021-10-13 03:10:00|8486.6|8485.1|8486.7|8485.2|8486.8|8485.5|8485.9|8484.8|165
1634094900000|2021-10-13 03:15:00|8486.6|8485.1|8485.5|8484|8486.7|8485.5|8484.8|8483.6|165
1634095200000|2021-10-13 03:20:00|8485|8484.1|8485.4|8483.9|8485.5|8484.3|8484.8|8483.6|140
1634095500000|2021-10-13 03:25:00|8485.3|8483.8|8485.5|8484|8485.7|8484.6|8485.1|8483.8|141
1634095800000|2021-10-13 03:30:00|8485.6|8484.1|8486.3|8484.8|8486.4|8485.1|8485.3|8483.8|133
1634096100000|2021-10-13 03:35:00|8486.2|8484.7|8486.4|8485.5|8486.8|8485.5|8485.8|8484.6|155
1634096400000|2021-10-13 03:40:00|8486.3|8485.4|8486.2|8485.3|8486.8|8485.5|8486|8484.8|105
1634096700000|2021-10-13 03:45:00|8486.3|8485.4|8485.5|8484.6|8486.7|8485.6|8485.5|8484.6|111
1634097000000|2021-10-13 03:50:00|8485.6|8484.7|8485.4|8484.5|8486.3|8485.3|8485.4|8484.2|184
1634097300000|2021-10-13 03:55:00|8485.7|8484.2|8485.3|8484.4|8485.9|8484.8|8484.8|8483.3|194
1634097600000|2021-10-13 04:00:00|8485.4|8484.5|8484.7|8483.2|8485.7|8484.6|8484.7|8483.2|141
1634097900000|2021-10-13 04:05:00|8484.6|8483.1|8484.4|8483.5|8484.9|8483.5|8484.3|8482.8|96
1634098200000|2021-10-13 04:10:00|8484.3|8483.4|8485.6|8484.1|8486|8484.7|8484.3|8483.1|127
1634098500000|2021-10-13 04:15:00|8485.5|8484|8484.9|8483.4|8485.7|8484.6|8484.6|8483.4|150
1634098800000|2021-10-13 04:20:00|8485|8483.5|8484|8483.1|8485|8483.8|8483.9|8482.6|105
1634099100000|2021-10-13 04:25:00|8483.9|8483|8484.8|8483.3|8485.1|8483.7|8483.8|8482.8|108
1634099400000|2021-10-13 04:30:00|8484.9|8483.4|8485.4|8483.9|8486|8485|8484.6|8483.3|113
1634099700000|2021-10-13 04:35:00|8485.5|8484|8484.7|8483.8|8485.5|8484|8484.2|8483|77
1634100000000|2021-10-13 04:40:00|8484.8|8483.9|8484.3|8482.8|8485.2|8483.9|8484|8482.8|99
1634100300000|2021-10-13 04:45:00|8484.4|8482.9|8484.1|8482.6|8484.5|8483.1|8483.8|8482.5|116
1634100600000|2021-10-13 04:50:00|8484.2|8482.7|8484.9|8483.4|8485|8483.7|8483.9|8482.6|136
1634100900000|2021-10-13 04:55:00|8485|8483.5|8483.9|8482.4|8485.1|8483.8|8483.8|8482.4|129
1634101200000|2021-10-13 05:00:00|8483.8|8482.3|8484.3|8482.8|8484.6|8483.2|8483.7|8482.2|135
1634101500000|2021-10-13 05:05:00|8484.4|8482.9|8485.1|8483.6|8485.2|8484|8483.8|8482.7|119
1634101800000|2021-10-13 05:10:00|8485|8483.5|8485.3|8483.8|8485.5|8484|8484.7|8483.2|77
1634102100000|2021-10-13 05:15:00|8485.2|8483.7|8486.6|8485.1|8486.7|8485.2|8485.1|8483.6|130
1634102400000|2021-10-13 05:20:00|8486.4|8485.5|8486.4|8484.9|8487.1|8485.6|8486.3|8484.9|110
1634102700000|2021-10-13 05:25:00|8486.5|8485|8488|8487.1|8488.5|8487.4|8486.4|8484.9|146
1634103000000|2021-10-13 05:30:00|8487.9|8487|8487.8|8486.3|8488.8|8487.7|8487.7|8486.2|165
1634103300000|2021-10-13 05:35:00|8487.7|8486.2|8487.4|8485.9|8488.3|8487.2|8487.3|8485.8|109
1634103600000|2021-10-13 05:40:00|8487.5|8486|8488|8486.5|8488|8486.5|8487.3|8485.9|79
1634103900000|2021-10-13 05:45:00|8487.9|8486.4|8488|8486.5|8488.5|8487|8487.9|8486.4|80
1634104200000|2021-10-13 05:50:00|8487.5|8486.6|8486.7|8485.2|8487.7|8486.6|8486.6|8485.1|79
1634104500000|2021-10-13 05:55:00|8486.6|8485.1|8488.7|8484.7|8493.1|8485.4|8485.9|8480.5|190
1634104800000|2021-10-13 06:00:00|8487.5|8486|8486.2|8484.7|8489.6|8487.2|8484.2|8482.5|396
1634105100000|2021-10-13 06:05:00|8486.3|8484.8|8488.6|8487.1|8490.7|8489.2|8486|8484.5|307
1634105400000|2021-10-13 06:10:00|8488.7|8487.2|8489.9|8488.4|8490|8488.5|8487.1|8485.8|183
1634105700000|2021-10-13 06:15:00|8489.8|8488.3|8489.9|8488.4|8490.9|8489.5|8489|8487.6|323
1634106000000|2021-10-13 06:20:00|8490|8488.5|8490.8|8489.3|8491.8|8490.5|8489.6|8488.5|270
1634106300000|2021-10-13 06:25:00|8490.7|8489.2|8488.5|8487.6|8491.1|8489.6|8487.7|8486.4|275
1634106600000|2021-10-13 06:30:00|8488.8|8487.3|8485.9|8485|8489|8487.8|8485.8|8484.4|334
1634106900000|2021-10-13 06:35:00|8485.8|8484.9|8487.7|8486.8|8488.3|8487.3|8485.8|8484.6|322
1634107200000|2021-10-13 06:40:00|8487.6|8486.7|8485.4|8483.9|8488.3|8487|8483.1|8481.6|404
1634107500000|2021-10-13 06:45:00|8485.6|8484.1|8486.6|8485.1|8487.4|8485.9|8484.1|8482.6|352
1634107800000|2021-10-13 06:50:00|8486.7|8485.2|8484.9|8484|8486.9|8485.8|8484.4|8483|316
1634108100000|2021-10-13 06:55:00|8484.8|8483.9|8483.8|8482.9|8486.1|8485.1|8482.9|8481.6|347
1634108400000|2021-10-13 07:00:00|8483.9|8483|8487.6|8486.1|8488.1|8486.7|8481.3|8480.1|556
1634108700000|2021-10-13 07:05:00|8487.7|8486.2|8488.7|8487.2|8489.4|8487.9|8486.5|8485.2|534
1634109000000|2021-10-13 07:10:00|8488.8|8487.3|8485.2|8483.7|8489.5|8488.1|8484.8|8483.4|506
1634109300000|2021-10-13 07:15:00|8485.3|8483.8|8485.4|8484.5|8487.9|8486.7|8484.6|8483.2|571
1634109600000|2021-10-13 07:20:00|8485.8|8484.3|8484.4|8482.9|8488|8486.9|8483.6|8482.3|499
1634109900000|2021-10-13 07:25:00|8484.5|8483|8483.5|8482.6|8484.9|8483.7|8482|8481.1|360
1634110200000|2021-10-13 07:30:00|8483.3|8482.4|8482.4|8481.5|8483.7|8482.5|8481.5|8480.4|399
1634110500000|2021-10-13 07:35:00|8482.7|8481.2|8480.6|8479.1|8483.6|8482.4|8479.3|8477.8|400
1634110800000|2021-10-13 07:40:00|8480.5|8479|8480.2|8478.7|8481.8|8480.5|8478.8|8477.7|427
1634111100000|2021-10-13 07:45:00|8480.1|8478.6|8479.5|8478|8480.4|8479.1|8478.2|8477|408
1634111400000|2021-10-13 07:50:00|8479.4|8477.9|8480.8|8479.3|8481.9|8480.6|8479.1|8477.8|350
1634111700000|2021-10-13 07:55:00|8480.7|8479.2|8481.2|8479.7|8482.8|8481.3|8480.1|8478.7|437
1634112000000|2021-10-13 08:00:00|8481.1|8479.6|8479.2|8478.3|8481.2|8480.1|8477.5|8476.4|498
1634112300000|2021-10-13 08:05:00|8479.3|8477.8|8479.9|8478.4|8481.8|8480.3|8479|8477.6|390
1634112600000|2021-10-13 08:10:00|8479.7|8478.8|8479.5|8478|8481.2|8480|8479|8477.7|391
1634112900000|2021-10-13 08:15:00|8479.4|8477.9|8477.4|8475.9|8480.4|8479.2|8477|8475.9|427
1634113200000|2021-10-13 08:20:00|8477.5|8476|8478.7|8477.8|8478.7|8477.8|8475.2|8474.3|408
1634113500000|2021-10-13 08:25:00|8478.6|8477.7|8476.3|8475.4|8478.8|8477.9|8475.2|8474.2|425
1634113800000|2021-10-13 08:30:00|8476.2|8475.3|8477.4|8476.5|8478|8476.9|8475|8473.7|314
1634114100000|2021-10-13 08:35:00|8477.5|8476.6|8477.2|8476.3|8478.4|8477.1|8476.9|8475.7|335
1634114400000|2021-10-13 08:40:00|8476.9|8476|8476.3|8475.4|8478.1|8477|8475.4|8474.1|355
1634114700000|2021-10-13 08:45:00|8476.4|8475.5|8477.7|8476.8|8479.2|8478|8476.2|8475|391
1634115000000|2021-10-13 08:50:00|8477.6|8476.7|8479.9|8478.4|8480.6|8479.7|8477.5|8476.5|308
1634115300000|2021-10-13 08:55:00|8479.8|8478.3|8481|8479.5|8482|8481.1|8479|8477.7|437
1634115600000|2021-10-13 09:00:00|8480.8|8479.3|8482.8|8481.9|8483.7|8482.6|8479.9|8478.6|374
1634115900000|2021-10-13 09:05:00|8482.9|8482|8479.5|8478.6|8483.8|8482.7|8478.7|8477.4|391
1634116200000|2021-10-13 09:10:00|8479.4|8478.5|8476.9|8475.4|8479.4|8478.5|8474.8|8473.9|413
1634116500000|2021-10-13 09:15:00|8476.6|8475.7|8475.5|8474.6|8476.9|8475.7|8473.8|8472.9|313
1634116800000|2021-10-13 09:20:00|8475.4|8474.5|8475|8474.1|8476.5|8475.6|8473.5|8472.5|377
1634117100000|2021-10-13 09:25:00|8475.2|8473.7|8479.4|8477.9|8479.7|8478.5|8475.2|8473.7|383
1634117400000|2021-10-13 09:30:00|8479.1|8478.2|8481.6|8480.1|8482.6|8481.6|8479|8477.9|409
1634117700000|2021-10-13 09:35:00|8481.7|8480.2|8480.7|8479.8|8481.9|8480.6|8478.9|8478|390
1634118000000|2021-10-13 09:40:00|8480.6|8479.7|8480.8|8479.3|8482|8481.1|8479.9|8478.5|398
1634118300000|2021-10-13 09:45:00|8480.7|8479.2|8483.5|8482.6|8483.5|8482.6|8479.9|8478.7|343
1634118600000|2021-10-13 09:50:00|8483.4|8482.5|8480.1|8478.6|8484.7|8483.5|8479.8|8478.5|371
1634118900000|2021-10-13 09:55:00|8479.9|8478.4|8479|8478.1|8480.6|8479.4|8477.3|8476.4|423
1634119200000|2021-10-13 10:00:00|8479.1|8478.2|8482.2|8480.7|8486.3|8481.8|8479.1|8478.2|426
1634119500000|2021-10-13 10:05:00|8482.3|8480.8|8481.2|8479.7|8482.7|8481.5|8479.9|8478.8|383
1634119800000|2021-10-13 10:10:00|8480.8|8479.9|8478.3|8477.4|8481.8|8480.5|8478|8476.8|288
1634120100000|2021-10-13 10:15:00|8478.2|8477.3|8478.3|8476.8|8478.6|8477.4|8476.6|8475.5|333
1634120400000|2021-10-13 10:20:00|8478.2|8476.7|8477.9|8477|8478.8|8477.5|8476.3|8475.1|340
1634120700000|2021-10-13 10:25:00|8477.8|8476.9|8480|8478.5|8480.3|8479.2|8477.8|8476.9|319
1634121000000|2021-10-13 10:30:00|8480.1|8478.6|8481|8480.1|8481.4|8480.2|8479.5|8478.1|313
1634121300000|2021-10-13 10:35:00|8480.9|8480|8483.8|8482.9|8484.8|8483.6|8480.7|8479.8|377
1634121600000|2021-10-13 10:40:00|8483.7|8482.8|8483.9|8483|8485.2|8484|8483.2|8482.1|310
1634121900000|2021-10-13 10:45:00|8484|8483.1|8481.5|8480.6|8485.3|8484|8481.4|8480.3|307
1634122200000|2021-10-13 10:50:00|8481.4|8480.5|8482.2|8481.3|8483|8481.7|8481.2|8480|372
1634122500000|2021-10-13 10:55:00|8482.3|8481.4|8488|8486.5|8488.7|8487.4|8481.6|8480.6|432
1634122800000|2021-10-13 11:00:00|8487.9|8486.4|8484.9|8484|8487.9|8486.6|8483.4|8482.3|438
1634123100000|2021-10-13 11:05:00|8484.8|8483.9|8484.4|8483.5|8485.5|8484.5|8483.4|8482.2|288
1634123400000|2021-10-13 11:10:00|8484.5|8483.6|8483|8481.5|8485.1|8484.2|8481.3|8480.3|356
1634123700000|2021-10-13 11:15:00|8482.5|8481.6|8484.3|8482.8|8484.6|8483.7|8481.8|8480.7|385
1634124000000|2021-10-13 11:20:00|8484.4|8482.9|8488.8|8487.9|8488.9|8488|8484|8482.8|353
1634124300000|2021-10-13 11:25:00|8488.7|8487.8|8490.8|8489.9|8491|8489.9|8488|8487.1|275
1634124600000|2021-10-13 11:30:00|8490.9|8490|8487.7|8486.8|8490.9|8490|8487.3|8486.4|330
1634124900000|2021-10-13 11:35:00|8487.5|8486.6|8490|8489.1|8490.3|8489.4|8486.9|8486|428
1634125200000|2021-10-13 11:40:00|8490.1|8489.2|8490.1|8488.6|8490.8|8489.5|8488|8487.1|463
1634125500000|2021-10-13 11:45:00|8489.7|8488.8|8488.7|8487.8|8490.7|8489.6|8487|8485.7|395
1634125800000|2021-10-13 11:50:00|8488.6|8487.7|8487|8486.1|8489.5|8488.6|8485.3|8484.4|629
1634126100000|2021-10-13 11:55:00|8486.9|8486|8490.7|8489.8|8492.4|8491.2|8486.7|8485.8|466
1634126400000|2021-10-13 12:00:00|8490.8|8489.9|8492|8491.1|8494.8|8493.5|8490.3|8489.1|516
1634126700000|2021-10-13 12:05:00|8492.3|8491.4|8490.5|8489.6|8492.6|8491.7|8490.4|8489.3|327
1634127000000|2021-10-13 12:10:00|8490.6|8489.7|8490.8|8489.3|8492.4|8491.2|8489.5|8488.5|351
1634127300000|2021-10-13 12:15:00|8490.7|8489.2|8494.1|8492.6|8495.4|8494.1|8490.3|8489.2|367
1634127600000|2021-10-13 12:20:00|8494.3|8492.8|8493.1|8491.6|8495.7|8494.4|8492.7|8491.5|518
1634127900000|2021-10-13 12:25:00|8493.2|8491.7|8492.5|8483.2|8493.9|8492.1|8490.8|8482.8|491
1634128200000|2021-10-13 12:30:00|8491.9|8484.6|8490.3|8488.8|8494.4|8491.3|8487.4|8482.3|1085
1634128500000|2021-10-13 12:35:00|8490.4|8488.9|8489.5|8488|8491.3|8489.9|8487|8485.8|727
1634128800000|2021-10-13 12:40:00|8489.4|8487.9|8493|8491.5|8494|8492.5|8487.5|8486.2|830
1634129100000|2021-10-13 12:45:00|8492.9|8491.4|8493.9|8492.4|8495|8493.7|8492|8490.5|670
1634129400000|2021-10-13 12:50:00|8494|8492.5|8491.6|8490.7|8496.5|8495.4|8490.8|8489.4|622
1634129700000|2021-10-13 12:55:00|8491.7|8490.8|8490.6|8489.7|8493.4|8492.2|8490.5|8489.1|649
1634130000000|2021-10-13 13:00:00|8490.5|8489.6|8487.7|8486.8|8491.1|8489.9|8485.9|8484.8|596
1634130300000|2021-10-13 13:05:00|8487.8|8486.9|8484.6|8483.7|8490.6|8489.1|8484.6|8483.4|577
1634130600000|2021-10-13 13:10:00|8484.8|8483.9|8483.2|8482.3|8486.4|8485.1|8482.7|8481.8|623
1634130900000|2021-10-13 13:15:00|8483.1|8482.2|8484.5|8483.6|8485.1|8483.8|8480.5|8479.6|569
1634131200000|2021-10-13 13:20:00|8484.6|8483.7|8486.9|8485.4|8487.3|8486.3|8484.5|8483.3|539
1634131500000|2021-10-13 13:25:00|8486.8|8485.3|8483.7|8482.8|8487.7|8486.3|8483.6|8482.6|656
1634131800000|2021-10-13 13:30:00|8483.6|8482.7|8482.7|8481.8|8486.3|8485.1|8480|8478.7|998
1634132100000|2021-10-13 13:35:00|8482.9|8481.4|8478.6|8477.7|8483.4|8482.2|8477.9|8477|800
1634132400000|2021-10-13 13:40:00|8478.5|8477.6|8479.5|8478|8481.8|8480.8|8478.2|8477|828
1634132700000|2021-10-13 13:45:00|8479.3|8477.8|8482.7|8481.2|8482.8|8481.5|8478.5|8477.5|643
1634133000000|2021-10-13 13:50:00|8482.4|8481.5|8481.8|8480.3|8484.1|8482.9|8480.8|8479.9|710
1634133300000|2021-10-13 13:55:00|8481.9|8480.4|8479.8|8478.9|8482.7|8481.6|8478.8|8477.7|657
1634133600000|2021-10-13 14:00:00|8479.9|8479|8484|8482.5|8484.5|8483.5|8479.9|8479|608
1634133900000|2021-10-13 14:05:00|8483.9|8482.4|8482.1|8481.2|8485.4|8484.2|8481.8|8480.8|567
1634134200000|2021-10-13 14:10:00|8482.2|8481.3|8484.1|8483.2|8486.8|8485.5|8482|8481|578
1634134500000|2021-10-13 14:15:00|8484.2|8483.3|8481.1|8479.6|8485.4|8484.1|8480.5|8479.3|565
1634134800000|2021-10-13 14:20:00|8480.8|8479.9|8480|8479.1|8483.7|8482.5|8480|8479|526
1634135100000|2021-10-13 14:25:00|8480.3|8478.8|8479.8|8478.3|8481.4|8480.2|8478.6|8477.7|571
1634135400000|2021-10-13 14:30:00|8479.9|8478.4|8483.9|8483|8485.5|8484.3|8479|8477.8|651
1634135700000|2021-10-13 14:35:00|8484|8483.1|8484.4|8483.5|8486.1|8484.9|8483.4|8482.2|491
1634136000000|2021-10-13 14:40:00|8484.5|8483.6|8481.6|8480.1|8485.9|8484.7|8480.8|8479.9|610
1634136300000|2021-10-13 14:45:00|8481.5|8480|8483.3|8482.4|8484.4|8483.2|8481.1|8480|590
1634136600000|2021-10-13 14:50:00|8483.4|8482.5|8484.9|8484|8485.9|8484.7|8482.7|8481.3|602
1634136900000|2021-10-13 14:55:00|8485|8484.1|8490.1|8489.2|8490.6|8489.7|8484.9|8483.8|748
1634137200000|2021-10-13 15:00:00|8490|8489.1|8488.3|8487.4|8490.5|8489.6|8487.4|8486.2|561
1634137500000|2021-10-13 15:05:00|8488.2|8487.3|8482.8|8481.9|8488.6|8487.4|8482.2|8481.3|459
1634137800000|2021-10-13 15:10:00|8482.6|8481.7|8483.3|8482.4|8484|8483|8482.5|8481.5|395
1634138100000|2021-10-13 15:15:00|8483.2|8482.3|8482.5|8481.6|8483.2|8482.3|8480.1|8479.2|365
1634138400000|2021-10-13 15:20:00|8482.9|8481.4|8483.6|8482.7|8484.6|8483.4|8481.8|8480.5|437
1634138700000|2021-10-13 15:25:00|8483.8|8482.9|8483.4|8481.9|8485|8483.7|8482.5|8481.5|420
1634139000000|2021-10-13 15:30:00|8483.1|8482.2|8483.8|8482.9|8485.2|8483.9|8482.5|8481.3|473
1634139300000|2021-10-13 15:35:00|8483.7|8482.8|8482.1|8481.2|8484|8482.9|8481.6|8480.6|403
1634139600000|2021-10-13 15:40:00|8482.5|8481|8483.6|8482.7|8484.9|8483.8|8482.3|8480.8|395
1634139900000|2021-10-13 15:45:00|8483.9|8482.4|8482.7|8481.8|8485|8483.7|8482.5|8481.2|425
1634140200000|2021-10-13 15:50:00|8482.8|8481.9|8484.2|8482.7|8484.8|8483.6|8482.1|8480.9|380
1634140500000|2021-10-13 15:55:00|8483.9|8483|8478.8|8477.3|8484.1|8483|8478.5|8477.1|362
1634140800000|2021-10-13 16:00:00|8478.5|8477.6|8478.3|8476.8|8478.8|8477.7|8476.9|8475.7|339
1634141100000|2021-10-13 16:05:00|8478|8477.1|8477.7|8476.8|8478.5|8477.3|8477.2|8475.8|304
1634141400000|2021-10-13 16:10:00|8477.8|8476.9|8480.3|8478.8|8480.7|8479.5|8477.7|8476.7|292
1634141700000|2021-10-13 16:15:00|8479.9|8479|8478.3|8477.4|8480.8|8479.7|8478.3|8477.2|321
1634142000000|2021-10-13 16:20:00|8478.4|8477.5|8479.3|8478.4|8479.5|8478.4|8477.3|8476.2|219
1634142300000|2021-10-13 16:25:00|8479.4|8478.5|8481.1|8480.2|8481.9|8480.8|8479.1|8478|272
1634142600000|2021-10-13 16:30:00|8481.2|8480.3|8481.5|8480.6|8482.9|8481.9|8480.3|8479.4|287
1634142900000|2021-10-13 16:35:00|8481.6|8480.7|8482.8|8481.9|8482.9|8482|8480.9|8479.8|241
1634143200000|2021-10-13 16:40:00|8482.9|8482|8482.4|8481.5|8483.1|8482.1|8481.1|8480.2|290
1634143500000|2021-10-13 16:45:00|8482.3|8481.4|8483.4|8482.5|8484|8483|8481.9|8480.7|297
1634143800000|2021-10-13 16:50:00|8483.7|8482.2|8484.3|8483.4|8485|8483.9|8482.7|8481.4|235
1634144100000|2021-10-13 16:55:00|8484.7|8483.2|8487.5|8486.6|8487.7|8486.6|8484.3|8483.2|270
1634144400000|2021-10-13 17:00:00|8487.4|8486.5|8484.7|8483.2|8488.9|8487.8|8484.4|8483|382
1634144700000|2021-10-13 17:05:00|8484.6|8483.1|8485|8484.1|8485.4|8484.5|8483.9|8482.6|341
1634145000000|2021-10-13 17:10:00|8485.1|8484.2|8486.7|8485.2|8487|8485.7|8485|8484.1|211
1634145300000|2021-10-13 17:15:00|8486.4|8485.5|8486|8485.1|8487.4|8486.1|8485.6|8484.6|225
1634145600000|2021-10-13 17:20:00|8485.9|8485|8485.8|8484.3|8486.6|8485.3|8485.3|8484.2|250
1634145900000|2021-10-13 17:25:00|8485.7|8484.2|8486.4|8485.5|8487.3|8486.1|8484.4|8483.2|374
1634146200000|2021-10-13 17:30:00|8486.5|8485.6|8486.7|8485.2|8487.2|8486.1|8485.3|8484.1|228
1634146500000|2021-10-13 17:35:00|8486.6|8485.1|8488.6|8487.1|8489.4|8487.9|8485.7|8484.8|292
1634146800000|2021-10-13 17:40:00|8488.5|8487|8488.5|8487|8489.1|8487.8|8487|8485.6|359
1634147100000|2021-10-13 17:45:00|8488.6|8487.1|8488.6|8487.7|8489.6|8488.3|8488.1|8486.9|267
1634147400000|2021-10-13 17:50:00|8488.4|8487.5|8491.5|8490|8492.1|8490.6|8487.8|8486.8|259
1634147700000|2021-10-13 17:55:00|8491.4|8489.9|8494.2|8491|8494.2|8492|8490.4|8489.2|409
1634148000000|2021-10-13 18:00:00|8494|8491.1|8493.6|8492.1|8494.7|8493.2|8492.4|8490.7|765
1634148300000|2021-10-13 18:05:00|8493.7|8492.2|8495.2|8493.7|8495.2|8493.9|8493.1|8491.9|570
1634148600000|2021-10-13 18:10:00|8495.1|8493.6|8493.5|8492|8495.8|8494.5|8493.4|8491.9|461
1634148900000|2021-10-13 18:15:00|8493.6|8492.1|8495.6|8494.7|8495.7|8494.8|8492.2|8491|418
1634149200000|2021-10-13 18:20:00|8495.7|8494.8|8494|8492.5|8496.2|8495|8493.5|8492.2|328
1634149500000|2021-10-13 18:25:00|8493.9|8492.4|8496.5|8495.6|8496.7|8495.7|8493.5|8492.2|309
1634149800000|2021-10-13 18:30:00|8496.6|8495.7|8498|8496.5|8498|8496.7|8496.3|8495|245
1634150100000|2021-10-13 18:35:00|8498.1|8496.6|8497.8|8496.3|8498.1|8496.8|8496.7|8495.4|224
1634150400000|2021-10-13 18:40:00|8497.9|8496.4|8498.1|8496.6|8498.8|8497.5|8497.6|8496.4|223
1634150700000|2021-10-13 18:45:00|8498.2|8496.7|8496.7|8495.2|8498.6|8497.4|8496.1|8494.9|198
1634151000000|2021-10-13 18:50:00|8496.8|8495.3|8496.1|8494.6|8497.3|8496.1|8495|8493.7|259
1634151300000|2021-10-13 18:55:00|8495.9|8495|8495.5|8494.6|8496.7|8495.5|8495.1|8494.1|391
1634151600000|2021-10-13 19:00:00|8495.6|8494.7|8494.1|8493.2|8496.5|8495.4|8494.1|8492.9|345
1634151900000|2021-10-13 19:05:00|8494.2|8493.3|8491|8489.5|8494.2|8493.3|8490.6|8489.4|325
1634152200000|2021-10-13 19:10:00|8490.9|8489.4|8488.8|8487.9|8491.3|8490|8488.8|8487.9|248
1634152500000|2021-10-13 19:15:00|8489|8488.1|8488.1|8487.2|8489.3|8488.2|8488|8487.1|237
1634152800000|2021-10-13 19:20:00|8488.2|8487.3|8487.3|8486.4|8488.2|8487.3|8487.1|8485.9|180
1634153100000|2021-10-13 19:25:00|8487.2|8486.3|8488.2|8486.7|8488.6|8487.4|8486.8|8485.7|215
1634153400000|2021-10-13 19:30:00|8488.3|8486.8|8490.2|8488.7|8491.3|8489.1|8487.5|8486.2|298
1634153700000|2021-10-13 19:35:00|8489.9|8489|8489.1|8488.2|8490.6|8489.4|8488.8|8487.6|186
1634154000000|2021-10-13 19:40:00|8489.2|8488.3|8489.6|8488.1|8490.3|8489|8487.1|8485.6|317
1634154300000|2021-10-13 19:45:00|8489.7|8488.2|8487.9|8486.4|8489.7|8488.2|8486.7|8485.5|218
1634154600000|2021-10-13 19:50:00|8488|8486.5|8486.7|8485.2|8488.2|8486.9|8485.5|8484.3|202
1634154900000|2021-10-13 19:55:00|8486.8|8485.3|8487.2|8485.7|8487.3|8485.8|8486.2|8484.7|260
1634155200000|2021-10-13 20:00:00|8487.1|8485.6|8487.2|8486.3|8488|8486.8|8486.7|8485.2|254
1634155500000|2021-10-13 20:05:00|8487.3|8486.4|8487.1|8485.6|8487.4|8486.4|8486.4|8484.9|200
1634155800000|2021-10-13 20:10:00|8487.2|8485.7|8487.6|8486.1|8487.8|8486.4|8486.9|8485.7|177
1634156100000|2021-10-13 20:15:00|8487.5|8486|8486.7|8485.2|8487.7|8486.2|8486.3|8484.8|193
1634156400000|2021-10-13 20:20:00|8486.6|8485.1|8486.4|8484.9|8486.9|8485.4|8485.7|8484.2|87
1634156700000|2021-10-13 20:25:00|8486.5|8485|8488.8|8487.3|8488.9|8487.4|8486.4|8484.9|118
1634157000000|2021-10-13 20:30:00|8488.7|8487.2|8488.1|8486.6|8489.1|8487.6|8488|8486.5|79
1634157300000|2021-10-13 20:35:00|8488|8486.5|8488.2|8486.7|8488.6|8487.1|8487.9|8486.4|77
1634157600000|2021-10-13 20:40:00|8488.3|8486.8|8488.7|8487.2|8489.2|8487.7|8488.2|8486.7|142
1634157900000|2021-10-13 20:45:00|8488.8|8487.3|8488.9|8487.4|8489.1|8487.6|8488.7|8487.2|80
1634158200000|2021-10-13 20:50:00|8488.7|8487.2|8489.2|8487.7|8491.1|8488.5|8488.5|8483|523
1634158500000|2021-10-13 20:55:00|8489.1|8487.6|8492.3|8484.3|8492.5|8488.1|8488.1|8480.8|484
1634158800000|2021-10-13 21:00:00|8491.7|8480.7|8489.6|8478.6|8492.9|8482.2|8489.5|8478.5|46
1634159100000|2021-10-13 21:05:00|8492.1|8481.1|8493.6|8483.3|8494.3|8483.3|8489.7|8479.4|232
1634159400000|2021-10-13 21:10:00|8494.3|8483.4|8491.3|8483.9|8495.1|8485.5|8491.2|8482.8|783
1634159700000|2021-10-13 21:15:00|8491.2|8483.8|8490.6|8483.7|8492.3|8484.8|8489.3|8482.3|340
1634160000000|2021-10-13 21:20:00|8490.5|8483.6|8489.4|8482.3|8491.9|8484.1|8487.4|8481.7|313
1634160300000|2021-10-13 21:25:00|8489.5|8482.4|8491.1|8482.3|8492.9|8483.5|8489.1|8481.3|521
1634160600000|2021-10-13 21:30:00|8491|8482.4|8491.2|8483.4|8491.5|8483.7|8490|8482|240
1634160900000|2021-10-13 21:35:00|8491.6|8482.9|8491.6|8483.2|8492|8484.2|8490.1|8481.7|158
1634161200000|2021-10-13 21:40:00|8491.1|8483.3|8491.7|8483.7|8491.8|8484.6|8489.5|8482.6|159
1634161500000|2021-10-13 21:45:00|8491.3|8483.5|8492.5|8485.2|8493.8|8486.2|8491.2|8483|560
1634161800000|2021-10-13 21:50:00|8492.6|8485.4|8493.6|8483.6|8494.7|8486|8490.8|8481.9|1075
1634162100000|2021-10-13 21:55:00|8493.2|8483.7|8494.3|8487.5|8495.8|8487.8|8492.7|8483.1|414
1634162400000|2021-10-13 22:00:00|8495.2|8486.2|8489|8486.7|8495.3|8488|8488.4|8482.5|622
1634162700000|2021-10-13 22:05:00|8488.7|8487.2|8488.6|8487.1|8489|8487.5|8487.8|8486.3|145
1634163000000|2021-10-13 22:10:00|8488.5|8487|8489|8487.5|8489.4|8487.7|8488.2|8486.7|129
1634163300000|2021-10-13 22:15:00|8488.9|8487.4|8488.2|8486.7|8488.9|8487.4|8488.2|8486.7|140
1634163600000|2021-10-13 22:20:00|8488.3|8486.8|8487.4|8485.9|8488.3|8486.8|8487.4|8485.7|117
1634163900000|2021-10-13 22:25:00|8487.5|8486|8486.4|8484.9|8488.1|8486.3|8486.4|8484.9|150
1634164200000|2021-10-13 22:30:00|8486.5|8485|8486.6|8485.1|8486.8|8485.3|8485.4|8483.9|210
1634164500000|2021-10-13 22:35:00|8486.7|8485.2|8487|8485.5|8487.1|8485.6|8486.3|8484.8|120
1634164800000|2021-10-13 22:40:00|8487.1|8485.6|8486.6|8485.1|8487.2|8485.7|8486.5|8485|78
1634165100000|2021-10-13 22:45:00|8486.8|8485.3|8486.5|8485|8487|8485.5|8486.4|8484.9|122
1634165400000|2021-10-13 22:50:00|8486.6|8485.1|8486.4|8484.9|8487.1|8485.6|8486.4|8484.9|85
1634165700000|2021-10-13 22:55:00|8486.5|8485|8486.9|8485.4|8487|8485.5|8486.3|8484.8|138
1634166000000|2021-10-13 23:00:00|8486.5|8485|8487.1|8485.6|8487.8|8486.3|8486.1|8484.6|171
1634166300000|2021-10-13 23:05:00|8487|8485.5|8486.5|8485|8487.4|8485.9|8486.4|8484.9|144
1634166600000|2021-10-13 23:10:00|8486.7|8485.2|8487.5|8486|8487.6|8486.1|8486.6|8485.1|158
1634166900000|2021-10-13 23:15:00|8487.4|8485.9|8486.9|8485.4|8487.6|8486.1|8486.7|8485.2|153
1634167200000|2021-10-13 23:20:00|8486.8|8485.3|8486.4|8484.9|8487.1|8485.6|8486.3|8484.8|118
1634167500000|2021-10-13 23:25:00|8486.3|8484.8|8486.1|8484.6|8486.5|8485|8486.1|8484.6|55
1634167800000|2021-10-13 23:30:00|8486.2|8484.7|8486.7|8485.2|8486.9|8485.4|8486.1|8484.6|125
1634168100000|2021-10-13 23:35:00|8486.6|8485.1|8486.2|8484.7|8486.7|8485.2|8486.2|8484.7|67
1634168400000|2021-10-13 23:40:00|8486.3|8484.8|8486.2|8484.7|8486.7|8485.2|8486.1|8484.6|90
1634168700000|2021-10-13 23:45:00|8486.1|8484.6|8486.5|8485|8486.9|8485.4|8486.1|8484.6|110
1634169000000|2021-10-13 23:50:00|8486.4|8484.9|8486.3|8484.8|8486.9|8485.4|8486.2|8484.7|131
1634169300000|2021-10-13 23:55:00|8486.4|8484.9|8485.3|8483.8|8486.5|8485|8485.1|8483.6|81
1634169600000|2021-10-14 00:00:00|8485.2|8483.7|8485.8|8484.3|8486.2|8484.7|8484.9|8483.4|276
1634169900000|2021-10-14 00:05:00|8485.7|8484.2|8486.2|8484.7|8486.6|8485.1|8485.7|8484.2|125
1634170200000|2021-10-14 00:10:00|8486.1|8484.6|8486.6|8485.1|8486.7|8485.6|8485.9|8484.4|180
1634170500000|2021-10-14 00:15:00|8486.5|8485|8487.2|8485.7|8487.6|8486.1|8486.5|8485|193
1634170800000|2021-10-14 00:20:00|8487.3|8485.8|8486.6|8485.1|8487.3|8485.8|8486.2|8484.7|161
1634171100000|2021-10-14 00:25:00|8486.4|8484.9|8486.1|8484.6|8486.6|8485.1|8485.5|8484.3|152
1634171400000|2021-10-14 00:30:00|8486|8484.5|8486.4|8484.9|8486.4|8485|8485.2|8483.7|200
1634171700000|2021-10-14 00:35:00|8486.5|8485|8486.1|8484.6|8486.5|8485|8485.7|8484.5|123
1634172000000|2021-10-14 00:40:00|8486|8484.5|8486.3|8484.8|8486.5|8485|8485.8|8484.5|137
1634172300000|2021-10-14 00:45:00|8486.4|8484.9|8486.5|8485|8486.6|8485.1|8485.8|8484.6|118
1634172600000|2021-10-14 00:50:00|8486.6|8485.1|8487.6|8486.1|8488|8486.5|8485.8|8484.3|167
1634172900000|2021-10-14 00:55:00|8487.7|8486.2|8487.5|8486|8488|8486.5|8486.6|8485.2|153
1634173200000|2021-10-14 01:00:00|8487.4|8485.9|8487.2|8485.7|8488.1|8486.6|8487.2|8485.7|112
1634173500000|2021-10-14 01:05:00|8487.1|8485.6|8488|8486.5|8488.2|8486.7|8486.8|8485.3|141
1634173800000|2021-10-14 01:10:00|8488.1|8486.6|8486.8|8485.3|8488.4|8486.9|8486.7|8485.2|166
1634174100000|2021-10-14 01:15:00|8486.7|8485.2|8486.9|8485.4|8487.4|8485.9|8486.3|8484.8|162
1634174400000|2021-10-14 01:20:00|8486.8|8485.3|8487|8485.5|8487.1|8485.8|8486.5|8485|146
1634174700000|2021-10-14 01:25:00|8486.9|8485.4|8487.3|8485.8|8487.5|8486.4|8486.3|8485.1|138
1634175000000|2021-10-14 01:30:00|8487.4|8485.9|8485.6|8484.7|8487.4|8485.9|8485.5|8484.3|196
1634175300000|2021-10-14 01:35:00|8485.5|8484.6|8485.7|8484.8|8486.2|8485.1|8485.4|8484.4|103
1634175600000|2021-10-14 01:40:00|8485.8|8484.9|8485.7|8484.2|8486.2|8484.9|8485.3|8483.8|135
1634175900000|2021-10-14 01:45:00|8485.8|8484.3|8485.7|8484.2|8485.8|8484.5|8485|8483.5|172
1634176200000|2021-10-14 01:50:00|8485.8|8484.3|8485.4|8483.9|8486.2|8485|8485.1|8483.6|155
1634176500000|2021-10-14 01:55:00|8485.5|8484|8485.2|8483.7|8486.3|8484.8|8485.2|8483.7|150
1634176800000|2021-10-14 02:00:00|8485.3|8483.8|8483.7|8482.8|8485.7|8484.2|8483.6|8482.6|116
1634177100000|2021-10-14 02:05:00|8483.6|8482.7|8484.2|8482.7|8484.3|8483.2|8483.6|8482.4|116
1634177400000|2021-10-14 02:10:00|8484.3|8482.8|8484.5|8483.6|8485|8483.7|8484.1|8482.6|110
1634177700000|2021-10-14 02:15:00|8484.6|8483.7|8483.6|8482.7|8485.2|8483.9|8483.3|8482.2|117
1634178000000|2021-10-14 02:20:00|8483.7|8482.8|8484.7|8483.2|8484.9|8483.8|8483.5|8482.3|146
1634178300000|2021-10-14 02:25:00|8484.6|8483.1|8484.2|8482.7|8484.7|8483.5|8483.9|8482.4|85
1634178600000|2021-10-14 02:30:00|8484.3|8482.8|8484.4|8482.9|8484.8|8483.3|8484.2|8482.7|124
1634178900000|2021-10-14 02:35:00|8484.5|8483|8484.4|8482.9|8484.9|8483.4|8484.1|8482.8|107
1634179200000|2021-10-14 02:40:00|8484.5|8483|8484.9|8483.4|8485|8483.6|8484.1|8482.7|60
1634179500000|2021-10-14 02:45:00|8485|8483.5|8483.6|8482.1|8485|8483.6|8483.6|8482.1|95
1634179800000|2021-10-14 02:50:00|8483.7|8482.2|8484.3|8482.8|8485|8483.6|8483.3|8482|193
1634180100000|2021-10-14 02:55:00|8484.2|8482.7|8484.3|8482.8|8485.3|8483.8|8483.9|8482.6|198
1634180400000|2021-10-14 03:00:00|8484.2|8482.7|8483.8|8482.3|8484.7|8483.2|8483.6|8482.1|147
1634180700000|2021-10-14 03:05:00|8483.7|8482.2|8484.5|8483|8484.5|8483|8483.6|8482.2|99
1634181000000|2021-10-14 03:10:00|8484.4|8482.9|8483.7|8482.2|8484.5|8483|8483.4|8481.9|121
1634181300000|2021-10-14 03:15:00|8483.6|8482.1|8483.7|8482.2|8483.8|8482.5|8483.2|8481.7|148
1634181600000|2021-10-14 03:20:00|8483.6|8482.1|8483.2|8481.7|8484.1|8482.6|8482.9|8481.4|173
1634181900000|2021-10-14 03:25:00|8483.3|8481.8|8482.5|8481|8483.3|8481.8|8482.3|8480.9|128
1634182200000|2021-10-14 03:30:00|8482.6|8481.1|8481.8|8480.3|8482.6|8481.2|8481.2|8480|159
1634182500000|2021-10-14 03:35:00|8481.9|8480.4|8482|8481.1|8482.9|8481.7|8481.7|8480.4|153
1634182800000|2021-10-14 03:40:00|8482.1|8481.2|8482.1|8480.6|8482.5|8481.3|8481.3|8480.1|115
1634183100000|2021-10-14 03:45:00|8482|8480.5|8481.4|8479.9|8482.2|8481|8480.1|8478.9|255
1634183400000|2021-10-14 03:50:00|8481.5|8480|8483|8481.5|8483|8481.7|8481|8480|118
1634183700000|2021-10-14 03:55:00|8482.9|8481.4|8482.3|8480.8|8483|8481.8|8481.8|8480.7|108
1634184000000|2021-10-14 04:00:00|8481.9|8481|8483.2|8481.7|8483.2|8481.9|8481.6|8480.5|129
1634184300000|2021-10-14 04:05:00|8482.8|8481.9|8483.8|8482.3|8483.8|8482.6|8482.7|8481.6|141
1634184600000|2021-10-14 04:10:00|8483.5|8482.6|8484.1|8482.6|8484.3|8483.1|8483.4|8482.2|101
1634184900000|2021-10-14 04:15:00|8484|8483.1|8484.5|8483.6|8484.6|8483.7|8483.5|8482.3|119
1634185200000|2021-10-14 04:20:00|8484.6|8483.7|8484.3|8482.8|8485.1|8484|8483.8|8482.6|138
1634185500000|2021-10-14 04:25:00|8484.2|8482.7|8483.4|8481.9|8484.3|8482.9|8483.1|8481.9|85
1634185800000|2021-10-14 04:30:00|8483.5|8482|8483.5|8482.6|8484|8482.6|8482|8480.8|205
1634186100000|2021-10-14 04:35:00|8483.8|8482.3|8483.9|8482.4|8484.4|8482.9|8483.5|8482.2|112
1634186400000|2021-10-14 04:40:00|8484|8482.5|8484.7|8483.2|8484.9|8483.4|8483.6|8482.1|129
1634186700000|2021-10-14 04:45:00|8484.6|8483.1|8484.2|8482.7|8484.9|8483.6|8484|8482.5|106
1634187000000|2021-10-14 04:50:00|8484.3|8482.8|8482.9|8481.4|8484.3|8483|8482.7|8481.3|155
1634187300000|2021-10-14 04:55:00|8482.8|8481.3|8482.7|8481.2|8482.9|8481.7|8481.4|8480.1|144
1634187600000|2021-10-14 05:00:00|8482.6|8481.1|8483.2|8481.7|8483.3|8482|8482.1|8480.8|170
1634187900000|2021-10-14 05:05:00|8483.1|8481.6|8483.5|8482|8483.8|8482.5|8482.8|8481.6|130
1634188200000|2021-10-14 05:10:00|8483.4|8481.9|8483.7|8482.2|8484|8482.9|8483|8481.9|117
1634188500000|2021-10-14 05:15:00|8483.6|8482.1|8482.3|8480.8|8483.8|8482.7|8481.9|8480.4|150
1634188800000|2021-10-14 05:20:00|8482.4|8480.9|8483.1|8481.6|8483.2|8481.7|8482.1|8480.6|118
1634189100000|2021-10-14 05:25:00|8483|8481.5|8482.9|8481.4|8483.4|8481.9|8482.4|8480.9|108
1634189400000|2021-10-14 05:30:00|8483|8481.5|8482.5|8481|8483.2|8481.7|8481.7|8480.3|169
1634189700000|2021-10-14 05:35:00|8482.4|8480.9|8481.7|8480.2|8482.7|8481.3|8481.6|8480.2|169
1634190000000|2021-10-14 05:40:00|8481.8|8480.3|8482|8480.5|8482|8480.5|8481.1|8479.6|139
1634190300000|2021-10-14 05:45:00|8481.9|8480.4|8481.7|8480.2|8482.2|8480.7|8481.1|8479.6|128
1634190600000|2021-10-14 05:50:00|8481.6|8480.1|8480.7|8479.2|8481.6|8480.1|8480.5|8479|140
1634190900000|2021-10-14 05:55:00|8480.8|8479.3|8480.6|8479.1|8481.2|8479.7|8480.4|8478.9|137
1634191200000|2021-10-14 06:00:00|8480.5|8479|8484|8482.5|8484.1|8482.6|8479.8|8478.5|320
1634191500000|2021-10-14 06:05:00|8483.9|8482.4|8484.2|8483.3|8485|8483.8|8483.4|8482|243
1634191800000|2021-10-14 06:10:00|8484.3|8483.4|8480.5|8479.6|8484.7|8483.7|8480.3|8479|395
1634192100000|2021-10-14 06:15:00|8480.7|8479.2|8480.1|8478.6|8480.7|8479.3|8478.7|8477.5|391
1634192400000|2021-10-14 06:20:00|8480|8478.5|8478.3|8476.8|8481|8479.8|8477.6|8476.2|323
1634192700000|2021-10-14 06:25:00|8478.2|8476.7|8476.8|8475.3|8478.3|8477|8475.2|8473.9|438
1634193000000|2021-10-14 06:30:00|8476.7|8475.2|8476|8474.5|8477.7|8476.2|8475.3|8474|312
1634193300000|2021-10-14 06:35:00|8476.1|8474.6|8476.8|8475.3|8476.9|8475.5|8475.3|8474.2|304
1634193600000|2021-10-14 06:40:00|8476.7|8475.2|8479.3|8477.8|8479.6|8478.3|8476.5|8475.2|389
1634193900000|2021-10-14 06:45:00|8479.4|8477.9|8477.3|8475.8|8479.4|8477.9|8476.8|8475.7|313
1634194200000|2021-10-14 06:50:00|8477.2|8475.7|8475.7|8474.8|8477.7|8476.5|8475.3|8474.1|337
1634194500000|2021-10-14 06:55:00|8475.8|8474.9|8476.7|8475.2|8477.5|8476.2|8475.6|8474.3|392
1634194800000|2021-10-14 07:00:00|8476.8|8475.3|8478.4|8477.5|8479.4|8478.2|8475.4|8473.9|641
1634195100000|2021-10-14 07:05:00|8478.5|8477.6|8480.3|8478.8|8481.2|8479.9|8478.4|8477.1|463
1634195400000|2021-10-14 07:10:00|8480.2|8478.7|8477.1|8475.6|8480.4|8479.1|8476.8|8475.6|442
1634195700000|2021-10-14 07:15:00|8477.2|8475.7|8477.9|8476.4|8478.2|8477|8475.4|8473.9|398
1634196000000|2021-10-14 07:20:00|8477.8|8476.3|8476.4|8474.9|8478.1|8476.8|8474.9|8473.8|387
1634196300000|2021-10-14 07:25:00|8476.5|8475|8477.3|8475.8|8477.4|8476.3|8474.7|8473.8|414
1634196600000|2021-10-14 07:30:00|8477.4|8475.9|8474.9|8473.4|8477.9|8476.9|8474.1|8472.8|529
1634196900000|2021-10-14 07:35:00|8475|8473.5|8475|8474.1|8475.3|8474.2|8473.3|8472.1|324
1634197200000|2021-10-14 07:40:00|8475.5|8474|8476.9|8476|8477.3|8476.2|8475.1|8473.8|365
1634197500000|2021-10-14 07:45:00|8476.8|8475.9|8477.4|8476.5|8479.6|8478.5|8476.1|8475|518
1634197800000|2021-10-14 07:50:00|8477.7|8476.2|8476.9|8476|8478.1|8476.8|8476|8474.7|294
1634198100000|2021-10-14 07:55:00|8476.8|8475.9|8475|8474.1|8477.5|8476.6|8474.7|8473.5|311
1634198400000|2021-10-14 08:00:00|8474.9|8474|8474.9|8474|8475.7|8474.8|8472.7|8471.8|440
1634198700000|2021-10-14 08:05:00|8474.8|8473.9|8476.7|8475.8|8477.3|8476.3|8474.7|8473.8|476
1634199000000|2021-10-14 08:10:00|8476.8|8475.9|8476.8|8475.9|8478.8|8477.6|8476.4|8475.2|327
1634199300000|2021-10-14 08:15:00|8476.9|8476|8478.3|8477.4|8478.3|8477.4|8475.3|8474.3|423
1634199600000|2021-10-14 08:20:00|8478.2|8477.3|8478|8476.5|8479|8478|8477.1|8476.1|421
1634199900000|2021-10-14 08:25:00|8477.9|8476.4|8479.4|8477.9|8479.7|8478.8|8477.5|8476.4|299
1634200200000|2021-10-14 08:30:00|8479.5|8478|8476.2|8475.3|8479.5|8478|8475.3|8474.4|384
1634200500000|2021-10-14 08:35:00|8476.1|8475.2|8477.2|8476.3|8477.8|8476.6|8474.9|8473.8|376
1634200800000|2021-10-14 08:40:00|8477.3|8476.4|8472.1|8471.2|8478.6|8477.5|8471.3|8469.9|454
1634201100000|2021-10-14 08:45:00|8472.2|8471.3|8473.6|8472.7|8474.6|8473.7|8470.9|8469.8|390
1634201400000|2021-10-14 08:50:00|8473.5|8472.6|8468.4|8467.5|8473.7|8472.8|8468.1|8467|344
1634201700000|2021-10-14 08:55:00|8468.5|8467.6|8472|8470.5|8474.1|8473.1|8468|8467.1|450
1634202000000|2021-10-14 09:00:00|8471.9|8470.4|8470.6|8469.1|8472.3|8471.3|8469.7|8468.5|307
1634202300000|2021-10-14 09:05:00|8470.5|8469|8471|8469.5|8471.5|8470.4|8469.4|8468.2|280
1634202600000|2021-10-14 09:10:00|8470.9|8469.4|8471.9|8471|8472.5|8471.6|8469.8|8468.8|336
1634202900000|2021-10-14 09:15:00|8472|8471.1|8473.8|8472.3|8476.8|8475.7|8471.9|8471|479
1634203200000|2021-10-14 09:20:00|8473.6|8472.7|8470.6|8469.7|8474.3|8473.1|8469.5|8468.6|501
1634203500000|2021-10-14 09:25:00|8470.5|8469.6|8468.9|8468|8470.7|8469.8|8468.2|8467.3|434
1634203800000|2021-10-14 09:30:00|8469|8468.1|8469.5|8468.6|8470.3|8469.2|8467.7|8466.8|449
1634204100000|2021-10-14 09:35:00|8469.8|8468.9|8468.4|8466.9|8470.6|8469.6|8467|8465.9|398
1634204400000|2021-10-14 09:40:00|8468.3|8466.8|8463.6|8462.7|8468.4|8467.2|8463.3|8462.1|328
1634204700000|2021-10-14 09:45:00|8463.5|8462.6|8465.2|8464.3|8466|8464.7|8463.4|8462.3|340
1634205000000|2021-10-14 09:50:00|8465.1|8464.2|8464.5|8463.6|8465.4|8464.4|8463.2|8462.1|325
1634205300000|2021-10-14 09:55:00|8464.6|8463.7|8461.7|8460.2|8465.6|8464.6|8461.3|8460.2|290
1634205600000|2021-10-14 10:00:00|8461.5|8460|8461.8|8460.3|8462.5|8461.5|8460.2|8459.3|375
1634205900000|2021-10-14 10:05:00|8461.7|8460.2|8460|8458.5|8462|8460.9|8459.1|8458.2|326
1634206200000|2021-10-14 10:10:00|8460.1|8458.6|8455.4|8454.5|8460.1|8458.9|8455.3|8454.3|389
1634206500000|2021-10-14 10:15:00|8455|8454.1|8457.1|8456.2|8457.9|8456.8|8455|8454.1|334
1634206800000|2021-10-14 10:20:00|8457|8456.1|8458.5|8457.6|8459.1|8458.1|8456.9|8456|237
1634207100000|2021-10-14 10:25:00|8458.4|8457.5|8460|8458.5|8460.5|8459.5|8457.9|8456.9|353
1634207400000|2021-10-14 10:30:00|8460.1|8458.6|8460.6|8459.1|8462.5|8461.5|8459.6|8458.4|393
1634207700000|2021-10-14 10:35:00|8460.7|8459.2|8463.1|8461.6|8463.1|8461.9|8460|8458.7|291
1634208000000|2021-10-14 10:40:00|8463|8461.5|8463.6|8462.1|8464.9|8463.9|8461.5|8460.3|276
1634208300000|2021-10-14 10:45:00|8463.7|8462.2|8461.6|8460.7|8463.9|8462.7|8461.6|8460.7|253
1634208600000|2021-10-14 10:50:00|8462|8461.1|8464.5|8463.6|8464.6|8463.6|8461.5|8460.4|308
1634208900000|2021-10-14 10:55:00|8464.6|8463.7|8468.8|8467.9|8469.7|8468.8|8463.6|8462.5|547
1634209200000|2021-10-14 11:00:00|8468.9|8468|8465.6|8464.7|8469.8|8468.9|8465.1|8463.9|546
1634209500000|2021-10-14 11:05:00|8465.8|8464.9|8464.1|8463.2|8466.6|8465.7|8462.7|8461.8|352
1634209800000|2021-10-14 11:10:00|8464.2|8463.3|8467.3|8465.8|8467.3|8466.1|8462.7|8461.8|303
1634210100000|2021-10-14 11:15:00|8467.2|8465.7|8465.9|8465|8467.4|8466.3|8465.2|8463.9|266
1634210400000|2021-10-14 11:20:00|8465.8|8464.9|8464.2|8463.3|8466.4|8465.5|8462.5|8461.6|276
1634210700000|2021-10-14 11:25:00|8464.3|8463.4|8463.8|8462.9|8464.3|8463.4|8462.3|8461.4|324
1634211000000|2021-10-14 11:30:00|8463.9|8463|8465.3|8464.4|8465.4|8464.5|8462.4|8461.3|278
1634211300000|2021-10-14 11:35:00|8465.4|8464.5|8466.7|8465.8|8467.5|8466.5|8463.7|8462.5|326
1634211600000|2021-10-14 11:40:00|8466.8|8465.9|8466.2|8465.3|8468.1|8467|8465.9|8465|218
1634211900000|2021-10-14 11:45:00|8466.4|8465.5|8467.7|8466.8|8468.5|8467.6|8465.7|8464.8|208
1634212200000|2021-10-14 11:50:00|8467.8|8466.9|8464.4|8463.5|8467.8|8466.9|8463.7|8462.8|263
1634212500000|2021-10-14 11:55:00|8464.5|8463.6|8460.1|8459.2|8464.9|8464|8459.8|8458.9|447
1634212800000|2021-10-14 12:00:00|8460.2|8459.3|8459.9|8459|8461.3|8460.2|8459.1|8458.1|386
1634213100000|2021-10-14 12:05:00|8459.8|8458.9|8461.7|8460.8|8461.8|8460.9|8459.6|8458.4|317
1634213400000|2021-10-14 12:10:00|8461.6|8460.7|8462.1|8461.2|8462.8|8461.9|8460.4|8459.2|349
1634213700000|2021-10-14 12:15:00|8462.2|8461.3|8462.5|8461|8463.2|8461.9|8460.2|8459.3|469
1634214000000|2021-10-14 12:20:00|8462.3|8461.4|8466.1|8465.2|8466.6|8465.7|8461.9|8461|476
1634214300000|2021-10-14 12:25:00|8466|8465.1|8468.4|8466.9|8468.8|8467.2|8465.3|8464.3|298
1634214600000|2021-10-14 12:30:00|8468.3|8466.8|8467|8465.5|8469.5|8467|8466|8464.5|705
1634214900000|2021-10-14 12:35:00|8466.9|8465.4|8464.1|8463.2|8466.9|8465.6|8464.1|8463.2|551
1634215200000|2021-10-14 12:40:00|8464.2|8463.3|8465.3|8463.8|8465.9|8464.6|8462.1|8460.9|557
1634215500000|2021-10-14 12:45:00|8465.2|8463.7|8466.4|8465.5|8466.8|8465.6|8464.3|8463.3|409
1634215800000|2021-10-14 12:50:00|8466.3|8465.4|8464.9|8464|8468.2|8467.3|8464.8|8463.9|427
1634216100000|2021-10-14 12:55:00|8465|8464.1|8462.3|8461.4|8465.4|8464.5|8460.4|8459.5|385
1634216400000|2021-10-14 13:00:00|8462.4|8461.5|8461.3|8460.4|8462.7|8461.5|8459.6|8458.7|482
1634216700000|2021-10-14 13:05:00|8461.2|8460.3|8459.8|8458.9|8461.6|8460.7|8459.3|8458.4|500
1634217000000|2021-10-14 13:10:00|8459.9|8459|8461.6|8460.7|8461.8|8460.8|8459.1|8458.2|493
1634217300000|2021-10-14 13:15:00|8461.7|8460.8|8462.2|8461.3|8462.9|8461.8|8458.4|8457.2|460
1634217600000|2021-10-14 13:20:00|8462.3|8461.4|8465|8464.1|8465.8|8464.9|8461.8|8460.9|391
1634217900000|2021-10-14 13:25:00|8465.1|8464.2|8462.5|8461.6|8465.5|8464.6|8461.8|8460.7|417
1634218200000|2021-10-14 13:30:00|8462.4|8461.5|8462.9|8462|8464.1|8463.2|8460.7|8459.6|531
1634218500000|2021-10-14 13:35:00|8462.8|8461.9|8464|8463.1|8464.1|8463.2|8460.1|8459.2|509
1634218800000|2021-10-14 13:40:00|8464.1|8463.2|8465.8|8464.3|8466.5|8465.2|8462.9|8461.7|522
1634219100000|2021-10-14 13:45:00|8465.7|8464.2|8465.2|8464.3|8466.8|8465.8|8462.5|8461.4|652
1634219400000|2021-10-14 13:50:00|8465.3|8464.4|8464.9|8464|8466.6|8465.7|8464.2|8463.2|456
1634219700000|2021-10-14 13:55:00|8464.8|8463.9|8464.5|8463.6|8466|8465.1|8463|8461.7|525
1634220000000|2021-10-14 14:00:00|8464.6|8463.7|8462.1|8461.2|8464.9|8464|8460.5|8459.6|498
1634220300000|2021-10-14 14:05:00|8462|8461.1|8461.3|8460.4|8462|8461.1|8460.4|8459.5|324
1634220600000|2021-10-14 14:10:00|8461|8460.1|8460.2|8459.3|8462.2|8461|8458.6|8457.7|321
1634220900000|2021-10-14 14:15:00|8460.4|8459.5|8456.8|8455.9|8460.7|8459.8|8456.8|8455.9|276
1634221200000|2021-10-14 14:20:00|8456.7|8455.8|8457.7|8456.8|8458.7|8457.8|8456.2|8455.3|349
1634221500000|2021-10-14 14:25:00|8457.6|8456.7|8462.1|8461.2|8462.7|8461.8|8457.5|8456.6|394
1634221800000|2021-10-14 14:30:00|8462.2|8461.3|8463|8462.1|8463.2|8462.3|8461.5|8460.6|378
1634222100000|2021-10-14 14:35:00|8462.9|8462|8462|8461.1|8463.6|8462.7|8461.6|8460.7|269
1634222400000|2021-10-14 14:40:00|8461.7|8460.8|8461.8|8460.9|8462.9|8461.7|8460.9|8460|366
1634222700000|2021-10-14 14:45:00|8461.7|8460.8|8460.8|8459.9|8463.5|8462.6|8460.8|8459.9|390
1634223000000|2021-10-14 14:50:00|8460.9|8460|8464.6|8463.7|8465.1|8464.2|8460.8|8459.9|403
1634223300000|2021-10-14 14:55:00|8464.5|8463.6|8470.3|8469.4|8471.7|8470.8|8464.2|8463.3|695
1634223600000|2021-10-14 15:00:00|8470.2|8469.3|8471.9|8471|8473.1|8472.2|8469.8|8468.9|562
1634223900000|2021-10-14 15:05:00|8472|8471.1|8469.8|8468.9|8472.4|8471.5|8469.2|8468.3|406
1634224200000|2021-10-14 15:10:00|8469.7|8468.8|8473.7|8472.8|8474|8473.1|8468.8|8467.9|415
1634224500000|2021-10-14 15:15:00|8473.9|8472.4|8472.4|8471.5|8474.1|8473.2|8470.9|8470|390
1634224800000|2021-10-14 15:20:00|8472.5|8471.6|8470.9|8470|8472.9|8472|8470.7|8469.8|387
1634225100000|2021-10-14 15:25:00|8470.8|8469.9|8471.5|8470.6|8472.2|8471.1|8468.7|8467.8|366
1634225400000|2021-10-14 15:30:00|8471.4|8470.5|8470.9|8470|8472.8|8471.8|8469.9|8469|394
1634225700000|2021-10-14 15:35:00|8470.8|8469.9|8472|8471.1|8472.2|8471.3|8470.1|8469.2|317
1634226000000|2021-10-14 15:40:00|8472.1|8471.2|8470.8|8469.9|8472.3|8471.4|8470.2|8469.3|369
1634226300000|2021-10-14 15:45:00|8470.9|8470|8469.7|8468.8|8471.3|8470.1|8468.5|8467.3|402
1634226600000|2021-10-14 15:50:00|8469.6|8468.7|8470.5|8469.6|8471.8|8470.7|8469.5|8468.6|326
1634226900000|2021-10-14 15:55:00|8470.6|8469.7|8470.8|8469.3|8471.7|8470.7|8470.2|8469|316
1634227200000|2021-10-14 16:00:00|8470.7|8469.2|8469|8468.1|8471.2|8470|8468.5|8467.6|422
1634227500000|2021-10-14 16:05:00|8468.9|8468|8468.2|8467.3|8469.9|8469|8468.1|8467.1|303
1634227800000|2021-10-14 16:10:00|8468.1|8467.2|8469|8468.1|8469.9|8468.9|8468|8466.7|281
1634228100000|2021-10-14 16:15:00|8469.1|8468.2|8470.9|8470|8471.5|8470.3|8469|8468.1|237
1634228400000|2021-10-14 16:20:00|8471|8470.1|8470.8|8469.9|8471.2|8470.3|8470.1|8469.2|232
1634228700000|2021-10-14 16:25:00|8470.7|8469.8|8469|8468.1|8471.5|8470.6|8469|8468|290
1634229000000|2021-10-14 16:30:00|8468.9|8468|8468.2|8467.3|8469.7|8468.7|8468.2|8467.3|242
1634229300000|2021-10-14 16:35:00|8468.3|8467.4|8471|8470.1|8471|8470.1|8467.8|8466.7|167
1634229600000|2021-10-14 16:40:00|8470.9|8470|8470.7|8469.8|8471.7|8470.8|8470.6|8469.3|189
1634229900000|2021-10-14 16:45:00|8470.6|8469.7|8470.4|8469.5|8472.7|8471.5|8470.2|8469.3|232
1634230200000|2021-10-14 16:50:00|8470.3|8469.4|8468.6|8467.7|8470.5|8469.6|8468.3|8467.1|269
1634230500000|2021-10-14 16:55:00|8468.7|8467.8|8468.2|8467.3|8469.3|8468.2|8468|8467|194
1634230800000|2021-10-14 17:00:00|8468.1|8467.2|8469.5|8468.6|8469.6|8468.6|8468|8467.1|262
1634231100000|2021-10-14 17:05:00|8469.4|8468.5|8471.3|8470.4|8471.5|8470.6|8469.1|8468.2|194
1634231400000|2021-10-14 17:10:00|8471.2|8470.3|8471.2|8470.3|8471.7|8470.5|8470.5|8469.4|163
1634231700000|2021-10-14 17:15:00|8471.1|8470.2|8471.8|8470.9|8472|8471|8471.1|8470|182
1634232000000|2021-10-14 17:20:00|8471.9|8471|8472.2|8471.3|8472.4|8471.4|8471.6|8470.7|146
1634232300000|2021-10-14 17:25:00|8472.3|8471.4|8472.3|8470.8|8472.7|8471.6|8471.4|8470.5|196
1634232600000|2021-10-14 17:30:00|8472.4|8470.9|8472.2|8471.3|8472.8|8471.7|8471.6|8470.4|138
1634232900000|2021-10-14 17:35:00|8471.9|8471|8471.1|8469.6|8472.3|8471.2|8470.4|8469.1|183
1634233200000|2021-10-14 17:40:00|8471.2|8469.7|8471.6|8470.7|8471.8|8470.9|8470.4|8469.2|171
1634233500000|2021-10-14 17:45:00|8471.5|8470.6|8471.8|8470.9|8472.3|8471.3|8471.4|8470.3|122
1634233800000|2021-10-14 17:50:00|8471.9|8471|8473.6|8472.7|8473.8|8472.8|8471.8|8470.9|148
1634234100000|2021-10-14 17:55:00|8473.5|8472.6|8472.9|8472|8473.7|8472.8|8471.9|8471|182
1634234400000|2021-10-14 18:00:00|8472.8|8471.9|8472.5|8471.6|8473.7|8472.5|8471.3|8470.4|284
1634234700000|2021-10-14 18:05:00|8472.6|8471.7|8473|8472.1|8473.4|8472.4|8472.3|8471.3|131
1634235000000|2021-10-14 18:10:00|8472.9|8472|8472.5|8471.6|8473.5|8472.4|8472.4|8471.5|116
1634235300000|2021-10-14 18:15:00|8472.4|8471.5|8472.9|8472|8473.3|8472.1|8472.3|8471.1|87
1634235600000|2021-10-14 18:20:00|8472.8|8471.9|8472.5|8471.6|8472.9|8471.9|8472.2|8471.2|115
1634235900000|2021-10-14 18:25:00|8472.4|8471.5|8472|8471.1|8472.8|8471.8|8471.9|8470.8|147
1634236200000|2021-10-14 18:30:00|8472.1|8471.2|8471.9|8471|8472.6|8471.7|8471.8|8470.7|85
1634236500000|2021-10-14 18:35:00|8472|8471.1|8472.7|8471.8|8472.7|8471.8|8471.7|8470.8|127
1634236800000|2021-10-14 18:40:00|8472.8|8471.9|8472.6|8471.7|8473.8|8472.5|8472.4|8471.5|164
1634237100000|2021-10-14 18:45:00|8472.7|8471.8|8474.3|8473.4|8474.3|8473.4|8472.5|8471.4|120
1634237400000|2021-10-14 18:50:00|8474.2|8473.3|8474.7|8473.8|8475.2|8474|8474|8473.1|182
1634237700000|2021-10-14 18:55:00|8474.8|8473.9|8475.5|8474.6|8475.6|8474.7|8474.6|8473.6|173
1634238000000|2021-10-14 19:00:00|8475.8|8474.3|8475.7|8474.8|8476.3|8475.4|8475|8473.9|197
1634238300000|2021-10-14 19:05:00|8475.8|8474.9|8476.8|8475.3|8476.9|8475.5|8475.1|8473.9|109
1634238600000|2021-10-14 19:10:00|8476.9|8475.4|8477.4|8475.9|8477.8|8476.7|8476.5|8475.3|132
1634238900000|2021-10-14 19:15:00|8477.5|8476|8476.4|8474.9|8477.5|8476.2|8476.4|8474.9|145
1634239200000|2021-10-14 19:20:00|8476.7|8475.2|8475.7|8474.8|8476.7|8475.4|8475.6|8474.7|83
1634239500000|2021-10-14 19:25:00|8475.6|8474.7|8475.9|8474.4|8476.2|8475|8475.1|8473.9|101
1634239800000|2021-10-14 19:30:00|8475.8|8474.3|8475.6|8474.7|8476|8475|8475.2|8474.2|103
1634240100000|2021-10-14 19:35:00|8475.9|8474.4|8476.5|8475.6|8476.9|8476|8475.5|8474.3|121
1634240400000|2021-10-14 19:40:00|8476.6|8475.7|8476.3|8474.8|8478.4|8477.3|8475.9|8474.7|230
1634240700000|2021-10-14 19:45:00|8476.4|8474.9|8477.8|8476.9|8478.3|8477.3|8476|8474.8|207
1634241000000|2021-10-14 19:50:00|8477.9|8477|8477.6|8476.7|8478.6|8477.3|8477.3|8476.3|228
1634241300000|2021-10-14 19:55:00|8477.5|8476.6|8483.6|8482.1|8484|8482.9|8477.5|8476.6|732
1634241600000|2021-10-14 20:00:00|8483.5|8482|8483.2|8481.7|8485|8483.7|8481.5|8480.3|419
1634241900000|2021-10-14 20:05:00|8483.1|8481.6|8481.7|8480.2|8483.5|8482.2|8481.4|8480|185
1634242200000|2021-10-14 20:10:00|8481.8|8480.3|8480.8|8479.3|8482|8480.5|8480.3|8479|135
1634242500000|2021-10-14 20:15:00|8480.9|8479.4|8479.7|8478.2|8481|8479.5|8479.5|8478|102
1634242800000|2021-10-14 20:20:00|8479.8|8478.3|8481.6|8480.7|8481.9|8480.7|8479.4|8478.2|113
1634243100000|2021-10-14 20:25:00|8481.5|8480.6|8482|8480.5|8482.9|8481.4|8481.5|8480.2|146
1634243400000|2021-10-14 20:30:00|8482.1|8480.6|8482.4|8481.5|8483|8481.8|8481.6|8480.4|142
1634243700000|2021-10-14 20:35:00|8482.5|8481.6|8482.5|8481|8483.3|8481.8|8482.3|8481|96
1634244000000|2021-10-14 20:40:00|8482.2|8480.7|8481.8|8480.3|8482.4|8480.9|8481|8479.5|116
1634244300000|2021-10-14 20:45:00|8482|8480.5|8482.4|8480.9|8482.6|8481.1|8482|8480.5|138
1634244600000|2021-10-14 20:50:00|8482.8|8481.3|8482.3|8478.9|8485.5|8482.2|8482|8473.3|918
1634244900000|2021-10-14 20:55:00|8482.4|8478.4|8484.5|8477.5|8485.9|8481.2|8481.5|8472|647
1634245200000|2021-10-14 21:00:00|8486.3|8476.4|8487.7|8476.7|8487.7|8476.7|8484.6|8473.9|57
1634245500000|2021-10-14 21:05:00|8485.7|8476.3|8486.3|8475.3|8487.6|8477.2|8481.1|8470.1|88
1634245800000|2021-10-14 21:10:00|8485.9|8475.7|8485.4|8476.3|8489.2|8478.2|8481.7|8470.7|155
1634246100000|2021-10-14 21:15:00|8485.8|8476.2|8486|8476.4|8486.7|8476.9|8482.3|8471.3|400
1634246400000|2021-10-14 21:20:00|8486.1|8476.5|8485.6|8474.6|8486.7|8478|8480.1|8469.1|212
1634246700000|2021-10-14 21:25:00|8485.5|8474.5|8485.5|8474.5|8486.3|8478.9|8484|8473|132
1634247000000|2021-10-14 21:30:00|8485.6|8475|8484.3|8478.2|8485.6|8479.1|8483.3|8472.3|153
1634247300000|2021-10-14 21:35:00|8484.2|8478.3|8483.9|8474.7|8485.1|8478.8|8482.3|8471.3|111
1634247600000|2021-10-14 21:40:00|8483.6|8477.7|8484.5|8477.6|8485.5|8479.2|8481.5|8470.5|198
1634247900000|2021-10-14 21:45:00|8484.3|8477.7|8484.2|8476.2|8485.1|8479|8482.7|8472|213
1634248200000|2021-10-14 21:50:00|8483.9|8475.9|8483.9|8474|8485.2|8479.1|8483|8472.6|196
1634248500000|2021-10-14 21:55:00|8483.8|8474.6|8485.8|8476|8486.7|8479|8482.4|8471.4|250
1634248800000|2021-10-14 22:00:00|8485.4|8476.1|8483.1|8481.6|8487.8|8482|8482.8|8475|893
1634249100000|2021-10-14 22:05:00|8483.4|8481.1|8481.6|8480.1|8483.7|8481.4|8481.6|8479.5|197
1634249400000|2021-10-14 22:10:00|8481.7|8480.2|8481.4|8479.9|8482|8480.5|8481|8479|134
1634249700000|2021-10-14 22:15:00|8481.9|8479.3|8482|8480.5|8482.4|8480.7|8481.3|8478.8|152
1634250000000|2021-10-14 22:20:00|8481.5|8480|8481.3|8479.8|8482.4|8480.6|8481.2|8478.9|210
1634250300000|2021-10-14 22:25:00|8481.4|8479.9|8482.2|8480.7|8482.7|8480.8|8480.4|8477.8|230
1634250600000|2021-10-14 22:30:00|8482.3|8480.8|8481.3|8479.8|8482.8|8481.2|8481.2|8479.4|270
1634250900000|2021-10-14 22:35:00|8481.4|8479.9|8481.6|8480.1|8482.4|8480.5|8481.3|8479.2|98
1634251200000|2021-10-14 22:40:00|8481.7|8480.2|8481.2|8479.7|8482.1|8480.5|8480.9|8479|114
1634251500000|2021-10-14 22:45:00|8481|8479.5|8481.6|8480.1|8482.1|8480.2|8481|8479|78
1634251800000|2021-10-14 22:50:00|8481.5|8480|8481.3|8479.8|8481.9|8480.1|8480.9|8479|143
1634252100000|2021-10-14 22:55:00|8481.2|8479.7|8482.2|8480.7|8482.6|8480.8|8481.2|8479.6|133
1634252400000|2021-10-14 23:00:00|8482.3|8480.8|8481.7|8480.2|8482.5|8481|8481.5|8480|130
1634252700000|2021-10-14 23:05:00|8481.8|8480.3|8480.6|8479.1|8482.1|8480.6|8480.5|8479|127
1634253000000|2021-10-14 23:10:00|8480.7|8479.2|8481.1|8479.6|8481.2|8479.7|8480.5|8479|87
1634253300000|2021-10-14 23:15:00|8481.2|8479.7|8481.2|8479.7|8481.4|8479.9|8480.8|8479.3|109
1634253600000|2021-10-14 23:20:00|8481.3|8479.8|8480.4|8478.9|8481.3|8479.8|8479.8|8478.3|153
1634253900000|2021-10-14 23:25:00|8480.6|8479.1|8481.3|8479.8|8481.8|8480.3|8480.6|8479.1|115
1634254200000|2021-10-14 23:30:00|8481.2|8479.7|8479.9|8478.4|8481.3|8480|8479.9|8478.4|89
1634254500000|2021-10-14 23:35:00|8479.8|8478.3|8481.3|8479.8|8481.3|8479.8|8479.6|8478.1|183
1634254800000|2021-10-14 23:40:00|8481.2|8479.7|8480.1|8478.6|8481.4|8480.1|8479.9|8478.4|154
1634255100000|2021-10-14 23:45:00|8480.2|8478.7|8480.5|8479|8481|8479.5|8480.2|8478.7|85
1634255400000|2021-10-14 23:50:00|8480.6|8479.1|8480.8|8479.3|8481.3|8479.8|8480.6|8479.1|102
1634255700000|2021-10-14 23:55:00|8480.9|8479.4|8480.6|8479.1|8481.1|8479.6|8480.5|8479|107
1634256000000|2021-10-15 00:00:00|8480.5|8479|8479.8|8478.3|8481|8479.5|8478.8|8477.4|249
1634256300000|2021-10-15 00:05:00|8479.9|8478.4|8479.6|8478.1|8480.1|8478.7|8479.4|8477.9|117
1634256600000|2021-10-15 00:10:00|8479.7|8478.2|8480.7|8479.2|8480.8|8479.3|8479.2|8477.7|158
1634256900000|2021-10-15 00:15:00|8480.6|8479.1|8479.2|8478.3|8480.7|8479.4|8478.8|8477.8|218
1634257200000|2021-10-15 00:20:00|8479.3|8478.4|8478.7|8477.2|8479.4|8478.4|8478.2|8476.9|295
1634257500000|2021-10-15 00:25:00|8478.6|8477.1|8478.8|8477.9|8479.2|8478|8478|8476.7|184
1634257800000|2021-10-15 00:30:00|8478.7|8477.8|8477.9|8476.4|8479.1|8477.9|8477.5|8476.3|102
1634258100000|2021-10-15 00:35:00|8477.8|8476.3|8477.6|8476.1|8478.2|8477|8477|8475.9|143
1634258400000|2021-10-15 00:40:00|8477.5|8476|8477.7|8476.2|8477.9|8476.7|8477|8475.8|168
1634258700000|2021-10-15 00:45:00|8477.8|8476.3|8477.8|8476.3|8478.3|8476.9|8476.8|8475.6|155
1634259000000|2021-10-15 00:50:00|8477.9|8476.4|8478.6|8477.1|8478.7|8477.4|8477.3|8476|276
1634259300000|2021-10-15 00:55:00|8478.7|8477.2|8477.6|8476.1|8479.1|8477.9|8476.9|8475.6|200
1634259600000|2021-10-15 01:00:00|8477.7|8476.2|8478.9|8477.4|8479.5|8478|8477.5|8476|180
1634259900000|2021-10-15 01:05:00|8479|8477.5|8478.6|8477.1|8479.8|8478.6|8478.6|8477.1|168
1634260200000|2021-10-15 01:10:00|8478.5|8477.6|8478.5|8477|8479.3|8478|8478.2|8476.8|163
1634260500000|2021-10-15 01:15:00|8478.4|8476.9|8479.5|8478|8479.6|8478.3|8478|8476.8|182
1634260800000|2021-10-15 01:20:00|8479.6|8478.1|8479.8|8478.3|8480.4|8479.1|8479.2|8477.8|187
1634261100000|2021-10-15 01:25:00|8479.7|8478.2|8479.3|8478.4|8480.4|8479|8478.9|8477.6|212
1634261400000|2021-10-15 01:30:00|8479.2|8478.3|8481.4|8479.9|8481.6|8480.3|8479.1|8477.7|212
1634261700000|2021-10-15 01:35:00|8481.3|8479.8|8481.4|8480.5|8482.1|8480.6|8481|8479.6|238
1634262000000|2021-10-15 01:40:00|8481.3|8480.4|8482.1|8481.2|8482.5|8481.2|8481.3|8480.3|172
1634262300000|2021-10-15 01:45:00|8482|8481.1|8480.2|8478.7|8482.4|8481.3|8480.1|8478.6|224
1634262600000|2021-10-15 01:50:00|8480.3|8478.8|8481.7|8480.2|8481.8|8480.3|8479.6|8478.2|231
1634262900000|2021-10-15 01:55:00|8481.6|8480.1|8483.7|8482.2|8484.3|8482.8|8481.6|8480.1|187
1634263200000|2021-10-15 02:00:00|8483.9|8482.4|8483.9|8482.4|8484.5|8483.3|8483.3|8481.8|182
1634263500000|2021-10-15 02:05:00|8483.8|8482.3|8482.8|8481.3|8484.1|8482.9|8481.9|8480.7|238
1634263800000|2021-10-15 02:10:00|8482.9|8481.4|8483|8481.5|8483.4|8482.1|8482.5|8481|181
1634264100000|2021-10-15 02:15:00|8482.9|8481.4|8482.2|8480.7|8483.3|8482|8482|8480.5|168
1634264400000|2021-10-15 02:20:00|8482.1|8480.6|8481.6|8480.1|8483.1|8481.6|8481.6|8480.1|212
1634264700000|2021-10-15 02:25:00|8481.7|8480.2|8482|8480.5|8482.1|8480.9|8481.5|8480|144
1634265000000|2021-10-15 02:30:00|8482.1|8480.6|8483|8481.5|8483|8481.5|8481.8|8480.3|122
1634265300000|2021-10-15 02:35:00|8483.1|8481.6|8484.1|8482.6|8484.2|8482.7|8482.9|8481.4|166
1634265600000|2021-10-15 02:40:00|8484|8482.5|8483.6|8482.7|8484.4|8483.1|8483.5|8482.3|187
1634265900000|2021-10-15 02:45:00|8483.7|8482.8|8482|8480.5|8484.1|8482.8|8481.7|8480.2|198
1634266200000|2021-10-15 02:50:00|8482.2|8480.7|8482.8|8481.3|8482.9|8481.4|8481.2|8479.7|185
1634266500000|2021-10-15 02:55:00|8482.7|8481.2|8483|8481.5|8483.5|8482|8482.1|8480.7|176
1634266800000|2021-10-15 03:00:00|8482.9|8481.4|8483.3|8481.8|8483.6|8482.1|8482.8|8481.3|135
1634267100000|2021-10-15 03:05:00|8483.4|8481.9|8483.5|8482|8484.3|8482.9|8483.2|8481.7|166
1634267400000|2021-10-15 03:10:00|8483.4|8481.9|8483|8481.5|8483.6|8482.2|8482.6|8481.1|155
1634267700000|2021-10-15 03:15:00|8482.9|8481.4|8483|8481.5|8484|8482.5|8482.6|8481.4|181
1634268000000|2021-10-15 03:20:00|8482.9|8481.4|8482.4|8480.9|8483.2|8481.9|8482|8480.8|145
1634268300000|2021-10-15 03:25:00|8482.1|8481.2|8482.9|8482|8483.6|8482.1|8482|8480.8|172
1634268600000|2021-10-15 03:30:00|8483|8482.1|8482.6|8481.1|8483.5|8482.2|8482.2|8481|159
1634268900000|2021-10-15 03:35:00|8482.7|8481.2|8483|8481.5|8483|8481.5|8482|8480.7|107
1634269200000|2021-10-15 03:40:00|8483.1|8481.6|8483.6|8482.1|8483.7|8482.3|8482.8|8481.3|93
1634269500000|2021-10-15 03:45:00|8483.5|8482|8483.5|8482|8483.6|8482.4|8482.9|8481.4|152
1634269800000|2021-10-15 03:50:00|8483.2|8482.3|8483.2|8481.7|8483.5|8482.4|8482.6|8481.5|105
1634270100000|2021-10-15 03:55:00|8483.3|8481.8|8482.8|8481.3|8483.3|8482|8482.2|8480.8|92
1634270400000|2021-10-15 04:00:00|8482.5|8481|8482.3|8481.4|8483.2|8481.7|8482.1|8480.8|84
1634270700000|2021-10-15 04:05:00|8482.4|8481.5|8482.7|8481.2|8482.8|8481.6|8482.3|8481|67
1634271000000|2021-10-15 04:10:00|8482.6|8481.1|8482.6|8481.1|8482.8|8481.6|8482.2|8480.9|65
1634271300000|2021-10-15 04:15:00|8482.5|8481|8482.7|8481.2|8482.9|8481.8|8482.3|8480.9|87
1634271600000|2021-10-15 04:20:00|8482.6|8481.1|8481.8|8480.3|8482.8|8481.5|8481.7|8480.2|123
1634271900000|2021-10-15 04:25:00|8481.7|8480.2|8482.5|8481|8482.5|8481|8481.3|8479.8|147
1634272200000|2021-10-15 04:30:00|8482.4|8480.9|8482.2|8480.7|8482.6|8481.2|8481.7|8480.2|162
1634272500000|2021-10-15 04:35:00|8482.1|8480.6|8482.5|8481|8482.8|8481.6|8481.7|8480.6|98
1634272800000|2021-10-15 04:40:00|8482.4|8480.9|8482.6|8481.1|8482.8|8481.5|8482.2|8480.8|101
1634273100000|2021-10-15 04:45:00|8482.5|8481|8481.8|8480.9|8482.7|8481.2|8481.3|8480|121
1634273400000|2021-10-15 04:50:00|8482|8480.5|8482.4|8480.9|8482.5|8481|8481.6|8480.4|50
1634273700000|2021-10-15 04:55:00|8482.3|8480.8|8482.4|8480.9|8483.1|8481.9|8481.8|8480.8|118
1634274000000|2021-10-15 05:00:00|8482.3|8480.8|8482.3|8481.4|8482.9|8481.7|8482|8480.7|137
1634274300000|2021-10-15 05:05:00|8482.2|8481.3|8482.4|8480.9|8483|8481.8|8481.9|8480.9|122
1634274600000|2021-10-15 05:10:00|8482.5|8481|8482.3|8481.4|8482.7|8481.5|8481.9|8480.8|117
1634274900000|2021-10-15 05:15:00|8482.4|8481.5|8481.6|8480.1|8483|8481.7|8481.4|8480.1|154
1634275200000|2021-10-15 05:20:00|8481.7|8480.2|8481.9|8480.4|8482.4|8481|8481.1|8479.7|198
1634275500000|2021-10-15 05:25:00|8481.8|8480.3|8481.5|8480.6|8482.4|8481|8481.5|8480.3|161
1634275800000|2021-10-15 05:30:00|8481.8|8480.3|8483.3|8481.8|8483.4|8482|8481.7|8480.2|221
1634276100000|2021-10-15 05:35:00|8483.4|8481.9|8483.5|8482.6|8484.1|8482.8|8482.8|8481.5|140
1634276400000|2021-10-15 05:40:00|8483.8|8482.3|8484|8482.5|8484.1|8482.7|8483.2|8482|95
1634276700000|2021-10-15 05:45:00|8483.9|8482.4|8484.6|8483.7|8484.9|8483.7|8483.8|8482.4|154
1634277000000|2021-10-15 05:50:00|8484.7|8483.8|8486.7|8485.2|8487|8485.7|8484.3|8483.2|270
1634277300000|2021-10-15 05:55:00|8486.4|8485.5|8485.7|8484.2|8486.9|8485.5|8485.3|8484.1|176
1634277600000|2021-10-15 06:00:00|8485.6|8484.1|8487.1|8485.6|8487.5|8486.1|8485.3|8484|317
1634277900000|2021-10-15 06:05:00|8487|8485.5|8486.3|8484.8|8487.1|8485.6|8485.1|8483.7|193
1634278200000|2021-10-15 06:10:00|8486.2|8484.7|8482.6|8481.1|8486.7|8485.4|8482.5|8481|244
1634278500000|2021-10-15 06:15:00|8482.7|8481.2|8484.9|8483.4|8486|8484.5|8482.1|8480.6|333
1634278800000|2021-10-15 06:20:00|8484.8|8483.3|8487.6|8486.1|8487.6|8486.1|8484.8|8483.3|221
1634279100000|2021-10-15 06:25:00|8487.5|8486|8485.8|8484.3|8487.5|8486|8485.6|8484.1|269
1634279400000|2021-10-15 06:30:00|8485.9|8484.4|8484.9|8483.4|8487|8485.5|8483.6|8482.1|400
1634279700000|2021-10-15 06:35:00|8484.8|8483.9|8484.6|8483.1|8485.3|8484.1|8483.9|8482.6|293
1634280000000|2021-10-15 06:40:00|8484.7|8483.2|8484|8483.1|8485.2|8483.9|8482.5|8481.3|323
1634280300000|2021-10-15 06:45:00|8484.4|8482.9|8483.2|8481.7|8485.4|8483.9|8482.8|8481.6|328
1634280600000|2021-10-15 06:50:00|8483.1|8481.6|8482.3|8481.4|8484.3|8483.1|8481.4|8480.2|384
1634280900000|2021-10-15 06:55:00|8482.2|8481.3|8479.3|8477.8|8482.3|8481.3|8478.1|8476.9|439
1634281200000|2021-10-15 07:00:00|8479.2|8477.7|8477.3|8476.4|8480.5|8479|8477|8475.7|436
1634281500000|2021-10-15 07:05:00|8477.8|8476.3|8473|8471.5|8477.8|8476.5|8472.3|8470.8|522
1634281800000|2021-10-15 07:10:00|8472.9|8471.4|8469.2|8468.3|8473.3|8472.3|8469|8468|494
1634282100000|2021-10-15 07:15:00|8469.6|8468.1|8469|8467.5|8469.9|8468.9|8465.6|8464.4|515
1634282400000|2021-10-15 07:20:00|8469.1|8467.6|8466.4|8464.9|8470.4|8469.4|8465.5|8464|401
1634282700000|2021-10-15 07:25:00|8466.5|8465|8464.2|8462.7|8466.7|8465.5|8462.8|8461.3|496
1634283000000|2021-10-15 07:30:00|8464.4|8462.9|8464|8462.5|8465.4|8464|8462.4|8461.3|513
1634283300000|2021-10-15 07:35:00|8464.1|8462.6|8462.7|8461.2|8466.1|8464.8|8462.1|8460.6|436
1634283600000|2021-10-15 07:40:00|8462.6|8461.7|8463.1|8461.6|8465.1|8463.6|8462|8461|435
1634283900000|2021-10-15 07:45:00|8463|8461.5|8461.2|8459.7|8464|8462.7|8459.7|8458.5|507
1634284200000|2021-10-15 07:50:00|8461.1|8459.6|8458.9|8458|8461.3|8460.1|8458.1|8457|465
1634284500000|2021-10-15 07:55:00|8459|8458.1|8464|8462.5|8466.4|8465.1|8459|8458.1|536
1634284800000|2021-10-15 08:00:00|8464.1|8462.6|8459.7|8458.8|8464.8|8463.5|8458.9|8457.8|634
1634285100000|2021-10-15 08:05:00|8459.8|8458.9|8459.5|8458|8460.4|8459.5|8455.7|8454.5|673
1634285400000|2021-10-15 08:10:00|8459.6|8458.1|8459|8458.1|8463.1|8461.7|8459|8457.6|393
1634285700000|2021-10-15 08:15:00|8458.7|8457.8|8460.1|8458.6|8461.8|8460.3|8458.7|8457.4|401
1634286000000|2021-10-15 08:20:00|8460.4|8458.9|8461.8|8460.9|8462.4|8461|8459.5|8458.2|334
1634286300000|2021-10-15 08:25:00|8461.9|8461|8462.2|8460.7|8462.5|8461.2|8460.4|8459.3|335
1634286600000|2021-10-15 08:30:00|8462.1|8460.6|8462.6|8461.1|8464.5|8463.1|8462|8460.6|361
1634286900000|2021-10-15 08:35:00|8462.5|8461|8460.8|8459.3|8462.9|8461.7|8459|8457.8|372
1634287200000|2021-10-15 08:40:00|8460.7|8459.2|8459.1|8457.6|8461|8459.6|8457.6|8456.7|356
1634287500000|2021-10-15 08:45:00|8459.2|8457.7|8458.5|8457.6|8460.7|8459.4|8458.2|8457.1|316
1634287800000|2021-10-15 08:50:00|8458.6|8457.7|8457.2|8455.7|8459.3|8458.2|8455|8453.8|329
1634288100000|2021-10-15 08:55:00|8456.8|8455.9|8457.1|8455.6|8457.6|8456.4|8453|8451.8|418
1634288400000|2021-10-15 09:00:00|8457.2|8455.7|8457.4|8456.5|8458.4|8457.1|8453.6|8452.7|423
1634288700000|2021-10-15 09:05:00|8457.3|8456.4|8454.1|8453.2|8457.6|8456.5|8452.5|8451|369
1634289000000|2021-10-15 09:10:00|8454.3|8452.8|8453.7|8452.8|8455.3|8454|8452.4|8451.3|381
1634289300000|2021-10-15 09:15:00|8453.6|8452.7|8452.8|8451.3|8454.4|8453.2|8451.7|8450.4|447
1634289600000|2021-10-15 09:20:00|8452.9|8451.4|8451.5|8450.6|8454.6|8453.3|8451.5|8450.6|276
1634289900000|2021-10-15 09:25:00|8451.6|8450.7|8453.3|8451.8|8453.9|8453|8450.8|8449.8|333
1634290200000|2021-10-15 09:30:00|8453.2|8452.3|8456.5|8455.6|8457|8455.7|8453.2|8452.1|324
1634290500000|2021-10-15 09:35:00|8456.4|8455.5|8454.6|8453.7|8457|8455.6|8454|8452.7|294
1634290800000|2021-10-15 09:40:00|8454.7|8453.8|8454.2|8453.3|8456.5|8455.4|8453.8|8452.6|387
1634291100000|2021-10-15 09:45:00|8454.1|8453.2|8454.7|8453.2|8455.9|8454.6|8453.1|8451.9|341
1634291400000|2021-10-15 09:50:00|8454.6|8453.1|8453.7|8452.8|8455.9|8454.4|8453.3|8452.3|287
1634291700000|2021-10-15 09:55:00|8453.6|8452.7|8453.4|8451.9|8454.3|8453.1|8452.2|8451|334
1634292000000|2021-10-15 10:00:00|8453.3|8451.8|8452.5|8451|8453.8|8452.9|8451.1|8450.2|319
1634292300000|2021-10-15 10:05:00|8452.4|8450.9|8451.9|8451|8453.7|8452.6|8450.8|8449.8|295
1634292600000|2021-10-15 10:10:00|8452.1|8451.2|8454.7|8453.2|8454.8|8453.7|8451.5|8450.6|359
1634292900000|2021-10-15 10:15:00|8454.8|8453.3|8453.9|8452.4|8455.6|8454.5|8451.7|8450.5|376
1634293200000|2021-10-15 10:20:00|8453.8|8452.3|8452.8|8451.9|8454.3|8453.1|8452.4|8451.2|297
1634293500000|2021-10-15 10:25:00|8452.7|8451.8|8453.5|8452.6|8454|8453|8451.8|8450.9|266
1634293800000|2021-10-15 10:30:00|8453.3|8452.4|8451|8449.5|8454.3|8453.3|8450.4|8449|395
1634294100000|2021-10-15 10:35:00|8450.8|8449.3|8452.3|8451.4|8452.7|8451.7|8450.5|8449.3|401
1634294400000|2021-10-15 10:40:00|8452.2|8451.3|8450.9|8450|8453.4|8452.4|8450.2|8449.2|393
1634294700000|2021-10-15 10:45:00|8451|8449.5|8450|8449.1|8451.4|8450.3|8449.7|8448.5|302
1634295000000|2021-10-15 10:50:00|8449.9|8449|8448.6|8447.7|8451.1|8450.2|8448.5|8447.4|238
1634295300000|2021-10-15 10:55:00|8448.7|8447.8|8447.3|8446.4|8449.5|8448.3|8446.7|8445.5|371
1634295600000|2021-10-15 11:00:00|8447.2|8446.3|8443.1|8442.2|8448.4|8447.4|8442.6|8441.6|496
1634295900000|2021-10-15 11:05:00|8443|8442.1|8443.7|8442.2|8444.2|8443.2|8440.6|8439.4|417
1634296200000|2021-10-15 11:10:00|8443.6|8442.1|8441|8440.1|8443.6|8442.4|8440.6|8439.6|304
1634296500000|2021-10-15 11:15:00|8441.1|8440.2|8440.5|8439.6|8442.4|8441.5|8440.2|8439.3|322
1634296800000|2021-10-15 11:20:00|8440.6|8439.7|8437.8|8436.3|8441|8439.8|8437.8|8436.3|353
1634297100000|2021-10-15 11:25:00|8437.5|8436.6|8436.3|8435.4|8438.3|8437.2|8435.9|8435|281
1634297400000|2021-10-15 11:30:00|8436.2|8435.3|8437.4|8436.5|8439|8438|8436.2|8435.1|302
1634297700000|2021-10-15 11:35:00|8437.6|8436.7|8437.3|8436.4|8437.7|8436.8|8435.8|8434.6|317
1634298000000|2021-10-15 11:40:00|8437.1|8436.2|8437.1|8436.2|8438|8437.1|8437|8435.9|323
1634298300000|2021-10-15 11:45:00|8437|8436.1|8439.1|8438.2|8439.1|8438.2|8436.7|8435.6|446
1634298600000|2021-10-15 11:50:00|8439|8438.1|8439.4|8437.9|8440.9|8439.9|8438.8|8437.9|321
1634298900000|2021-10-15 11:55:00|8439.5|8438|8438.5|8437.6|8440.5|8439.4|8438.3|8437.1|342
1634299200000|2021-10-15 12:00:00|8438.4|8437.5|8437.5|8436.6|8440|8438.8|8436.8|8435.6|408
1634299500000|2021-10-15 12:05:00|8437.6|8436.7|8437.6|8436.7|8438.8|8437.6|8437|8435.8|308
1634299800000|2021-10-15 12:10:00|8437.5|8436.6|8437.4|8436.5|8438|8437.1|8436.6|8435.4|208
1634300100000|2021-10-15 12:15:00|8437.3|8436.4|8437.5|8436.6|8438.5|8437.4|8436.9|8435.8|397
1634300400000|2021-10-15 12:20:00|8437.3|8436.4|8438.4|8437.5|8440|8439|8436.6|8435.4|440
1634300700000|2021-10-15 12:25:00|8438.5|8437.6|8439.9|8436.8|8440.5|8437.8|8435.7|8434.8|454
1634301000000|2021-10-15 12:30:00|8440.1|8436.6|8436.3|8435.4|8440.1|8437.7|8435.9|8434.6|763
1634301300000|2021-10-15 12:35:00|8436.4|8435.5|8437.8|8436.9|8439|8437.7|8434.3|8433.1|644
1634301600000|2021-10-15 12:40:00|8437.7|8436.8|8437|8436.1|8438.7|8437.5|8436.8|8435.5|561
1634301900000|2021-10-15 12:45:00|8436.9|8436|8439.1|8438.2|8440.5|8439.3|8436.8|8435.6|524
1634302200000|2021-10-15 12:50:00|8439|8438.1|8439.2|8438.3|8441.7|8440.6|8439|8438|657
1634302500000|2021-10-15 12:55:00|8439.1|8438.2|8441.1|8439.6|8442.3|8441.1|8439|8438.1|554
1634302800000|2021-10-15 13:00:00|8441|8439.5|8440|8439.1|8442.7|8441.5|8439.8|8438.9|479
1634303100000|2021-10-15 13:05:00|8440.1|8439.2|8441.1|8440.2|8442.9|8442|8438.3|8437.4|455
1634303400000|2021-10-15 13:10:00|8441.2|8440.3|8440.1|8439.2|8442.6|8441.7|8440|8438.9|435
1634303700000|2021-10-15 13:15:00|8440|8439.1|8441.1|8440.2|8441.1|8440.2|8439|8438.1|390
1634304000000|2021-10-15 13:20:00|8441.3|8440.4|8442.1|8441.2|8442.7|8441.4|8440.5|8439.4|466
1634304300000|2021-10-15 13:25:00|8442.2|8441.3|8444.4|8442.9|8445.6|8444.4|8442.1|8441.1|536
1634304600000|2021-10-15 13:30:00|8444.3|8442.8|8440.7|8439.8|8444.9|8444|8440.5|8439.5|671
1634304900000|2021-10-15 13:35:00|8440.6|8439.7|8441.7|8440.8|8443.3|8442.3|8440.6|8439.7|474
1634305200000|2021-10-15 13:40:00|8441.6|8440.7|8438|8437.1|8442|8441.1|8437.7|8436.8|512
1634305500000|2021-10-15 13:45:00|8438.1|8437.2|8433.7|8432.8|8438.3|8437.3|8433.3|8432.4|564
1634305800000|2021-10-15 13:50:00|8434|8432.5|8432.1|8431.2|8434.9|8434|8432|8431.1|446
1634306100000|2021-10-15 13:55:00|8432|8431.1|8429.3|8427.8|8432.3|8431.2|8429.2|8427.7|435
1634306400000|2021-10-15 14:00:00|8429.2|8427.7|8429.7|8428.8|8430.8|8429.9|8428.1|8426.9|625
1634306700000|2021-10-15 14:05:00|8429.6|8428.7|8430.1|8429.2|8430.4|8429.5|8427.9|8426.7|388
1634307000000|2021-10-15 14:10:00|8430.2|8429.3|8431.8|8430.9|8433|8432.1|8430.1|8429.2|415
1634307300000|2021-10-15 14:15:00|8431.7|8430.8|8431.9|8431|8434.3|8433.4|8431|8430|482
1634307600000|2021-10-15 14:20:00|8431.8|8430.9|8431.4|8430.5|8432.5|8431.6|8431.3|8430.4|317
1634307900000|2021-10-15 14:25:00|8431.3|8430.4|8430.2|8429.3|8432.4|8431.4|8430.2|8429.1|490
1634308200000|2021-10-15 14:30:00|8430.4|8429.5|8430.6|8429.7|8431.8|8430.9|8429.7|8428.4|454
1634308500000|2021-10-15 14:35:00|8430.4|8429.5|8426.1|8425.2|8430.6|8429.6|8426.1|8425.2|621
1634308800000|2021-10-15 14:40:00|8426.2|8425.3|8428.4|8427.5|8428.5|8427.5|8425.8|8424.8|536
1634309100000|2021-10-15 14:45:00|8428.3|8427.4|8430.2|8429.3|8430.9|8430|8428|8426.7|696
1634309400000|2021-10-15 14:50:00|8430.3|8429.4|8430|8429.1|8432.1|8430.9|8428.5|8427.2|641
1634309700000|2021-10-15 14:55:00|8429.9|8429|8429|8428.1|8430.3|8429.2|8427.7|8426.7|717
1634310000000|2021-10-15 15:00:00|8429.1|8428.2|8429.7|8428.8|8431.5|8430.6|8428.7|8427.8|751
1634310300000|2021-10-15 15:05:00|8429.9|8429|8430.9|8430|8431.9|8430.7|8429.6|8428.7|497
1634310600000|2021-10-15 15:10:00|8431.2|8429.7|8432.2|8431.3|8432.9|8431.8|8430.8|8429.7|462
1634310900000|2021-10-15 15:15:00|8432.1|8431.2|8431.4|8430.5|8433.4|8432.2|8430.9|8430|422
1634311200000|2021-10-15 15:20:00|8431.3|8430.4|8432.6|8431.7|8433.1|8432.1|8431.3|8430.4|349
1634311500000|2021-10-15 15:25:00|8432.7|8431.8|8430.6|8429.7|8433.6|8432.4|8430.6|8429.7|385
1634311800000|2021-10-15 15:30:00|8430.7|8429.8|8427.8|8426.9|8431|8430.1|8427.4|8426.4|415
1634312100000|2021-10-15 15:35:00|8427.7|8426.8|8430.7|8429.8|8431.2|8430.1|8427|8425.9|468
1634312400000|2021-10-15 15:40:00|8430.8|8429.9|8431|8430.1|8431.7|8430.5|8430.4|8428.9|441
1634312700000|2021-10-15 15:45:00|8430.9|8430|8428|8427.1|8431.5|8430.3|8427.9|8427|301
1634313000000|2021-10-15 15:50:00|8427.9|8427|8428.1|8427.2|8430.2|8429.3|8427.3|8426.4|338
1634313300000|2021-10-15 15:55:00|8428|8427.1|8428.5|8427.6|8429|8427.9|8427.5|8426.6|362
1634313600000|2021-10-15 16:00:00|8428.6|8427.7|8425.7|8424.8|8428.6|8427.7|8425.6|8424.7|341
1634313900000|2021-10-15 16:05:00|8425.6|8424.7|8425.8|8424.9|8426.8|8425.6|8425|8424.1|301
1634314200000|2021-10-15 16:10:00|8425.9|8425|8425.4|8423.9|8427.2|8426.3|8424.6|8423.5|326
1634314500000|2021-10-15 16:15:00|8425|8424.1|8425.4|8423.9|8425.6|8424.7|8424.7|8423.6|299
1634314800000|2021-10-15 16:20:00|8425.3|8423.8|8425.7|8424.2|8426.1|8424.9|8424.1|8423.1|314
1634315100000|2021-10-15 16:25:00|8425.6|8424.1|8425.1|8424.2|8426.1|8424.9|8424.4|8423.2|271
1634315400000|2021-10-15 16:30:00|8425.2|8424.3|8426.2|8425.3|8426.9|8425.7|8424.9|8424|210
1634315700000|2021-10-15 16:35:00|8426.1|8425.2|8428.1|8427.2|8428.6|8427.4|8426|8424.8|259
1634316000000|2021-10-15 16:40:00|8428|8427.1|8428.8|8427.9|8429.4|8428.2|8427.9|8426.9|212
1634316300000|2021-10-15 16:45:00|8428.7|8427.8|8427.9|8427|8429.9|8428.7|8427.3|8425.8|323
1634316600000|2021-10-15 16:50:00|8428|8427.1|8427.9|8427|8428.9|8427.9|8426.1|8424.9|256
1634316900000|2021-10-15 16:55:00|8428|8427.1|8428.3|8427.4|8429.1|8428|8427.8|8426.9|145
1634317200000|2021-10-15 17:00:00|8428.2|8427.3|8429.7|8428.8|8429.8|8428.8|8427.8|8426.7|284
1634317500000|2021-10-15 17:05:00|8429.6|8428.7|8430|8429.1|8430.1|8429.1|8428.9|8427.8|244
1634317800000|2021-10-15 17:10:00|8430.1|8429.2|8429.1|8428.2|8430.4|8429.3|8428.3|8427.4|218
1634318100000|2021-10-15 17:15:00|8429|8428.1|8429.5|8428.6|8429.8|8428.8|8428.8|8427.7|170
1634318400000|2021-10-15 17:20:00|8429.4|8428.5|8430.9|8429.4|8431|8429.8|8429.3|8428.3|174
1634318700000|2021-10-15 17:25:00|8431|8429.5|8430.5|8429.6|8431.1|8430|8430.2|8429|149
1634319000000|2021-10-15 17:30:00|8430.6|8429.7|8431|8430.1|8431.5|8430.6|8430.5|8429.4|164
1634319300000|2021-10-15 17:35:00|8430.9|8430|8431.6|8430.7|8431.7|8430.8|8430.7|8429.8|152
1634319600000|2021-10-15 17:40:00|8431.7|8430.8|8431.1|8430.2|8432.2|8431.3|8431.1|8430.2|128
1634319900000|2021-10-15 17:45:00|8431.2|8430.3|8431.8|8430.9|8432.1|8431.2|8431.2|8430.1|156
1634320200000|2021-10-15 17:50:00|8431.9|8431|8431.4|8430.5|8432.5|8431.3|8431.2|8430.3|157
1634320500000|2021-10-15 17:55:00|8431.5|8430.6|8431|8430.1|8431.7|8430.8|8430.5|8429.5|125
1634320800000|2021-10-15 18:00:00|8430.9|8430|8430|8429.1|8431.1|8430|8429.1|8428.2|211
1634321100000|2021-10-15 18:05:00|8430.1|8429.2|8428.7|8427.8|8430.8|8429.6|8428.3|8427.4|189
1634321400000|2021-10-15 18:10:00|8429.2|8427.7|8428.3|8427.4|8429.4|8428.3|8428.1|8427|123
1634321700000|2021-10-15 18:15:00|8428.2|8427.3|8429.5|8428.6|8430.5|8429.6|8428.2|8427.1|147
1634322000000|2021-10-15 18:20:00|8429.6|8428.7|8430.2|8429.3|8431.2|8430.1|8429.4|8428.5|151
1634322300000|2021-10-15 18:25:00|8430.4|8429.5|8433|8432.1|8433.2|8432.2|8430|8429.1|214
1634322600000|2021-10-15 18:30:00|8433.1|8432.2|8432.3|8431.4|8433.5|8432.4|8431.9|8430.7|215
1634322900000|2021-10-15 18:35:00|8432.6|8431.1|8434.8|8433.9|8434.8|8433.9|8432.4|8431.1|198
1634323200000|2021-10-15 18:40:00|8434.7|8433.8|8436.3|8435.4|8436.8|8435.6|8434.5|8433.6|259
1634323500000|2021-10-15 18:45:00|8436.2|8435.3|8438|8437.1|8438.1|8437.1|8435.8|8434.8|241
1634323800000|2021-10-15 18:50:00|8437.8|8436.9|8440.7|8439.8|8441|8439.8|8437.7|8436.8|271
1634324100000|2021-10-15 18:55:00|8440.8|8439.9|8442|8440.5|8442.2|8440.8|8439.8|8438.6|412
1634324400000|2021-10-15 19:00:00|8441.9|8440.4|8443.2|8441.7|8443.2|8441.9|8440.1|8439|257
1634324700000|2021-10-15 19:05:00|8443.1|8441.6|8444.4|8442.9|8445.7|8444.4|8442.4|8440.9|312
1634325000000|2021-10-15 19:10:00|8444.5|8443|8444.3|8442.8|8445|8443.7|8443.7|8442.2|234
1634325300000|2021-10-15 19:15:00|8444.2|8442.7|8443.2|8441.7|8444.6|8443.4|8442.9|8441.6|214
1634325600000|2021-10-15 19:20:00|8443.3|8441.8|8442.5|8441|8443.3|8441.8|8442.1|8440.6|201
1634325900000|2021-10-15 19:25:00|8442.6|8441.1|8442|8440.5|8443|8441.5|8441.6|8440.1|168
1634326200000|2021-10-15 19:30:00|8441.9|8440.4|8440.9|8439.4|8442|8440.5|8440.8|8439.3|214
1634326500000|2021-10-15 19:35:00|8440.8|8439.3|8440.8|8439.9|8441.5|8440|8440.5|8439|151
1634326800000|2021-10-15 19:40:00|8440.9|8440|8442.1|8440.6|8442.1|8440.9|8440.8|8439.7|227
1634327100000|2021-10-15 19:45:00|8442|8440.5|8442.1|8440.6|8442.2|8441|8440.8|8439.6|160
1634327400000|2021-10-15 19:50:00|8442|8440.5|8441.5|8440|8442.1|8441|8441.1|8439.8|175
1634327700000|2021-10-15 19:55:00|8441.8|8440.3|8443.3|8442.4|8443.7|8442.5|8441.4|8440|249
1634328000000|2021-10-15 20:00:00|8443.7|8442.2|8443.2|8441.7|8444.2|8442.7|8442.2|8440.8|304
1634328300000|2021-10-15 20:05:00|8443.1|8441.6|8442.4|8440.9|8444.6|8443.3|8441.9|8440.4|240
1634328600000|2021-10-15 20:10:00|8442.3|8440.8|8441.7|8440.2|8442.5|8441|8441.2|8439.7|209
1634328900000|2021-10-15 20:15:00|8441.6|8440.1|8442.5|8441|8442.7|8441.2|8441.5|8440|144
1634329200000|2021-10-15 20:20:00|8442.6|8441.1|8444.1|8442.6|8444.2|8442.8|8442.3|8440.9|145
1634329500000|2021-10-15 20:25:00|8443.7|8442.8|8442.7|8441.2|8444.6|8443.1|8442.4|8440.9|244
1634329800000|2021-10-15 20:30:00|8442.6|8441.1|8442.7|8441.2|8443.3|8441.8|8442.1|8440.6|281
1634330100000|2021-10-15 20:35:00|8442.8|8441.3|8443.9|8442.4|8444|8442.5|8442|8440.5|246
1634330400000|2021-10-15 20:40:00|8443.8|8442.3|8442.4|8440.9|8444|8442.5|8442.1|8440.6|340
1634330700000|2021-10-15 20:45:00|8442.5|8441|8441.9|8440.4|8442.6|8441.1|8438.4|8431|798
1634331000000|2021-10-15 20:50:00|8441.8|8440.3|8439.2|8437.7|8444.7|8441.3|8438.4|8431.9|471
1634331300000|2021-10-15 20:55:00|8439.1|8437.6|8442.3|8435.3|8445.8|8439.4|8438.1|8428.8|513
1634500800000|2021-10-17 20:00:00|8436.7|8418.1|8436.7|8418.1|8441.2|8420.2|8430.6|8411.7|12
1634501100000|2021-10-17 20:05:00|8433.5|8412.5|8436.7|8418.1|8436.7|8418.1|8433.5|8412.5|2
1634501400000|2021-10-17 20:10:00|8434.8|8413.8|8436.8|8418.2|8436.9|8421.8|8428.2|8413.8|8
1634501700000|2021-10-17 20:15:00|8436.5|8415.5|8434.7|8413.7|8436.8|8421.9|8428.3|8413.7|8
1634502000000|2021-10-17 20:20:00|8434.6|8413.6|8434.7|8413.7|8442.1|8421.1|8434.6|8413.6|6
1634502300000|2021-10-17 20:25:00|8436.8|8418.2|8428.5|8422|8436.8|8422|8428.5|8416.2|5
1634502600000|2021-10-17 20:30:00|8436.8|8418.1|8431.6|8410.6|8439|8422|8428.1|8410.6|18
1634502900000|2021-10-17 20:35:00|8439.5|8418.5|8432.1|8418.8|8439.5|8422.2|8428.2|8410.6|15
1634503200000|2021-10-17 20:40:00|8431.3|8419.7|8428.7|8422.2|8432.2|8422.4|8428.7|8418.8|5
1634503500000|2021-10-17 20:45:00|8432|8418.9|8436.1|8418.1|8436.1|8422.6|8428.8|8418.1|14
1634503800000|2021-10-17 20:50:00|8441.4|8420.4|8441.2|8420.2|8441.4|8420.4|8436.3|8418.1|4
1634504100000|2021-10-17 20:55:00|8433.5|8418.5|8436.1|8418.2|8441.2|8420.2|8433.5|8415.9|4
1634504400000|2021-10-17 21:00:00|8437|8418.6|8433.3|8418.8|8438.5|8423.4|8429.4|8412.8|43
1634504700000|2021-10-17 21:05:00|8433.8|8419.1|8435.7|8424.7|8440.5|8429.5|8431.3|8415.3|118
1634505000000|2021-10-17 21:10:00|8435.8|8424.8|8435|8424|8439.2|8428.2|8433.6|8422.6|247
1634505300000|2021-10-17 21:15:00|8435.3|8424.3|8439.3|8428.3|8440.4|8429.4|8434.4|8423.4|159
1634505600000|2021-10-17 21:20:00|8437.9|8426.9|8438.6|8427.6|8441.7|8430.7|8435.3|8424.6|173
1634505900000|2021-10-17 21:25:00|8439.4|8428.4|8439.7|8428.7|8441.6|8431.7|8435|8425|219
1634506200000|2021-10-17 21:30:00|8438.5|8428.8|8440.5|8431.7|8442.2|8433.4|8435.2|8427.5|312
1634506500000|2021-10-17 21:35:00|8436.5|8431.2|8437.1|8426.1|8441.5|8433.8|8435|8425.1|313
1634506800000|2021-10-17 21:40:00|8437.2|8426.2|8434.9|8431.5|8440.5|8431.5|8434.9|8425.6|130
1634507100000|2021-10-17 21:45:00|8438.9|8427.9|8437.4|8430.2|8439.1|8433.8|8435.2|8426.2|186
1634507400000|2021-10-17 21:50:00|8436.2|8430.1|8437.3|8427.3|8440.3|8434|8435.1|8427|236
1634507700000|2021-10-17 21:55:00|8437.6|8427.2|8438.7|8427.7|8439.7|8429.9|8434.4|8424.9|348
1634508000000|2021-10-17 22:00:00|8437.9|8427|8435.6|8432.1|8439.4|8432.5|8434.7|8426.2|968
1634508300000|2021-10-17 22:05:00|8436.4|8431.7|8435.1|8431.4|8437.4|8433|8433.3|8427.5|1275
1634508600000|2021-10-17 22:10:00|8435.8|8430.7|8435|8432.3|8437.3|8432.8|8433|8428.5|1089
1634508900000|2021-10-17 22:15:00|8434.9|8432.1|8433.9|8432.4|8437.2|8432.7|8432.7|8428.8|853
1634509200000|2021-10-17 22:20:00|8435|8431.5|8434.2|8430.6|8435.5|8432.6|8432.8|8429.6|635
1634509500000|2021-10-17 22:25:00|8434.3|8430.4|8432.6|8431.1|8434.8|8431.8|8431.8|8428.1|587
1634509800000|2021-10-17 22:30:00|8432.9|8430.7|8431.6|8430.1|8434.7|8431.3|8430.7|8427.5|499
1634510100000|2021-10-17 22:35:00|8432.1|8429.7|8431.3|8429.8|8433.2|8430.4|8430.3|8427.1|503
1634510400000|2021-10-17 22:40:00|8431.9|8429.3|8431.9|8428.9|8433.6|8429.9|8430.5|8427.4|542
1634510700000|2021-10-17 22:45:00|8431.8|8429.1|8430.8|8428|8433.9|8430.5|8430.4|8427.8|443
1634511000000|2021-10-17 22:50:00|8430.4|8428.9|8432.2|8429.5|8433.9|8430.2|8430.1|8428|436
1634511300000|2021-10-17 22:55:00|8432.1|8429.6|8429.9|8428.4|8433|8430.2|8429.9|8427.5|398
1634511600000|2021-10-17 23:00:00|8430|8428.5|8429.1|8427.6|8433.3|8430.3|8428.8|8426.6|567
1634511900000|2021-10-17 23:05:00|8429|8427.5|8429.1|8427.6|8431.6|8429.8|8428.8|8427.3|545
1634512200000|2021-10-17 23:10:00|8428.7|8427.2|8429.9|8428.4|8430.6|8428.6|8427.6|8426.1|414
1634512500000|2021-10-17 23:15:00|8429.6|8428.1|8429.7|8428.2|8430.3|8428.6|8429.2|8427.7|192
1634512800000|2021-10-17 23:20:00|8429.8|8428.3|8428.7|8427.2|8430.2|8428.7|8428.5|8427|121
1634513100000|2021-10-17 23:25:00|8428.6|8427.1|8428.1|8426.6|8428.8|8427.3|8427.9|8426.4|137
1634513400000|2021-10-17 23:30:00|8428.2|8426.7|8429|8427.5|8429.4|8428.1|8428.1|8426.6|159
1634513700000|2021-10-17 23:35:00|8429.1|8427.6|8429.3|8427.8|8429.6|8428.4|8429|8427.5|87
1634514000000|2021-10-17 23:40:00|8429.4|8427.9|8429|8427.5|8429.6|8428.1|8428.7|8427.3|136
1634514300000|2021-10-17 23:45:00|8428.7|8427.8|8429|8427.5|8429.5|8428|8428.7|8427.5|151
1634514600000|2021-10-17 23:50:00|8429.1|8427.6|8428.6|8427.1|8429.3|8427.8|8428.3|8426.8|148
1634514900000|2021-10-17 23:55:00|8428.7|8427.2|8427.9|8426.4|8428.8|8427.6|8427.7|8426.2|160
1634515200000|2021-10-18 00:00:00|8428|8426.5|8427.8|8426.3|8428.3|8426.8|8427.2|8425.7|309
1634515500000|2021-10-18 00:05:00|8427.7|8426.2|8426.1|8424.6|8427.9|8426.4|8425.8|8424.3|265
1634515800000|2021-10-18 00:10:00|8426|8424.5|8427.3|8425.8|8427.7|8426.2|8425.7|8424.2|246
1634516100000|2021-10-18 00:15:00|8427.2|8425.7|8426.9|8425.4|8427.6|8426.1|8425.7|8424.2|276
1634516400000|2021-10-18 00:20:00|8426.8|8425.3|8429.2|8427.7|8429.3|8428.1|8426.5|8425|272
1634516700000|2021-10-18 00:25:00|8428.8|8427.9|8430.5|8429|8430.7|8429.2|8428.7|8427.2|182
1634517000000|2021-10-18 00:30:00|8430.6|8429.1|8429.4|8427.9|8431.4|8430.2|8428.8|8427.3|191
1634517300000|2021-10-18 00:35:00|8429.3|8427.8|8428.3|8426.8|8430.1|8428.8|8428.3|8426.8|132
1634517600000|2021-10-18 00:40:00|8428.2|8426.7|8428.4|8426.9|8428.5|8427.3|8427.3|8426.1|170
1634517900000|2021-10-18 00:45:00|8428.3|8426.8|8427.9|8426.4|8429.1|8427.7|8427.9|8426.4|286
1634518200000|2021-10-18 00:50:00|8427.8|8426.3|8429.5|8428|8429.9|8428.4|8427.8|8426.3|353
1634518500000|2021-10-18 00:55:00|8429.4|8427.9|8429.5|8428|8430.6|8429.4|8428.5|8427.2|315
1634518800000|2021-10-18 01:00:00|8429.6|8428.1|8431.8|8430.3|8431.9|8430.6|8429.5|8428|326
1634519100000|2021-10-18 01:05:00|8431.9|8430.4|8432.4|8430.9|8433.3|8431.8|8431.6|8430.1|320
1634519400000|2021-10-18 01:10:00|8432.5|8431|8434.5|8433|8434.8|8433.3|8432.4|8430.9|239
1634519700000|2021-10-18 01:15:00|8434.6|8433.1|8436.2|8434.7|8436.2|8434.8|8434.5|8433|245
1634520000000|2021-10-18 01:20:00|8436.1|8434.6|8436.6|8435.1|8437.1|8435.6|8435.9|8434.4|166
1634520300000|2021-10-18 01:25:00|8436.7|8435.2|8436|8434.5|8437|8435.5|8435.8|8434.4|127
1634520600000|2021-10-18 01:30:00|8436.1|8434.6|8435.2|8434.3|8437|8435.5|8434.8|8433.7|230
1634520900000|2021-10-18 01:35:00|8435.3|8434.4|8436|8434.5|8436.4|8435|8435.2|8434|224
1634521200000|2021-10-18 01:40:00|8436.2|8434.7|8437.4|8435.9|8437.9|8436.6|8435.7|8434.4|233
1634521500000|2021-10-18 01:45:00|8437.3|8435.8|8437.2|8436.3|8438.2|8437|8436.8|8435.5|203
1634521800000|2021-10-18 01:50:00|8437.1|8436.2|8438.4|8436.9|8438.6|8437.4|8437.1|8435.8|171
1634522100000|2021-10-18 01:55:00|8438.3|8436.8|8439.2|8437.7|8439.8|8438.5|8438.3|8436.8|182
1634522400000|2021-10-18 02:00:00|8439.3|8437.8|8438.7|8437.8|8439.6|8438.3|8438.2|8437.2|235
1634522700000|2021-10-18 02:05:00|8438.6|8437.7|8439.1|8437.6|8439.6|8438.1|8438.6|8437.4|169
1634523000000|2021-10-18 02:10:00|8439.2|8437.7|8438.7|8437.2|8439.7|8438.5|8438.3|8437.2|128
1634523300000|2021-10-18 02:15:00|8438.8|8437.3|8438.4|8436.9|8439|8437.7|8437.3|8436.1|170
1634523600000|2021-10-18 02:20:00|8438.5|8437|8438.5|8437|8438.8|8437.4|8437.3|8435.8|110
1634523900000|2021-10-18 02:25:00|8438.6|8437.1|8438.5|8437|8438.8|8437.3|8437.5|8436.1|107
1634524200000|2021-10-18 02:30:00|8438.6|8437.1|8438|8436.5|8439.6|8438.4|8437.3|8436.1|152
1634524500000|2021-10-18 02:35:00|8438.1|8436.6|8437.6|8436.7|8438.6|8437.4|8437.2|8436.1|185
1634524800000|2021-10-18 02:40:00|8437.5|8436.6|8439|8438.1|8439.4|8438.4|8437.5|8436.5|145
1634525100000|2021-10-18 02:45:00|8439.1|8438.2|8437.4|8436.5|8439.6|8438.4|8437.4|8436.1|120
1634525400000|2021-10-18 02:50:00|8437.5|8436.6|8437|8435.5|8437.8|8436.7|8436.5|8435.2|183
1634525700000|2021-10-18 02:55:00|8437.1|8435.6|8436.2|8434.7|8437.7|8436.2|8436.1|8434.6|148
1634526000000|2021-10-18 03:00:00|8436.3|8434.8|8437.8|8436.3|8437.9|8436.8|8435.3|8433.8|188
1634526300000|2021-10-18 03:05:00|8437.7|8436.2|8437.7|8436.2|8438.1|8437|8437.2|8436.1|195
1634526600000|2021-10-18 03:10:00|8437.8|8436.3|8438.9|8437.4|8439.6|8438.5|8437.7|8436.2|230
1634526900000|2021-10-18 03:15:00|8439|8437.5|8439.8|8438.9|8440.3|8439|8438.9|8437.4|137
1634527200000|2021-10-18 03:20:00|8440|8438.5|8438.8|8437.3|8440|8438.7|8438.3|8437.1|240
1634527500000|2021-10-18 03:25:00|8438.7|8437.2|8437.5|8436.6|8438.8|8437.6|8437.5|8436.3|167
1634527800000|2021-10-18 03:30:00|8437.3|8436.4|8438.2|8436.7|8438.6|8437.1|8437.2|8436|168
1634528100000|2021-10-18 03:35:00|8438.3|8436.8|8437.5|8436|8438.4|8436.9|8436.1|8434.8|192
1634528400000|2021-10-18 03:40:00|8437.6|8436.1|8437.1|8435.6|8438.1|8436.8|8437|8435.6|164
1634528700000|2021-10-18 03:45:00|8437.2|8435.7|8436.3|8434.8|8438|8436.6|8436.1|8434.6|203
1634529000000|2021-10-18 03:50:00|8436.2|8434.7|8435.9|8434.4|8437.2|8436.1|8435.7|8434.2|179
1634529300000|2021-10-18 03:55:00|8435.7|8434.2|8436.3|8434.8|8436.4|8434.9|8435.3|8434|151
1634529600000|2021-10-18 04:00:00|8436.2|8434.7|8435.8|8434.3|8436.3|8435.1|8435.3|8434|136
1634529900000|2021-10-18 04:05:00|8435.9|8434.4|8436|8434.5|8436.1|8434.8|8435.7|8434.2|98
1634530200000|2021-10-18 04:10:00|8435.9|8434.4|8435.7|8434.2|8436|8434.5|8435.4|8434.2|37
1634530500000|2021-10-18 04:15:00|8435.8|8434.3|8433.5|8432|8435.8|8434.4|8433.3|8431.8|171
1634530800000|2021-10-18 04:20:00|8433.6|8432.1|8433.7|8432.8|8434.2|8433|8433.2|8432|173
1634531100000|2021-10-18 04:25:00|8433.8|8432.9|8434.1|8432.6|8434.7|8433.3|8433.7|8432.5|85
1634531400000|2021-10-18 04:30:00|8434|8432.5|8434.6|8433.1|8434.6|8433.1|8433.2|8431.7|143
1634531700000|2021-10-18 04:35:00|8434.7|8433.2|8434.4|8432.9|8435.1|8433.9|8434|8432.6|165
1634532000000|2021-10-18 04:40:00|8434.3|8432.8|8434.7|8433.2|8435.5|8434|8434.3|8432.8|117
1634532300000|2021-10-18 04:45:00|8434.8|8433.3|8434.3|8432.8|8434.8|8433.3|8433.8|8432.5|87
1634532600000|2021-10-18 04:50:00|8434.2|8432.7|8433.1|8432.2|8434.6|8433.4|8433.1|8431.9|145
1634532900000|2021-10-18 04:55:00|8433.2|8432.3|8433.2|8432.3|8434|8433.1|8432.8|8431.7|125
1634533200000|2021-10-18 05:00:00|8433.3|8432.4|8433.3|8432.4|8434|8432.7|8432.9|8431.8|148
1634533500000|2021-10-18 05:05:00|8433.4|8432.5|8433|8432.1|8433.7|8432.6|8432.9|8431.6|104
1634533800000|2021-10-18 05:10:00|8432.9|8432|8434.4|8432.9|8434.5|8433.3|8432.9|8431.7|184
1634534100000|2021-10-18 05:15:00|8434.5|8433|8434.9|8434|8435.4|8434.3|8434.5|8433|116
1634534400000|2021-10-18 05:20:00|8435|8434.1|8435.9|8434.4|8436.6|8435.5|8434.9|8433.8|127
1634534700000|2021-10-18 05:25:00|8435.7|8434.8|8436|8435.1|8436.9|8435.8|8435.6|8434.2|140
1634535000000|2021-10-18 05:30:00|8435.9|8435|8436.9|8436|8437.4|8436.2|8435.9|8435|200
1634535300000|2021-10-18 05:35:00|8437|8436.1|8435.7|8434.8|8438.8|8437.5|8435.7|8434.5|279
1634535600000|2021-10-18 05:40:00|8435.8|8434.9|8437.2|8435.7|8437.3|8435.9|8435.6|8434.5|120
1634535900000|2021-10-18 05:45:00|8437.3|8435.8|8437.5|8436|8437.5|8436.3|8436.4|8435.1|116
1634536200000|2021-10-18 05:50:00|8437.4|8435.9|8436.6|8435.7|8437.4|8435.9|8436.2|8434.8|161
1634536500000|2021-10-18 05:55:00|8436.7|8435.8|8435.6|8434.1|8437|8435.9|8435.6|8434.1|228
1634536800000|2021-10-18 06:00:00|8435.7|8434.2|8437.7|8436.8|8438.6|8437.1|8435|8434|365
1634537100000|2021-10-18 06:05:00|8437.8|8436.9|8438.4|8437.5|8439.1|8437.9|8437.3|8436.1|265
1634537400000|2021-10-18 06:10:00|8438.3|8437.4|8437.4|8436.5|8439.6|8438.5|8437.4|8436|310
1634537700000|2021-10-18 06:15:00|8437.3|8436.4|8436.1|8435.2|8437.5|8436.6|8435.9|8434.8|275
1634538000000|2021-10-18 06:20:00|8436|8435.1|8434.5|8433.6|8436.2|8435.2|8434.3|8433|284
1634538300000|2021-10-18 06:25:00|8434.4|8433.5|8434.8|8433.3|8435.5|8434.3|8434.1|8433.1|196
1634538600000|2021-10-18 06:30:00|8434.7|8433.2|8430.7|8429.8|8435.3|8434.1|8430.4|8429.2|413
1634538900000|2021-10-18 06:35:00|8430.6|8429.7|8429|8428.1|8432.3|8431.3|8428.9|8428|393
1634539200000|2021-10-18 06:40:00|8428.9|8428|8432.8|8431.3|8432.8|8431.3|8428.3|8427|359
1634539500000|2021-10-18 06:45:00|8432.7|8431.2|8432.7|8431.2|8434.1|8432.8|8432.4|8430.9|382
1634539800000|2021-10-18 06:50:00|8432.6|8431.1|8432.4|8431.5|8432.9|8431.6|8431.2|8429.7|279
1634540100000|2021-10-18 06:55:00|8432.3|8431.4|8428.2|8426.7|8432.4|8431.5|8426.9|8425.4|309
1634540400000|2021-10-18 07:00:00|8428.1|8426.6|8428.2|8426.7|8430.2|8429.2|8427.5|8426.3|478
1634540700000|2021-10-18 07:05:00|8428.3|8426.8|8434.2|8432.7|8434.5|8433.1|8427.7|8426.6|430
1634541000000|2021-10-18 07:10:00|8434.4|8432.9|8430.3|8429.4|8434.5|8433.1|8430|8429.1|489
1634541300000|2021-10-18 07:15:00|8430.4|8429.5|8427.9|8427|8431.6|8430.7|8426.8|8425.6|470
1634541600000|2021-10-18 07:20:00|8428|8427.1|8428.1|8427.2|8429.2|8427.9|8426.8|8425.5|390
1634541900000|2021-10-18 07:25:00|8428|8427.1|8426.4|8425.5|8428.1|8427.1|8426.4|8425.5|309
1634542200000|2021-10-18 07:30:00|8426.3|8425.4|8429.7|8428.8|8429.9|8429|8426|8424.7|459
1634542500000|2021-10-18 07:35:00|8429.8|8428.9|8433.6|8432.7|8433.6|8432.7|8429.6|8428.6|404
1634542800000|2021-10-18 07:40:00|8433.5|8432.6|8434.2|8433.3|8435|8433.8|8432.8|8431.6|376
1634543100000|2021-10-18 07:45:00|8434.4|8433.5|8434.1|8432.6|8435|8434.1|8433.3|8432.3|357
1634543400000|2021-10-18 07:50:00|8434|8432.5|8433.6|8432.7|8434.2|8433|8431.5|8430.4|387
1634543700000|2021-10-18 07:55:00|8433.7|8432.8|8433.5|8432.6|8435.4|8434.5|8432.9|8431.9|441
1634544000000|2021-10-18 08:00:00|8433.6|8432.7|8436.1|8435.2|8437.7|8436.8|8433.5|8432.6|459
1634544300000|2021-10-18 08:05:00|8436.4|8435.5|8435.6|8434.7|8438.7|8437.5|8434.7|8433.8|413
1634544600000|2021-10-18 08:10:00|8435.5|8434.6|8437|8436.1|8437.7|8436.7|8435|8433.8|266
1634544900000|2021-10-18 08:15:00|8436.9|8436|8437.8|8436.9|8438.4|8437.5|8435.5|8434.4|386
1634545200000|2021-10-18 08:20:00|8437.9|8437|8442.6|8441.1|8442.7|8441.4|8437.6|8436.5|357
1634545500000|2021-10-18 08:25:00|8442.7|8441.2|8442.6|8441.7|8443.7|8442.4|8440.4|8439.5|444
1634545800000|2021-10-18 08:30:00|8442.4|8441.5|8442.1|8441.2|8444.6|8443.6|8441.6|8440.7|514
1634546100000|2021-10-18 08:35:00|8442|8441.1|8440|8439.1|8442.3|8441.3|8439.5|8438.3|474
1634546400000|2021-10-18 08:40:00|8440.1|8439.2|8441.7|8440.8|8443.8|8442.8|8439.7|8438.8|543
1634546700000|2021-10-18 08:45:00|8441.8|8440.9|8441|8440.1|8442.2|8441.1|8439.8|8438.6|402
1634547000000|2021-10-18 08:50:00|8441.1|8440.2|8441.9|8441|8443|8441.9|8441|8440.1|339
1634547300000|2021-10-18 08:55:00|8442.2|8440.7|8441.8|8440.3|8442.6|8441.3|8440.1|8438.6|297
1634547600000|2021-10-18 09:00:00|8441.9|8440.4|8441.9|8441|8442.3|8441|8440.3|8439.1|293
1634547900000|2021-10-18 09:05:00|8442.2|8440.7|8441.9|8441|8442.7|8441.6|8441.4|8439.9|380
1634548200000|2021-10-18 09:10:00|8442|8441.1|8441.3|8439.8|8442.3|8441.1|8439.7|8438.7|287
1634548500000|2021-10-18 09:15:00|8441.4|8439.9|8439|8437.5|8441.6|8440.3|8438.8|8437.3|376
1634548800000|2021-10-18 09:20:00|8439.1|8437.6|8435.1|8434.2|8439.2|8437.9|8435|8434|418
1634549100000|2021-10-18 09:25:00|8435.2|8434.3|8434.9|8433.4|8436.4|8435.3|8434.1|8432.9|343
1634549400000|2021-10-18 09:30:00|8434.8|8433.3|8436.1|8435.2|8437.2|8436.1|8434.6|8433.2|331
1634549700000|2021-10-18 09:35:00|8436|8435.1|8435.1|8434.2|8436.8|8435.8|8435|8433.9|325
1634550000000|2021-10-18 09:40:00|8435|8434.1|8432.6|8431.7|8435.1|8434.2|8432.1|8431.2|332
1634550300000|2021-10-18 09:45:00|8432.7|8431.8|8431.1|8430.2|8433.1|8432.1|8430.7|8429.8|352
1634550600000|2021-10-18 09:50:00|8431.2|8430.3|8432.5|8431|8432.8|8431.7|8430|8428.9|368
1634550900000|2021-10-18 09:55:00|8432.4|8430.9|8434.8|8433.9|8435.3|8434.4|8431.6|8430.6|474
1634551200000|2021-10-18 10:00:00|8434.7|8433.8|8433.6|8432.7|8436.5|8435.4|8433.4|8432.2|382
1634551500000|2021-10-18 10:05:00|8433.5|8432.6|8435.7|8434.2|8437.4|8436.3|8433.3|8431.9|344
1634551800000|2021-10-18 10:10:00|8435.9|8435|8435.6|8434.1|8436.7|8435.5|8434.2|8433.2|442
1634552100000|2021-10-18 10:15:00|8435.2|8434.3|8436.2|8434.7|8437.1|8436|8434.9|8434|322
1634552400000|2021-10-18 10:20:00|8436.1|8434.6|8435.5|8434.6|8436.8|8435.7|8434.3|8433.2|266
1634552700000|2021-10-18 10:25:00|8435.8|8434.3|8436.5|8435.6|8437|8436|8435.4|8434.2|243
1634553000000|2021-10-18 10:30:00|8436.4|8435.5|8436.5|8435|8436.8|8435.7|8434.8|8433.7|354
1634553300000|2021-10-18 10:35:00|8436.6|8435.1|8439.6|8438.7|8439.9|8438.7|8436.1|8434.8|350
1634553600000|2021-10-18 10:40:00|8439.5|8438.6|8439.5|8438|8440.8|8439.9|8438.1|8437.2|340
1634553900000|2021-10-18 10:45:00|8439.6|8438.1|8441.8|8440.9|8442.5|8441.6|8439.4|8438|290
1634554200000|2021-10-18 10:50:00|8441.9|8441|8444.2|8442.7|8445.2|8444.1|8441.9|8440.6|280
1634554500000|2021-10-18 10:55:00|8444.3|8442.8|8444.2|8442.7|8445.3|8444|8442.4|8441|380
1634554800000|2021-10-18 11:00:00|8444.3|8442.8|8445.3|8444.4|8445.6|8444.7|8443.9|8442.7|366
1634555100000|2021-10-18 11:05:00|8445.4|8444.5|8445.2|8444.3|8445.6|8444.7|8444.7|8443.8|403
1634555400000|2021-10-18 11:10:00|8445.1|8444.2|8444.7|8443.8|8445.5|8444.6|8443.9|8443|293
1634555700000|2021-10-18 11:15:00|8444.5|8443.6|8442.9|8442|8445.2|8444.3|8442.7|8441.5|260
1634556000000|2021-10-18 11:20:00|8442.8|8441.9|8443.9|8442.4|8444|8442.8|8442.4|8441|276
1634556300000|2021-10-18 11:25:00|8443.6|8442.7|8438.8|8437.3|8444.2|8443|8438.4|8437.3|331
1634556600000|2021-10-18 11:30:00|8438.9|8437.4|8440.1|8439.2|8441.1|8439.9|8438.4|8437.3|375
1634556900000|2021-10-18 11:35:00|8440|8439.1|8442.2|8441.3|8442.5|8441.6|8439.1|8438|292
1634557200000|2021-10-18 11:40:00|8442.3|8441.4|8440.4|8439.5|8442.7|8441.5|8440.3|8439.4|294
1634557500000|2021-10-18 11:45:00|8440.5|8439.6|8442.2|8441.3|8442.5|8441.5|8440.5|8439.3|311
1634557800000|2021-10-18 11:50:00|8442.3|8441.4|8444.5|8443.6|8445.6|8444.6|8441.7|8440.5|336
1634558100000|2021-10-18 11:55:00|8444.6|8443.7|8444.3|8443.4|8445.4|8444.5|8443.7|8442.6|435
1634558400000|2021-10-18 12:00:00|8444.4|8443.5|8448.7|8447.8|8448.7|8447.8|8444.2|8443.3|552
1634558700000|2021-10-18 12:05:00|8448.8|8447.9|8443.8|8442.9|8449.1|8448.1|8442.6|8441.4|563
1634559000000|2021-10-18 12:10:00|8443.9|8443|8444.4|8443.5|8444.7|8443.7|8443.1|8441.6|423
1634559300000|2021-10-18 12:15:00|8444.5|8443.6|8446.1|8444.6|8446.4|8445.1|8444.1|8442.8|505
1634559600000|2021-10-18 12:20:00|8445.7|8444.8|8446.5|8445.6|8447.9|8447|8444|8442.6|610
1634559900000|2021-10-18 12:25:00|8446.6|8445.7|8446.4|8445.5|8448.6|8447.4|8444.5|8443.6|580
1634560200000|2021-10-18 12:30:00|8446.5|8445.6|8450.8|8449.9|8452.3|8451.4|8446.4|8445.5|536
1634560500000|2021-10-18 12:35:00|8451|8450.1|8450|8448.5|8451.7|8450.7|8449.5|8448.2|579
1634560800000|2021-10-18 12:40:00|8450.1|8448.6|8446.4|8445.5|8450.8|8449.7|8446|8445.1|523
1634561100000|2021-10-18 12:45:00|8446.3|8445.4|8447.3|8446.4|8447.7|8446.8|8445.7|8444.8|549
1634561400000|2021-10-18 12:50:00|8447.2|8446.3|8448.4|8447.5|8448.7|8447.8|8447.2|8446.3|509
1634561700000|2021-10-18 12:55:00|8448.5|8447.6|8448.7|8447.2|8450.3|8449.4|8448|8446.9|473
1634562000000|2021-10-18 13:00:00|8448.5|8447|8452.1|8451.2|8452.3|8451.3|8447.3|8446.2|603
1634562300000|2021-10-18 13:05:00|8451.8|8450.9|8451|8450.1|8453.3|8452.4|8450.7|8449.7|432
1634562600000|2021-10-18 13:10:00|8450.9|8450|8449.8|8448.3|8451.1|8450|8448.2|8447.1|444
1634562900000|2021-10-18 13:15:00|8449.9|8448.4|8455|8454.1|8455.1|8454.2|8449.7|8448.2|544
1634563200000|2021-10-18 13:20:00|8454.7|8453.8|8453.9|8453|8456.6|8455.6|8453.8|8452.5|516
1634563500000|2021-10-18 13:25:00|8454|8453.1|8451.3|8450.4|8454.4|8453.3|8450.9|8450|530
1634563800000|2021-10-18 13:30:00|8451.4|8450.5|8453.2|8452.3|8454|8453.1|8451|8450|575
1634564100000|2021-10-18 13:35:00|8453.1|8452.2|8455|8454.1|8456.6|8455.7|8453.1|8452.2|494
1634564400000|2021-10-18 13:40:00|8454.9|8454|8454|8453.1|8455.4|8454.5|8451.9|8450.7|564
1634564700000|2021-10-18 13:45:00|8453.8|8452.9|8452.6|8451.7|8455.3|8454.3|8452|8451.1|539
1634565000000|2021-10-18 13:50:00|8452.5|8451.6|8452.1|8451.2|8453.7|8452.8|8451.4|8450.2|509
1634565300000|2021-10-18 13:55:00|8452.2|8451.3|8449.6|8448.7|8452.3|8451.4|8445.7|8444.5|650
1634565600000|2021-10-18 14:00:00|8449.7|8448.8|8449.8|8448.9|8450.7|8449.8|8448.3|8447.4|574
1634565900000|2021-10-18 14:05:00|8449.9|8449|8453|8451.5|8454.2|8453.2|8449.5|8448.3|456
1634566200000|2021-10-18 14:10:00|8452.4|8451.4|8453|8452.1|8454.8|8453.8|8452.2|8451.2|424
1634566500000|2021-10-18 14:15:00|8453.2|8452.3|8454.3|8453.4|8455.3|8454.4|8452.2|8451.3|387
1634566800000|2021-10-18 14:20:00|8454.4|8453.5|8454|8453.1|8455.7|8454.8|8453.6|8452.5|376
1634567100000|2021-10-18 14:25:00|8454.2|8452.7|8454.7|8453.2|8455.2|8453.7|8452.7|8451.5|414
1634567400000|2021-10-18 14:30:00|8454.6|8453.1|8453.8|8452.9|8454.9|8453.8|8453.5|8452.4|435
1634567700000|2021-10-18 14:35:00|8453.7|8452.8|8453.6|8452.7|8456|8454.9|8452.9|8452|406
1634568000000|2021-10-18 14:40:00|8453.8|8452.3|8452.2|8451.3|8454|8452.7|8451.6|8450.7|431
1634568300000|2021-10-18 14:45:00|8452.1|8451.2|8453.1|8452.2|8455|8453.8|8451.6|8450.5|527
1634568600000|2021-10-18 14:50:00|8452.9|8452|8453.5|8452.6|8455.6|8454.7|8452.6|8451.5|483
1634568900000|2021-10-18 14:55:00|8453.6|8452.7|8456.5|8455.6|8457.8|8456.8|8453.2|8452.3|638
1634569200000|2021-10-18 15:00:00|8456.4|8455.5|8456.4|8455.5|8457.2|8456|8455.2|8454.2|469
1634569500000|2021-10-18 15:05:00|8456.5|8455.6|8457.1|8455.6|8457.4|8456.2|8455.6|8454.7|362
1634569800000|2021-10-18 15:10:00|8456.7|8455.8|8457.5|8456.6|8457.6|8456.7|8455.6|8454.7|393
1634570100000|2021-10-18 15:15:00|8457.6|8456.7|8458.6|8457.1|8458.8|8457.9|8456.8|8455.4|417
1634570400000|2021-10-18 15:20:00|8458.4|8457.5|8464|8463.1|8464|8463.1|8458.3|8457.3|378
1634570700000|2021-10-18 15:25:00|8463.9|8463|8461.7|8460.2|8464|8463.1|8461.2|8460|336
1634571000000|2021-10-18 15:30:00|8461.8|8460.3|8458.9|8458|8462|8461.1|8458.6|8457.3|385
1634571300000|2021-10-18 15:35:00|8459|8458.1|8458|8457.1|8459.8|8458.6|8457.7|8456.8|272
1634571600000|2021-10-18 15:40:00|8458.1|8457.2|8458.2|8457.3|8459.2|8458.3|8457.3|8456.4|295
1634571900000|2021-10-18 15:45:00|8458.1|8457.2|8459|8458.1|8459.3|8458.2|8457.7|8456.7|327
1634572200000|2021-10-18 15:50:00|8459.1|8458.2|8457.3|8456.4|8459.7|8458.6|8457|8456.1|331
1634572500000|2021-10-18 15:55:00|8457.2|8456.3|8457.4|8456.5|8458.6|8457.5|8455.7|8454.8|293
1634572800000|2021-10-18 16:00:00|8457.3|8456.4|8459.3|8458.4|8459.8|8458.8|8457.3|8456.3|371
1634573100000|2021-10-18 16:05:00|8459.4|8458.5|8460.9|8460|8461.3|8460.1|8458.8|8457.8|308
1634573400000|2021-10-18 16:10:00|8460.8|8459.9|8461.5|8460.6|8461.6|8460.7|8459.9|8459|219
1634573700000|2021-10-18 16:15:00|8461.4|8460.5|8458.7|8457.8|8462.1|8461.2|8458.3|8457.4|248
1634574000000|2021-10-18 16:20:00|8458.8|8457.9|8461.1|8460.2|8462.1|8461.2|8458.8|8457.9|331
1634574300000|2021-10-18 16:25:00|8461.2|8460.3|8460.1|8459.2|8461.7|8460.8|8459.9|8459|203
1634574600000|2021-10-18 16:30:00|8460.2|8459.3|8458.1|8457.2|8460.3|8459.4|8458|8457.1|193
1634574900000|2021-10-18 16:35:00|8458|8457.1|8463.2|8462.3|8463.5|8462.4|8458|8457.1|332
1634575200000|2021-10-18 16:40:00|8463.6|8462.1|8462.7|8461.8|8463.7|8462.7|8462.4|8461.3|196
1634575500000|2021-10-18 16:45:00|8462.6|8461.7|8462.4|8461.5|8462.7|8461.8|8461.8|8460.8|240
1634575800000|2021-10-18 16:50:00|8462.3|8461.4|8463.5|8462.6|8464.5|8463.3|8462.3|8461.3|229
1634576100000|2021-10-18 16:55:00|8463.6|8462.7|8463.1|8462.2|8464.5|8463.3|8462.1|8461.2|270
1634576400000|2021-10-18 17:00:00|8463.4|8461.9|8461.7|8460.8|8463.8|8462.8|8461.7|8460.8|215
1634576700000|2021-10-18 17:05:00|8461.5|8460.6|8460.8|8459.9|8461.8|8460.9|8459.2|8458.3|225
1634577000000|2021-10-18 17:10:00|8460.7|8459.8|8458.4|8457.5|8460.9|8460|8458.3|8457.2|234
1634577300000|2021-10-18 17:15:00|8458.5|8457.6|8456.7|8455.8|8458.6|8457.6|8456.6|8455.7|179
1634577600000|2021-10-18 17:20:00|8456.6|8455.7|8458.3|8457.4|8459|8457.9|8456.2|8455.3|306
1634577900000|2021-10-18 17:25:00|8458.4|8457.5|8458.1|8457.2|8458.9|8458|8457.2|8456.1|211
1634578200000|2021-10-18 17:30:00|8458.2|8457.3|8456.8|8455.9|8458.7|8457.8|8456.8|8455.9|163
1634578500000|2021-10-18 17:35:00|8457.1|8456.2|8456.6|8455.7|8457.2|8456.3|8456.2|8455.2|167
1634578800000|2021-10-18 17:40:00|8456.7|8455.8|8457.3|8456.4|8458.1|8457.2|8456.7|8455.8|161
1634579100000|2021-10-18 17:45:00|8457.4|8456.5|8455.7|8454.8|8457.4|8456.5|8455.6|8454.7|211
1634579400000|2021-10-18 17:50:00|8455.8|8454.9|8456.1|8455.2|8456.3|8455.3|8454.9|8453.8|167
1634579700000|2021-10-18 17:55:00|8456.2|8455.3|8454.5|8453.6|8456.2|8455.3|8454.1|8453.2|223
1634580000000|2021-10-18 18:00:00|8454.4|8453.5|8455.1|8454.2|8455.6|8454.7|8454.4|8453.3|191
1634580300000|2021-10-18 18:05:00|8455.2|8454.3|8455.8|8454.9|8455.9|8455|8454.7|8453.6|150
1634580600000|2021-10-18 18:10:00|8455.9|8455|8455.3|8454.4|8456|8455.1|8455.1|8454.2|168
1634580900000|2021-10-18 18:15:00|8455.1|8454.2|8455.1|8454.2|8455.4|8454.5|8454.5|8453.6|175
1634581200000|2021-10-18 18:20:00|8455|8454.1|8455.5|8454.6|8455.7|8454.8|8454.9|8454|144
1634581500000|2021-10-18 18:25:00|8455.4|8454.5|8455.9|8455|8457.1|8456.2|8455.4|8454.5|168
1634581800000|2021-10-18 18:30:00|8455.8|8454.9|8455.7|8454.8|8456.3|8455.4|8455.5|8454.6|155
1634582100000|2021-10-18 18:35:00|8455.5|8454.6|8456.3|8455.4|8456.5|8455.6|8455.2|8454.3|121
1634582400000|2021-10-18 18:40:00|8456.4|8455.5|8456|8455.1|8456.5|8455.6|8455.6|8454.5|162
1634582700000|2021-10-18 18:45:00|8456.1|8455.2|8456.4|8455.5|8456.7|8455.8|8455.9|8454.8|184
1634583000000|2021-10-18 18:50:00|8456.3|8455.4|8455.6|8454.7|8457.2|8456.3|8454.7|8453.8|206
1634583300000|2021-10-18 18:55:00|8455.7|8454.8|8457.1|8456.2|8457.1|8456.2|8454.7|8453.8|217
1634583600000|2021-10-18 19:00:00|8457|8456.1|8458.2|8456.7|8458.7|8457.4|8456.4|8455.5|259
1634583900000|2021-10-18 19:05:00|8457.8|8456.9|8458|8457.1|8458.2|8457.2|8456.8|8455.6|166
1634584200000|2021-10-18 19:10:00|8458.1|8457.2|8458.2|8457.3|8459.2|8458|8457.7|8456.5|152
1634584500000|2021-10-18 19:15:00|8458.4|8456.9|8456.9|8456|8458.5|8457.3|8456.9|8456|131
1634584800000|2021-10-18 19:20:00|8457.2|8455.7|8456.5|8455.6|8457.2|8456.1|8456|8455.1|173
1634585100000|2021-10-18 19:25:00|8456.6|8455.7|8457.6|8456.7|8458.4|8457.2|8456.5|8455.6|194
1634585400000|2021-10-18 19:30:00|8457.5|8456.6|8456.5|8455.6|8457.9|8456.7|8455.9|8454.8|173
1634585700000|2021-10-18 19:35:00|8456.4|8455.5|8455.5|8454.6|8457.2|8456.1|8455.5|8454.6|206
1634586000000|2021-10-18 19:40:00|8455.8|8454.9|8456.2|8455.3|8456.5|8455.4|8455.4|8454.3|199
1634586300000|2021-10-18 19:45:00|8456.1|8455.2|8457.5|8456.6|8458.5|8457.1|8456.1|8455.1|280
1634586600000|2021-10-18 19:50:00|8457.8|8456.3|8457.2|8456.3|8458.6|8457.3|8456.7|8455.4|317
1634586900000|2021-10-18 19:55:00|8457.3|8456.4|8456.4|8454.9|8457.6|8456.4|8455.8|8454.7|303
1634587200000|2021-10-18 20:00:00|8456.3|8454.8|8456.6|8455.1|8458.3|8456.9|8456.2|8454.7|280
1634587500000|2021-10-18 20:05:00|8456.5|8455|8456.5|8455.6|8457|8455.8|8456.1|8454.9|122
1634587800000|2021-10-18 20:10:00|8456.6|8455.7|8457.4|8455.9|8457.6|8456.3|8456.4|8455.3|121
1634588100000|2021-10-18 20:15:00|8457.5|8456|8457.4|8456.5|8457.6|8456.6|8456.6|8455.4|128
1634588400000|2021-10-18 20:20:00|8457.5|8456.6|8458.1|8456.6|8458.1|8456.9|8457.2|8456.1|69
1634588700000|2021-10-18 20:25:00|8458|8456.5|8457.4|8456.5|8458|8457|8456.9|8455.8|116
1634589000000|2021-10-18 20:30:00|8457.3|8456.4|8457.9|8456.4|8458.4|8457.1|8457.3|8456.2|141
1634589300000|2021-10-18 20:35:00|8457.8|8456.3|8457.7|8456.2|8457.9|8456.6|8457.4|8456|127
1634589600000|2021-10-18 20:40:00|8457.6|8456.1|8457.4|8455.9|8458|8456.6|8456.9|8455.4|105
1634589900000|2021-10-18 20:45:00|8457.3|8455.8|8457.8|8456.3|8458.3|8456.8|8457.3|8455.8|122
1634590200000|2021-10-18 20:50:00|8457.7|8455.2|8459.7|8456.5|8464.4|8458.2|8457.7|8451.3|1153
1634590500000|2021-10-18 20:55:00|8460.2|8456.9|8462.8|8453.1|8463.6|8458.1|8458.5|8449.1|878
1634590800000|2021-10-18 21:00:00|8463.2|8452.2|8461.6|8450.6|8463.7|8452.7|8460|8449|78
1634591100000|2021-10-18 21:05:00|8462.6|8451.6|8464|8453|8464.5|8453.5|8459.9|8448.9|93
1634591400000|2021-10-18 21:10:00|8463.1|8452.1|8463.4|8452.4|8465.1|8454.1|8461.1|8450.1|181
1634591700000|2021-10-18 21:15:00|8463.5|8452.5|8462.3|8451.3|8464.5|8453.5|8459.7|8448.7|154
1634592000000|2021-10-18 21:20:00|8462.5|8451.5|8463.2|8452.2|8466.2|8455.2|8461|8450.2|222
1634592300000|2021-10-18 21:25:00|8463.3|8452.3|8463.3|8454.9|8468.4|8457.4|8461.6|8450.9|541
1634592600000|2021-10-18 21:30:00|8463.2|8455|8462.3|8455.7|8465|8456.7|8461.6|8453.1|638
1634592900000|2021-10-18 21:35:00|8462.2|8455.8|8460.6|8454.2|8463.1|8456.1|8460|8451.7|734
1634593200000|2021-10-18 21:40:00|8460.5|8454.3|8461.8|8452.2|8463.5|8455.3|8459.7|8451.1|507
1634593500000|2021-10-18 21:45:00|8461.3|8452.3|8464.7|8453.7|8465.8|8454.8|8460|8451|280
1634593800000|2021-10-18 21:50:00|8463.6|8453.9|8463.1|8454.5|8465.8|8455.5|8459.3|8449.7|257
1634594100000|2021-10-18 21:55:00|8466.9|8455.9|8460.7|8453.9|8466.9|8455.9|8459.1|8450.1|638
1634594400000|2021-10-18 22:00:00|8460.8|8453.7|8458.3|8456.1|8466|8457.6|8457.6|8451.4|426
1634594700000|2021-10-18 22:05:00|8457.9|8456|8456.9|8455.4|8458.7|8456.8|8456.9|8455.4|235
1634595000000|2021-10-18 22:10:00|8457|8455.5|8457.9|8456.4|8458.6|8456.6|8456.9|8455.4|265
1634595300000|2021-10-18 22:15:00|8458|8456.5|8457.5|8456|8458|8456.5|8457.1|8455.6|202
1634595600000|2021-10-18 22:20:00|8457.9|8455.6|8457.6|8456.1|8458.1|8456.3|8457.3|8455.5|240
1634595900000|2021-10-18 22:25:00|8457.5|8456|8457.2|8455.7|8458.2|8456.2|8457.2|8455.6|209
1634596200000|2021-10-18 22:30:00|8457.3|8455.8|8457.3|8455.8|8457.8|8456.3|8457|8455.5|140
1634596500000|2021-10-18 22:35:00|8457.4|8455.9|8457.1|8455.6|8457.4|8455.9|8456.6|8455.1|145
1634596800000|2021-10-18 22:40:00|8457.2|8455.7|8456.7|8455.2|8457.4|8455.9|8456.4|8454.9|138
1634597100000|2021-10-18 22:45:00|8456.6|8455.1|8456.5|8455|8457.2|8455.3|8456.1|8454.4|144
1634597400000|2021-10-18 22:50:00|8456.4|8454.9|8456.8|8455.3|8456.8|8455.3|8456.1|8454.3|122
1634597700000|2021-10-18 22:55:00|8456.7|8455.2|8456.6|8455.1|8456.8|8455.3|8456.3|8454.8|88
1634598000000|2021-10-18 23:00:00|8456.7|8455.2|8456.6|8455.1|8457|8455.5|8456|8454.5|148
1634598300000|2021-10-18 23:05:00|8456.4|8454.9|8457.3|8455.8|8457.5|8456|8456.3|8454.8|121
1634598600000|2021-10-18 23:10:00|8457.2|8455.7|8457.3|8455.8|8457.7|8456.2|8457|8455.5|99
1634598900000|2021-10-18 23:15:00|8457.2|8455.7|8457.6|8456.1|8457.7|8456.2|8457.2|8455.7|114
1634599200000|2021-10-18 23:20:00|8457.7|8456.2|8458.2|8456.7|8458.3|8456.8|8457.4|8456|81
1634599500000|2021-10-18 23:25:00|8458.3|8456.8|8458.6|8457.1|8458.6|8457.1|8457.9|8456.6|75
1634599800000|2021-10-18 23:30:00|8458.5|8457|8457.5|8456|8458.5|8457|8457.3|8455.8|138
1634600100000|2021-10-18 23:35:00|8457.4|8455.9|8456.3|8454.8|8457.4|8455.9|8456.3|8454.8|100
1634600400000|2021-10-18 23:40:00|8456.2|8454.7|8456.9|8455.4|8457|8455.5|8456|8454.5|83
1634600700000|2021-10-18 23:45:00|8457|8455.5|8456.2|8454.7|8457.1|8455.6|8456|8454.5|82
1634601000000|2021-10-18 23:50:00|8455.9|8454.4|8456.1|8454.6|8456.4|8454.9|8455.1|8453.6|124
1634601300000|2021-10-18 23:55:00|8456|8454.5|8455.6|8454.1|8456.2|8454.7|8455.2|8453.7|102
1634601600000|2021-10-19 00:00:00|8455.5|8454|8454.3|8452.8|8455.6|8454.3|8454.1|8452.8|245
1634601900000|2021-10-19 00:05:00|8454.4|8452.9|8454.4|8453.5|8454.8|8453.6|8453.2|8452.1|202
1634602200000|2021-10-19 00:10:00|8454.7|8453.2|8454.6|8453.7|8455.5|8454.1|8454.2|8453.1|169
1634602500000|2021-10-19 00:15:00|8454.7|8453.8|8455|8453.5|8456.4|8454.9|8454.5|8453.3|232
1634602800000|2021-10-19 00:20:00|8455.1|8453.6|8455.4|8453.9|8456|8454.5|8454.9|8453.5|145
1634603100000|2021-10-19 00:25:00|8455.3|8453.8|8454.9|8454|8455.5|8454.3|8454|8452.9|194
1634603400000|2021-10-19 00:30:00|8454.8|8453.9|8456.5|8455.6|8457|8455.8|8454.5|8453.3|212
1634603700000|2021-10-19 00:35:00|8456.6|8455.7|8455.6|8454.1|8457.2|8455.7|8455.4|8454.1|226
1634604000000|2021-10-19 00:40:00|8455.7|8454.2|8454.9|8453.4|8455.7|8454.5|8454.4|8453|137
1634604300000|2021-10-19 00:45:00|8454.8|8453.3|8455.4|8453.9|8455.6|8454.3|8454.5|8453|168
1634604600000|2021-10-19 00:50:00|8455.3|8453.8|8454.8|8453.3|8455.7|8454.4|8454.2|8452.8|261
1634604900000|2021-10-19 00:55:00|8454.7|8453.2|8454.1|8453.2|8455.3|8454|8453.9|8452.5|292
1634605200000|2021-10-19 01:00:00|8454.2|8453.3|8455.9|8455|8456.4|8455.1|8453.8|8452.6|318
1634605500000|2021-10-19 01:05:00|8455.8|8454.9|8455.6|8454.1|8456.5|8455.3|8455|8453.6|293
1634605800000|2021-10-19 01:10:00|8455.3|8454.4|8455.5|8454|8456.2|8454.9|8454.8|8453.3|208
1634606100000|2021-10-19 01:15:00|8455.7|8454.2|8455.8|8454.9|8456.5|8455|8455.4|8454.1|163
1634606400000|2021-10-19 01:20:00|8455.7|8454.8|8455|8453.5|8456.6|8455.1|8454.8|8453.3|140
1634606700000|2021-10-19 01:25:00|8454.9|8453.4|8454.1|8452.6|8455.3|8454.2|8452.5|8451.3|310
1634607000000|2021-10-19 01:30:00|8454|8452.5|8455.3|8453.8|8456.1|8454.6|8453.7|8452.2|176
1634607300000|2021-10-19 01:35:00|8455.2|8453.7|8455.2|8453.7|8456.1|8454.6|8454.4|8453.2|161
1634607600000|2021-10-19 01:40:00|8455.1|8453.6|8453.6|8452.1|8455.2|8454.1|8453.6|8452.1|386
1634607900000|2021-10-19 01:45:00|8453.5|8452|8454.6|8453.7|8455.3|8453.9|8452.7|8451.5|429
1634608200000|2021-10-19 01:50:00|8454.5|8453.6|8455.7|8454.2|8456|8454.5|8454|8452.5|294
1634608500000|2021-10-19 01:55:00|8455.8|8454.3|8457|8455.5|8457|8455.7|8455.3|8453.8|256
1634608800000|2021-10-19 02:00:00|8456.9|8455.4|8455.9|8455|8457.1|8455.6|8454.6|8453.1|214
1634609100000|2021-10-19 02:05:00|8455.8|8454.9|8457.6|8456.1|8457.6|8456.1|8455.8|8454.5|159
1634609400000|2021-10-19 02:10:00|8457.5|8456|8457.8|8456.3|8457.9|8456.7|8457|8455.6|149
1634609700000|2021-10-19 02:15:00|8457.7|8456.2|8456.5|8455|8457.7|8456.5|8456.4|8454.9|113
1634610000000|2021-10-19 02:20:00|8456.6|8455.1|8456.5|8455|8457.3|8455.8|8456.1|8454.8|134
1634610300000|2021-10-19 02:25:00|8456.6|8455.1|8456.6|8455.1|8456.7|8455.2|8455.8|8454.3|140
1634610600000|2021-10-19 02:30:00|8456.8|8455.3|8458.1|8456.6|8458.1|8456.6|8456.3|8454.9|137
1634610900000|2021-10-19 02:35:00|8458.2|8456.7|8459.4|8458.5|8459.6|8458.5|8457.6|8456.2|205
1634611200000|2021-10-19 02:40:00|8459.3|8458.4|8459.4|8457.9|8459.8|8458.6|8458.9|8457.8|96
1634611500000|2021-10-19 02:45:00|8459.5|8458|8459.2|8458.3|8459.8|8458.5|8458.9|8457.7|153
1634611800000|2021-10-19 02:50:00|8459.1|8458.2|8459.2|8457.7|8459.3|8458.3|8458.4|8457.2|146
1634612100000|2021-10-19 02:55:00|8459.3|8457.8|8459.5|8458|8460|8458.5|8458.5|8457.1|214
1634612400000|2021-10-19 03:00:00|8459.3|8458.4|8459.6|8458.1|8459.6|8458.4|8458|8456.8|187
1634612700000|2021-10-19 03:05:00|8459.5|8458|8459.7|8458.2|8460.1|8458.6|8459.4|8457.9|115
1634613000000|2021-10-19 03:10:00|8459.6|8458.1|8459.2|8457.7|8459.9|8458.4|8458.4|8456.9|187
1634613300000|2021-10-19 03:15:00|8459.1|8457.6|8458.2|8456.7|8459.5|8458|8458|8456.5|146
1634613600000|2021-10-19 03:20:00|8458.3|8456.8|8458.4|8456.9|8458.8|8457.3|8457.8|8456.3|134
1634613900000|2021-10-19 03:25:00|8458.3|8456.8|8459.1|8457.6|8459.2|8457.8|8458.2|8456.7|127
1634614200000|2021-10-19 03:30:00|8459|8457.5|8459.8|8458.3|8459.9|8458.4|8458.2|8456.7|172
1634614500000|2021-10-19 03:35:00|8459.7|8458.2|8461.5|8460|8461.9|8460.6|8459.3|8457.8|274
1634614800000|2021-10-19 03:40:00|8461.6|8460.1|8461.2|8459.7|8461.8|8460.3|8460.7|8459.5|215
1634615100000|2021-10-19 03:45:00|8461.3|8459.8|8460.1|8458.6|8461.4|8459.9|8459.7|8458.2|215
1634615400000|2021-10-19 03:50:00|8460|8458.5|8460.2|8458.7|8460.4|8459|8459.4|8458.2|161
1634615700000|2021-10-19 03:55:00|8460.3|8458.8|8461.4|8459.9|8461.5|8460|8459.9|8458.4|118
1634616000000|2021-10-19 04:00:00|8461.5|8460|8461.5|8460.6|8461.9|8460.7|8460|8458.9|172
1634616300000|2021-10-19 04:05:00|8461.4|8460.5|8462.2|8460.7|8462.4|8461|8461.3|8460.1|127
1634616600000|2021-10-19 04:10:00|8462.3|8460.8|8463|8462.1|8463.2|8462.3|8462.1|8460.6|157
1634616900000|2021-10-19 04:15:00|8462.9|8462|8463.2|8462.3|8464|8463.1|8462.7|8461.5|226
1634617200000|2021-10-19 04:20:00|8463.1|8462.2|8463.5|8462|8463.9|8462.7|8463.1|8461.9|117
1634617500000|2021-10-19 04:25:00|8463.6|8462.1|8461.9|8460.4|8463.7|8462.5|8461.4|8460|281
1634617800000|2021-10-19 04:30:00|8462|8460.5|8461.4|8459.9|8462.3|8460.9|8461.1|8459.9|179
1634618100000|2021-10-19 04:35:00|8461.5|8460|8462|8460.5|8462.3|8461|8461.1|8459.6|199
1634618400000|2021-10-19 04:40:00|8461.9|8460.4|8460.7|8459.8|8462.8|8461.3|8460.6|8459.4|233
1634618700000|2021-10-19 04:45:00|8460.6|8459.7|8460.8|8459.9|8461.5|8460|8460.6|8459.2|137
1634619000000|2021-10-19 04:50:00|8460.9|8460|8459.2|8457.7|8461.4|8460.1|8458.8|8457.3|221
1634619300000|2021-10-19 04:55:00|8459.1|8457.6|8458.3|8456.8|8459.2|8457.8|8457.7|8456.4|200
1634619600000|2021-10-19 05:00:00|8458.2|8456.7|8458.2|8456.7|8459|8457.7|8457.9|8456.6|132
1634619900000|2021-10-19 05:05:00|8458.3|8456.8|8458.7|8457.8|8459.2|8457.9|8457.8|8456.4|179
1634620200000|2021-10-19 05:10:00|8458.8|8457.9|8458.1|8457.2|8459.3|8457.9|8458.1|8456.7|117
1634620500000|2021-10-19 05:15:00|8458.2|8457.3|8457.1|8455.6|8458.5|8457.5|8456.8|8455.6|112
1634620800000|2021-10-19 05:20:00|8457|8455.5|8457.5|8456.6|8457.9|8456.7|8456.4|8455.2|91
1634621100000|2021-10-19 05:25:00|8457.4|8456.5|8458.6|8457.1|8458.9|8457.4|8457.4|8456.2|140
1634621400000|2021-10-19 05:30:00|8458.7|8457.2|8458|8456.5|8459.3|8458|8457.8|8456.3|173
1634621700000|2021-10-19 05:35:00|8458.1|8456.6|8458.1|8456.6|8458.3|8457|8457|8455.5|158
1634622000000|2021-10-19 05:40:00|8458.2|8456.7|8457.8|8456.9|8458.9|8457.4|8457.1|8456.1|187
1634622300000|2021-10-19 05:45:00|8457.7|8456.8|8460.1|8459.2|8460.3|8459.2|8457.6|8456.4|271
1634622600000|2021-10-19 05:50:00|8460|8459.1|8460.8|8459.3|8461.3|8460|8459.6|8458.4|232
1634622900000|2021-10-19 05:55:00|8460.5|8459.6|8458.6|8457.1|8461.3|8460|8458.5|8457|278
1634623200000|2021-10-19 06:00:00|8458.7|8457.2|8458.9|8457.4|8459.4|8458.2|8457.9|8456.6|344
1634623500000|2021-10-19 06:05:00|8458.8|8457.3|8458.5|8457.6|8459.8|8458.5|8457.9|8456.8|283
1634623800000|2021-10-19 06:10:00|8458.7|8457.8|8459|8457.5|8459.3|8458|8458.2|8456.7|300
1634624100000|2021-10-19 06:15:00|8459.1|8457.6|8459.5|8458|8460.1|8458.6|8458.6|8457.1|283
1634624400000|2021-10-19 06:20:00|8459.4|8457.9|8459.3|8457.8|8460.1|8458.6|8458.1|8456.7|283
1634624700000|2021-10-19 06:25:00|8459.2|8457.7|8460.2|8458.7|8460.2|8458.7|8458.3|8457.2|268
1634625000000|2021-10-19 06:30:00|8460.3|8458.8|8461.8|8460.3|8463.1|8461.6|8459.6|8458.3|503
1634625300000|2021-10-19 06:35:00|8461.6|8460.1|8460.1|8459.2|8461.7|8460.5|8459.4|8458.1|422
1634625600000|2021-10-19 06:40:00|8460|8459.1|8459.3|8458.4|8462.7|8461.4|8459.3|8457.9|514
1634625900000|2021-10-19 06:45:00|8459.2|8458.3|8456.1|8455.2|8460.1|8459|8456.1|8455.2|447
1634626200000|2021-10-19 06:50:00|8456|8455.1|8457|8456.1|8457.3|8456.1|8454.3|8453.3|374
1634626500000|2021-10-19 06:55:00|8456.9|8456|8460|8459.1|8461.6|8460.4|8456.2|8454.8|442
1634626800000|2021-10-19 07:00:00|8460.3|8459.4|8454.4|8453.5|8462.4|8460.9|8453.5|8452.1|650
1634627100000|2021-10-19 07:05:00|8454.8|8453.3|8458.7|8457.2|8459|8458|8454|8452.6|555
1634627400000|2021-10-19 07:10:00|8458.8|8457.3|8456.5|8455.6|8458.8|8457.6|8456.5|8455.5|454
1634627700000|2021-10-19 07:15:00|8456.4|8455.5|8456|8455.1|8456.9|8455.8|8454.3|8453.1|616
1634628000000|2021-10-19 07:20:00|8455.9|8455|8454.8|8453.3|8457.6|8456.3|8454.4|8453.1|463
1634628300000|2021-10-19 07:25:00|8454.9|8453.4|8454.2|8453.3|8455.9|8454.7|8453.4|8452.3|621
1634628600000|2021-10-19 07:30:00|8454.3|8453.4|8454.1|8453.2|8455.9|8454.8|8453|8451.9|461
1634628900000|2021-10-19 07:35:00|8454|8453.1|8453.2|8452.3|8454.8|8453.6|8451.9|8450.6|521
1634629200000|2021-10-19 07:40:00|8453.1|8452.2|8453.6|8452.7|8455.3|8454|8452.6|8451.5|444
1634629500000|2021-10-19 07:45:00|8453.7|8452.8|8452.8|8451.9|8454.4|8453.3|8451.4|8450.2|432
1634629800000|2021-10-19 07:50:00|8452.9|8452|8453.5|8452.6|8454.4|8453.2|8451.5|8450.6|386
1634630100000|2021-10-19 07:55:00|8453.8|8452.3|8457.4|8456.5|8458.5|8457.5|8452.7|8451.8|351
1634630400000|2021-10-19 08:00:00|8457.5|8456.6|8455.1|8454.2|8457.7|8456.8|8454.8|8453.8|471
1634630700000|2021-10-19 08:05:00|8455.2|8454.3|8455.4|8453.9|8456.3|8455.2|8454.1|8452.8|457
1634631000000|2021-10-19 08:10:00|8455.3|8453.8|8455.5|8454.6|8455.8|8454.8|8454.1|8453|416
1634631300000|2021-10-19 08:15:00|8455.3|8454.4|8454.7|8453.8|8456|8454.7|8452.2|8451.3|400
1634631600000|2021-10-19 08:20:00|8454.6|8453.7|8454.1|8452.6|8455.4|8454.3|8453.7|8452.4|368
1634631900000|2021-10-19 08:25:00|8454|8452.5|8451.8|8450.9|8455.1|8453.8|8451.5|8450.3|450
1634632200000|2021-10-19 08:30:00|8451.9|8451|8451.6|8450.7|8453.3|8452.2|8451.4|8450.3|413
1634632500000|2021-10-19 08:35:00|8451.7|8450.8|8452.5|8451.6|8453.2|8452|8451.6|8450.7|208
1634632800000|2021-10-19 08:40:00|8452.9|8451.4|8452.1|8451.2|8452.9|8451.6|8450|8448.7|321
1634633100000|2021-10-19 08:45:00|8452.4|8450.9|8450.2|8449.3|8452.4|8451.5|8450.1|8449|369
1634633400000|2021-10-19 08:50:00|8450.3|8449.4|8452.8|8451.9|8452.9|8452|8449.2|8448.3|343
1634633700000|2021-10-19 08:55:00|8452.9|8452|8453.9|8452.4|8454|8452.9|8451.8|8450.9|361
1634634000000|2021-10-19 09:00:00|8454|8452.5|8455.3|8453.8|8455.3|8454|8451.5|8450.6|462
1634634300000|2021-10-19 09:05:00|8454.9|8454|8454.2|8453.3|8456.9|8456|8453.7|8452.8|522
1634634600000|2021-10-19 09:10:00|8454|8453.1|8455|8454.1|8455.5|8454.4|8453.6|8452.6|350
1634634900000|2021-10-19 09:15:00|8455.1|8454.2|8452.5|8451.6|8456.4|8455.5|8452.2|8451.2|344
1634635200000|2021-10-19 09:20:00|8452.6|8451.7|8449.9|8449|8453|8451.9|8449.6|8448.7|435
1634635500000|2021-10-19 09:25:00|8450|8449.1|8449.9|8449|8450.8|8449.8|8449.1|8448|321
1634635800000|2021-10-19 09:30:00|8449.8|8448.9|8451|8450.1|8451|8450.1|8448.1|8447.1|417
1634636100000|2021-10-19 09:35:00|8450.9|8450|8451.7|8450.8|8452|8450.9|8449.8|8448.7|282
1634636400000|2021-10-19 09:40:00|8451.6|8450.7|8450.1|8449.2|8451.9|8450.8|8449.7|8448.8|265
1634636700000|2021-10-19 09:45:00|8450|8449.1|8451.3|8450.4|8451.3|8450.4|8449.9|8448.7|239
1634637000000|2021-10-19 09:50:00|8451.2|8450.3|8446.4|8444.9|8451.7|8450.8|8445.2|8443.9|563
1634637300000|2021-10-19 09:55:00|8446.5|8445|8444.8|8443.3|8448.8|8447.5|8444|8442.8|605
1634637600000|2021-10-19 10:00:00|8444.5|8443.6|8446.6|8445.7|8448.4|8447|8444.5|8443.3|557
1634637900000|2021-10-19 10:05:00|8446.7|8445.8|8447.3|8446.4|8448.6|8447.5|8446.5|8445.4|401
1634638200000|2021-10-19 10:10:00|8447.4|8446.5|8444.4|8443.5|8447.6|8446.5|8443.9|8442.9|315
1634638500000|2021-10-19 10:15:00|8444.5|8443.6|8444.2|8443.3|8445.2|8444|8443.7|8442.8|254
1634638800000|2021-10-19 10:20:00|8444.3|8443.4|8435.9|8435|8444.5|8443.6|8435.7|8434.7|517
1634639100000|2021-10-19 10:25:00|8436|8435.1|8434.6|8433.7|8437.2|8436.1|8434.2|8433.3|531
1634639400000|2021-10-19 10:30:00|8434.7|8433.8|8435.8|8434.3|8435.9|8434.7|8434.3|8433.1|379
1634639700000|2021-10-19 10:35:00|8435.7|8434.2|8434.1|8433.2|8436|8435.1|8433.8|8432.8|394
1634640000000|2021-10-19 10:40:00|8434.2|8433.3|8434.5|8433.6|8435.7|8434.8|8432.8|8431.5|516
1634640300000|2021-10-19 10:45:00|8434.6|8433.7|8435|8434.1|8438.3|8437.2|8434.3|8433.1|555
1634640600000|2021-10-19 10:50:00|8435.4|8433.9|8433.1|8431.6|8435.5|8434.3|8432.6|8431.4|427
1634640900000|2021-10-19 10:55:00|8433.2|8431.7|8433.8|8432.9|8434.1|8433.2|8430|8428.8|553
1634641200000|2021-10-19 11:00:00|8433.9|8433|8434.5|8433.6|8435.5|8434.6|8433.4|8432.2|420
1634641500000|2021-10-19 11:05:00|8434.6|8433.7|8434.4|8433.5|8436.8|8435.5|8433.8|8432.8|395
1634641800000|2021-10-19 11:10:00|8434.3|8433.4|8433.9|8433|8434.4|8433.5|8432.9|8432|293
1634642100000|2021-10-19 11:15:00|8433.8|8432.9|8434.5|8433.6|8435.1|8433.8|8432.6|8431.7|288
1634642400000|2021-10-19 11:20:00|8434.4|8433.5|8433.8|8432.9|8435.3|8434.1|8433.8|8432.9|361
1634642700000|2021-10-19 11:25:00|8433.6|8432.7|8431.7|8430.8|8434.2|8433.1|8429.5|8428.4|526
1634643000000|2021-10-19 11:30:00|8431.8|8430.9|8431.4|8430.5|8432.2|8431|8429.4|8428.5|439
1634643300000|2021-10-19 11:35:00|8431.3|8430.4|8431.9|8430.4|8432|8431|8429.3|8428|325
1634643600000|2021-10-19 11:40:00|8431.4|8430.5|8430.8|8429.3|8431.7|8430.8|8429.7|8428.5|293
1634643900000|2021-10-19 11:45:00|8430.5|8429.6|8430.7|8429.8|8431.6|8430.3|8429.7|8428.6|309
1634644200000|2021-10-19 11:50:00|8430.8|8429.9|8434.1|8433.2|8434.5|8433.6|8430.4|8429.5|238
1634644500000|2021-10-19 11:55:00|8433.9|8433|8432.4|8430.9|8434.7|8433.6|8431|8429.6|475
1634644800000|2021-10-19 12:00:00|8432.3|8430.8|8431.2|8429.7|8434.2|8432.9|8431|8429.5|421
1634645100000|2021-10-19 12:05:00|8431.1|8429.6|8429.4|8428.5|8431.6|8430.5|8429.3|8428.4|399
1634645400000|2021-10-19 12:10:00|8429.3|8428.4|8427.5|8426.6|8429.7|8428.5|8426.8|8425.6|366
1634645700000|2021-10-19 12:15:00|8427.6|8426.7|8426|8425.1|8427.7|8426.8|8425.5|8424.6|432
1634646000000|2021-10-19 12:20:00|8425.9|8425|8429.2|8428.3|8429.3|8428.3|8423.6|8422.7|509
1634646300000|2021-10-19 12:25:00|8429.3|8428.4|8428.1|8426.6|8429.9|8428.9|8427.8|8426.5|540
1634646600000|2021-10-19 12:30:00|8428.2|8426.7|8428|8427.1|8428.7|8427.5|8425.8|8424.7|559
1634646900000|2021-10-19 12:35:00|8427.9|8427|8430.2|8428.7|8430.2|8429.2|8426.9|8425.8|386
1634647200000|2021-10-19 12:40:00|8430.1|8428.6|8432.3|8431.4|8432.8|8431.9|8429.5|8428.2|357
1634647500000|2021-10-19 12:45:00|8432.2|8431.3|8434|8433.1|8434.4|8433.3|8430.9|8430|306
1634647800000|2021-10-19 12:50:00|8434.1|8433.2|8434.7|8433.8|8435.2|8434.3|8432.8|8431.9|385
1634648100000|2021-10-19 12:55:00|8434.6|8433.7|8431.1|8430.2|8436.2|8435|8431.1|8429.9|420
1634648400000|2021-10-19 13:00:00|8431.4|8429.9|8429.9|8429|8432.8|8431.5|8429.6|8428.7|450
1634648700000|2021-10-19 13:05:00|8430|8429.1|8435.8|8434.9|8436.6|8435.3|8429.6|8428.7|425
1634649000000|2021-10-19 13:10:00|8435.9|8435|8435.6|8434.1|8437.1|8436|8433.9|8433|495
1634649300000|2021-10-19 13:15:00|8435.5|8434|8436|8435.1|8436.7|8435.5|8432|8431.1|458
1634649600000|2021-10-19 13:20:00|8436.4|8434.9|8429.7|8428.8|8436.4|8435.2|8429|8428.1|403
1634649900000|2021-10-19 13:25:00|8429.5|8428.6|8432.3|8430.8|8432.6|8431.4|8429|8427.8|429
1634650200000|2021-10-19 13:30:00|8432.1|8430.6|8429.9|8429|8433.1|8432.2|8429.7|8428.8|472
1634650500000|2021-10-19 13:35:00|8430.4|8428.9|8432.7|8431.2|8433.6|8432.7|8429.7|8428.8|487
1634650800000|2021-10-19 13:40:00|8432.6|8431.1|8435.5|8434|8435.8|8434.5|8431.3|8430.1|517
1634651100000|2021-10-19 13:45:00|8435.3|8434.4|8438.1|8436.6|8438.5|8437.2|8435|8434.1|569
1634651400000|2021-10-19 13:50:00|8438.2|8436.7|8437|8436.1|8439.7|8438.7|8436.7|8435.8|539
1634651700000|2021-10-19 13:55:00|8436.9|8436|8438.4|8436.9|8439.4|8438.3|8436|8434.8|620
1634652000000|2021-10-19 14:00:00|8438.3|8436.8|8438.3|8437.4|8438.8|8437.7|8436.8|8435.7|527
1634652300000|2021-10-19 14:05:00|8438.6|8437.1|8439.5|8438.6|8440.3|8439.2|8437.5|8436.6|508
1634652600000|2021-10-19 14:10:00|8439.4|8438.5|8439.6|8438.7|8440.2|8439.3|8437.1|8435.8|435
1634652900000|2021-10-19 14:15:00|8439.5|8438.6|8438.9|8438|8441|8439.8|8438.5|8437.4|503
1634653200000|2021-10-19 14:20:00|8438.8|8437.9|8442.7|8441.2|8442.9|8442|8438.5|8437.6|400
1634653500000|2021-10-19 14:25:00|8442.6|8441.1|8444.2|8443.3|8445|8443.9|8442|8441.1|404
1634653800000|2021-10-19 14:30:00|8444.1|8443.2|8440.7|8439.8|8445.3|8444.2|8440.6|8439.5|539
1634654100000|2021-10-19 14:35:00|8440.8|8439.9|8437|8435.5|8441.5|8440.4|8435.7|8434.5|657
1634654400000|2021-10-19 14:40:00|8436.6|8435.7|8433.8|8432.9|8436.6|8435.7|8432.1|8430.9|621
1634654700000|2021-10-19 14:45:00|8433.7|8432.8|8434|8433.1|8434.8|8433.7|8433|8431.8|550
1634655000000|2021-10-19 14:50:00|8434.1|8433.2|8438.3|8436.8|8438.5|8437.6|8433.8|8432.8|479
1634655300000|2021-10-19 14:55:00|8438|8437.1|8438.3|8437.4|8440|8439.1|8437.8|8436.6|611
1634655600000|2021-10-19 15:00:00|8438.7|8437.2|8436.5|8435.6|8438.8|8437.8|8435.9|8434.7|581
1634655900000|2021-10-19 15:05:00|8436.6|8435.7|8435.4|8434.5|8438.2|8437|8435.2|8434.1|383
1634656200000|2021-10-19 15:10:00|8435.3|8434.4|8435.7|8434.8|8437.3|8436.3|8434.7|8433.8|349
1634656500000|2021-10-19 15:15:00|8435.9|8434.4|8434.9|8433.4|8436.4|8435.2|8434.3|8433.3|338
1634656800000|2021-10-19 15:20:00|8434.6|8433.7|8436.6|8435.1|8436.6|8435.6|8434.1|8433.2|328
1634657100000|2021-10-19 15:25:00|8436.2|8435.3|8433|8432.1|8436.7|8435.6|8431.9|8430.9|404
1634657400000|2021-10-19 15:30:00|8432.9|8432|8429.1|8428.2|8433.8|8432.5|8429|8427.9|616
1634657700000|2021-10-19 15:35:00|8429.2|8428.3|8429.3|8427.8|8430.6|8429.4|8427.8|8426.8|447
1634658000000|2021-10-19 15:40:00|8429|8428.1|8427.8|8426.3|8430.1|8429|8426.5|8425.5|396
1634658300000|2021-10-19 15:45:00|8427.3|8426.4|8426.4|8425.5|8427.6|8426.5|8426.3|8425.2|348
1634658600000|2021-10-19 15:50:00|8426.5|8425.6|8426.3|8425.4|8427.1|8426|8425.8|8424.8|248
1634658900000|2021-10-19 15:55:00|8426.2|8425.3|8425.7|8424.8|8427.4|8426.1|8425.1|8424.2|273
1634659200000|2021-10-19 16:00:00|8426.1|8424.6|8427|8425.5|8427.5|8426.5|8425.1|8424|326
1634659500000|2021-10-19 16:05:00|8427.1|8425.6|8429.7|8428.8|8430.4|8429.3|8426.4|8425.5|344
1634659800000|2021-10-19 16:10:00|8429.8|8428.9|8428.7|8427.8|8431.3|8430.4|8428.5|8427.4|285
1634660100000|2021-10-19 16:15:00|8428.6|8427.7|8428.6|8427.7|8429.8|8428.6|8428.4|8427.2|322
1634660400000|2021-10-19 16:20:00|8428.7|8427.8|8431.4|8430.5|8431.5|8430.6|8428.7|8427.8|356
1634660700000|2021-10-19 16:25:00|8431.5|8430.6|8432.7|8431.8|8433.2|8431.9|8431.4|8430.4|248
1634661000000|2021-10-19 16:30:00|8432.6|8431.7|8432.4|8431.5|8433.1|8431.9|8431.8|8430.9|205
1634661300000|2021-10-19 16:35:00|8432.5|8431.6|8434.7|8433.8|8434.9|8433.8|8432.4|8431.3|180
1634661600000|2021-10-19 16:40:00|8434.6|8433.7|8435.1|8434.2|8435.5|8434.4|8434.5|8433.6|166
1634661900000|2021-10-19 16:45:00|8435.4|8433.9|8434.4|8433.5|8435.8|8434.6|8434.2|8433.2|187
1634662200000|2021-10-19 16:50:00|8434.3|8433.4|8434.8|8433.9|8435.3|8434.4|8433.2|8432.2|247
1634662500000|2021-10-19 16:55:00|8434.7|8433.8|8434.3|8433.4|8434.8|8433.8|8433.3|8432.4|195
1634662800000|2021-10-19 17:00:00|8434.2|8433.3|8430.2|8429.3|8434.2|8433.3|8430|8429.1|251
1634663100000|2021-10-19 17:05:00|8430.1|8429.2|8429.9|8429|8430.7|8429.6|8429.3|8428.4|217
1634663400000|2021-10-19 17:10:00|8429.8|8428.9|8431|8430.1|8431.5|8430.2|8429.6|8428.7|295
1634663700000|2021-10-19 17:15:00|8430.9|8430|8430.8|8429.9|8432|8431.1|8430.6|8429.7|192
1634664000000|2021-10-19 17:20:00|8430.7|8429.8|8429.5|8428.6|8430.9|8430|8429.3|8428.4|206
1634664300000|2021-10-19 17:25:00|8429.6|8428.7|8431.6|8430.7|8431.9|8431|8429.5|8428.6|173
1634664600000|2021-10-19 17:30:00|8431.7|8430.8|8432.5|8431.6|8432.6|8431.7|8430.5|8429.5|209
1634664900000|2021-10-19 17:35:00|8432.6|8431.7|8431.6|8430.7|8432.9|8432|8431.3|8430.3|198
1634665200000|2021-10-19 17:40:00|8431.7|8430.8|8432.1|8430.6|8433.2|8431.7|8431|8429.8|229
1634665500000|2021-10-19 17:45:00|8432|8430.5|8431.8|8430.9|8432.9|8431.7|8431.4|8430.5|234
1634665800000|2021-10-19 17:50:00|8431.9|8431|8431.5|8430.6|8432.1|8431.2|8430.9|8429.9|157
1634666100000|2021-10-19 17:55:00|8431.6|8430.7|8431|8430.1|8431.9|8430.7|8430.7|8429.8|143
1634666400000|2021-10-19 18:00:00|8431.1|8430.2|8431.4|8429.9|8432|8431.1|8430.6|8429.7|203
1634666700000|2021-10-19 18:05:00|8431.1|8430.2|8431.3|8430.4|8432.3|8431.3|8430.8|8429.9|180
1634667000000|2021-10-19 18:10:00|8431.4|8430.5|8431.4|8430.5|8431.9|8430.6|8430.5|8429.6|272
1634667300000|2021-10-19 18:15:00|8431.3|8430.4|8430.7|8429.8|8431.4|8430.5|8430.3|8429.4|167
1634667600000|2021-10-19 18:20:00|8430.8|8429.9|8432.2|8431.3|8432.3|8431.4|8430.5|8429.5|195
1634667900000|2021-10-19 18:25:00|8432.3|8431.4|8433.6|8432.7|8434.4|8433.5|8432.3|8431.4|176
1634668200000|2021-10-19 18:30:00|8433.5|8432.6|8434.7|8433.2|8434.7|8433.6|8433.4|8432.3|251
1634668500000|2021-10-19 18:35:00|8434.6|8433.1|8435.5|8434.6|8436|8435.1|8434|8433|192
1634668800000|2021-10-19 18:40:00|8435.4|8434.5|8435.5|8434|8435.7|8434.8|8435|8433.9|103
1634669100000|2021-10-19 18:45:00|8435.3|8434.4|8436.6|8435.1|8436.8|8435.6|8435|8433.8|126
1634669400000|2021-10-19 18:50:00|8436.7|8435.2|8435.9|8435|8437.3|8436.4|8434.9|8434|165
1634669700000|2021-10-19 18:55:00|8435.8|8434.9|8435.8|8434.9|8436.5|8435.6|8435|8433.8|203
1634670000000|2021-10-19 19:00:00|8435.7|8434.8|8435.8|8434.3|8436.3|8435.4|8435.2|8433.9|186
1634670300000|2021-10-19 19:05:00|8435.7|8434.2|8434.9|8434|8435.9|8434.9|8434.6|8433.7|134
1634670600000|2021-10-19 19:10:00|8435|8434.1|8435|8433.5|8435.6|8434.5|8434.5|8433.4|188
1634670900000|2021-10-19 19:15:00|8434.9|8434|8433.5|8432.6|8435|8434.1|8433.5|8432.5|190
1634671200000|2021-10-19 19:20:00|8433.6|8432.7|8434|8432.5|8435.1|8433.9|8433.6|8432.4|216
1634671500000|2021-10-19 19:25:00|8433.9|8432.4|8434|8432.5|8434.5|8433.3|8433.5|8432.2|178
1634671800000|2021-10-19 19:30:00|8434.1|8432.6|8435.6|8434.7|8435.7|8434.8|8433.6|8432.6|199
1634672100000|2021-10-19 19:35:00|8435.7|8434.8|8436.7|8435.8|8437.3|8436|8434.2|8433.3|288
1634672400000|2021-10-19 19:40:00|8437.1|8435.6|8435.2|8434.3|8437.1|8435.6|8434.7|8433.6|183
1634672700000|2021-10-19 19:45:00|8435.3|8434.4|8436.3|8434.8|8436.6|8435.4|8434.9|8433.7|202
1634673000000|2021-10-19 19:50:00|8436|8435.1|8434.8|8433.3|8436.3|8435.3|8434.5|8433.3|245
1634673300000|2021-10-19 19:55:00|8434.7|8433.2|8437.7|8436.2|8437.9|8436.7|8434.3|8433.1|309
1634673600000|2021-10-19 20:00:00|8437.1|8436.4|8436.1|8434.6|8438|8436.5|8435.9|8434.5|272
1634673900000|2021-10-19 20:05:00|8436.2|8434.7|8436.6|8435.1|8436.7|8435.4|8436.1|8434.6|100
1634674200000|2021-10-19 20:10:00|8436.5|8435|8437.7|8436.2|8437.8|8436.5|8436.2|8435|91
1634674500000|2021-10-19 20:15:00|8437.6|8436.1|8437.4|8435.9|8438.1|8436.6|8437|8435.8|94
1634674800000|2021-10-19 20:20:00|8437.3|8435.8|8435.3|8433.8|8437.3|8435.8|8434.9|8433.7|112
1634675100000|2021-10-19 20:25:00|8435.4|8433.9|8435.4|8433.9|8435.6|8434.4|8434.4|8433.1|120
1634675400000|2021-10-19 20:30:00|8435.3|8434.4|8435.4|8433.9|8436.1|8434.8|8435.2|8433.7|89
1634675700000|2021-10-19 20:35:00|8435.3|8433.8|8436.3|8434.8|8437.1|8435.6|8435.2|8433.7|103
1634676000000|2021-10-19 20:40:00|8436.4|8434.9|8435.9|8434.4|8436.5|8435.3|8435.6|8434.3|142
1634676300000|2021-10-19 20:45:00|8436|8434.5|8435.6|8434.1|8436.3|8434.8|8435.3|8433.8|212
1634676600000|2021-10-19 20:50:00|8435.8|8434.3|8436.6|8432.5|8442.9|8434.7|8434.7|8428.3|1080
1634676900000|2021-10-19 20:55:00|8436.3|8432.6|8437.1|8426.1|8441.4|8434.3|8434.9|8426.1|988
1634677200000|2021-10-19 21:00:00|8437.8|8426.8|8436.1|8425.1|8438.5|8427.5|8435.7|8424.7|36
1634677500000|2021-10-19 21:05:00|8436.2|8425.2|8437.9|8426.9|8440.3|8429.3|8435.4|8424.4|74
1634677800000|2021-10-19 21:10:00|8438|8427|8437.3|8426.3|8439.8|8428.8|8436.4|8425.4|143
1634678100000|2021-10-19 21:15:00|8437.4|8426.4|8437|8426|8438.6|8427.6|8434.8|8423.8|133
1634678400000|2021-10-19 21:20:00|8436.9|8425.9|8434.8|8423.8|8438.8|8427.8|8433.8|8422.8|202
1634678700000|2021-10-19 21:25:00|8435.3|8424.3|8437.3|8428.3|8440.4|8431.3|8433.8|8422.8|410
1634679000000|2021-10-19 21:30:00|8438.3|8428.2|8438.2|8429.3|8439|8430.2|8436.9|8426.8|254
1634679300000|2021-10-19 21:35:00|8438.3|8429.1|8438.9|8427.9|8439.2|8430.8|8437|8427.3|226
1634679600000|2021-10-19 21:40:00|8438.6|8428.7|8438.2|8431.2|8443.2|8432.2|8437.7|8428.1|259
1634679900000|2021-10-19 21:45:00|8438.1|8431.3|8439.7|8430.4|8441|8432|8437.7|8429|277
1634680200000|2021-10-19 21:50:00|8439.1|8430.5|8438|8431|8441.9|8431.8|8437.4|8426.5|317
1634680500000|2021-10-19 21:55:00|8439|8428|8436.3|8427.9|8439.3|8430.5|8435.6|8425.8|404
1634680800000|2021-10-19 22:00:00|8436.4|8428|8434.4|8432.9|8439.6|8433.2|8434.2|8426.5|479
1634681100000|2021-10-19 22:05:00|8434.8|8432.6|8434.2|8432.7|8435.4|8433.3|8433.9|8432.1|289
1634681400000|2021-10-19 22:10:00|8434|8432.5|8434.6|8433.1|8435.4|8433.4|8434|8432.2|200
1634681700000|2021-10-19 22:15:00|8435|8432.7|8434.6|8433.1|8435.5|8433.6|8434|8432.5|128
1634682000000|2021-10-19 22:20:00|8434.7|8433.2|8435|8433.5|8435|8433.5|8434.4|8432.9|95
1634682300000|2021-10-19 22:25:00|8435.1|8433.6|8435.3|8433.8|8435.8|8434.1|8434.6|8433.1|187
1634682600000|2021-10-19 22:30:00|8435.4|8433.9|8435.6|8434.1|8436.4|8434.6|8435.3|8433.8|125
1634682900000|2021-10-19 22:35:00|8435.7|8434.2|8435.4|8433.9|8435.7|8434.2|8435|8433.5|111
1634683200000|2021-10-19 22:40:00|8435.3|8433.8|8435.6|8434.1|8435.7|8434.2|8435.2|8433.7|73
1634683500000|2021-10-19 22:45:00|8435.5|8434|8435.6|8434.1|8435.8|8434.3|8435.5|8434|92
1634683800000|2021-10-19 22:50:00|8435.7|8434.2|8435.6|8434.1|8436|8434.5|8435.5|8434|97
1634684100000|2021-10-19 22:55:00|8435.7|8434.2|8435.2|8433.7|8435.9|8434.4|8435.2|8433.7|74
1634684400000|2021-10-19 23:00:00|8435.4|8433.9|8435.3|8433.8|8435.4|8433.9|8435.1|8433.6|92
1634684700000|2021-10-19 23:05:00|8435.2|8433.7|8435.1|8433.6|8435.4|8433.9|8435|8433.5|84
1634685000000|2021-10-19 23:10:00|8435.2|8433.7|8434.1|8432.6|8435.2|8433.7|8434|8432.5|101
1634685300000|2021-10-19 23:15:00|8434|8432.5|8434.3|8432.8|8434.4|8432.9|8433.6|8432.1|124
1634685600000|2021-10-19 23:20:00|8434.4|8432.9|8434.4|8432.9|8435.4|8433.9|8434.3|8432.8|194
1634685900000|2021-10-19 23:25:00|8434.3|8432.8|8434.7|8433.2|8434.8|8433.3|8433.9|8432.4|173
1634686200000|2021-10-19 23:30:00|8434.8|8433.3|8434.7|8433.2|8434.9|8433.4|8434.2|8432.7|124
1634686500000|2021-10-19 23:35:00|8434.8|8433.3|8435|8433.5|8435.5|8434|8434.8|8433.3|117
1634686800000|2021-10-19 23:40:00|8434.9|8433.4|8434.6|8433.1|8434.9|8433.4|8434.4|8432.9|95
1634687100000|2021-10-19 23:45:00|8434.7|8433.2|8433.9|8432.4|8434.8|8433.3|8433.4|8431.9|110
1634687400000|2021-10-19 23:50:00|8433.8|8432.3|8433.6|8432.1|8434.2|8432.7|8433.3|8431.8|165
1634687700000|2021-10-19 23:55:00|8433.7|8432.2|8433.9|8432.4|8434.1|8432.6|8433.6|8432.1|105
1634688000000|2021-10-20 00:00:00|8433.8|8432.3|8434.6|8433.1|8435|8433.5|8432.6|8431.1|245
1634688300000|2021-10-20 00:05:00|8434.7|8433.2|8434.5|8433|8435.7|8434.2|8434.1|8432.6|235
1634688600000|2021-10-20 00:10:00|8434.6|8433.1|8435.3|8433.8|8435.6|8434.3|8434.4|8432.9|267
1634688900000|2021-10-20 00:15:00|8435.2|8433.7|8435.2|8433.7|8435.5|8434|8434.1|8432.7|261
1634689200000|2021-10-20 00:20:00|8435.3|8433.8|8434.9|8433.4|8435.6|8434.1|8434.5|8433.1|215
1634689500000|2021-10-20 00:25:00|8434.8|8433.3|8432.8|8431.3|8435.1|8433.7|8432.7|8431.2|423
1634689800000|2021-10-20 00:30:00|8432.9|8431.4|8432.8|8431.3|8434.2|8432.8|8432.5|8431|337
1634690100000|2021-10-20 00:35:00|8432.9|8431.4|8431.8|8430.3|8433|8431.5|8430.9|8429.4|350
1634690400000|2021-10-20 00:40:00|8431.7|8430.2|8431.9|8430.4|8432.1|8430.8|8431.5|8430.1|152
1634690700000|2021-10-20 00:45:00|8431.8|8430.3|8433.4|8431.9|8433.7|8432.5|8431.8|8430.3|297
1634691000000|2021-10-20 00:50:00|8433.2|8432.3|8433.2|8431.7|8434.4|8432.9|8432.2|8430.7|290
1634691300000|2021-10-20 00:55:00|8433.6|8432.1|8432.4|8430.9|8433.6|8432.1|8431.8|8430.3|257
1634691600000|2021-10-20 01:00:00|8432.5|8431|8435.5|8434|8435.8|8434.5|8432.4|8430.9|287
1634691900000|2021-10-20 01:05:00|8435.6|8434.1|8434.2|8432.7|8435.8|8434.3|8433.9|8432.4|205
1634692200000|2021-10-20 01:10:00|8434.1|8432.6|8434.1|8432.6|8434.8|8433.3|8433.6|8432.1|257
1634692500000|2021-10-20 01:15:00|8434|8432.5|8433|8431.5|8434.3|8432.8|8432.9|8431.4|282
1634692800000|2021-10-20 01:20:00|8432.9|8431.4|8432.2|8430.7|8433.9|8432.4|8432|8430.5|276
1634693100000|2021-10-20 01:25:00|8432.1|8430.6|8432.9|8431.4|8433.6|8432.5|8432.1|8430.6|281
1634693400000|2021-10-20 01:30:00|8432.8|8431.3|8433.3|8431.8|8434.1|8432.6|8431.5|8430.3|331
1634693700000|2021-10-20 01:35:00|8433.2|8431.7|8432.1|8430.6|8433.4|8431.9|8431.6|8430.3|229
1634694000000|2021-10-20 01:40:00|8432|8430.5|8433.3|8431.8|8433.7|8432.2|8431|8429.9|282
1634694300000|2021-10-20 01:45:00|8433.5|8432|8431.2|8429.7|8433.9|8432.7|8431|8429.5|223
1634694600000|2021-10-20 01:50:00|8431.3|8429.8|8431.8|8430.3|8432.3|8430.8|8431|8429.5|209
1634694900000|2021-10-20 01:55:00|8431.7|8430.2|8432.7|8431.2|8432.7|8431.2|8431.1|8429.7|229
1634695200000|2021-10-20 02:00:00|8432.8|8431.3|8431.9|8431|8433|8431.8|8431.5|8430.4|219
1634695500000|2021-10-20 02:05:00|8431.8|8430.9|8432.1|8430.6|8432.8|8431.7|8431.7|8430.5|197
1634695800000|2021-10-20 02:10:00|8432|8430.5|8431|8429.5|8432.4|8431.2|8430.9|8429.4|163
1634696100000|2021-10-20 02:15:00|8431.1|8429.6|8432.4|8430.9|8432.5|8431|8431|8429.5|164
1634696400000|2021-10-20 02:20:00|8432.5|8431|8432.1|8430.6|8432.6|8431.1|8432|8430.5|267
1634696700000|2021-10-20 02:25:00|8432.2|8430.7|8431.5|8430.6|8432.3|8431.1|8431.4|8430.1|182
1634697000000|2021-10-20 02:30:00|8431.8|8430.3|8432.6|8431.1|8432.6|8431.4|8431.5|8430.3|165
1634697300000|2021-10-20 02:35:00|8432.5|8431|8432.2|8430.7|8432.7|8431.4|8431.3|8429.8|197
1634697600000|2021-10-20 02:40:00|8432.1|8430.6|8431.9|8430.4|8432.9|8431.6|8431.4|8430.2|154
1634697900000|2021-10-20 02:45:00|8432|8430.5|8432.6|8431.1|8432.7|8431.5|8431.5|8430.3|177
1634698200000|2021-10-20 02:50:00|8432.5|8431|8431.8|8430.3|8432.7|8431.4|8431.5|8430.2|185
1634698500000|2021-10-20 02:55:00|8431.7|8430.2|8431|8429.5|8431.8|8430.5|8430.7|8429.4|247
1634698800000|2021-10-20 03:00:00|8431.1|8429.6|8433|8431.5|8433.1|8432|8431.1|8429.6|174
1634699100000|2021-10-20 03:05:00|8433.2|8431.7|8432|8431.1|8433.3|8431.8|8431.9|8430.7|148
1634699400000|2021-10-20 03:10:00|8432.4|8430.9|8433.2|8431.7|8433.3|8432.2|8431.5|8430.3|145
1634699700000|2021-10-20 03:15:00|8433.1|8431.6|8432.7|8431.8|8433.5|8432.4|8432.6|8431.4|169
1634700000000|2021-10-20 03:20:00|8432.9|8431.4|8433.1|8431.6|8433.1|8432|8432.1|8431|160
1634700300000|2021-10-20 03:25:00|8433.2|8431.7|8433.2|8431.7|8433.3|8431.9|8432.4|8430.9|143
1634700600000|2021-10-20 03:30:00|8433.3|8431.8|8433.4|8431.9|8433.7|8432.5|8432.8|8431.6|178
1634700900000|2021-10-20 03:35:00|8433.3|8431.8|8433.7|8432.2|8433.8|8432.4|8432.7|8431.5|126
1634701200000|2021-10-20 03:40:00|8433.8|8432.3|8433.3|8431.8|8433.8|8432.3|8433.2|8431.7|103
1634701500000|2021-10-20 03:45:00|8433.2|8431.7|8433.5|8432|8434|8432.7|8433.2|8431.7|130
1634701800000|2021-10-20 03:50:00|8433.6|8432.1|8433.5|8432|8433.6|8432.1|8433.2|8431.7|83
1634702100000|2021-10-20 03:55:00|8433.4|8431.9|8433.7|8432.2|8433.8|8432.4|8432.8|8431.6|142
1634702400000|2021-10-20 04:00:00|8433.8|8432.3|8434|8432.5|8434|8432.8|8432.9|8431.4|146
1634702700000|2021-10-20 04:05:00|8433.9|8432.4|8435.4|8433.9|8435.7|8434.4|8433.9|8432.4|202
1634703000000|2021-10-20 04:10:00|8435.5|8434|8434.8|8433.3|8435.7|8434.6|8434.2|8433|145
1634703300000|2021-10-20 04:15:00|8434.7|8433.2|8434.6|8433.7|8435.1|8433.9|8434.3|8433|119
1634703600000|2021-10-20 04:20:00|8434.5|8433.6|8434.4|8433.5|8434.9|8433.9|8434.1|8432.8|143
1634703900000|2021-10-20 04:25:00|8434.3|8433.4|8435.5|8434|8435.5|8434|8434.3|8433|107
1634704200000|2021-10-20 04:30:00|8435.4|8433.9|8434.8|8433.3|8435.8|8434.4|8434.5|8433.2|208
1634704500000|2021-10-20 04:35:00|8434.7|8433.2|8435.3|8433.8|8435.4|8434.2|8434.2|8432.8|188
1634704800000|2021-10-20 04:40:00|8435.4|8433.9|8435.6|8434.1|8435.9|8434.5|8435.3|8433.8|104
1634705100000|2021-10-20 04:45:00|8435.7|8434.2|8436.4|8434.9|8436.6|8435.1|8435.3|8433.8|132
1634705400000|2021-10-20 04:50:00|8436.3|8434.8|8436.6|8435.1|8436.7|8435.2|8435.9|8434.4|78
1634705700000|2021-10-20 04:55:00|8436.5|8435|8438.4|8436.9|8438.5|8437.3|8436.1|8434.9|173
1634706000000|2021-10-20 05:00:00|8438.5|8437|8437.9|8437|8438.5|8437.4|8437.5|8436.3|162
1634706300000|2021-10-20 05:05:00|8437.8|8436.9|8439.5|8438|8439.6|8438.1|8437.7|8436.5|128
1634706600000|2021-10-20 05:10:00|8439.6|8438.1|8439.4|8437.9|8439.7|8438.3|8438.9|8437.5|103
1634706900000|2021-10-20 05:15:00|8439.5|8438|8439|8437.5|8439.8|8438.3|8438.8|8437.4|146
1634707200000|2021-10-20 05:20:00|8438.4|8437.2|8439.2|8437.7|8439.7|8438.2|8438.4|8437.1|138
1634707500000|2021-10-20 05:25:00|8439.3|8437.8|8439.2|8438.3|8439.7|8438.6|8438.8|8437.8|177
1634707800000|2021-10-20 05:30:00|8439.3|8438.4|8439.2|8437.7|8439.3|8438.4|8438.5|8437.2|152
1634708100000|2021-10-20 05:35:00|8439.1|8437.6|8438.6|8437.7|8439.1|8437.7|8437.9|8436.7|138
1634708400000|2021-10-20 05:40:00|8438.5|8437.6|8438.6|8437.1|8438.8|8437.6|8437.8|8436.6|131
1634708700000|2021-10-20 05:45:00|8438.5|8437|8438.7|8437.8|8439|8438|8437.6|8436.4|138
1634709000000|2021-10-20 05:50:00|8438.6|8437.7|8438.2|8436.7|8439.2|8438|8437.7|8436.5|134
1634709300000|2021-10-20 05:55:00|8438.1|8436.6|8435.8|8432.6|8438.3|8436.8|8435.3|8431.6|333
1634709600000|2021-10-20 06:00:00|8435.2|8433.7|8436.7|8435.2|8440.1|8438.6|8434.9|8432.5|496
1634709900000|2021-10-20 06:05:00|8436.8|8435.3|8437.3|8436.4|8438|8436.6|8436.6|8435.2|252
1634710200000|2021-10-20 06:10:00|8437.6|8436.1|8438.1|8436.6|8439.3|8438.1|8436.9|8435.8|342
1634710500000|2021-10-20 06:15:00|8438.2|8436.7|8438.2|8437.3|8438.9|8437.7|8437.6|8436.5|317
1634710800000|2021-10-20 06:20:00|8438.3|8437.4|8440.4|8438.9|8441.3|8440|8438.2|8437.1|368
1634711100000|2021-10-20 06:25:00|8440.3|8438.8|8443.7|8442.2|8444.6|8443.1|8440.1|8438.6|430
1634711400000|2021-10-20 06:30:00|8443.6|8442.1|8445.8|8444.3|8446.9|8445.8|8442.5|8441.3|518
1634711700000|2021-10-20 06:35:00|8445.7|8444.2|8444.2|8442.7|8447|8445.8|8443.7|8442.4|311
1634712000000|2021-10-20 06:40:00|8444.1|8442.6|8444.5|8443|8445.7|8444.4|8442.6|8441.3|285
1634712300000|2021-10-20 06:45:00|8444.7|8443.2|8446|8444.5|8446.2|8444.9|8443.7|8442.4|256
1634712600000|2021-10-20 06:50:00|8446.1|8444.6|8444|8443.1|8446.3|8445|8443.6|8442.4|291
1634712900000|2021-10-20 06:55:00|8444.1|8443.2|8445.4|8443.9|8445.8|8444.5|8443.4|8442.2|408
1634713200000|2021-10-20 07:00:00|8445.2|8444.3|8445.9|8444.4|8450.3|8448.8|8444.9|8443.7|689
1634713500000|2021-10-20 07:05:00|8446|8444.5|8443.2|8442.3|8447|8445.5|8442.9|8441.4|538
1634713800000|2021-10-20 07:10:00|8443|8442.1|8441.4|8439.9|8446.2|8444.8|8440.9|8439.8|650
1634714100000|2021-10-20 07:15:00|8441.3|8439.8|8435.5|8434.6|8441.4|8440.1|8435.5|8434.1|557
1634714400000|2021-10-20 07:20:00|8435.6|8434.7|8434.5|8433.6|8436.6|8435.4|8433.6|8432.5|574
1634714700000|2021-10-20 07:25:00|8434.6|8433.7|8436.6|8435.1|8437.5|8436.5|8434.3|8433.4|482
1634715000000|2021-10-20 07:30:00|8436.7|8435.2|8433|8432.1|8437|8435.9|8432.9|8431.8|531
1634715300000|2021-10-20 07:35:00|8433.1|8432.2|8433|8431.5|8433.6|8432.5|8431.3|8430.2|511
1634715600000|2021-10-20 07:40:00|8432.6|8431.7|8434.4|8432.9|8436.6|8435.4|8431.7|8430.6|519
1634715900000|2021-10-20 07:45:00|8434.5|8433|8437.6|8436.7|8439.3|8438.2|8432.8|8431.5|488
1634716200000|2021-10-20 07:50:00|8437.7|8436.8|8437.8|8436.3|8438.3|8437.1|8435.2|8434|343
1634716500000|2021-10-20 07:55:00|8437.7|8436.2|8440.4|8438.9|8442.7|8441.5|8436.8|8435.6|521
1634716800000|2021-10-20 08:00:00|8440.5|8439|8440.4|8438.9|8441.3|8439.9|8438.9|8437.7|407
1634717100000|2021-10-20 08:05:00|8440.2|8438.7|8437.8|8436.9|8440.9|8440|8436.1|8434.7|419
1634717400000|2021-10-20 08:10:00|8437.9|8437|8439|8437.5|8439.5|8438|8436.4|8435.2|362
1634717700000|2021-10-20 08:15:00|8438.9|8437.4|8435.3|8434.4|8438.9|8437.7|8434.8|8433.7|338
1634718000000|2021-10-20 08:20:00|8435.6|8434.1|8435.8|8434.9|8436.4|8435.1|8434.4|8433.3|352
1634718300000|2021-10-20 08:25:00|8435.9|8435|8437|8435.5|8437.7|8436.6|8434.5|8433.6|329
1634718600000|2021-10-20 08:30:00|8437.1|8435.6|8436.4|8434.9|8437.5|8436.1|8434.3|8433.1|295
1634718900000|2021-10-20 08:35:00|8436.3|8434.8|8434.9|8433.4|8436.6|8435.5|8433.6|8432.5|442
1634719200000|2021-10-20 08:40:00|8434.8|8433.3|8434.9|8433.4|8435.9|8434.7|8433.6|8432.4|382
1634719500000|2021-10-20 08:45:00|8434.6|8433.7|8436.8|8435.3|8437.4|8436.2|8434.5|8433.4|289
1634719800000|2021-10-20 08:50:00|8436.7|8435.2|8435.8|8434.9|8437.6|8436.3|8435.7|8434.7|324
1634720100000|2021-10-20 08:55:00|8435.7|8434.8|8438.6|8437.1|8439.5|8438|8435.6|8434.3|335
1634720400000|2021-10-20 09:00:00|8438.8|8437.3|8438.3|8437.4|8439.4|8438.1|8438|8436.8|248
1634720700000|2021-10-20 09:05:00|8438.2|8437.3|8440.6|8439.7|8440.7|8439.7|8437.9|8436.6|240
1634721000000|2021-10-20 09:10:00|8440.9|8439.4|8442|8441.1|8442.6|8441.5|8440.5|8439.4|283
1634721300000|2021-10-20 09:15:00|8442.2|8440.7|8445.6|8444.7|8446.1|8445.1|8442|8440.7|318
1634721600000|2021-10-20 09:20:00|8445.5|8444.6|8445.5|8444|8447.2|8446.3|8444.4|8443.2|312
1634721900000|2021-10-20 09:25:00|8445.6|8444.1|8441.7|8440.2|8445.6|8444.1|8441.6|8440.1|288
1634722200000|2021-10-20 09:30:00|8441.8|8440.3|8440.5|8439.6|8442.5|8441.2|8440.4|8439.3|251
1634722500000|2021-10-20 09:35:00|8440.4|8439.5|8439.6|8438.1|8440.7|8439.8|8437.7|8436.6|355
1634722800000|2021-10-20 09:40:00|8439.7|8438.2|8440.4|8439.5|8440.8|8439.6|8439.4|8438.1|200
1634723100000|2021-10-20 09:45:00|8440.5|8439.6|8439.8|8438.9|8441.5|8440.2|8439.1|8438|254
1634723400000|2021-10-20 09:50:00|8440|8439.1|8438.4|8437.5|8440.2|8439.1|8437.9|8436.7|210
1634723700000|2021-10-20 09:55:00|8438.5|8437.6|8441.3|8439.8|8441.3|8440.2|8438|8436.9|299
1634724000000|2021-10-20 10:00:00|8441.2|8439.7|8445.3|8443.8|8445.7|8444.8|8440.4|8439.2|383
1634724300000|2021-10-20 10:05:00|8445.1|8444.2|8447|8446.1|8448|8447|8445.1|8444.1|410
1634724600000|2021-10-20 10:10:00|8447.2|8446.3|8445.7|8444.8|8447.8|8446.5|8445.5|8444.3|330
1634724900000|2021-10-20 10:15:00|8445.9|8444.4|8446.7|8445.8|8447.3|8446.4|8444.8|8443.9|330
1634725200000|2021-10-20 10:20:00|8446.6|8445.7|8451.9|8451|8452.6|8451.7|8446.4|8445.1|446
1634725500000|2021-10-20 10:25:00|8452|8451.1|8450.8|8449.9|8453.1|8451.9|8450.5|8449.6|325
1634725800000|2021-10-20 10:30:00|8450.7|8449.8|8448.3|8447.4|8451.6|8450.5|8447.8|8446.9|410
1634726100000|2021-10-20 10:35:00|8448.2|8447.3|8450.1|8449.2|8450.7|8449.5|8447.6|8446.3|373
1634726400000|2021-10-20 10:40:00|8450|8449.1|8450.3|8449.4|8451.9|8451|8449.5|8448.3|278
1634726700000|2021-10-20 10:45:00|8450.2|8449.3|8449.8|8448.3|8451.3|8450.3|8449.4|8448.1|331
1634727000000|2021-10-20 10:50:00|8449.7|8448.2|8452.7|8451.8|8453.2|8452.2|8449.4|8448.2|282
1634727300000|2021-10-20 10:55:00|8452.8|8451.9|8454.6|8453.1|8455.1|8453.9|8452.6|8451.6|314
1634727600000|2021-10-20 11:00:00|8454.5|8453|8454.7|8453.8|8455.8|8454.7|8453|8451.8|288
1634727900000|2021-10-20 11:05:00|8454.8|8453.9|8455.6|8454.7|8457|8456|8454.7|8453.5|315
1634728200000|2021-10-20 11:10:00|8455.7|8454.8|8453.3|8451.8|8456.7|8455.7|8452.9|8451.8|439
1634728500000|2021-10-20 11:15:00|8453.4|8451.9|8453.6|8452.7|8454.1|8453.2|8452.6|8451.4|281
1634728800000|2021-10-20 11:20:00|8453.5|8452.6|8456.4|8455.5|8456.8|8455.7|8453.5|8452.6|258
1634729100000|2021-10-20 11:25:00|8456.5|8455.6|8456|8455.1|8457|8455.8|8455.5|8454.3|340
1634729400000|2021-10-20 11:30:00|8456.1|8455.2|8456.8|8455.9|8457.4|8456.2|8455.3|8454.3|310
1634729700000|2021-10-20 11:35:00|8456.9|8456|8457.2|8456.3|8457.8|8456.7|8456|8455.1|243
1634730000000|2021-10-20 11:40:00|8457.1|8456.2|8457.3|8456.4|8457.7|8456.7|8456.6|8455.3|253
1634730300000|2021-10-20 11:45:00|8457.2|8456.3|8458.9|8458|8461.3|8460.4|8457.1|8456.2|276
1634730600000|2021-10-20 11:50:00|8459|8458.1|8457|8456.1|8460|8459|8456.5|8455.6|369
1634730900000|2021-10-20 11:55:00|8456.9|8456|8457.8|8456.9|8458.6|8457.6|8456.1|8455.2|384
1634731200000|2021-10-20 12:00:00|8458.1|8456.6|8456.8|8455.3|8458.2|8457.1|8455.4|8454|634
1634731500000|2021-10-20 12:05:00|8456.7|8455.2|8453.5|8452|8457|8455.5|8452.4|8451.2|504
1634731800000|2021-10-20 12:10:00|8453.3|8451.8|8451.6|8450.1|8454|8452.8|8450.4|8449.3|500
1634732100000|2021-10-20 12:15:00|8451.5|8450|8451.5|8450.6|8453.3|8452.1|8450.3|8449.3|469
1634732400000|2021-10-20 12:20:00|8451.6|8450.7|8452.2|8451.3|8453|8451.7|8450.7|8449.5|463
1634732700000|2021-10-20 12:25:00|8452.1|8451.2|8449.6|8448.1|8452.3|8451.2|8449.2|8448|433
1634733000000|2021-10-20 12:30:00|8449.9|8448.4|8448.2|8447.3|8450.1|8449.2|8447.8|8446.7|507
1634733300000|2021-10-20 12:35:00|8448.4|8447.5|8449|8448.1|8449|8448.1|8446.7|8445.8|550
1634733600000|2021-10-20 12:40:00|8449.1|8448.2|8448.8|8447.3|8449.9|8449|8447.9|8446.7|553
1634733900000|2021-10-20 12:45:00|8448.7|8447.2|8448.6|8447.7|8450.6|8449.2|8448|8447|651
1634734200000|2021-10-20 12:50:00|8448.9|8447.4|8448.1|8447.2|8450|8448.9|8446.1|8445.2|454
1634734500000|2021-10-20 12:55:00|8448|8447.1|8445.7|8444.2|8448.4|8447.3|8443.8|8442.5|603
1634734800000|2021-10-20 13:00:00|8445.8|8444.3|8447.9|8446.4|8448.6|8447.5|8444.9|8443.6|589
1634735100000|2021-10-20 13:05:00|8447.5|8446.6|8446.6|8445.1|8447.8|8446.7|8444|8442.7|509
1634735400000|2021-10-20 13:10:00|8446.7|8445.2|8446.6|8445.7|8449.6|8448.1|8446.4|8445.2|478
1634735700000|2021-10-20 13:15:00|8446.5|8445.6|8446|8445.1|8447.1|8446.1|8445.3|8444.2|411
1634736000000|2021-10-20 13:20:00|8446.1|8445.2|8444.1|8443.2|8446.4|8445.2|8441.6|8440.5|447
1634736300000|2021-10-20 13:25:00|8444.2|8443.3|8445.6|8444.7|8446.4|8445.3|8444.2|8443.3|338
1634736600000|2021-10-20 13:30:00|8445.7|8444.8|8446.9|8446|8448.2|8447.3|8445.3|8444|588
1634736900000|2021-10-20 13:35:00|8446.8|8445.9|8449.3|8448.4|8449.7|8448.7|8446.7|8445.5|542
1634737200000|2021-10-20 13:40:00|8449.2|8448.3|8448.8|8447.3|8450.3|8449.4|8448.3|8447.3|447
1634737500000|2021-10-20 13:45:00|8448.7|8447.2|8444.5|8443.6|8450|8449|8444.1|8443.2|497
1634737800000|2021-10-20 13:50:00|8444.6|8443.7|8448.2|8447.3|8448.4|8447.5|8443.8|8442.9|518
1634738100000|2021-10-20 13:55:00|8448.1|8447.2|8449.9|8449|8451.9|8451|8447.5|8446.6|484
1634738400000|2021-10-20 14:00:00|8449.8|8448.9|8447.7|8446.8|8450.9|8450|8446.2|8445.3|563
1634738700000|2021-10-20 14:05:00|8447.6|8446.7|8445.3|8443.8|8447.9|8447|8443.5|8442.6|489
1634739000000|2021-10-20 14:10:00|8444.9|8444|8442|8441.1|8445.4|8444.4|8440.3|8439.4|451
1634739300000|2021-10-20 14:15:00|8442.1|8441.2|8442.4|8441.5|8442.4|8441.5|8440.5|8439.4|411
1634739600000|2021-10-20 14:20:00|8442.3|8441.4|8439.8|8438.9|8443.5|8442.4|8439.3|8438.3|490
1634739900000|2021-10-20 14:25:00|8439.7|8438.8|8437.5|8436.6|8439.8|8438.9|8436.3|8435.4|395
1634740200000|2021-10-20 14:30:00|8437.3|8436.4|8438.4|8437.5|8439.5|8438.3|8435.1|8434.2|490
1634740500000|2021-10-20 14:35:00|8438.3|8437.4|8436.8|8435.9|8438.8|8437.9|8434.8|8433.9|383
1634740800000|2021-10-20 14:40:00|8436.7|8435.8|8435.6|8434.7|8436.9|8436|8434.4|8433.3|427
1634741100000|2021-10-20 14:45:00|8435.7|8434.8|8430.9|8429.4|8436.9|8435.6|8430.3|8429.1|505
1634741400000|2021-10-20 14:50:00|8430.6|8429.7|8429|8428.1|8431.5|8430.2|8427.4|8426.4|562
1634741700000|2021-10-20 14:55:00|8429.1|8428.2|8430.9|8430|8432.8|8431.8|8428.4|8427.2|691
1634742000000|2021-10-20 15:00:00|8431|8430.1|8433.2|8432.3|8433.7|8432.8|8430.6|8429.7|572
1634742300000|2021-10-20 15:05:00|8433.1|8432.2|8430.8|8429.9|8433.4|8432.5|8429.5|8428.4|520
1634742600000|2021-10-20 15:10:00|8431.1|8430.2|8429.1|8427.6|8431.6|8430.4|8427.5|8426.5|439
1634742900000|2021-10-20 15:15:00|8428.8|8427.9|8425.6|8424.7|8429.4|8428.5|8425.4|8424.2|469
1634743200000|2021-10-20 15:20:00|8425.7|8424.8|8423.7|8422.8|8427.1|8426|8423.7|8422.8|452
1634743500000|2021-10-20 15:25:00|8423.8|8422.9|8425.8|8424.9|8426.2|8424.9|8423.4|8422.2|370
1634743800000|2021-10-20 15:30:00|8425.7|8424.8|8427.7|8426.8|8428.3|8427.1|8425.3|8424.1|459
1634744100000|2021-10-20 15:35:00|8427.6|8426.7|8429|8428.1|8429.8|8428.6|8426.7|8425.5|425
1634744400000|2021-10-20 15:40:00|8429.1|8428.2|8429.4|8427.9|8430.2|8428.9|8428|8426.8|414
1634744700000|2021-10-20 15:45:00|8429.3|8427.8|8428|8427.1|8429.3|8428.2|8427.9|8426.9|330
1634745000000|2021-10-20 15:50:00|8428.1|8427.2|8426.1|8425.2|8428.3|8427.2|8425.5|8424.4|265
1634745300000|2021-10-20 15:55:00|8426.2|8425.3|8425.2|8423.7|8426.6|8425.4|8423.9|8422.9|294
1634745600000|2021-10-20 16:00:00|8424.8|8423.9|8427.7|8426.2|8428.2|8427|8424.8|8423.7|365
1634745900000|2021-10-20 16:05:00|8427.3|8426.4|8428.1|8427.2|8429.2|8428|8426.6|8425.6|188
1634746200000|2021-10-20 16:10:00|8428.4|8427.5|8426.9|8426|8428.7|8427.8|8426.3|8425.4|249
1634746500000|2021-10-20 16:15:00|8426.8|8425.9|8427.4|8426.5|8427.8|8426.9|8426.4|8425.2|268
1634746800000|2021-10-20 16:20:00|8427.3|8426.4|8428.7|8427.8|8429.1|8428.1|8427|8426|249
1634747100000|2021-10-20 16:25:00|8428.8|8427.9|8431.1|8430.2|8431.4|8430.5|8428.8|8427.9|289
1634747400000|2021-10-20 16:30:00|8431|8430.1|8431.2|8430.3|8431.3|8430.4|8429.1|8427.9|370
1634747700000|2021-10-20 16:35:00|8431.1|8430.2|8430.3|8429.4|8432.2|8431.3|8430.1|8429.2|271
1634748000000|2021-10-20 16:40:00|8430.2|8429.3|8428.5|8427|8430.7|8429.8|8428.4|8427|255
1634748300000|2021-10-20 16:45:00|8428.2|8427.3|8429|8428.1|8429.7|8428.6|8427.3|8426.3|304
1634748600000|2021-10-20 16:50:00|8429.1|8428.2|8430.8|8429.9|8431|8430.1|8429|8428.1|174
1634748900000|2021-10-20 16:55:00|8430.7|8429.8|8429.3|8427.8|8431|8429.9|8428.9|8427.6|222
1634749200000|2021-10-20 17:00:00|8429.2|8427.7|8429.8|8428.9|8430.6|8429.4|8428.8|8427.5|475
1634749500000|2021-10-20 17:05:00|8429.7|8428.8|8430|8429.1|8430.5|8429.2|8429.1|8428|273
1634749800000|2021-10-20 17:10:00|8429.9|8429|8430.2|8429.3|8431.1|8430|8429.4|8428.4|332
1634750100000|2021-10-20 17:15:00|8430.1|8429.2|8430.5|8429.6|8430.9|8430|8429.8|8428.8|242
1634750400000|2021-10-20 17:20:00|8430.4|8429.5|8429.4|8428.5|8431.2|8430.3|8429.3|8428.4|303
1634750700000|2021-10-20 17:25:00|8429.5|8428.6|8429.3|8427.8|8429.6|8428.6|8428.3|8427.3|293
1634751000000|2021-10-20 17:30:00|8429.1|8428.2|8430.1|8428.6|8430.4|8429.5|8428.8|8427.7|205
1634751300000|2021-10-20 17:35:00|8430|8428.5|8430.5|8429.6|8431.4|8430.5|8429.7|8428.5|276
1634751600000|2021-10-20 17:40:00|8430.7|8429.8|8430.8|8429.9|8431.4|8430.2|8430.2|8429.2|216
1634751900000|2021-10-20 17:45:00|8430.7|8429.8|8429.8|8428.9|8431.2|8430.1|8429.4|8428.5|255
1634752200000|2021-10-20 17:50:00|8429.9|8429|8429.2|8428.3|8430.5|8429.3|8429.1|8428|197
1634752500000|2021-10-20 17:55:00|8429.1|8428.2|8426.9|8425.4|8429.6|8428.4|8426.3|8424.9|303
1634752800000|2021-10-20 18:00:00|8426.8|8425.3|8428.7|8427.8|8429|8428.1|8426|8424.5|380
1634753100000|2021-10-20 18:05:00|8428.8|8427.9|8428.2|8427.3|8429.1|8428|8428|8426.9|141
1634753400000|2021-10-20 18:10:00|8428.1|8427.2|8427.9|8427|8429|8428.1|8427.7|8426.7|143
1634753700000|2021-10-20 18:15:00|8428|8427.1|8427.4|8426.5|8428.3|8427.3|8427.4|8426.1|155
1634754000000|2021-10-20 18:20:00|8427.5|8426.6|8427.1|8426.2|8427.8|8426.9|8426.9|8425.9|154
1634754300000|2021-10-20 18:25:00|8427|8426.1|8425.7|8424.8|8427.1|8426.2|8425.4|8424.2|124
1634754600000|2021-10-20 18:30:00|8425.8|8424.9|8425.7|8424.8|8425.9|8424.9|8425.2|8424|137
1634754900000|2021-10-20 18:35:00|8425.6|8424.7|8427|8426.1|8427.9|8426.6|8425.6|8424.6|201
1634755200000|2021-10-20 18:40:00|8427.1|8426.2|8428.5|8427.6|8428.8|8427.8|8427|8425.8|137
1634755500000|2021-10-20 18:45:00|8428.4|8427.5|8428.2|8427.3|8428.8|8427.9|8427.5|8426.5|199
1634755800000|2021-10-20 18:50:00|8428.3|8427.4|8427.7|8426.8|8428.4|8427.4|8427.3|8426.4|217
1634756100000|2021-10-20 18:55:00|8427.8|8426.9|8427.1|8426.2|8429|8428|8426.5|8425.6|310
1634756400000|2021-10-20 19:00:00|8427|8426.1|8427.2|8425.7|8428.1|8426.8|8426.6|8425.6|253
1634756700000|2021-10-20 19:05:00|8427.1|8425.6|8425.6|8424.7|8427.5|8426.2|8425.6|8424.5|227
1634757000000|2021-10-20 19:10:00|8425.7|8424.8|8426.2|8424.7|8426.4|8425.2|8425.7|8424.5|91
1634757300000|2021-10-20 19:15:00|8426.3|8424.8|8426.6|8425.1|8427.2|8426|8426|8424.7|175
1634757600000|2021-10-20 19:20:00|8426.5|8425|8425.9|8424.4|8426.9|8425.6|8425.6|8424.4|178
1634757900000|2021-10-20 19:25:00|8426|8424.5|8425.4|8424.5|8426.5|8425.4|8425.3|8424.2|164
1634758200000|2021-10-20 19:30:00|8425.7|8424.2|8425.9|8425|8426.8|8425.4|8425.1|8424|155
1634758500000|2021-10-20 19:35:00|8425.8|8424.9|8425.3|8424.4|8426|8425.1|8425.2|8424.2|156
1634758800000|2021-10-20 19:40:00|8425.2|8424.3|8425.6|8424.1|8425.6|8424.5|8424.4|8423.3|176
1634759100000|2021-10-20 19:45:00|8425.5|8424|8425.7|8424.8|8425.9|8424.9|8424.9|8424|144
1634759400000|2021-10-20 19:50:00|8425.6|8424.7|8426.4|8424.9|8426.5|8425.2|8425.2|8424.2|220
1634759700000|2021-10-20 19:55:00|8426.5|8425|8428.4|8427.5|8428.6|8427.5|8425.7|8424.6|343
1634760000000|2021-10-20 20:00:00|8428.6|8427.1|8427.3|8425.8|8429.2|8428|8427.2|8425.7|223
1634760300000|2021-10-20 20:05:00|8427.2|8425.7|8427.2|8425.7|8428|8426.7|8426.4|8425|132
1634760600000|2021-10-20 20:10:00|8427.1|8425.6|8427|8425.5|8427.5|8426.1|8426.4|8425.3|99
1634760900000|2021-10-20 20:15:00|8426.9|8425.4|8427.2|8425.7|8427.3|8426.1|8426.8|8425.3|87
1634761200000|2021-10-20 20:20:00|8427.1|8425.6|8427.1|8425.6|8427.2|8425.7|8426.3|8425.1|104
1634761500000|2021-10-20 20:25:00|8427|8425.5|8426.7|8425.2|8427.2|8425.9|8426.5|8425.1|99
1634761800000|2021-10-20 20:30:00|8426.9|8425.4|8427.7|8426.2|8427.8|8426.3|8426.5|8425.2|153
1634762100000|2021-10-20 20:35:00|8427.8|8426.3|8427.1|8425.6|8427.8|8426.3|8426.6|8425.4|101
1634762400000|2021-10-20 20:40:00|8427.2|8425.7|8427.4|8425.9|8427.7|8426.2|8426.8|8425.3|145
1634762700000|2021-10-20 20:45:00|8427.5|8426|8428.2|8426.7|8428.4|8426.9|8427.3|8425.8|188
1634763000000|2021-10-20 20:50:00|8428.3|8426.8|8429|8427.5|8430.2|8428.4|8427.3|8424.6|548
1634763300000|2021-10-20 20:55:00|8429.4|8426.7|8431|8424.2|8431|8427.4|8428.2|8424.2|675
1634763600000|2021-10-20 21:00:00|8431.2|8423.9|8433.5|8422.5|8436.3|8425.5|8430.4|8421.3|78
1634763900000|2021-10-20 21:05:00|8429.5|8418.5|8435.1|8424.1|8437|8426|8428.6|8417.6|142
1634764200000|2021-10-20 21:10:00|8435.4|8424.4|8435.8|8424.8|8438.5|8427.5|8432.6|8421.6|198
1634764500000|2021-10-20 21:15:00|8434.6|8423.6|8435.4|8424.4|8438|8427|8430.7|8419.7|151
1634764800000|2021-10-20 21:20:00|8435.3|8424.3|8432.6|8421.6|8441.8|8430.8|8431.9|8420.9|279
1634765100000|2021-10-20 21:25:00|8432.3|8421.3|8433.2|8423.1|8440|8429|8431.9|8421|360
1634765400000|2021-10-20 21:30:00|8433|8423.3|8431.3|8420.3|8435.2|8425.2|8430.5|8419.5|342
1634765700000|2021-10-20 21:35:00|8431.1|8420.1|8431|8420|8432.7|8422.2|8429|8418.4|285
1634766000000|2021-10-20 21:40:00|8430.8|8420.1|8431.1|8420.1|8432.9|8423.4|8429.4|8418.4|316
1634766300000|2021-10-20 21:45:00|8430.7|8419.7|8430.2|8421.7|8432.7|8422.7|8428.5|8419.2|278
1634766600000|2021-10-20 21:50:00|8429.3|8420.5|8429.8|8421.5|8432.7|8422|8428.8|8418.5|230
1634766900000|2021-10-20 21:55:00|8430.2|8421.1|8430.3|8419.3|8432.4|8422.1|8429.2|8418.4|280
1634767200000|2021-10-20 22:00:00|8430.2|8419.2|8429|8426.2|8434.3|8427.1|8427.9|8419.2|726
1634767500000|2021-10-20 22:05:00|8428.9|8426.1|8428.5|8426|8429.2|8427|8428|8425.2|310
1634767800000|2021-10-20 22:10:00|8428.1|8426.1|8428.5|8427|8429.4|8427.2|8428.1|8425.7|161
1634768100000|2021-10-20 22:15:00|8428.9|8426.2|8429.1|8427.6|8429.6|8427.7|8428.4|8426.1|201
1634768400000|2021-10-20 22:20:00|8429.4|8426.9|8428.5|8427|8429.5|8427.8|8428.3|8426.6|128
1634768700000|2021-10-20 22:25:00|8428.4|8426.9|8427.8|8426.3|8428.6|8426.9|8427.6|8425.6|169
1634769000000|2021-10-20 22:30:00|8427.9|8426.4|8427.6|8426.1|8428.2|8426.6|8427.2|8425.7|81
1634769300000|2021-10-20 22:35:00|8427.7|8426.2|8428|8426.5|8428.6|8427.1|8427.2|8425.7|184
1634769600000|2021-10-20 22:40:00|8427.9|8426.4|8427.8|8426.3|8428.1|8426.6|8427.6|8426.1|82
1634769900000|2021-10-20 22:45:00|8427.7|8426.2|8427.7|8426.2|8428.1|8426.6|8427.5|8426|96
1634770200000|2021-10-20 22:50:00|8427.6|8426.1|8428.9|8427.4|8429.3|8427.8|8427.6|8426.1|99
1634770500000|2021-10-20 22:55:00|8428.8|8427.3|8429.4|8427.9|8429.5|8428|8428.8|8427.3|63
1634770800000|2021-10-20 23:00:00|8429.5|8428|8430.4|8428.9|8430.4|8428.9|8429.3|8427.8|96
1634771100000|2021-10-20 23:05:00|8430.3|8428.8|8430.1|8428.6|8430.4|8428.9|8429.9|8428.4|65
1634771400000|2021-10-20 23:10:00|8429.9|8428.4|8429.7|8428.2|8430.1|8428.6|8429.1|8428.1|57
1634771700000|2021-10-20 23:15:00|8429.6|8428.1|8429.7|8428.2|8430.1|8428.6|8429.1|8427.8|97
1634772000000|2021-10-20 23:20:00|8429.8|8428.3|8430.2|8428.7|8430.2|8428.7|8429.5|8428|94
1634772300000|2021-10-20 23:25:00|8430.1|8428.6|8430.4|8428.9|8430.5|8429|8429.9|8428.4|86
1634772600000|2021-10-20 23:30:00|8430.5|8429|8430.5|8429|8430.6|8429.2|8430.1|8428.8|50
1634772900000|2021-10-20 23:35:00|8430.6|8429.1|8430|8428.5|8430.6|8429.1|8429.7|8428.3|66
1634773200000|2021-10-20 23:40:00|8430.1|8428.6|8430.5|8429|8431.5|8430|8430|8428.5|144
1634773500000|2021-10-20 23:45:00|8430.6|8429.1|8431|8429.5|8431.5|8430|8430.6|8429.1|164
1634773800000|2021-10-20 23:50:00|8430.9|8429.4|8430.7|8429.2|8431.3|8430.1|8430.3|8428.8|137
1634774100000|2021-10-20 23:55:00|8430.8|8429.3|8431.1|8429.6|8431.9|8430.4|8430.4|8429.2|74
1634774400000|2021-10-21 00:00:00|8431|8429.5|8429.5|8428|8431.1|8429.6|8429|8427.5|236
1634774700000|2021-10-21 00:05:00|8429.4|8427.9|8430.5|8429|8430.6|8429.2|8429|8427.9|155
1634775000000|2021-10-21 00:10:00|8430.4|8428.9|8430.8|8429.3|8431.6|8430.1|8430.1|8428.9|127
1634775300000|2021-10-21 00:15:00|8430.7|8429.2|8431|8429.5|8431.2|8429.9|8430.1|8428.6|124
1634775600000|2021-10-21 00:20:00|8431.1|8429.6|8431.1|8430.2|8432.1|8430.7|8430.9|8429.4|126
1634775900000|2021-10-21 00:25:00|8431.2|8430.3|8432.5|8431|8432.6|8431.6|8430.9|8429.4|167
1634776200000|2021-10-21 00:30:00|8432.6|8431.1|8431.8|8430.9|8432.8|8431.4|8431.5|8430.3|174
1634776500000|2021-10-21 00:35:00|8431.7|8430.8|8431.4|8429.9|8432.2|8431.1|8430.8|8429.6|185
1634776800000|2021-10-21 00:40:00|8431.3|8429.8|8431.7|8430.2|8432.2|8430.9|8431|8429.8|207
1634777100000|2021-10-21 00:45:00|8431.5|8430|8431.2|8430.3|8431.8|8430.4|8430.8|8429.5|141
1634777400000|2021-10-21 00:50:00|8431.3|8430.4|8431.3|8429.8|8431.8|8430.5|8430.8|8429.4|278
1634777700000|2021-10-21 00:55:00|8431.4|8429.9|8431|8429.5|8431.5|8430|8430.4|8428.9|264
1634778000000|2021-10-21 01:00:00|8431.1|8429.6|8431|8429.5|8431.1|8429.6|8430.2|8428.7|192
1634778300000|2021-10-21 01:05:00|8430.9|8429.4|8430.8|8429.3|8431.3|8429.9|8430.3|8429.1|212
1634778600000|2021-10-21 01:10:00|8430.7|8429.2|8430.4|8428.9|8431|8429.8|8430.1|8428.6|161
1634778900000|2021-10-21 01:15:00|8430.3|8428.8|8431.1|8429.6|8431.2|8429.8|8429.8|8428.5|251
1634779200000|2021-10-21 01:20:00|8431.2|8429.7|8431.8|8430.3|8432.3|8430.8|8430.9|8429.5|219
1634779500000|2021-10-21 01:25:00|8431.7|8430.2|8433.4|8431.9|8433.4|8431.9|8431.7|8430.2|139
1634779800000|2021-10-21 01:30:00|8433.5|8432|8433.4|8432.5|8433.7|8432.6|8433|8431.5|155
1634780100000|2021-10-21 01:35:00|8433.3|8432.4|8433.6|8432.7|8434.3|8433|8432.7|8431.7|246
1634780400000|2021-10-21 01:40:00|8433.5|8432.6|8435|8434.1|8435.3|8434.2|8433.4|8432.3|166
1634780700000|2021-10-21 01:45:00|8434.9|8434|8435|8434.1|8435.2|8434.2|8434.3|8433.3|160
1634781000000|2021-10-21 01:50:00|8434.9|8434|8433.9|8433|8435|8434.1|8433.7|8432.8|130
1634781300000|2021-10-21 01:55:00|8433.8|8432.9|8434|8433.1|8434.6|8433.6|8433.5|8432.5|200
1634781600000|2021-10-21 02:00:00|8433.9|8433|8434.5|8433.6|8435.2|8434|8433.9|8433|144
1634781900000|2021-10-21 02:05:00|8434.6|8433.7|8435.2|8433.7|8435.9|8434.7|8434.5|8433.3|154
1634782200000|2021-10-21 02:10:00|8435.1|8433.6|8434.3|8432.8|8435.8|8434.7|8434.3|8432.8|191
1634782500000|2021-10-21 02:15:00|8434.4|8432.9|8436.3|8434.8|8436.4|8435|8433.8|8432.5|171
1634782800000|2021-10-21 02:20:00|8436.2|8434.7|8436.4|8434.9|8436.4|8435.1|8435.7|8434.5|102
1634783100000|2021-10-21 02:25:00|8436.3|8434.8|8436.8|8435.9|8436.9|8435.9|8435.8|8434.6|133
1634783400000|2021-10-21 02:30:00|8436.7|8435.8|8436.9|8435.4|8437.4|8436.1|8435.9|8435|132
1634783700000|2021-10-21 02:35:00|8437|8435.5|8435.9|8434.4|8437|8435.5|8435.8|8434.3|233
1634784000000|2021-10-21 02:40:00|8435.8|8434.3|8435.8|8434.3|8436.1|8434.8|8435.1|8433.6|241
1634784300000|2021-10-21 02:45:00|8435.9|8434.4|8435.2|8433.7|8435.9|8434.5|8435.1|8433.6|215
1634784600000|2021-10-21 02:50:00|8435.1|8433.6|8435.7|8434.2|8436.1|8434.6|8435.1|8433.6|234
1634784900000|2021-10-21 02:55:00|8435.6|8434.1|8436.3|8434.8|8436.5|8435|8435.1|8433.7|189
1634785200000|2021-10-21 03:00:00|8436.2|8434.7|8436.2|8434.7|8437.2|8436|8435.8|8434.6|250
1634785500000|2021-10-21 03:05:00|8436.1|8434.6|8435.8|8434.9|8436.4|8435|8435.4|8434.2|150
1634785800000|2021-10-21 03:10:00|8435.7|8434.8|8435.5|8434.6|8436.2|8435|8435.4|8434.2|116
1634786100000|2021-10-21 03:15:00|8435.4|8434.5|8435.8|8434.3|8435.8|8434.6|8434.6|8433.4|182
1634786400000|2021-10-21 03:20:00|8435.7|8434.2|8434.7|8433.2|8436|8434.6|8434.4|8433.1|162
1634786700000|2021-10-21 03:25:00|8434.8|8433.3|8433.8|8432.3|8434.9|8433.6|8432.5|8431.3|231
1634787000000|2021-10-21 03:30:00|8433.9|8432.4|8433.6|8432.1|8434.2|8433|8433.2|8431.9|113
1634787300000|2021-10-21 03:35:00|8433.5|8432|8432.7|8431.8|8433.7|8432.4|8432.6|8431.5|123
1634787600000|2021-10-21 03:40:00|8433|8431.5|8432.7|8431.2|8433.1|8431.7|8432.3|8430.9|145
1634787900000|2021-10-21 03:45:00|8432.8|8431.3|8433.2|8431.7|8433.3|8431.8|8432.3|8430.8|74
1634788200000|2021-10-21 03:50:00|8433.3|8431.8|8433.7|8432.2|8433.8|8432.3|8432.7|8431.5|111
1634788500000|2021-10-21 03:55:00|8433.8|8432.3|8433.9|8432.4|8434.3|8433|8433.3|8432.2|150
1634788800000|2021-10-21 04:00:00|8434|8432.5|8435.7|8434.2|8436|8434.9|8433.4|8432.3|227
1634789100000|2021-10-21 04:05:00|8435.5|8434|8434.7|8433.2|8436.9|8435.7|8434.2|8432.9|355
1634789400000|2021-10-21 04:10:00|8434.6|8433.1|8435.6|8434.1|8436.9|8435.4|8434.4|8432.9|384
1634789700000|2021-10-21 04:15:00|8435.5|8434|8434.8|8433.3|8436.2|8434.7|8434.6|8433.2|380
1634790000000|2021-10-21 04:20:00|8434.7|8433.2|8435.1|8433.6|8435.9|8434.4|8434.1|8432.8|285
1634790300000|2021-10-21 04:25:00|8435.2|8433.7|8435.3|8433.8|8435.4|8434.1|8434.4|8432.9|251
1634790600000|2021-10-21 04:30:00|8435.4|8433.9|8437.2|8435.7|8437.4|8436|8434.8|8433.3|275
1634790900000|2021-10-21 04:35:00|8437.1|8435.6|8435.1|8433.6|8437.1|8435.9|8434.7|8433.2|254
1634791200000|2021-10-21 04:40:00|8435|8433.5|8434|8432.5|8435.3|8433.8|8434|8432.5|138
1634791500000|2021-10-21 04:45:00|8434.1|8432.6|8434.1|8432.6|8434.7|8433.2|8433.9|8432.4|148
1634791800000|2021-10-21 04:50:00|8433.8|8432.9|8434.2|8432.7|8434.4|8433|8433.4|8431.9|236
1634792100000|2021-10-21 04:55:00|8434.1|8432.6|8434.1|8432.6|8435.2|8433.7|8433.7|8432.2|217
1634792400000|2021-10-21 05:00:00|8434.2|8432.7|8434.3|8432.8|8434.5|8433|8433.6|8432.1|194
1634792700000|2021-10-21 05:05:00|8434.4|8432.9|8433.2|8431.7|8434.4|8432.9|8432.6|8431.1|201
1634793000000|2021-10-21 05:10:00|8433.1|8431.6|8434.1|8432.6|8434.1|8432.6|8433|8431.5|167
1634793300000|2021-10-21 05:15:00|8434|8432.5|8434.3|8432.8|8434.8|8433.3|8433.5|8432.2|220
1634793600000|2021-10-21 05:20:00|8434.2|8432.7|8435|8433.5|8435|8433.5|8434|8432.7|195
1634793900000|2021-10-21 05:25:00|8435.1|8433.6|8436.5|8435|8436.6|8435.3|8434.5|8433.1|271
1634794200000|2021-10-21 05:30:00|8436.2|8435.3|8435.7|8434.2|8437.2|8435.9|8434.8|8433.4|309
1634794500000|2021-10-21 05:35:00|8435.6|8434.1|8436.1|8434.6|8437.4|8436|8435|8433.8|249
1634794800000|2021-10-21 05:40:00|8436.2|8434.7|8437.7|8436.8|8438.1|8436.8|8435.3|8433.8|196
1634795100000|2021-10-21 05:45:00|8437.6|8436.7|8437.6|8436.1|8438|8436.7|8436.5|8435.2|201
1634795400000|2021-10-21 05:50:00|8437.7|8436.2|8438.9|8437.4|8439.2|8438|8437.4|8436.1|257
1634795700000|2021-10-21 05:55:00|8439|8437.5|8439.1|8437.6|8439.5|8438|8437.6|8436.3|255
1634796000000|2021-10-21 06:00:00|8439|8437.5|8437.1|8435.6|8439.3|8437.9|8435.6|8434.4|408
1634796300000|2021-10-21 06:05:00|8437.2|8435.7|8435.8|8434.9|8437.8|8436.4|8434.9|8433.6|422
1634796600000|2021-10-21 06:10:00|8435.9|8435|8435.8|8434.3|8436.6|8435.4|8434.9|8433.8|321
1634796900000|2021-10-21 06:15:00|8435.7|8434.2|8436.4|8435.5|8437|8435.8|8434.1|8433|281
1634797200000|2021-10-21 06:20:00|8436.3|8435.4|8436.9|8436|8437.9|8436.5|8435|8433.8|331
1634797500000|2021-10-21 06:25:00|8437|8436.1|8440.7|8439.2|8441.5|8440|8436.1|8434.9|355
1634797800000|2021-10-21 06:30:00|8440.8|8439.3|8442.1|8441.2|8442.6|8441.6|8440.2|8438.8|383
1634798100000|2021-10-21 06:35:00|8442.2|8441.3|8442.1|8441.2|8443|8441.8|8440.4|8439.3|379
1634798400000|2021-10-21 06:40:00|8442.2|8441.3|8443.5|8442|8444.2|8442.7|8440.7|8439.5|405
1634798700000|2021-10-21 06:45:00|8443.6|8442.1|8443.3|8442.4|8443.8|8442.7|8440.4|8439.1|411
1634799000000|2021-10-21 06:50:00|8443.4|8442.5|8441.5|8440.6|8444.6|8443.2|8440.9|8439.5|363
1634799300000|2021-10-21 06:55:00|8441.7|8440.2|8437|8435.5|8441.7|8440.4|8436.3|8435|584
1634799600000|2021-10-21 07:00:00|8436.5|8435.6|8435.7|8434.8|8441|8439.8|8435.7|8434.4|578
1634799900000|2021-10-21 07:05:00|8435.6|8434.7|8437|8436.1|8437.5|8436.6|8434.7|8433.6|538
1634800200000|2021-10-21 07:10:00|8437.1|8436.2|8438|8436.5|8438.4|8437.4|8434.5|8433.6|421
1634800500000|2021-10-21 07:15:00|8437.9|8437|8436.2|8435.3|8438.7|8437.6|8435.2|8434.1|508
1634800800000|2021-10-21 07:20:00|8436.3|8435.4|8433.1|8432.2|8436.3|8435.4|8432.4|8431.2|463
1634801100000|2021-10-21 07:25:00|8433|8432.1|8433.5|8432.6|8434.4|8433.4|8432.2|8431.1|359
1634801400000|2021-10-21 07:30:00|8433.4|8432.5|8434.3|8432.8|8435|8433.8|8432.5|8431.2|448
1634801700000|2021-10-21 07:35:00|8434.4|8432.9|8436.1|8435.2|8436.6|8435.7|8434.3|8432.9|266
1634802000000|2021-10-21 07:40:00|8436.2|8435.3|8434.1|8433.2|8438|8437|8433.7|8432.6|325
1634802300000|2021-10-21 07:45:00|8434.2|8433.3|8432.2|8430.7|8434.5|8433.6|8431.9|8430.6|267
1634802600000|2021-10-21 07:50:00|8432.1|8430.6|8430.1|8428.6|8432.2|8431.2|8429.8|8428.6|355
1634802900000|2021-10-21 07:55:00|8430.2|8428.7|8426.7|8425.2|8431.4|8430.2|8426.2|8424.9|496
1634803200000|2021-10-21 08:00:00|8426.8|8425.3|8427|8426.1|8428|8426.6|8423.6|8422.4|423
1634803500000|2021-10-21 08:05:00|8427.1|8426.2|8430.9|8429.4|8430.9|8429.6|8425.8|8424.6|500
1634803800000|2021-10-21 08:10:00|8430.8|8429.3|8431.3|8430.4|8432.4|8431.3|8428.2|8427|424
1634804100000|2021-10-21 08:15:00|8431.6|8430.1|8431.1|8430.2|8432|8431.1|8429.7|8428.5|378
1634804400000|2021-10-21 08:20:00|8431.3|8430.4|8430.1|8429.2|8431.9|8430.7|8429.8|8428.6|299
1634804700000|2021-10-21 08:25:00|8430|8429.1|8432.6|8431.1|8432.6|8431.7|8430|8429|320
1634805000000|2021-10-21 08:30:00|8432.5|8431|8432.5|8431.6|8434.1|8433.2|8432|8431|229
1634805300000|2021-10-21 08:35:00|8432.1|8431.2|8431.7|8430.8|8432.5|8431.2|8430.7|8429.6|271
1634805600000|2021-10-21 08:40:00|8431.6|8430.7|8431.7|8430.8|8433.2|8432.1|8431.2|8429.9|257
1634805900000|2021-10-21 08:45:00|8431.8|8430.9|8434.3|8433.4|8434.7|8433.8|8431.5|8430.2|253
1634806200000|2021-10-21 08:50:00|8434.1|8433.2|8432.5|8431.6|8434.3|8433.4|8431|8430.1|224
1634806500000|2021-10-21 08:55:00|8432.6|8431.7|8434.7|8433.2|8435.2|8433.7|8432.3|8431|304
1634806800000|2021-10-21 09:00:00|8434.6|8433.1|8432.3|8431.4|8434.8|8433.6|8431.7|8430.8|264
1634807100000|2021-10-21 09:05:00|8432.2|8431.3|8432|8431.1|8432.8|8431.7|8430.7|8429.5|285
1634807400000|2021-10-21 09:10:00|8431.9|8431|8433.1|8432.2|8433.7|8432.5|8431.6|8430.4|205
1634807700000|2021-10-21 09:15:00|8433|8432.1|8435.3|8434.4|8436.2|8435.1|8432.7|8431.7|299
1634808000000|2021-10-21 09:20:00|8435.2|8434.3|8436.5|8435|8437|8435.8|8435.2|8434.1|253
1634808300000|2021-10-21 09:25:00|8436|8435.1|8438.9|8437.4|8439.5|8438.2|8435.7|8434.5|316
1634808600000|2021-10-21 09:30:00|8438.8|8437.3|8442.4|8441.5|8443.5|8442.6|8438.8|8437.3|330
1634808900000|2021-10-21 09:35:00|8442.3|8441.4|8443.6|8442.7|8444|8443.1|8441.8|8440.5|325
1634809200000|2021-10-21 09:40:00|8443.7|8442.8|8440.8|8439.9|8443.7|8442.8|8440.5|8439|282
1634809500000|2021-10-21 09:45:00|8440.9|8440|8439.8|8438.9|8441.8|8440.8|8439.2|8438.1|260
1634809800000|2021-10-21 09:50:00|8439.7|8438.8|8437.3|8435.8|8440.3|8439.1|8437.1|8435.7|322
1634810100000|2021-10-21 09:55:00|8437.4|8435.9|8437|8435.5|8438.6|8437.4|8436.8|8435.4|274
1634810400000|2021-10-21 10:00:00|8436.9|8435.4|8435.2|8433.7|8437.3|8436.2|8434.4|8432.9|270
1634810700000|2021-10-21 10:05:00|8435.3|8433.8|8438.2|8436.7|8438.8|8437.9|8435.1|8433.7|273
1634811000000|2021-10-21 10:10:00|8438.3|8436.8|8440.9|8439.4|8441.8|8440.6|8438.2|8436.7|248
1634811300000|2021-10-21 10:15:00|8441|8439.5|8439.4|8437.9|8441.7|8440.8|8439|8437.6|253
1634811600000|2021-10-21 10:20:00|8439.2|8437.7|8440.7|8439.2|8441|8439.9|8438.3|8437.2|326
1634811900000|2021-10-21 10:25:00|8440.3|8439.4|8440.7|8439.8|8441|8439.9|8439.2|8438.1|247
1634812200000|2021-10-21 10:30:00|8440.8|8439.9|8437.6|8436.1|8440.8|8439.9|8436.1|8435|349
1634812500000|2021-10-21 10:35:00|8437.7|8436.2|8436.1|8434.6|8437.7|8436.8|8435.5|8434.1|321
1634812800000|2021-10-21 10:40:00|8436|8434.5|8435.8|8434.3|8436.5|8435.5|8434|8432.7|392
1634813100000|2021-10-21 10:45:00|8435.9|8434.4|8435.4|8433.9|8436.1|8434.8|8434.6|8433.3|274
1634813400000|2021-10-21 10:50:00|8435.5|8434|8436|8434.5|8436|8434.5|8434.1|8432.8|308
1634813700000|2021-10-21 10:55:00|8435.7|8434.8|8433.2|8431.7|8436.3|8435|8432.1|8431.2|431
1634814000000|2021-10-21 11:00:00|8433.1|8431.6|8435.2|8434.3|8435.7|8434.5|8432.2|8431.1|384
1634814300000|2021-10-21 11:05:00|8435.3|8434.4|8432.9|8432|8435.8|8434.6|8432.6|8431.2|324
1634814600000|2021-10-21 11:10:00|8433.2|8431.7|8429.4|8428.5|8433.4|8432.2|8429.1|8428|442
1634814900000|2021-10-21 11:15:00|8429.7|8428.2|8428.2|8426.7|8429.7|8428.4|8427.8|8426.7|228
1634815200000|2021-10-21 11:20:00|8428.3|8426.8|8428.7|8427.8|8429|8427.9|8427.2|8426.1|294
1634815500000|2021-10-21 11:25:00|8428.8|8427.9|8429.4|8427.9|8430.6|8429.3|8428.7|8427.4|347
1634815800000|2021-10-21 11:30:00|8429.3|8427.8|8431.4|8429.9|8431.4|8430.2|8428.8|8427.7|308
1634816100000|2021-10-21 11:35:00|8431.3|8429.8|8430.7|8429.8|8431.6|8430.5|8430.1|8429|309
1634816400000|2021-10-21 11:40:00|8430.6|8429.7|8430.9|8430|8432.4|8431.4|8430.2|8429.3|224
1634816700000|2021-10-21 11:45:00|8431.2|8429.7|8428.1|8427.2|8431.2|8429.8|8427.1|8426|363
1634817000000|2021-10-21 11:50:00|8428|8427.1|8429.2|8428.3|8430.6|8429.5|8427.5|8426.6|321
1634817300000|2021-10-21 11:55:00|8429.5|8428|8430|8428.5|8432.5|8431.3|8429.3|8428|506
1634817600000|2021-10-21 12:00:00|8429.9|8429|8428.1|8427.2|8430|8429|8426.9|8425.8|631
1634817900000|2021-10-21 12:05:00|8428.2|8427.3|8429.5|8428|8429.7|8428.5|8427.4|8426.3|484
1634818200000|2021-10-21 12:10:00|8429.6|8428.1|8429.4|8428.5|8431.2|8430|8428.8|8427.6|464
1634818500000|2021-10-21 12:15:00|8429.1|8428.2|8430.4|8429.5|8431.6|8430.7|8429|8427.8|439
1634818800000|2021-10-21 12:20:00|8430.6|8429.7|8432.9|8432|8433.1|8432.2|8429.7|8428.6|431
1634819100000|2021-10-21 12:25:00|8433|8432.1|8435.1|8433.6|8436.2|8435.2|8433|8432.1|425
1634819400000|2021-10-21 12:30:00|8435|8433.5|8432|8430.5|8436|8435|8431.7|8430.5|562
1634819700000|2021-10-21 12:35:00|8431.7|8430.8|8433.7|8432.8|8434.7|8433.4|8430.6|8429.4|433
1634820000000|2021-10-21 12:40:00|8433.5|8432.6|8432.3|8430.8|8435.1|8434.1|8431.3|8430.2|431
1634820300000|2021-10-21 12:45:00|8432.2|8430.7|8432.8|8431.9|8434.2|8432.9|8431.4|8430.2|520
1634820600000|2021-10-21 12:50:00|8432.9|8432|8435.2|8434.3|8437.1|8436.2|8432.3|8431|559
1634820900000|2021-10-21 12:55:00|8435.3|8434.4|8433|8431.5|8435.4|8434.5|8432.3|8431.1|477
1634821200000|2021-10-21 13:00:00|8433.1|8431.6|8433.1|8431.6|8436.4|8435.2|8432.5|8431|496
1634821500000|2021-10-21 13:05:00|8433.3|8431.8|8435.5|8434.6|8436.9|8435.8|8432.2|8431.1|429
1634821800000|2021-10-21 13:10:00|8436|8435.1|8438.2|8437.3|8439.5|8438.6|8434.1|8432.9|464
1634822100000|2021-10-21 13:15:00|8438.3|8437.4|8437.7|8436.8|8439.6|8438.7|8436.7|8435.8|376
1634822400000|2021-10-21 13:20:00|8437.6|8436.7|8435.9|8435|8438.7|8437.7|8434.6|8433.3|439
1634822700000|2021-10-21 13:25:00|8436|8435.1|8436.9|8436|8437.7|8436.8|8435.6|8434.7|465
1634823000000|2021-10-21 13:30:00|8436.8|8435.9|8434.4|8433.5|8439.4|8438.5|8433.1|8432.1|640
1634823300000|2021-10-21 13:35:00|8434.1|8433.2|8431.2|8430.3|8435.5|8434.6|8430.8|8429.9|543
1634823600000|2021-10-21 13:40:00|8431.1|8430.2|8428.6|8427.1|8431.6|8430.7|8428.2|8427.1|415
1634823900000|2021-10-21 13:45:00|8428.7|8427.2|8429.5|8428.6|8430.2|8429.2|8428.3|8427|371
1634824200000|2021-10-21 13:50:00|8429.6|8428.7|8430.5|8429.6|8433.9|8432.8|8428.6|8427.7|471
1634824500000|2021-10-21 13:55:00|8430.3|8429.4|8429.4|8427.9|8430.5|8429.5|8427.3|8426.3|562
1634824800000|2021-10-21 14:00:00|8429.6|8428.1|8430.2|8428.7|8431|8429.5|8425.8|8424.7|785
1634825100000|2021-10-21 14:05:00|8430.1|8428.6|8433.2|8432.3|8435.9|8434.7|8430|8428.5|615
1634825400000|2021-10-21 14:10:00|8433.4|8431.9|8432|8430.5|8433.5|8432.4|8431.5|8430.3|475
1634825700000|2021-10-21 14:15:00|8431.7|8430.8|8429.6|8428.7|8432.4|8431.3|8429.4|8428|555
1634826000000|2021-10-21 14:20:00|8429.5|8428.6|8427.1|8426.2|8430.3|8429.1|8426.9|8425.8|499
1634826300000|2021-10-21 14:25:00|8427|8426.1|8426.4|8424.9|8427.8|8426.6|8426|8424.9|503
1634826600000|2021-10-21 14:30:00|8426|8425.1|8426|8425.1|8426.8|8425.9|8423.8|8422.7|515
1634826900000|2021-10-21 14:35:00|8425.9|8425|8425.4|8424.5|8427.1|8425.9|8422.8|8421.8|432
1634827200000|2021-10-21 14:40:00|8425.7|8424.2|8426.2|8424.7|8429.3|8428.2|8425.2|8424.1|595
1634827500000|2021-10-21 14:45:00|8426.1|8424.6|8428.7|8427.2|8430.1|8428.7|8426.1|8424.6|576
1634827800000|2021-10-21 14:50:00|8428.8|8427.3|8425.5|8424|8431.4|8429.9|8425|8423.7|629
1634828100000|2021-10-21 14:55:00|8425.6|8424.1|8426.7|8425.8|8428.5|8427.4|8425.3|8424|595
1634828400000|2021-10-21 15:00:00|8426.5|8425.6|8428.9|8428|8429.2|8428|8426.4|8425.3|497
1634828700000|2021-10-21 15:05:00|8429|8428.1|8430.6|8429.7|8431|8429.9|8428.1|8427.1|562
1634829000000|2021-10-21 15:10:00|8430.7|8429.8|8429.2|8427.7|8431.7|8430.6|8428.9|8427.4|405
1634829300000|2021-10-21 15:15:00|8429.6|8428.1|8430.1|8428.6|8431.6|8430.4|8429.2|8428.1|353
1634829600000|2021-10-21 15:20:00|8430.2|8428.7|8430.9|8430|8431.3|8430.1|8429.1|8427.9|385
1634829900000|2021-10-21 15:25:00|8431.1|8430.2|8430.4|8428.9|8431.4|8430.3|8429.1|8428.2|354
1634830200000|2021-10-21 15:30:00|8430.3|8428.8|8430.8|8429.3|8431.3|8430|8429.5|8428.3|370
1634830500000|2021-10-21 15:35:00|8430.7|8429.2|8430.1|8428.6|8432.4|8431.2|8429.5|8428.4|402
1634830800000|2021-10-21 15:40:00|8430|8428.5|8430.3|8428.8|8430.5|8429.3|8429|8428|357
1634831100000|2021-10-21 15:45:00|8430.2|8428.7|8431.5|8430.6|8431.9|8431|8429.5|8428.2|350
1634831400000|2021-10-21 15:50:00|8431.6|8430.7|8431.1|8429.6|8432.7|8431.8|8430.4|8429.2|277
1634831700000|2021-10-21 15:55:00|8431.2|8429.7|8430.1|8429.2|8431.6|8430.4|8429.6|8428.6|228
1634832000000|2021-10-21 16:00:00|8430|8429.1|8429.9|8429|8430.4|8429.4|8429|8428.1|288
1634832300000|2021-10-21 16:05:00|8430|8429.1|8430.8|8429.9|8431.6|8430.7|8429.6|8428.6|309
1634832600000|2021-10-21 16:10:00|8430.9|8430|8431.2|8430.3|8432.4|8431.5|8430.5|8429.3|251
1634832900000|2021-10-21 16:15:00|8431.3|8430.4|8432.3|8430.8|8432.5|8431.4|8431|8429.8|195
1634833200000|2021-10-21 16:20:00|8432.2|8430.7|8430.4|8429.5|8432.3|8431|8430.3|8429.3|255
1634833500000|2021-10-21 16:25:00|8430.3|8429.4|8431|8429.5|8431.2|8430|8429.8|8428.8|155
1634833800000|2021-10-21 16:30:00|8431.1|8429.6|8432.1|8431.2|8432.4|8431.4|8430|8429|224
1634834100000|2021-10-21 16:35:00|8432|8431.1|8432|8431.1|8432.7|8431.4|8431.1|8430|257
1634834400000|2021-10-21 16:40:00|8431.9|8431|8432.3|8431.4|8432.7|8431.5|8431.8|8430.9|244
1634834700000|2021-10-21 16:45:00|8432.2|8431.3|8432.5|8431.6|8433.2|8432.3|8431.7|8430.8|224
1634835000000|2021-10-21 16:50:00|8432.6|8431.7|8432.2|8431.3|8433.8|8432.9|8432.1|8431|212
1634835300000|2021-10-21 16:55:00|8432.3|8431.4|8432.9|8432|8433.9|8433|8432.1|8431.2|264
1634835600000|2021-10-21 17:00:00|8433|8432.1|8433.6|8432.7|8433.7|8432.8|8431.9|8430.9|267
1634835900000|2021-10-21 17:05:00|8433.9|8432.4|8435.8|8434.9|8436|8435|8433.7|8432.4|259
1634836200000|2021-10-21 17:10:00|8435.6|8434.7|8436.7|8435.8|8436.7|8435.8|8435.6|8434.6|187
1634836500000|2021-10-21 17:15:00|8436.6|8435.7|8438.1|8436.6|8438.8|8437.6|8436.6|8435.6|275
1634836800000|2021-10-21 17:20:00|8438|8436.5|8437.7|8436.8|8438.4|8437.3|8436.3|8435.1|293
1634837100000|2021-10-21 17:25:00|8437.9|8437|8437.7|8436.8|8438.3|8437.2|8436.9|8435.7|192
1634837400000|2021-10-21 17:30:00|8437.8|8436.9|8438.2|8437.3|8438.4|8437.4|8437.6|8436.4|190
1634837700000|2021-10-21 17:35:00|8438.1|8437.2|8437.6|8436.7|8438.7|8437.8|8437.5|8436.6|164
1634838000000|2021-10-21 17:40:00|8437.5|8436.6|8436.8|8435.9|8437.8|8436.7|8436.4|8435.2|286
1634838300000|2021-10-21 17:45:00|8437.2|8435.7|8439|8438.1|8439.2|8438.1|8436.8|8435.7|355
1634838600000|2021-10-21 17:50:00|8439.1|8438.2|8436.8|8435.9|8439.4|8438.3|8436|8434.8|343
1634838900000|2021-10-21 17:55:00|8436.6|8435.7|8436.9|8436|8437.3|8436.4|8436|8435.1|226
1634839200000|2021-10-21 18:00:00|8437|8436.1|8436.8|8435.9|8437.9|8437|8436.2|8435.2|250
1634839500000|2021-10-21 18:05:00|8436.7|8435.8|8438.4|8437.5|8439.3|8438.1|8435.5|8434.2|254
1634839800000|2021-10-21 18:10:00|8438.3|8437.4|8437.1|8436.2|8439.4|8438.5|8437|8435.8|259
1634840100000|2021-10-21 18:15:00|8437|8436.1|8438.1|8437.2|8438.7|8437.6|8436.5|8435.3|266
1634840400000|2021-10-21 18:20:00|8438|8437.1|8436.7|8435.2|8438.2|8437.2|8435.8|8434.7|304
1634840700000|2021-10-21 18:25:00|8436.6|8435.1|8434.8|8433.9|8437.2|8435.9|8434.7|8432.7|281
1634841000000|2021-10-21 18:30:00|8434.6|8433.7|8434.8|8433.3|8435.4|8434.2|8434.3|8433|238
1634841300000|2021-10-21 18:35:00|8434.7|8433.2|8434.5|8433|8435.2|8434|8433.5|8432.5|261
1634841600000|2021-10-21 18:40:00|8434.4|8432.9|8433.3|8432.4|8434.4|8433.2|8432.9|8431.6|190
1634841900000|2021-10-21 18:45:00|8433.2|8432.3|8432.8|8431.9|8433.6|8432.6|8432.5|8431.4|168
1634842200000|2021-10-21 18:50:00|8432.9|8432|8432.9|8432|8434.5|8433|8432.8|8431.6|196
1634842500000|2021-10-21 18:55:00|8433.2|8432.3|8433.4|8431.9|8434.6|8433.5|8432.9|8431.4|284
1634842800000|2021-10-21 19:00:00|8433.6|8432.1|8434.5|8433|8434.6|8433.3|8433.2|8432|278
1634843100000|2021-10-21 19:05:00|8434.4|8432.9|8433.6|8432.1|8434.5|8433.1|8433.2|8431.9|198
1634843400000|2021-10-21 19:10:00|8433.3|8432.4|8433|8431.5|8433.6|8432.4|8432.6|8431.3|150
1634843700000|2021-10-21 19:15:00|8432.7|8431.8|8432.8|8431.9|8433.2|8432|8432.2|8430.9|235
1634844000000|2021-10-21 19:20:00|8432.9|8432|8432.6|8431.7|8433.3|8432.1|8432.4|8431.3|193
1634844300000|2021-10-21 19:25:00|8432.5|8431.6|8433.1|8431.6|8433.1|8432|8432.3|8430.8|218
1634844600000|2021-10-21 19:30:00|8433|8431.5|8432.7|8431.2|8433.8|8432.5|8432.6|8431.2|193
1634844900000|2021-10-21 19:35:00|8432.8|8431.3|8431.8|8430.3|8432.9|8431.6|8431.3|8430.1|192
1634845200000|2021-10-21 19:40:00|8431.9|8430.4|8432.3|8430.8|8433|8431.5|8431.3|8430.1|243
1634845500000|2021-10-21 19:45:00|8432.4|8430.9|8431.5|8430.6|8432.4|8430.9|8431.1|8429.7|241
1634845800000|2021-10-21 19:50:00|8431.6|8430.7|8430.6|8429.7|8432.4|8431|8430.4|8429.2|369
1634846100000|2021-10-21 19:55:00|8430.5|8429.6|8430.2|8428.7|8431.5|8430.3|8429.7|8428.2|297
1634846400000|2021-10-21 20:00:00|8430.3|8428.8|8430.9|8429.4|8432|8430.5|8428.7|8427.5|344
1634846700000|2021-10-21 20:05:00|8431|8429.5|8428.8|8427.3|8431|8429.5|8428.7|8427.2|177
1634847000000|2021-10-21 20:10:00|8428.7|8427.2|8428.9|8427.4|8429.2|8427.7|8428.1|8426.6|165
1634847300000|2021-10-21 20:15:00|8428.8|8427.3|8428.6|8427.1|8429.7|8428.2|8428.4|8426.9|192
1634847600000|2021-10-21 20:20:00|8428.7|8427.2|8427.5|8426|8428.7|8427.2|8427|8425.8|209
1634847900000|2021-10-21 20:25:00|8427.6|8426.1|8427.6|8426.1|8427.8|8426.6|8427|8425.8|230
1634848200000|2021-10-21 20:30:00|8427.7|8426.2|8427.3|8425.8|8428.3|8426.9|8426.8|8425.7|285
1634848500000|2021-10-21 20:35:00|8427.2|8425.7|8428.6|8427.1|8428.7|8427.5|8427|8425.7|214
1634848800000|2021-10-21 20:40:00|8428.5|8427|8428.2|8426.7|8429.3|8428|8428|8426.6|359
1634849100000|2021-10-21 20:45:00|8428|8426.5|8427.5|8426|8428.9|8427.5|8426.9|8425.4|361
1634849400000|2021-10-21 20:50:00|8427.6|8426.1|8427.5|8424.9|8430.2|8426.5|8426.8|8424|653
1634849700000|2021-10-21 20:55:00|8427.6|8425.7|8431.7|8424|8433.3|8427.3|8426.8|8422.3|1167
1634850000000|2021-10-21 21:00:00|8433.2|8423.1|8433.7|8422.7|8434.7|8425.1|8431.6|8421.1|101
1634850300000|2021-10-21 21:05:00|8427.4|8416.4|8431.9|8420.9|8436.2|8425.2|8425|8414|211
1634850600000|2021-10-21 21:10:00|8432.4|8422.1|8429.4|8420.3|8434.1|8423.5|8429.4|8419.2|154
1634850900000|2021-10-21 21:15:00|8429.6|8420.8|8431.1|8423|8432.7|8423.9|8429.4|8418.6|410
1634851200000|2021-10-21 21:20:00|8431|8422.9|8430.6|8420.5|8432.1|8423.5|8428|8419.5|909
1634851500000|2021-10-21 21:25:00|8430.4|8420.6|8429.8|8421.8|8431|8422.2|8429.2|8419.8|1032
1634851800000|2021-10-21 21:30:00|8429.7|8421.7|8431.1|8424.5|8433.6|8425.3|8428.8|8421|308
1634852100000|2021-10-21 21:35:00|8431.2|8424.4|8430.7|8424.5|8431.9|8425.2|8430.6|8423.2|191
1634852400000|2021-10-21 21:40:00|8431|8424.4|8430.6|8423.2|8431.9|8425.4|8429.5|8422.5|189
1634852700000|2021-10-21 21:45:00|8430.5|8423.3|8431.2|8422.7|8431.5|8424.2|8429.9|8422.1|802
1634853000000|2021-10-21 21:50:00|8431.6|8422.2|8430.6|8424.2|8432.1|8424.7|8430.1|8422.1|183
1634853300000|2021-10-21 21:55:00|8430.3|8424.7|8431.9|8423.9|8432.9|8425.5|8430.2|8422.2|205
1634853600000|2021-10-21 22:00:00|8432|8424.1|8427.5|8426|8432.1|8426.8|8427.2|8421|513
1634853900000|2021-10-21 22:05:00|8427.7|8425.4|8427.9|8426.4|8428.4|8426.5|8427.2|8425.1|212
1634854200000|2021-10-21 22:10:00|8428|8426.5|8428.2|8426.7|8429|8427|8427.7|8425.8|118
1634854500000|2021-10-21 22:15:00|8427.9|8426.4|8427.2|8425.7|8428.5|8426.6|8426.7|8424.7|226
1634854800000|2021-10-21 22:20:00|8427.3|8425.8|8427.2|8425.7|8428|8426.1|8427.1|8425.1|169
1634855100000|2021-10-21 22:25:00|8427.3|8425.8|8427.8|8426.3|8428.1|8426.5|8427.1|8425.6|109
1634855400000|2021-10-21 22:30:00|8428|8426.5|8428.1|8426.6|8428.3|8426.8|8427.7|8426.2|186
1634855700000|2021-10-21 22:35:00|8428.2|8426.7|8427.7|8426.2|8428.4|8426.9|8427.7|8426.2|130
1634856000000|2021-10-21 22:40:00|8427.6|8426.1|8427.7|8426.2|8428.1|8426.5|8427.3|8425.7|99
1634856300000|2021-10-21 22:45:00|8427.8|8426.3|8428.7|8427.2|8428.8|8427.3|8427.5|8425.7|125
1634856600000|2021-10-21 22:50:00|8428.6|8427.1|8428.2|8426.7|8428.7|8427.2|8428.1|8426.6|119
1634856900000|2021-10-21 22:55:00|8428.3|8426.8|8428.3|8426.8|8428.5|8427|8427.8|8426.3|103
1634857200000|2021-10-21 23:00:00|8428.4|8426.9|8428.7|8427.2|8428.8|8427.3|8428|8426.5|185
1634857500000|2021-10-21 23:05:00|8428.6|8427.1|8428.1|8426.6|8428.9|8427.4|8427.9|8426.4|179
1634857800000|2021-10-21 23:10:00|8428.2|8426.7|8428.7|8427.2|8428.8|8427.3|8428.1|8426.6|101
1634858100000|2021-10-21 23:15:00|8428.8|8427.3|8428.9|8427.4|8429|8427.5|8428.5|8427|90
1634858400000|2021-10-21 23:20:00|8429|8427.5|8429|8427.5|8429.1|8427.6|8428.5|8427|117
1634858700000|2021-10-21 23:25:00|8428.9|8427.4|8428|8426.5|8429.1|8427.6|8428|8426.5|97
1634859000000|2021-10-21 23:30:00|8428.1|8426.6|8428.3|8426.8|8428.4|8426.9|8427.7|8426.2|112
1634859300000|2021-10-21 23:35:00|8428.4|8426.9|8428.5|8427|8428.8|8427.3|8428.1|8426.6|122
1634859600000|2021-10-21 23:40:00|8428.6|8427.1|8428.6|8427.1|8428.8|8427.3|8428.1|8426.6|126
1634859900000|2021-10-21 23:45:00|8428.5|8427|8427.4|8425.9|8428.6|8427.1|8427.2|8425.7|110
1634860200000|2021-10-21 23:50:00|8427.5|8426|8429.7|8428.2|8429.8|8428.3|8427.4|8425.9|189
1634860500000|2021-10-21 23:55:00|8429.6|8428.1|8430|8428.5|8430.3|8429|8429.3|8427.8|137
1634860800000|2021-10-22 00:00:00|8430.1|8428.6|8430.3|8428.8|8431.2|8429.9|8429.8|8428.3|417
1634861100000|2021-10-22 00:05:00|8430.2|8428.7|8431|8429.5|8431.4|8430.1|8430.2|8428.7|214
1634861400000|2021-10-22 00:10:00|8431.1|8429.6|8431|8429.5|8431.4|8430.2|8430.2|8429|273
1634861700000|2021-10-22 00:15:00|8431.1|8429.6|8429.3|8427.8|8431.9|8430.8|8429|8427.7|303
1634862000000|2021-10-22 00:20:00|8429.4|8427.9|8428.8|8427.3|8429.7|8428.5|8428.3|8427.1|239
1634862300000|2021-10-22 00:25:00|8428.7|8427.2|8429.2|8427.7|8430.3|8429|8428.6|8427.2|231
1634862600000|2021-10-22 00:30:00|8429.1|8427.6|8430.5|8429|8431|8429.6|8428.6|8427.1|198
1634862900000|2021-10-22 00:35:00|8430.6|8429.1|8430.6|8429.1|8430.6|8429.1|8430|8428.6|144
1634863200000|2021-10-22 00:40:00|8430.5|8429|8432|8430.5|8432|8430.5|8430.4|8428.9|247
1634863500000|2021-10-22 00:45:00|8432.3|8430.8|8432.6|8431.1|8433.2|8431.8|8431.6|8430.4|281
1634863800000|2021-10-22 00:50:00|8432.7|8431.2|8432.6|8431.1|8433.5|8432.1|8431.8|8430.3|286
1634864100000|2021-10-22 00:55:00|8432.5|8431|8430.7|8429.2|8432.8|8431.3|8430|8428.8|439
1634864400000|2021-10-22 01:00:00|8430.6|8429.1|8429.5|8428|8430.7|8429.6|8429|8427.7|428
1634864700000|2021-10-22 01:05:00|8429.4|8427.9|8427.9|8426.4|8429.7|8428.2|8427.6|8426.1|234
1634865000000|2021-10-22 01:10:00|8427.8|8426.3|8424.3|8422.8|8428.7|8427.2|8422.6|8421.1|457
1634865300000|2021-10-22 01:15:00|8424.2|8422.7|8424.8|8423.3|8425.2|8423.7|8422.4|8420.9|396
1634865600000|2021-10-22 01:20:00|8424.7|8423.2|8422.9|8421.4|8424.7|8423.2|8422.2|8420.7|346
1634865900000|2021-10-22 01:25:00|8422.8|8421.3|8425.1|8423.6|8425.1|8423.6|8422.7|8421.2|234
1634866200000|2021-10-22 01:30:00|8425.2|8423.7|8424.2|8422.7|8425.2|8423.7|8423.3|8421.8|371
1634866500000|2021-10-22 01:35:00|8424.1|8422.6|8425.6|8424.1|8425.7|8424.5|8423.7|8422.2|368
1634866800000|2021-10-22 01:40:00|8425.2|8424.3|8426.1|8424.6|8426.1|8424.6|8424.6|8423.1|276
1634867100000|2021-10-22 01:45:00|8426.2|8424.7|8427|8425.5|8427.3|8425.8|8425.2|8423.8|222
1634867400000|2021-10-22 01:50:00|8427.1|8425.6|8427.2|8425.7|8427.3|8425.8|8426.1|8424.6|211
1634867700000|2021-10-22 01:55:00|8427.1|8425.6|8426.8|8425.3|8427.6|8426.2|8426.3|8424.8|227
1634868000000|2021-10-22 02:00:00|8426.7|8425.2|8427.3|8425.8|8427.5|8426|8426.5|8425|178
1634868300000|2021-10-22 02:05:00|8427.4|8425.9|8428.9|8427.4|8428.9|8427.4|8427|8425.7|185
1634868600000|2021-10-22 02:10:00|8428.8|8427.3|8429.1|8427.6|8429.2|8428|8428|8426.8|222
1634868900000|2021-10-22 02:15:00|8429.2|8427.7|8429.5|8428.6|8429.9|8428.7|8428.5|8427.3|183
1634869200000|2021-10-22 02:20:00|8429.6|8428.7|8429.4|8428.5|8429.9|8428.8|8428.5|8427.2|185
1634869500000|2021-10-22 02:25:00|8429.5|8428.6|8429.7|8428.2|8431.8|8430.3|8429.4|8427.9|232
1634869800000|2021-10-22 02:30:00|8429.6|8428.1|8430.2|8428.7|8430.5|8429.1|8429.3|8427.8|211
1634870100000|2021-10-22 02:35:00|8430.1|8428.6|8430.6|8429.1|8431.1|8429.6|8429.4|8427.9|193
1634870400000|2021-10-22 02:40:00|8430.5|8429|8431.5|8430|8431.6|8430.1|8430.5|8429|118
1634870700000|2021-10-22 02:45:00|8431.4|8429.9|8430.9|8430|8432.3|8430.8|8430.8|8429.6|180
1634871000000|2021-10-22 02:50:00|8430.8|8429.9|8432.3|8430.8|8432.6|8431.1|8430.7|8429.4|132
1634871300000|2021-10-22 02:55:00|8432|8431.1|8431.4|8429.9|8432.2|8431.1|8430.9|8429.5|355
1634871600000|2021-10-22 03:00:00|8431.5|8430|8431.2|8429.7|8431.5|8430.1|8430|8428.8|200
1634871900000|2021-10-22 03:05:00|8431.1|8429.6|8430.9|8429.4|8431.7|8430.4|8430.5|8429.3|159
1634872200000|2021-10-22 03:10:00|8431|8429.5|8429.6|8428.1|8431|8429.5|8429.3|8428|152
1634872500000|2021-10-22 03:15:00|8429.7|8428.2|8429.7|8428.2|8430.1|8428.7|8428.5|8427.5|170
1634872800000|2021-10-22 03:20:00|8429.6|8428.1|8429.3|8427.8|8430.2|8428.7|8429.2|8427.8|163
1634873100000|2021-10-22 03:25:00|8429.4|8427.9|8430.2|8428.7|8430.3|8428.8|8429|8427.8|146
1634873400000|2021-10-22 03:30:00|8430.1|8428.6|8429.6|8428.1|8430.3|8428.8|8428.9|8427.7|209
1634873700000|2021-10-22 03:35:00|8429.5|8428|8428.4|8427.5|8430|8428.5|8428.3|8427.1|143
1634874000000|2021-10-22 03:40:00|8428.5|8427.6|8429.2|8427.7|8429.3|8427.8|8428.1|8426.9|158
1634874300000|2021-10-22 03:45:00|8429.3|8427.8|8429.8|8428.3|8430|8428.5|8429.2|8427.7|84
1634874600000|2021-10-22 03:50:00|8429.7|8428.2|8429.4|8428.5|8430.1|8428.6|8429.3|8427.8|149
1634874900000|2021-10-22 03:55:00|8429.7|8428.2|8428.5|8427|8429.7|8428.3|8427.8|8426.4|220
1634875200000|2021-10-22 04:00:00|8428.6|8427.1|8428.3|8426.8|8429|8427.7|8428|8426.6|223
1634875500000|2021-10-22 04:05:00|8428.2|8426.7|8428.6|8427.1|8428.7|8427.2|8427.3|8426.1|231
1634875800000|2021-10-22 04:10:00|8428.7|8427.2|8428.3|8426.8|8428.9|8427.7|8427.5|8426.2|216
1634876100000|2021-10-22 04:15:00|8428.2|8426.7|8428.4|8426.9|8428.7|8427.4|8427.8|8426.5|194
1634876400000|2021-10-22 04:20:00|8428|8427.1|8428.3|8426.8|8428.8|8427.5|8427.9|8426.6|150
1634876700000|2021-10-22 04:25:00|8428.4|8426.9|8429.8|8428.3|8430|8428.7|8428.3|8426.8|108
1634877000000|2021-10-22 04:30:00|8429.7|8428.2|8429.8|8428.3|8430.3|8428.9|8429.1|8427.9|132
1634877300000|2021-10-22 04:35:00|8429.7|8428.2|8430.3|8428.8|8430.6|8429.1|8429.7|8428.2|125
1634877600000|2021-10-22 04:40:00|8430.2|8428.7|8429.6|8428.1|8430.6|8429.2|8429.4|8428.1|158
1634877900000|2021-10-22 04:45:00|8429.7|8428.2|8428.2|8427.3|8429.7|8428.5|8428.2|8427|134
1634878200000|2021-10-22 04:50:00|8428.3|8427.4|8427.1|8425.6|8429|8427.7|8426.9|8425.6|160
1634878500000|2021-10-22 04:55:00|8427.2|8425.7|8426.2|8424.7|8427.2|8425.7|8424.8|8423.5|180
1634878800000|2021-10-22 05:00:00|8426.1|8424.6|8426.2|8424.7|8427.1|8425.6|8426.1|8424.6|149
1634879100000|2021-10-22 05:05:00|8426.3|8424.8|8424.9|8423.4|8426.4|8424.9|8424.7|8423.2|163
1634879400000|2021-10-22 05:10:00|8425|8423.5|8425.9|8424.4|8425.9|8424.4|8424.9|8423.4|153
1634879700000|2021-10-22 05:15:00|8425.8|8424.3|8426.4|8424.9|8426.5|8425|8425.8|8424.3|116
1634880000000|2021-10-22 05:20:00|8426.3|8424.8|8426.5|8425|8426.9|8425.6|8426.2|8424.7|106
1634880300000|2021-10-22 05:25:00|8426.6|8425.1|8425.8|8424.3|8426.8|8425.5|8425.4|8424.2|148
1634880600000|2021-10-22 05:30:00|8425.9|8424.4|8425.8|8424.3|8426.7|8425.5|8425.4|8424.2|148
1634880900000|2021-10-22 05:35:00|8425.7|8424.2|8426.2|8425.3|8426.9|8425.4|8425.7|8424.2|142
1634881200000|2021-10-22 05:40:00|8426.1|8425.2|8426.1|8425.2|8427.2|8426|8426|8424.7|230
1634881500000|2021-10-22 05:45:00|8426.2|8425.3|8426.4|8424.9|8426.5|8425.3|8424.9|8423.7|260
1634881800000|2021-10-22 05:50:00|8426.1|8425.2|8425.6|8424.7|8426.8|8425.5|8425.3|8424|193
1634882100000|2021-10-22 05:55:00|8425.5|8424.6|8429.7|8426.9|8433|8428|8425.5|8424.6|232
1634882400000|2021-10-22 06:00:00|8429.5|8427.2|8429.8|8428.3|8432.7|8431.5|8428.2|8425.1|587
1634882700000|2021-10-22 06:05:00|8429.7|8428.2|8431.5|8430|8431.5|8430.1|8427.4|8426.3|424
1634883000000|2021-10-22 06:10:00|8431.4|8429.9|8428.8|8427.3|8431.8|8430.5|8428.2|8426.7|313
1634883300000|2021-10-22 06:15:00|8428.9|8427.4|8430.2|8428.7|8430.6|8429.2|8427.2|8425.8|342
1634883600000|2021-10-22 06:20:00|8430.3|8428.8|8431.5|8430|8432.8|8431.3|8430|8428.5|349
1634883900000|2021-10-22 06:25:00|8431.4|8429.9|8432.2|8430.7|8432.9|8431.4|8430.4|8429.1|449
1634884200000|2021-10-22 06:30:00|8431.8|8430.9|8436.6|8435.1|8438.4|8436.9|8431.8|8430.8|554
1634884500000|2021-10-22 06:35:00|8436.7|8435.2|8435.3|8434.4|8436.8|8435.3|8434.5|8433.3|387
1634884800000|2021-10-22 06:40:00|8435.7|8434.2|8435|8433.5|8436.5|8435.1|8434.2|8432.9|299
1634885100000|2021-10-22 06:45:00|8434.9|8433.4|8435.5|8434|8435.8|8434.5|8434.2|8432.7|312
1634885400000|2021-10-22 06:50:00|8435.6|8434.1|8437|8435.5|8438.1|8436.7|8435.4|8434.1|374
1634885700000|2021-10-22 06:55:00|8437.1|8435.6|8436.7|8435.2|8437.6|8436.1|8435|8433.8|349
1634886000000|2021-10-22 07:00:00|8436.8|8435.3|8438.2|8436.7|8439.9|8438.8|8435.4|8433.9|466
1634886300000|2021-10-22 07:05:00|8438.1|8436.6|8440.9|8439.4|8443.3|8441.9|8437.5|8436.2|568
1634886600000|2021-10-22 07:10:00|8441|8440.1|8443.3|8441.1|8443.5|8442.1|8439.7|8438.5|631
1634886900000|2021-10-22 07:15:00|8443.4|8440.9|8440.7|8439.2|8444|8442.4|8439.5|8438.3|629
1634887200000|2021-10-22 07:20:00|8440.8|8439.3|8437.8|8436.3|8443.1|8441.8|8437.4|8436.3|417
1634887500000|2021-10-22 07:25:00|8437.9|8436.4|8440.2|8437.5|8440.4|8439|8436.9|8435.7|538
1634887800000|2021-10-22 07:30:00|8440|8437.8|8440.9|8439.4|8442.3|8441|8439.1|8437.4|590
1634888100000|2021-10-22 07:35:00|8440.6|8439.7|8442.6|8441.7|8444.1|8442.8|8439.5|8438.4|524
1634888400000|2021-10-22 07:40:00|8442.8|8441.3|8444.7|8443.8|8445.5|8444.2|8439.7|8438.3|525
1634888700000|2021-10-22 07:45:00|8445.1|8443.6|8448.4|8447.5|8448.7|8447.8|8444.5|8443.3|409
1634889000000|2021-10-22 07:50:00|8448.5|8447.6|8448|8446.5|8449|8447.9|8446|8444.6|463
1634889300000|2021-10-22 07:55:00|8447.9|8446.4|8451.1|8449.6|8451.5|8450|8446.1|8444.7|545
1634889600000|2021-10-22 08:00:00|8450.8|8449.3|8451|8449.5|8455.1|8453.6|8448.8|8447.3|570
1634889900000|2021-10-22 08:05:00|8451.1|8449.6|8450|8448.5|8451.3|8449.8|8449.5|8448.1|427
1634890200000|2021-10-22 08:10:00|8450.1|8448.6|8448.2|8446.7|8450.7|8449.6|8447.7|8446.2|442
1634890500000|2021-10-22 08:15:00|8448.1|8446.6|8447.3|8445.8|8448.5|8447.4|8445.8|8444.7|435
1634890800000|2021-10-22 08:20:00|8447.2|8445.7|8451.9|8450.4|8453.2|8452.1|8447|8445.5|441
1634891100000|2021-10-22 08:25:00|8451.8|8450.3|8452|8448.2|8453.2|8452.1|8450.4|8447.5|498
1634891400000|2021-10-22 08:30:00|8451|8447.9|8437.6|8436.1|8451|8447.9|8435|8433.5|847
1634891700000|2021-10-22 08:35:00|8437.7|8436.2|8440.4|8439.5|8442|8441|8437.7|8436.2|561
1634892000000|2021-10-22 08:40:00|8440.5|8439.6|8440|8438.5|8441.7|8440.4|8437.5|8436.2|439
1634892300000|2021-10-22 08:45:00|8440.1|8438.6|8437|8436.1|8440.3|8439.1|8436.4|8435.1|523
1634892600000|2021-10-22 08:50:00|8436.9|8436|8434.8|8433.3|8438.9|8437.7|8433.6|8432.4|461
1634892900000|2021-10-22 08:55:00|8434.6|8433.7|8430.2|8428.7|8435.4|8434.2|8429.2|8428.3|578
1634893200000|2021-10-22 09:00:00|8430.3|8428.8|8430.6|8429.7|8431|8429.9|8426|8424.7|647
1634893500000|2021-10-22 09:05:00|8430.9|8429.4|8432.2|8431.3|8434.4|8433.2|8430.1|8429.2|500
1634893800000|2021-10-22 09:10:00|8432.3|8431.4|8429.3|8428.4|8432.8|8431.4|8428.6|8427.5|461
1634894100000|2021-10-22 09:15:00|8429.5|8428|8429.3|8427.8|8431.2|8429.7|8427.7|8426.8|414
1634894400000|2021-10-22 09:20:00|8429.2|8427.7|8425.1|8423.6|8429.3|8428|8423.8|8422.5|478
1634894700000|2021-10-22 09:25:00|8424.7|8423.8|8428.4|8426.9|8429.2|8427.9|8424.2|8423.3|396
1634895000000|2021-10-22 09:30:00|8428.5|8427|8428.9|8428|8429.7|8428.2|8426.6|8425.4|370
1634895300000|2021-10-22 09:35:00|8429|8428.1|8431.6|8430.7|8432|8430.9|8428.7|8427.5|341
1634895600000|2021-10-22 09:40:00|8431.5|8430.6|8430.3|8429.4|8432.3|8430.9|8429.6|8428.4|303
1634895900000|2021-10-22 09:45:00|8430.6|8429.1|8431.3|8429.8|8431.5|8430.3|8429.8|8428.6|256
1634896200000|2021-10-22 09:50:00|8431.2|8429.7|8434.2|8433.3|8434.5|8433.4|8430.1|8428.9|264
1634896500000|2021-10-22 09:55:00|8434.3|8433.4|8435|8433.5|8435.6|8434.4|8434.2|8432.9|402
1634896800000|2021-10-22 10:00:00|8434.7|8433.8|8436.4|8434.9|8436.6|8435.4|8434.7|8433.3|312
1634897100000|2021-10-22 10:05:00|8435.9|8435|8436.2|8435.3|8437.2|8436.3|8435.5|8434.4|300
1634897400000|2021-10-22 10:10:00|8436.1|8435.2|8435.5|8434|8436.3|8435.4|8434.5|8433.3|255
1634897700000|2021-10-22 10:15:00|8435.4|8433.9|8436.8|8435.9|8436.9|8436|8434|8432.8|326
1634898000000|2021-10-22 10:20:00|8436.7|8435.8|8436.8|8435.9|8437.3|8436.1|8435.4|8434.3|305
1634898300000|2021-10-22 10:25:00|8436.7|8435.8|8439.1|8438.2|8440.1|8438.8|8436.3|8435.4|328
1634898600000|2021-10-22 10:30:00|8439|8438.1|8435.4|8434.5|8439.3|8438.4|8435.3|8434.4|249
1634898900000|2021-10-22 10:35:00|8435.3|8434.4|8435.8|8434.9|8436.2|8435.1|8434|8432.8|303
1634899200000|2021-10-22 10:40:00|8435.7|8434.8|8436.3|8435.4|8436.8|8435.6|8435.4|8434.3|283
1634899500000|2021-10-22 10:45:00|8436.4|8435.5|8434.5|8433|8436.7|8435.5|8433.8|8432.8|294
1634899800000|2021-10-22 10:50:00|8434.1|8433.2|8435.1|8433.6|8435.2|8434|8433.4|8432.4|294
1634900100000|2021-10-22 10:55:00|8435.3|8433.8|8442.5|8441|8444.5|8443.2|8434.6|8433.4|716
1634900400000|2021-10-22 11:00:00|8442.3|8441.4|8441.5|8440.6|8445.3|8444.2|8441.2|8440.1|561
1634900700000|2021-10-22 11:05:00|8441.4|8440.5|8440.1|8439.2|8442.6|8441.3|8439.7|8438.8|305
1634901000000|2021-10-22 11:10:00|8440.3|8439.4|8438.8|8437.3|8441.2|8440|8438|8436.9|272
1634901300000|2021-10-22 11:15:00|8438.7|8437.2|8438.4|8437.5|8439.5|8438.3|8437.8|8436.6|241
1634901600000|2021-10-22 11:20:00|8438.3|8437.4|8438.5|8437.6|8439.5|8438.3|8437.1|8436|321
1634901900000|2021-10-22 11:25:00|8438.7|8437.8|8439.5|8438|8439.8|8438.7|8437.6|8436.5|338
1634902200000|2021-10-22 11:30:00|8439.6|8438.1|8441.2|8439.7|8444.1|8442.9|8439.4|8438|378
1634902500000|2021-10-22 11:35:00|8441.3|8439.8|8440.3|8439.4|8441.4|8440.2|8439.6|8438.5|325
1634902800000|2021-10-22 11:40:00|8440.2|8439.3|8441|8439.5|8441.7|8440.3|8439.3|8438.4|290
1634903100000|2021-10-22 11:45:00|8441.1|8439.6|8442.3|8440.8|8442.9|8441.8|8440.4|8439.2|331
1634903400000|2021-10-22 11:50:00|8442.1|8441.2|8441.7|8440.8|8443.1|8442|8440.8|8439.8|377
1634903700000|2021-10-22 11:55:00|8442|8440.5|8439.4|8437.9|8443.2|8442.1|8439.2|8437.8|519
1634904000000|2021-10-22 12:00:00|8439.2|8438.3|8436.3|8435.4|8439.2|8438.3|8436|8434.9|531
1634904300000|2021-10-22 12:05:00|8436.2|8435.3|8438.4|8436.9|8438.4|8437.2|8434.6|8433.5|482
1634904600000|2021-10-22 12:10:00|8438.3|8436.8|8437.8|8436.3|8439.1|8438.1|8436.9|8435.8|411
1634904900000|2021-10-22 12:15:00|8437.7|8436.2|8433.5|8432.6|8437.8|8436.6|8433.5|8432.5|521
1634905200000|2021-10-22 12:20:00|8433.6|8432.7|8434.3|8433.4|8435.3|8434|8432.6|8431.5|493
1634905500000|2021-10-22 12:25:00|8434.4|8433.5|8435.3|8433.8|8436.7|8435.5|8434|8432.9|410
1634905800000|2021-10-22 12:30:00|8435.2|8433.7|8437.1|8436.2|8437.4|8436.2|8434.2|8433.3|491
1634906100000|2021-10-22 12:35:00|8437.2|8436.3|8435.7|8434.2|8437.5|8436.3|8434.8|8433.6|390
1634906400000|2021-10-22 12:40:00|8435.6|8434.1|8438.3|8437.4|8438.5|8437.5|8435.4|8434.1|400
1634906700000|2021-10-22 12:45:00|8438.4|8437.5|8437.5|8436.6|8438.5|8437.5|8437.2|8436.1|409
1634907000000|2021-10-22 12:50:00|8437.4|8436.5|8438.9|8437.4|8441.5|8440.3|8437.4|8436.2|404
1634907300000|2021-10-22 12:55:00|8439|8437.5|8441.2|8439.7|8441.4|8440.4|8438.7|8437.5|399
1634907600000|2021-10-22 13:00:00|8441.1|8439.6|8440.7|8439.8|8441.9|8440.9|8439.5|8438.2|395
1634907900000|2021-10-22 13:05:00|8440.6|8439.7|8440.4|8439.5|8441.2|8440.1|8439.8|8438.6|372
1634908200000|2021-10-22 13:10:00|8440.5|8439.6|8441.7|8440.2|8442.3|8441.1|8439.9|8438.8|347
1634908500000|2021-10-22 13:15:00|8441.6|8440.1|8443.5|8442.6|8445|8443.9|8441.1|8440|446
1634908800000|2021-10-22 13:20:00|8443.4|8442.5|8444.6|8443.7|8445.1|8444.1|8442.3|8441.4|380
1634909100000|2021-10-22 13:25:00|8444.5|8443.6|8445.9|8445|8448|8447.1|8443.9|8442.9|447
1634909400000|2021-10-22 13:30:00|8446|8445.1|8444.1|8443.2|8446.4|8445.5|8442.6|8441.3|623
1634909700000|2021-10-22 13:35:00|8444|8443.1|8443|8442.1|8444.6|8443.3|8441.4|8440.1|521
1634910000000|2021-10-22 13:40:00|8443.1|8442.2|8446.6|8445.1|8449|8445.9|8442.4|8441.3|642
1634910300000|2021-10-22 13:45:00|8446.8|8445.3|8448.8|8447.3|8449.9|8448.7|8446.6|8444.8|695
1634910600000|2021-10-22 13:50:00|8448.6|8447.7|8447.1|8446.2|8449.3|8448.2|8445.9|8445|442
1634910900000|2021-10-22 13:55:00|8447.4|8445.9|8446.6|8445.7|8447.4|8446.2|8444.4|8443.5|425
1634911200000|2021-10-22 14:00:00|8446.5|8445.6|8447.4|8446.5|8449.4|8448.3|8446.5|8445.4|486
1634911500000|2021-10-22 14:05:00|8447.5|8446.6|8447.4|8446.5|8448.5|8447.6|8446.2|8445.3|452
1634911800000|2021-10-22 14:10:00|8447.5|8446.6|8448.7|8447.8|8449.7|8448.8|8447.4|8446.5|436
1634912100000|2021-10-22 14:15:00|8448.6|8447.7|8447.9|8447|8449.6|8448.3|8446.7|8445.8|419
1634912400000|2021-10-22 14:20:00|8448.1|8446.6|8449.2|8448.3|8449.7|8448.8|8447.5|8446.4|337
1634912700000|2021-10-22 14:25:00|8449.3|8448.4|8450|8449.1|8450.6|8449.6|8449.3|8448.4|372
1634913000000|2021-10-22 14:30:00|8450.1|8449.2|8457|8456.1|8457.3|8456.1|8450|8449|451
1634913300000|2021-10-22 14:35:00|8456.8|8455.9|8455.5|8454.6|8457.6|8456.7|8454.8|8453.9|440
1634913600000|2021-10-22 14:40:00|8455.6|8454.7|8459.5|8458|8461.2|8460|8454.7|8453.8|615
1634913900000|2021-10-22 14:45:00|8459.2|8458.3|8459.1|8458.2|8460|8459.1|8457.7|8456.5|460
1634914200000|2021-10-22 14:50:00|8459.2|8458.3|8458.4|8457.5|8460.2|8459|8457.3|8456.3|504
1634914500000|2021-10-22 14:55:00|8458.3|8457.4|8458|8457.1|8459.3|8458.1|8454.5|8453.3|693
1634914800000|2021-10-22 15:00:00|8457.7|8456.8|8455|8454.1|8458|8456.8|8454.9|8454|537
1634915100000|2021-10-22 15:05:00|8454.9|8454|8456.7|8455.8|8457.1|8455.9|8454.5|8453.6|512
1634915400000|2021-10-22 15:10:00|8456.9|8456|8456.9|8455.4|8459.3|8458.2|8455.8|8454.8|633
1634915700000|2021-10-22 15:15:00|8456.8|8455.3|8450.2|8449.3|8457.2|8456.1|8449.9|8448.7|1066
1634916000000|2021-10-22 15:20:00|8450.5|8449|8451.3|8450.4|8452.1|8450.9|8447.4|8446.3|879
1634916300000|2021-10-22 15:25:00|8451.5|8450.6|8451.9|8451|8452.6|8451.3|8449|8447.9|743
1634916600000|2021-10-22 15:30:00|8451.7|8450.8|8449.2|8448.3|8452.9|8451.9|8447.5|8446.1|681
1634916900000|2021-10-22 15:35:00|8449.1|8448.2|8451|8449.5|8452.9|8451.8|8449|8448|704
1634917200000|2021-10-22 15:40:00|8450.9|8449.4|8447.3|8445.8|8451.7|8450.6|8445.9|8444.8|788
1634917500000|2021-10-22 15:45:00|8447.2|8445.7|8448.8|8447.3|8449.1|8447.9|8446.3|8445.1|699
1634917800000|2021-10-22 15:50:00|8448.9|8447.4|8448.1|8447.2|8449.6|8448.5|8447.2|8446|615
1634918100000|2021-10-22 15:55:00|8448|8447.1|8464.8|8463.3|8470.4|8467.7|8447.4|8446.2|1072
1634918400000|2021-10-22 16:00:00|8464.9|8463.4|8462.5|8461|8468.2|8466.7|8461.8|8460.3|928
1634918700000|2021-10-22 16:05:00|8462.4|8460.9|8461.3|8459.8|8464.8|8463.6|8460.1|8458.8|660
1634919000000|2021-10-22 16:10:00|8461.2|8459.7|8460.9|8459.4|8462|8460.7|8459.5|8458|630
1634919300000|2021-10-22 16:15:00|8461|8459.5|8459.1|8457.6|8461.4|8459.9|8457.8|8456.6|452
1634919600000|2021-10-22 16:20:00|8459|8457.5|8460.3|8458.8|8460.3|8458.9|8456.9|8455.7|443
1634919900000|2021-10-22 16:25:00|8460.2|8458.7|8459.2|8457.7|8461.4|8460.2|8459|8457.7|453
1634920200000|2021-10-22 16:30:00|8459.1|8457.6|8462.7|8461.2|8462.8|8461.5|8458.4|8457.2|437
1634920500000|2021-10-22 16:35:00|8462.6|8461.1|8460.4|8459.5|8462.6|8461.1|8460.3|8459.2|378
1634920800000|2021-10-22 16:40:00|8460.3|8459.4|8459|8458.1|8461.5|8460.2|8458.8|8457.6|393
1634921100000|2021-10-22 16:45:00|8459.2|8458.3|8458|8457.1|8459.7|8458.6|8457.5|8456.2|371
1634921400000|2021-10-22 16:50:00|8458.1|8457.2|8458|8456.5|8459.2|8458|8457.3|8456.2|330
1634921700000|2021-10-22 16:55:00|8457.9|8456.4|8457.2|8456.3|8458.2|8457|8456.2|8455|317
1634922000000|2021-10-22 17:00:00|8457.6|8456.1|8457|8456.1|8458|8456.7|8455.7|8454.5|313
1634922300000|2021-10-22 17:05:00|8456.9|8456|8456.3|8455.4|8457.8|8456.7|8455.9|8455|317
1634922600000|2021-10-22 17:10:00|8456.4|8455.5|8457.5|8456.6|8457.9|8456.6|8456.2|8455.2|284
1634922900000|2021-10-22 17:15:00|8457.4|8456.5|8458.2|8456.7|8458.7|8457.6|8456.9|8455.7|328
1634923200000|2021-10-22 17:20:00|8458.3|8456.8|8459.4|8457.9|8460.5|8459.3|8457.9|8456.7|317
1634923500000|2021-10-22 17:25:00|8459.3|8457.8|8459.3|8458.4|8460.9|8459.7|8458.8|8457.6|337
1634923800000|2021-10-22 17:30:00|8459.2|8458.3|8460.9|8460|8461.3|8460.3|8458.2|8456.7|278
1634924100000|2021-10-22 17:35:00|8460.8|8459.9|8459.4|8458.5|8461.3|8460.4|8458.9|8457.6|247
1634924400000|2021-10-22 17:40:00|8460.1|8458.6|8460.3|8459.4|8461.1|8459.9|8459.1|8457.7|340
1634924700000|2021-10-22 17:45:00|8460.4|8459.5|8463.1|8461.6|8463.1|8461.9|8460.1|8459|361
1634925000000|2021-10-22 17:50:00|8462.8|8461.9|8463.4|8462.5|8463.9|8463|8461.5|8460.3|463
1634925300000|2021-10-22 17:55:00|8463.5|8462.6|8463|8462.1|8464.2|8463|8461.8|8460.8|316
1634925600000|2021-10-22 18:00:00|8462.9|8462|8463.4|8462.5|8464.2|8463.2|8462.1|8460.9|274
1634925900000|2021-10-22 18:05:00|8463.3|8462.4|8464.1|8463.2|8464.6|8463.4|8462.7|8461.6|247
1634926200000|2021-10-22 18:10:00|8463.8|8462.9|8461.4|8459.9|8464.1|8462.9|8461.1|8459.8|274
1634926500000|2021-10-22 18:15:00|8461.5|8460|8462.2|8461.3|8462.5|8461.3|8461|8459.8|202
1634926800000|2021-10-22 18:20:00|8462.1|8461.2|8462.5|8461.6|8463.1|8461.9|8461.9|8460.8|235
1634927100000|2021-10-22 18:25:00|8462.4|8461.5|8462.1|8461.2|8463.5|8462.3|8461.6|8460.4|199
1634927400000|2021-10-22 18:30:00|8462|8461.1|8461.9|8460.4|8462.5|8461.3|8461.5|8460.2|168
1634927700000|2021-10-22 18:35:00|8461.7|8460.2|8462.1|8460.6|8462.2|8461|8460.9|8460|167
1634928000000|2021-10-22 18:40:00|8462|8460.5|8461.5|8460|8462|8460.5|8460.1|8458.9|213
1634928300000|2021-10-22 18:45:00|8461.4|8459.9|8462|8461.1|8462.6|8461.5|8461.1|8459.9|202
1634928600000|2021-10-22 18:50:00|8461.9|8461|8461.9|8460.4|8462.5|8461.4|8461.3|8460.2|212
1634928900000|2021-10-22 18:55:00|8461.6|8460.7|8459.6|8458.1|8462.2|8461.1|8458.6|8457.5|321
1634929200000|2021-10-22 19:00:00|8459.3|8458.4|8460|8459.1|8460.6|8459.4|8459.2|8458.1|301
1634929500000|2021-10-22 19:05:00|8460.4|8458.9|8462.2|8461.3|8462.5|8461.4|8460.1|8458.9|254
1634929800000|2021-10-22 19:10:00|8462.5|8461|8462.3|8461.4|8462.9|8461.7|8461.9|8460.7|188
1634930100000|2021-10-22 19:15:00|8462.2|8461.3|8462.9|8461.4|8463.1|8462|8461.3|8460.2|252
1634930400000|2021-10-22 19:20:00|8462.6|8461.7|8463.9|8462.4|8464.2|8463.1|8462.4|8461.2|221
1634930700000|2021-10-22 19:25:00|8463.8|8462.9|8464.2|8462.7|8464.7|8463.4|8462.9|8461.6|294
1634931000000|2021-10-22 19:30:00|8464.3|8462.8|8462.6|8461.7|8464.5|8463.4|8462.3|8461|311
1634931300000|2021-10-22 19:35:00|8462.4|8461.5|8464|8462.5|8464.1|8462.7|8462.4|8461.3|222
1634931600000|2021-10-22 19:40:00|8463.8|8462.9|8463.5|8462|8464.3|8463.1|8462.8|8461.6|201
1634931900000|2021-10-22 19:45:00|8463.4|8461.9|8463.4|8461.9|8464|8462.6|8463|8461.5|143
1634932200000|2021-10-22 19:50:00|8463.3|8461.8|8463|8462.1|8464|8462.8|8462.2|8460.9|267
1634932500000|2021-10-22 19:55:00|8463.1|8462.2|8461.4|8459.9|8464.1|8462.6|8461.2|8459.7|274
1634932800000|2021-10-22 20:00:00|8461.5|8460|8461.6|8460.1|8462.2|8460.7|8461.3|8460|166
1634933100000|2021-10-22 20:05:00|8461.7|8460.2|8462.1|8460.6|8462.2|8460.7|8461.5|8460|97
1634933400000|2021-10-22 20:10:00|8462|8460.5|8462.2|8460.7|8462.8|8461.3|8461.6|8460.1|202
1634933700000|2021-10-22 20:15:00|8462.1|8460.6|8462.5|8461|8462.9|8461.4|8461.5|8460|223
1634934000000|2021-10-22 20:20:00|8462.4|8460.9|8462.8|8461.3|8463.2|8461.7|8461.7|8460.2|204
1634934300000|2021-10-22 20:25:00|8462.7|8461.2|8462.8|8461.3|8463.1|8461.7|8461.5|8460|275
1634934600000|2021-10-22 20:30:00|8463.2|8461.7|8464|8462.5|8464.2|8462.7|8461.8|8460.3|264
1634934900000|2021-10-22 20:35:00|8464.1|8462.6|8463.7|8462.2|8464.8|8463.3|8463.3|8461.8|264
1634935200000|2021-10-22 20:40:00|8463.8|8462.3|8464|8462.5|8464.7|8463.2|8463.2|8461.7|228
1634935500000|2021-10-22 20:45:00|8464.1|8462.6|8464.4|8462.9|8477.2|8466.2|8463.3|8461.8|522
1634935800000|2021-10-22 20:50:00|8464.5|8463|8462.9|8461.4|8476.9|8465.9|8462.5|8456.4|437
1634936100000|2021-10-22 20:55:00|8467.6|8456.6|8468.4|8457.4|8481.9|8470.9|8461.4|8450.4|688
1635105600000|2021-10-24 20:00:00|8490.6|8469.6|8474.3|8453.3|8490.6|8469.6|8467.1|8446.1|25
1635105900000|2021-10-24 20:05:00|8477.3|8456.3|8476.2|8455.2|8477.3|8456.3|8469.9|8448.9|11
1635106200000|2021-10-24 20:10:00|8476.1|8455.1|8476.1|8455.1|8476.1|8455.1|8474.1|8453.1|3
1635106500000|2021-10-24 20:15:00|8469.2|8448.2|8476.6|8455.6|8476.6|8455.6|8469.2|8448.2|8
1635106800000|2021-10-24 20:20:00|8470.3|8456.2|8470.4|8456.3|8474.1|8456.3|8470.3|8453.1|5
1635107100000|2021-10-24 20:25:00|8474.1|8453.1|8474.1|8453.1|8474.1|8456.3|8470.3|8453.1|5
1635107400000|2021-10-24 20:30:00|8476.2|8455.2|8470.6|8456.5|8476.2|8456.5|8470.6|8455.2|2
1635107700000|2021-10-24 20:35:00|8469.8|8448.8|8469.8|8448.8|8469.8|8448.8|8469.8|8448.8|1
1635108000000|2021-10-24 20:40:00|8476.2|8455.2|8479.1|8458.1|8488|8467|8475.1|8454.1|24
1635108300000|2021-10-24 20:45:00|8476.2|8455.2|8476.2|8455.2|8476.2|8455.2|8476.2|8455.2|1
1635108600000|2021-10-24 20:50:00|8469.7|8455.6|8469.8|8455.7|8469.8|8455.7|8469.7|8455.6|2
1635108900000|2021-10-24 20:55:00|8469.7|8455.6|8470.1|8456|8470.1|8456|8469.7|8455.6|4
1635109200000|2021-10-24 21:00:00|8478.6|8457.6|8479.8|8458.8|8480.1|8459.1|8469.9|8455.8|20
1635109500000|2021-10-24 21:05:00|8470.2|8456.2|8468.5|8454|8479.8|8460.3|8468.4|8451.8|73
1635109800000|2021-10-24 21:10:00|8474|8453|8468.7|8457.7|8474|8460.4|8465.8|8451.9|90
1635110100000|2021-10-24 21:15:00|8469.1|8458.1|8468.6|8457.6|8471.8|8460.8|8466.4|8456.3|132
1635110400000|2021-10-24 21:20:00|8468.4|8457.4|8470.9|8463.8|8473.5|8465.1|8467.9|8457|306
1635110700000|2021-10-24 21:25:00|8470.7|8464.1|8470.6|8465.3|8472|8465.5|8469|8461.8|159
1635111000000|2021-10-24 21:30:00|8471.4|8463.4|8470.3|8460.8|8472|8465.5|8465|8454|234
1635111300000|2021-10-24 21:35:00|8469.6|8460.7|8469.9|8461.6|8471.5|8462.4|8469.1|8459.7|199
1635111600000|2021-10-24 21:40:00|8470.7|8461.4|8469.3|8461.2|8472.4|8462.8|8468.9|8459.9|203
1635111900000|2021-10-24 21:45:00|8469.7|8461.7|8470.5|8462.5|8472.6|8462.6|8468.4|8460.6|220
1635112200000|2021-10-24 21:50:00|8470.6|8462.4|8470.5|8461.9|8472.6|8462.7|8468.2|8460.1|204
1635112500000|2021-10-24 21:55:00|8470.3|8462.1|8467.7|8459.8|8470.8|8462.2|8466.7|8458.9|305
1635112800000|2021-10-24 22:00:00|8468.9|8460.2|8465.1|8461.5|8470.3|8462.9|8464.4|8455.7|592
1635113100000|2021-10-24 22:05:00|8464.4|8461.7|8462.5|8459.5|8465.1|8461.7|8462|8459.2|440
1635113400000|2021-10-24 22:10:00|8461.6|8460.1|8462.3|8459.3|8463.2|8460.1|8461.4|8458.6|311
1635113700000|2021-10-24 22:15:00|8462.4|8459.1|8463.7|8461.2|8465|8462|8461.6|8458.8|383
1635114000000|2021-10-24 22:20:00|8463.8|8461|8463.6|8461.1|8464.3|8461.8|8463|8460.4|333
1635114300000|2021-10-24 22:25:00|8463.7|8461.3|8463.2|8460.8|8464.2|8462.1|8462.7|8460.4|312
1635114600000|2021-10-24 22:30:00|8463.3|8460.9|8463.1|8460.9|8464.5|8462|8462.1|8459.8|328
1635114900000|2021-10-24 22:35:00|8462.8|8461.3|8462.4|8460.1|8463.6|8461.5|8461.5|8459.5|279
1635115200000|2021-10-24 22:40:00|8462|8460.5|8461.6|8459.3|8462.7|8460.6|8461|8458.8|304
1635115500000|2021-10-24 22:45:00|8461.3|8459.4|8460.6|8459.1|8462|8459.8|8460.4|8458.5|271
1635115800000|2021-10-24 22:50:00|8461.4|8458.6|8461.2|8459.7|8462.3|8460.3|8460.8|8458.6|260
1635116100000|2021-10-24 22:55:00|8461.1|8459.6|8461.3|8458.9|8462.4|8460.2|8460.8|8458.4|264
1635116400000|2021-10-24 23:00:00|8461.4|8458.8|8461.8|8460.3|8462.7|8460.7|8460.4|8458.8|219
1635116700000|2021-10-24 23:05:00|8461.7|8460.2|8461.5|8460|8462.2|8460.7|8461|8459.5|210
1635117000000|2021-10-24 23:10:00|8461.6|8460.1|8460.6|8459.1|8461.7|8460.2|8460.1|8458.6|165
1635117300000|2021-10-24 23:15:00|8460.7|8459.2|8459.9|8458.4|8460.8|8459.3|8459.6|8458.1|156
1635117600000|2021-10-24 23:20:00|8460|8458.5|8459.6|8458.1|8460.4|8459.2|8459.2|8457.9|167
1635117900000|2021-10-24 23:25:00|8459.7|8458.2|8461.1|8459.6|8461.1|8459.6|8459.6|8458.1|154
1635118200000|2021-10-24 23:30:00|8461|8459.5|8460.7|8459.2|8461.5|8460|8460.5|8459|237
1635118500000|2021-10-24 23:35:00|8460.5|8459|8460.5|8459|8461.2|8459.7|8460.3|8458.9|162
1635118800000|2021-10-24 23:40:00|8460.6|8459.1|8460.4|8458.9|8461.7|8460.2|8460.2|8458.7|194
1635119100000|2021-10-24 23:45:00|8460.3|8458.8|8460.2|8458.7|8460.5|8459|8459.6|8458.1|175
1635119400000|2021-10-24 23:50:00|8460.5|8459|8459.1|8457.6|8460.6|8459.1|8459|8457.5|143
1635119700000|2021-10-24 23:55:00|8459.2|8457.7|8458.3|8456.8|8459.3|8457.8|8458|8456.5|157
1635120000000|2021-10-25 00:00:00|8458.2|8456.7|8459.8|8458.3|8460.2|8458.7|8456.7|8455.5|444
1635120300000|2021-10-25 00:05:00|8459.9|8458.4|8459|8457.5|8460|8458.5|8458.7|8457.2|341
1635120600000|2021-10-25 00:10:00|8458.9|8457.4|8460.2|8458.7|8461.1|8459.6|8458.5|8457.3|261
1635120900000|2021-10-25 00:15:00|8460.1|8458.6|8459.1|8457.6|8460.2|8458.8|8458.5|8457|221
1635121200000|2021-10-25 00:20:00|8459.2|8457.7|8458|8456.5|8459.2|8457.7|8457.9|8456.4|200
1635121500000|2021-10-25 00:25:00|8457.9|8456.4|8457.4|8455.9|8458.1|8456.6|8457|8455.6|127
1635121800000|2021-10-25 00:30:00|8457.3|8455.8|8457.3|8455.8|8457.5|8456.2|8456.1|8454.9|202
1635122100000|2021-10-25 00:35:00|8457.2|8455.7|8456.3|8454.8|8457.4|8456.2|8455.8|8454.5|222
1635122400000|2021-10-25 00:40:00|8456.2|8454.7|8455.2|8454.3|8456.5|8455.2|8454.4|8453.1|222
1635122700000|2021-10-25 00:45:00|8455|8454.1|8456.1|8454.6|8456.7|8455.4|8454.7|8453.6|420
1635123000000|2021-10-25 00:50:00|8456|8454.5|8457.3|8455.8|8457.4|8455.9|8455.6|8454.2|412
1635123300000|2021-10-25 00:55:00|8457.9|8456.4|8456.6|8455.1|8458.3|8456.9|8455.8|8454.4|368
1635123600000|2021-10-25 01:00:00|8456.5|8455|8456.8|8455.3|8456.8|8455.3|8454.2|8452.7|359
1635123900000|2021-10-25 01:05:00|8456.7|8455.2|8456.7|8455.2|8457.8|8456.5|8456.1|8454.7|326
1635124200000|2021-10-25 01:10:00|8456.6|8455.1|8456.6|8455.1|8457|8455.5|8456|8454.5|219
1635124500000|2021-10-25 01:15:00|8456.7|8455.2|8456.6|8455.1|8456.9|8455.7|8456|8454.5|205
1635124800000|2021-10-25 01:20:00|8456.7|8455.2|8456.3|8454.8|8456.9|8455.4|8454.7|8453.3|279
1635125100000|2021-10-25 01:25:00|8456.4|8454.9|8457.2|8455.7|8458|8456.5|8455.9|8454.6|272
1635125400000|2021-10-25 01:30:00|8457.1|8455.6|8457.7|8456.2|8458.2|8456.7|8456.8|8455.3|489
1635125700000|2021-10-25 01:35:00|8457.6|8456.1|8456.4|8454.9|8457.8|8456.3|8455.9|8454.8|409
1635126000000|2021-10-25 01:40:00|8456.5|8455|8457.2|8455.7|8458.3|8456.8|8456|8454.8|231
1635126300000|2021-10-25 01:45:00|8457.1|8455.6|8457.5|8456|8457.8|8456.3|8456.4|8454.9|213
1635126600000|2021-10-25 01:50:00|8457.6|8456.1|8459|8458.1|8460|8458.8|8457.5|8456|349
1635126900000|2021-10-25 01:55:00|8459.1|8458.2|8457.3|8455.8|8459.7|8458.3|8456.7|8455.5|288
1635127200000|2021-10-25 02:00:00|8457.4|8455.9|8456.8|8455.3|8458.2|8457.1|8456.2|8455|329
1635127500000|2021-10-25 02:05:00|8456.5|8455.6|8456.8|8455.3|8457.2|8456.1|8456.3|8454.8|229
1635127800000|2021-10-25 02:10:00|8456.9|8455.4|8457.5|8456|8458.1|8457|8456.5|8455.4|238
1635128100000|2021-10-25 02:15:00|8457.6|8456.1|8456|8454.5|8458.2|8457|8455.5|8454.2|295
1635128400000|2021-10-25 02:20:00|8456.1|8454.6|8455.6|8454.1|8456.9|8455.7|8455.1|8454|181
1635128700000|2021-10-25 02:25:00|8455.5|8454|8456.9|8455.4|8457.3|8455.9|8455|8453.6|209
1635129000000|2021-10-25 02:30:00|8456.8|8455.3|8457.3|8455.8|8457.4|8456.2|8456.4|8454.9|178
1635129300000|2021-10-25 02:35:00|8457.2|8455.7|8457.3|8455.8|8457.6|8456.4|8456.6|8455.4|144
1635129600000|2021-10-25 02:40:00|8457.2|8455.7|8456.8|8455.9|8457.7|8456.4|8456.4|8455.1|204
1635129900000|2021-10-25 02:45:00|8456.9|8456|8456.9|8455.4|8457.6|8456.3|8456.5|8455.2|167
1635130200000|2021-10-25 02:50:00|8456.8|8455.3|8457.6|8456.1|8457.6|8456.2|8455.9|8454.7|303
1635130500000|2021-10-25 02:55:00|8457.5|8456|8457.6|8456.1|8458.1|8456.6|8456.8|8455.3|302
1635130800000|2021-10-25 03:00:00|8457.8|8456.3|8457.5|8456|8458.4|8456.9|8457.2|8455.7|240
1635131100000|2021-10-25 03:05:00|8457.6|8456.1|8458.3|8456.8|8458.9|8457.5|8457.4|8455.9|219
1635131400000|2021-10-25 03:10:00|8458.2|8456.7|8460.3|8458.8|8460.6|8459.4|8457.8|8456.3|254
1635131700000|2021-10-25 03:15:00|8460.4|8458.9|8462.3|8460.8|8462.6|8461.1|8459.9|8458.6|281
1635132000000|2021-10-25 03:20:00|8462.2|8460.7|8461.4|8459.9|8462.5|8461.2|8460.5|8459.1|250
1635132300000|2021-10-25 03:25:00|8461.5|8460|8462.1|8460.6|8462.7|8461.5|8460.9|8459.7|239
1635132600000|2021-10-25 03:30:00|8462.2|8460.7|8461.1|8459.6|8462.3|8461.1|8460.7|8459.4|225
1635132900000|2021-10-25 03:35:00|8461|8460.1|8462.1|8460.6|8462.5|8461.2|8460.6|8459.3|238
1635133200000|2021-10-25 03:40:00|8462.2|8460.7|8462.4|8461.5|8463|8461.9|8461.5|8460.3|222
1635133500000|2021-10-25 03:45:00|8462.3|8461.4|8463.2|8461.7|8463.3|8462|8461.8|8460.6|169
1635133800000|2021-10-25 03:50:00|8463.1|8461.6|8463.7|8462.2|8463.8|8462.5|8462.5|8461|141
1635134100000|2021-10-25 03:55:00|8463.8|8462.3|8463.9|8463|8464.6|8463.5|8463.6|8462.1|220
1635134400000|2021-10-25 04:00:00|8463.8|8462.9|8463|8462.1|8464.9|8463.8|8462.9|8461.9|180
1635134700000|2021-10-25 04:05:00|8462.9|8462|8463|8462.1|8463.7|8462.6|8462.7|8461.6|146
1635135000000|2021-10-25 04:10:00|8462.9|8462|8461.8|8460.9|8463.5|8462.4|8461.8|8460.7|137
1635135300000|2021-10-25 04:15:00|8461.9|8461|8461.2|8460.3|8462.1|8461.1|8461|8459.8|172
1635135600000|2021-10-25 04:20:00|8461.3|8460.4|8460.8|8459.9|8461.5|8460.5|8460.8|8459.9|90
1635135900000|2021-10-25 04:25:00|8460.7|8459.8|8460.9|8459.4|8461.1|8460.2|8460.4|8459.2|115
1635136200000|2021-10-25 04:30:00|8460.5|8459.6|8459.8|8458.9|8461|8459.8|8459.7|8458.6|132
1635136500000|2021-10-25 04:35:00|8459.9|8459|8460.3|8459.4|8461|8459.9|8459.9|8458.6|161
1635136800000|2021-10-25 04:40:00|8460.6|8459.1|8460.2|8459.3|8460.8|8459.6|8460|8458.9|89
1635137100000|2021-10-25 04:45:00|8460.3|8459.4|8460.4|8458.9|8460.6|8459.5|8459.6|8458.4|168
1635137400000|2021-10-25 04:50:00|8460.3|8458.8|8459.9|8459|8460.4|8459.2|8459.4|8458.2|141
1635137700000|2021-10-25 04:55:00|8459.8|8458.9|8460.5|8459|8460.7|8459.5|8459.5|8458.3|193
1635138000000|2021-10-25 05:00:00|8460.2|8459.3|8460.6|8459.1|8460.7|8459.6|8459.8|8458.5|130
1635138300000|2021-10-25 05:05:00|8460.7|8459.2|8460.7|8459.2|8461.1|8460|8460|8458.9|133
1635138600000|2021-10-25 05:10:00|8460.4|8459.5|8460.2|8458.7|8460.6|8459.5|8459.8|8458.6|106
1635138900000|2021-10-25 05:15:00|8460.3|8458.8|8460.3|8459.4|8460.9|8459.8|8459.8|8458.7|115
1635139200000|2021-10-25 05:20:00|8460.4|8459.5|8460.9|8459.4|8461.1|8459.7|8460|8459.1|83
1635139500000|2021-10-25 05:25:00|8461|8459.5|8461.9|8460.4|8461.9|8460.4|8460|8458.7|191
1635139800000|2021-10-25 05:30:00|8461.8|8460.3|8460.7|8459.2|8462.4|8460.9|8460.4|8459.2|302
1635140100000|2021-10-25 05:35:00|8460.8|8459.3|8463.2|8461.7|8463.2|8462|8460.2|8459|175
1635140400000|2021-10-25 05:40:00|8463.3|8461.8|8462.8|8461.3|8463.8|8462.6|8462.4|8461.1|206
1635140700000|2021-10-25 05:45:00|8462.7|8461.2|8462.1|8460.6|8463.1|8461.8|8461.9|8460.5|147
1635141000000|2021-10-25 05:50:00|8462.2|8460.7|8459.2|8458.3|8462.2|8461.1|8459.2|8458.3|173
1635141300000|2021-10-25 05:55:00|8459.3|8458.4|8459.6|8458.1|8459.6|8458.4|8458.5|8457.2|191
1635141600000|2021-10-25 06:00:00|8459.5|8458|8460.8|8459.3|8462.1|8460.8|8458.5|8457.4|439
1635141900000|2021-10-25 06:05:00|8460.9|8459.4|8463.1|8461.6|8464|8462.6|8460.6|8459.2|375
1635142200000|2021-10-25 06:10:00|8463|8461.5|8462.8|8461.3|8463.9|8462.5|8461.6|8460.2|203
1635142500000|2021-10-25 06:15:00|8462.7|8461.2|8464.3|8462.8|8464.7|8463.5|8461.7|8460.6|247
1635142800000|2021-10-25 06:20:00|8464.4|8462.9|8463.4|8462.5|8464.9|8463.6|8463.4|8462.1|247
1635143100000|2021-10-25 06:25:00|8462.9|8462|8462|8461.1|8464.3|8463|8462|8461|275
1635143400000|2021-10-25 06:30:00|8462.1|8461.2|8462.8|8461.9|8464|8462.9|8461.9|8460.7|418
1635143700000|2021-10-25 06:35:00|8462.7|8461.8|8463.2|8461.7|8464|8462.7|8462.5|8461.1|259
1635144000000|2021-10-25 06:40:00|8463.1|8461.6|8464.9|8463.4|8465.8|8464.5|8462.9|8461.4|325
1635144300000|2021-10-25 06:45:00|8465|8463.5|8461.6|8460.7|8466.5|8465.3|8461.2|8460|347
1635144600000|2021-10-25 06:50:00|8462|8461.1|8460.6|8459.7|8462.6|8461.4|8458.6|8457.4|362
1635144900000|2021-10-25 06:55:00|8460.7|8459.8|8457.1|8456.2|8462.9|8461.7|8456.1|8454.8|649
1635145200000|2021-10-25 07:00:00|8457|8456.1|8456.8|8455.3|8458.3|8456.8|8452.8|8451.6|733
1635145500000|2021-10-25 07:05:00|8456.4|8455.5|8454.3|8453.4|8457|8455.8|8453.4|8452.3|535
1635145800000|2021-10-25 07:10:00|8454.7|8453.2|8452.3|8451.4|8454.9|8453.7|8451.6|8450.5|500
1635146100000|2021-10-25 07:15:00|8452|8451.1|8450.2|8448.7|8452.5|8451.6|8449|8447.9|417
1635146400000|2021-10-25 07:20:00|8450.3|8448.8|8453.1|8452.2|8453.6|8452.4|8449.3|8448.2|399
1635146700000|2021-10-25 07:25:00|8452.8|8451.6|8452.7|8451.2|8453|8452|8450.1|8449.2|387
1635147000000|2021-10-25 07:30:00|8452.8|8451.3|8456.3|8454.8|8456.3|8455.1|8451.5|8450.3|438
1635147300000|2021-10-25 07:35:00|8456|8455.1|8459|8458.1|8459.2|8458.3|8455.3|8454.2|365
1635147600000|2021-10-25 07:40:00|8459.1|8458.2|8459.2|8457.7|8459.5|8458.6|8457.2|8456|416
1635147900000|2021-10-25 07:45:00|8458.9|8458|8460|8459.1|8461.1|8460.1|8457.1|8456.2|563
1635148200000|2021-10-25 07:50:00|8459.9|8459|8461.9|8460.4|8462.4|8461.5|8459.7|8458.8|494
1635148500000|2021-10-25 07:55:00|8462|8460.5|8456.3|8454.8|8462.1|8460.8|8455.3|8454.2|456
1635148800000|2021-10-25 08:00:00|8456.2|8454.7|8454|8452.5|8456.9|8455.4|8453.8|8452.4|466
1635149100000|2021-10-25 08:05:00|8453.9|8452.4|8456.2|8454.7|8456.2|8454.9|8453|8451.9|437
1635149400000|2021-10-25 08:10:00|8456.3|8454.8|8456.5|8455.6|8458.7|8457.5|8455.7|8454.6|487
1635149700000|2021-10-25 08:15:00|8456.6|8455.7|8458.7|8457.8|8459.4|8458.4|8456.4|8455.3|428
1635150000000|2021-10-25 08:20:00|8458.6|8457.7|8457.8|8456.3|8458.9|8457.9|8456.4|8455.4|360
1635150300000|2021-10-25 08:25:00|8457.7|8456.2|8459.4|8458.5|8460.6|8459.4|8456.5|8455.2|505
1635150600000|2021-10-25 08:30:00|8459.5|8458.6|8457.8|8456.9|8459.9|8458.7|8457.8|8456.9|344
1635150900000|2021-10-25 08:35:00|8457.9|8457|8457.2|8456.3|8458.6|8457.7|8457|8456.1|401
1635151200000|2021-10-25 08:40:00|8457.4|8455.9|8452.9|8451.4|8457.5|8456.3|8452.7|8451.4|402
1635151500000|2021-10-25 08:45:00|8453|8451.5|8452.3|8451.4|8453.7|8452.4|8451.3|8449.9|422
1635151800000|2021-10-25 08:50:00|8452.2|8451.3|8452.8|8451.3|8452.9|8451.6|8450.3|8449.1|389
1635152100000|2021-10-25 08:55:00|8453|8451.5|8460.7|8459.2|8461.2|8459.7|8452|8450.9|508
1635152400000|2021-10-25 09:00:00|8460.6|8459.1|8459.8|8458.3|8460.6|8459.1|8456.4|8455.2|430
1635152700000|2021-10-25 09:05:00|8459.9|8458.4|8457.1|8455.6|8460.6|8459.3|8457.1|8455.6|292
1635153000000|2021-10-25 09:10:00|8457.2|8455.7|8454.8|8453.3|8457.8|8456.3|8453.2|8452.2|357
1635153300000|2021-10-25 09:15:00|8454.7|8453.2|8452.5|8451|8454.8|8453.5|8451.7|8450.5|384
1635153600000|2021-10-25 09:20:00|8452.4|8450.9|8453.9|8453|8454.2|8453.1|8451.5|8450.1|592
1635153900000|2021-10-25 09:25:00|8453.7|8452.8|8458.2|8456.7|8459|8457.7|8453.3|8452|513
1635154200000|2021-10-25 09:30:00|8458.3|8456.8|8457.5|8456.6|8458.7|8457.6|8455.6|8454.1|506
1635154500000|2021-10-25 09:35:00|8457.6|8456.7|8457.2|8455.7|8458.1|8456.9|8456.1|8454.8|487
1635154800000|2021-10-25 09:40:00|8457.3|8455.8|8456.7|8455.2|8457.6|8456.2|8454.8|8453.3|497
1635155100000|2021-10-25 09:45:00|8456.6|8455.1|8457.9|8456.4|8458.2|8456.9|8454.7|8453.2|386
1635155400000|2021-10-25 09:50:00|8458|8456.5|8454.6|8453.1|8458.1|8456.8|8453.6|8452.4|368
1635155700000|2021-10-25 09:55:00|8454.4|8453.5|8455.5|8454.6|8456.3|8455.1|8454.4|8453.1|375
1635156000000|2021-10-25 10:00:00|8455.6|8454.7|8453.1|8451.6|8455.8|8454.7|8452|8450.8|355
1635156300000|2021-10-25 10:05:00|8453.2|8451.7|8452.2|8450.7|8453.3|8452|8450|8448.8|394
1635156600000|2021-10-25 10:10:00|8452.3|8450.8|8449.7|8448.2|8452.5|8451|8448.8|8447.5|432
1635156900000|2021-10-25 10:15:00|8449.4|8448.5|8447.5|8446.6|8450|8448.9|8447.2|8446.1|341
1635157200000|2021-10-25 10:20:00|8447.4|8446.5|8446.6|8445.7|8448.6|8447.5|8446.2|8445|276
1635157500000|2021-10-25 10:25:00|8446.5|8445.6|8447.2|8445.7|8447.3|8446.1|8444|8442.9|400
1635157800000|2021-10-25 10:30:00|8446.8|8445.9|8445|8443.5|8447.4|8446.3|8444.3|8443.1|319
1635158100000|2021-10-25 10:35:00|8444.9|8443.4|8443.4|8442.5|8445.2|8444|8442.6|8441.3|355
1635158400000|2021-10-25 10:40:00|8443.3|8442.4|8443.9|8443|8444.5|8443.6|8442.4|8441.4|256
1635158700000|2021-10-25 10:45:00|8443.8|8442.9|8444.8|8443.3|8445.7|8444.7|8442.9|8441.7|386
1635159000000|2021-10-25 10:50:00|8444.7|8443.2|8442|8440.5|8445.2|8444.1|8441|8439.9|438
1635159300000|2021-10-25 10:55:00|8441.6|8440.7|8441.7|8440.2|8442.7|8441.5|8440.5|8439.3|409
1635159600000|2021-10-25 11:00:00|8441.6|8440.1|8441.2|8440.3|8442.4|8441.1|8440.6|8439.6|419
1635159900000|2021-10-25 11:05:00|8441.1|8440.2|8441.4|8439.9|8442.4|8441.2|8440.2|8439|295
1635160200000|2021-10-25 11:10:00|8441.5|8440|8442|8440.5|8442.5|8441.2|8440.6|8439.4|208
1635160500000|2021-10-25 11:15:00|8441.7|8440.8|8442.1|8440.6|8443.6|8442.4|8441.4|8440.3|243
1635160800000|2021-10-25 11:20:00|8442.2|8440.7|8440.9|8440|8442.6|8441.5|8439.6|8438.5|325
1635161100000|2021-10-25 11:25:00|8440.8|8439.9|8439.3|8437.8|8441.2|8440|8438.9|8437.6|254
1635161400000|2021-10-25 11:30:00|8439.4|8437.9|8440.9|8439.4|8441|8439.8|8438.8|8437.5|326
1635161700000|2021-10-25 11:35:00|8441|8439.5|8437.1|8436.2|8441|8439.6|8435.9|8434.7|461
1635162000000|2021-10-25 11:40:00|8437|8436.1|8436.7|8435.2|8438|8436.7|8434.4|8432.9|505
1635162300000|2021-10-25 11:45:00|8436.4|8435.5|8438.6|8437.7|8439|8437.8|8436.3|8435.2|489
1635162600000|2021-10-25 11:50:00|8438.5|8437.6|8438.3|8436.8|8439.7|8438.7|8437.2|8436|405
1635162900000|2021-10-25 11:55:00|8438|8437.1|8440.2|8438.7|8440.3|8439.2|8437.2|8435.9|413
1635163200000|2021-10-25 12:00:00|8440.3|8438.8|8438.1|8436.6|8440.9|8439.4|8437.9|8436.4|450
1635163500000|2021-10-25 12:05:00|8438|8436.5|8438.5|8437|8439.2|8437.7|8437.4|8436.1|354
1635163800000|2021-10-25 12:10:00|8438.6|8437.1|8438.5|8437|8439.2|8437.7|8436.1|8434.6|384
1635164100000|2021-10-25 12:15:00|8438.4|8436.9|8436.7|8435.2|8438.9|8437.4|8436.3|8435|393
1635164400000|2021-10-25 12:20:00|8436.8|8435.3|8433.7|8432.8|8436.9|8435.7|8433.5|8432.2|464
1635164700000|2021-10-25 12:25:00|8433.6|8432.7|8435|8433.5|8436.2|8434.7|8433.1|8431.9|318
1635165000000|2021-10-25 12:30:00|8435.1|8433.6|8433.7|8432.2|8435.1|8433.6|8433.1|8431.6|391
1635165300000|2021-10-25 12:35:00|8433.8|8432.3|8433.6|8432.1|8434.3|8432.8|8430.8|8429.3|549
1635165600000|2021-10-25 12:40:00|8433.5|8432|8433.6|8432.1|8434.1|8432.9|8432.5|8431|372
1635165900000|2021-10-25 12:45:00|8433.5|8432.6|8436.6|8435.1|8437.2|8435.9|8433.5|8432.3|439
1635166200000|2021-10-25 12:50:00|8436.5|8435|8434.2|8433.3|8436.7|8435.2|8433.8|8432.7|437
1635166500000|2021-10-25 12:55:00|8434.3|8433.4|8434.4|8432.9|8435.5|8434.5|8433.9|8432.7|518
1635166800000|2021-10-25 13:00:00|8434.3|8432.8|8433.3|8432.4|8436.1|8434.6|8433.2|8432.2|535
1635167100000|2021-10-25 13:05:00|8433.6|8432.1|8438.3|8436.8|8438.3|8437|8432.5|8431.2|529
1635167400000|2021-10-25 13:10:00|8438.2|8436.7|8436|8434.5|8438.8|8437.3|8435.7|8434.5|450
1635167700000|2021-10-25 13:15:00|8436.1|8434.6|8434.5|8433.6|8436.2|8434.8|8433.8|8432.5|502
1635168000000|2021-10-25 13:20:00|8434.6|8433.7|8435.4|8434.5|8436.1|8435.1|8434.1|8432.8|505
1635168300000|2021-10-25 13:25:00|8435.3|8434.4|8433.3|8431.8|8437.3|8435.8|8433.2|8431.7|494
1635168600000|2021-10-25 13:30:00|8433.2|8431.7|8434.7|8433.2|8434.9|8433.5|8432|8430.6|583
1635168900000|2021-10-25 13:35:00|8434.8|8433.3|8436.1|8434.6|8437.7|8436.6|8433.4|8432.3|563
1635169200000|2021-10-25 13:40:00|8436.2|8434.7|8438.9|8438|8440.9|8439.4|8436.1|8434.6|667
1635169500000|2021-10-25 13:45:00|8439.2|8437.7|8443.8|8442.3|8443.9|8442.5|8438.4|8437.2|625
1635169800000|2021-10-25 13:50:00|8444|8442.5|8440.4|8438.9|8444.5|8443|8439.4|8437.9|697
1635170100000|2021-10-25 13:55:00|8440.3|8438.8|8440.1|8438.6|8441.1|8439.9|8438|8436.5|558
1635170400000|2021-10-25 14:00:00|8440|8438.5|8437.6|8436.7|8441.4|8440.2|8437.3|8436.1|674
1635170700000|2021-10-25 14:05:00|8437.5|8436.6|8436.2|8434.7|8439.2|8438|8435.5|8434.4|605
1635171000000|2021-10-25 14:10:00|8436.3|8434.8|8435.7|8434.2|8437.3|8435.9|8435|8433.6|582
1635171300000|2021-10-25 14:15:00|8435.8|8434.3|8434.2|8432.7|8435.9|8434.6|8433.1|8431.6|692
1635171600000|2021-10-25 14:20:00|8434.1|8432.6|8435.3|8434.4|8437.4|8435.9|8434|8432.5|501
1635171900000|2021-10-25 14:25:00|8435.6|8434.1|8434.2|8432.7|8436.4|8435.1|8433.9|8432.5|528
1635172200000|2021-10-25 14:30:00|8434.3|8432.8|8434.4|8433.5|8435.4|8434|8433|8431.6|600
1635172500000|2021-10-25 14:35:00|8434.5|8433.6|8435.6|8434.7|8436.6|8435.3|8434.1|8432.6|428
1635172800000|2021-10-25 14:40:00|8435.4|8434.5|8436.2|8435.3|8437.8|8436.7|8435.4|8434.5|435
1635173100000|2021-10-25 14:45:00|8436.3|8435.4|8437.3|8435.8|8438|8436.8|8435.7|8434.8|469
1635173400000|2021-10-25 14:50:00|8437.1|8436.2|8439.2|8437.7|8439.6|8438.3|8436.1|8434.9|487
1635173700000|2021-10-25 14:55:00|8438.6|8437.3|8435.1|8433.6|8439.2|8437.7|8434.1|8432.6|684
1635174000000|2021-10-25 15:00:00|8435.2|8433.7|8434.2|8432.7|8437.3|8435.9|8433.9|8432.6|703
1635174300000|2021-10-25 15:05:00|8434.3|8432.8|8435|8434.1|8435.3|8434.1|8432.3|8430.9|364
1635174600000|2021-10-25 15:10:00|8434.9|8434|8435.2|8433.7|8436.6|8435.1|8433.9|8432.7|407
1635174900000|2021-10-25 15:15:00|8435.3|8433.8|8433.9|8432.4|8436|8434.5|8433.5|8432.4|369
1635175200000|2021-10-25 15:20:00|8433.8|8432.3|8432.7|8431.8|8434.1|8432.8|8432.1|8430.7|365
1635175500000|2021-10-25 15:25:00|8432.6|8431.7|8432.1|8430.6|8432.9|8431.8|8430.9|8429.4|318
1635175800000|2021-10-25 15:30:00|8432.2|8430.7|8432.4|8430.9|8433.2|8431.9|8431.2|8430.1|287
1635176100000|2021-10-25 15:35:00|8431.9|8431|8432.2|8430.7|8433|8431.8|8431.2|8430.2|259
1635176400000|2021-10-25 15:40:00|8432.1|8430.6|8428.6|8427.1|8432.4|8431.2|8428.6|8427.1|338
1635176700000|2021-10-25 15:45:00|8428.5|8427|8429.3|8427.8|8429.6|8428.4|8428.1|8426.9|300
1635177000000|2021-10-25 15:50:00|8429|8428.1|8428.9|8428|8429.6|8428.3|8428.1|8427|296
1635177300000|2021-10-25 15:55:00|8429.2|8427.7|8430.3|8428.8|8432|8430.6|8428.8|8427.6|408
1635177600000|2021-10-25 16:00:00|8430.4|8428.9|8430.6|8429.7|8432.6|8431.3|8429.1|8427.9|504
1635177900000|2021-10-25 16:05:00|8430.7|8429.8|8433.1|8432.2|8433.4|8432.3|8430.6|8429.4|342
1635178200000|2021-10-25 16:10:00|8433|8432.1|8433|8432.1|8433.7|8432.5|8431.3|8430|329
1635178500000|2021-10-25 16:15:00|8433.3|8431.8|8433.6|8432.7|8434|8432.9|8431.9|8430.7|249
1635178800000|2021-10-25 16:20:00|8433.5|8432.6|8434.9|8433.4|8435.3|8434.1|8433.5|8432.3|288
1635179100000|2021-10-25 16:25:00|8434.7|8433.8|8435.3|8433.8|8435.7|8434.5|8434|8433|282
1635179400000|2021-10-25 16:30:00|8435|8434.1|8436.3|8434.8|8436.3|8435.1|8434.1|8433.1|322
1635179700000|2021-10-25 16:35:00|8436|8435.1|8435.7|8434.8|8436.7|8435.6|8435.3|8434|229
1635180000000|2021-10-25 16:40:00|8435.6|8434.7|8435.4|8434.5|8436|8435|8435.1|8433.9|239
1635180300000|2021-10-25 16:45:00|8435.5|8434.6|8436.9|8435.4|8437.6|8436.4|8435.2|8434|253
1635180600000|2021-10-25 16:50:00|8437|8435.5|8436.5|8435.6|8437.7|8436.3|8436.1|8434.9|235
1635180900000|2021-10-25 16:55:00|8436.7|8435.2|8435.8|8434.3|8437.2|8436.1|8435.3|8434|219
1635181200000|2021-10-25 17:00:00|8435.5|8434.6|8434.1|8432.6|8435.9|8434.6|8433.7|8432.4|328
1635181500000|2021-10-25 17:05:00|8434.2|8432.7|8434|8432.5|8434.4|8433.3|8433.3|8432.1|296
1635181800000|2021-10-25 17:10:00|8433.9|8432.4|8432.9|8432|8434|8432.8|8432.7|8431.5|276
1635182100000|2021-10-25 17:15:00|8432.8|8431.9|8432.6|8431.7|8433.6|8432.3|8432.4|8431.1|175
1635182400000|2021-10-25 17:20:00|8432.5|8431.6|8433.9|8433|8434.3|8433.2|8432.4|8431.4|179
1635182700000|2021-10-25 17:25:00|8434|8433.1|8435.1|8434.2|8435.6|8434.4|8433.4|8432.5|146
1635183000000|2021-10-25 17:30:00|8435.3|8433.8|8433.4|8432.5|8435.3|8433.8|8433.4|8432.3|200
1635183300000|2021-10-25 17:35:00|8433.3|8432.4|8433.5|8432|8434|8432.6|8432.8|8431.6|214
1635183600000|2021-10-25 17:40:00|8433.3|8431.8|8433.2|8431.7|8433.8|8432.7|8432.8|8431.6|147
1635183900000|2021-10-25 17:45:00|8433.1|8431.6|8435.5|8434.6|8436|8434.6|8432.4|8431.2|210
1635184200000|2021-10-25 17:50:00|8435.4|8434.5|8435.2|8433.7|8436|8434.7|8434.8|8433.6|122
1635184500000|2021-10-25 17:55:00|8435.1|8433.6|8433.7|8432.8|8435.5|8434.3|8433.3|8432.2|195
1635184800000|2021-10-25 18:00:00|8434|8432.5|8432.5|8431.6|8434.4|8433.3|8432.3|8431.1|185
1635185100000|2021-10-25 18:05:00|8432.6|8431.7|8432.4|8431.5|8433.3|8432|8432|8430.8|143
1635185400000|2021-10-25 18:10:00|8432.5|8431.6|8433.2|8432.3|8433.8|8432.7|8432.5|8431.6|148
1635185700000|2021-10-25 18:15:00|8433.3|8432.4|8433.8|8432.9|8434.1|8432.9|8433.2|8432|175
1635186000000|2021-10-25 18:20:00|8433.7|8432.8|8433.3|8432.4|8433.9|8432.8|8433|8431.9|140
1635186300000|2021-10-25 18:25:00|8433.4|8432.5|8433.5|8432|8434.2|8433|8433|8431.9|154
1635186600000|2021-10-25 18:30:00|8433.1|8432.2|8434.5|8433.6|8434.9|8433.7|8433|8431.8|206
1635186900000|2021-10-25 18:35:00|8434.6|8433.7|8433.6|8432.7|8434.7|8433.7|8433.3|8432.2|164
1635187200000|2021-10-25 18:40:00|8433.5|8432.6|8432.9|8432|8433.6|8432.6|8432.5|8431.3|147
1635187500000|2021-10-25 18:45:00|8433.2|8432.3|8433.9|8433|8434.2|8433.1|8432.9|8431.9|142
1635187800000|2021-10-25 18:50:00|8433.8|8432.9|8434.5|8433|8434.8|8433.7|8433.7|8432.4|198
1635188100000|2021-10-25 18:55:00|8434.6|8433.1|8433.3|8432.4|8434.6|8433.2|8432.8|8431.5|223
1635188400000|2021-10-25 19:00:00|8433.4|8432.5|8434.2|8433.3|8434.4|8433.5|8433.3|8432.1|191
1635188700000|2021-10-25 19:05:00|8434.1|8433.2|8434|8433.1|8434.2|8433.3|8433.7|8432.5|128
1635189000000|2021-10-25 19:10:00|8433.9|8433|8433.7|8432.8|8434.1|8433.2|8433.5|8432.3|114
1635189300000|2021-10-25 19:15:00|8434.1|8432.6|8434|8432.5|8434.5|8433.3|8433.5|8432.3|151
1635189600000|2021-10-25 19:20:00|8433.9|8432.4|8434.1|8432.6|8434.5|8433.1|8433.4|8432.2|256
1635189900000|2021-10-25 19:25:00|8433.8|8432.9|8435.1|8433.6|8435.3|8434.2|8433.8|8432.5|190
1635190200000|2021-10-25 19:30:00|8435|8433.5|8435.9|8434.4|8435.9|8434.7|8434.7|8433.3|155
1635190500000|2021-10-25 19:35:00|8435.8|8434.3|8435.2|8433.7|8436.2|8434.7|8435.1|8433.6|118
1635190800000|2021-10-25 19:40:00|8435.1|8433.6|8435.2|8433.7|8435.3|8434.1|8434.4|8433.3|141
1635191100000|2021-10-25 19:45:00|8435.3|8433.8|8435.3|8434.4|8436.4|8435.2|8434.9|8433.7|152
1635191400000|2021-10-25 19:50:00|8435.2|8434.3|8434.7|8433.2|8436|8434.6|8433.5|8432.5|164
1635191700000|2021-10-25 19:55:00|8434.8|8433.3|8436.1|8434.6|8436.7|8435.5|8434.6|8433.2|357
1635192000000|2021-10-25 20:00:00|8436.2|8434.7|8435.6|8434.1|8436.7|8435.2|8435.2|8433.8|358
1635192300000|2021-10-25 20:05:00|8435.5|8434|8435.5|8434|8435.6|8434.3|8434.8|8433.3|198
1635192600000|2021-10-25 20:10:00|8435.6|8434.1|8434|8433.1|8435.7|8434.2|8434|8432.5|129
1635192900000|2021-10-25 20:15:00|8434.1|8433.2|8434.5|8433|8435.1|8433.6|8434.1|8432.8|80
1635193200000|2021-10-25 20:20:00|8434.4|8432.9|8434|8432.5|8434.4|8432.9|8433.7|8432.2|122
1635193500000|2021-10-25 20:25:00|8433.9|8432.4|8433.7|8432.2|8434.2|8432.8|8433.4|8432.1|105
1635193800000|2021-10-25 20:30:00|8434.2|8432.7|8434.2|8432.7|8434.9|8433.4|8433.9|8432.4|100
1635194100000|2021-10-25 20:35:00|8434.1|8432.6|8432.8|8431.3|8434.2|8432.7|8432.5|8431|94
1635194400000|2021-10-25 20:40:00|8432.6|8431.7|8433|8431.5|8433.2|8431.7|8432.5|8431.1|107
1635194700000|2021-10-25 20:45:00|8432.9|8431.4|8433.4|8431.9|8434.3|8432.8|8432.9|8431.4|130
1635195000000|2021-10-25 20:50:00|8433.5|8432|8433.8|8432.3|8434.5|8433|8433.1|8431.6|184
1635195300000|2021-10-25 20:55:00|8434.4|8431.7|8438.8|8429.8|8439.4|8433.7|8433.8|8428.9|395
1635195600000|2021-10-25 21:00:00|8438|8427.4|8437.7|8427.6|8438.3|8427.7|8436.9|8425.9|56
1635195900000|2021-10-25 21:05:00|8438.4|8427.4|8437.3|8426.3|8439.2|8429.5|8436.7|8426|251
1635196200000|2021-10-25 21:10:00|8437.4|8426.4|8437.8|8426.8|8439.1|8429.7|8437|8426|292
1635196500000|2021-10-25 21:15:00|8438|8427|8437.6|8426.6|8438.9|8428|8437|8426|133
1635196800000|2021-10-25 21:20:00|8437.9|8426.9|8437.4|8427.9|8438|8428.2|8436.1|8425.1|132
1635197100000|2021-10-25 21:25:00|8437.3|8427.6|8437.5|8426.5|8438.8|8429.1|8437.3|8426.4|149
1635197400000|2021-10-25 21:30:00|8437.7|8426.7|8436.5|8427.8|8438.2|8429.1|8435.9|8426.3|236
1635197700000|2021-10-25 21:35:00|8437.2|8427.2|8436.9|8430|8438.4|8430.3|8436|8427.1|209
1635198000000|2021-10-25 21:40:00|8436.8|8430.1|8437.9|8429.3|8439|8431.4|8436.1|8428.3|150
1635198300000|2021-10-25 21:45:00|8437.7|8429.8|8436.7|8430.5|8438.5|8431.6|8436.2|8428.6|213
1635198600000|2021-10-25 21:50:00|8436.6|8430.4|8436.9|8430.2|8437.5|8431.6|8435.9|8429.5|182
1635198900000|2021-10-25 21:55:00|8436.5|8430.3|8438.5|8429.8|8440|8431|8436|8429.3|289
1635199200000|2021-10-25 22:00:00|8439.3|8429.2|8435.7|8433.5|8439.3|8434|8434.9|8429.2|448
1635199500000|2021-10-25 22:05:00|8436|8433.2|8435.9|8434.4|8437|8434.8|8434.9|8433.1|220
1635199800000|2021-10-25 22:10:00|8436.3|8433.8|8436|8434.5|8436.4|8434.5|8435.2|8433.5|133
1635200100000|2021-10-25 22:15:00|8435.9|8434.4|8435.9|8434.4|8436.2|8434.7|8435.4|8433.6|170
1635200400000|2021-10-25 22:20:00|8435.8|8434.3|8435.8|8434.3|8435.9|8434.4|8434.9|8433.4|169
1635200700000|2021-10-25 22:25:00|8435.9|8434.4|8435.5|8434|8436.3|8434.4|8435.4|8433.6|83
1635201000000|2021-10-25 22:30:00|8435.4|8433.9|8435.8|8434.3|8435.9|8434.4|8435.3|8433.8|121
1635201300000|2021-10-25 22:35:00|8435.9|8434.4|8435.9|8434.4|8436.6|8435.1|8435.6|8434.1|91
1635201600000|2021-10-25 22:40:00|8436|8434.5|8436|8434.5|8436.8|8435.3|8435.7|8434.2|100
1635201900000|2021-10-25 22:45:00|8436.1|8434.6|8436.1|8434.6|8436.7|8434.9|8435.9|8433.9|83
1635202200000|2021-10-25 22:50:00|8436|8434.5|8434.8|8433.3|8436.3|8434.6|8434.7|8433.2|110
1635202500000|2021-10-25 22:55:00|8434.9|8433.4|8435.2|8433.7|8435.5|8434|8434.5|8433|72
1635202800000|2021-10-25 23:00:00|8435.1|8433.6|8435.9|8434.4|8436.8|8435.3|8434.7|8433.2|202
1635203100000|2021-10-25 23:05:00|8435.8|8434.3|8436.3|8434.8|8437|8435.5|8435.7|8434.2|142
1635203400000|2021-10-25 23:10:00|8436.4|8434.9|8435.7|8434.2|8436.7|8435.2|8435.6|8434.1|83
1635203700000|2021-10-25 23:15:00|8435.6|8434.1|8435.7|8434.2|8435.8|8434.3|8435|8433.9|66
1635204000000|2021-10-25 23:20:00|8435.5|8434|8435.3|8433.8|8435.9|8434.4|8435|8433.6|65
1635204300000|2021-10-25 23:25:00|8435.4|8433.9|8435.3|8433.8|8435.4|8433.9|8434.7|8433.5|60
1635204600000|2021-10-25 23:30:00|8435.2|8433.7|8435.5|8434|8435.5|8434|8434.8|8433.3|88
1635204900000|2021-10-25 23:35:00|8434.9|8434.2|8435.4|8433.9|8435.6|8434.2|8434.9|8433.5|112
1635205200000|2021-10-25 23:40:00|8435.5|8434|8435.7|8434.2|8436|8434.5|8435.4|8433.9|105
1635205500000|2021-10-25 23:45:00|8435.8|8434.3|8435|8433.5|8435.9|8434.4|8434.7|8433.2|111
1635205800000|2021-10-25 23:50:00|8434.9|8433.4|8435.1|8433.6|8435.2|8433.7|8434.6|8433.1|107
1635206100000|2021-10-25 23:55:00|8435.2|8433.7|8435.2|8433.7|8435.4|8433.9|8435.1|8433.6|54
1635206400000|2021-10-26 00:00:00|8435.1|8433.6|8434.6|8433.1|8435.3|8433.8|8434.2|8432.7|207
1635206700000|2021-10-26 00:05:00|8434.5|8433|8431.7|8430.2|8434.6|8433.1|8431.7|8430.2|200
1635207000000|2021-10-26 00:10:00|8431.6|8430.1|8432.3|8430.8|8432.9|8431.6|8431.5|8430.1|214
1635207300000|2021-10-26 00:15:00|8432.4|8430.9|8429.8|8428.3|8432.5|8431|8429.7|8428.2|298
1635207600000|2021-10-26 00:20:00|8429.9|8428.4|8430.1|8429.2|8430.6|8429.3|8429.6|8428.1|249
1635207900000|2021-10-26 00:25:00|8430.2|8429.3|8431.4|8429.9|8431.7|8430.5|8429.6|8428.3|245
1635208200000|2021-10-26 00:30:00|8431.3|8429.8|8432|8431.1|8432.3|8431.1|8431.3|8429.8|198
1635208500000|2021-10-26 00:35:00|8431.9|8431|8432.5|8431|8432.7|8431.6|8431.6|8430.4|208
1635208800000|2021-10-26 00:40:00|8432.4|8430.9|8433.3|8432.4|8433.8|8432.7|8432|8430.7|209
1635209100000|2021-10-26 00:45:00|8433.2|8432.3|8434.1|8432.6|8434.2|8433|8432.7|8431.6|223
1635209400000|2021-10-26 00:50:00|8434.2|8432.7|8433.6|8432.1|8434.2|8432.7|8432.9|8431.4|176
1635209700000|2021-10-26 00:55:00|8433.3|8431.8|8434.2|8432.7|8434.7|8433.5|8432.8|8431.3|241
1635210000000|2021-10-26 01:00:00|8434.1|8432.6|8434.6|8433.1|8434.6|8433.1|8433.4|8431.9|309
1635210300000|2021-10-26 01:05:00|8434.5|8433|8433.5|8432|8434.5|8433|8433.3|8431.8|143
1635210600000|2021-10-26 01:10:00|8433.4|8431.9|8431.8|8430.3|8433.5|8432.2|8431.8|8430.3|241
1635210900000|2021-10-26 01:15:00|8431.9|8430.4|8432.5|8431|8432.6|8431.1|8430.9|8429.4|264
1635211200000|2021-10-26 01:20:00|8432.4|8430.9|8430.8|8429.3|8432.5|8431.2|8430.2|8428.7|289
1635211500000|2021-10-26 01:25:00|8430.4|8429.5|8431.2|8429.7|8431.6|8430.1|8430.3|8428.9|220
1635211800000|2021-10-26 01:30:00|8431.1|8429.6|8432.6|8431.1|8432.6|8431.1|8431.1|8429.6|239
1635212100000|2021-10-26 01:35:00|8432.5|8431|8431.2|8429.7|8432.5|8431|8430.8|8429.5|163
1635212400000|2021-10-26 01:40:00|8431.1|8429.6|8433.2|8431.7|8433.5|8432|8430.8|8429.5|212
1635212700000|2021-10-26 01:45:00|8433.1|8431.6|8432.2|8430.7|8433.1|8431.6|8432|8430.5|156
1635213000000|2021-10-26 01:50:00|8432.3|8430.8|8431.1|8429.6|8432.4|8430.9|8430.8|8429.3|157
1635213300000|2021-10-26 01:55:00|8431.2|8429.7|8430.9|8429.4|8431.6|8430.1|8430.3|8428.8|217
1635213600000|2021-10-26 02:00:00|8431|8429.5|8430.4|8428.9|8431.6|8430.3|8430.3|8428.9|259
1635213900000|2021-10-26 02:05:00|8430.5|8429|8429.9|8428.4|8430.7|8429.4|8429.5|8428.2|176
1635214200000|2021-10-26 02:10:00|8430.1|8428.6|8430.5|8429|8430.6|8429.2|8429.7|8428.3|126
1635214500000|2021-10-26 02:15:00|8430.6|8429.1|8429.4|8428.5|8431|8429.6|8429.2|8428|196
1635214800000|2021-10-26 02:20:00|8429.7|8428.2|8428.7|8427.2|8430.2|8428.9|8428.3|8427.2|252
1635215100000|2021-10-26 02:25:00|8428.8|8427.3|8429|8427.5|8429.3|8427.9|8428|8426.8|175
1635215400000|2021-10-26 02:30:00|8428.9|8427.4|8427.9|8426.4|8428.9|8427.4|8427.5|8426|123
1635215700000|2021-10-26 02:35:00|8428|8426.5|8428.5|8427|8428.5|8427|8427.3|8426.1|189
1635216000000|2021-10-26 02:40:00|8428.6|8427.1|8428.5|8427|8428.8|8427.6|8428.2|8426.7|145
1635216300000|2021-10-26 02:45:00|8428.4|8426.9|8428.1|8426.6|8428.5|8427|8427.4|8426.2|134
1635216600000|2021-10-26 02:50:00|8428.2|8426.7|8428.2|8426.7|8428.6|8427.1|8428.1|8426.6|114
1635216900000|2021-10-26 02:55:00|8428.3|8426.8|8428.5|8427|8428.7|8427.2|8427.9|8426.4|219
1635217200000|2021-10-26 03:00:00|8428.6|8427.1|8428|8426.5|8428.6|8427.1|8427.3|8426.1|127
1635217500000|2021-10-26 03:05:00|8427.9|8426.4|8427.4|8425.9|8428|8426.5|8427.1|8425.9|99
1635217800000|2021-10-26 03:10:00|8427.5|8426|8427.4|8425.9|8427.5|8426.3|8426.7|8425.5|136
1635218100000|2021-10-26 03:15:00|8427.3|8425.8|8427.7|8426.2|8428.3|8427|8427.2|8425.7|182
1635218400000|2021-10-26 03:20:00|8428|8426.5|8427.9|8427|8428.6|8427.2|8427.8|8426.5|136
1635218700000|2021-10-26 03:25:00|8427.8|8426.9|8428.6|8427.1|8429|8427.5|8427.8|8426.7|107
1635219000000|2021-10-26 03:30:00|8428.5|8427|8428.9|8427.4|8429.1|8427.8|8428.4|8426.9|104
1635219300000|2021-10-26 03:35:00|8428.8|8427.3|8428.2|8426.7|8429|8427.5|8427.9|8426.6|81
1635219600000|2021-10-26 03:40:00|8428.1|8426.6|8428|8426.5|8428.4|8427|8427.7|8426.4|70
1635219900000|2021-10-26 03:45:00|8427.9|8426.4|8427.8|8426.3|8428|8426.5|8427.4|8426|115
1635220200000|2021-10-26 03:50:00|8427.7|8426.2|8427|8426.1|8427.9|8426.7|8426.9|8425.7|139
1635220500000|2021-10-26 03:55:00|8426.9|8426|8428.1|8426.6|8428.4|8427.2|8426.9|8425.7|134
1635220800000|2021-10-26 04:00:00|8428|8426.5|8429.7|8428.2|8429.8|8428.3|8427.9|8426.5|164
1635221100000|2021-10-26 04:05:00|8429.8|8428.3|8430|8428.5|8430.5|8429.3|8429.7|8428.2|196
1635221400000|2021-10-26 04:10:00|8430.1|8428.6|8430|8428.5|8430.6|8429.1|8429.7|8428.2|113
1635221700000|2021-10-26 04:15:00|8430.1|8428.6|8430.2|8428.7|8430.5|8429|8429.7|8428.2|109
1635222000000|2021-10-26 04:20:00|8430.3|8428.8|8429.3|8427.8|8430.4|8429|8429.2|8427.7|189
1635222300000|2021-10-26 04:25:00|8429.4|8427.9|8430.6|8429.1|8430.8|8429.3|8429.2|8427.8|106
1635222600000|2021-10-26 04:30:00|8430.5|8429|8431.6|8430.1|8431.6|8430.4|8430.2|8428.9|161
1635222900000|2021-10-26 04:35:00|8431.7|8430.2|8430.8|8429.3|8431.9|8430.8|8430.4|8429.2|131
1635223200000|2021-10-26 04:40:00|8430.7|8429.2|8431.1|8429.6|8431.5|8430.3|8430|8428.8|136
1635223500000|2021-10-26 04:45:00|8431.2|8429.7|8431.3|8429.8|8431.4|8430.1|8430.7|8429.5|85
1635223800000|2021-10-26 04:50:00|8431.2|8429.7|8431|8429.5|8431.4|8430.1|8430.5|8429.2|163
1635224100000|2021-10-26 04:55:00|8431.1|8429.6|8433.3|8431.8|8433.7|8432.5|8431|8429.5|255
1635224400000|2021-10-26 05:00:00|8433.4|8431.9|8432.8|8431.3|8433.4|8432|8432.2|8430.7|143
1635224700000|2021-10-26 05:05:00|8432.7|8431.2|8432.9|8431.4|8433.3|8431.9|8432.4|8431.2|153
1635225000000|2021-10-26 05:10:00|8433|8431.5|8432.2|8430.7|8433.1|8431.6|8432.1|8430.6|109
1635225300000|2021-10-26 05:15:00|8432.1|8430.6|8431.9|8430.4|8432.5|8431|8431.3|8429.8|107
1635225600000|2021-10-26 05:20:00|8431.8|8430.3|8431.7|8430.2|8432.1|8431|8431.3|8429.8|128
1635225900000|2021-10-26 05:25:00|8431.6|8430.1|8431.9|8430.4|8432.2|8431|8431.5|8430.1|110
1635226200000|2021-10-26 05:30:00|8431.8|8430.3|8433|8431.5|8433.2|8431.7|8431.5|8430|164
1635226500000|2021-10-26 05:35:00|8432.9|8431.4|8433.4|8431.9|8433.7|8432.2|8432.7|8431.4|153
1635226800000|2021-10-26 05:40:00|8433.5|8432|8433.5|8432|8433.5|8432.2|8432.6|8431.3|85
1635227100000|2021-10-26 05:45:00|8433.6|8432.1|8434.5|8433|8434.6|8433.1|8433.5|8432|131
1635227400000|2021-10-26 05:50:00|8434.6|8433.1|8433|8431.5|8435.1|8433.7|8432.7|8431.2|322
1635227700000|2021-10-26 05:55:00|8433.1|8431.6|8434.1|8432.6|8434.3|8432.9|8433.1|8431.6|269
1635228000000|2021-10-26 06:00:00|8434.2|8432.7|8433.9|8432.4|8435.4|8434.2|8433|8431.7|350
1635228300000|2021-10-26 06:05:00|8433.8|8432.3|8432.2|8430.7|8434.5|8433|8431.7|8430.5|426
1635228600000|2021-10-26 06:10:00|8432.3|8430.8|8432.1|8430.6|8432.6|8431.3|8430.8|8429.6|297
1635228900000|2021-10-26 06:15:00|8432|8430.5|8431|8429.5|8432.1|8430.6|8430.9|8429.4|195
1635229200000|2021-10-26 06:20:00|8430.9|8429.4|8429.4|8427.9|8431|8429.7|8429|8427.7|275
1635229500000|2021-10-26 06:25:00|8429.5|8428|8430.5|8429|8430.6|8429.3|8429.1|8427.7|263
1635229800000|2021-10-26 06:30:00|8430.4|8428.9|8428|8426.5|8430.7|8429.4|8427.8|8426.3|244
1635230100000|2021-10-26 06:35:00|8428.2|8426.7|8426.9|8426|8428.3|8427.1|8426|8424.7|317
1635230400000|2021-10-26 06:40:00|8427.2|8425.7|8429.6|8428.1|8429.9|8428.7|8427.1|8425.6|303
1635230700000|2021-10-26 06:45:00|8429.7|8428.2|8429.1|8427.6|8431.9|8430.4|8428.8|8427.6|341
1635231000000|2021-10-26 06:50:00|8429.2|8427.7|8425.8|8424.3|8429.2|8428|8424.6|8423.2|412
1635231300000|2021-10-26 06:55:00|8425.7|8424.2|8422.1|8420.6|8426.2|8424.8|8421|8419.6|456
1635231600000|2021-10-26 07:00:00|8422|8420.5|8415.7|8414.2|8424.2|8423|8413|8411.5|782
1635231900000|2021-10-26 07:05:00|8415.6|8414.1|8419.5|8418|8420|8418.9|8414.4|8413.4|602
1635232200000|2021-10-26 07:10:00|8419.6|8418.1|8423.7|8422.2|8424.1|8423|8418.8|8417.7|516
1635232500000|2021-10-26 07:15:00|8423.8|8422.3|8425.7|8424.2|8426|8425.1|8421.3|8420|431
1635232800000|2021-10-26 07:20:00|8425.6|8424.1|8426|8424.5|8426.4|8425|8422.9|8421.4|474
1635233100000|2021-10-26 07:25:00|8426.1|8424.6|8424.5|8423|8427.3|8425.8|8422.7|8421.2|466
1635233400000|2021-10-26 07:30:00|8424.6|8423.1|8426.3|8424.8|8428.5|8427.2|8424.6|8423.1|486
1635233700000|2021-10-26 07:35:00|8426.2|8424.7|8425.5|8424|8426.4|8425.1|8424.2|8422.7|442
1635234000000|2021-10-26 07:40:00|8425.4|8423.9|8428.4|8426.9|8429|8427.5|8424.7|8423.5|354
1635234300000|2021-10-26 07:45:00|8428.3|8426.8|8425.9|8424.4|8428.3|8426.8|8425.4|8424.1|448
1635234600000|2021-10-26 07:50:00|8425.4|8424.5|8426.9|8425.4|8427.5|8426|8424.2|8422.8|379
1635234900000|2021-10-26 07:55:00|8427|8425.5|8423.1|8421.6|8427.5|8426|8422.7|8421.3|385
1635235200000|2021-10-26 08:00:00|8423|8421.5|8424.8|8423.3|8425.4|8423.9|8423|8421.5|381
1635235500000|2021-10-26 08:05:00|8424.6|8423.1|8427.4|8425.9|8429.5|8428.1|8423.9|8422.4|487
1635235800000|2021-10-26 08:10:00|8427.5|8426|8428.8|8427.3|8430|8428.8|8427.2|8426|535
1635236100000|2021-10-26 08:15:00|8428.7|8427.2|8427.5|8426.6|8429.4|8428.2|8427|8425.7|398
1635236400000|2021-10-26 08:20:00|8427.4|8426.5|8427.5|8426|8428.3|8427.1|8426.2|8424.7|381
1635236700000|2021-10-26 08:25:00|8427.6|8426.1|8429.1|8427.6|8429.3|8428|8425.8|8424.6|412
1635237000000|2021-10-26 08:30:00|8428.9|8427.4|8424|8423.1|8429.1|8427.8|8424|8423|401
1635237300000|2021-10-26 08:35:00|8424.4|8422.9|8423.1|8422.2|8425.9|8424.8|8422.4|8421.1|525
1635237600000|2021-10-26 08:40:00|8423.4|8421.9|8420|8418.5|8423.6|8422.4|8419.6|8418.1|408
1635237900000|2021-10-26 08:45:00|8419.9|8418.4|8421.7|8420.2|8422.6|8421.3|8418.8|8417.6|433
1635238200000|2021-10-26 08:50:00|8421.8|8420.3|8422.3|8420.8|8422.7|8421.6|8419.8|8418.4|422
1635238500000|2021-10-26 08:55:00|8422.2|8420.7|8422.3|8420.8|8422.7|8421.6|8419.9|8418.5|467
1635238800000|2021-10-26 09:00:00|8422.2|8420.7|8424|8422.5|8426.4|8425.1|8421.8|8420.4|507
1635239100000|2021-10-26 09:05:00|8423.8|8422.3|8424.7|8423.8|8425|8423.8|8422.6|8421.3|304
1635239400000|2021-10-26 09:10:00|8424.8|8423.9|8421.6|8420.1|8425.4|8424.2|8421.2|8420.1|331
1635239700000|2021-10-26 09:15:00|8421.7|8420.2|8421.8|8420.9|8422.8|8421.6|8420|8418.8|375
1635240000000|2021-10-26 09:20:00|8422.1|8420.6|8419.6|8418.1|8422.6|8421.3|8417.8|8416.6|521
1635240300000|2021-10-26 09:25:00|8419.7|8418.2|8419.6|8418.7|8421.6|8420.6|8418.5|8417.4|393
1635240600000|2021-10-26 09:30:00|8419.5|8418.6|8418.3|8417.4|8419.8|8418.9|8417.7|8416.6|311
1635240900000|2021-10-26 09:35:00|8418.2|8417.3|8420.6|8419.1|8420.7|8419.6|8418.2|8417.3|202
1635241200000|2021-10-26 09:40:00|8420.7|8419.2|8421.6|8420.1|8422.6|8421.4|8420.6|8419.1|352
1635241500000|2021-10-26 09:45:00|8421.5|8420|8422.2|8420.7|8423|8421.7|8420.3|8419.1|341
1635241800000|2021-10-26 09:50:00|8421.7|8420.8|8422.4|8421.5|8423.4|8422|8421.4|8420.2|282
1635242100000|2021-10-26 09:55:00|8422.7|8421.2|8423|8421.5|8425.2|8424|8422.1|8420.9|375
1635242400000|2021-10-26 10:00:00|8423.1|8421.6|8420.2|8419.3|8423.4|8422.1|8420.1|8419|308
1635242700000|2021-10-26 10:05:00|8420.3|8419.4|8417.7|8416.2|8420.7|8419.5|8415.9|8414.7|417
1635243000000|2021-10-26 10:10:00|8417.6|8416.1|8411.5|8410|8417.8|8416.6|8411.2|8409.7|498
1635243300000|2021-10-26 10:15:00|8411.6|8410.1|8410.8|8409.3|8412.3|8411.1|8407.8|8406.9|482
1635243600000|2021-10-26 10:20:00|8410.5|8409.6|8409.4|8407.9|8412.2|8411|8408.6|8407.5|415
1635243900000|2021-10-26 10:25:00|8409.5|8408|8407.8|8406.3|8409.5|8408.3|8404.8|8403.6|437
1635244200000|2021-10-26 10:30:00|8407.7|8406.2|8407.1|8405.6|8408.4|8406.9|8406|8404.8|367
1635244500000|2021-10-26 10:35:00|8407|8405.5|8408.4|8407.5|8408.7|8407.7|8404.2|8402.8|405
1635244800000|2021-10-26 10:40:00|8408.3|8407.4|8409.4|8408.5|8410|8408.8|8406.9|8405.8|324
1635245100000|2021-10-26 10:45:00|8409.2|8408.3|8409|8407.5|8411.5|8410.3|8407.8|8406.6|470
1635245400000|2021-10-26 10:50:00|8408.9|8407.4|8409.4|8408.5|8409.9|8408.8|8406.8|8405.6|396
1635245700000|2021-10-26 10:55:00|8409.7|8408.2|8407.4|8405.9|8409.7|8408.2|8406.2|8405.2|363
1635246000000|2021-10-26 11:00:00|8407.3|8405.8|8406|8404.5|8408.5|8407.3|8405.6|8404.5|338
1635246300000|2021-10-26 11:05:00|8405.7|8404.8|8406.8|8405.3|8408.1|8407|8405.5|8404.4|276
1635246600000|2021-10-26 11:10:00|8406.7|8405.2|8408.4|8406.9|8408.4|8407|8405.6|8404.4|313
1635246900000|2021-10-26 11:15:00|8408.7|8407.2|8407.6|8406.1|8408.8|8407.7|8406.1|8404.9|318
1635247200000|2021-10-26 11:20:00|8407.5|8406|8406.7|8405.8|8407.8|8406.5|8406.1|8404.7|350
1635247500000|2021-10-26 11:25:00|8406.6|8405.7|8404.7|8403.2|8407.1|8405.7|8403.3|8402.2|496
1635247800000|2021-10-26 11:30:00|8404.8|8403.3|8404.6|8403.7|8405.5|8404.3|8403.4|8402.2|392
1635248100000|2021-10-26 11:35:00|8404.2|8403.3|8407.9|8406.4|8409|8407.9|8404.1|8402.9|457
1635248400000|2021-10-26 11:40:00|8407.6|8406.7|8409.6|8408.7|8410.2|8409|8406.8|8405.7|357
1635248700000|2021-10-26 11:45:00|8409.9|8408.4|8413.8|8412.3|8413.8|8412.4|8409.6|8408.3|518
1635249000000|2021-10-26 11:50:00|8413.7|8412.2|8414|8413.1|8416.4|8415.1|8412.9|8411.7|419
1635249300000|2021-10-26 11:55:00|8414.1|8413.2|8413.7|8412.8|8414.7|8413.4|8410.3|8409.1|467
1635249600000|2021-10-26 12:00:00|8413.8|8412.9|8415.4|8414.5|8416.1|8414.9|8413.5|8412.1|423
1635249900000|2021-10-26 12:05:00|8415.3|8414.4|8415.9|8414.4|8416.6|8415.4|8414.1|8412.9|438
1635250200000|2021-10-26 12:10:00|8416|8414.5|8418.6|8417.1|8419.2|8418.1|8415.5|8414.3|357
1635250500000|2021-10-26 12:15:00|8418.5|8417|8421.8|8420.9|8421.9|8421|8417.8|8416.3|539
1635250800000|2021-10-26 12:20:00|8421.9|8421|8420.2|8418.7|8421.9|8421|8418.9|8417.7|547
1635251100000|2021-10-26 12:25:00|8420.1|8418.6|8419.8|8418.3|8421|8419.8|8416.9|8415.7|623
1635251400000|2021-10-26 12:30:00|8419.7|8418.2|8420.3|8418.8|8421.2|8420|8418.4|8417.2|426
1635251700000|2021-10-26 12:35:00|8420.2|8418.7|8416.9|8416|8421.5|8420.1|8416.4|8415.3|460
1635252000000|2021-10-26 12:40:00|8417|8416.1|8417.6|8416.7|8419.2|8418.2|8417|8416.1|474
1635252300000|2021-10-26 12:45:00|8417.7|8416.2|8416.1|8415.2|8418|8416.6|8413.5|8412.5|418
1635252600000|2021-10-26 12:50:00|8416|8415.1|8416.6|8415.1|8418.8|8417.4|8415.2|8414.3|381
1635252900000|2021-10-26 12:55:00|8416.5|8415|8415.8|8414.3|8418.2|8416.8|8414.6|8413.2|458
1635253200000|2021-10-26 13:00:00|8415.9|8414.4|8418.7|8417.8|8419.9|8419|8415.7|8414.2|465
1635253500000|2021-10-26 13:05:00|8418.8|8417.9|8419.8|8418.9|8420.4|8419.2|8418|8416.9|373
1635253800000|2021-10-26 13:10:00|8420.1|8418.6|8421.8|8420.3|8422.7|8421.5|8419.6|8418.3|417
1635254100000|2021-10-26 13:15:00|8421.9|8420.4|8424|8422.5|8424.3|8423.1|8421.6|8420.1|406
1635254400000|2021-10-26 13:20:00|8424.1|8422.6|8420.4|8418.9|8424.4|8423.2|8419.1|8417.6|466
1635254700000|2021-10-26 13:25:00|8420.3|8418.8|8416.7|8415.8|8420.4|8418.9|8415.1|8414.2|453
1635255000000|2021-10-26 13:30:00|8416.8|8415.9|8417.2|8415.7|8418.4|8417.2|8416|8414.8|719
1635255300000|2021-10-26 13:35:00|8417.1|8415.6|8414.8|8413.9|8417.4|8416.1|8413.6|8412.1|613
1635255600000|2021-10-26 13:40:00|8414.9|8414|8416.6|8415.1|8417.8|8416.3|8414.4|8413|518
1635255900000|2021-10-26 13:45:00|8416.5|8415|8413.2|8411.7|8417|8415.6|8413|8411.7|540
1635256200000|2021-10-26 13:50:00|8412.9|8412|8415.7|8414.2|8416.2|8414.7|8411.9|8410.8|465
1635256500000|2021-10-26 13:55:00|8416|8414.5|8416.7|8414.4|8419.8|8418.3|8415.7|8414.2|584
1635256800000|2021-10-26 14:00:00|8416.9|8414.5|8412.9|8411.4|8417.9|8416.4|8411.9|8410.4|685
1635257100000|2021-10-26 14:05:00|8412.8|8411.3|8414.9|8413.4|8417.1|8415.6|8412.8|8411.3|489
1635257400000|2021-10-26 14:10:00|8414.8|8413.3|8412.1|8411.2|8414.9|8413.6|8410.9|8410|440
1635257700000|2021-10-26 14:15:00|8412|8411.1|8412.4|8410.9|8412.5|8411.2|8409.5|8408.3|388
1635258000000|2021-10-26 14:20:00|8412.5|8411|8409.1|8407.6|8413.3|8411.8|8407.2|8406|503
1635258300000|2021-10-26 14:25:00|8409.2|8407.7|8409.9|8408.4|8410.8|8409.6|8407.8|8406.7|505
1635258600000|2021-10-26 14:30:00|8409.6|8408.7|8410.9|8409.4|8412|8410.9|8408.8|8407.4|491
1635258900000|2021-10-26 14:35:00|8411|8409.5|8412|8410.5|8413.1|8411.8|8410.6|8409.3|563
1635259200000|2021-10-26 14:40:00|8411.9|8410.4|8413.7|8412.2|8414.4|8412.9|8411.3|8410.1|405
1635259500000|2021-10-26 14:45:00|8413.8|8412.3|8410.2|8408.7|8414.3|8413.1|8410|8408.6|451
1635259800000|2021-10-26 14:50:00|8410.1|8408.6|8411.4|8409.9|8413|8411.5|8410.1|8408.6|549
1635260100000|2021-10-26 14:55:00|8411.3|8409.8|8407.4|8405.9|8411.3|8410.2|8406.6|8405.4|704
1635260400000|2021-10-26 15:00:00|8407.3|8406.5|8411.8|8410.3|8413.2|8411.7|8407|8405.7|685
1635260700000|2021-10-26 15:05:00|8411.5|8410.6|8410.7|8409.2|8414.1|8413|8410.5|8409|456
1635261000000|2021-10-26 15:10:00|8410.8|8409.3|8411|8409.5|8411.1|8409.7|8407.2|8405.9|443
1635261300000|2021-10-26 15:15:00|8411.1|8409.6|8406|8404.5|8411.2|8409.7|8405.2|8404.2|411
1635261600000|2021-10-26 15:20:00|8406.1|8405.2|8410.1|8409.2|8410.4|8409.3|8405.7|8404.5|384
1635261900000|2021-10-26 15:25:00|8410|8409.1|8412.5|8411.6|8413.5|8412.1|8408.6|8407.7|458
1635262200000|2021-10-26 15:30:00|8412.6|8411.7|8414|8413.1|8414.1|8413.1|8408.8|8407.3|605
1635262500000|2021-10-26 15:35:00|8414.4|8412.9|8411.1|8409.6|8415.5|8414|8410.7|8409.2|487
1635262800000|2021-10-26 15:40:00|8411.2|8409.7|8412.2|8410.7|8412.7|8411.2|8409.6|8408.1|403
1635263100000|2021-10-26 15:45:00|8412.3|8410.8|8413.5|8412|8415.4|8413.9|8412.2|8410.7|482
1635263400000|2021-10-26 15:50:00|8413.6|8412.1|8414.9|8413.4|8416.3|8415.3|8413.4|8412|394
1635263700000|2021-10-26 15:55:00|8414.8|8413.3|8417.9|8416.4|8419.7|8418.3|8414.1|8412.6|562
1635264000000|2021-10-26 16:00:00|8417.8|8416.3|8420.2|8418.7|8420.3|8419|8417|8415.6|501
1635264300000|2021-10-26 16:05:00|8420.1|8418.6|8421.4|8419.9|8421.4|8420.1|8418.4|8417|373
1635264600000|2021-10-26 16:10:00|8421.3|8419.8|8421.1|8419.6|8422.3|8421.1|8420.6|8419.5|332
1635264900000|2021-10-26 16:15:00|8421|8419.5|8420.9|8419.4|8421.2|8420|8419.8|8418.5|291
1635265200000|2021-10-26 16:20:00|8420.8|8419.3|8421|8420.1|8422|8420.5|8420.4|8419|264
1635265500000|2021-10-26 16:25:00|8421.3|8419.8|8420.4|8418.9|8421.8|8420.3|8419.9|8418.4|311
1635265800000|2021-10-26 16:30:00|8420.3|8418.8|8419.1|8417.6|8420.9|8419.4|8418.6|8417.1|235
1635266100000|2021-10-26 16:35:00|8419.2|8417.7|8420.5|8419|8420.6|8419.3|8418.8|8417.3|268
1635266400000|2021-10-26 16:40:00|8420.2|8419.3|8422.1|8420.6|8422.3|8420.8|8420.2|8419|265
1635266700000|2021-10-26 16:45:00|8422.2|8420.7|8422|8421.1|8423.1|8421.9|8421.6|8420.1|353
1635267000000|2021-10-26 16:50:00|8421.9|8421|8420.7|8419.2|8422.4|8421.2|8420.3|8419|282
1635267300000|2021-10-26 16:55:00|8420.8|8419.3|8421.4|8419.9|8421.8|8420.8|8420.2|8418.9|305
1635267600000|2021-10-26 17:00:00|8421.3|8419.8|8422.6|8421.1|8423|8421.8|8421|8419.8|376
1635267900000|2021-10-26 17:05:00|8422.7|8421.2|8423.1|8422.2|8423.5|8422.4|8422.2|8421|193
1635268200000|2021-10-26 17:10:00|8423.3|8421.8|8423.7|8422.2|8424.9|8423.6|8423|8421.8|280
1635268500000|2021-10-26 17:15:00|8423.6|8422.1|8421.8|8420.3|8423.7|8422.2|8421.1|8419.9|325
1635268800000|2021-10-26 17:20:00|8421.7|8420.2|8424.1|8422.6|8424.3|8422.8|8421.2|8419.7|304
1635269100000|2021-10-26 17:25:00|8424.2|8422.7|8423|8421.5|8424.3|8422.8|8422.3|8420.8|256
1635269400000|2021-10-26 17:30:00|8423.1|8421.6|8424.4|8422.9|8424.4|8423.1|8422.7|8421.2|165
1635269700000|2021-10-26 17:35:00|8424.3|8422.8|8424.1|8422.6|8424.6|8423.4|8423.4|8422.1|214
1635270000000|2021-10-26 17:40:00|8423.8|8422.9|8423.4|8422.5|8424.5|8423.4|8423.1|8422.1|332
1635270300000|2021-10-26 17:45:00|8423.3|8422.4|8423.8|8422.3|8423.9|8423|8423.1|8422.2|190
1635270600000|2021-10-26 17:50:00|8423.5|8422.6|8423.9|8422.4|8424.3|8423.2|8422.4|8421.2|264
1635270900000|2021-10-26 17:55:00|8423.8|8422.3|8424.2|8422.7|8424.3|8423.1|8422.9|8421.6|216
1635271200000|2021-10-26 18:00:00|8424.1|8422.6|8424.2|8422.7|8425.1|8423.9|8423.8|8422.6|250
1635271500000|2021-10-26 18:05:00|8424.1|8422.6|8424.2|8422.7|8424.9|8423.4|8423.4|8422.1|297
1635271800000|2021-10-26 18:10:00|8424.3|8422.8|8424.2|8422.7|8424.7|8423.5|8423.6|8422.4|187
1635272100000|2021-10-26 18:15:00|8424.1|8422.6|8423.7|8422.8|8424.6|8423.1|8423.6|8422.4|153
1635272400000|2021-10-26 18:20:00|8423.8|8422.9|8424.2|8422.7|8424.3|8423.1|8423.4|8422.1|165
1635272700000|2021-10-26 18:25:00|8424.1|8422.6|8424.5|8423|8424.8|8423.5|8423.5|8422.4|131
1635273000000|2021-10-26 18:30:00|8424.4|8422.9|8424.9|8423.4|8425.2|8423.9|8424.4|8422.9|126
1635273300000|2021-10-26 18:35:00|8425|8423.5|8425.2|8423.7|8425.5|8424|8424.5|8423.3|137
1635273600000|2021-10-26 18:40:00|8425.3|8423.8|8425.3|8424.4|8425.5|8424.4|8424.4|8423.1|164
1635273900000|2021-10-26 18:45:00|8425.2|8424.3|8426|8425.1|8426.4|8425.2|8425.1|8423.8|186
1635274200000|2021-10-26 18:50:00|8426.1|8425.2|8426.7|8425.2|8427|8425.8|8425.9|8424.7|131
1635274500000|2021-10-26 18:55:00|8426.6|8425.1|8424.9|8424|8426.7|8425.5|8424.5|8423.2|256
1635274800000|2021-10-26 19:00:00|8425.3|8423.8|8426.4|8424.9|8427.2|8426|8424.9|8423.7|278
1635275100000|2021-10-26 19:05:00|8426.1|8425.2|8427.2|8426.3|8427.6|8426.4|8426.1|8424.8|143
1635275400000|2021-10-26 19:10:00|8427.3|8426.4|8427.8|8426.3|8428.2|8427|8427.1|8425.9|214
1635275700000|2021-10-26 19:15:00|8427.5|8426.6|8427.5|8426.6|8428.1|8427|8426.9|8425.6|160
1635276000000|2021-10-26 19:20:00|8427.4|8426.5|8426.9|8426|8427.7|8426.5|8426.6|8425.5|195
1635276300000|2021-10-26 19:25:00|8426.8|8425.9|8426.6|8425.1|8427.1|8426|8426.3|8425.1|230
1635276600000|2021-10-26 19:30:00|8426.7|8425.2|8427.4|8425.9|8427.4|8425.9|8425.6|8424.5|254
1635276900000|2021-10-26 19:35:00|8427.5|8426|8426.8|8425.3|8427.5|8426.2|8426.4|8425.2|194
1635277200000|2021-10-26 19:40:00|8427|8425.5|8426.4|8424.9|8427.6|8426.1|8425.7|8424.6|244
1635277500000|2021-10-26 19:45:00|8426.5|8425|8426.9|8425.4|8427.1|8425.7|8426|8424.5|210
1635277800000|2021-10-26 19:50:00|8427|8425.5|8427.1|8425.6|8427.8|8426.6|8426.3|8425.1|267
1635278100000|2021-10-26 19:55:00|8427.2|8425.7|8427.5|8426|8428.3|8427|8427|8425.5|206
1635278400000|2021-10-26 20:00:00|8427.6|8426.1|8428.7|8427.2|8429.4|8427.9|8427.3|8425.8|193
1635278700000|2021-10-26 20:05:00|8428.8|8427.3|8428.3|8426.8|8428.8|8427.3|8428.2|8426.7|117
1635279000000|2021-10-26 20:10:00|8428.4|8426.9|8428.3|8426.8|8428.8|8427.3|8428.2|8426.7|90
1635279300000|2021-10-26 20:15:00|8428.4|8426.9|8428.2|8426.7|8428.4|8427.3|8427.7|8426.2|114
1635279600000|2021-10-26 20:20:00|8428.1|8426.6|8427.6|8426.1|8428.8|8427.3|8427.3|8425.8|128
1635279900000|2021-10-26 20:25:00|8427.7|8426.2|8427|8425.5|8428.2|8426.7|8426.4|8425.2|154
1635280200000|2021-10-26 20:30:00|8427.1|8425.6|8427.3|8425.8|8427.4|8425.9|8427.1|8425.6|71
1635280500000|2021-10-26 20:35:00|8427.5|8426|8427.2|8425.7|8427.8|8426.3|8426.7|8425.5|98
1635280800000|2021-10-26 20:40:00|8427.1|8425.6|8426|8424.5|8427.8|8426.3|8425.7|8424.2|151
1635281100000|2021-10-26 20:45:00|8425.9|8424.4|8426.2|8424.7|8426.9|8425.4|8425.6|8424.1|129
1635281400000|2021-10-26 20:50:00|8426.1|8424.6|8425.8|8424.3|8427.8|8425.8|8425.1|8423.3|409
1635281700000|2021-10-26 20:55:00|8425.7|8424.2|8429.2|8418.2|8429.6|8424.6|8424.7|8417.8|945
1635282000000|2021-10-26 21:00:00|8429.5|8418.5|8426.7|8415.7|8431.5|8420.5|8425.1|8414.1|60
1635282300000|2021-10-26 21:05:00|8423.9|8412.9|8426.8|8415.8|8430.7|8419.9|8416.5|8405.5|203
1635282600000|2021-10-26 21:10:00|8427.3|8416.3|8425.3|8414.3|8431.4|8420.4|8423.8|8412.8|380
1635282900000|2021-10-26 21:15:00|8426.4|8415.4|8429.1|8418.1|8431.6|8420.6|8424.6|8413.6|598
1635283200000|2021-10-26 21:20:00|8428.6|8417.6|8431.5|8420.5|8433.3|8422.3|8425.3|8414.3|674
1635283500000|2021-10-26 21:25:00|8431.2|8420.2|8426.7|8415.7|8434.1|8423.1|8426.1|8415.1|397
1635283800000|2021-10-26 21:30:00|8426.9|8415.9|8428.6|8417.6|8433.5|8422.5|8425.6|8414.6|674
1635284100000|2021-10-26 21:35:00|8429.2|8418.2|8430|8419|8433.7|8422.7|8426.3|8415.3|457
1635284400000|2021-10-26 21:40:00|8429|8418|8428|8417|8433.6|8422.6|8426.1|8415.1|424
1635284700000|2021-10-26 21:45:00|8429.3|8418.3|8425|8414|8435.2|8424.2|8421.1|8410.1|436
1635285000000|2021-10-26 21:50:00|8424.8|8413.8|8427.3|8416.7|8430|8419|8420.5|8409.5|475
1635285300000|2021-10-26 21:55:00|8425.9|8416.8|8426.5|8419.1|8429.2|8421.9|8425.5|8415.1|371
1635285600000|2021-10-26 22:00:00|8426.4|8419.2|8423.1|8421.6|8428|8422.3|8423|8418.3|802
1635285900000|2021-10-26 22:05:00|8423.2|8421.7|8423.1|8421.6|8424.2|8422.2|8423|8420.9|307
1635286200000|2021-10-26 22:10:00|8423.2|8421.7|8423.1|8421.6|8423.7|8422|8422.9|8420.9|259
1635286500000|2021-10-26 22:15:00|8423.2|8421.7|8423.2|8421.7|8423.6|8422.1|8423|8421.5|105
1635286800000|2021-10-26 22:20:00|8423.3|8421.8|8423.2|8421.7|8423.4|8421.9|8423|8421.5|79
1635287100000|2021-10-26 22:25:00|8423.1|8421.6|8423.2|8421.7|8423.7|8422.1|8423|8421.1|78
1635287400000|2021-10-26 22:30:00|8423.5|8422|8423.5|8422|8423.6|8422.1|8423.1|8421.6|81
1635287700000|2021-10-26 22:35:00|8423.4|8421.9|8423.6|8422.1|8423.7|8422.2|8423.2|8421.7|122
1635288000000|2021-10-26 22:40:00|8423.8|8422.3|8423.4|8421.9|8424|8422.5|8423.3|8421.8|137
1635288300000|2021-10-26 22:45:00|8423.5|8422|8423.5|8422|8423.9|8422.4|8423.2|8421.7|82
1635288600000|2021-10-26 22:50:00|8423.6|8422.1|8424|8422.5|8424.4|8422.9|8423.3|8421.8|108
1635288900000|2021-10-26 22:55:00|8424.1|8422.6|8424.5|8423|8424.9|8423.4|8424|8422.5|79
1635289200000|2021-10-26 23:00:00|8424.6|8423.1|8425.1|8423.6|8425.3|8423.8|8424.5|8423|97
1635289500000|2021-10-26 23:05:00|8425.2|8423.7|8424.8|8423.3|8425.2|8423.7|8424.7|8423.2|101
1635289800000|2021-10-26 23:10:00|8424.7|8423.2|8424.7|8423.2|8424.8|8423.3|8424.3|8422.8|78
1635290100000|2021-10-26 23:15:00|8424.8|8423.3|8424.6|8423.1|8425.1|8423.6|8424.4|8422.9|85
1635290400000|2021-10-26 23:20:00|8424.7|8423.2|8424|8422.5|8424.7|8423.2|8423.9|8422.4|87
1635290700000|2021-10-26 23:25:00|8423.8|8422.3|8423.6|8422.1|8424|8422.5|8423.6|8422.1|88
1635291000000|2021-10-26 23:30:00|8423.7|8422.2|8423.7|8422.2|8424|8422.5|8423.3|8421.9|98
1635291300000|2021-10-26 23:35:00|8423.6|8422.1|8424|8422.5|8424.2|8422.7|8423|8421.9|96
1635291600000|2021-10-26 23:40:00|8424.1|8422.6|8424.4|8422.9|8424.8|8423.3|8424|8422.5|119
1635291900000|2021-10-26 23:45:00|8424.5|8423|8424.4|8422.9|8424.7|8423.2|8424|8422.5|147
1635292200000|2021-10-26 23:50:00|8424.3|8422.8|8424.1|8422.6|8424.3|8422.9|8423.6|8422.1|151
1635292500000|2021-10-26 23:55:00|8424.2|8422.7|8424.8|8423.3|8424.8|8423.3|8424|8422.5|89
1635292800000|2021-10-27 00:00:00|8424.7|8423.2|8424.8|8423.3|8425.3|8423.8|8423.8|8422.5|310
1635293100000|2021-10-27 00:05:00|8424.9|8423.4|8425.3|8423.8|8425.4|8424.1|8424|8422.5|297
1635293400000|2021-10-27 00:10:00|8425.2|8423.7|8425|8423.5|8425.4|8423.9|8424.2|8422.8|216
1635293700000|2021-10-27 00:15:00|8425.1|8423.6|8426|8424.5|8426|8424.5|8424.5|8423.1|236
1635294000000|2021-10-27 00:20:00|8425.9|8424.4|8425.2|8423.7|8426.1|8424.6|8424.7|8423.2|241
1635294300000|2021-10-27 00:25:00|8425.4|8423.9|8423.3|8421.8|8426.1|8424.6|8423|8421.5|336
1635294600000|2021-10-27 00:30:00|8423.2|8421.7|8425|8423.5|8425.2|8423.7|8422.7|8421.2|370
1635294900000|2021-10-27 00:35:00|8425.1|8423.6|8425|8423.5|8425.8|8424.3|8424.1|8422.6|292
1635295200000|2021-10-27 00:40:00|8424.9|8423.4|8424.9|8423.4|8425.5|8424.1|8424.6|8423.2|309
1635295500000|2021-10-27 00:45:00|8425.2|8423.7|8424.5|8423|8425.4|8423.9|8424|8422.7|248
1635295800000|2021-10-27 00:50:00|8424.6|8423.1|8427|8425.5|8427.8|8426.3|8424.3|8423|380
1635296100000|2021-10-27 00:55:00|8426.9|8425.4|8427.8|8426.3|8427.9|8426.4|8426.5|8425|271
1635296400000|2021-10-27 01:00:00|8428|8426.5|8428.5|8427|8429.2|8427.9|8427.3|8426|349
1635296700000|2021-10-27 01:05:00|8428.3|8426.8|8428.1|8426.6|8429.2|8428|8427.7|8426.2|210
1635297000000|2021-10-27 01:10:00|8428|8426.5|8427|8425.5|8428|8426.5|8426.7|8425.2|150
1635297300000|2021-10-27 01:15:00|8427.1|8425.6|8427.7|8426.2|8427.8|8426.4|8426.9|8425.4|148
1635297600000|2021-10-27 01:20:00|8427.8|8426.3|8426.7|8425.2|8427.9|8426.6|8426.5|8425|130
1635297900000|2021-10-27 01:25:00|8426.8|8425.3|8427|8425.5|8427.3|8425.8|8426.5|8425|119
1635298200000|2021-10-27 01:30:00|8427.1|8425.6|8425.7|8424.2|8427.1|8425.6|8424.7|8423.5|130
1635298500000|2021-10-27 01:35:00|8425.8|8424.3|8423.9|8422.4|8425.9|8424.4|8423.7|8422.3|176
1635298800000|2021-10-27 01:40:00|8423.8|8422.3|8425.3|8423.8|8425.3|8423.8|8423.4|8421.9|126
1635299100000|2021-10-27 01:45:00|8425.2|8423.7|8425.2|8423.7|8425.8|8424.3|8424.7|8423.3|171
1635299400000|2021-10-27 01:50:00|8425.3|8423.8|8425.2|8423.7|8425.9|8424.4|8424.5|8423|212
1635299700000|2021-10-27 01:55:00|8425.1|8423.6|8426.2|8424.7|8426.4|8424.9|8424.1|8422.6|242
1635300000000|2021-10-27 02:00:00|8426.3|8424.8|8424.7|8423.8|8426.3|8425.1|8424.7|8423.3|270
1635300300000|2021-10-27 02:05:00|8424.8|8423.9|8425.3|8423.8|8425.9|8424.6|8424.8|8423.5|241
1635300600000|2021-10-27 02:10:00|8425.2|8423.7|8423.8|8422.3|8425.4|8424.1|8423.6|8422.1|190
1635300900000|2021-10-27 02:15:00|8423.9|8422.4|8425.5|8424|8425.7|8424.2|8423.9|8422.4|127
1635301200000|2021-10-27 02:20:00|8425.6|8424.1|8425.1|8423.6|8425.6|8424.1|8424|8422.6|158
1635301500000|2021-10-27 02:25:00|8425|8423.5|8424|8422.5|8425.2|8423.7|8423.8|8422.3|146
1635301800000|2021-10-27 02:30:00|8423.9|8422.4|8423.7|8422.2|8424.8|8423.3|8423.5|8422|193
1635302100000|2021-10-27 02:35:00|8423.6|8422.1|8424.5|8423|8424.6|8423.5|8423.3|8421.9|250
1635302400000|2021-10-27 02:40:00|8424.3|8422.8|8422.9|8421.4|8424.4|8423.2|8422.3|8421.1|161
1635302700000|2021-10-27 02:45:00|8422.8|8421.3|8423|8421.5|8423.3|8422|8422.1|8420.8|161
1635303000000|2021-10-27 02:50:00|8423.1|8421.6|8423.5|8422|8423.7|8422.5|8422.8|8421.5|147
1635303300000|2021-10-27 02:55:00|8423.4|8421.9|8421.8|8420.3|8423.4|8422.1|8421|8419.6|216
1635303600000|2021-10-27 03:00:00|8421.7|8420.2|8422.3|8420.8|8423.1|8421.6|8421.5|8420.1|227
1635303900000|2021-10-27 03:05:00|8422.4|8420.9|8422.7|8421.2|8422.9|8421.4|8422.2|8420.7|97
1635304200000|2021-10-27 03:10:00|8422.8|8421.3|8423.6|8422.1|8423.6|8422.3|8422.7|8421.2|84
1635304500000|2021-10-27 03:15:00|8423.7|8422.2|8424.4|8422.9|8424.4|8422.9|8423.6|8422.1|38
1635304800000|2021-10-27 03:20:00|8424.5|8423|8424.6|8423.1|8425.6|8424.1|8424.5|8423|131
1635305100000|2021-10-27 03:25:00|8424.7|8423.2|8423.9|8422.4|8424.7|8423.2|8423.5|8422|116
1635305400000|2021-10-27 03:30:00|8423.8|8422.3|8423.5|8422|8424.4|8422.9|8423.5|8422|114
1635305700000|2021-10-27 03:35:00|8423.6|8422.1|8424.1|8422.6|8424.4|8422.9|8423.4|8421.9|106
1635306000000|2021-10-27 03:40:00|8424.2|8422.7|8424.6|8423.1|8424.7|8423.2|8423.5|8422.3|122
1635306300000|2021-10-27 03:45:00|8424.5|8423|8425.9|8424.4|8425.9|8424.7|8424.5|8423|159
1635306600000|2021-10-27 03:50:00|8426|8424.5|8425.9|8424.4|8426.3|8425.1|8424.9|8423.7|242
1635306900000|2021-10-27 03:55:00|8426|8424.5|8426.2|8424.7|8426.4|8425.1|8425.8|8424.3|114
1635307200000|2021-10-27 04:00:00|8426.1|8424.6|8425.8|8424.3|8426.2|8425|8425.4|8423.9|99
1635307500000|2021-10-27 04:05:00|8425.7|8424.2|8426.8|8425.3|8427.1|8425.7|8425.4|8424.1|153
1635307800000|2021-10-27 04:10:00|8426.7|8425.2|8426.3|8424.8|8426.8|8425.6|8426|8424.7|100
1635308100000|2021-10-27 04:15:00|8426.2|8424.7|8425.2|8424.3|8426.6|8425.2|8424.8|8423.7|163
1635308400000|2021-10-27 04:20:00|8425.3|8424.4|8425.4|8423.9|8425.7|8424.5|8425.1|8423.8|120
1635308700000|2021-10-27 04:25:00|8425.5|8424|8425.7|8424.2|8426.1|8424.6|8425.4|8423.9|81
1635309000000|2021-10-27 04:30:00|8425.8|8424.3|8426.5|8425|8426.5|8425.1|8425.7|8424.2|100
1635309300000|2021-10-27 04:35:00|8426.4|8424.9|8425.9|8425|8426.5|8425|8425.4|8424.2|105
1635309600000|2021-10-27 04:40:00|8425.8|8424.9|8425.6|8424.1|8426.2|8425|8425.2|8424|104
1635309900000|2021-10-27 04:45:00|8425.5|8424|8425.9|8425|8426|8425.1|8425.1|8423.9|90
1635310200000|2021-10-27 04:50:00|8426|8425.1|8425|8424.1|8426.2|8425.1|8425|8423.8|125
1635310500000|2021-10-27 04:55:00|8424.9|8424|8424.5|8423|8425.5|8424.4|8424.1|8422.8|152
1635310800000|2021-10-27 05:00:00|8424.6|8423.1|8424.7|8423.2|8424.9|8423.4|8423.9|8422.9|96
1635311100000|2021-10-27 05:05:00|8424.8|8423.3|8425.9|8424.4|8426.2|8424.7|8424.4|8423.1|126
1635311400000|2021-10-27 05:10:00|8426|8424.5|8426.5|8425|8426.7|8425.4|8425.6|8424.1|146
1635311700000|2021-10-27 05:15:00|8426.4|8424.9|8426.5|8425|8426.9|8425.4|8426.3|8424.8|107
1635312000000|2021-10-27 05:20:00|8426.7|8425.2|8427.4|8425.9|8427.7|8426.2|8426.4|8425.1|105
1635312300000|2021-10-27 05:25:00|8427.3|8425.8|8426.9|8426|8428|8426.8|8426.9|8425.6|109
1635312600000|2021-10-27 05:30:00|8426.8|8425.9|8428.9|8427.4|8429.7|8428|8426.4|8425.2|205
1635312900000|2021-10-27 05:35:00|8428.8|8427.3|8430.8|8429.3|8431.5|8430|8428.8|8427.3|208
1635313200000|2021-10-27 05:40:00|8430.9|8429.4|8430.6|8429.7|8431.3|8430.1|8430.4|8429.4|96
1635313500000|2021-10-27 05:45:00|8430.7|8429.8|8430.9|8430|8431.2|8430|8429.9|8428.9|109
1635313800000|2021-10-27 05:50:00|8430.8|8429.9|8430.7|8429.8|8431.2|8430.1|8430.3|8429.1|167
1635314100000|2021-10-27 05:55:00|8430.8|8429.9|8427.8|8426.3|8431.4|8430.2|8427.3|8425.8|370
1635314400000|2021-10-27 06:00:00|8427.7|8426.2|8427.4|8425.9|8428.9|8427.4|8427.4|8425.9|303
1635314700000|2021-10-27 06:05:00|8427.5|8426|8426.7|8425.2|8428.2|8426.9|8426|8424.5|302
1635315000000|2021-10-27 06:10:00|8426.6|8425.1|8428.1|8426.6|8428.4|8427|8426.4|8425|194
1635315300000|2021-10-27 06:15:00|8428|8426.5|8429.2|8427.7|8429.7|8428.3|8427.9|8426.5|235
1635315600000|2021-10-27 06:20:00|8429.3|8427.8|8429.1|8427.6|8429.4|8427.9|8428.5|8427.2|221
1635315900000|2021-10-27 06:25:00|8429.2|8427.7|8429.8|8428.3|8429.9|8428.4|8428.7|8427.4|186
1635316200000|2021-10-27 06:30:00|8429.9|8428.4|8426.6|8425.1|8430.4|8429.1|8426.1|8425|395
1635316500000|2021-10-27 06:35:00|8426.7|8425.2|8426.7|8425.2|8427.3|8426|8425.3|8423.9|324
1635316800000|2021-10-27 06:40:00|8426.6|8425.1|8424.7|8423.2|8426.9|8425.6|8423.6|8422.5|266
1635317100000|2021-10-27 06:45:00|8424.6|8423.1|8426.7|8425.2|8426.9|8425.7|8422.1|8420.9|366
1635317400000|2021-10-27 06:50:00|8426.8|8425.3|8425.9|8425|8426.9|8425.7|8424.6|8423.5|315
1635317700000|2021-10-27 06:55:00|8425.8|8424.9|8427.1|8425.6|8427.3|8425.8|8425.7|8424.4|380
1635318000000|2021-10-27 07:00:00|8427|8425.5|8428.5|8427|8429.6|8428.2|8425.1|8424|553
1635318300000|2021-10-27 07:05:00|8428.4|8426.9|8434.2|8432.7|8435.9|8434.4|8428.1|8426.9|476
1635318600000|2021-10-27 07:10:00|8434.3|8432.8|8435.8|8434.9|8437.3|8436.2|8433|8431.5|485
1635318900000|2021-10-27 07:15:00|8435.9|8435|8433.4|8431.9|8437.2|8436|8432.8|8431.6|518
1635319200000|2021-10-27 07:20:00|8433|8432.1|8432.1|8431.2|8434.2|8433|8431|8429.7|522
1635319500000|2021-10-27 07:25:00|8432.2|8431.3|8436.1|8435.2|8437.6|8436.5|8432.2|8431.3|630
1635319800000|2021-10-27 07:30:00|8436.3|8435.4|8435.7|8434.8|8436.9|8435.7|8434.6|8433.2|486
1635320100000|2021-10-27 07:35:00|8435.6|8434.7|8432.2|8430.7|8436|8434.8|8429.1|8428.2|537
1635320400000|2021-10-27 07:40:00|8432.3|8430.8|8432.2|8430.7|8434.5|8433.6|8431.5|8430.2|416
1635320700000|2021-10-27 07:45:00|8432.3|8430.8|8436.4|8434.9|8437.2|8436|8431.8|8430.4|536
1635321000000|2021-10-27 07:50:00|8436.5|8435|8436.2|8434.7|8437.2|8436.2|8434|8432.8|508
1635321300000|2021-10-27 07:55:00|8435.9|8435|8443.2|8441.7|8444.6|8443.4|8434.7|8433.6|806
1635321600000|2021-10-27 08:00:00|8443.1|8441.6|8437|8435.5|8443.1|8441.6|8437|8435.5|667
1635321900000|2021-10-27 08:05:00|8436.9|8435.4|8438|8436.5|8438.1|8436.8|8436.2|8434.7|511
1635322200000|2021-10-27 08:10:00|8437.9|8436.4|8438|8436.5|8440.9|8439.8|8437.4|8435.9|560
1635322500000|2021-10-27 08:15:00|8437.9|8436.4|8436.2|8434.7|8439|8437.5|8435.5|8434.4|420
1635322800000|2021-10-27 08:20:00|8436|8434.5|8435.8|8434.3|8436.7|8435.5|8434.9|8433.8|286
1635323100000|2021-10-27 08:25:00|8435.9|8434.4|8436.7|8435.8|8438.6|8437.4|8435.2|8434.1|474
1635323400000|2021-10-27 08:30:00|8436.6|8435.7|8444.4|8442.9|8445.5|8444|8436.3|8435.1|878
1635323700000|2021-10-27 08:35:00|8444.6|8443.1|8446.9|8445.4|8447.2|8445.7|8444.4|8442.9|718
1635324000000|2021-10-27 08:40:00|8446.8|8445.3|8445.6|8444.1|8447.6|8446.2|8445.2|8444|524
1635324300000|2021-10-27 08:45:00|8445.7|8444.2|8445.3|8443.8|8446.3|8444.8|8444.3|8442.9|505
1635324600000|2021-10-27 08:50:00|8445.1|8444.2|8444.5|8443.6|8445.6|8444.3|8443.8|8442.7|404
1635324900000|2021-10-27 08:55:00|8444.9|8443.4|8449.5|8448|8450.3|8448.8|8444.5|8443.2|560
1635325200000|2021-10-27 09:00:00|8449.6|8448.1|8445.5|8444.6|8449.9|8448.4|8444.7|8443.3|660
1635325500000|2021-10-27 09:05:00|8445.6|8444.7|8446.1|8444.6|8451.5|8450.3|8445|8443.7|582
1635325800000|2021-10-27 09:10:00|8446|8444.5|8444.7|8443.2|8446.7|8445.5|8444.2|8443.1|526
1635326100000|2021-10-27 09:15:00|8444.8|8443.3|8445|8443.5|8446.7|8445.2|8444.3|8443|511
1635326400000|2021-10-27 09:20:00|8444.9|8443.4|8445.2|8443.7|8446.9|8445.7|8443.6|8442.4|444
1635326700000|2021-10-27 09:25:00|8445.3|8443.8|8443.5|8442.6|8445.7|8444.4|8442.3|8441.2|363
1635327000000|2021-10-27 09:30:00|8443.9|8442.4|8442.5|8441|8445|8443.5|8442.4|8440.9|595
1635327300000|2021-10-27 09:35:00|8442.4|8440.9|8442.1|8441.2|8445.2|8443.9|8442|8440.8|423
1635327600000|2021-10-27 09:40:00|8442|8441.1|8441.7|8440.2|8442.8|8441.3|8439.8|8438.7|331
1635327900000|2021-10-27 09:45:00|8441.6|8440.1|8440|8439.1|8442|8440.8|8437.8|8436.8|415
1635328200000|2021-10-27 09:50:00|8439.9|8439|8441.8|8440.3|8441.9|8440.4|8437.1|8435.9|438
1635328500000|2021-10-27 09:55:00|8441.9|8440.4|8440.9|8440|8442.4|8441.2|8439.6|8438.4|418
1635328800000|2021-10-27 10:00:00|8440.8|8439.9|8440.3|8439.4|8441.6|8440.3|8439.8|8438.9|425
1635329100000|2021-10-27 10:05:00|8440.2|8439.3|8439.8|8438.9|8440.6|8439.7|8438.8|8437.6|343
1635329400000|2021-10-27 10:10:00|8439.7|8438.8|8441.8|8440.3|8442.8|8441.4|8438.2|8436.9|472
1635329700000|2021-10-27 10:15:00|8441.7|8440.2|8442.4|8440.9|8442.5|8441.3|8439.4|8438|352
1635330000000|2021-10-27 10:20:00|8442.5|8441|8444|8442.5|8445|8443.5|8442.4|8440.9|316
1635330300000|2021-10-27 10:25:00|8443.9|8442.4|8445|8443.5|8445.6|8444.4|8443.9|8442.4|411
1635330600000|2021-10-27 10:30:00|8445.1|8443.6|8443.4|8441.9|8445.6|8444.4|8442|8440.5|406
1635330900000|2021-10-27 10:35:00|8443.3|8441.8|8444.7|8443.2|8444.7|8443.2|8441.4|8440.2|372
1635331200000|2021-10-27 10:40:00|8444.8|8443.3|8447.6|8446.1|8448.5|8447.2|8444.7|8443.2|415
1635331500000|2021-10-27 10:45:00|8447.5|8446|8452.2|8450.7|8452.3|8451.1|8447.4|8445.9|475
1635331800000|2021-10-27 10:50:00|8452.3|8450.8|8454.2|8452.7|8454.3|8452.8|8451.6|8450.4|400
1635332100000|2021-10-27 10:55:00|8454.1|8452.6|8456.1|8454.6|8456.3|8455.1|8451.7|8450.2|430
1635332400000|2021-10-27 11:00:00|8456|8454.5|8455.6|8454.7|8456.9|8455.6|8454.9|8453.8|479
1635332700000|2021-10-27 11:05:00|8455.8|8454.3|8457.5|8456.6|8458|8456.9|8454.9|8453.7|314
1635333000000|2021-10-27 11:10:00|8457.7|8456.8|8456.3|8454.8|8459|8457.8|8456|8454.6|416
1635333300000|2021-10-27 11:15:00|8456.2|8454.7|8458.7|8457.2|8460.8|8459.7|8455.9|8454.7|571
1635333600000|2021-10-27 11:20:00|8458.8|8457.3|8457|8456.1|8458.8|8457.6|8455.2|8454.1|542
1635333900000|2021-10-27 11:25:00|8456.9|8456|8456.7|8455.2|8457.2|8456.1|8454.3|8453.1|375
1635334200000|2021-10-27 11:30:00|8456.5|8455.6|8459.3|8457.8|8460.3|8459|8456.4|8455.1|413
1635334500000|2021-10-27 11:35:00|8459.2|8457.7|8457|8455.5|8459.3|8457.9|8456.5|8455.1|510
1635334800000|2021-10-27 11:40:00|8456.8|8455.3|8455|8453.5|8457.1|8455.6|8454.5|8453.2|418
1635335100000|2021-10-27 11:45:00|8454.8|8453.3|8456.7|8455.8|8458.8|8457.3|8454.4|8452.9|512
1635335400000|2021-10-27 11:50:00|8456.6|8455.7|8457.9|8456.4|8459.8|8458.6|8455.5|8454.1|410
1635335700000|2021-10-27 11:55:00|8458|8456.5|8450.9|8450|8458.1|8456.6|8450.5|8449.3|777
1635336000000|2021-10-27 12:00:00|8451.3|8449.8|8454.6|8453.1|8455|8453.8|8447.9|8446.5|646
1635336300000|2021-10-27 12:05:00|8454.7|8453.2|8455.8|8454.3|8456.2|8454.7|8452.7|8451.4|498
1635336600000|2021-10-27 12:10:00|8455.6|8454.1|8453.8|8452.3|8455.8|8454.5|8451.9|8450.4|512
1635336900000|2021-10-27 12:15:00|8453.7|8452.2|8454.2|8452.7|8454.3|8453.1|8451.9|8450.8|465
1635337200000|2021-10-27 12:20:00|8454.1|8452.6|8453.1|8451.6|8454.4|8453.1|8451.5|8450.4|553
1635337500000|2021-10-27 12:25:00|8453.2|8451.7|8454.4|8452.9|8455.4|8453.1|8451.9|8450.7|451
1635337800000|2021-10-27 12:30:00|8454.7|8453.2|8454.4|8452.9|8457|8455.5|8452.6|8451.1|733
1635338100000|2021-10-27 12:35:00|8454.5|8453|8454.5|8453.6|8455.6|8454.5|8453.6|8452.4|553
1635338400000|2021-10-27 12:40:00|8454.4|8453.5|8455.7|8454.2|8457.3|8455.9|8454.1|8452.7|549
1635338700000|2021-10-27 12:45:00|8455.6|8454.1|8458|8456.5|8458.7|8457.4|8455.1|8453.8|586
1635339000000|2021-10-27 12:50:00|8457.9|8456.4|8456.8|8455.3|8459.3|8458.1|8456.4|8455.1|560
1635339300000|2021-10-27 12:55:00|8456.9|8455.4|8457.2|8455.7|8458|8456.6|8453.2|8451.7|617
1635339600000|2021-10-27 13:00:00|8457.1|8455.6|8460.1|8459.2|8461.4|8460.2|8456.4|8454.9|608
1635339900000|2021-10-27 13:05:00|8460|8459.1|8457.9|8457|8460.1|8459.2|8456.8|8455.5|588
1635340200000|2021-10-27 13:10:00|8457.7|8456.8|8456|8455.1|8458.4|8457.1|8454.7|8453.5|515
1635340500000|2021-10-27 13:15:00|8456.1|8455.2|8456.6|8455.7|8457.2|8455.7|8453.9|8452.7|519
1635340800000|2021-10-27 13:20:00|8456.7|8455.8|8459|8457.5|8459.4|8458.2|8456.1|8454.6|541
1635341100000|2021-10-27 13:25:00|8458.9|8457.4|8459.5|8458.6|8460.6|8459.2|8457.1|8455.6|522
1635341400000|2021-10-27 13:30:00|8459.8|8458.3|8462.2|8460.7|8465.6|8464.2|8459.4|8458.2|743
1635341700000|2021-10-27 13:35:00|8462.1|8460.6|8461.2|8459.7|8462.8|8461.4|8460|8458.9|694
1635342000000|2021-10-27 13:40:00|8461.3|8459.8|8456.1|8455.2|8462.6|8461.7|8456|8454.9|723
1635342300000|2021-10-27 13:45:00|8456.2|8455.3|8453.8|8452.3|8457.5|8456.3|8453.8|8452.3|573
1635342600000|2021-10-27 13:50:00|8453.9|8452.4|8457.5|8456|8457.6|8456.1|8453|8451.9|565
1635342900000|2021-10-27 13:55:00|8457.2|8456.3|8454.5|8453|8457.8|8456.7|8451.8|8450.5|755
1635343200000|2021-10-27 14:00:00|8454.4|8452.9|8452.5|8451|8454.4|8452.9|8448.5|8447.2|1047
1635343500000|2021-10-27 14:05:00|8452.7|8451.2|8454|8452.5|8455.9|8454.8|8452.3|8450.8|1028
1635343800000|2021-10-27 14:10:00|8453.9|8452.4|8455.3|8454.4|8456.9|8455.7|8452.1|8450.7|965
1635344100000|2021-10-27 14:15:00|8455.2|8454.3|8453.1|8451.6|8456.9|8455.4|8450|8448.9|1036
1635344400000|2021-10-27 14:20:00|8453.2|8451.7|8453.3|8452.4|8454|8452.7|8451.3|8449.8|780
1635344700000|2021-10-27 14:25:00|8453.4|8451.9|8454.7|8453.2|8457.2|8455.9|8452.8|8451.7|707
1635345000000|2021-10-27 14:30:00|8454.4|8453.5|8457.6|8456.7|8458.3|8456.9|8454.3|8453|855
1635345300000|2021-10-27 14:35:00|8457.5|8456.6|8461.8|8460.3|8461.9|8460.6|8457.1|8455.7|856
1635345600000|2021-10-27 14:40:00|8461.9|8460.4|8464.3|8462.8|8465|8463.6|8461.7|8460.2|698
1635345900000|2021-10-27 14:45:00|8464.4|8462.9|8459.4|8457.9|8464.4|8462.9|8458.7|8457.2|714
1635346200000|2021-10-27 14:50:00|8459.5|8458|8456.2|8454.7|8461.4|8460.2|8455.8|8454.5|779
1635346500000|2021-10-27 14:55:00|8456.4|8454.9|8456.8|8455.3|8459.1|8458|8455.6|8454.2|1069
1635346800000|2021-10-27 15:00:00|8456.7|8455.2|8453.8|8452.3|8457.7|8456.2|8453.8|8452.3|887
1635347100000|2021-10-27 15:05:00|8453.7|8452.2|8450.3|8448.8|8455.2|8453.7|8449.8|8448.3|631
1635347400000|2021-10-27 15:10:00|8450.2|8448.7|8447.9|8447|8451.3|8450.2|8447.7|8446.2|752
1635347700000|2021-10-27 15:15:00|8448|8447.1|8446.1|8444.6|8448.8|8447.6|8443.8|8442.6|668
1635348000000|2021-10-27 15:20:00|8446.2|8444.7|8441.1|8439.6|8446.4|8444.9|8441.1|8439.6|617
1635348300000|2021-10-27 15:25:00|8440.9|8439.4|8443.9|8442.4|8444.3|8442.8|8440.2|8438.9|602
1635348600000|2021-10-27 15:30:00|8444.1|8442.6|8446.1|8444.6|8446.8|8445.3|8442.9|8441.4|644
1635348900000|2021-10-27 15:35:00|8446.2|8444.7|8446.5|8445|8447.4|8446.2|8445.6|8444.4|489
1635349200000|2021-10-27 15:40:00|8446.6|8445.1|8446.9|8445.4|8447.2|8445.9|8444.8|8443.6|413
1635349500000|2021-10-27 15:45:00|8446.6|8445.7|8448.7|8447.2|8449.4|8448.1|8446.5|8445|359
1635349800000|2021-10-27 15:50:00|8448.8|8447.3|8448|8446.5|8449.1|8447.9|8447.5|8446|514
1635350100000|2021-10-27 15:55:00|8447.9|8446.4|8444.3|8442.8|8448.7|8447.2|8444.2|8442.7|470
1635350400000|2021-10-27 16:00:00|8444.2|8442.7|8445.5|8444.6|8446.2|8445.1|8443.2|8441.7|495
1635350700000|2021-10-27 16:05:00|8445.7|8444.2|8442|8440.5|8445.8|8444.7|8441.6|8440.2|566
1635351000000|2021-10-27 16:10:00|8442.1|8440.6|8440.9|8439.4|8442.5|8441.1|8439.1|8437.6|394
1635351300000|2021-10-27 16:15:00|8441|8439.5|8442.6|8441.7|8443.6|8442.2|8440.9|8439.4|361
1635351600000|2021-10-27 16:20:00|8442.7|8441.8|8441.3|8439.8|8443.3|8442.1|8440.2|8439|355
1635351900000|2021-10-27 16:25:00|8441.4|8439.9|8439.7|8438.2|8441.6|8440.1|8439.4|8438.2|471
1635352200000|2021-10-27 16:30:00|8439.4|8438.5|8439.4|8437.9|8440.1|8438.7|8437.5|8436.2|412
1635352500000|2021-10-27 16:35:00|8439.5|8438|8443.3|8441.8|8443.6|8442.1|8438.9|8437.7|484
1635352800000|2021-10-27 16:40:00|8443.1|8441.6|8442|8441.1|8443.5|8442|8441.7|8440.4|431
1635353100000|2021-10-27 16:45:00|8441.9|8441|8442.6|8441.1|8443.1|8441.8|8441.1|8439.6|413
1635353400000|2021-10-27 16:50:00|8442.5|8441|8442.1|8440.6|8443|8441.7|8441.8|8440.4|306
1635353700000|2021-10-27 16:55:00|8442.2|8440.7|8445|8443.5|8445|8443.6|8441.6|8440.4|440
1635354000000|2021-10-27 17:00:00|8444.9|8443.4|8444.9|8443.4|8445.8|8444.6|8443.9|8442.6|556
1635354300000|2021-10-27 17:05:00|8444.8|8443.3|8444|8442.5|8445.2|8443.7|8443.2|8442|466
1635354600000|2021-10-27 17:10:00|8444.1|8442.6|8444|8442.5|8444.7|8443.6|8443.2|8442.1|341
1635354900000|2021-10-27 17:15:00|8444.1|8442.6|8443.2|8441.7|8444.1|8443|8442.1|8440.8|346
1635355200000|2021-10-27 17:20:00|8443.1|8441.6|8442.5|8441.6|8443.8|8442.5|8442.2|8441.1|330
1635355500000|2021-10-27 17:25:00|8442.9|8441.4|8442.6|8441.7|8442.9|8441.7|8441.8|8440.6|270
1635355800000|2021-10-27 17:30:00|8442.5|8441.6|8443.1|8441.6|8443.7|8442.5|8442.4|8441.1|226
1635356100000|2021-10-27 17:35:00|8443|8441.5|8442.3|8441.4|8443.4|8441.9|8442|8440.6|307
1635356400000|2021-10-27 17:40:00|8442.6|8441.1|8442|8440.5|8443.8|8442.5|8441.8|8440.5|287
1635356700000|2021-10-27 17:45:00|8442.1|8440.6|8443.4|8441.9|8443.5|8442.2|8442|8440.5|309
1635357000000|2021-10-27 17:50:00|8443.5|8442|8443.4|8441.9|8444.2|8442.9|8442.8|8441.7|209
1635357300000|2021-10-27 17:55:00|8443.5|8442|8444.7|8443.2|8445.3|8444.2|8443.4|8441.9|334
1635357600000|2021-10-27 18:00:00|8444.6|8443.1|8443.3|8441.8|8445.1|8443.6|8443.1|8441.6|387
1635357900000|2021-10-27 18:05:00|8443.4|8441.9|8444.8|8443.3|8445|8443.7|8443.2|8441.7|230
1635358200000|2021-10-27 18:10:00|8444.7|8443.2|8443.3|8441.8|8444.9|8443.4|8443.2|8441.7|236
1635358500000|2021-10-27 18:15:00|8443.4|8441.9|8444|8442.5|8444.5|8443|8443.1|8441.6|258
1635358800000|2021-10-27 18:20:00|8443.9|8442.4|8442.5|8441.6|8444|8442.5|8442.4|8441|266
1635359100000|2021-10-27 18:25:00|8442.6|8441.7|8444.9|8443.4|8445|8443.9|8442.4|8440.9|234
1635359400000|2021-10-27 18:30:00|8445|8443.5|8443.5|8442|8445.4|8444.2|8443.1|8441.8|387
1635359700000|2021-10-27 18:35:00|8443.4|8441.9|8444.9|8443.4|8445|8443.8|8443.2|8441.8|284
1635360000000|2021-10-27 18:40:00|8444.8|8443.3|8444.9|8443.4|8445.4|8443.9|8444.6|8443.1|217
1635360300000|2021-10-27 18:45:00|8444.8|8443.3|8444.8|8443.3|8445.4|8444.2|8444.2|8443|147
1635360600000|2021-10-27 18:50:00|8444.7|8443.2|8443.4|8441.9|8444.8|8443.6|8442.8|8441.6|209
1635360900000|2021-10-27 18:55:00|8443.5|8442|8446.3|8444.8|8446.5|8445.3|8443.2|8441.9|322
1635361200000|2021-10-27 19:00:00|8446.1|8444.6|8447.6|8446.1|8447.7|8446.4|8445.4|8443.9|362
1635361500000|2021-10-27 19:05:00|8447.5|8446|8448.1|8446.6|8448.3|8447|8447|8445.5|291
1635361800000|2021-10-27 19:10:00|8448|8446.5|8448.1|8446.6|8448.2|8446.7|8446.3|8444.8|271
1635362100000|2021-10-27 19:15:00|8448|8446.5|8447.6|8446.1|8448.7|8447.2|8446.4|8445.2|309
1635362400000|2021-10-27 19:20:00|8447.5|8446|8446.7|8445.2|8447.6|8446.2|8446.1|8444.8|325
1635362700000|2021-10-27 19:25:00|8446.6|8445.1|8445.2|8443.7|8447.3|8446|8444.8|8443.5|333
1635363000000|2021-10-27 19:30:00|8444.9|8444|8446.7|8445.2|8446.8|8445.5|8444.9|8443.7|434
1635363300000|2021-10-27 19:35:00|8446.6|8445.1|8446.6|8445.1|8447.1|8445.6|8445.8|8444.5|327
1635363600000|2021-10-27 19:40:00|8446.4|8445.5|8446.4|8444.9|8447|8445.7|8445.9|8444.6|262
1635363900000|2021-10-27 19:45:00|8446.2|8445.3|8446.5|8445|8447.3|8446.1|8446.1|8444.8|347
1635364200000|2021-10-27 19:50:00|8446.4|8444.9|8446.3|8444.8|8446.7|8445.2|8445.6|8444.3|397
1635364500000|2021-10-27 19:55:00|8446.4|8444.9|8444.7|8443.8|8446.8|8445.3|8444.2|8442.7|383
1635364800000|2021-10-27 20:00:00|8445|8443.5|8443.9|8442.4|8445.3|8444.1|8443.8|8442.3|296
1635365100000|2021-10-27 20:05:00|8443.8|8442.3|8444.7|8443.2|8445.1|8443.6|8443.1|8441.6|203
1635365400000|2021-10-27 20:10:00|8444.6|8443.1|8444.5|8443|8445.1|8443.7|8444.3|8442.8|136
1635365700000|2021-10-27 20:15:00|8444.4|8442.9|8444.4|8442.9|8444.6|8443.1|8444.3|8442.8|67
1635366000000|2021-10-27 20:20:00|8444.5|8443|8444.5|8443|8444.8|8443.7|8444|8442.8|97
1635366300000|2021-10-27 20:25:00|8444.3|8442.8|8444.8|8443.3|8445|8443.7|8444.2|8442.8|178
1635366600000|2021-10-27 20:30:00|8444.9|8443.4|8444.7|8443.2|8445.1|8443.6|8444.1|8442.6|214
1635366900000|2021-10-27 20:35:00|8444.8|8443.3|8444.9|8443.4|8445.4|8443.9|8443.7|8442.2|187
1635367200000|2021-10-27 20:40:00|8444.8|8443.3|8445.4|8443.9|8445.6|8444.1|8444.6|8443.2|141
1635367500000|2021-10-27 20:45:00|8445.5|8444|8444.7|8443.2|8445.9|8444.4|8444.3|8442.8|220
1635367800000|2021-10-27 20:50:00|8444.8|8443.3|8445.1|8443.6|8447.1|8444.4|8444.5|8440.4|621
1635368100000|2021-10-27 20:55:00|8446|8441.7|8447.4|8436.4|8453.1|8444.6|8445|8436.2|885
1635368400000|2021-10-27 21:00:00|8447.8|8436.8|8450|8439|8450.6|8439.6|8447.8|8436.8|38
1635368700000|2021-10-27 21:05:00|8449.4|8438.4|8448.8|8439.1|8451.1|8440.1|8446.8|8435.8|110
1635369000000|2021-10-27 21:10:00|8449|8438.2|8449.1|8438.1|8450.3|8440|8447.1|8436.1|206
1635369300000|2021-10-27 21:15:00|8448.7|8437.7|8449|8438|8449.5|8440.5|8446.8|8436.4|156
1635369600000|2021-10-27 21:20:00|8449.5|8438.1|8448.8|8437.8|8450.2|8440.3|8446.5|8437.2|168
1635369900000|2021-10-27 21:25:00|8448.4|8437.7|8447.7|8439.4|8451.8|8440.9|8447|8436.7|186
1635370200000|2021-10-27 21:30:00|8445.7|8439.3|8445.9|8434.9|8450.7|8440.3|8442.6|8431.6|235
1635370500000|2021-10-27 21:35:00|8446.6|8435.6|8448.2|8440.1|8451|8440.9|8442|8431|174
1635370800000|2021-10-27 21:40:00|8448.6|8439.5|8446|8435|8451.2|8441.1|8444|8433|181
1635371100000|2021-10-27 21:45:00|8450.3|8439.9|8449.4|8438.4|8451.9|8441.3|8443.4|8432.4|197
1635371400000|2021-10-27 21:50:00|8449.2|8438.2|8447.9|8440.1|8450.8|8441.5|8445.9|8434.9|213
1635371700000|2021-10-27 21:55:00|8447.8|8440|8448.1|8437.1|8453.9|8442.9|8443.2|8432.2|268
1635372000000|2021-10-27 22:00:00|8448.3|8437.3|8445.9|8442.7|8450.1|8443.5|8445|8434.8|568
1635372300000|2021-10-27 22:05:00|8446.1|8442.5|8446.9|8444.3|8447.2|8445|8445|8442.3|310
1635372600000|2021-10-27 22:10:00|8446.7|8444.7|8446.2|8444.7|8446.9|8444.9|8445.7|8443.9|167
1635372900000|2021-10-27 22:15:00|8446.1|8444.6|8445.9|8444.4|8447.4|8445.2|8445.7|8443.7|214
1635373200000|2021-10-27 22:20:00|8446.4|8443.9|8445.9|8444.4|8446.7|8444.7|8445.1|8443|156
1635373500000|2021-10-27 22:25:00|8446|8444.5|8446|8444.5|8446.2|8444.7|8445.5|8443.1|110
1635373800000|2021-10-27 22:30:00|8445.9|8444.4|8445.9|8444.4|8446.9|8445|8445.7|8443.6|138
1635374100000|2021-10-27 22:35:00|8446|8444.5|8447.1|8445.6|8447.1|8445.6|8445.6|8443.6|133
1635374400000|2021-10-27 22:40:00|8447|8445.5|8446.8|8445.3|8447.7|8446.2|8446.7|8444.6|115
1635374700000|2021-10-27 22:45:00|8446.7|8445.2|8445.5|8444|8447.1|8445.5|8445.3|8443.6|163
1635375000000|2021-10-27 22:50:00|8445.4|8443.9|8445.4|8443.9|8446.1|8444.6|8445.2|8443.7|120
1635375300000|2021-10-27 22:55:00|8445.5|8444|8445.5|8444|8445.9|8444.1|8444.9|8443.4|148
1635375600000|2021-10-27 23:00:00|8445.6|8444.1|8445.5|8444|8446.3|8444.8|8445|8443.4|255
1635375900000|2021-10-27 23:05:00|8445.4|8443.9|8445.3|8443.8|8445.9|8444.2|8444.9|8443.4|206
1635376200000|2021-10-27 23:10:00|8445.4|8443.9|8445.7|8444.2|8446.1|8444.6|8445.2|8443.7|173
1635376500000|2021-10-27 23:15:00|8445.6|8444.1|8446|8444.5|8446|8444.5|8445|8443.5|134
1635376800000|2021-10-27 23:20:00|8445.9|8444.4|8446|8444.5|8446.1|8444.6|8445.5|8444|109
1635377100000|2021-10-27 23:25:00|8445.9|8444.4|8446.6|8445.1|8446.7|8445.2|8445.9|8444.4|101
1635377400000|2021-10-27 23:30:00|8446.7|8445.2|8446.9|8445.4|8447.3|8445.8|8446.6|8445.1|125
1635377700000|2021-10-27 23:35:00|8447|8445.5|8446.7|8445.2|8447.3|8446.2|8446.3|8445|135
1635378000000|2021-10-27 23:40:00|8446.6|8445.1|8447.4|8445.9|8447.5|8446|8446.4|8444.9|167
1635378300000|2021-10-27 23:45:00|8447.3|8445.8|8447.1|8445.6|8447.7|8446.6|8446.9|8445.5|115
1635378600000|2021-10-27 23:50:00|8447.2|8445.7|8447.7|8446.2|8448.1|8446.6|8446.8|8445.4|150
1635378900000|2021-10-27 23:55:00|8447.6|8446.1|8447.3|8445.8|8448.3|8446.8|8447.3|8445.8|212
1635379200000|2021-10-28 00:00:00|8447.2|8445.7|8445.7|8444.2|8447.9|8446.4|8445.1|8443.6|370
1635379500000|2021-10-28 00:05:00|8445.6|8444.1|8446.3|8444.8|8446.4|8444.9|8445|8443.5|242
1635379800000|2021-10-28 00:10:00|8446.2|8444.7|8445.4|8443.9|8446.9|8445.4|8445.1|8443.6|269
1635380100000|2021-10-28 00:15:00|8445.3|8443.8|8445.8|8444.3|8446.4|8445.1|8444.9|8443.5|295
1635380400000|2021-10-28 00:20:00|8445.7|8444.2|8446.3|8444.8|8446.5|8445|8445.3|8443.8|200
1635380700000|2021-10-28 00:25:00|8446.2|8444.7|8446.3|8444.8|8447.3|8445.8|8446.1|8444.6|210
1635381000000|2021-10-28 00:30:00|8446.4|8444.9|8446.2|8444.7|8446.8|8445.3|8445.7|8444.3|225
1635381300000|2021-10-28 00:35:00|8446.1|8444.6|8446|8444.5|8447.3|8445.8|8446|8444.5|225
1635381600000|2021-10-28 00:40:00|8446.1|8444.6|8445|8443.5|8446.6|8445.1|8444.8|8443.3|196
1635381900000|2021-10-28 00:45:00|8445.1|8443.6|8446.4|8444.9|8446.5|8445|8444.5|8443|172
1635382200000|2021-10-28 00:50:00|8446.3|8444.8|8445.8|8444.3|8447.3|8445.8|8445.6|8444.1|215
1635382500000|2021-10-28 00:55:00|8445.7|8444.2|8445.2|8443.7|8446.1|8444.6|8444.7|8443.2|225
1635382800000|2021-10-28 01:00:00|8445.1|8443.6|8444.9|8443.4|8445.8|8444.3|8444.5|8443.3|230
1635383100000|2021-10-28 01:05:00|8445|8443.5|8445.5|8444.6|8446.4|8445.1|8444.9|8443.4|288
1635383400000|2021-10-28 01:10:00|8445.4|8444.5|8447.4|8445.9|8447.8|8446.4|8445.3|8443.9|222
1635383700000|2021-10-28 01:15:00|8447.3|8445.8|8447.1|8445.6|8447.4|8445.9|8446.3|8444.8|261
1635384000000|2021-10-28 01:20:00|8447|8445.5|8447.2|8445.7|8447.3|8446.1|8446.6|8445.1|159
1635384300000|2021-10-28 01:25:00|8447.1|8445.6|8447.6|8446.1|8447.6|8446.3|8446.6|8445.3|191
1635384600000|2021-10-28 01:30:00|8447.5|8446|8447.3|8445.8|8447.6|8446.2|8445.9|8444.7|322
1635384900000|2021-10-28 01:35:00|8447.4|8445.9|8447.1|8445.6|8447.4|8446.3|8446.4|8445.1|246
1635385200000|2021-10-28 01:40:00|8447|8445.5|8447.2|8445.7|8448.2|8446.7|8446.8|8445.3|282
1635385500000|2021-10-28 01:45:00|8447.1|8445.6|8447.8|8446.3|8448.9|8447.4|8446.9|8445.4|188
1635385800000|2021-10-28 01:50:00|8447.7|8446.2|8448.6|8447.1|8449|8447.7|8447.6|8446.1|299
1635386100000|2021-10-28 01:55:00|8448.4|8446.9|8448.7|8447.2|8448.7|8447.5|8447.4|8446.2|329
1635386400000|2021-10-28 02:00:00|8448.6|8447.1|8447.7|8446.2|8448.9|8447.6|8447.2|8446|351
1635386700000|2021-10-28 02:05:00|8447.6|8446.1|8448.9|8447.4|8449.1|8447.8|8446.9|8445.7|331
1635387000000|2021-10-28 02:10:00|8448.8|8447.3|8448.7|8447.2|8450.2|8448.9|8448.2|8447|351
1635387300000|2021-10-28 02:15:00|8448.8|8447.3|8446.3|8445.4|8448.8|8447.3|8446|8444.7|277
1635387600000|2021-10-28 02:20:00|8446.2|8445.3|8448.4|8446.9|8448.6|8447.3|8446.1|8444.9|259
1635387900000|2021-10-28 02:25:00|8448.3|8446.8|8447.3|8445.8|8448.5|8447.3|8446.6|8445.3|312
1635388200000|2021-10-28 02:30:00|8447.4|8445.9|8447|8445.5|8447.4|8446|8446.3|8444.9|199
1635388500000|2021-10-28 02:35:00|8446.7|8445.8|8446.7|8445.2|8447.2|8446.1|8446.2|8444.8|303
1635388800000|2021-10-28 02:40:00|8446.6|8445.1|8448.5|8447|8448.5|8447.2|8446|8444.5|278
1635389100000|2021-10-28 02:45:00|8448.4|8446.9|8448.9|8447.4|8449.2|8448.1|8447.2|8445.7|322
1635389400000|2021-10-28 02:50:00|8448.8|8447.3|8449|8447.5|8449.3|8447.8|8448.2|8446.7|167
1635389700000|2021-10-28 02:55:00|8448.9|8447.4|8448.4|8446.9|8449.1|8448|8448.1|8446.7|227
1635390000000|2021-10-28 03:00:00|8448.3|8446.8|8447.4|8445.9|8448.7|8447.2|8447.3|8445.8|209
1635390300000|2021-10-28 03:05:00|8447.3|8445.8|8445.9|8444.4|8448.3|8446.8|8445.8|8444.3|217
1635390600000|2021-10-28 03:10:00|8446|8444.5|8446.4|8444.9|8446.8|8445.4|8445.8|8444.3|220
1635390900000|2021-10-28 03:15:00|8446|8445.1|8445.8|8444.3|8447.1|8445.8|8445.3|8444.1|276
1635391200000|2021-10-28 03:20:00|8445.9|8444.4|8446.9|8445.4|8447|8445.7|8445.4|8444.2|202
1635391500000|2021-10-28 03:25:00|8446.6|8445.7|8446.1|8445.2|8447.1|8445.8|8445.7|8444.5|162
1635391800000|2021-10-28 03:30:00|8446|8445.1|8445.2|8443.7|8446.7|8445.4|8444.4|8443.3|259
1635392100000|2021-10-28 03:35:00|8445.3|8443.8|8443.3|8441.8|8445.3|8444.1|8443.2|8441.7|207
1635392400000|2021-10-28 03:40:00|8443.2|8441.7|8443.3|8441.8|8443.9|8442.5|8442.8|8441.6|214
1635392700000|2021-10-28 03:45:00|8443.2|8441.7|8444.1|8442.6|8444.1|8442.8|8442.8|8441.6|151
1635393000000|2021-10-28 03:50:00|8444|8442.5|8443.3|8442.4|8444.1|8442.7|8443.2|8442|108
1635393300000|2021-10-28 03:55:00|8443.4|8442.5|8443.6|8442.1|8444|8442.8|8442.9|8441.6|173
1635393600000|2021-10-28 04:00:00|8443.7|8442.2|8444.1|8442.6|8446.1|8444.8|8442.8|8441.6|240
1635393900000|2021-10-28 04:05:00|8444|8442.5|8443.3|8442.4|8444.2|8443|8442.6|8441.3|170
1635394200000|2021-10-28 04:10:00|8443.4|8442.5|8443.9|8442.4|8444.3|8442.8|8443.1|8442|109
1635394500000|2021-10-28 04:15:00|8444|8442.5|8443.7|8442.2|8444.3|8442.9|8443.2|8442|96
1635394800000|2021-10-28 04:20:00|8443.6|8442.1|8445.2|8443.7|8445.3|8443.9|8443.4|8442|168
1635395100000|2021-10-28 04:25:00|8445.6|8444.1|8446.7|8445.2|8447.1|8445.7|8445.4|8444.1|139
1635395400000|2021-10-28 04:30:00|8446.6|8445.1|8446.8|8445.3|8447.8|8446.6|8446.1|8444.9|216
1635395700000|2021-10-28 04:35:00|8446.9|8445.4|8446.7|8445.2|8447.2|8446|8446.2|8445|126
1635396000000|2021-10-28 04:40:00|8446.3|8445.4|8445.4|8443.9|8446.6|8445.5|8445.3|8443.8|178
1635396300000|2021-10-28 04:45:00|8445.5|8444|8445.4|8443.9|8446.2|8444.9|8445.2|8443.8|207
1635396600000|2021-10-28 04:50:00|8445.5|8444|8446.2|8444.7|8446.3|8444.8|8445|8443.5|144
1635396900000|2021-10-28 04:55:00|8446.3|8444.8|8444.9|8443.4|8446.7|8445.2|8444.8|8443.4|163
1635397200000|2021-10-28 05:00:00|8444.8|8443.3|8445.5|8444|8445.5|8444|8444.3|8442.8|144
1635397500000|2021-10-28 05:05:00|8445.4|8443.9|8445.2|8443.7|8445.8|8444.6|8445.1|8443.6|109
1635397800000|2021-10-28 05:10:00|8445.1|8443.6|8444.3|8443.4|8445.8|8444.4|8444.2|8442.8|162
1635398100000|2021-10-28 05:15:00|8444.2|8443.3|8443.5|8442|8444.6|8443.4|8443.2|8442|141
1635398400000|2021-10-28 05:20:00|8443.3|8442.4|8444.1|8442.6|8444.1|8442.8|8443|8441.7|127
1635398700000|2021-10-28 05:25:00|8444|8442.5|8444.3|8442.8|8444.4|8443|8443.5|8442.3|111
1635399000000|2021-10-28 05:30:00|8444.2|8442.7|8444.8|8443.3|8445.1|8443.8|8443.8|8442.3|171
1635399300000|2021-10-28 05:35:00|8444.7|8443.2|8444.7|8443.2|8445.6|8444.3|8444.3|8442.8|153
1635399600000|2021-10-28 05:40:00|8444.6|8443.1|8443.2|8442.3|8445.1|8443.7|8443.1|8442.2|161
1635399900000|2021-10-28 05:45:00|8443.3|8442.4|8443.4|8441.9|8443.9|8442.6|8442.7|8441.4|184
1635400200000|2021-10-28 05:50:00|8443.5|8442|8442.3|8440.8|8443.5|8442.3|8441.8|8440.3|214
1635400500000|2021-10-28 05:55:00|8442.2|8440.7|8442.1|8440.6|8443.4|8441.9|8442|8440.5|211
1635400800000|2021-10-28 06:00:00|8441.9|8440.4|8444.4|8442.9|8444.6|8443.1|8441.2|8439.9|452
1635401100000|2021-10-28 06:05:00|8444.5|8443|8444.4|8442.9|8445.7|8444.2|8444.4|8442.9|370
1635401400000|2021-10-28 06:10:00|8444.5|8443|8444.4|8443.5|8445.3|8444.1|8443.9|8442.7|320
1635401700000|2021-10-28 06:15:00|8444.5|8443.6|8443.2|8441.7|8445.7|8444.2|8443.2|8441.7|421
1635402000000|2021-10-28 06:20:00|8443.3|8441.8|8442|8440.5|8443.7|8442.2|8441.8|8440.4|332
1635402300000|2021-10-28 06:25:00|8441.8|8440.3|8442.4|8440.9|8442.8|8441.5|8441|8439.7|400
1635402600000|2021-10-28 06:30:00|8442.5|8441|8443.5|8442|8444.4|8443.2|8440.9|8439.8|504
1635402900000|2021-10-28 06:35:00|8443.6|8442.1|8445.8|8444.9|8446|8445|8443.2|8441.9|314
1635403200000|2021-10-28 06:40:00|8445.7|8444.8|8442.3|8440.8|8447.1|8445.6|8442.1|8440.8|479
1635403500000|2021-10-28 06:45:00|8442.4|8440.9|8437.1|8435.6|8442.6|8441.4|8437.1|8435.6|515
1635403800000|2021-10-28 06:50:00|8437.2|8435.7|8434.1|8432.6|8438.1|8436.9|8432.8|8431.3|446
1635404100000|2021-10-28 06:55:00|8433.7|8432.8|8435.5|8434|8435.6|8434.1|8433|8431.5|451
1635404400000|2021-10-28 07:00:00|8435.6|8434.1|8432|8430.5|8436.5|8435|8429.7|8428.4|676
1635404700000|2021-10-28 07:05:00|8432.1|8430.6|8434.8|8433.3|8436.4|8435.2|8431.8|8430.6|591
1635405000000|2021-10-28 07:10:00|8435|8433.5|8432.5|8431.6|8435.2|8434.3|8431.6|8430.6|553
1635405300000|2021-10-28 07:15:00|8432.8|8431.3|8434.2|8432.7|8434.3|8433|8431.3|8430|471
1635405600000|2021-10-28 07:20:00|8434|8432.5|8434.5|8433|8435.6|8434.4|8433.5|8432.3|433
1635405900000|2021-10-28 07:25:00|8434.4|8432.9|8434.8|8433.3|8436.5|8435.2|8433.9|8432.4|463
1635406200000|2021-10-28 07:30:00|8434.9|8433.4|8437.9|8436.4|8439.2|8437.7|8434.2|8432.9|694
1635406500000|2021-10-28 07:35:00|8438|8436.5|8432.9|8431.4|8438|8436.6|8431.4|8430.1|616
1635406800000|2021-10-28 07:40:00|8433|8431.5|8432.9|8431.4|8435.6|8434.4|8431.9|8430.4|577
1635407100000|2021-10-28 07:45:00|8432.4|8431.5|8434.7|8433.8|8436|8434.8|8430.8|8429.5|569
1635407400000|2021-10-28 07:50:00|8434.8|8433.9|8437|8435.5|8437.6|8436.1|8434.2|8433.2|390
1635407700000|2021-10-28 07:55:00|8437.2|8435.7|8437.7|8436.2|8439.1|8437.8|8435.6|8434.5|474
1635408000000|2021-10-28 08:00:00|8437.6|8436.1|8437.8|8436.3|8441.7|8440.3|8435.6|8434.5|637
1635408300000|2021-10-28 08:05:00|8437.9|8436.4|8438.3|8436.8|8440.2|8438.9|8436.3|8434.8|485
1635408600000|2021-10-28 08:10:00|8438.2|8436.7|8436.8|8435.3|8438.4|8437.2|8435.7|8434.5|414
1635408900000|2021-10-28 08:15:00|8436.7|8435.2|8434.7|8433.2|8436.9|8435.4|8432.6|8431.1|531
1635409200000|2021-10-28 08:20:00|8434.6|8433.1|8435.9|8434.4|8436.6|8435.2|8433.3|8431.8|539
1635409500000|2021-10-28 08:25:00|8435.8|8434.3|8432.8|8431.3|8436.2|8434.7|8432.4|8430.9|532
1635409800000|2021-10-28 08:30:00|8432.9|8431.4|8434.1|8433.2|8435.3|8433.8|8430.1|8428.9|519
1635410100000|2021-10-28 08:35:00|8434.4|8432.9|8434|8433.1|8435.7|8434.2|8432.9|8431.6|516
1635410400000|2021-10-28 08:40:00|8433.9|8433|8434.6|8433.7|8435.9|8434.6|8433.4|8432.2|516
1635410700000|2021-10-28 08:45:00|8434.9|8433.4|8430|8429.1|8435.8|8434.5|8429.8|8428.9|482
1635411000000|2021-10-28 08:50:00|8429.9|8429|8427.7|8426.2|8430.1|8429|8425.7|8424.2|615
1635411300000|2021-10-28 08:55:00|8427.8|8426.3|8429.9|8428.4|8430.2|8428.7|8427.4|8426|437
1635411600000|2021-10-28 09:00:00|8429.8|8428.3|8427.2|8426.3|8431.3|8430.1|8426.5|8425.5|552
1635411900000|2021-10-28 09:05:00|8427.1|8426.2|8428.5|8427|8428.9|8427.7|8426.7|8425.5|414
1635412200000|2021-10-28 09:10:00|8428.4|8426.9|8427.5|8426.6|8429|8427.9|8427.1|8426|392
1635412500000|2021-10-28 09:15:00|8427.4|8426.5|8427.6|8426.1|8428.2|8427.1|8426.4|8425.2|321
1635412800000|2021-10-28 09:20:00|8427.7|8426.2|8428.1|8427.2|8429|8428|8426.1|8424.9|450
1635413100000|2021-10-28 09:25:00|8428|8427.1|8427.2|8425.7|8428.5|8427.5|8423.6|8422.1|513
1635413400000|2021-10-28 09:30:00|8427|8425.5|8430.8|8429.3|8430.8|8429.5|8426.1|8424.9|542
1635413700000|2021-10-28 09:35:00|8430.9|8429.4|8430.9|8429.4|8431.7|8430.7|8428.9|8427.7|467
1635414000000|2021-10-28 09:40:00|8431|8429.5|8431.3|8430.4|8432.3|8431|8429.9|8428.7|536
1635414300000|2021-10-28 09:45:00|8431.4|8430.5|8427.6|8426.7|8433.7|8432.2|8427.5|8426.2|546
1635414600000|2021-10-28 09:50:00|8427.9|8426.4|8431.8|8430.3|8432.3|8430.9|8427.5|8426.2|466
1635414900000|2021-10-28 09:55:00|8431.7|8430.2|8428.3|8426.8|8431.7|8430.4|8427.7|8426.3|528
1635415200000|2021-10-28 10:00:00|8428.4|8426.9|8430.8|8429.3|8431.5|8430.2|8426.2|8424.7|618
1635415500000|2021-10-28 10:05:00|8430.7|8429.2|8429.6|8428.7|8430.7|8429.6|8428.6|8427.1|550
1635415800000|2021-10-28 10:10:00|8429.8|8428.9|8432.1|8430.6|8432.8|8431.9|8429.7|8428.8|455
1635416100000|2021-10-28 10:15:00|8431.8|8430.9|8431.4|8429.9|8431.9|8430.9|8429.5|8428|307
1635416400000|2021-10-28 10:20:00|8431.3|8429.8|8433.7|8432.2|8434.3|8433|8429.5|8428.4|477
1635416700000|2021-10-28 10:25:00|8433.8|8432.3|8432|8431.1|8434.3|8433.2|8432|8431.1|320
1635417000000|2021-10-28 10:30:00|8432.3|8430.8|8433.9|8432.4|8434.5|8433|8431.4|8430.3|425
1635417300000|2021-10-28 10:35:00|8433.5|8432.6|8435.5|8434.6|8436.4|8435.2|8433.3|8432.1|381
1635417600000|2021-10-28 10:40:00|8435.6|8434.7|8434.6|8433.7|8436.2|8434.9|8434|8433.1|246
1635417900000|2021-10-28 10:45:00|8434.7|8433.8|8438.3|8436.8|8438.5|8437.6|8434.1|8433.2|313
1635418200000|2021-10-28 10:50:00|8438.4|8436.9|8438|8437.1|8438.5|8437.3|8436.6|8435.4|365
1635418500000|2021-10-28 10:55:00|8437.9|8437|8435.2|8433.7|8438|8437.1|8434.9|8433.6|433
1635418800000|2021-10-28 11:00:00|8435.5|8434|8435.2|8433.7|8435.7|8434.4|8433.5|8432.2|532
1635419100000|2021-10-28 11:05:00|8435.3|8433.8|8437.9|8436.4|8438.1|8436.6|8434.7|8433.5|403
1635419400000|2021-10-28 11:10:00|8438|8436.5|8438.2|8436.7|8438.9|8437.4|8437.3|8435.8|355
1635419700000|2021-10-28 11:15:00|8438.3|8436.8|8439.3|8437.8|8440.2|8438.8|8438.1|8436.7|336
1635420000000|2021-10-28 11:20:00|8439.4|8437.9|8440.7|8439.2|8441.4|8440|8438.8|8437.3|351
1635420300000|2021-10-28 11:25:00|8440.6|8439.1|8443.8|8442.3|8443.8|8442.3|8440.6|8439.1|304
1635420600000|2021-10-28 11:30:00|8443.7|8442.2|8444.2|8442.7|8445.6|8444.2|8443.1|8441.8|385
1635420900000|2021-10-28 11:35:00|8444.3|8442.8|8439.4|8437.9|8444.5|8443.1|8438.4|8437|375
1635421200000|2021-10-28 11:40:00|8439.5|8438|8441|8431.8|8441.9|8438.9|8436.5|8431.1|625
1635421500000|2021-10-28 11:45:00|8441.1|8431.9|8441.9|8440.4|8446.3|8444.8|8438.2|8431.2|894
1635421800000|2021-10-28 11:50:00|8442|8440.5|8438.8|8437.3|8443.1|8441.6|8437.8|8436.3|504
1635422100000|2021-10-28 11:55:00|8438.7|8437.2|8434.7|8433.2|8438.7|8437.2|8430.7|8429.2|760
1635422400000|2021-10-28 12:00:00|8435|8433.5|8436.9|8435.4|8437|8435.5|8432.5|8431|588
1635422700000|2021-10-28 12:05:00|8436.8|8435.3|8439.5|8438|8442.7|8441.2|8434.8|8433.3|578
1635423000000|2021-10-28 12:10:00|8439.6|8438.1|8437.9|8436.4|8439.7|8438.2|8436.7|8435.2|504
1635423300000|2021-10-28 12:15:00|8438|8436.5|8434.5|8433|8440.1|8438.9|8434.4|8432.9|803
1635423600000|2021-10-28 12:20:00|8434.4|8432.9|8437.3|8435.8|8440.4|8438.9|8434.1|8432.6|786
1635423900000|2021-10-28 12:25:00|8437.2|8435.7|8438.5|8430.3|8442.2|8437.8|8436.6|8427.9|766
1635424200000|2021-10-28 12:30:00|8438|8430.7|8439.9|8438.4|8443.7|8442.2|8436.3|8429.8|1207
1635424500000|2021-10-28 12:35:00|8440|8438.5|8437.3|8435.8|8441.1|8439.6|8434.1|8432.6|818
1635424800000|2021-10-28 12:40:00|8437.4|8435.9|8449.7|8448.2|8451.3|8449.8|8437.4|8435.9|1092
1635425100000|2021-10-28 12:45:00|8449.6|8448.1|8451.5|8450|8458.2|8456.7|8448.6|8447.1|1141
1635425400000|2021-10-28 12:50:00|8451.6|8450.1|8452.2|8450.7|8454.8|8453.5|8449|8447.5|860
1635425700000|2021-10-28 12:55:00|8452.1|8450.6|8453.4|8451.9|8457.4|8455.9|8451.7|8450.2|793
1635426000000|2021-10-28 13:00:00|8453.3|8451.8|8452.2|8450.7|8456.4|8454.9|8450.9|8449.4|961
1635426300000|2021-10-28 13:05:00|8452.1|8450.6|8457.6|8456.1|8458|8456.5|8451.8|8450.4|1028
1635426600000|2021-10-28 13:10:00|8457.2|8456.3|8456.9|8455.4|8459.7|8458.2|8455|8453.6|841
1635426900000|2021-10-28 13:15:00|8456.8|8455.9|8459.4|8458.5|8459.7|8458.6|8453.5|8452.2|866
1635427200000|2021-10-28 13:20:00|8459.5|8458.6|8460.4|8459.5|8462.4|8461.2|8458.1|8456.8|745
1635427500000|2021-10-28 13:25:00|8460.5|8459.6|8457.5|8456|8461.3|8460.4|8457|8455.9|786
1635427800000|2021-10-28 13:30:00|8457.2|8456.3|8454|8452.5|8457.7|8456.3|8451.3|8449.8|1110
1635428100000|2021-10-28 13:35:00|8454.1|8452.6|8450.6|8449.1|8454.8|8453.3|8447.9|8446.8|903
1635428400000|2021-10-28 13:40:00|8450.5|8449|8456.4|8454.9|8458|8456.5|8448.8|8447.5|933
1635428700000|2021-10-28 13:45:00|8456|8454.5|8453.2|8451.7|8456.9|8455.4|8452.8|8451.5|724
1635429000000|2021-10-28 13:50:00|8453.1|8451.6|8456|8454.5|8456.3|8454.8|8452.9|8451.4|779
1635429300000|2021-10-28 13:55:00|8455.9|8454.4|8458.8|8457.3|8459.2|8457.7|8455.8|8454.4|860
1635429600000|2021-10-28 14:00:00|8459.5|8458|8459.5|8458|8460.2|8458.9|8456.7|8455.2|923
1635429900000|2021-10-28 14:05:00|8459.7|8458.2|8464.1|8463.2|8467.4|8465.9|8458.9|8457.5|919
1635430200000|2021-10-28 14:10:00|8464.4|8462.9|8464|8462.5|8465.5|8464.4|8462.6|8461.4|787
1635430500000|2021-10-28 14:15:00|8463.5|8462.6|8465.6|8464.7|8466|8464.7|8461.8|8460.3|679
1635430800000|2021-10-28 14:20:00|8465.8|8464.9|8464.7|8463.8|8466.8|8465.7|8461.8|8460.5|736
1635431100000|2021-10-28 14:25:00|8464.6|8463.7|8461.4|8459.9|8465.3|8464.2|8459.9|8458.8|756
1635431400000|2021-10-28 14:30:00|8461.3|8459.8|8463.2|8461.7|8463.3|8462.1|8459.7|8458.6|713
1635431700000|2021-10-28 14:35:00|8463.1|8461.6|8463|8461.5|8466|8464.8|8461.9|8460.4|713
1635432000000|2021-10-28 14:40:00|8463.3|8461.8|8464.9|8464|8466|8464.6|8461.5|8460.3|655
1635432300000|2021-10-28 14:45:00|8465.2|8463.7|8461.5|8460|8467.1|8465.9|8459.3|8457.8|698
1635432600000|2021-10-28 14:50:00|8461.4|8459.9|8464.1|8462.6|8464.9|8463.6|8460.6|8459.4|849
1635432900000|2021-10-28 14:55:00|8463.8|8462.9|8461.7|8460.8|8466.1|8465.2|8461.2|8460|845
1635433200000|2021-10-28 15:00:00|8462.1|8460.6|8464.9|8463.4|8466.5|8465.4|8461.4|8460.3|867
1635433500000|2021-10-28 15:05:00|8464.8|8463.3|8463|8462.1|8465.7|8464.6|8462.4|8460.9|709
1635433800000|2021-10-28 15:10:00|8462.9|8462|8463|8462.1|8463.6|8462.3|8461.3|8460|568
1635434100000|2021-10-28 15:15:00|8463.3|8461.8|8462.5|8461.6|8464.5|8463.3|8461.5|8460|590
1635434400000|2021-10-28 15:20:00|8462.6|8461.7|8459.3|8458.4|8463.4|8462.3|8458.6|8457.1|557
1635434700000|2021-10-28 15:25:00|8459.2|8458.3|8460.3|8458.8|8461.4|8460.5|8458.5|8457.2|484
1635435000000|2021-10-28 15:30:00|8459.9|8459|8459.8|8458.9|8461.5|8460.3|8458.7|8457.4|519
1635435300000|2021-10-28 15:35:00|8459.7|8458.8|8461.2|8460.3|8462.3|8461|8459.1|8458.2|417
1635435600000|2021-10-28 15:40:00|8461.1|8460.2|8461|8459.5|8464.3|8463.4|8460.7|8459.4|509
1635435900000|2021-10-28 15:45:00|8460.9|8459.4|8465.4|8463.9|8466.6|8465.4|8460.4|8459|481
1635436200000|2021-10-28 15:50:00|8465.3|8463.8|8463.3|8462.4|8465.5|8464.3|8461.9|8460.6|582
1635436500000|2021-10-28 15:55:00|8463.4|8462.5|8465.4|8463.9|8466.9|8465.6|8463.3|8462.3|542
1635436800000|2021-10-28 16:00:00|8465.1|8464.2|8465.1|8463.6|8467.3|8466.1|8464|8463|623
1635437100000|2021-10-28 16:05:00|8465|8463.5|8464.5|8463|8465.6|8464.3|8463.6|8462.4|449
1635437400000|2021-10-28 16:10:00|8464.6|8463.1|8464.4|8462.9|8465.3|8463.9|8463.3|8462.2|312
1635437700000|2021-10-28 16:15:00|8464.3|8462.8|8464.1|8463.2|8466|8464.6|8463.5|8462.2|427
1635438000000|2021-10-28 16:20:00|8463.9|8463|8464.9|8463.4|8465.6|8464.5|8463.4|8462.2|466
1635438300000|2021-10-28 16:25:00|8464.8|8463.3|8466.3|8464.8|8466.4|8465.2|8463.8|8462.6|393
1635438600000|2021-10-28 16:30:00|8466.2|8464.7|8466.5|8465.6|8467.2|8465.9|8465.7|8464.6|290
1635438900000|2021-10-28 16:35:00|8466.4|8465.5|8466.2|8465.3|8467.7|8466.6|8466.2|8465.1|371
1635439200000|2021-10-28 16:40:00|8466.3|8464.8|8467.4|8465.9|8469.3|8468.2|8465.7|8464.8|370
1635439500000|2021-10-28 16:45:00|8467.3|8465.8|8465.2|8464.3|8467.3|8466.1|8465|8464|315
1635439800000|2021-10-28 16:50:00|8465.3|8464.4|8466.7|8465.8|8467.6|8466.3|8464.8|8463.7|361
1635440100000|2021-10-28 16:55:00|8466.8|8465.9|8468.3|8466.8|8471.1|8470.2|8466.6|8465.7|492
1635440400000|2021-10-28 17:00:00|8468.4|8466.9|8468.4|8467.5|8470.6|8469.4|8467.9|8466.6|550
1635440700000|2021-10-28 17:05:00|8468.2|8467.3|8468.2|8467.3|8470.2|8469|8466.1|8464.9|515
1635441000000|2021-10-28 17:10:00|8468.1|8467.2|8469.5|8468.6|8469.8|8468.9|8468.1|8467|361
1635441300000|2021-10-28 17:15:00|8469.4|8468.5|8469.3|8468.4|8470.2|8469.1|8468.6|8467.4|394
1635441600000|2021-10-28 17:20:00|8469.2|8468.3|8470.1|8469.2|8471|8469.7|8468.8|8467.6|412
1635441900000|2021-10-28 17:25:00|8470|8469.1|8468.7|8467.8|8470.4|8469.3|8468.7|8467.7|365
1635442200000|2021-10-28 17:30:00|8468.8|8467.9|8470.7|8469.8|8471.1|8470|8468.5|8467.3|327
1635442500000|2021-10-28 17:35:00|8470.6|8469.7|8470.8|8469.9|8471.5|8470.1|8469.7|8468.5|316
1635442800000|2021-10-28 17:40:00|8470.7|8469.8|8473.2|8471.7|8473.3|8472.1|8470.2|8469|272
1635443100000|2021-10-28 17:45:00|8473.1|8471.6|8473.3|8471.8|8475.1|8473.9|8472.5|8471.4|345
1635443400000|2021-10-28 17:50:00|8473|8472.1|8472.9|8472|8473.5|8472.6|8472|8471.1|273
1635443700000|2021-10-28 17:55:00|8473.2|8472.3|8475.2|8474.3|8475.6|8474.4|8473.2|8472.2|221
1635444000000|2021-10-28 18:00:00|8475.5|8474|8475.9|8475|8476.5|8475.4|8475.2|8474|329
1635444300000|2021-10-28 18:05:00|8476.2|8474.7|8473.8|8472.9|8476.3|8475.4|8473.6|8472.4|248
1635444600000|2021-10-28 18:10:00|8474|8473.1|8473.2|8472.3|8474.8|8473.9|8473|8471.9|312
1635444900000|2021-10-28 18:15:00|8473.3|8472.4|8473.9|8473|8474.8|8473.7|8473|8471.9|349
1635445200000|2021-10-28 18:20:00|8473.8|8472.9|8473.5|8472.6|8473.9|8473|8472.6|8471.7|290
1635445500000|2021-10-28 18:25:00|8473.6|8472.7|8473.1|8472.2|8474.5|8473.4|8473.1|8471.9|270
1635445800000|2021-10-28 18:30:00|8473.2|8472.3|8474.1|8473.2|8474.7|8473.5|8473|8471.8|308
1635446100000|2021-10-28 18:35:00|8474|8473.1|8473.7|8472.8|8474.7|8473.4|8473.3|8472.2|157
1635446400000|2021-10-28 18:40:00|8473.8|8472.9|8476.3|8474.8|8476.5|8475.1|8473.7|8472.6|316
1635446700000|2021-10-28 18:45:00|8476.4|8474.9|8475|8474.1|8476.6|8475.4|8474.7|8473.5|223
1635447000000|2021-10-28 18:50:00|8475.1|8474.2|8474.5|8473.6|8475.4|8474.4|8474.3|8473.1|208
1635447300000|2021-10-28 18:55:00|8474.4|8473.5|8474.4|8473.5|8475.4|8474.3|8474|8472.7|354
1635447600000|2021-10-28 19:00:00|8474.3|8473.4|8473.2|8471.7|8474.8|8473.6|8472|8470.8|338
1635447900000|2021-10-28 19:05:00|8473.3|8471.8|8472.2|8470.7|8473.3|8471.9|8471.6|8470.6|222
1635448200000|2021-10-28 19:10:00|8471.9|8471|8472.3|8470.8|8473|8472|8471.7|8470.6|266
1635448500000|2021-10-28 19:15:00|8472|8471.1|8472|8471.1|8473.1|8471.7|8472|8470.7|149
1635448800000|2021-10-28 19:20:00|8472.3|8470.8|8471.6|8470.7|8473|8471.8|8471.4|8470.3|227
1635449100000|2021-10-28 19:25:00|8471.7|8470.8|8472.9|8471.4|8473.3|8472.2|8471.7|8470.7|229
1635449400000|2021-10-28 19:30:00|8472.8|8471.3|8473.5|8472.6|8473.7|8472.6|8472.2|8471.1|351
1635449700000|2021-10-28 19:35:00|8473.4|8472.5|8473.2|8472.3|8474.3|8473|8472.3|8471.2|296
1635450000000|2021-10-28 19:40:00|8473.1|8472.2|8473.1|8472.2|8474.4|8473.2|8473|8471.8|339
1635450300000|2021-10-28 19:45:00|8473|8472.1|8473.2|8472.3|8473.6|8472.6|8472.3|8471.1|326
1635450600000|2021-10-28 19:50:00|8473.3|8472.4|8472.9|8471.4|8474.1|8472.9|8472.1|8470.9|478
1635450900000|2021-10-28 19:55:00|8473|8471.5|8471.8|8470.3|8473|8471.8|8469.8|8468.9|340
1635451200000|2021-10-28 20:00:00|8471.7|8470.2|8471|8469.5|8472|8470.7|8469.6|8468.1|393
1635451500000|2021-10-28 20:05:00|8471.1|8469.6|8471.3|8469.8|8472.7|8471.2|8470.4|8469.3|275
1635451800000|2021-10-28 20:10:00|8471.4|8469.9|8471|8469.5|8471.7|8470.4|8470.7|8469.3|234
1635452100000|2021-10-28 20:15:00|8471.1|8469.6|8470.4|8468.9|8471.2|8469.7|8469.7|8468.2|183
1635452400000|2021-10-28 20:20:00|8470.1|8468.6|8469|8468.1|8470.1|8468.6|8468.4|8467.1|140
1635452700000|2021-10-28 20:25:00|8469.1|8467.6|8468.7|8467.2|8470|8468.7|8468.1|8466.9|220
1635453000000|2021-10-28 20:30:00|8468.6|8467.1|8470.7|8469.2|8470.9|8469.4|8468.6|8467.1|195
1635453300000|2021-10-28 20:35:00|8470.5|8469|8471.4|8469.9|8471.5|8470|8470.3|8468.8|143
1635453600000|2021-10-28 20:40:00|8471.5|8470|8471.3|8469.8|8472.1|8470.6|8471.1|8469.6|245
1635453900000|2021-10-28 20:45:00|8471.2|8469.7|8470.6|8469.1|8471.6|8470.1|8470.3|8468.8|273
1635454200000|2021-10-28 20:50:00|8470.8|8469.3|8470.1|8468.6|8474.9|8470.4|8469.8|8462.5|1152
1635454500000|2021-10-28 20:55:00|8470.4|8468|8475.7|8464.7|8476.2|8469.1|8469.6|8462.2|711
1635454800000|2021-10-28 21:00:00|8475.6|8464.6|8474.7|8463.7|8476.1|8465.1|8472.2|8461.2|72
1635455100000|2021-10-28 21:05:00|8475.8|8464.8|8475.2|8464.2|8476.1|8467.4|8471.6|8461.9|158
1635455400000|2021-10-28 21:10:00|8475.3|8464.3|8474.7|8464.5|8475.4|8466.5|8473.8|8463.1|207
1635455700000|2021-10-28 21:15:00|8474.6|8464.9|8473.8|8466.2|8478.2|8467.2|8473.8|8463.5|199
1635456000000|2021-10-28 21:20:00|8473.9|8467|8473.3|8466.6|8476.9|8467.8|8472.5|8464|191
1635456300000|2021-10-28 21:25:00|8473|8466.5|8472.8|8467.3|8477|8467.3|8472.5|8463.8|219
1635456600000|2021-10-28 21:30:00|8472.9|8467.2|8471.7|8467.7|8475.3|8468.1|8471.5|8464.1|212
1635456900000|2021-10-28 21:35:00|8472.4|8467.6|8474.2|8465.6|8477.9|8467.9|8471.7|8463.8|210
1635457200000|2021-10-28 21:40:00|8474.6|8465.3|8472|8466.7|8476|8467.7|8471.6|8463.6|191
1635457500000|2021-10-28 21:45:00|8472.3|8466.8|8471.6|8466.5|8476.7|8467.6|8471|8462|623
1635457800000|2021-10-28 21:50:00|8472.8|8465|8473.1|8465|8477.2|8467.7|8470.4|8462.3|630
1635458100000|2021-10-28 21:55:00|8473.3|8465.2|8473.8|8462.8|8476.4|8465.7|8471.6|8460.6|469
1635458400000|2021-10-28 22:00:00|8473.7|8462.7|8471.2|8465.5|8475.8|8466.6|8468.7|8461|1029
1635458700000|2021-10-28 22:05:00|8470.2|8465.6|8471.4|8467|8473.3|8467.6|8468.7|8461.5|727
1635459000000|2021-10-28 22:10:00|8471|8467.4|8471.7|8466.5|8472.6|8468.6|8469.5|8464.7|602
1635459300000|2021-10-28 22:15:00|8471.9|8466.1|8470.8|8466.8|8473.8|8468.4|8469.2|8464.7|575
1635459600000|2021-10-28 22:20:00|8470.4|8467.2|8469.5|8467.3|8471.8|8468.4|8468.8|8464.6|428
1635459900000|2021-10-28 22:25:00|8469.2|8467.7|8469.4|8467.9|8470.5|8467.9|8468.8|8466.2|226
1635460200000|2021-10-28 22:30:00|8468.9|8467.4|8468.9|8467.4|8470.5|8468.3|8468.5|8466.9|193
1635460500000|2021-10-28 22:35:00|8469.2|8467.7|8469.9|8468.4|8470.1|8468.6|8468.8|8467.3|283
1635460800000|2021-10-28 22:40:00|8470.1|8468.6|8469.7|8468.2|8470.6|8468.8|8469.3|8467.6|337
1635461100000|2021-10-28 22:45:00|8469.8|8468.3|8469.1|8467.6|8470.2|8468.6|8468.9|8467.4|193
1635461400000|2021-10-28 22:50:00|8469.3|8467.8|8468.1|8466.6|8470.4|8467.9|8467.9|8466.4|169
1635461700000|2021-10-28 22:55:00|8468|8466.5|8467.9|8466.4|8468.4|8466.9|8467|8465.1|196
1635462000000|2021-10-28 23:00:00|8467.8|8466.3|8468|8466.5|8469.2|8467.7|8467.7|8466.2|308
1635462300000|2021-10-28 23:05:00|8468.1|8466.6|8468.7|8467.2|8468.9|8467.4|8467.8|8466.3|166
1635462600000|2021-10-28 23:10:00|8468.8|8467.3|8469.5|8468|8469.5|8468|8468|8466.5|186
1635462900000|2021-10-28 23:15:00|8469.4|8467.9|8469.6|8468.1|8469.8|8468.3|8469.2|8467.7|126
1635463200000|2021-10-28 23:20:00|8469.4|8467.9|8469.4|8467.9|8469.6|8468.1|8469.1|8467.6|90
1635463500000|2021-10-28 23:25:00|8469.3|8467.8|8469.1|8467.6|8469.5|8468|8468.4|8466.9|154
1635463800000|2021-10-28 23:30:00|8469|8467.5|8469.6|8468.1|8469.8|8468.3|8468.3|8466.8|217
1635464100000|2021-10-28 23:35:00|8469.7|8468.2|8469.1|8467.6|8469.7|8468.2|8468.7|8467.2|180
1635464400000|2021-10-28 23:40:00|8469.2|8467.7|8469.2|8467.7|8469.6|8468.1|8468.7|8467.2|148
1635464700000|2021-10-28 23:45:00|8469.3|8467.8|8468.3|8466.8|8469.4|8468.1|8468.2|8466.7|128
1635465000000|2021-10-28 23:50:00|8468.4|8466.9|8467.7|8466.2|8468.4|8466.9|8467.3|8465.9|121
1635465300000|2021-10-28 23:55:00|8467.8|8466.3|8467|8465.5|8467.8|8466.3|8466.9|8465.4|114
1635465600000|2021-10-29 00:00:00|8467.1|8465.6|8468.9|8467.4|8469|8467.8|8467.1|8465.6|420
1635465900000|2021-10-29 00:05:00|8469|8467.5|8470.4|8468.9|8470.5|8469.4|8468.9|8467.4|290
1635466200000|2021-10-29 00:10:00|8470.5|8469|8471.6|8470.1|8471.7|8470.2|8468.4|8467.2|401
1635466500000|2021-10-29 00:15:00|8471.5|8470|8469.7|8468.2|8472.1|8470.7|8468.6|8467.1|405
1635466800000|2021-10-29 00:20:00|8469.3|8468.4|8469.9|8468.4|8470.6|8469.2|8469.1|8467.7|301
1635467100000|2021-10-29 00:25:00|8469.8|8468.3|8470.9|8469.4|8471.1|8469.6|8469.1|8467.6|373
1635467400000|2021-10-29 00:30:00|8471|8469.5|8470.9|8469.4|8471.3|8470|8470|8468.7|318
1635467700000|2021-10-29 00:35:00|8470.7|8469.2|8469.3|8467.8|8471|8469.5|8469.1|8467.7|226
1635468000000|2021-10-29 00:40:00|8469.2|8467.7|8468.4|8466.9|8469.6|8468.3|8467.8|8466.6|186
1635468300000|2021-10-29 00:45:00|8468.3|8466.8|8470.5|8469|8470.6|8469.1|8468.2|8466.7|196
1635468600000|2021-10-29 00:50:00|8470.4|8468.9|8469.3|8467.8|8470.8|8469.3|8469|8467.5|337
1635468900000|2021-10-29 00:55:00|8469.1|8467.6|8470.7|8469.2|8471|8469.5|8468.8|8467.3|347
1635469200000|2021-10-29 01:00:00|8470.6|8469.1|8473.1|8471.6|8473.1|8471.6|8470.4|8469|393
1635469500000|2021-10-29 01:05:00|8472.9|8471.4|8472.4|8470.9|8473.6|8472.4|8471.6|8470.1|346
1635469800000|2021-10-29 01:10:00|8472.5|8471|8471.7|8470.2|8472.9|8471.4|8471.3|8469.8|243
1635470100000|2021-10-29 01:15:00|8471.6|8470.1|8471.3|8469.8|8471.9|8470.4|8471.1|8469.6|247
1635470400000|2021-10-29 01:20:00|8471.2|8469.7|8470.7|8469.2|8471.8|8470.3|8470.1|8468.6|192
1635470700000|2021-10-29 01:25:00|8470.8|8469.3|8469|8467.5|8470.8|8469.6|8469|8467.5|268
1635471000000|2021-10-29 01:30:00|8469.1|8467.6|8466.6|8465.7|8469.3|8467.9|8466.6|8465.4|322
1635471300000|2021-10-29 01:35:00|8466.7|8465.8|8468.2|8466.7|8468.9|8467.5|8466.5|8465.3|268
1635471600000|2021-10-29 01:40:00|8468.1|8466.6|8467.4|8465.9|8468.1|8466.7|8466.9|8465.7|325
1635471900000|2021-10-29 01:45:00|8467.5|8466|8465.9|8465|8467.8|8466.7|8465.8|8464.3|338
1635472200000|2021-10-29 01:50:00|8465.8|8464.9|8465.8|8464.3|8467.6|8466.4|8465.5|8464.2|265
1635472500000|2021-10-29 01:55:00|8465.7|8464.2|8466.8|8465.3|8467.2|8466.1|8465.3|8464|252
1635472800000|2021-10-29 02:00:00|8466.7|8465.2|8465.9|8464.4|8466.7|8465.2|8465.2|8464.2|229
1635473100000|2021-10-29 02:05:00|8465.8|8464.3|8466.8|8465.9|8467.2|8466.1|8465.6|8464.3|239
1635473400000|2021-10-29 02:10:00|8467|8466.1|8466.7|8465.8|8467.9|8466.6|8466.6|8465.6|252
1635473700000|2021-10-29 02:15:00|8466.6|8465.7|8465.9|8465|8466.7|8465.8|8465.6|8464.6|160
1635474000000|2021-10-29 02:20:00|8465.8|8464.9|8465.9|8465|8466.4|8465.1|8465.4|8464.3|201
1635474300000|2021-10-29 02:25:00|8465.8|8464.9|8465.6|8464.7|8466.3|8465.1|8465.4|8464.2|154
1635474600000|2021-10-29 02:30:00|8465.7|8464.8|8466.7|8465.2|8467.5|8466.5|8465.5|8464.6|214
1635474900000|2021-10-29 02:35:00|8466.6|8465.1|8465|8464.1|8466.6|8465.5|8464.7|8463.6|169
1635475200000|2021-10-29 02:40:00|8464.9|8464|8464.3|8462.8|8465.3|8464|8464.2|8462.7|195
1635475500000|2021-10-29 02:45:00|8464.2|8462.7|8464.7|8463.2|8464.9|8463.8|8464.1|8462.7|242
1635475800000|2021-10-29 02:50:00|8464.8|8463.3|8465.3|8463.8|8465.6|8464.4|8464.2|8462.9|183
1635476100000|2021-10-29 02:55:00|8465.4|8463.9|8464|8462.5|8465.7|8464.2|8463.9|8462.4|239
1635476400000|2021-10-29 03:00:00|8464.1|8462.6|8463.9|8462.4|8464.1|8462.6|8462.4|8461.2|299
1635476700000|2021-10-29 03:05:00|8464|8462.5|8463.4|8461.9|8464.8|8463.3|8462.9|8461.4|192
1635477000000|2021-10-29 03:10:00|8463.3|8461.8|8463.6|8462.1|8463.8|8462.5|8462.9|8461.4|154
1635477300000|2021-10-29 03:15:00|8463.5|8462|8464.3|8462.8|8464.6|8463.1|8463.3|8461.8|172
1635477600000|2021-10-29 03:20:00|8464.2|8462.7|8464.3|8462.8|8464.5|8463|8463|8461.7|198
1635477900000|2021-10-29 03:25:00|8464.2|8462.7|8463.7|8462.2|8464.2|8462.7|8463.4|8461.9|172
1635478200000|2021-10-29 03:30:00|8463.8|8462.3|8463.9|8462.4|8464.2|8463|8462.9|8461.6|170
1635478500000|2021-10-29 03:35:00|8464|8462.5|8464.5|8463|8464.8|8463.3|8463.6|8462.3|161
1635478800000|2021-10-29 03:40:00|8464.6|8463.1|8465.3|8463.8|8465.5|8464|8464.5|8463|199
1635479100000|2021-10-29 03:45:00|8465.4|8463.9|8463.9|8463|8465.4|8463.9|8463.9|8462.7|132
1635479400000|2021-10-29 03:50:00|8464|8463.1|8465.1|8464.2|8465.2|8464.3|8463.7|8462.7|139
1635479700000|2021-10-29 03:55:00|8465.2|8464.3|8464.9|8464|8465.6|8464.7|8464.7|8463.8|94
1635480000000|2021-10-29 04:00:00|8464.8|8463.9|8464.9|8463.4|8465.6|8464.7|8464.5|8463.3|161
1635480300000|2021-10-29 04:05:00|8464.8|8463.3|8463.7|8462.2|8465|8463.8|8463.1|8461.7|120
1635480600000|2021-10-29 04:10:00|8463.8|8462.3|8463.1|8462.2|8463.8|8462.7|8462.7|8461.5|161
1635480900000|2021-10-29 04:15:00|8463|8462.1|8462.9|8461.4|8463.2|8462.2|8462.5|8461.2|133
1635481200000|2021-10-29 04:20:00|8462.6|8461.7|8463.2|8462.3|8463.7|8462.5|8462.1|8460.9|168
1635481500000|2021-10-29 04:25:00|8463.6|8462.1|8463.5|8462|8463.7|8462.5|8462.7|8461.7|119
1635481800000|2021-10-29 04:30:00|8463.2|8462.3|8464.3|8462.8|8464.4|8463|8463.1|8461.7|164
1635482100000|2021-10-29 04:35:00|8464.2|8462.7|8464.1|8462.6|8464.5|8463.3|8463.5|8462|122
1635482400000|2021-10-29 04:40:00|8464|8462.5|8464.1|8462.6|8464.3|8462.9|8463.3|8462|127
1635482700000|2021-10-29 04:45:00|8464.3|8462.8|8463.4|8461.9|8464.3|8463|8462.6|8461.3|179
1635483000000|2021-10-29 04:50:00|8463.3|8461.8|8462.6|8461.7|8463.6|8462.5|8462.5|8461.4|192
1635483300000|2021-10-29 04:55:00|8462.7|8461.8|8460.5|8459|8462.8|8461.8|8459.8|8458.3|304
1635483600000|2021-10-29 05:00:00|8460.6|8459.1|8461.2|8459.7|8461.7|8460.6|8460.3|8458.8|358
1635483900000|2021-10-29 05:05:00|8461.3|8459.8|8461|8460.1|8461.6|8460.6|8460.7|8459.3|204
1635484200000|2021-10-29 05:10:00|8461.1|8460.2|8461.3|8459.8|8462.4|8461|8461|8459.7|157
1635484500000|2021-10-29 05:15:00|8461.2|8459.7|8460.9|8460|8461.5|8460.2|8460.4|8459.2|254
1635484800000|2021-10-29 05:20:00|8460.8|8459.9|8461.9|8460.4|8461.9|8460.6|8460|8458.9|197
1635485100000|2021-10-29 05:25:00|8462|8460.5|8463.2|8461.7|8463.2|8461.7|8461.5|8460.3|238
1635485400000|2021-10-29 05:30:00|8463.1|8461.6|8464|8462.5|8464|8462.5|8462.5|8461.1|224
1635485700000|2021-10-29 05:35:00|8464.1|8462.6|8464.3|8462.8|8464.8|8463.4|8463.8|8462.3|173
1635486000000|2021-10-29 05:40:00|8464.2|8462.7|8464.3|8462.8|8465.1|8463.6|8463.6|8462.2|287
1635486300000|2021-10-29 05:45:00|8464.2|8462.7|8464.5|8463|8465.1|8463.8|8463.6|8462.4|335
1635486600000|2021-10-29 05:50:00|8464.6|8463.1|8464.8|8463.9|8465.5|8464.4|8464.2|8462.9|378
1635486900000|2021-10-29 05:55:00|8464.7|8463.8|8462.5|8461|8464.8|8463.9|8462.4|8460.9|219
1635487200000|2021-10-29 06:00:00|8462.4|8460.9|8461.8|8460.9|8464.2|8462.7|8461.7|8460.5|394
1635487500000|2021-10-29 06:05:00|8461.9|8461|8463.3|8461.8|8463.4|8462|8461.5|8460.3|283
1635487800000|2021-10-29 06:10:00|8463.4|8461.9|8463.9|8463|8464|8463.1|8462.1|8460.6|228
1635488100000|2021-10-29 06:15:00|8463.8|8462.9|8463|8462.1|8464.5|8463.3|8462.6|8461.4|279
1635488400000|2021-10-29 06:20:00|8462.9|8462|8463.4|8462.5|8464.1|8462.9|8461.8|8460.7|406
1635488700000|2021-10-29 06:25:00|8463.5|8462.6|8463.7|8462.2|8464.2|8463|8462.8|8461.5|318
1635489000000|2021-10-29 06:30:00|8463.6|8462.1|8463.8|8462.9|8464.9|8463.7|8462.8|8461.7|406
1635489300000|2021-10-29 06:35:00|8463.6|8462.7|8459.8|8458.3|8463.9|8462.8|8459.5|8458|401
1635489600000|2021-10-29 06:40:00|8459.7|8458.2|8460.4|8458.9|8461.8|8460.3|8457.1|8455.6|428
1635489900000|2021-10-29 06:45:00|8460.5|8459|8460.2|8458.7|8461.8|8460.3|8459.8|8458.3|354
1635490200000|2021-10-29 06:50:00|8460.1|8458.6|8459.9|8458.4|8460.3|8459.1|8458.2|8456.8|348
1635490500000|2021-10-29 06:55:00|8460|8458.5|8464.3|8462.8|8465.1|8463.6|8459.3|8458.3|454
1635490800000|2021-10-29 07:00:00|8464.6|8463.1|8463.8|8462.3|8465.8|8464.6|8462.3|8461.1|658
1635491100000|2021-10-29 07:05:00|8463.9|8462.4|8463.1|8462.2|8467.4|8465.9|8463.1|8462.1|626
1635491400000|2021-10-29 07:10:00|8463.4|8461.9|8462.1|8461.2|8464.7|8463.5|8461.9|8460.6|546
1635491700000|2021-10-29 07:15:00|8462.5|8461|8461.4|8460.5|8463.2|8462|8460.2|8459|555
1635492000000|2021-10-29 07:20:00|8461.3|8460.4|8457|8455.5|8461.8|8460.4|8456.2|8454.8|510
1635492300000|2021-10-29 07:25:00|8456.9|8455.4|8460.5|8459|8460.6|8459.5|8456.7|8455.2|439
1635492600000|2021-10-29 07:30:00|8460.4|8458.9|8463.4|8461.9|8463.5|8462.4|8459.5|8458.1|385
1635492900000|2021-10-29 07:35:00|8463.3|8461.8|8460.8|8459.9|8463.8|8462.7|8460.8|8459.8|390
1635493200000|2021-10-29 07:40:00|8461|8460.1|8462|8460.5|8463.7|8462.2|8459.9|8458.7|418
1635493500000|2021-10-29 07:45:00|8461.9|8460.4|8462.5|8461.6|8464.7|8463.3|8461.5|8460.3|493
1635493800000|2021-10-29 07:50:00|8462.4|8461.5|8462.7|8461.2|8466.4|8465.2|8462.1|8460.6|528
1635494100000|2021-10-29 07:55:00|8462.8|8461.3|8463.9|8462.4|8465|8463.5|8461.8|8460.5|529
1635494400000|2021-10-29 08:00:00|8464|8462.5|8464.2|8463.3|8465.9|8464.6|8463.8|8462.5|462
1635494700000|2021-10-29 08:05:00|8464.1|8463.2|8462.7|8461.8|8464.2|8463.3|8461.5|8460.3|464
1635495000000|2021-10-29 08:10:00|8462.8|8461.9|8465|8464.1|8465.9|8464.6|8462.7|8461.2|558
1635495300000|2021-10-29 08:15:00|8465.2|8463.7|8461.6|8460.7|8466.3|8465.1|8461.4|8460.5|487
1635495600000|2021-10-29 08:20:00|8461.8|8460.9|8461|8459.5|8463.7|8462.7|8461|8459.5|443
1635495900000|2021-10-29 08:25:00|8461.1|8459.6|8461.4|8459.9|8462.1|8460.6|8458.8|8457.5|481
1635496200000|2021-10-29 08:30:00|8461.3|8459.8|8457.3|8455.8|8461.4|8460.2|8455.9|8454.5|525
1635496500000|2021-10-29 08:35:00|8457.2|8455.7|8456.7|8455.8|8457.5|8456.4|8454.8|8453.6|619
1635496800000|2021-10-29 08:40:00|8456.8|8455.9|8457.8|8456.3|8460.9|8459.6|8456.5|8455.6|552
1635497100000|2021-10-29 08:45:00|8457.4|8456.5|8459.3|8457.8|8462|8460.7|8457.4|8456.5|428
1635497400000|2021-10-29 08:50:00|8459.4|8457.9|8458.5|8457.6|8459.9|8458.4|8457.6|8456.3|444
1635497700000|2021-10-29 08:55:00|8458.4|8457.5|8460.4|8458.9|8461.9|8460.7|8458.3|8457.4|452
1635498000000|2021-10-29 09:00:00|8461.7|8459.3|8460.4|8458.9|8463.6|8462.5|8460|8458.8|624
1635498300000|2021-10-29 09:05:00|8460.5|8459|8459.3|8457.8|8460.5|8459|8458.4|8457.2|531
1635498600000|2021-10-29 09:10:00|8459.2|8457.7|8460.1|8458.6|8460.8|8459.8|8458.6|8457.4|490
1635498900000|2021-10-29 09:15:00|8459.9|8459|8460.4|8458.9|8462.4|8461.1|8458.7|8457.4|577
1635499200000|2021-10-29 09:20:00|8460.5|8459|8460.7|8459.2|8463.6|8462.6|8459.8|8458.6|540
1635499500000|2021-10-29 09:25:00|8460.3|8459.4|8459.1|8458.2|8461.9|8460.5|8457.7|8456.5|493
1635499800000|2021-10-29 09:30:00|8459|8458.1|8457.6|8456.1|8460|8458.9|8457|8455.7|498
1635500100000|2021-10-29 09:35:00|8457.4|8455.9|8456.4|8455.5|8458.5|8457.5|8456.4|8455.1|518
1635500400000|2021-10-29 09:40:00|8456.5|8455.6|8457.6|8456.1|8458.5|8457.6|8456.4|8455.4|383
1635500700000|2021-10-29 09:45:00|8457.3|8456.4|8455.7|8454.8|8457.7|8456.7|8455.2|8454.3|372
1635501000000|2021-10-29 09:50:00|8455.9|8455|8456|8454.5|8457.3|8456.2|8455|8454.1|435
1635501300000|2021-10-29 09:55:00|8456.1|8454.6|8450.3|8448.8|8456.7|8455.5|8450.3|8448.8|546
1635501600000|2021-10-29 10:00:00|8450.1|8448.6|8451.6|8450.1|8451.6|8450.2|8448.3|8447.2|629
1635501900000|2021-10-29 10:05:00|8451.7|8450.2|8452.4|8450.9|8453.2|8452|8450.9|8449.7|447
1635502200000|2021-10-29 10:10:00|8452.5|8451|8453.4|8452.5|8455.6|8454.2|8451.6|8450.2|427
1635502500000|2021-10-29 10:15:00|8453.3|8452.4|8452.7|8451.2|8453.6|8452.7|8450.5|8449.1|433
1635502800000|2021-10-29 10:20:00|8452.8|8451.3|8452.1|8451.2|8454.2|8452.9|8451.4|8450.2|431
1635503100000|2021-10-29 10:25:00|8452|8451.1|8451.2|8450.3|8454.1|8452.8|8450.7|8449.7|373
1635503400000|2021-10-29 10:30:00|8451.1|8450.2|8452.8|8451.9|8453.4|8452.3|8450.2|8449.1|407
1635503700000|2021-10-29 10:35:00|8452.4|8451.5|8449.2|8447.7|8452.6|8451.6|8446.2|8445.2|639
1635504000000|2021-10-29 10:40:00|8449.3|8447.8|8450.5|8449|8452.3|8451.1|8448.9|8447.5|452
1635504300000|2021-10-29 10:45:00|8450.6|8449.1|8448.4|8447.5|8450.7|8449.6|8447.8|8446.6|519
1635504600000|2021-10-29 10:50:00|8448.3|8447.4|8450.7|8449.8|8451.4|8450.5|8447.7|8446.6|397
1635504900000|2021-10-29 10:55:00|8450.8|8449.9|8453.9|8453|8454.5|8453.5|8450.1|8449.2|512
1635505200000|2021-10-29 11:00:00|8453.8|8452.9|8453.3|8452.4|8457.5|8456.6|8453.3|8452.4|589
1635505500000|2021-10-29 11:05:00|8453.2|8452.3|8450.8|8449.9|8453.8|8452.7|8450.4|8449.5|304
1635505800000|2021-10-29 11:10:00|8450.9|8450|8452.5|8451|8454.1|8453.2|8450.9|8450|374
1635506100000|2021-10-29 11:15:00|8452.6|8451.1|8451.5|8450.6|8453.3|8452.4|8451.3|8450.1|333
1635506400000|2021-10-29 11:20:00|8451.8|8450.9|8450.7|8449.8|8452.5|8451.5|8450.4|8449.3|223
1635506700000|2021-10-29 11:25:00|8450.6|8449.7|8450|8449.1|8450.8|8449.9|8447.9|8446.9|332
1635507000000|2021-10-29 11:30:00|8450.1|8449.2|8450.8|8449.9|8451.5|8450.6|8449.9|8449|307
1635507300000|2021-10-29 11:35:00|8450.7|8449.8|8443.4|8442.5|8451.3|8450.4|8443.3|8442.4|472
1635507600000|2021-10-29 11:40:00|8443.3|8442.4|8445.7|8444.8|8446.3|8445.4|8442.7|8441.6|342
1635507900000|2021-10-29 11:45:00|8445.6|8444.7|8447.6|8446.7|8448.3|8447.4|8445.6|8444.7|293
1635508200000|2021-10-29 11:50:00|8447.7|8446.8|8446.7|8445.8|8447.8|8446.9|8446.1|8445.2|266
1635508500000|2021-10-29 11:55:00|8446.8|8445.9|8446.7|8445.8|8447.8|8446.9|8446.6|8445.6|303
1635508800000|2021-10-29 12:00:00|8447|8445.5|8448.6|8447.7|8451|8449.8|8446.6|8445.5|354
1635509100000|2021-10-29 12:05:00|8448.3|8447.4|8447.6|8446.7|8450.2|8449.2|8447.5|8446.3|513
1635509400000|2021-10-29 12:10:00|8447.5|8446.6|8449|8448.1|8451.1|8449.9|8447.5|8446.6|431
1635509700000|2021-10-29 12:15:00|8449.1|8448.2|8449.6|8448.7|8450.6|8449.3|8448.3|8447.4|404
1635510000000|2021-10-29 12:20:00|8449.5|8448.6|8448.4|8447.5|8449.5|8448.6|8447.4|8446.5|424
1635510300000|2021-10-29 12:25:00|8448.5|8447.6|8450.2|8448.7|8451.5|8450.1|8448.4|8447.5|310
1635510600000|2021-10-29 12:30:00|8450.4|8448.9|8447.2|8445.7|8451.6|8449.3|8445.7|8444.2|866
1635510900000|2021-10-29 12:35:00|8447.1|8445.6|8445.2|8444.3|8447.2|8445.8|8443.5|8442.4|636
1635511200000|2021-10-29 12:40:00|8445|8444.1|8448|8447.1|8449.8|8448.7|8445|8443.8|725
1635511500000|2021-10-29 12:45:00|8448.1|8447.2|8448.1|8446.6|8450|8448.5|8446.4|8445.2|843
1635511800000|2021-10-29 12:50:00|8448.3|8446.8|8447.2|8445.7|8450.1|8448.9|8444.9|8443.5|876
1635512100000|2021-10-29 12:55:00|8447.1|8445.6|8450.3|8448.8|8451.1|8450|8447.1|8445.6|802
1635512400000|2021-10-29 13:00:00|8450.2|8448.7|8451|8450.1|8453.3|8451.8|8450|8448.6|689
1635512700000|2021-10-29 13:05:00|8450.9|8450|8451.7|8450.2|8453.8|8452.8|8450.3|8449.1|653
1635513000000|2021-10-29 13:10:00|8451.5|8450|8450.1|8449.2|8451.9|8450.9|8449.5|8448.2|694
1635513300000|2021-10-29 13:15:00|8450|8449.1|8448.7|8447.8|8451.6|8450.4|8448.6|8447.7|559
1635513600000|2021-10-29 13:20:00|8448.6|8447.7|8446.2|8445.3|8449.1|8447.9|8445.8|8444.7|630
1635513900000|2021-10-29 13:25:00|8446.3|8445.4|8451.8|8450.9|8452.6|8451.5|8446.2|8444.9|534
1635514200000|2021-10-29 13:30:00|8451.7|8450.8|8448.2|8446.7|8452.5|8451.1|8447.7|8446.4|590
1635514500000|2021-10-29 13:35:00|8447.8|8446.9|8447.6|8446.1|8448.8|8447.4|8446.2|8444.9|572
1635514800000|2021-10-29 13:40:00|8447.8|8446.3|8451.6|8450.1|8453.1|8451.6|8447.4|8446.3|672
1635515100000|2021-10-29 13:45:00|8451.5|8450|8448.9|8447.4|8452.3|8450.9|8448.3|8447.3|617
1635515400000|2021-10-29 13:50:00|8448.8|8447.3|8449.5|8448.6|8450.3|8449.3|8447.6|8446.6|518
1635515700000|2021-10-29 13:55:00|8449.4|8448.5|8449.2|8447.7|8450.3|8448.8|8445.6|8444.4|702
1635516000000|2021-10-29 14:00:00|8449.1|8447.6|8445.8|8444.3|8451.5|8450.2|8445.5|8444.3|966
1635516300000|2021-10-29 14:05:00|8446|8444.5|8445.7|8444.8|8447|8445.7|8444|8442.8|739
1635516600000|2021-10-29 14:10:00|8445.5|8444.6|8446|8444.5|8446.1|8445.2|8443.4|8442.2|775
1635516900000|2021-10-29 14:15:00|8446.1|8444.6|8448.6|8447.7|8449|8447.7|8444.4|8442.9|814
1635517200000|2021-10-29 14:20:00|8449|8447.5|8449.2|8448.3|8451.3|8450.1|8447.3|8446.1|728
1635517500000|2021-10-29 14:25:00|8449.1|8448.2|8445.1|8443.6|8450.4|8449.2|8444.7|8443.4|729
1635517800000|2021-10-29 14:30:00|8445.2|8443.7|8446.9|8445.4|8446.9|8445.4|8443.4|8442.2|782
1635518100000|2021-10-29 14:35:00|8446.8|8445.3|8442.8|8441.9|8447.3|8445.9|8442.3|8441.3|668
1635518400000|2021-10-29 14:40:00|8442.9|8442|8447|8446.1|8447.5|8446.4|8441.5|8440.5|759
1635518700000|2021-10-29 14:45:00|8446.9|8446|8445.2|8444.3|8448.1|8446.9|8444.5|8443.3|792
1635519000000|2021-10-29 14:50:00|8445.5|8444|8441.3|8440.4|8446|8444.6|8439.3|8437.8|1174
1635519300000|2021-10-29 14:55:00|8441.2|8440.3|8443.1|8441.6|8445.9|8444.4|8437.3|8435.8|1479
1635519600000|2021-10-29 15:00:00|8443.2|8441.7|8445.5|8444.6|8446.9|8445.4|8439.7|8438.7|1305
1635519900000|2021-10-29 15:05:00|8445.3|8444.4|8444.2|8443.3|8446.4|8445.3|8443.1|8441.6|732
1635520200000|2021-10-29 15:10:00|8444.3|8443.4|8443.4|8442.5|8445.9|8444.7|8441.8|8440.6|866
1635520500000|2021-10-29 15:15:00|8443.3|8442.4|8444.7|8443.8|8444.9|8444|8440.5|8439.2|880
1635520800000|2021-10-29 15:20:00|8444.6|8443.7|8444.2|8442.7|8445.7|8444.4|8442.8|8441.6|690
1635521100000|2021-10-29 15:25:00|8444.1|8442.6|8443.7|8442.2|8445.4|8444|8439.9|8438.4|976
1635521400000|2021-10-29 15:30:00|8443.6|8442.1|8438.1|8436.6|8444|8442.5|8437.3|8436.1|861
1635521700000|2021-10-29 15:35:00|8438|8436.5|8439.1|8437.6|8442.4|8441.3|8437.6|8436.2|801
1635522000000|2021-10-29 15:40:00|8439.2|8437.7|8439.8|8438.3|8440.2|8439|8437.2|8436.2|700
1635522300000|2021-10-29 15:45:00|8439.5|8438|8437.9|8436.4|8439.8|8438.3|8437.1|8435.8|612
1635522600000|2021-10-29 15:50:00|8438|8436.5|8436.6|8435.1|8438.3|8436.9|8435.4|8434|633
1635522900000|2021-10-29 15:55:00|8436.5|8435|8440.2|8439.3|8441.1|8440|8435|8433.9|609
1635523200000|2021-10-29 16:00:00|8440.3|8439.4|8436.4|8435.5|8441.6|8440.5|8436.3|8435.1|628
1635523500000|2021-10-29 16:05:00|8436.5|8435.6|8439.8|8438.9|8440.8|8439.5|8435.2|8433.9|589
1635523800000|2021-10-29 16:10:00|8439.9|8439|8435.6|8434.7|8440.3|8439|8433.7|8432.7|515
1635524100000|2021-10-29 16:15:00|8435.7|8434.8|8436|8435.1|8438|8436.8|8435.2|8434.1|500
1635524400000|2021-10-29 16:20:00|8436.3|8434.8|8435.9|8435|8436.9|8435.9|8434.5|8433.5|506
1635524700000|2021-10-29 16:25:00|8436|8435.1|8436.5|8435|8436.9|8435.6|8435.6|8434.3|406
1635525000000|2021-10-29 16:30:00|8436.4|8435.5|8438|8437.1|8440|8438.8|8436.1|8435|551
1635525300000|2021-10-29 16:35:00|8438.4|8436.9|8438.5|8437.6|8440.6|8439.3|8437.2|8436.1|536
1635525600000|2021-10-29 16:40:00|8438.4|8437.5|8441|8439.5|8441.5|8440.5|8437.6|8436.3|569
1635525900000|2021-10-29 16:45:00|8440.9|8439.4|8440.3|8438.8|8441.6|8440.3|8438.9|8437.7|516
1635526200000|2021-10-29 16:50:00|8440.4|8438.9|8440.3|8439.4|8441.1|8440.2|8439.5|8438.2|424
1635526500000|2021-10-29 16:55:00|8440.4|8439.5|8439.5|8438|8441.2|8440.1|8439.2|8438|587
1635526800000|2021-10-29 17:00:00|8439.4|8438.5|8441.3|8439.8|8441.6|8440.5|8439.3|8438|535
1635527100000|2021-10-29 17:05:00|8441.2|8439.7|8440.3|8439.4|8441.4|8440.4|8439.5|8438.4|328
1635527400000|2021-10-29 17:10:00|8440.2|8439.3|8442.4|8440.9|8442.7|8441.5|8440.2|8439.3|415
1635527700000|2021-10-29 17:15:00|8442.3|8440.8|8442.2|8440.7|8443.4|8442.1|8441.7|8440.5|286
1635528000000|2021-10-29 17:20:00|8441.9|8441|8440.7|8439.2|8442.1|8441|8440.7|8439.2|272
1635528300000|2021-10-29 17:25:00|8440.8|8439.3|8440.9|8440|8442|8440.8|8440.3|8439.1|274
1635528600000|2021-10-29 17:30:00|8441.2|8439.7|8441.2|8439.7|8441.8|8440.4|8440.4|8439.3|271
1635528900000|2021-10-29 17:35:00|8441.3|8439.8|8442.7|8441.2|8443|8441.8|8440.2|8438.8|278
1635529200000|2021-10-29 17:40:00|8442.3|8440.8|8442.4|8440.9|8442.8|8441.5|8441.7|8440.2|320
1635529500000|2021-10-29 17:45:00|8442.3|8440.8|8443.1|8441.6|8443.4|8441.9|8441.7|8440.2|263
1635529800000|2021-10-29 17:50:00|8443.2|8441.7|8442.1|8440.6|8444|8442.8|8441.8|8440.6|257
1635530100000|2021-10-29 17:55:00|8442|8440.5|8439.5|8438|8442.2|8440.8|8439.2|8438|388
1635530400000|2021-10-29 18:00:00|8439.6|8438.1|8439.4|8437.9|8440.2|8438.8|8437.9|8436.8|421
1635530700000|2021-10-29 18:05:00|8439.3|8437.8|8440.6|8439.1|8441.7|8440.4|8438.9|8437.7|307
1635531000000|2021-10-29 18:10:00|8440.7|8439.2|8439.9|8438.4|8440.7|8439.2|8439.1|8437.9|296
1635531300000|2021-10-29 18:15:00|8439.5|8438.6|8439.7|8438.8|8440.4|8439.3|8439.2|8438|211
1635531600000|2021-10-29 18:20:00|8439.6|8438.7|8441.8|8440.3|8441.8|8440.6|8439.4|8438.3|271
1635531900000|2021-10-29 18:25:00|8441.9|8440.4|8442.4|8440.9|8442.7|8441.5|8441.5|8440.2|314
1635532200000|2021-10-29 18:30:00|8442.3|8440.8|8441|8440.1|8442.9|8442|8440.6|8439.7|258
1635532500000|2021-10-29 18:35:00|8440.9|8440|8442.5|8441.6|8442.8|8441.7|8440.5|8439.4|229
1635532800000|2021-10-29 18:40:00|8442.4|8441.5|8443.5|8442|8443.9|8442.6|8442.3|8441|255
1635533100000|2021-10-29 18:45:00|8443.4|8441.9|8444.1|8442.6|8444.1|8442.8|8443|8441.8|258
1635533400000|2021-10-29 18:50:00|8444.2|8442.7|8444.1|8442.6|8444.4|8443.3|8443.1|8441.8|305
1635533700000|2021-10-29 18:55:00|8444|8442.5|8444.7|8443.2|8445.1|8444|8442|8440.7|601
1635534000000|2021-10-29 19:00:00|8444.6|8443.1|8446.2|8444.7|8446.7|8445.2|8443.5|8442.2|510
1635534300000|2021-10-29 19:05:00|8446.1|8444.6|8445.9|8444.4|8446.5|8445|8445.1|8443.6|351
1635534600000|2021-10-29 19:10:00|8446|8444.5|8445.9|8445|8446.6|8445.5|8445.6|8444.3|340
1635534900000|2021-10-29 19:15:00|8445.8|8444.9|8446.3|8445.4|8447.7|8446.5|8445.8|8444.5|457
1635535200000|2021-10-29 19:20:00|8446.6|8445.1|8448.9|8447.4|8449.2|8447.7|8445.3|8443.9|372
1635535500000|2021-10-29 19:25:00|8448.8|8447.3|8448|8446.5|8449.1|8447.9|8447|8445.7|344
1635535800000|2021-10-29 19:30:00|8447.9|8446.4|8447.2|8445.7|8448.1|8446.9|8446.5|8445.3|320
1635536100000|2021-10-29 19:35:00|8447.3|8445.8|8446.5|8445.6|8447.6|8446.3|8446.4|8445.3|215
1635536400000|2021-10-29 19:40:00|8446.8|8445.3|8446.4|8444.9|8447|8445.9|8445.7|8444.2|315
1635536700000|2021-10-29 19:45:00|8446.3|8444.8|8446.8|8445.3|8447.3|8445.8|8445.7|8444.3|359
1635537000000|2021-10-29 19:50:00|8446.7|8445.2|8446|8444.5|8447.3|8445.9|8445.8|8444.3|340
1635537300000|2021-10-29 19:55:00|8446.2|8444.7|8447.4|8445.9|8448|8446.5|8445.4|8444.1|543
1635537600000|2021-10-29 20:00:00|8447.3|8445.8|8447.5|8446|8448.4|8447|8447.2|8445.7|402
1635537900000|2021-10-29 20:05:00|8447.6|8446.1|8448.2|8446.7|8448.3|8446.8|8446.4|8444.9|300
1635538200000|2021-10-29 20:10:00|8448.1|8446.6|8446.1|8444.6|8448.7|8447.2|8445.7|8444.2|357
1635538500000|2021-10-29 20:15:00|8446|8444.5|8445|8443.5|8446.3|8444.8|8444.7|8443.2|284
1635538800000|2021-10-29 20:20:00|8445.1|8443.6|8444.5|8443|8445.5|8444|8444.3|8442.8|132
1635539100000|2021-10-29 20:25:00|8444.6|8443.1|8446.4|8444.9|8446.9|8445.4|8443.7|8442.2|285
1635539400000|2021-10-29 20:30:00|8446.5|8445|8446|8444.5|8446.9|8445.4|8445.2|8443.7|349
1635539700000|2021-10-29 20:35:00|8446.1|8444.6|8445.6|8444.1|8447.1|8445.6|8445.6|8444.1|256
1635540000000|2021-10-29 20:40:00|8445.7|8444.2|8446.1|8444.6|8447.6|8446.1|8445.6|8444.1|521
1635540300000|2021-10-29 20:45:00|8446.3|8444.8|8443.9|8442.4|8457.2|8446.5|8443.3|8439.6|764
1635540600000|2021-10-29 20:50:00|8443.8|8442.3|8444.8|8443.3|8450.2|8446.4|8443.2|8441.7|886
1635540900000|2021-10-29 20:55:00|8444.5|8443|8448.2|8439|8461.1|8450.1|8443|8437.3|1028
1635714000000|2021-10-31 21:00:00|8459.9|8438.9|8460.8|8440.4|8460.8|8445.8|8452.2|8436.6|50
1635714300000|2021-10-31 21:05:00|8459.4|8443.5|8457.6|8442|8462.6|8444.8|8455.8|8437.5|103
1635714600000|2021-10-31 21:10:00|8457.9|8441.3|8457.9|8443|8460.9|8443.9|8456|8438.5|144
1635714900000|2021-10-31 21:15:00|8458.1|8442.5|8458.9|8441.4|8460.3|8443.2|8457.4|8438.8|220
1635715200000|2021-10-31 21:20:00|8458.7|8441|8457.9|8442.2|8459.7|8443.4|8457.1|8439.7|198
1635715500000|2021-10-31 21:25:00|8458.7|8440.8|8455.9|8442.6|8459|8446.5|8452.9|8438|178
1635715800000|2021-10-31 21:30:00|8456|8442.5|8456.2|8442.7|8461|8446.4|8452.5|8439.3|155
1635716100000|2021-10-31 21:35:00|8452.3|8442.4|8455.5|8442|8461.1|8446.3|8452.3|8437.9|271
1635716400000|2021-10-31 21:40:00|8455.6|8442.1|8455.4|8443.1|8461.2|8446.2|8450.1|8437.7|242
1635716700000|2021-10-31 21:45:00|8455.1|8443.2|8457|8443.8|8464|8447.2|8452.3|8439.9|299
1635717000000|2021-10-31 21:50:00|8457.4|8443.4|8457.6|8444|8459.4|8447.5|8453.8|8442.7|124
1635717300000|2021-10-31 21:55:00|8457.8|8444.3|8455.8|8443.8|8461.8|8447.1|8452.6|8441.6|208
1635717600000|2021-10-31 22:00:00|8453.1|8446.6|8449.1|8444.7|8458.1|8447.8|8446.9|8438.6|645
1635717900000|2021-10-31 22:05:00|8449.3|8444.6|8450.1|8446.6|8451.1|8448.2|8448.1|8444.1|563
1635718200000|2021-10-31 22:10:00|8450.5|8446.2|8450.5|8447.4|8452.9|8448.3|8448.3|8444.7|475
1635718500000|2021-10-31 22:15:00|8450.6|8447.2|8450.4|8447.9|8451.1|8448.9|8449|8446.2|395
1635718800000|2021-10-31 22:20:00|8450.5|8448|8450.1|8448.6|8451.5|8448.7|8449.2|8447|285
1635719100000|2021-10-31 22:25:00|8450.4|8448.9|8448.9|8447.4|8451|8448.9|8448.7|8446.6|208
1635719400000|2021-10-31 22:30:00|8449.3|8446.9|8449.5|8448|8450.5|8448.2|8448.8|8446.2|266
1635719700000|2021-10-31 22:35:00|8449.8|8447.6|8449.3|8447.8|8450.4|8448|8448.8|8446|227
1635720000000|2021-10-31 22:40:00|8449.4|8447.9|8448|8445.7|8449.8|8447.9|8447.5|8445.5|176
1635720300000|2021-10-31 22:45:00|8447.6|8446.1|8448|8446.5|8448.8|8446.5|8447.4|8445.1|130
1635720600000|2021-10-31 22:50:00|8447.9|8446.4|8448.2|8446.7|8449.8|8447.4|8447.9|8445.9|231
1635720900000|2021-10-31 22:55:00|8448.3|8446.8|8448.1|8446.6|8449.5|8447.2|8447.7|8445.4|145
1635721200000|2021-10-31 23:00:00|8449|8445.8|8449.6|8448.1|8449.9|8448.4|8448|8445.8|236
1635721500000|2021-10-31 23:05:00|8449.5|8448|8448.3|8446.8|8450|8448.5|8448.1|8446.6|135
1635721800000|2021-10-31 23:10:00|8448.2|8446.7|8448.3|8446.8|8448.7|8447.2|8448|8446.5|157
1635722100000|2021-10-31 23:15:00|8448.4|8446.9|8449.4|8447.9|8449.7|8448.2|8448.2|8446.7|95
1635722400000|2021-10-31 23:20:00|8449.5|8448|8448.2|8446.7|8449.5|8448|8447.7|8446.2|124
1635722700000|2021-10-31 23:25:00|8448.3|8446.8|8448.1|8446.6|8448.7|8447.2|8448|8446.5|100
1635723000000|2021-10-31 23:30:00|8448|8446.5|8448.9|8447.4|8449|8447.5|8448|8446.5|103
1635723300000|2021-10-31 23:35:00|8448.8|8447.3|8449|8447.5|8449.5|8448|8448.8|8447.3|130
1635723600000|2021-10-31 23:40:00|8448.9|8447.4|8449.5|8448|8449.9|8448.4|8448.1|8446.6|182
1635723900000|2021-10-31 23:45:00|8449.4|8447.9|8448.1|8446.6|8449.6|8448.1|8448|8446.5|156
1635724200000|2021-10-31 23:50:00|8448.2|8446.7|8448|8446.5|8448.3|8446.9|8447.7|8446.2|182
1635724500000|2021-10-31 23:55:00|8448.2|8446.7|8446.8|8445.3|8448.2|8446.7|8446.7|8445.2|134
1635724800000|2021-11-01 00:00:00|8446.6|8445.1|8445.5|8444|8447.9|8446.4|8445.2|8443.7|296
1635725100000|2021-11-01 00:05:00|8445.6|8444.1|8445.1|8443.6|8445.8|8444.3|8444.9|8443.4|148
1635725400000|2021-11-01 00:10:00|8444.8|8443.9|8445.1|8443.6|8445.8|8444.3|8444.8|8443.4|213
1635725700000|2021-11-01 00:15:00|8444.8|8443.9|8444.3|8442.8|8445.2|8443.9|8443.7|8442.2|207
1635726000000|2021-11-01 00:20:00|8444.2|8442.7|8445.5|8444|8445.7|8444.2|8444.1|8442.6|233
1635726300000|2021-11-01 00:25:00|8445.4|8443.9|8445.8|8444.3|8446.3|8444.8|8444.8|8443.3|243
1635726600000|2021-11-01 00:30:00|8445.9|8444.4|8445.2|8443.7|8446.5|8445.1|8445|8443.5|270
1635726900000|2021-11-01 00:35:00|8445.3|8443.8|8445.9|8444.4|8446|8444.7|8445.1|8443.6|241
1635727200000|2021-11-01 00:40:00|8445.8|8444.3|8444.2|8442.7|8445.9|8444.4|8443.8|8442.6|204
1635727500000|2021-11-01 00:45:00|8444.4|8442.9|8447|8445.5|8447.1|8445.6|8443.8|8442.5|213
1635727800000|2021-11-01 00:50:00|8447.1|8445.6|8453.8|8452.3|8454.1|8452.6|8446|8444.7|395
1635728100000|2021-11-01 00:55:00|8454|8452.5|8450.5|8449|8454.5|8453|8449.4|8447.9|377
1635728400000|2021-11-01 01:00:00|8450.6|8449.1|8451.5|8450|8451.9|8450.4|8449.5|8448.2|281
1635728700000|2021-11-01 01:05:00|8451.4|8449.9|8450.9|8449.4|8451.9|8450.9|8450.6|8449.1|225
1635729000000|2021-11-01 01:10:00|8451|8449.5|8449.7|8448.2|8451.1|8450|8449.4|8448.1|293
1635729300000|2021-11-01 01:15:00|8449.6|8448.1|8450.8|8449.3|8451|8449.7|8449.5|8448|245
1635729600000|2021-11-01 01:20:00|8450.7|8449.2|8452.1|8450.6|8452.2|8450.8|8450.2|8449|234
1635729900000|2021-11-01 01:25:00|8452|8450.5|8451.2|8449.7|8452.3|8450.8|8450.2|8448.7|257
1635730200000|2021-11-01 01:30:00|8451.1|8449.6|8450.6|8449.1|8452.2|8450.7|8450.3|8448.8|334
1635730500000|2021-11-01 01:35:00|8450.7|8449.2|8448.7|8447.2|8450.7|8449.2|8448.3|8446.8|228
1635730800000|2021-11-01 01:40:00|8448.6|8447.1|8449.4|8447.9|8449.6|8448.1|8448.4|8446.9|180
1635731100000|2021-11-01 01:45:00|8449.5|8448|8448.8|8447.3|8450.1|8448.7|8448.3|8446.9|327
1635731400000|2021-11-01 01:50:00|8448.7|8447.2|8447.5|8446|8449.1|8447.8|8447.4|8445.9|250
1635731700000|2021-11-01 01:55:00|8447.4|8445.9|8447.5|8446|8448.7|8447.2|8447.3|8445.8|165
1635732000000|2021-11-01 02:00:00|8447.4|8445.9|8447.5|8446|8448.9|8447.7|8446.8|8445.3|283
1635732300000|2021-11-01 02:05:00|8447.8|8446.3|8447|8446.1|8448.4|8447.1|8446.9|8445.5|295
1635732600000|2021-11-01 02:10:00|8447.1|8446.2|8447.1|8445.6|8447.8|8446.3|8446.8|8445.3|235
1635732900000|2021-11-01 02:15:00|8447.3|8445.8|8448.9|8447.4|8448.9|8447.4|8447.1|8445.6|173
1635733200000|2021-11-01 02:20:00|8448.8|8447.3|8447.9|8446.4|8449|8447.5|8447.6|8446.1|175
1635733500000|2021-11-01 02:25:00|8448|8446.5|8447|8445.5|8448|8446.5|8446.6|8445.4|196
1635733800000|2021-11-01 02:30:00|8447.2|8445.7|8446.1|8444.6|8447.4|8445.9|8445.7|8444.3|276
1635734100000|2021-11-01 02:35:00|8446|8444.5|8444.7|8443.8|8446.6|8445.1|8444.7|8443.5|143
1635734400000|2021-11-01 02:40:00|8444.8|8443.9|8444.4|8442.9|8446|8444.6|8444.2|8442.8|269
1635734700000|2021-11-01 02:45:00|8444.5|8443|8445.7|8444.2|8445.9|8444.7|8443.9|8442.8|249
1635735000000|2021-11-01 02:50:00|8445.6|8444.1|8444.8|8443.3|8445.8|8444.4|8444|8442.7|199
1635735300000|2021-11-01 02:55:00|8444.7|8443.2|8444.3|8442.8|8445.2|8443.7|8443.9|8442.4|202
1635735600000|2021-11-01 03:00:00|8444.2|8442.7|8445.3|8443.8|8446.2|8444.7|8444.1|8442.6|206
1635735900000|2021-11-01 03:05:00|8445.2|8443.7|8446.2|8444.7|8447.4|8446.1|8445.1|8443.6|324
1635736200000|2021-11-01 03:10:00|8446.3|8444.8|8444.8|8443.3|8446.3|8445.2|8444.3|8443.1|247
1635736500000|2021-11-01 03:15:00|8444.9|8443.4|8445.2|8444.3|8446|8444.8|8444.6|8443.3|209
1635736800000|2021-11-01 03:20:00|8445.1|8444.2|8444.5|8443.6|8446|8444.5|8444.2|8443.2|210
1635737100000|2021-11-01 03:25:00|8444.6|8443.7|8444.9|8443.4|8445.2|8444|8444.5|8443.2|158
1635737400000|2021-11-01 03:30:00|8445|8443.5|8444.1|8442.6|8445|8443.7|8443.6|8442.2|222
1635737700000|2021-11-01 03:35:00|8444|8442.5|8443.5|8442|8444.2|8442.9|8443.1|8441.8|160
1635738000000|2021-11-01 03:40:00|8443.4|8441.9|8443.4|8441.9|8443.8|8442.6|8442.8|8441.6|109
1635738300000|2021-11-01 03:45:00|8443.2|8441.7|8443.9|8442.4|8444.3|8442.8|8443.1|8441.6|104
1635738600000|2021-11-01 03:50:00|8444|8442.5|8444.8|8443.3|8445.1|8443.6|8443.8|8442.3|135
1635738900000|2021-11-01 03:55:00|8444.9|8443.4|8444.4|8442.9|8445.5|8444|8444|8442.5|132
1635739200000|2021-11-01 04:00:00|8444.3|8442.8|8444.5|8443|8445.2|8443.8|8444.3|8442.8|118
1635739500000|2021-11-01 04:05:00|8444.6|8443.1|8444.6|8443.1|8444.8|8443.7|8444|8442.6|153
1635739800000|2021-11-01 04:10:00|8444.5|8443|8444.7|8443.2|8445|8443.6|8444.3|8442.8|110
1635740100000|2021-11-01 04:15:00|8444.8|8443.3|8444.1|8443.2|8444.9|8443.7|8443.4|8442.1|123
1635740400000|2021-11-01 04:20:00|8444|8443.1|8444.9|8443.4|8445.2|8443.7|8444|8443|154
1635740700000|2021-11-01 04:25:00|8444.8|8443.3|8445.7|8444.2|8446|8444.8|8444.7|8443.3|135
1635741000000|2021-11-01 04:30:00|8445.6|8444.1|8445.3|8443.8|8446|8444.8|8445|8443.6|192
1635741300000|2021-11-01 04:35:00|8445.1|8443.6|8444.8|8443.3|8445.4|8444.1|8444.5|8443.2|187
1635741600000|2021-11-01 04:40:00|8444.9|8443.4|8445|8443.5|8445.5|8444|8444.7|8443.2|135
1635741900000|2021-11-01 04:45:00|8445.1|8443.6|8445.6|8444.1|8445.9|8444.4|8445.1|8443.6|109
1635742200000|2021-11-01 04:50:00|8445.5|8444|8445.8|8444.3|8445.9|8444.4|8445.4|8443.9|87
1635742500000|2021-11-01 04:55:00|8445.9|8444.4|8448.4|8446.9|8448.8|8447.4|8445.9|8444.4|250
1635742800000|2021-11-01 05:00:00|8448.2|8446.7|8447.1|8445.6|8448.6|8447.1|8445.7|8444.2|400
1635743100000|2021-11-01 05:05:00|8447.2|8445.7|8447.3|8445.8|8447.6|8446.1|8446.8|8445.3|259
1635743400000|2021-11-01 05:10:00|8447.4|8445.9|8446.9|8445.4|8447.5|8446|8446.6|8445.1|322
1635743700000|2021-11-01 05:15:00|8446.8|8445.3|8447.5|8446.6|8448.3|8446.8|8446.5|8445|238
1635744000000|2021-11-01 05:20:00|8447.4|8446.5|8446.9|8445.4|8447.9|8446.7|8446.7|8445.3|128
1635744300000|2021-11-01 05:25:00|8446.8|8445.3|8446.7|8445.2|8447.3|8446|8446.3|8445.1|154
1635744600000|2021-11-01 05:30:00|8446.6|8445.1|8446.6|8445.1|8447.5|8446.3|8446.4|8445.1|169
1635744900000|2021-11-01 05:35:00|8446.7|8445.2|8447|8445.5|8447.1|8445.6|8445.6|8444.4|173
1635745200000|2021-11-01 05:40:00|8447.1|8445.6|8447.3|8445.8|8447.5|8446|8446.8|8445.3|177
1635745500000|2021-11-01 05:45:00|8447.4|8445.9|8447.8|8446.3|8448.7|8447.2|8447.3|8445.8|168
1635745800000|2021-11-01 05:50:00|8447.9|8446.4|8448|8446.5|8448.4|8447.1|8447.1|8445.7|210
1635746100000|2021-11-01 05:55:00|8448.1|8446.6|8449.1|8448.2|8450.1|8448.6|8447.8|8446.3|312
1635746400000|2021-11-01 06:00:00|8449.2|8448.3|8450.4|8448.9|8451.1|8449.6|8449.1|8447.9|306
1635746700000|2021-11-01 06:05:00|8450.5|8449|8450|8448.5|8451.1|8449.6|8449.6|8448.3|271
1635747000000|2021-11-01 06:10:00|8450.1|8448.6|8450.5|8449|8452|8450.5|8449.7|8448.4|256
1635747300000|2021-11-01 06:15:00|8450.4|8448.9|8450.6|8449.1|8451.1|8449.6|8449.5|8448.3|213
1635747600000|2021-11-01 06:20:00|8450.5|8449|8451.5|8450|8451.6|8450.1|8450.1|8448.6|265
1635747900000|2021-11-01 06:25:00|8451.6|8450.1|8450.9|8449.4|8452.6|8451.1|8450.9|8449.4|219
1635748200000|2021-11-01 06:30:00|8450.8|8449.3|8453.2|8451.7|8454|8452.6|8449.8|8448.5|501
1635748500000|2021-11-01 06:35:00|8452.8|8451.9|8451.5|8450|8453.2|8452.1|8450.1|8448.9|498
1635748800000|2021-11-01 06:40:00|8451.3|8450.4|8452.6|8451.1|8453.4|8452.1|8451.3|8450.2|518
1635749100000|2021-11-01 06:45:00|8452.5|8451|8455.2|8454.3|8455.6|8454.5|8451.7|8450.3|479
1635749400000|2021-11-01 06:50:00|8455.4|8454.5|8456.4|8454.9|8456.6|8455.4|8455.1|8454|277
1635749700000|2021-11-01 06:55:00|8456.3|8454.8|8455.9|8454.4|8457.1|8455.6|8455.3|8453.8|348
1635750000000|2021-11-01 07:00:00|8456.3|8454.8|8457.1|8456.2|8459.1|8458.1|8456.2|8454.7|431
1635750300000|2021-11-01 07:05:00|8457.2|8456.3|8459.9|8459|8460.3|8459|8457|8456.1|589
1635750600000|2021-11-01 07:10:00|8459.8|8458.9|8459.1|8458.2|8461.3|8460|8457.8|8456.5|440
1635750900000|2021-11-01 07:15:00|8459.2|8458.3|8460.6|8459.7|8462|8460.7|8458.7|8457.7|424
1635751200000|2021-11-01 07:20:00|8460.8|8459.3|8462.2|8460.7|8464.1|8462.8|8460.6|8459.3|428
1635751500000|2021-11-01 07:25:00|8461.8|8460.9|8463|8461.5|8463|8461.7|8459.9|8458.5|408
1635751800000|2021-11-01 07:30:00|8462.9|8461.4|8462.3|8460.8|8464.3|8462.9|8462.1|8460.6|365
1635752100000|2021-11-01 07:35:00|8462.2|8460.7|8463.4|8461.9|8464.4|8462.9|8462.2|8460.7|337
1635752400000|2021-11-01 07:40:00|8463.3|8461.8|8462.7|8461.2|8463.9|8462.6|8462.5|8461|369
1635752700000|2021-11-01 07:45:00|8462.6|8461.1|8462.7|8461.2|8463.4|8462|8461.7|8460.6|467
1635753000000|2021-11-01 07:50:00|8462.3|8461.4|8464.9|8463.4|8466|8464.7|8462.1|8460.7|478
1635753300000|2021-11-01 07:55:00|8464.8|8463.3|8471.6|8470.1|8472.4|8470.9|8463.9|8462.7|851
1635753600000|2021-11-01 08:00:00|8471.3|8470.4|8465.5|8464.6|8471.9|8470.7|8465|8463.8|852
1635753900000|2021-11-01 08:05:00|8465.7|8464.8|8462.9|8461.4|8467.4|8466.3|8462.4|8461.2|644
1635754200000|2021-11-01 08:10:00|8462.8|8461.3|8459.3|8457.8|8463.8|8462.9|8458.5|8457.3|662
1635754500000|2021-11-01 08:15:00|8459.2|8457.7|8460.4|8458.9|8460.4|8459.1|8456.1|8454.6|655
1635754800000|2021-11-01 08:20:00|8460.5|8459|8465.2|8463.7|8465.2|8464|8460.2|8458.7|514
1635755100000|2021-11-01 08:25:00|8465.1|8463.6|8461.9|8460.4|8467.6|8466.5|8461.4|8459.9|542
1635755400000|2021-11-01 08:30:00|8461.6|8460.7|8463|8461.5|8464.1|8462.8|8460.2|8458.7|455
1635755700000|2021-11-01 08:35:00|8463.1|8461.6|8462.5|8461.6|8463.1|8462.1|8460.4|8458.9|412
1635756000000|2021-11-01 08:40:00|8462.7|8461.8|8465.2|8463.7|8466.8|8465.5|8462.4|8461.2|530
1635756300000|2021-11-01 08:45:00|8465.3|8463.8|8466|8464.5|8468.2|8466.7|8464.4|8462.9|399
1635756600000|2021-11-01 08:50:00|8465.9|8464.4|8467.4|8465.9|8468.1|8466.9|8465.5|8464.2|383
1635756900000|2021-11-01 08:55:00|8467.5|8466|8473.6|8472.1|8474.5|8473|8467|8465.9|488
1635757200000|2021-11-01 09:00:00|8473.4|8471.9|8469|8467.5|8479.7|8478.5|8468.3|8466.8|731
1635757500000|2021-11-01 09:05:00|8468.9|8467.4|8473.9|8472.4|8474.6|8473.3|8467.9|8466.6|509
1635757800000|2021-11-01 09:10:00|8474|8472.5|8475.2|8473.7|8476.1|8475|8472.1|8470.6|528
1635758100000|2021-11-01 09:15:00|8475.1|8473.6|8473.4|8471.9|8475.2|8473.8|8472.2|8471|385
1635758400000|2021-11-01 09:20:00|8473.3|8471.8|8472.2|8470.7|8474.2|8473|8471.6|8470.1|408
1635758700000|2021-11-01 09:25:00|8472.1|8470.6|8472.6|8471.1|8473.5|8471.4|8471.4|8470.1|340
1635759000000|2021-11-01 09:30:00|8472.5|8471|8470.1|8468.6|8474.3|8473.1|8470.1|8468.6|395
1635759300000|2021-11-01 09:35:00|8470.2|8468.7|8468.1|8466.6|8470.6|8469.4|8467.5|8466|342
1635759600000|2021-11-01 09:40:00|8468.2|8466.7|8469.4|8467.9|8470.9|8469.7|8466.9|8465.5|356
1635759900000|2021-11-01 09:45:00|8469.6|8468.1|8468|8466.5|8470.1|8468.6|8467.6|8466.2|361
1635760200000|2021-11-01 09:50:00|8467.9|8466.4|8470.2|8469.3|8470.7|8469.5|8465.5|8464.2|487
1635760500000|2021-11-01 09:55:00|8470.3|8469.4|8469.8|8468.3|8470.7|8469.4|8467.7|8466.3|365
1635760800000|2021-11-01 10:00:00|8469.7|8468.2|8470.5|8469|8472|8470.9|8467.5|8466.3|430
1635761100000|2021-11-01 10:05:00|8470.3|8469.4|8468.4|8466.9|8472.3|8471.1|8467|8465.9|474
1635761400000|2021-11-01 10:10:00|8468.2|8466.7|8471.5|8470|8472.8|8471.3|8467.4|8466.2|351
1635761700000|2021-11-01 10:15:00|8471.6|8470.1|8470.4|8468.9|8472.4|8470.9|8468.5|8467.3|388
1635762000000|2021-11-01 10:20:00|8470.5|8469|8470.9|8469.4|8471.6|8470.3|8470|8468.8|399
1635762300000|2021-11-01 10:25:00|8470.7|8469.2|8471.9|8470.4|8473|8471.9|8470|8468.9|294
1635762600000|2021-11-01 10:30:00|8471.8|8470.3|8473.4|8471.9|8474|8472.8|8470.4|8469.3|400
1635762900000|2021-11-01 10:35:00|8473.3|8471.8|8475.7|8474.2|8476|8475.1|8472.8|8471.4|321
1635763200000|2021-11-01 10:40:00|8475.8|8474.3|8476.3|8475.4|8477.1|8475.6|8474.7|8473.2|312
1635763500000|2021-11-01 10:45:00|8476.4|8475.5|8476.8|8475.9|8480.3|8478.8|8476.4|8475.2|330
1635763800000|2021-11-01 10:50:00|8476.9|8476|8477.5|8476.6|8478.9|8477.6|8476.7|8475.2|426
1635764100000|2021-11-01 10:55:00|8477.9|8476.4|8475.4|8473.9|8478.4|8477.2|8475.1|8473.6|355
1635764400000|2021-11-01 11:00:00|8475.3|8473.8|8476.2|8474.7|8478.6|8477.2|8475.1|8473.8|333
1635764700000|2021-11-01 11:05:00|8476.1|8474.6|8472.9|8471.4|8476.2|8474.7|8472.8|8471.3|256
1635765000000|2021-11-01 11:10:00|8472.8|8471.3|8476.6|8475.1|8476.6|8475.1|8472.8|8471.3|270
1635765300000|2021-11-01 11:15:00|8476.7|8475.2|8477.1|8475.6|8478|8476.6|8475.4|8474.2|305
1635765600000|2021-11-01 11:20:00|8477|8476.1|8475.3|8474.4|8477.6|8476.4|8474.8|8473.4|233
1635765900000|2021-11-01 11:25:00|8475.1|8474.2|8474.7|8473.2|8475.7|8474.7|8473.8|8472.7|360
1635766200000|2021-11-01 11:30:00|8474.6|8473.1|8474.3|8473.4|8475.8|8474.7|8473.9|8473|267
1635766500000|2021-11-01 11:35:00|8474|8473.1|8474.2|8473.3|8475.1|8473.7|8472.6|8471.6|307
1635766800000|2021-11-01 11:40:00|8474.3|8473.4|8474|8472.5|8475.4|8474.3|8472.4|8471.3|386
1635767100000|2021-11-01 11:45:00|8474.1|8472.6|8473.8|8472.3|8474.7|8473.3|8472.4|8471.1|340
1635767400000|2021-11-01 11:50:00|8473.7|8472.2|8471.2|8469.7|8474.5|8473.5|8470.8|8469.7|345
1635767700000|2021-11-01 11:55:00|8471.3|8469.8|8461.8|8460.3|8471.5|8470.2|8461.6|8460.2|679
1635768000000|2021-11-01 12:00:00|8461.9|8460.4|8465.8|8464.3|8466.3|8464.8|8459.4|8458.3|578
1635768300000|2021-11-01 12:05:00|8465.9|8464.4|8465.2|8463.7|8466.3|8465|8464.3|8463|470
1635768600000|2021-11-01 12:10:00|8465.4|8463.9|8465.8|8464.3|8467|8465.5|8464.4|8462.9|467
1635768900000|2021-11-01 12:15:00|8465.9|8464.4|8466.4|8464.9|8467.5|8466.4|8463.2|8461.7|568
1635769200000|2021-11-01 12:20:00|8466.3|8464.8|8466.8|8465.9|8467.7|8466.4|8464.9|8463.4|615
1635769500000|2021-11-01 12:25:00|8466.9|8466|8462.2|8461.3|8467|8466|8462.1|8461|448
1635769800000|2021-11-01 12:30:00|8462.1|8461.2|8465.2|8464.3|8465.7|8464.5|8462|8460.8|396
1635770100000|2021-11-01 12:35:00|8465|8464.1|8462.7|8461.2|8467.3|8466.2|8461.9|8460.6|500
1635770400000|2021-11-01 12:40:00|8462.2|8460.7|8462.7|8461.2|8464|8462.7|8460.8|8459.9|446
1635770700000|2021-11-01 12:45:00|8462.8|8461.3|8461.8|8460.3|8463.8|8462.6|8461.2|8460|397
1635771000000|2021-11-01 12:50:00|8461.7|8460.2|8458.3|8457.4|8461.9|8460.6|8458.2|8457.1|461
1635771300000|2021-11-01 12:55:00|8458.1|8457.2|8460.4|8458.9|8461.5|8460.2|8457.3|8455.9|589
1635771600000|2021-11-01 13:00:00|8460.5|8459|8458.2|8456.7|8460.7|8459.4|8457.6|8456.3|482
1635771900000|2021-11-01 13:05:00|8457.9|8457|8458.4|8456.9|8458.8|8457.6|8456.2|8454.9|571
1635772200000|2021-11-01 13:10:00|8458.3|8456.8|8458.4|8456.9|8459|8457.5|8456.5|8455.3|626
1635772500000|2021-11-01 13:15:00|8458.2|8456.7|8459.5|8458|8460.6|8459.1|8456.5|8455.3|415
1635772800000|2021-11-01 13:20:00|8459.4|8457.9|8459.5|8458|8459.8|8458.5|8456.9|8455.7|425
1635773100000|2021-11-01 13:25:00|8459.6|8458.1|8462|8460.5|8462.3|8460.9|8459|8457.7|513
1635773400000|2021-11-01 13:30:00|8461.9|8460.4|8461.1|8459.6|8462.3|8461|8458.5|8457.3|650
1635773700000|2021-11-01 13:35:00|8461|8459.5|8462.4|8460.9|8463|8462.1|8460.7|8459.4|515
1635774000000|2021-11-01 13:40:00|8462.1|8461.2|8464.5|8463|8464.6|8463.1|8461.6|8460.5|387
1635774300000|2021-11-01 13:45:00|8464.4|8462.9|8465.8|8464.9|8467.3|8465.9|8464.1|8462.8|522
1635774600000|2021-11-01 13:50:00|8465.9|8465|8462.1|8461.2|8466|8465|8462|8460.8|534
1635774900000|2021-11-01 13:55:00|8462.4|8460.9|8464.2|8461.5|8465.4|8461.6|8460.4|8459.2|599
1635775200000|2021-11-01 14:00:00|8465.3|8461|8462.8|8461.9|8465.3|8462.5|8460.7|8459.2|690
1635775500000|2021-11-01 14:05:00|8462.9|8462|8461.2|8459.7|8463.3|8462.2|8460.6|8459.2|614
1635775800000|2021-11-01 14:10:00|8461.3|8459.8|8461.5|8460|8463.3|8462|8460.7|8459.2|535
1635776100000|2021-11-01 14:15:00|8461.6|8460.1|8461.9|8460.4|8464.7|8463.4|8460.5|8459.2|522
1635776400000|2021-11-01 14:20:00|8461.6|8460.7|8465.4|8463.9|8468.2|8466.8|8460.6|8459.6|678
1635776700000|2021-11-01 14:25:00|8465.5|8464|8464|8462.5|8465.5|8464|8463|8461.6|528
1635777000000|2021-11-01 14:30:00|8464.1|8462.6|8466.7|8465.2|8468.6|8467.3|8464|8462.5|609
1635777300000|2021-11-01 14:35:00|8466.6|8465.1|8466.3|8465.4|8467.2|8465.9|8465.4|8463.9|574
1635777600000|2021-11-01 14:40:00|8466.2|8465.3|8468|8466.5|8468.7|8467.5|8465.4|8464.2|490
1635777900000|2021-11-01 14:45:00|8467.9|8466.4|8467.5|8466.6|8469.1|8468|8467.1|8465.8|491
1635778200000|2021-11-01 14:50:00|8467.6|8466.7|8467.6|8466.7|8468.7|8467.5|8465.4|8464.2|555
1635778500000|2021-11-01 14:55:00|8467.5|8466.6|8466.2|8465.3|8467.9|8466.7|8464.1|8463.1|681
1635778800000|2021-11-01 15:00:00|8466.4|8465.5|8464.8|8463.9|8467.2|8466|8464.4|8463.4|441
1635779100000|2021-11-01 15:05:00|8464.9|8464|8464|8462.5|8464.9|8464|8462.7|8461.6|356
1635779400000|2021-11-01 15:10:00|8463.9|8462.4|8461|8460.1|8464|8463|8460.4|8459.2|312
1635779700000|2021-11-01 15:15:00|8461.2|8460.3|8462.1|8461.2|8463.5|8462.6|8461.1|8459.9|458
1635780000000|2021-11-01 15:20:00|8462.2|8461.3|8463.4|8462.5|8463.8|8462.7|8461.8|8460.8|420
1635780300000|2021-11-01 15:25:00|8463.7|8462.2|8466.6|8465.1|8467.3|8465.8|8463.3|8462.2|421
1635780600000|2021-11-01 15:30:00|8466.3|8465.4|8466.7|8465.8|8467.8|8466.6|8465.5|8464.3|384
1635780900000|2021-11-01 15:35:00|8466.8|8465.9|8468.9|8468|8470.3|8469.2|8466.8|8465.7|363
1635781200000|2021-11-01 15:40:00|8469.2|8467.7|8471|8470.1|8471.6|8470.7|8468.9|8467.7|536
1635781500000|2021-11-01 15:45:00|8470.9|8470|8472.8|8471.3|8473.5|8472.6|8470.8|8469.9|599
1635781800000|2021-11-01 15:50:00|8472.9|8471.4|8475.2|8474.3|8475.7|8474.6|8472.5|8471.1|581
1635782100000|2021-11-01 15:55:00|8475.3|8474.4|8475.1|8473.6|8475.7|8474.6|8473.6|8472.6|700
1635782400000|2021-11-01 16:00:00|8474.8|8473.9|8475|8474.1|8475.7|8474.8|8474.2|8473|466
1635782700000|2021-11-01 16:05:00|8475.1|8474.2|8474.5|8473|8475.8|8474.7|8473.9|8472.7|441
1635783000000|2021-11-01 16:10:00|8474.6|8473.1|8475.2|8473.7|8475.7|8474.8|8473.8|8472.7|275
1635783300000|2021-11-01 16:15:00|8475.1|8474.2|8476.8|8475.3|8479.4|8478.2|8474.5|8473.6|381
1635783600000|2021-11-01 16:20:00|8476.9|8475.4|8475.5|8474.6|8476.9|8475.4|8474.8|8473.7|367
1635783900000|2021-11-01 16:25:00|8475.6|8474.7|8474.1|8472.6|8476.6|8475.3|8473.2|8471.9|431
1635784200000|2021-11-01 16:30:00|8474.2|8472.7|8473.7|8472.2|8474.6|8473.3|8472.6|8471.3|482
1635784500000|2021-11-01 16:35:00|8473.6|8472.1|8474.8|8473.3|8474.8|8473.3|8471.9|8470.7|408
1635784800000|2021-11-01 16:40:00|8474.6|8473.1|8477.9|8476.4|8477.9|8476.6|8474.3|8473|355
1635785100000|2021-11-01 16:45:00|8477.8|8476.3|8481.8|8480.9|8482.2|8480.9|8477.8|8476.3|275
1635785400000|2021-11-01 16:50:00|8482.1|8480.6|8483.9|8483|8484.5|8483.3|8481.4|8480.2|408
1635785700000|2021-11-01 16:55:00|8484|8483.1|8486.2|8485.3|8487|8485.6|8483|8481.9|364
1635786000000|2021-11-01 17:00:00|8486.3|8485.4|8487.1|8486.2|8488.8|8487.6|8485.9|8484.9|351
1635786300000|2021-11-01 17:05:00|8487.4|8485.9|8488|8487.1|8488.4|8487.3|8486.2|8485.3|221
1635786600000|2021-11-01 17:10:00|8488.1|8487.2|8485.4|8484.5|8488.3|8487.2|8485.1|8484.2|257
1635786900000|2021-11-01 17:15:00|8485.3|8484.4|8485.4|8483.9|8486.2|8485|8485|8483.7|188
1635787200000|2021-11-01 17:20:00|8485.5|8484|8487|8486.1|8487.6|8486.5|8485|8483.8|367
1635787500000|2021-11-01 17:25:00|8486.9|8486|8487.5|8486|8487.6|8486.3|8485.9|8484.5|281
1635787800000|2021-11-01 17:30:00|8487.6|8486.1|8487.3|8485.8|8488.1|8486.8|8486.8|8485.7|218
1635788100000|2021-11-01 17:35:00|8487.4|8485.9|8486|8484.5|8487.8|8486.5|8485.8|8484.5|286
1635788400000|2021-11-01 17:40:00|8486.1|8484.6|8488.7|8487.2|8488.9|8487.6|8485.2|8484|325
1635788700000|2021-11-01 17:45:00|8488.6|8487.1|8489.9|8488.4|8490.1|8489|8488|8486.8|265
1635789000000|2021-11-01 17:50:00|8489.8|8488.3|8491.1|8489.6|8491.3|8490.2|8489.5|8488.3|196
1635789300000|2021-11-01 17:55:00|8491.2|8489.7|8488.8|8487.3|8491.2|8489.7|8488.4|8487.3|305
1635789600000|2021-11-01 18:00:00|8488.9|8487.4|8491.3|8490.4|8491.7|8490.5|8487.6|8486.4|337
1635789900000|2021-11-01 18:05:00|8491.2|8490.3|8493.1|8491.6|8494|8492.9|8490.9|8489.7|351
1635790200000|2021-11-01 18:10:00|8493.2|8491.7|8493.6|8492.7|8493.9|8492.9|8492.5|8491.2|351
1635790500000|2021-11-01 18:15:00|8493.5|8492.6|8495.1|8493.6|8495.6|8494.4|8493.3|8492.1|369
1635790800000|2021-11-01 18:20:00|8495|8493.5|8495.2|8493.7|8496.6|8495.4|8493.7|8492.5|267
1635791100000|2021-11-01 18:25:00|8495.3|8493.8|8496.4|8495.5|8497.2|8496.1|8494.9|8493.8|261
1635791400000|2021-11-01 18:30:00|8496.7|8495.2|8497.5|8496.6|8498.4|8497.1|8495.7|8494.4|320
1635791700000|2021-11-01 18:35:00|8498|8496.5|8498.3|8497.4|8499|8497.9|8497.8|8496.5|217
1635792000000|2021-11-01 18:40:00|8498.2|8497.3|8498.5|8497|8499.4|8498.1|8498.2|8496.9|346
1635792300000|2021-11-01 18:45:00|8498.6|8497.1|8499.4|8497.9|8499.7|8498.4|8497.7|8496.4|220
1635792600000|2021-11-01 18:50:00|8499.3|8497.8|8500.1|8499.2|8500.1|8499.2|8498.8|8497.6|252
1635792900000|2021-11-01 18:55:00|8500|8499.1|8497.9|8497|8500.1|8499.2|8497.8|8496.6|367
1635793200000|2021-11-01 19:00:00|8498.1|8497.2|8497.1|8495.6|8498.7|8497.5|8495.7|8494.6|476
1635793500000|2021-11-01 19:05:00|8497.2|8495.7|8494.5|8493.6|8497.2|8495.7|8494.5|8493.1|308
1635793800000|2021-11-01 19:10:00|8494.6|8493.7|8494.2|8492.7|8495.1|8493.7|8493.8|8492.6|240
1635794100000|2021-11-01 19:15:00|8494.3|8492.8|8494.2|8492.7|8494.9|8493.6|8493.3|8491.8|196
1635794400000|2021-11-01 19:20:00|8494.3|8492.8|8494.1|8492.6|8494.9|8493.7|8493.7|8492.2|199
1635794700000|2021-11-01 19:25:00|8494.2|8492.7|8495.2|8493.7|8495.5|8494.2|8494.1|8492.6|212
1635795000000|2021-11-01 19:30:00|8495.3|8493.8|8494.5|8493|8495.6|8494.1|8494.2|8492.9|195
1635795300000|2021-11-01 19:35:00|8494.6|8493.1|8494.1|8492.6|8494.6|8493.2|8493.5|8492.1|210
1635795600000|2021-11-01 19:40:00|8494|8492.5|8494|8492.5|8494.6|8493.3|8492.5|8491.3|289
1635795900000|2021-11-01 19:45:00|8493.9|8492.4|8494|8492.5|8494.1|8492.6|8492.9|8491.8|185
1635796200000|2021-11-01 19:50:00|8493.9|8492.4|8497|8495.5|8497.3|8495.8|8493.7|8492.2|208
1635796500000|2021-11-01 19:55:00|8496.9|8495.4|8495.7|8494.2|8497.4|8496.3|8495.4|8493.9|265
1635796800000|2021-11-01 20:00:00|8495.5|8494|8496.6|8495.1|8496.8|8495.5|8495|8493.7|307
1635797100000|2021-11-01 20:05:00|8496.5|8495|8495.8|8494.3|8497|8495.6|8495.6|8494.1|145
1635797400000|2021-11-01 20:10:00|8495.7|8494.2|8496.5|8495|8496.7|8495.3|8495|8493.5|115
1635797700000|2021-11-01 20:15:00|8496.6|8495.1|8496.8|8495.3|8497|8495.5|8495.8|8494.6|107
1635798000000|2021-11-01 20:20:00|8497.2|8495.7|8498|8496.5|8498.8|8497.3|8496.8|8495.6|148
1635798300000|2021-11-01 20:25:00|8498.1|8496.6|8496.9|8495.4|8498.6|8497.1|8496.5|8495.3|129
1635798600000|2021-11-01 20:30:00|8497|8496.1|8499.1|8498.2|8499.6|8498.3|8497|8495.6|163
1635798900000|2021-11-01 20:35:00|8499|8498.1|8498.7|8497.2|8499.5|8498.2|8498.3|8497.1|172
1635799200000|2021-11-01 20:40:00|8498.5|8497|8498.5|8497|8498.8|8497.3|8497.8|8496.6|120
1635799500000|2021-11-01 20:45:00|8498.7|8497.2|8500.1|8498.6|8500.1|8498.6|8498.2|8496.8|222
1635799800000|2021-11-01 20:50:00|8500|8498.5|8495.2|8493.7|8500.2|8498.7|8495.2|8493.7|509
1635800100000|2021-11-01 20:55:00|8495.3|8493.8|8499.6|8489|8500.2|8494|8494.6|8485.9|600
1635800400000|2021-11-01 21:00:00|8500.2|8489.3|8496.7|8487.1|8500.6|8489.6|8495.9|8484.9|56
1635800700000|2021-11-01 21:05:00|8496.6|8487.2|8497.9|8486.9|8498.2|8488.7|8496.1|8485.4|160
1635801000000|2021-11-01 21:10:00|8497.8|8486.8|8497|8486|8499.4|8488.4|8495.3|8484.3|310
1635801300000|2021-11-01 21:15:00|8497.2|8486.2|8496.1|8485.1|8497.5|8486.5|8494.2|8483.2|298
1635801600000|2021-11-01 21:20:00|8495.8|8484.8|8496.3|8485.3|8497|8486|8494.5|8483.5|393
1635801900000|2021-11-01 21:25:00|8496.6|8485.6|8494.6|8483.6|8497.7|8486.7|8493.5|8482.5|383
1635802200000|2021-11-01 21:30:00|8494.7|8483.7|8497.5|8486.5|8499.6|8488.6|8494.7|8483.7|245
1635802500000|2021-11-01 21:35:00|8497.6|8486.6|8496.2|8485.2|8500.5|8489.5|8494.2|8483.2|537
1635802800000|2021-11-01 21:40:00|8495.9|8485.4|8494.6|8483.9|8496.7|8487.6|8492.8|8483.5|652
1635803100000|2021-11-01 21:45:00|8496.2|8485.2|8495.4|8487.4|8497.6|8488.6|8493.4|8482.4|1207
1635803400000|2021-11-01 21:50:00|8495.5|8487.5|8496.4|8489.9|8497.9|8489.9|8494.7|8485.5|1143
1635803700000|2021-11-01 21:55:00|8496.2|8490|8497.6|8486.6|8498.8|8490|8494.3|8486.6|723
1635804000000|2021-11-01 22:00:00|8498.1|8487.1|8495.7|8492.9|8500.5|8494.1|8494.8|8487|718
1635804300000|2021-11-01 22:05:00|8495.6|8492.7|8495.4|8493.2|8495.8|8493.9|8494.8|8492.6|267
1635804600000|2021-11-01 22:10:00|8495.2|8493.7|8494.5|8493|8495.7|8493.9|8494.5|8492.4|171
1635804900000|2021-11-01 22:15:00|8494.8|8492.6|8494.3|8492.8|8494.9|8493.1|8494.1|8492.3|127
1635805200000|2021-11-01 22:20:00|8494.4|8492.9|8494.3|8492.8|8495.3|8493.4|8494|8492.3|223
1635805500000|2021-11-01 22:25:00|8494.4|8492.9|8494.3|8491.9|8494.8|8493.2|8493|8491|438
1635805800000|2021-11-01 22:30:00|8493.9|8492|8494.6|8493.1|8494.9|8493.3|8493.6|8491.7|194
1635806100000|2021-11-01 22:35:00|8494.5|8493|8494.5|8493|8495.3|8493.6|8494|8492.5|153
1635806400000|2021-11-01 22:40:00|8494.6|8493.1|8494.4|8492.9|8495.4|8493.5|8494.2|8492.4|167
1635806700000|2021-11-01 22:45:00|8494.2|8492.7|8494.7|8493.2|8495.8|8493.9|8493.9|8492.4|158
1635807000000|2021-11-01 22:50:00|8495.3|8492.9|8494.8|8493.3|8495.5|8493.6|8494.5|8492.7|142
1635807300000|2021-11-01 22:55:00|8494.9|8493.4|8494.4|8492.9|8495.2|8493.5|8494.2|8492.5|139
1635807600000|2021-11-01 23:00:00|8494.3|8492.8|8493.1|8491.6|8494.5|8493|8492.8|8491.3|261
1635807900000|2021-11-01 23:05:00|8493.2|8491.7|8493.9|8492.4|8494.3|8492.8|8492.9|8491.4|125
1635808200000|2021-11-01 23:10:00|8493.8|8492.3|8494.3|8492.8|8494.3|8492.8|8493.7|8492.2|67
1635808500000|2021-11-01 23:15:00|8494.2|8492.7|8494.1|8492.6|8494.2|8492.7|8493.3|8491.8|127
1635808800000|2021-11-01 23:20:00|8494|8492.5|8494.7|8493.2|8495.1|8493.7|8494|8492.5|188
1635809100000|2021-11-01 23:25:00|8494.6|8493.1|8493.6|8492.1|8494.6|8493.2|8493.3|8491.9|109
1635809400000|2021-11-01 23:30:00|8493.5|8492|8493.1|8491.6|8493.8|8492.3|8492.7|8491.2|158
1635809700000|2021-11-01 23:35:00|8493|8491.5|8493.3|8491.8|8493.7|8492.2|8493|8491.5|92
1635810000000|2021-11-01 23:40:00|8493.2|8491.7|8493.4|8491.9|8493.7|8492.5|8493|8491.6|94
1635810300000|2021-11-01 23:45:00|8493.3|8491.8|8493.5|8492|8493.7|8492.5|8493|8491.7|95
1635810600000|2021-11-01 23:50:00|8493.4|8491.9|8494.7|8493.2|8494.7|8493.2|8493.4|8491.9|94
1635810900000|2021-11-01 23:55:00|8494.8|8493.3|8495.7|8494.2|8495.7|8494.2|8494|8492.5|103
1635811200000|2021-11-02 00:00:00|8495.8|8494.3|8495|8493.5|8496.1|8494.7|8493.4|8491.9|314
1635811500000|2021-11-02 00:05:00|8494.9|8493.4|8494.2|8492.7|8495.2|8493.7|8494|8492.5|214
1635811800000|2021-11-02 00:10:00|8494.1|8492.6|8495.8|8494.3|8496.2|8494.7|8494.1|8492.6|236
1635812100000|2021-11-02 00:15:00|8495.9|8494.4|8496.3|8494.8|8496.9|8495.7|8495.5|8494|240
1635812400000|2021-11-02 00:20:00|8496.4|8494.9|8496.4|8494.9|8496.6|8495.1|8495.4|8493.9|219
1635812700000|2021-11-02 00:25:00|8496.3|8494.8|8496.5|8495|8497.1|8495.7|8496.2|8494.8|174
1635813000000|2021-11-02 00:30:00|8496.4|8494.9|8495.9|8494.4|8496.6|8495.1|8495.6|8494.1|191
1635813300000|2021-11-02 00:35:00|8496|8494.5|8495.7|8494.2|8497.3|8495.9|8495.6|8494.1|248
1635813600000|2021-11-02 00:40:00|8495.8|8494.3|8495.8|8494.3|8496.3|8495|8495|8493.7|236
1635813900000|2021-11-02 00:45:00|8495.9|8494.4|8494.5|8493|8495.9|8494.6|8494.4|8492.9|213
1635814200000|2021-11-02 00:50:00|8494.4|8492.9|8496.5|8495|8496.7|8495.2|8494.2|8492.7|254
1635814500000|2021-11-02 00:55:00|8496.7|8495.2|8496.4|8494.9|8497|8495.6|8496.1|8494.6|240
1635814800000|2021-11-02 01:00:00|8496.3|8494.8|8495.9|8494.4|8497.1|8495.7|8495.4|8493.9|306
1635815100000|2021-11-02 01:05:00|8496|8494.5|8495.4|8493.9|8496.5|8495|8495.3|8493.8|279
1635815400000|2021-11-02 01:10:00|8495.3|8493.8|8495.8|8494.3|8496.2|8494.7|8494.9|8493.4|205
1635815700000|2021-11-02 01:15:00|8495.9|8494.4|8495.1|8493.6|8495.9|8494.4|8494.3|8493|279
1635816000000|2021-11-02 01:20:00|8495.2|8493.7|8495.3|8493.8|8495.6|8494.3|8494.5|8493.3|274
1635816300000|2021-11-02 01:25:00|8495.4|8493.9|8495|8493.5|8495.6|8494.3|8494.6|8493.1|218
1635816600000|2021-11-02 01:30:00|8494.9|8493.4|8496.3|8494.8|8496.6|8495.1|8494.6|8493.1|301
1635816900000|2021-11-02 01:35:00|8496.4|8494.9|8494.7|8493.8|8496.6|8495.2|8494.5|8493.4|255
1635817200000|2021-11-02 01:40:00|8495|8493.5|8495.8|8494.3|8496.5|8495|8494.7|8493.5|205
1635817500000|2021-11-02 01:45:00|8495.7|8494.2|8495.5|8494|8495.7|8494.2|8494.9|8493.4|147
1635817800000|2021-11-02 01:50:00|8495.6|8494.1|8495|8493.5|8495.7|8494.2|8494.5|8493|181
1635818100000|2021-11-02 01:55:00|8495.1|8493.6|8496.1|8494.6|8496.1|8494.7|8494.7|8493.4|162
1635818400000|2021-11-02 02:00:00|8496.2|8494.7|8495.3|8493.8|8496.7|8495.2|8494.9|8493.5|247
1635818700000|2021-11-02 02:05:00|8495.2|8493.7|8496.7|8495.2|8497.2|8496.1|8495|8493.6|254
1635819000000|2021-11-02 02:10:00|8496.6|8495.1|8496.2|8494.7|8497|8495.7|8495.4|8494.2|201
1635819300000|2021-11-02 02:15:00|8496.1|8494.6|8495.9|8495|8496.5|8495.3|8495.4|8494.2|138
1635819600000|2021-11-02 02:20:00|8496|8495.1|8495.9|8494.4|8496.6|8495.4|8495.8|8494.4|109
1635819900000|2021-11-02 02:25:00|8496|8494.5|8495.5|8494|8496.1|8494.8|8495|8493.5|156
1635820200000|2021-11-02 02:30:00|8495.4|8493.9|8495.8|8494.3|8496.3|8494.8|8495.3|8493.9|173
1635820500000|2021-11-02 02:35:00|8495.9|8494.4|8495.6|8494.1|8496.2|8494.9|8494.9|8493.6|182
1635820800000|2021-11-02 02:40:00|8495.3|8494.4|8495.7|8494.2|8496.1|8494.6|8495.1|8493.6|163
1635821100000|2021-11-02 02:45:00|8495.6|8494.1|8495.1|8493.6|8495.7|8494.5|8494.4|8493|198
1635821400000|2021-11-02 02:50:00|8495|8493.5|8493.4|8491.9|8495.1|8493.6|8493.2|8491.8|153
1635821700000|2021-11-02 02:55:00|8493.5|8492|8494.7|8493.2|8494.9|8493.7|8493.5|8492|253
1635822000000|2021-11-02 03:00:00|8494.8|8493.3|8495|8493.5|8495.8|8494.5|8494.1|8492.7|270
1635822300000|2021-11-02 03:05:00|8495.1|8493.6|8496.1|8494.6|8496.1|8494.6|8494.7|8493.6|141
1635822600000|2021-11-02 03:10:00|8496|8494.5|8496.5|8495|8496.7|8495.3|8495.6|8494.2|149
1635822900000|2021-11-02 03:15:00|8496.6|8495.1|8497.3|8495.8|8497.4|8495.9|8496.1|8494.8|186
1635823200000|2021-11-02 03:20:00|8497.4|8495.9|8497.4|8495.9|8498.2|8496.8|8496.8|8495.3|205
1635823500000|2021-11-02 03:25:00|8497.5|8496|8496.8|8495.3|8497.6|8496.3|8495.7|8494.2|278
1635823800000|2021-11-02 03:30:00|8496.2|8494.7|8499.9|8498.4|8500.2|8498.7|8495.2|8493.7|866
1635824100000|2021-11-02 03:35:00|8499.8|8498.3|8497|8495.5|8500.4|8498.9|8496.5|8495|619
1635824400000|2021-11-02 03:40:00|8497.1|8495.6|8499.1|8497.6|8499.4|8497.9|8496.7|8495.2|265
1635824700000|2021-11-02 03:45:00|8499|8497.5|8498.5|8497|8499.1|8497.6|8498.4|8496.9|219
1635825000000|2021-11-02 03:50:00|8498.6|8497.1|8498.2|8496.7|8498.9|8497.6|8498.1|8496.6|157
1635825300000|2021-11-02 03:55:00|8498.1|8496.6|8497.5|8496|8498.5|8497.2|8496.9|8495.4|216
1635825600000|2021-11-02 04:00:00|8497.6|8496.1|8498.8|8497.3|8499.5|8498.1|8497.6|8496.1|193
1635825900000|2021-11-02 04:05:00|8498.9|8497.4|8498.4|8497.5|8499|8497.6|8498.1|8496.6|147
1635826200000|2021-11-02 04:10:00|8498.3|8497.4|8499.5|8498|8499.6|8498.1|8498.3|8497.1|129
1635826500000|2021-11-02 04:15:00|8499.6|8498.1|8500|8498.5|8500.4|8499.2|8499.5|8498|71
1635826800000|2021-11-02 04:20:00|8500.1|8498.6|8499.8|8498.3|8500.2|8498.7|8499.1|8497.9|117
1635827100000|2021-11-02 04:25:00|8499.9|8498.4|8500.2|8498.7|8500.3|8498.8|8499.4|8498.2|146
1635827400000|2021-11-02 04:30:00|8500.3|8498.8|8500|8498.5|8501.5|8500|8499.8|8498.5|239
1635827700000|2021-11-02 04:35:00|8500.1|8498.6|8499.8|8498.3|8501.2|8499.8|8499.6|8498.2|332
1635828000000|2021-11-02 04:40:00|8499.9|8498.4|8499.7|8498.8|8500.4|8499|8498.7|8497.5|292
1635828300000|2021-11-02 04:45:00|8499.9|8498.4|8497.5|8496|8500|8498.8|8497.3|8495.9|215
1635828600000|2021-11-02 04:50:00|8497.4|8495.9|8496.7|8495.2|8497.8|8496.6|8496.3|8495.1|242
1635828900000|2021-11-02 04:55:00|8496.5|8495|8495.4|8494.5|8496.9|8495.7|8495.1|8493.9|239
1635829200000|2021-11-02 05:00:00|8495.6|8494.1|8496.4|8495.5|8497|8495.8|8494.9|8493.7|318
1635829500000|2021-11-02 05:05:00|8496.6|8495.1|8496.8|8495.3|8497.3|8495.8|8495.7|8494.4|294
1635829800000|2021-11-02 05:10:00|8496.7|8495.2|8496.7|8495.2|8497.2|8495.9|8496.1|8494.9|183
1635830100000|2021-11-02 05:15:00|8496.8|8495.3|8497.3|8495.8|8498|8496.5|8496.4|8495.1|180
1635830400000|2021-11-02 05:20:00|8497.1|8495.6|8497.6|8496.1|8497.8|8496.5|8496.4|8495.3|225
1635830700000|2021-11-02 05:25:00|8497.7|8496.2|8498.9|8497.4|8499.3|8497.8|8497.5|8496|202
1635831000000|2021-11-02 05:30:00|8498.8|8497.3|8498.1|8496.6|8499.2|8497.7|8497.5|8496|192
1635831300000|2021-11-02 05:35:00|8498.2|8496.7|8499|8497.5|8499.6|8498.1|8497.8|8496.3|273
1635831600000|2021-11-02 05:40:00|8498.9|8497.4|8498.1|8496.6|8498.9|8497.4|8497.3|8495.8|142
1635831900000|2021-11-02 05:45:00|8498.2|8496.7|8500.6|8499.1|8500.7|8499.2|8498|8496.5|234
1635832200000|2021-11-02 05:50:00|8500.7|8499.2|8500.3|8498.8|8500.7|8499.4|8499.6|8498.3|247
1635832500000|2021-11-02 05:55:00|8500.4|8498.9|8501|8499.5|8501.4|8500|8500.3|8498.8|215
1635832800000|2021-11-02 06:00:00|8501.1|8499.6|8504.6|8503.1|8505.5|8504|8501|8499.5|465
1635833100000|2021-11-02 06:05:00|8504.7|8503.2|8505|8503.5|8506.4|8504.9|8504.7|8503.2|289
1635833400000|2021-11-02 06:10:00|8504.9|8503.4|8504.9|8503.4|8506|8504.8|8504|8502.7|234
1635833700000|2021-11-02 06:15:00|8505|8503.5|8503.5|8502|8505.7|8504.2|8502.6|8501.3|378
1635834000000|2021-11-02 06:20:00|8503.4|8501.9|8504.5|8503|8504.6|8503.1|8501.6|8500.3|285
1635834300000|2021-11-02 06:25:00|8504.7|8503.2|8504|8502.5|8506.1|8504.6|8503.8|8502.3|308
1635834600000|2021-11-02 06:30:00|8503.9|8502.4|8503.4|8501.9|8505.1|8503.9|8502.2|8500.9|482
1635834900000|2021-11-02 06:35:00|8503.3|8501.8|8501.6|8500.1|8503.9|8502.6|8500.1|8498.9|520
1635835200000|2021-11-02 06:40:00|8501.4|8500.5|8500.9|8499.4|8502|8500.7|8499.9|8498.8|355
1635835500000|2021-11-02 06:45:00|8501|8499.5|8500.7|8499.2|8501.5|8500|8500.1|8498.8|383
1635835800000|2021-11-02 06:50:00|8500.8|8499.3|8498.7|8497.8|8501.4|8500.2|8498.4|8497.1|462
1635836100000|2021-11-02 06:55:00|8498.6|8497.7|8500.4|8498.9|8501.1|8499.6|8498.6|8497.5|277
1635836400000|2021-11-02 07:00:00|8500.9|8499.4|8505.6|8504.1|8505.6|8504.1|8500.9|8499.4|463
1635836700000|2021-11-02 07:05:00|8505.5|8504|8503.5|8502|8505.6|8504.1|8501.6|8500.2|418
1635837000000|2021-11-02 07:10:00|8503.4|8501.9|8499|8497.5|8503.6|8502.2|8498.7|8497.5|317
1635837300000|2021-11-02 07:15:00|8499.2|8497.7|8498.7|8497.2|8500.1|8498.6|8497.3|8496|464
1635837600000|2021-11-02 07:20:00|8498.8|8497.3|8498.2|8497.3|8499.7|8498.4|8496.3|8495.3|455
1635837900000|2021-11-02 07:25:00|8498.3|8497.4|8499.4|8497.9|8500.6|8499.3|8497.7|8496.3|532
1635838200000|2021-11-02 07:30:00|8498.9|8498|8498.7|8497.2|8500.2|8498.8|8498.2|8497|471
1635838500000|2021-11-02 07:35:00|8498.6|8497.1|8496.2|8495.3|8498.7|8497.2|8495.5|8494.4|392
1635838800000|2021-11-02 07:40:00|8496.5|8495|8497.8|8496.3|8499.1|8497.7|8496.1|8495|516
1635839100000|2021-11-02 07:45:00|8497.9|8496.4|8499.2|8498.3|8500.9|8499.6|8497.6|8496.3|371
1635839400000|2021-11-02 07:50:00|8499.3|8498.4|8496.3|8494.8|8499.8|8498.4|8495.9|8494.7|417
1635839700000|2021-11-02 07:55:00|8496.2|8494.7|8499.2|8498.3|8500.3|8499.2|8495.9|8494.7|431
1635840000000|2021-11-02 08:00:00|8499.3|8498.4|8502.6|8501.1|8502.9|8501.7|8498.9|8497.6|737
1635840300000|2021-11-02 08:05:00|8502.5|8501|8498.5|8497|8502.5|8501|8496.4|8495.1|647
1635840600000|2021-11-02 08:10:00|8498.7|8497.2|8499.5|8498|8501.4|8500.1|8497.9|8496.6|597
1635840900000|2021-11-02 08:15:00|8499.4|8497.9|8502.6|8501.1|8504.8|8503.6|8499.4|8497.9|597
1635841200000|2021-11-02 08:20:00|8502.5|8501|8499.3|8498.4|8504.2|8502.9|8499.2|8498.1|621
1635841500000|2021-11-02 08:25:00|8499.6|8498.1|8502|8500.5|8502.5|8501.4|8498.5|8497.1|527
1635841800000|2021-11-02 08:30:00|8501.7|8500.8|8500.9|8499.4|8502.7|8501.2|8499.6|8498.3|449
1635842100000|2021-11-02 08:35:00|8500.6|8499.7|8499.2|8497.7|8502.8|8501.3|8497.6|8496.1|429
1635842400000|2021-11-02 08:40:00|8499.3|8497.8|8494.6|8493.1|8500.6|8499.1|8494.6|8493.1|395
1635842700000|2021-11-02 08:45:00|8494.5|8493|8496.3|8494.8|8497.5|8496|8493.1|8491.6|429
1635843000000|2021-11-02 08:50:00|8496.4|8494.9|8500.8|8499.9|8502.2|8500.7|8495.5|8494|495
1635843300000|2021-11-02 08:55:00|8500.9|8500|8501.1|8499.6|8501.7|8500.2|8497.1|8495.8|757
1635843600000|2021-11-02 09:00:00|8501.2|8499.7|8499.7|8498.2|8502.9|8501.4|8497.9|8496.4|599
1635843900000|2021-11-02 09:05:00|8499.8|8498.3|8498.8|8497.3|8501.5|8500.2|8496.3|8495.2|406
1635844200000|2021-11-02 09:10:00|8498.7|8497.2|8501.5|8500|8502|8500.5|8498.7|8497.2|383
1635844500000|2021-11-02 09:15:00|8501.6|8500.1|8499.1|8497.6|8501.9|8500.4|8497.9|8496.6|368
1635844800000|2021-11-02 09:20:00|8498.9|8497.4|8494.6|8493.1|8498.9|8497.6|8493.8|8492.7|322
1635845100000|2021-11-02 09:25:00|8494.7|8493.2|8497.5|8496|8498|8496.5|8494.2|8492.9|486
1635845400000|2021-11-02 09:30:00|8497.3|8496.4|8499.1|8497.6|8499.9|8498.7|8496.2|8494.9|420
1635845700000|2021-11-02 09:35:00|8499.2|8497.7|8499.3|8498.4|8502.1|8501|8498.7|8497.4|551
1635846000000|2021-11-02 09:40:00|8499.5|8498.6|8500.9|8499.4|8501.7|8500.6|8499|8498|589
1635846300000|2021-11-02 09:45:00|8501|8499.5|8501.7|8500.2|8502.4|8501.2|8500.5|8499.3|457
1635846600000|2021-11-02 09:50:00|8501.8|8500.3|8504.1|8502.6|8504.5|8503.3|8501.2|8500.2|409
1635846900000|2021-11-02 09:55:00|8504|8502.5|8503.3|8501.8|8505.3|8503.8|8502.6|8501.2|385
1635847200000|2021-11-02 10:00:00|8503.2|8501.7|8500.2|8498.7|8503.6|8502.1|8499.5|8498|428
1635847500000|2021-11-02 10:05:00|8500|8498.5|8501.5|8500.6|8503.9|8502.6|8499.8|8498.3|346
1635847800000|2021-11-02 10:10:00|8501.6|8500.7|8500.8|8499.9|8501.6|8500.7|8499.1|8498.2|315
1635848100000|2021-11-02 10:15:00|8501.1|8499.6|8501.2|8499.7|8502.7|8501.5|8500.7|8499.4|289
1635848400000|2021-11-02 10:20:00|8501.3|8499.8|8501.5|8500|8502.3|8500.8|8500.9|8499.4|283
1635848700000|2021-11-02 10:25:00|8501.4|8499.9|8501|8499.5|8502.4|8501.1|8500.2|8499.2|333
1635849000000|2021-11-02 10:30:00|8501.1|8499.6|8499.8|8498.3|8502.5|8501.1|8499.7|8498.2|342
1635849300000|2021-11-02 10:35:00|8500.2|8498.7|8508.6|8507.7|8509.4|8508.2|8500.2|8498.7|491
1635849600000|2021-11-02 10:40:00|8508.7|8507.8|8509.1|8507.6|8509.4|8508.3|8505.9|8504.8|439
1635849900000|2021-11-02 10:45:00|8509.2|8507.7|8512.9|8511.4|8514.5|8513.2|8508.1|8506.9|450
1635850200000|2021-11-02 10:50:00|8512.8|8511.3|8510.4|8509.5|8513.4|8512.1|8509.9|8508.9|331
1635850500000|2021-11-02 10:55:00|8510.8|8509.3|8510.7|8509.2|8512|8511|8509|8507.9|387
1635850800000|2021-11-02 11:00:00|8510.8|8509.3|8507.1|8506.2|8510.8|8509.8|8506|8504.9|369
1635851100000|2021-11-02 11:05:00|8507.2|8506.3|8505.1|8504.2|8507.5|8506.4|8505|8503.7|334
1635851400000|2021-11-02 11:10:00|8505|8504.1|8504.6|8503.7|8507.3|8506.1|8504.2|8503.3|343
1635851700000|2021-11-02 11:15:00|8504.7|8503.8|8506.2|8504.7|8506.6|8505.4|8503.1|8501.9|420
1635852000000|2021-11-02 11:20:00|8506.3|8504.8|8506.2|8505.3|8507.5|8506.4|8505.5|8504.3|427
1635852300000|2021-11-02 11:25:00|8506.1|8505.2|8504.4|8502.9|8506.7|8505.6|8502.8|8501.4|469
1635852600000|2021-11-02 11:30:00|8504.5|8503|8506|8504.5|8507.5|8506.2|8503.9|8502.6|458
1635852900000|2021-11-02 11:35:00|8505.8|8504.3|8506.6|8505.1|8507.4|8506.5|8505|8503.5|348
1635853200000|2021-11-02 11:40:00|8506.7|8505.2|8509.1|8508.2|8510.5|8509.3|8506.1|8505.2|367
1635853500000|2021-11-02 11:45:00|8509.2|8508.3|8507.4|8506.5|8509.7|8508.4|8505.9|8504.4|498
1635853800000|2021-11-02 11:50:00|8507.5|8506.6|8506.2|8504.7|8509.3|8508|8504.8|8503.7|371
1635854100000|2021-11-02 11:55:00|8506|8505.1|8502.1|8500.6|8508.1|8507.2|8501.6|8500.3|527
1635854400000|2021-11-02 12:00:00|8502|8500.5|8499|8497.5|8502.1|8501|8495.4|8494.2|676
1635854700000|2021-11-02 12:05:00|8499.1|8497.6|8499.7|8498.2|8499.8|8498.3|8497.1|8495.6|447
1635855000000|2021-11-02 12:10:00|8499.6|8498.1|8499.6|8498.1|8500.4|8498.9|8497.4|8496.2|412
1635855300000|2021-11-02 12:15:00|8499.7|8498.2|8502.2|8500.7|8503|8501.5|8499.3|8497.8|384
1635855600000|2021-11-02 12:20:00|8501.7|8500.8|8501.8|8500.3|8502.7|8501.2|8500.4|8499.3|354
1635855900000|2021-11-02 12:25:00|8501.9|8500.4|8501.5|8500.6|8503|8501.5|8501|8499.7|322
1635856200000|2021-11-02 12:30:00|8501.4|8500.5|8497.1|8495.6|8502.9|8501.5|8496.6|8495.3|434
1635856500000|2021-11-02 12:35:00|8497.2|8495.7|8501.2|8499.7|8501.5|8500.3|8497.2|8495.7|432
1635856800000|2021-11-02 12:40:00|8501.1|8499.6|8498.4|8496.9|8501.5|8500.5|8497|8495.8|423
1635857100000|2021-11-02 12:45:00|8498.5|8497|8496.1|8494.6|8499.2|8498.1|8495.9|8494.6|536
1635857400000|2021-11-02 12:50:00|8496.3|8494.8|8497.3|8495.8|8498|8496.7|8495.5|8494.3|517
1635857700000|2021-11-02 12:55:00|8497.4|8495.9|8496.9|8496|8499.4|8498|8496|8495|533
1635858000000|2021-11-02 13:00:00|8496.8|8495.9|8495.3|8493.8|8497.1|8496|8493.6|8492.7|540
1635858300000|2021-11-02 13:05:00|8495|8494.1|8494.8|8493.9|8496.3|8495.1|8493.9|8492.8|438
1635858600000|2021-11-02 13:10:00|8494.7|8493.8|8496.2|8494.7|8496.8|8495.5|8493.3|8492.4|385
1635858900000|2021-11-02 13:15:00|8495.8|8494.9|8496.6|8495.7|8498.2|8496.9|8495.2|8494|471
1635859200000|2021-11-02 13:20:00|8496.7|8495.8|8497.3|8495.8|8499.5|8498.3|8495.9|8494.7|477
1635859500000|2021-11-02 13:25:00|8497.4|8495.9|8498.5|8497|8498.9|8497.6|8495|8493.8|440
1635859800000|2021-11-02 13:30:00|8498.4|8496.9|8501.8|8500.3|8502.1|8500.9|8497.5|8496.5|555
1635860100000|2021-11-02 13:35:00|8501.7|8500.2|8501.2|8499.7|8503|8501.9|8500|8498.8|524
1635860400000|2021-11-02 13:40:00|8501.3|8499.8|8503|8502.1|8504.9|8504|8500.6|8499.3|590
1635860700000|2021-11-02 13:45:00|8502.9|8502|8500.8|8499.3|8503.7|8502.6|8500.6|8499.3|539
1635861000000|2021-11-02 13:50:00|8501|8499.5|8500.5|8499|8501.3|8500.3|8498.2|8497|450
1635861300000|2021-11-02 13:55:00|8500.2|8499.3|8503.2|8501.7|8503.8|8502.8|8500.1|8498.7|557
1635861600000|2021-11-02 14:00:00|8503.3|8501.8|8503.5|8502.6|8505.2|8504|8501|8499.9|479
1635861900000|2021-11-02 14:05:00|8503.4|8502.5|8501.3|8499.8|8504.4|8503.3|8500.4|8499.3|663
1635862200000|2021-11-02 14:10:00|8501.1|8500.2|8501.5|8500.6|8502.7|8501.4|8499.3|8498.4|514
1635862500000|2021-11-02 14:15:00|8501.4|8500.5|8501.2|8499.7|8502.1|8501|8499.5|8498.3|392
1635862800000|2021-11-02 14:20:00|8501.3|8499.8|8504.8|8503.9|8505.4|8504.5|8501|8499.6|446
1635863100000|2021-11-02 14:25:00|8504.9|8504|8505|8504.1|8505.8|8504.6|8504|8502.8|433
1635863400000|2021-11-02 14:30:00|8504.7|8503.8|8505|8504.1|8506.1|8505|8503.9|8502.8|521
1635863700000|2021-11-02 14:35:00|8505.1|8504.2|8505.7|8504.2|8507.6|8506.4|8504.8|8503.6|568
1635864000000|2021-11-02 14:40:00|8505.8|8504.3|8507.6|8506.1|8507.7|8506.7|8505.2|8503.9|704
1635864300000|2021-11-02 14:45:00|8507.3|8506.4|8512.1|8510.6|8512.4|8511.1|8506.9|8505.8|559
1635864600000|2021-11-02 14:50:00|8512.2|8510.7|8512.7|8511.2|8513.4|8512.1|8511.6|8510.1|519
1635864900000|2021-11-02 14:55:00|8512.5|8511|8507.9|8507|8513.3|8511.8|8507.9|8507|504
1635865200000|2021-11-02 15:00:00|8507.7|8506.8|8506.5|8505|8508.8|8507.7|8505.9|8504.7|445
1635865500000|2021-11-02 15:05:00|8506.6|8505.1|8509.2|8507.7|8509.3|8507.8|8505.3|8504|390
1635865800000|2021-11-02 15:10:00|8509.3|8507.8|8507.5|8506|8510.4|8509.1|8507.1|8505.6|325
1635866100000|2021-11-02 15:15:00|8507|8506.1|8507.1|8505.6|8510.1|8508.6|8506|8504.5|441
1635866400000|2021-11-02 15:20:00|8507.2|8505.7|8509.6|8508.1|8509.8|8508.6|8506.7|8505.2|501
1635866700000|2021-11-02 15:25:00|8509.7|8508.2|8511.8|8510.3|8513.6|8512.5|8509.3|8508|528
1635867000000|2021-11-02 15:30:00|8511.9|8510.4|8508.8|8507.9|8512.6|8511.3|8508.8|8507.6|377
1635867300000|2021-11-02 15:35:00|8508.9|8508|8510|8508.5|8510.6|8509.1|8507.8|8506.4|465
1635867600000|2021-11-02 15:40:00|8509.7|8508.8|8512.6|8511.1|8513|8511.5|8509.5|8508|464
1635867900000|2021-11-02 15:45:00|8512.5|8511|8513.3|8511.8|8514.6|8513.2|8511.6|8510.1|434
1635868200000|2021-11-02 15:50:00|8513.2|8511.7|8511.5|8510.6|8513.3|8512.1|8510.9|8509.4|513
1635868500000|2021-11-02 15:55:00|8511.4|8510.5|8508.7|8507.8|8512.1|8511|8507.6|8506.2|646
1635868800000|2021-11-02 16:00:00|8508.6|8507.7|8506.1|8504.6|8508.8|8507.9|8505.8|8504.6|564
1635869100000|2021-11-02 16:05:00|8506.2|8504.7|8507.1|8505.6|8508.6|8507.4|8505.3|8504|352
1635869400000|2021-11-02 16:10:00|8507.2|8505.7|8506.5|8505|8507.6|8506.5|8506.3|8504.8|264
1635869700000|2021-11-02 16:15:00|8506.4|8504.9|8508.4|8506.9|8508.6|8507.1|8506.4|8504.9|367
1635870000000|2021-11-02 16:20:00|8508.3|8506.8|8511.2|8509.7|8511.5|8510.1|8507.9|8506.4|340
1635870300000|2021-11-02 16:25:00|8511.3|8509.8|8509.8|8508.3|8511.3|8509.8|8509.4|8507.9|295
1635870600000|2021-11-02 16:30:00|8509.6|8508.1|8508.6|8507.1|8509.8|8508.3|8507.1|8505.6|349
1635870900000|2021-11-02 16:35:00|8508.7|8507.2|8508.1|8506.6|8508.8|8507.4|8507|8505.8|350
1635871200000|2021-11-02 16:40:00|8508|8506.5|8506.5|8505|8508.1|8506.6|8506.1|8504.7|391
1635871500000|2021-11-02 16:45:00|8506.8|8505.3|8508.7|8507.2|8509|8507.5|8506.6|8505.1|293
1635871800000|2021-11-02 16:50:00|8508.5|8507|8509.5|8508|8509.7|8508.2|8508.2|8506.7|311
1635872100000|2021-11-02 16:55:00|8509.2|8507.7|8509.5|8508.6|8510.1|8508.8|8508.7|8507.2|249
1635872400000|2021-11-02 17:00:00|8509.8|8508.3|8508.3|8506.8|8510|8508.7|8508.2|8506.8|238
1635872700000|2021-11-02 17:05:00|8508|8507.1|8507.9|8506.4|8508.9|8507.9|8507.3|8506.2|198
1635873000000|2021-11-02 17:10:00|8507.8|8506.3|8506.7|8505.2|8508.3|8507.1|8506.2|8505|277
1635873300000|2021-11-02 17:15:00|8506.8|8505.3|8507.3|8505.8|8508.1|8506.6|8506.3|8505|233
1635873600000|2021-11-02 17:20:00|8507.2|8505.7|8508.6|8507.1|8509.1|8507.9|8506.8|8505.5|183
1635873900000|2021-11-02 17:25:00|8508.5|8507|8509.2|8507.7|8509.6|8508.4|8507.6|8506.4|211
1635874200000|2021-11-02 17:30:00|8509.1|8507.6|8508.8|8507.9|8509.3|8507.9|8507.4|8506.4|223
1635874500000|2021-11-02 17:35:00|8508.9|8508|8509|8507.5|8509.3|8508|8508.5|8507.2|211
1635874800000|2021-11-02 17:40:00|8508.9|8507.4|8507|8506.1|8509.1|8507.9|8507|8505.8|182
1635875100000|2021-11-02 17:45:00|8507.4|8505.9|8507.3|8505.8|8507.4|8505.9|8506.1|8504.9|140
1635875400000|2021-11-02 17:50:00|8507.2|8505.7|8506.7|8505.2|8508|8506.5|8506.6|8505.1|197
1635875700000|2021-11-02 17:55:00|8506.6|8505.1|8505.8|8504.3|8506.7|8505.2|8505|8503.6|261
1635876000000|2021-11-02 18:00:00|8505.7|8504.2|8507|8505.5|8507.5|8506|8505.4|8503.9|273
1635876300000|2021-11-02 18:05:00|8507.1|8505.6|8506.9|8505.4|8507.8|8506.6|8506.1|8504.7|236
1635876600000|2021-11-02 18:10:00|8507|8505.5|8505.3|8503.8|8507.1|8506|8505|8503.8|277
1635876900000|2021-11-02 18:15:00|8505.4|8503.9|8504.1|8502.6|8505.5|8504.3|8503.8|8502.3|206
1635877200000|2021-11-02 18:20:00|8504|8502.5|8504.5|8503|8504.8|8503.4|8503|8501.8|214
1635877500000|2021-11-02 18:25:00|8504.4|8502.9|8503|8501.5|8504.7|8503.4|8502.4|8501.1|232
1635877800000|2021-11-02 18:30:00|8503.1|8501.6|8502.7|8501.8|8503.5|8502.5|8501.6|8500.4|359
1635878100000|2021-11-02 18:35:00|8502.6|8501.7|8504.7|8503.2|8505.4|8504.2|8502.6|8501.5|262
1635878400000|2021-11-02 18:40:00|8504.6|8503.1|8504.1|8503.2|8505.4|8504|8503.7|8502.4|221
1635878700000|2021-11-02 18:45:00|8504.2|8503.3|8501.8|8500.3|8504.4|8503.3|8501.3|8500|376
1635879000000|2021-11-02 18:50:00|8501.7|8500.2|8504.2|8502.7|8504.8|8503.3|8501.5|8500.1|270
1635879300000|2021-11-02 18:55:00|8504.1|8502.6|8505.4|8504.5|8505.6|8504.5|8503.2|8502|347
1635879600000|2021-11-02 19:00:00|8505.1|8504.2|8503.6|8502.7|8505.5|8504.3|8503.6|8502.2|270
1635879900000|2021-11-02 19:05:00|8503.9|8502.4|8504.5|8503|8504.5|8503.3|8503.7|8502.4|170
1635880200000|2021-11-02 19:10:00|8504|8503.1|8504.3|8502.8|8504.4|8503.2|8503.7|8502.5|113
1635880500000|2021-11-02 19:15:00|8504.4|8502.9|8504.2|8502.7|8505.2|8503.8|8503.6|8502.3|179
1635880800000|2021-11-02 19:20:00|8504.1|8502.6|8503.5|8502.6|8504.5|8503.1|8503.3|8502|181
1635881100000|2021-11-02 19:25:00|8503.4|8502.5|8504.1|8502.6|8504.2|8502.9|8503.2|8502|233
1635881400000|2021-11-02 19:30:00|8504.2|8502.7|8504.7|8503.2|8504.8|8503.6|8503.5|8502.2|235
1635881700000|2021-11-02 19:35:00|8504.8|8503.3|8505|8503.5|8505.3|8504|8504.1|8502.6|234
1635882000000|2021-11-02 19:40:00|8505.1|8503.6|8503.6|8502.1|8505.3|8504.1|8503.4|8501.9|211
1635882300000|2021-11-02 19:45:00|8503.5|8502|8505.8|8504.3|8506.3|8505|8503.4|8501.9|172
1635882600000|2021-11-02 19:50:00|8505.7|8504.2|8505|8503.5|8506.3|8504.9|8504.5|8503|271
1635882900000|2021-11-02 19:55:00|8504.9|8503.4|8507.7|8506.2|8507.8|8506.6|8504.8|8503.3|256
1635883200000|2021-11-02 20:00:00|8507.6|8506.1|8505.9|8504.4|8507.6|8506.2|8505.3|8504.2|280
1635883500000|2021-11-02 20:05:00|8505.8|8504.3|8505.8|8504.3|8506.1|8504.9|8505.4|8504.1|73
1635883800000|2021-11-02 20:10:00|8505.7|8504.2|8506.2|8504.7|8506.4|8505.2|8505.4|8504.1|71
1635884100000|2021-11-02 20:15:00|8506.1|8504.6|8506.6|8505.1|8506.6|8505.6|8505.5|8504.3|90
1635884400000|2021-11-02 20:20:00|8506.5|8505|8507.4|8505.9|8507.6|8506.3|8506.5|8505|94
1635884700000|2021-11-02 20:25:00|8507.5|8506|8507.1|8505.6|8507.6|8506.3|8507|8505.5|88
1635885000000|2021-11-02 20:30:00|8507|8505.5|8506.5|8505|8507.2|8505.7|8506.2|8504.9|123
1635885300000|2021-11-02 20:35:00|8506.6|8505.1|8506.2|8504.7|8506.6|8505.3|8506.1|8504.6|148
1635885600000|2021-11-02 20:40:00|8506.3|8504.8|8506.4|8504.9|8506.5|8505|8505.5|8504|146
1635885900000|2021-11-02 20:45:00|8506.8|8505.3|8507|8505.5|8507.7|8506.2|8506.3|8504.8|242
1635886200000|2021-11-02 20:50:00|8507.1|8505.6|8505.7|8504.2|8509.8|8505.8|8505.2|8502.3|669
1635886500000|2021-11-02 20:55:00|8505.9|8503.5|8510.3|8501.5|8510.3|8504.6|8504.6|8500.5|652
1635886800000|2021-11-02 21:00:00|8510.5|8500.1|8509.9|8498.9|8510.5|8500.1|8507.5|8496.5|57
1635887100000|2021-11-02 21:05:00|8510|8499|8508.5|8497.5|8511.4|8500.4|8507|8496|79
1635887400000|2021-11-02 21:10:00|8508.6|8497.6|8509.9|8498.9|8510.3|8499.3|8507.2|8496.2|224
1635887700000|2021-11-02 21:15:00|8509.8|8498.8|8508.4|8497.4|8510.7|8499.7|8506.5|8495.5|177
1635888000000|2021-11-02 21:20:00|8507.9|8496.9|8512.1|8501.1|8512.1|8501.1|8507.6|8496.6|200
1635888300000|2021-11-02 21:25:00|8511.3|8500.3|8509.4|8498.4|8512.2|8501.2|8507.1|8497.7|158
1635888600000|2021-11-02 21:30:00|8509.3|8498.9|8509.2|8499.9|8512|8501|8506.5|8495.5|365
1635888900000|2021-11-02 21:35:00|8509.4|8499.8|8509.4|8499.4|8510.5|8500.7|8506.9|8498.5|237
1635889200000|2021-11-02 21:40:00|8509.1|8499.5|8511.4|8503.2|8513.1|8503.9|8508.1|8499.2|372
1635889500000|2021-11-02 21:45:00|8511.1|8503.3|8509.4|8500.5|8512.6|8503.6|8509|8500.2|998
1635889800000|2021-11-02 21:50:00|8509.3|8500.4|8508.6|8500|8510.6|8501.1|8508.3|8499.1|459
1635890100000|2021-11-02 21:55:00|8508.7|8499.5|8508.7|8497.7|8511.6|8501.7|8508.3|8497.7|295
1635890400000|2021-11-02 22:00:00|8509.2|8498.2|8508.6|8503.3|8511.2|8504.6|8505.5|8497.3|631
1635890700000|2021-11-02 22:05:00|8509.2|8502.4|8505.7|8502.8|8511|8504|8504.3|8499.1|556
1635891000000|2021-11-02 22:10:00|8505.3|8502.7|8505.3|8503.8|8506|8503.8|8504|8501.6|208
1635891300000|2021-11-02 22:15:00|8505.7|8503.5|8506.1|8503.6|8506.4|8504.2|8505.2|8502.7|157
1635891600000|2021-11-02 22:20:00|8505.3|8503.8|8506|8503.4|8506.4|8504.3|8505.1|8503|167
1635891900000|2021-11-02 22:25:00|8506.3|8503.3|8505.7|8504.2|8506.5|8504.4|8505.3|8502.9|105
1635892200000|2021-11-02 22:30:00|8505.6|8504.1|8505.5|8504|8506.7|8504.8|8505.3|8503.5|135
1635892500000|2021-11-02 22:35:00|8505.4|8503.9|8506|8503.6|8506|8504.1|8505.1|8503.6|95
1635892800000|2021-11-02 22:40:00|8505.6|8504.1|8505.8|8504.3|8506.5|8504.7|8505.5|8503.6|66
1635893100000|2021-11-02 22:45:00|8505.9|8504.4|8505.1|8503.6|8505.9|8504.4|8504.8|8503.2|82
1635893400000|2021-11-02 22:50:00|8505|8503.5|8505.2|8503.7|8505.9|8503.9|8504.6|8502.7|113
1635893700000|2021-11-02 22:55:00|8505.3|8503.8|8505|8503.5|8505.6|8503.9|8504.8|8503|96
1635894000000|2021-11-02 23:00:00|8505.1|8503.6|8505.2|8503.7|8505.5|8504|8504.8|8503.3|105
1635894300000|2021-11-02 23:05:00|8505.3|8503.8|8505.2|8503.7|8506.2|8504.7|8504.8|8503.3|108
1635894600000|2021-11-02 23:10:00|8504.8|8503.3|8505.2|8503.7|8505.5|8504|8504.8|8503.3|116
1635894900000|2021-11-02 23:15:00|8505.1|8503.6|8506.1|8504.6|8506.1|8504.6|8505|8503.5|100
1635895200000|2021-11-02 23:20:00|8506|8504.5|8506.4|8504.9|8506.7|8505.2|8505.9|8504.4|70
1635895500000|2021-11-02 23:25:00|8506.3|8504.8|8505.5|8504|8506.5|8505|8505.5|8504|117
1635895800000|2021-11-02 23:30:00|8505.4|8503.9|8505.1|8503.6|8505.6|8504.1|8504.8|8503.3|84
1635896100000|2021-11-02 23:35:00|8505|8503.5|8505.3|8503.8|8505.4|8503.9|8504.9|8503.4|118
1635896400000|2021-11-02 23:40:00|8505.2|8503.7|8505.2|8503.7|8505.5|8504|8505|8503.5|109
1635896700000|2021-11-02 23:45:00|8505.3|8503.8|8505.3|8503.8|8505.6|8504.1|8505.1|8503.6|100
1635897000000|2021-11-02 23:50:00|8505.5|8504|8505.2|8503.7|8506|8504.5|8504.9|8503.4|134
1635897300000|2021-11-02 23:55:00|8505.1|8503.6|8504.5|8503|8505.2|8503.7|8504.4|8502.9|82
1635897600000|2021-11-03 00:00:00|8504.6|8503.1|8503.8|8502.3|8504.6|8503.1|8503.1|8501.6|124
1635897900000|2021-11-03 00:05:00|8503.9|8502.4|8503.5|8502|8503.9|8502.4|8503.3|8501.8|110
1635898200000|2021-11-03 00:10:00|8503.6|8502.1|8503|8501.5|8503.7|8502.2|8502.9|8501.4|109
1635898500000|2021-11-03 00:15:00|8503.1|8501.6|8503.9|8502.4|8504.4|8502.9|8503|8501.5|133
1635898800000|2021-11-03 00:20:00|8504|8502.5|8505.1|8503.6|8505.1|8503.6|8503.9|8502.4|145
1635899100000|2021-11-03 00:25:00|8505.2|8503.7|8504.9|8503.4|8505.3|8504|8504.3|8503|191
1635899400000|2021-11-03 00:30:00|8505|8503.5|8504.5|8503|8505.1|8503.8|8503.9|8502.7|116
1635899700000|2021-11-03 00:35:00|8504.6|8503.1|8503.8|8502.3|8504.6|8503.2|8503.7|8502.3|108
1635900000000|2021-11-03 00:40:00|8503.9|8502.4|8502.9|8501.4|8504.1|8502.6|8502.7|8501.2|139
1635900300000|2021-11-03 00:45:00|8502.8|8501.3|8503|8501.5|8503.7|8502.5|8502.4|8501.2|146
1635900600000|2021-11-03 00:50:00|8502.7|8501.8|8503.5|8502|8503.7|8502.4|8502.7|8501.3|142
1635900900000|2021-11-03 00:55:00|8503.4|8501.9|8503.5|8502|8503.7|8502.2|8502.4|8501.2|231
1635901200000|2021-11-03 01:00:00|8503.6|8502.1|8502.8|8501.3|8503.6|8502.4|8502.4|8501.1|249
1635901500000|2021-11-03 01:05:00|8502.9|8501.4|8503.2|8501.7|8503.3|8501.9|8502.5|8501.2|128
1635901800000|2021-11-03 01:10:00|8503.1|8501.6|8502.6|8501.1|8503.1|8501.6|8502.1|8500.9|113
1635902100000|2021-11-03 01:15:00|8502.5|8501|8502.2|8500.7|8502.7|8501.2|8502|8500.6|95
1635902400000|2021-11-03 01:20:00|8502.1|8500.6|8500.9|8499.4|8502.3|8500.8|8500.4|8498.9|147
1635902700000|2021-11-03 01:25:00|8501|8499.5|8501.3|8499.8|8501.7|8500.4|8500.6|8499.2|181
1635903000000|2021-11-03 01:30:00|8501.4|8499.9|8501.7|8500.2|8501.9|8500.4|8501|8499.6|149
1635903300000|2021-11-03 01:35:00|8501.8|8500.3|8500.4|8498.9|8502.1|8500.6|8499.8|8498.3|202
1635903600000|2021-11-03 01:40:00|8500.1|8498.6|8500.5|8499|8501.1|8499.1|8499.4|8497.9|232
1635903900000|2021-11-03 01:45:00|8500.7|8499.2|8500.1|8498.6|8501.9|8500.4|8500|8498.5|270
1635904200000|2021-11-03 01:50:00|8500|8498.5|8499.7|8498.2|8500.1|8498.6|8499.2|8497.9|139
1635904500000|2021-11-03 01:55:00|8499.6|8498.1|8498.9|8497.4|8499.8|8498.3|8498.2|8496.7|198
1635904800000|2021-11-03 02:00:00|8498.8|8497.3|8499.9|8498.4|8500|8498.5|8498.8|8497.3|172
1635905100000|2021-11-03 02:05:00|8499.8|8498.3|8500.6|8499.1|8500.6|8499.1|8499.3|8497.8|169
1635905400000|2021-11-03 02:10:00|8500.5|8499|8500.3|8498.8|8500.7|8499.2|8499.9|8498.4|92
1635905700000|2021-11-03 02:15:00|8500.4|8498.9|8500.1|8498.6|8500.8|8499.4|8499.7|8498.2|135
1635906000000|2021-11-03 02:20:00|8500|8498.5|8500.2|8498.7|8500.5|8499|8499.3|8497.8|147
1635906300000|2021-11-03 02:25:00|8500.1|8498.6|8499.1|8497.6|8500.2|8498.7|8498.8|8497.5|81
1635906600000|2021-11-03 02:30:00|8499.2|8497.7|8500.5|8499|8500.5|8499|8499|8497.5|110
1635906900000|2021-11-03 02:35:00|8500.6|8499.1|8499.9|8498.4|8501.4|8500.1|8499.7|8498.4|164
1635907200000|2021-11-03 02:40:00|8500|8498.5|8500.9|8499.4|8501.1|8499.9|8499.7|8498.3|176
1635907500000|2021-11-03 02:45:00|8501|8499.5|8500.4|8499.5|8501|8499.8|8499.8|8498.6|164
1635907800000|2021-11-03 02:50:00|8500.3|8499.4|8502.1|8501.2|8502.6|8501.2|8500.2|8499.2|214
1635908100000|2021-11-03 02:55:00|8502.3|8500.8|8502.5|8501|8504.5|8503.3|8501.7|8500.4|332
1635908400000|2021-11-03 03:00:00|8502.4|8500.9|8500|8498.5|8502.4|8500.9|8499.2|8497.9|228
1635908700000|2021-11-03 03:05:00|8500.1|8498.6|8498.9|8497.4|8500.7|8499.2|8498.8|8497.3|157
1635909000000|2021-11-03 03:10:00|8499|8497.5|8499|8498.1|8499.7|8498.4|8498.9|8497.4|117
1635909300000|2021-11-03 03:15:00|8499.3|8497.8|8499.5|8498|8499.7|8498.2|8498.8|8497.3|169
1635909600000|2021-11-03 03:20:00|8499.3|8498.4|8499.5|8498|8499.8|8498.5|8499.2|8497.7|147
1635909900000|2021-11-03 03:25:00|8499.6|8498.1|8499|8497.5|8499.8|8498.5|8498.7|8497.4|132
1635910200000|2021-11-03 03:30:00|8498.6|8497.7|8498.4|8497.5|8499.4|8498.2|8498.3|8497.1|128
1635910500000|2021-11-03 03:35:00|8498.6|8497.1|8498|8496.5|8499.1|8498|8497.7|8496.3|117
1635910800000|2021-11-03 03:40:00|8498.1|8496.6|8497.7|8496.8|8498.4|8497.2|8497.6|8496.4|149
1635911100000|2021-11-03 03:45:00|8498|8496.5|8497|8496.1|8498.4|8497.1|8496.9|8495.8|138
1635911400000|2021-11-03 03:50:00|8496.9|8496|8497.2|8495.7|8497.5|8496.2|8496.7|8495.4|106
1635911700000|2021-11-03 03:55:00|8496.8|8495.9|8497.5|8496|8497.6|8496.3|8496.5|8495|164
1635912000000|2021-11-03 04:00:00|8497.4|8495.9|8496.8|8495.9|8498.1|8496.6|8496.6|8495.3|127
1635912300000|2021-11-03 04:05:00|8496.7|8495.8|8496.3|8494.8|8497|8495.8|8496.3|8494.8|69
1635912600000|2021-11-03 04:10:00|8496.5|8495|8498.2|8496.7|8498.4|8496.9|8496.4|8495|180
1635912900000|2021-11-03 04:15:00|8498.3|8496.8|8498.8|8497.3|8499.2|8497.9|8497.8|8496.5|177
1635913200000|2021-11-03 04:20:00|8498.7|8497.2|8498.8|8497.3|8499.5|8498|8498.5|8497|131
1635913500000|2021-11-03 04:25:00|8499|8497.5|8498.3|8496.8|8499.3|8497.8|8498.1|8496.6|133
1635913800000|2021-11-03 04:30:00|8498.4|8496.9|8498.6|8497.7|8499.2|8497.7|8498.1|8496.6|165
1635914100000|2021-11-03 04:35:00|8498.5|8497.6|8498|8496.5|8499.1|8497.6|8497.9|8496.4|72
1635914400000|2021-11-03 04:40:00|8497.9|8496.4|8498.4|8496.9|8498.8|8497.3|8497.9|8496.4|68
1635914700000|2021-11-03 04:45:00|8498.5|8497|8498.1|8496.6|8498.7|8497.2|8498|8496.5|106
1635915000000|2021-11-03 04:50:00|8498|8496.5|8498.3|8496.8|8498.8|8497.3|8498|8496.5|88
1635915300000|2021-11-03 04:55:00|8498.4|8496.9|8499.1|8497.6|8499.1|8497.6|8498.4|8496.9|109
1635915600000|2021-11-03 05:00:00|8499|8497.5|8498.7|8497.2|8499.2|8497.7|8498.1|8496.9|129
1635915900000|2021-11-03 05:05:00|8498.8|8497.3|8499.6|8498.1|8499.6|8498.1|8498.5|8497.2|128
1635916200000|2021-11-03 05:10:00|8499.5|8498|8499.3|8497.8|8499.6|8498.2|8499|8497.5|123
1635916500000|2021-11-03 05:15:00|8499.2|8497.7|8499.6|8498.1|8499.6|8498.1|8498.7|8497.4|115
1635916800000|2021-11-03 05:20:00|8499.5|8498|8499.1|8497.6|8499.6|8498.2|8498.6|8497.4|109
1635917100000|2021-11-03 05:25:00|8498.8|8497.9|8498.7|8497.2|8499.2|8498|8498.4|8496.9|161
1635917400000|2021-11-03 05:30:00|8498.6|8497.1|8499.2|8497.7|8499.4|8498.3|8498.2|8496.9|186
1635917700000|2021-11-03 05:35:00|8499.1|8497.6|8498.8|8497.9|8499.5|8498.3|8498.6|8497.4|198
1635918000000|2021-11-03 05:40:00|8499.1|8497.6|8498.6|8497.1|8499.1|8497.9|8498|8496.7|134
1635918300000|2021-11-03 05:45:00|8498.7|8497.2|8498.7|8497.8|8499.2|8497.9|8498|8496.8|152
1635918600000|2021-11-03 05:50:00|8498.6|8497.7|8498.7|8497.8|8499.1|8497.9|8498.3|8497.2|113
1635918900000|2021-11-03 05:55:00|8498.8|8497.9|8500.4|8498.9|8500.5|8499.1|8498.4|8497|249
1635919200000|2021-11-03 06:00:00|8500.3|8498.8|8499.4|8497.9|8500.3|8499.2|8498.6|8497.4|240
1635919500000|2021-11-03 06:05:00|8499.3|8497.8|8498.5|8497.6|8499.5|8498.3|8498.5|8497.3|190
1635919800000|2021-11-03 06:10:00|8498.6|8497.7|8497|8496.1|8498.9|8497.7|8496.9|8495.9|193
1635920100000|2021-11-03 06:15:00|8497.2|8495.7|8497.7|8496.2|8497.7|8496.4|8496.4|8495.3|259
1635920400000|2021-11-03 06:20:00|8497.8|8496.3|8497.3|8496.4|8498.3|8497|8497.2|8496|156
1635920700000|2021-11-03 06:25:00|8497.5|8496|8497.9|8497|8498.6|8497.2|8497.3|8496|231
1635921000000|2021-11-03 06:30:00|8498|8497.1|8498.1|8496.6|8498.4|8497.2|8496.7|8495.5|218
1635921300000|2021-11-03 06:35:00|8498.2|8496.7|8498.2|8496.7|8499|8497.7|8497.8|8496.5|232
1635921600000|2021-11-03 06:40:00|8497.9|8497|8498.4|8496.9|8498.8|8497.5|8497.4|8496.2|311
1635921900000|2021-11-03 06:45:00|8498.5|8497|8499.3|8497.8|8499.4|8498.1|8498.1|8496.9|202
1635922200000|2021-11-03 06:50:00|8499.4|8497.9|8499.4|8497.9|8499.9|8498.4|8498.7|8497.5|135
1635922500000|2021-11-03 06:55:00|8499.3|8497.8|8497.3|8495.8|8499.4|8497.9|8497.3|8495.8|165
1635922800000|2021-11-03 07:00:00|8497.6|8496.1|8499.1|8497.6|8499.5|8498|8497.1|8495.7|355
1635923100000|2021-11-03 07:05:00|8499.2|8497.7|8502.2|8500.7|8502.4|8500.9|8499.2|8497.7|236
1635923400000|2021-11-03 07:10:00|8502.3|8500.8|8503.2|8501.7|8503.6|8502.1|8501.1|8499.6|278
1635923700000|2021-11-03 07:15:00|8503.1|8501.6|8499.2|8497.7|8503.1|8501.6|8498.9|8497.4|337
1635924000000|2021-11-03 07:20:00|8499.3|8497.8|8501.6|8500.1|8501.8|8500.3|8498.8|8497.3|289
1635924300000|2021-11-03 07:25:00|8501.5|8500|8501.2|8499.7|8502|8500.5|8500.2|8498.7|249
1635924600000|2021-11-03 07:30:00|8501.3|8499.8|8500.6|8499.1|8502.7|8501.4|8500.5|8499|277
1635924900000|2021-11-03 07:35:00|8500.5|8499|8501|8499.5|8501.4|8500.1|8499.5|8498.4|296
1635925200000|2021-11-03 07:40:00|8501.1|8499.6|8501.2|8499.7|8502.5|8501.1|8500.7|8499.5|236
1635925500000|2021-11-03 07:45:00|8501.3|8499.8|8500.2|8498.7|8502.5|8501|8500|8498.5|276
1635925800000|2021-11-03 07:50:00|8499.8|8498.3|8498.6|8497.7|8500|8498.6|8496.9|8495.8|351
1635926100000|2021-11-03 07:55:00|8498.4|8497.5|8503.3|8501.8|8503.7|8502.4|8498.3|8497|353
1635926400000|2021-11-03 08:00:00|8503.5|8502|8507.6|8506.1|8511.1|8509.6|8503.4|8501.9|643
1635926700000|2021-11-03 08:05:00|8507.5|8506|8509.1|8507.6|8510.1|8508.9|8507|8505.5|450
1635927000000|2021-11-03 08:10:00|8509|8507.5|8508.4|8506.9|8510.9|8509.4|8508.2|8506.7|424
1635927300000|2021-11-03 08:15:00|8508.5|8507|8508.5|8507|8511.9|8510.4|8507.8|8506.3|496
1635927600000|2021-11-03 08:20:00|8508.7|8507.2|8504.2|8502.7|8510.1|8508.6|8504.1|8502.6|358
1635927900000|2021-11-03 08:25:00|8504.1|8502.6|8508.3|8506.8|8508.6|8507.1|8503.9|8502.6|332
1635928200000|2021-11-03 08:30:00|8508.4|8506.9|8510.4|8509.5|8510.8|8509.5|8505.9|8504.4|349
1635928500000|2021-11-03 08:35:00|8510.2|8509.3|8511.3|8509.8|8512|8510.8|8508.7|8507.3|330
1635928800000|2021-11-03 08:40:00|8511.2|8509.7|8511.1|8509.6|8513.6|8512.1|8511|8509.5|352
1635929100000|2021-11-03 08:45:00|8511.2|8509.7|8510.7|8509.2|8513.4|8511.9|8509.7|8508.5|391
1635929400000|2021-11-03 08:50:00|8510.8|8509.3|8509.6|8508.1|8511.4|8510.2|8508.9|8507.6|328
1635929700000|2021-11-03 08:55:00|8509.5|8508|8506.9|8505.4|8509.6|8508.5|8504.3|8503.1|472
1635930000000|2021-11-03 09:00:00|8507|8505.5|8507.1|8505.6|8511.1|8509.6|8506.7|8505.2|451
1635930300000|2021-11-03 09:05:00|8507|8505.5|8505|8504.1|8507.3|8506|8504.9|8503.7|363
1635930600000|2021-11-03 09:10:00|8505.3|8503.8|8506.5|8505|8507.3|8506.1|8503.8|8502.4|384
1635930900000|2021-11-03 09:15:00|8506.6|8505.1|8506.6|8505.1|8507.8|8506.4|8505.5|8504.5|458
1635931200000|2021-11-03 09:20:00|8506.3|8505.4|8507.5|8506|8508.2|8506.9|8505.4|8504.2|431
1635931500000|2021-11-03 09:25:00|8507.4|8505.9|8509.9|8508.4|8510.1|8508.7|8507.3|8505.9|330
1635931800000|2021-11-03 09:30:00|8510|8508.5|8509.6|8508.1|8510.1|8508.8|8504.1|8502.6|422
1635932100000|2021-11-03 09:35:00|8509.7|8508.2|8510.8|8509.3|8512.9|8511.7|8509.1|8508|471
1635932400000|2021-11-03 09:40:00|8510.9|8509.4|8509.9|8508.4|8512|8510.5|8507.7|8506.4|450
1635932700000|2021-11-03 09:45:00|8509.5|8508.6|8508.3|8506.8|8511|8509.9|8507.8|8506.3|391
1635933000000|2021-11-03 09:50:00|8508.2|8506.7|8504.9|8504|8509.5|8508.3|8504.9|8503.7|288
1635933300000|2021-11-03 09:55:00|8504.8|8503.9|8508.4|8506.9|8508.6|8507.1|8504.3|8503.1|335
1635933600000|2021-11-03 10:00:00|8508.5|8507|8503.2|8502.3|8508.6|8507.1|8500.8|8499.3|664
1635933900000|2021-11-03 10:05:00|8503.1|8502.2|8502.5|8501|8504.9|8503.6|8501|8499.7|469
1635934200000|2021-11-03 10:10:00|8502.6|8501.1|8505.5|8504|8505.9|8504.6|8501.6|8500.1|417
1635934500000|2021-11-03 10:15:00|8505.6|8504.1|8504.2|8502.7|8505.6|8504.1|8501.9|8500.7|360
1635934800000|2021-11-03 10:20:00|8504.1|8502.6|8506.9|8505.4|8506.9|8505.4|8503.7|8502.3|320
1635935100000|2021-11-03 10:25:00|8506.8|8505.3|8506.7|8505.2|8508|8506.6|8505.5|8504.3|316
1635935400000|2021-11-03 10:30:00|8506.8|8505.3|8506.3|8504.8|8507.2|8506|8505.9|8504.6|220
1635935700000|2021-11-03 10:35:00|8506.2|8504.7|8506.1|8504.6|8507|8505.7|8505.2|8504.1|258
1635936000000|2021-11-03 10:40:00|8506.3|8504.8|8507.4|8505.9|8509.2|8507.9|8505.6|8504.1|398
1635936300000|2021-11-03 10:45:00|8507.5|8506|8508.8|8507.3|8510|8508.5|8506.8|8505.3|317
1635936600000|2021-11-03 10:50:00|8508.9|8507.4|8509.5|8508|8509.7|8508.2|8506.6|8505.2|368
1635936900000|2021-11-03 10:55:00|8509.4|8507.9|8508.2|8506.7|8509.6|8508.2|8507.4|8506.1|355
1635937200000|2021-11-03 11:00:00|8508|8506.5|8504.4|8502.9|8508.3|8506.8|8504|8502.9|319
1635937500000|2021-11-03 11:05:00|8504.2|8503.3|8504.4|8503.5|8505.8|8504.6|8504.1|8503|315
1635937800000|2021-11-03 11:10:00|8504.5|8503.6|8503.7|8502.2|8504.8|8503.7|8503.2|8502.2|266
1635938100000|2021-11-03 11:15:00|8503.6|8502.1|8501.6|8500.1|8504.3|8503.2|8501.5|8500|389
1635938400000|2021-11-03 11:20:00|8501.5|8500|8502.5|8501.6|8503.1|8501.7|8501|8499.9|343
1635938700000|2021-11-03 11:25:00|8502.4|8501.5|8504.7|8503.8|8505.7|8504.6|8502.4|8501.5|314
1635939000000|2021-11-03 11:30:00|8504.9|8504|8504.4|8502.9|8506|8504.9|8502.3|8500.8|372
1635939300000|2021-11-03 11:35:00|8504.5|8503|8504.2|8502.7|8505.4|8503.9|8503.9|8502.6|215
1635939600000|2021-11-03 11:40:00|8503.8|8502.9|8498.5|8497|8503.9|8503|8497.6|8496.5|293
1635939900000|2021-11-03 11:45:00|8498.1|8497.2|8494.9|8493.4|8498.4|8497.2|8493.2|8492|439
1635940200000|2021-11-03 11:50:00|8494.7|8493.2|8487.3|8485.8|8494.8|8493.3|8487.3|8485.8|366
1635940500000|2021-11-03 11:55:00|8487.2|8485.7|8487.1|8486.2|8488.4|8487.2|8486.3|8485|415
1635940800000|2021-11-03 12:00:00|8487.2|8486.3|8483.7|8482.8|8489|8487.8|8483.6|8482.5|498
1635941100000|2021-11-03 12:05:00|8483.8|8482.9|8485|8483.5|8486|8484.6|8482.4|8481.3|433
1635941400000|2021-11-03 12:10:00|8484.8|8483.3|8486.9|8479.5|8488.3|8483.5|8481.2|8477.1|560
1635941700000|2021-11-03 12:15:00|8485.7|8479.9|8480.3|8479.4|8485.7|8481.7|8479|8477.5|782
1635942000000|2021-11-03 12:20:00|8480.5|8479|8482.4|8480.9|8482.6|8481.6|8478.7|8477.6|677
1635942300000|2021-11-03 12:25:00|8482|8481.1|8484.4|8482.9|8485.4|8484.2|8481.5|8480.5|502
1635942600000|2021-11-03 12:30:00|8484.3|8482.8|8483.8|8482.9|8485.5|8484.2|8483.3|8482.2|615
1635942900000|2021-11-03 12:35:00|8483.6|8482.7|8486.6|8485.7|8487.1|8486.1|8482.7|8481.7|430
1635943200000|2021-11-03 12:40:00|8486.7|8485.8|8485.5|8484|8487.6|8486.4|8484.4|8483.3|482
1635943500000|2021-11-03 12:45:00|8485.7|8484.2|8485.2|8483.7|8486.2|8485|8484.1|8483|451
1635943800000|2021-11-03 12:50:00|8485.3|8483.8|8483.8|8482.3|8485.5|8484.2|8482.9|8481.5|445
1635944100000|2021-11-03 12:55:00|8483.9|8482.4|8482.5|8481|8484.1|8482.9|8480.2|8478.7|674
1635944400000|2021-11-03 13:00:00|8482.4|8480.9|8482.9|8481.4|8483.2|8481.7|8480.1|8478.9|466
1635944700000|2021-11-03 13:05:00|8483|8481.5|8484.4|8483.5|8486.4|8485.2|8482.8|8481.3|446
1635945000000|2021-11-03 13:10:00|8484.7|8483.2|8483.3|8481.8|8485.8|8484.4|8481.4|8480.3|447
1635945300000|2021-11-03 13:15:00|8483.2|8481.7|8481.9|8480.4|8483.9|8482.7|8481.7|8480.3|492
1635945600000|2021-11-03 13:20:00|8481.8|8480.3|8482.6|8481.1|8484.1|8482.6|8481.8|8480.3|426
1635945900000|2021-11-03 13:25:00|8482.5|8481|8482.1|8480.6|8482.9|8481.5|8480.2|8479|441
1635946200000|2021-11-03 13:30:00|8482.2|8480.7|8481.1|8479.6|8484.4|8483.1|8481.1|8479.6|586
1635946500000|2021-11-03 13:35:00|8481.2|8479.7|8484.7|8483.2|8485.7|8484.2|8480.9|8479.4|510
1635946800000|2021-11-03 13:40:00|8484.8|8483.3|8483.7|8482.2|8486.4|8485|8483.4|8481.9|516
1635947100000|2021-11-03 13:45:00|8483.8|8482.3|8482.9|8481.4|8485.7|8484.3|8482.8|8481.3|441
1635947400000|2021-11-03 13:50:00|8482.8|8481.3|8481.8|8480.3|8482.8|8481.4|8480.1|8478.9|488
1635947700000|2021-11-03 13:55:00|8481.4|8480.5|8482.4|8478.9|8483.5|8481.2|8480.9|8475.8|601
1635948000000|2021-11-03 14:00:00|8481|8479.5|8481.4|8480.5|8483|8481.5|8477.9|8476.4|953
1635948300000|2021-11-03 14:05:00|8481.3|8480.4|8481.7|8480.8|8483|8481.8|8480.2|8479|685
1635948600000|2021-11-03 14:10:00|8481.6|8480.7|8477.9|8476.4|8482.4|8481.2|8476.3|8474.9|585
1635948900000|2021-11-03 14:15:00|8478|8476.5|8478.4|8476.9|8479.9|8478.6|8476.5|8475.3|547
1635949200000|2021-11-03 14:20:00|8478.5|8477|8476.9|8475.4|8478.6|8477.1|8475.6|8474.2|621
1635949500000|2021-11-03 14:25:00|8477|8475.5|8480.6|8479.1|8481|8480|8476.8|8475.3|581
1635949800000|2021-11-03 14:30:00|8480.2|8479.3|8481.4|8480.5|8482.5|8481.3|8480.2|8479.1|553
1635950100000|2021-11-03 14:35:00|8481.5|8480.6|8479.3|8477.8|8482.6|8481.3|8478.6|8477.3|562
1635950400000|2021-11-03 14:40:00|8479.2|8477.7|8477.9|8476.4|8479.3|8478.2|8476.6|8475.3|563
1635950700000|2021-11-03 14:45:00|8477.8|8476.3|8475.7|8474.2|8480.3|8479.1|8475.5|8474.2|464
1635951000000|2021-11-03 14:50:00|8475.8|8474.3|8475.1|8473.6|8475.8|8474.4|8473|8471.7|486
1635951300000|2021-11-03 14:55:00|8475.2|8473.7|8476.8|8475.3|8477.1|8475.6|8473.4|8472|485
1635951600000|2021-11-03 15:00:00|8476.6|8475.1|8478.5|8477|8479.1|8477.6|8475.4|8473.9|422
1635951900000|2021-11-03 15:05:00|8478.6|8477.1|8479.5|8478|8481.3|8479.8|8478.4|8476.9|511
1635952200000|2021-11-03 15:10:00|8479.2|8478.3|8477.3|8476.4|8481.1|8479.8|8477.3|8476.1|425
1635952500000|2021-11-03 15:15:00|8477.5|8476|8477.2|8475.7|8478.3|8477.1|8475.3|8474|414
1635952800000|2021-11-03 15:20:00|8477.3|8475.8|8478.5|8477|8479|8477.8|8477.1|8475.6|484
1635953100000|2021-11-03 15:25:00|8478.6|8477.1|8478.7|8477.2|8479.1|8477.8|8477.6|8476.2|373
1635953400000|2021-11-03 15:30:00|8478.8|8477.3|8480.2|8478.7|8481.5|8480.1|8478.4|8477.2|496
1635953700000|2021-11-03 15:35:00|8480.3|8478.8|8480.1|8478.6|8481.2|8479.8|8479|8477.7|481
1635954000000|2021-11-03 15:40:00|8479.8|8478.9|8479.2|8477.7|8480.8|8479.6|8479.2|8477.7|432
1635954300000|2021-11-03 15:45:00|8479|8477.5|8479|8477.5|8479.7|8478.6|8477.8|8476.3|460
1635954600000|2021-11-03 15:50:00|8478.9|8477.4|8479.7|8478.2|8479.9|8479|8478.2|8476.7|456
1635954900000|2021-11-03 15:55:00|8479.9|8478.4|8481.6|8480.7|8482.1|8480.8|8479.8|8478.3|520
1635955200000|2021-11-03 16:00:00|8481.7|8480.8|8479.2|8477.7|8482|8480.8|8479.1|8477.7|527
1635955500000|2021-11-03 16:05:00|8479.3|8477.8|8480.3|8478.8|8480.5|8479.3|8477.4|8475.9|508
1635955800000|2021-11-03 16:10:00|8480.4|8478.9|8477.3|8475.8|8480.4|8479.2|8477.1|8475.6|355
1635956100000|2021-11-03 16:15:00|8477.2|8475.7|8478|8476.5|8478.3|8476.9|8476.9|8475.6|354
1635956400000|2021-11-03 16:20:00|8478.1|8476.6|8477.1|8475.6|8478.9|8477.4|8476.6|8475.1|386
1635956700000|2021-11-03 16:25:00|8477.2|8475.7|8478.1|8476.6|8478.3|8476.8|8476.1|8474.8|380
1635957000000|2021-11-03 16:30:00|8478.2|8476.7|8478.2|8476.7|8478.5|8477|8477.4|8476|375
1635957300000|2021-11-03 16:35:00|8478.3|8476.8|8479.4|8477.9|8480|8478.7|8478|8476.5|331
1635957600000|2021-11-03 16:40:00|8479.3|8477.8|8477.3|8476.4|8479.8|8478.4|8476.9|8475.7|347
1635957900000|2021-11-03 16:45:00|8477.5|8476|8477.9|8476.4|8478.1|8476.6|8475.8|8474.5|346
1635958200000|2021-11-03 16:50:00|8477.8|8476.3|8478.9|8477.4|8479.8|8478.6|8476.5|8475.2|379
1635958500000|2021-11-03 16:55:00|8479|8477.5|8477.9|8476.4|8479|8477.5|8476.9|8475.6|278
1635958800000|2021-11-03 17:00:00|8478|8476.5|8477.3|8475.8|8481|8479.5|8477|8475.8|362
1635959100000|2021-11-03 17:05:00|8477.4|8475.9|8475.7|8474.2|8477.5|8476|8474.7|8473.3|272
1635959400000|2021-11-03 17:10:00|8475.8|8474.3|8477.5|8476|8478.1|8477|8475.3|8474.2|273
1635959700000|2021-11-03 17:15:00|8477.4|8475.9|8477.8|8476.3|8478.1|8476.8|8476.3|8475|205
1635960000000|2021-11-03 17:20:00|8477.7|8476.2|8477.9|8476.4|8478.3|8477.1|8477|8475.7|219
1635960300000|2021-11-03 17:25:00|8478|8476.5|8478.2|8476.7|8478.3|8477|8477|8475.7|242
1635960600000|2021-11-03 17:30:00|8477.9|8477|8479.3|8477.8|8479.3|8478.2|8477.9|8476.8|234
1635960900000|2021-11-03 17:35:00|8479.4|8477.9|8478.9|8477.4|8479.4|8478|8478.5|8477.1|186
1635961200000|2021-11-03 17:40:00|8479|8477.5|8480.1|8478.6|8480.2|8478.9|8478.5|8477.2|230
1635961500000|2021-11-03 17:45:00|8480|8478.5|8479.7|8478.2|8480.3|8478.8|8479.2|8478|197
1635961800000|2021-11-03 17:50:00|8479.8|8478.3|8481|8479.5|8481.8|8480.3|8479.1|8477.9|204
1635962100000|2021-11-03 17:55:00|8481.1|8479.6|8484.1|8476.3|8486.6|8481.8|8480|8474.5|713
1635962400000|2021-11-03 18:00:00|8483.3|8477.6|8481.9|8480.4|8488.7|8486.3|8479.6|8475|2237
1635962700000|2021-11-03 18:05:00|8481.7|8480.2|8481|8479.5|8483.7|8482|8480|8478.5|1457
1635963000000|2021-11-03 18:10:00|8480.9|8479.4|8481.8|8480.3|8483.9|8482.4|8479.2|8477.7|1330
1635963300000|2021-11-03 18:15:00|8481.9|8480.4|8480.8|8479.3|8482.2|8480.7|8479|8477.5|1373
1635963600000|2021-11-03 18:20:00|8480.6|8479.1|8482.4|8480.9|8483.1|8481.6|8479.5|8478|1384
1635963900000|2021-11-03 18:25:00|8482.9|8481.4|8482.2|8480.7|8484.3|8482.8|8481.1|8479.6|1232
1635964200000|2021-11-03 18:30:00|8481.8|8480.3|8483.8|8482.3|8485.9|8484.4|8481.7|8480.2|1404
1635964500000|2021-11-03 18:35:00|8483.7|8482.2|8483.5|8482|8484.6|8483.1|8481.5|8480|1452
1635964800000|2021-11-03 18:40:00|8483.4|8481.9|8483.5|8482|8485.3|8483.8|8482.3|8480.8|1519
1635965100000|2021-11-03 18:45:00|8483.7|8482.2|8485.9|8484.4|8487.3|8485.8|8483.5|8482|1548
1635965400000|2021-11-03 18:50:00|8485.7|8484.2|8485.4|8483.9|8489.7|8487.9|8484.1|8482.6|1552
1635965700000|2021-11-03 18:55:00|8485.2|8483.7|8489|8487.5|8489.1|8487.6|8483|8481.5|1467
1635966000000|2021-11-03 19:00:00|8488.8|8487.3|8483.7|8482.2|8488.9|8487.4|8482.8|8481.3|1417
1635966300000|2021-11-03 19:05:00|8483.3|8481.8|8483.6|8482.1|8485.8|8484.3|8482.9|8481.4|1205
1635966600000|2021-11-03 19:10:00|8483.5|8482|8483.6|8482.1|8484.5|8483|8481.7|8480.2|1230
1635966900000|2021-11-03 19:15:00|8483.5|8482|8483.9|8482.4|8485.1|8483.6|8482.5|8481|1179
1635967200000|2021-11-03 19:20:00|8483.8|8482.3|8484.7|8483.2|8485.2|8483.9|8482.6|8481.1|1331
1635967500000|2021-11-03 19:25:00|8484.5|8483|8484.2|8482.7|8484.8|8483.3|8483|8481.5|1121
1635967800000|2021-11-03 19:30:00|8484.1|8482.6|8482|8480.5|8484.7|8483.2|8481.6|8480.1|1021
1635968100000|2021-11-03 19:35:00|8482.1|8480.6|8486|8484.5|8486.3|8484.8|8481.5|8480|1045
1635968400000|2021-11-03 19:40:00|8486.1|8484.6|8486.4|8484.9|8488|8486.5|8485.8|8484.3|966
1635968700000|2021-11-03 19:45:00|8486.5|8485|8487|8485.5|8487.5|8486|8485.8|8484.3|808
1635969000000|2021-11-03 19:50:00|8486.9|8485.4|8488.4|8486.9|8488.4|8486.9|8486.1|8484.6|762
1635969300000|2021-11-03 19:55:00|8488.2|8486.7|8484.2|8482.7|8488.3|8486.8|8483.9|8482.4|813
1635969600000|2021-11-03 20:00:00|8484.6|8483.1|8484.4|8482.9|8485.2|8483.7|8483.8|8482.3|681
1635969900000|2021-11-03 20:05:00|8484.5|8483|8484.2|8482.7|8484.7|8483.2|8483.6|8482.1|464
1635970200000|2021-11-03 20:10:00|8484.1|8482.6|8484.6|8483.1|8485|8483.5|8483.6|8482.1|545
1635970500000|2021-11-03 20:15:00|8484.4|8482.9|8486.7|8485.2|8486.7|8485.2|8484.4|8482.9|388
1635970800000|2021-11-03 20:20:00|8486.4|8484.9|8486|8484.5|8486.8|8485.3|8485|8483.5|475
1635971100000|2021-11-03 20:25:00|8485.9|8484.4|8483.2|8481.7|8486.1|8484.6|8483.2|8481.7|569
1635971400000|2021-11-03 20:30:00|8483.5|8482|8483.2|8481.7|8483.8|8482.3|8482.4|8480.9|271
1635971700000|2021-11-03 20:35:00|8483.3|8481.8|8484.5|8483|8485|8483.5|8483.2|8481.7|321
1635972000000|2021-11-03 20:40:00|8484.1|8482.6|8482.7|8481.2|8485|8483.5|8482.4|8480.9|431
1635972300000|2021-11-03 20:45:00|8482.9|8481.4|8484|8482.5|8484.8|8483.3|8482.5|8481|526
1635972600000|2021-11-03 20:50:00|8484.2|8482.7|8484.5|8483|8485|8483.5|8483.6|8482.3|526
1635972900000|2021-11-03 20:55:00|8484.7|8483.2|8490.9|8480.2|8492.4|8484.5|8484.3|8478.9|451
1635973200000|2021-11-03 21:00:00|8491|8480|8489|8478|8491.8|8480.8|8487.3|8476.7|63
1635973500000|2021-11-03 21:05:00|8487.5|8476.5|8487.6|8476.6|8489.4|8479.1|8487.5|8476.5|84
1635973800000|2021-11-03 21:10:00|8486.6|8475.6|8485.1|8474.1|8489.1|8480.6|8484.7|8473.7|180
1635974100000|2021-11-03 21:15:00|8485|8474|8485.3|8474.3|8488.8|8477.8|8484.9|8473.9|338
1635974400000|2021-11-03 21:20:00|8485.6|8474.6|8486.8|8476.8|8488.8|8479.6|8484.7|8474.1|613
1635974700000|2021-11-03 21:25:00|8484.7|8476.5|8486.7|8479|8489.7|8481.5|8484.6|8474.4|743
1635975000000|2021-11-03 21:30:00|8486.9|8478.9|8486.2|8481.1|8491.3|8484.3|8485.6|8475.1|608
1635975300000|2021-11-03 21:35:00|8487.5|8481.2|8487.5|8481.7|8490.9|8482.4|8486.4|8477.7|267
1635975600000|2021-11-03 21:40:00|8487.1|8482.4|8488.3|8481.7|8490.3|8483.3|8487|8478.6|196
1635975900000|2021-11-03 21:45:00|8488.5|8482.3|8489|8483.1|8493.1|8483.8|8487.1|8479.6|310
1635976200000|2021-11-03 21:50:00|8490.8|8481.6|8489.4|8484.5|8494.5|8485.2|8488.3|8479.6|344
1635976500000|2021-11-03 21:55:00|8490.9|8483.2|8489.3|8483.8|8494.6|8485.1|8488.5|8478.6|416
1635976800000|2021-11-03 22:00:00|8489.7|8483|8486|8484.3|8492.2|8485.7|8485.6|8481|480
1635977100000|2021-11-03 22:05:00|8485.3|8483.6|8485.4|8483.9|8486.8|8485.2|8485.2|8483.2|265
1635977400000|2021-11-03 22:10:00|8485.5|8484|8484.4|8482.9|8485.8|8484.1|8484|8482.5|234
1635977700000|2021-11-03 22:15:00|8484.5|8483|8483.6|8482.1|8485.2|8483.7|8483|8481.3|219
1635978000000|2021-11-03 22:20:00|8483.8|8482.3|8482.6|8481.1|8483.8|8482.3|8481.9|8480.4|256
1635978300000|2021-11-03 22:25:00|8482.5|8481|8481.9|8480.4|8483.8|8481.4|8481.6|8480.1|199
1635978600000|2021-11-03 22:30:00|8481.7|8480.2|8480.9|8479.4|8482.5|8480.6|8480.7|8479.1|208
1635978900000|2021-11-03 22:35:00|8481|8479.5|8481|8479.5|8482.2|8480|8480.4|8478.9|242
1635979200000|2021-11-03 22:40:00|8481.1|8479.6|8481.5|8480|8482.4|8480|8480.9|8478.9|152
1635979500000|2021-11-03 22:45:00|8481.4|8479.9|8481.9|8480.4|8482.2|8480.5|8481|8479|182
1635979800000|2021-11-03 22:50:00|8482|8480.5|8481.4|8479.9|8482.4|8480.6|8481|8479.5|253
1635980100000|2021-11-03 22:55:00|8481.5|8480|8481.7|8480.2|8482.5|8480.4|8481.2|8479.2|151
1635980400000|2021-11-03 23:00:00|8481.9|8480.4|8482.3|8480.8|8483.7|8481.6|8481.4|8479.9|272
1635980700000|2021-11-03 23:05:00|8482.2|8480.7|8481.4|8479.9|8482.5|8481|8480.8|8479.3|312
1635981000000|2021-11-03 23:10:00|8481.3|8479.8|8482.5|8481|8483.3|8481.8|8481.3|8479.8|428
1635981300000|2021-11-03 23:15:00|8482.3|8480.8|8482.4|8480.9|8483.2|8481.7|8481.8|8480.3|267
1635981600000|2021-11-03 23:20:00|8482.3|8480.8|8482.7|8481.2|8483.5|8482|8481.9|8480.4|211
1635981900000|2021-11-03 23:25:00|8482.6|8481.1|8481.2|8479.7|8482.9|8481.4|8480.4|8478.9|254
1635982200000|2021-11-03 23:30:00|8481.1|8479.6|8483.9|8482.4|8484.1|8482.6|8481|8479.5|293
1635982500000|2021-11-03 23:35:00|8483.8|8482.3|8483.6|8482.1|8484.2|8482.7|8483.2|8481.7|186
1635982800000|2021-11-03 23:40:00|8483.5|8482|8481.9|8480.4|8483.6|8482.1|8481.2|8479.7|245
1635983100000|2021-11-03 23:45:00|8482.1|8480.6|8481.3|8479.8|8482.8|8481.3|8481|8479.5|268
1635983400000|2021-11-03 23:50:00|8481.4|8479.9|8481.6|8480.1|8482.1|8480.6|8480.5|8479|236
1635983700000|2021-11-03 23:55:00|8482.2|8480.7|8482.9|8481.4|8483|8481.5|8480.8|8479.3|339
1635984000000|2021-11-04 00:00:00|8483|8481.5|8482|8480.5|8484.1|8482.6|8481.1|8479.6|707
1635984300000|2021-11-04 00:05:00|8482.3|8480.8|8483.7|8482.2|8483.9|8482.4|8482|8480.5|553
1635984600000|2021-11-04 00:10:00|8483.6|8482.1|8484.5|8483|8484.8|8483.3|8482.7|8481.2|485
1635984900000|2021-11-04 00:15:00|8484.3|8482.8|8486|8484.5|8486.3|8484.8|8484.1|8482.6|499
1635985200000|2021-11-04 00:20:00|8486.3|8484.8|8486.4|8484.9|8486.8|8485.3|8485.3|8483.8|447
1635985500000|2021-11-04 00:25:00|8486.5|8485|8486.4|8484.9|8486.8|8485.3|8485.6|8484.1|394
1635985800000|2021-11-04 00:30:00|8486.3|8484.8|8486.6|8485.1|8486.8|8485.3|8485.4|8483.9|416
1635986100000|2021-11-04 00:35:00|8486.5|8485|8488.6|8487.1|8488.6|8487.1|8486|8484.7|256
1635986400000|2021-11-04 00:40:00|8488.5|8487|8488|8486.5|8489.2|8487.9|8487.8|8486.4|210
1635986700000|2021-11-04 00:45:00|8487.9|8486.4|8488.1|8486.6|8488.6|8487.3|8487.4|8485.9|230
1635987000000|2021-11-04 00:50:00|8488.2|8486.7|8488|8486.5|8488.9|8487.5|8487.7|8486.4|188
1635987300000|2021-11-04 00:55:00|8488.2|8486.7|8489|8487.5|8489.2|8487.7|8487.9|8486.4|199
1635987600000|2021-11-04 01:00:00|8489.1|8487.6|8488.7|8487.2|8489.4|8488.1|8488.1|8486.9|354
1635987900000|2021-11-04 01:05:00|8488.8|8487.3|8487|8485.5|8488.8|8487.3|8486.9|8485.4|240
1635988200000|2021-11-04 01:10:00|8486.9|8485.4|8487|8485.5|8487.1|8485.6|8485.9|8484.7|100
1635988500000|2021-11-04 01:15:00|8487.1|8485.6|8486.9|8485.4|8487.6|8486.4|8486.6|8485.3|151
1635988800000|2021-11-04 01:20:00|8486.8|8485.3|8487.3|8485.8|8487.9|8486.4|8486.8|8485.3|189
1635989100000|2021-11-04 01:25:00|8486.9|8486|8487.9|8486.4|8488.1|8487.1|8486.7|8485.4|143
1635989400000|2021-11-04 01:30:00|8488|8486.5|8488|8487.1|8488.7|8487.5|8486.9|8485.8|268
1635989700000|2021-11-04 01:35:00|8487.9|8487|8488|8487.1|8488.3|8487.2|8486.9|8485.9|239
1635990000000|2021-11-04 01:40:00|8487.9|8487|8487.9|8487|8488.5|8487.2|8487|8485.9|223
1635990300000|2021-11-04 01:45:00|8488.3|8486.8|8488.2|8486.7|8488.6|8487.1|8487.3|8486.1|194
1635990600000|2021-11-04 01:50:00|8488.1|8486.6|8487.9|8486.4|8488.8|8487.3|8487.2|8485.9|205
1635990900000|2021-11-04 01:55:00|8488|8486.5|8487.5|8486|8488.3|8486.8|8486.8|8485.6|245
1635991200000|2021-11-04 02:00:00|8487.4|8485.9|8486.5|8485|8488.2|8487|8486.1|8484.9|256
1635991500000|2021-11-04 02:05:00|8486.4|8484.9|8485.3|8483.8|8486.9|8485.4|8485|8483.8|182
1635991800000|2021-11-04 02:10:00|8485.2|8483.7|8485.5|8484.6|8485.8|8484.6|8484.8|8483.4|145
1635992100000|2021-11-04 02:15:00|8485.6|8484.7|8487.1|8485.6|8487.2|8486|8485.6|8484.5|200
1635992400000|2021-11-04 02:20:00|8486.7|8485.8|8487.2|8485.7|8487.4|8486.1|8486.4|8485.3|198
1635992700000|2021-11-04 02:25:00|8487.3|8485.8|8487.4|8485.9|8487.7|8486.4|8487|8485.6|108
1635993000000|2021-11-04 02:30:00|8487.5|8486|8487.4|8485.9|8488|8486.6|8487.2|8485.7|124
1635993300000|2021-11-04 02:35:00|8487.5|8486|8487.8|8486.3|8487.8|8486.3|8487.1|8485.7|148
1635993600000|2021-11-04 02:40:00|8487.9|8486.4|8487|8485.5|8488|8486.5|8486.1|8484.6|204
1635993900000|2021-11-04 02:45:00|8486.9|8485.4|8487.8|8486.3|8487.8|8486.3|8486.7|8485.2|153
1635994200000|2021-11-04 02:50:00|8487.7|8486.2|8488.6|8487.1|8489.1|8487.6|8487.7|8486.2|172
1635994500000|2021-11-04 02:55:00|8488.5|8487|8487.5|8486.6|8488.6|8487.1|8487.1|8485.9|242
1635994800000|2021-11-04 03:00:00|8487.4|8486.5|8488.9|8487.4|8489.1|8487.8|8487.3|8486|232
1635995100000|2021-11-04 03:05:00|8489|8487.5|8490|8488.5|8490.1|8488.7|8488.8|8487.3|131
1635995400000|2021-11-04 03:10:00|8489.9|8488.4|8491.5|8490|8491.8|8490.3|8489.7|8488.4|214
1635995700000|2021-11-04 03:15:00|8491.4|8489.9|8490.5|8489|8491.8|8490.4|8490.2|8488.7|227
1635996000000|2021-11-04 03:20:00|8490.6|8489.1|8490.1|8488.6|8490.6|8489.3|8489.9|8488.6|104
1635996300000|2021-11-04 03:25:00|8490|8488.5|8488.3|8486.8|8491.1|8489.6|8487.9|8486.6|257
1635996600000|2021-11-04 03:30:00|8488.4|8486.9|8488|8486.5|8488.7|8487.4|8487.5|8486.1|203
1635996900000|2021-11-04 03:35:00|8488.1|8486.6|8488.2|8486.7|8488.6|8487.3|8487.6|8486.4|236
1635997200000|2021-11-04 03:40:00|8488.1|8486.6|8487.8|8486.9|8488.8|8487.6|8487.4|8486.2|252
1635997500000|2021-11-04 03:45:00|8488|8486.5|8487.8|8486.3|8488.3|8487.2|8487|8485.8|160
1635997800000|2021-11-04 03:50:00|8487.9|8486.4|8486.2|8485.3|8487.9|8486.6|8486.2|8484.9|190
1635998100000|2021-11-04 03:55:00|8486.1|8485.2|8486.6|8485.1|8486.8|8485.6|8486|8484.7|145
1635998400000|2021-11-04 04:00:00|8486.7|8485.2|8488.2|8486.7|8488.3|8486.8|8486.1|8485|190
1635998700000|2021-11-04 04:05:00|8488.3|8486.8|8488.2|8487.3|8488.9|8487.9|8488.1|8486.6|167
1635999000000|2021-11-04 04:10:00|8488.5|8487|8487.7|8486.2|8488.6|8487.1|8487|8485.6|166
1635999300000|2021-11-04 04:15:00|8487.8|8486.3|8488|8486.5|8488.1|8486.9|8487.3|8486.1|145
1635999600000|2021-11-04 04:20:00|8488.1|8486.6|8488.1|8486.6|8488.5|8487.5|8487.6|8486.2|102
1635999900000|2021-11-04 04:25:00|8487.9|8487|8488.6|8487.1|8488.8|8487.5|8487.8|8486.6|141
1636000200000|2021-11-04 04:30:00|8488.5|8487|8487.6|8486.7|8488.9|8487.5|8487.3|8486.2|203
1636000500000|2021-11-04 04:35:00|8487.7|8486.8|8488.3|8486.8|8488.4|8487.2|8487.4|8486.2|109
1636000800000|2021-11-04 04:40:00|8488.4|8486.9|8489.2|8487.7|8489.4|8488.2|8487.8|8486.6|126
1636001100000|2021-11-04 04:45:00|8489.3|8487.8|8490.6|8489.1|8490.8|8489.3|8489.3|8487.8|195
1636001400000|2021-11-04 04:50:00|8490.7|8489.2|8490.1|8488.6|8490.7|8489.5|8489.7|8488.4|150
1636001700000|2021-11-04 04:55:00|8490.2|8488.7|8487.8|8486.3|8490.4|8489.1|8487.6|8486.1|190
1636002000000|2021-11-04 05:00:00|8487.9|8486.4|8487.6|8486.1|8488|8486.5|8487.2|8485.7|186
1636002300000|2021-11-04 05:05:00|8487.5|8486|8487.4|8485.9|8487.7|8486.3|8487|8485.6|175
1636002600000|2021-11-04 05:10:00|8487.3|8485.8|8486.4|8484.9|8487.8|8486.3|8486.3|8484.8|189
1636002900000|2021-11-04 05:15:00|8486.3|8484.8|8485.2|8483.7|8486.5|8485|8485.2|8483.7|202
1636003200000|2021-11-04 05:20:00|8485.3|8483.8|8484.7|8483.2|8485.4|8483.9|8484.4|8482.9|160
1636003500000|2021-11-04 05:25:00|8484.8|8483.3|8486|8484.5|8486.2|8484.7|8484.7|8483.2|166
1636003800000|2021-11-04 05:30:00|8485.9|8484.4|8486.6|8485.1|8486.9|8485.4|8485.8|8484.3|128
1636004100000|2021-11-04 05:35:00|8486.7|8485.2|8487|8485.5|8487.2|8485.8|8486.6|8485.1|126
1636004400000|2021-11-04 05:40:00|8487.1|8485.6|8487.5|8486|8487.9|8486.4|8486.7|8485.2|169
1636004700000|2021-11-04 05:45:00|8487.4|8485.9|8487.5|8486|8487.7|8486.3|8486.7|8485.2|162
1636005000000|2021-11-04 05:50:00|8487.6|8486.1|8486.8|8485.3|8487.7|8486.4|8486.6|8485.1|197
1636005300000|2021-11-04 05:55:00|8486.9|8485.4|8486.4|8484.9|8487.6|8486.1|8486.4|8484.9|278
1636005600000|2021-11-04 06:00:00|8486.3|8484.8|8484.2|8482.7|8486.5|8485.1|8484|8482.6|338
1636005900000|2021-11-04 06:05:00|8484.3|8482.8|8484.9|8483.4|8485.2|8483.9|8483.7|8482.2|269
1636006200000|2021-11-04 06:10:00|8485.1|8483.6|8482.3|8480.8|8485.1|8483.6|8482|8480.5|287
1636006500000|2021-11-04 06:15:00|8482.4|8480.9|8481.5|8480|8482.5|8481.4|8480.6|8479.6|258
1636006800000|2021-11-04 06:20:00|8481.6|8480.1|8481.2|8479.7|8482.5|8481|8481.2|8479.7|223
1636007100000|2021-11-04 06:25:00|8481.3|8479.8|8481|8479.5|8481.6|8480.1|8479.8|8478.3|450
1636007400000|2021-11-04 06:30:00|8481.1|8479.6|8479.7|8478.2|8482.4|8481.1|8479.2|8477.7|395
1636007700000|2021-11-04 06:35:00|8479.6|8478.1|8479.8|8478.3|8480.9|8479.4|8479.4|8477.9|241
1636008000000|2021-11-04 06:40:00|8479.9|8478.4|8479.6|8478.1|8480.2|8478.9|8478.8|8477.6|238
1636008300000|2021-11-04 06:45:00|8479.5|8478|8479.6|8478.1|8481.2|8480|8479.1|8477.8|297
1636008600000|2021-11-04 06:50:00|8479.7|8478.2|8478.2|8476.7|8480.7|8479.4|8477.9|8476.5|223
1636008900000|2021-11-04 06:55:00|8478.4|8476.9|8480.1|8478.6|8480.5|8479|8478.1|8476.6|262
1636009200000|2021-11-04 07:00:00|8480|8478.5|8481.4|8479.9|8482.4|8481.2|8479.9|8478.4|392
1636009500000|2021-11-04 07:05:00|8481.5|8480|8477.8|8476.3|8481.6|8480.3|8477.1|8475.8|511
1636009800000|2021-11-04 07:10:00|8477.7|8476.2|8474.9|8473.4|8477.9|8476.5|8474.6|8473.1|436
1636010100000|2021-11-04 07:15:00|8475.1|8473.6|8473.2|8471.7|8475.2|8473.9|8470.9|8469.6|423
1636010400000|2021-11-04 07:20:00|8473.3|8471.8|8473.2|8472.3|8474.5|8473.3|8472.2|8470.7|386
1636010700000|2021-11-04 07:25:00|8473.1|8472.2|8473.4|8471.9|8475.4|8473.9|8473|8471.8|308
1636011000000|2021-11-04 07:30:00|8473.5|8472|8474.2|8472.7|8476.6|8475.4|8472.5|8471.2|450
1636011300000|2021-11-04 07:35:00|8474.1|8472.6|8472|8470.5|8474.3|8472.8|8471.2|8469.8|454
1636011600000|2021-11-04 07:40:00|8472.1|8470.6|8473.5|8472|8474.9|8473.6|8471.9|8470.4|454
1636011900000|2021-11-04 07:45:00|8473.4|8471.9|8474.1|8472.6|8475.9|8474.6|8472.5|8471.3|467
1636012200000|2021-11-04 07:50:00|8474.2|8472.7|8473.8|8472.3|8474.7|8473.6|8472.8|8471.7|366
1636012500000|2021-11-04 07:55:00|8473.6|8472.7|8472.7|8471.2|8474.1|8472.9|8471.5|8470.3|289
1636012800000|2021-11-04 08:00:00|8472.8|8471.3|8467.1|8466.2|8473|8471.5|8466.9|8465.4|668
1636013100000|2021-11-04 08:05:00|8467.6|8466.1|8468.8|8467.3|8468.8|8467.3|8466.1|8464.8|652
1636013400000|2021-11-04 08:10:00|8468.7|8467.2|8472.5|8471|8473.1|8472|8467.5|8466.1|791
1636013700000|2021-11-04 08:15:00|8472.4|8470.9|8472.1|8470.6|8474.6|8473.4|8471.3|8470|756
1636014000000|2021-11-04 08:20:00|8471.4|8470.5|8472.8|8471.3|8474.1|8473|8471|8470|641
1636014300000|2021-11-04 08:25:00|8472.7|8471.2|8472.1|8470.6|8473.6|8472.6|8470.3|8468.8|639
1636014600000|2021-11-04 08:30:00|8472|8470.5|8472.6|8471.1|8473|8471.8|8470.5|8469.5|621
1636014900000|2021-11-04 08:35:00|8472.4|8471.5|8468.6|8467.1|8472.5|8471.5|8467.9|8466.8|593
1636015200000|2021-11-04 08:40:00|8468.8|8467.3|8469.6|8468.1|8470.7|8469.5|8467.8|8466.5|689
1636015500000|2021-11-04 08:45:00|8469.4|8467.9|8467.5|8466|8469.9|8468.5|8466.2|8464.8|588
1636015800000|2021-11-04 08:50:00|8467|8466.1|8468.1|8466.6|8468.9|8467.6|8466.9|8465.4|533
1636016100000|2021-11-04 08:55:00|8468|8466.5|8467.9|8466.4|8469.4|8468.1|8466.5|8465.3|582
1636016400000|2021-11-04 09:00:00|8468.1|8466.6|8471.5|8470|8472.4|8471.3|8467.4|8465.9|571
1636016700000|2021-11-04 09:05:00|8471.4|8469.9|8472|8470.5|8473.5|8472.2|8470.2|8468.7|397
1636017000000|2021-11-04 09:10:00|8471.9|8470.4|8474.3|8473.4|8474.9|8473.4|8471.4|8470.2|409
1636017300000|2021-11-04 09:15:00|8474.4|8473.5|8475.7|8474.2|8476.5|8475.3|8474.4|8473.1|499
1636017600000|2021-11-04 09:20:00|8475.5|8474.6|8473.8|8472.3|8476.4|8475.2|8473.4|8471.9|412
1636017900000|2021-11-04 09:25:00|8473.9|8472.4|8473.2|8471.7|8475.5|8474.3|8473|8471.5|377
1636018200000|2021-11-04 09:30:00|8473.1|8471.6|8471.6|8470.1|8474|8472.5|8471.3|8469.8|435
1636018500000|2021-11-04 09:35:00|8471.5|8470|8475.7|8474.2|8476.1|8474.6|8471.5|8470|379
1636018800000|2021-11-04 09:40:00|8475.8|8474.3|8477.7|8476.2|8478|8476.5|8475.7|8474.2|356
1636019100000|2021-11-04 09:45:00|8477.6|8476.1|8474.8|8473.3|8477.7|8476.3|8473.9|8472.7|407
1636019400000|2021-11-04 09:50:00|8474.9|8473.4|8477.5|8476.6|8478.6|8477.5|8474.7|8473.2|472
1636019700000|2021-11-04 09:55:00|8477.8|8476.3|8477.7|8476.8|8479|8477.6|8476.1|8474.9|475
1636020000000|2021-11-04 10:00:00|8477.8|8476.2|8477|8475.5|8477.8|8476.3|8473.7|8472.3|439
1636020300000|2021-11-04 10:05:00|8476.8|8475.9|8479.1|8477.6|8479.8|8478.9|8476.1|8474.8|533
1636020600000|2021-11-04 10:10:00|8479.2|8477.7|8479.1|8477.6|8480.1|8479|8476.6|8475.1|401
1636020900000|2021-11-04 10:15:00|8479|8477.5|8476.4|8474.9|8479|8477.5|8475.3|8474.1|458
1636021200000|2021-11-04 10:20:00|8476.2|8475.3|8477.7|8476.2|8478.6|8477.5|8476|8474.9|437
1636021500000|2021-11-04 10:25:00|8477.9|8476.4|8475.7|8474.2|8478.1|8476.6|8475.3|8474|395
1636021800000|2021-11-04 10:30:00|8475.6|8474.1|8472.3|8470.8|8475.8|8474.3|8472.3|8470.6|389
1636022100000|2021-11-04 10:35:00|8472.1|8471.2|8473.1|8471.6|8474.8|8473.5|8472.1|8470.8|357
1636022400000|2021-11-04 10:40:00|8473.2|8471.7|8470.6|8469.1|8473.6|8472.3|8470.5|8469|406
1636022700000|2021-11-04 10:45:00|8470.7|8469.2|8472.8|8471.3|8472.8|8471.3|8469.4|8468.2|385
1636023000000|2021-11-04 10:50:00|8472.9|8471.4|8471.8|8470.9|8473.4|8472.2|8471.5|8470.3|329
1636023300000|2021-11-04 10:55:00|8471.9|8471|8469.3|8467.8|8472.5|8471.3|8469|8467.7|394
1636023600000|2021-11-04 11:00:00|8469.2|8467.7|8469|8467.5|8469.7|8468.6|8467.8|8466.6|391
1636023900000|2021-11-04 11:05:00|8468.9|8467.4|8470|8468.5|8470.9|8469.6|8467.7|8466.5|392
1636024200000|2021-11-04 11:10:00|8469.9|8468.4|8470.3|8468.8|8470.7|8469.5|8469.7|8468.3|361
1636024500000|2021-11-04 11:15:00|8470|8469.1|8471.7|8470.2|8472.5|8471.2|8468.5|8467.4|376
1636024800000|2021-11-04 11:20:00|8471.8|8470.3|8472.4|8470.9|8473.6|8472.4|8471.3|8470.1|351
1636025100000|2021-11-04 11:25:00|8472.3|8470.8|8474.4|8472.9|8474.7|8473.6|8471.9|8470.4|295
1636025400000|2021-11-04 11:30:00|8474.1|8473.2|8477.2|8476.3|8477.5|8476.3|8474.1|8473.2|364
1636025700000|2021-11-04 11:35:00|8477.1|8476.2|8478.7|8477.2|8479.4|8478.2|8475.6|8474.2|493
1636026000000|2021-11-04 11:40:00|8478.6|8477.1|8476.9|8475.4|8478.8|8477.6|8476.4|8474.9|512
1636026300000|2021-11-04 11:45:00|8477|8475.5|8476.2|8475.3|8477.3|8476|8475.6|8474.2|432
1636026600000|2021-11-04 11:50:00|8476.1|8475.2|8473.3|8471.8|8477.1|8475.7|8472.4|8471.1|419
1636026900000|2021-11-04 11:55:00|8473.4|8471.9|8474.2|8468.6|8478.1|8472.3|8463.1|8460.1|896
1636027200000|2021-11-04 12:00:00|8474.6|8467.9|8510.1|8508.6|8511.6|8510.1|8474.6|8465.1|2117
1636027500000|2021-11-04 12:05:00|8510|8508.5|8518.9|8517.4|8520.7|8518.3|8506.8|8505.3|1581
1636027800000|2021-11-04 12:10:00|8519|8517.5|8518.8|8517.3|8523.5|8522|8516.2|8514.7|1480
1636028100000|2021-11-04 12:15:00|8519|8517.5|8526.4|8524.9|8526.5|8525|8517.8|8516.3|1255
1636028400000|2021-11-04 12:20:00|8526.7|8525.2|8522.5|8521|8527.5|8526|8521.5|8520|1012
1636028700000|2021-11-04 12:25:00|8522.4|8520.9|8519.4|8511.6|8523.9|8522.4|8515.3|8511.2|908
1636029000000|2021-11-04 12:30:00|8519.7|8513|8518.9|8517.4|8525.6|8522.3|8513.7|8512.2|980
1636029300000|2021-11-04 12:35:00|8518.8|8517.3|8517.6|8516.1|8521.9|8520.4|8517.4|8515.9|747
1636029600000|2021-11-04 12:40:00|8517.5|8516|8533.7|8532.2|8534.4|8532.9|8516.8|8515.3|1021
1636029900000|2021-11-04 12:45:00|8533.9|8532.4|8536.5|8535|8539.4|8537.9|8532.7|8531.2|913
1636030200000|2021-11-04 12:50:00|8536.6|8535.1|8533.2|8531.7|8542|8540.5|8530.7|8529.2|842
1636030500000|2021-11-04 12:55:00|8533.1|8531.6|8537.1|8535.6|8537.7|8536.2|8531|8529.5|945
1636030800000|2021-11-04 13:00:00|8537|8535.5|8545.2|8543.7|8545.6|8544.1|8535.1|8533.7|808
1636031100000|2021-11-04 13:05:00|8545.1|8543.6|8540.5|8539|8546.1|8544.8|8538.7|8537.2|775
1636031400000|2021-11-04 13:10:00|8540.4|8538.9|8535.5|8534|8540.5|8539|8532.3|8530.8|826
1636031700000|2021-11-04 13:15:00|8535.4|8533.9|8536|8535.1|8538.3|8536.8|8531.5|8530|811
1636032000000|2021-11-04 13:20:00|8536.3|8534.8|8538.6|8537.1|8540.9|8539.4|8535.7|8534.4|720
1636032300000|2021-11-04 13:25:00|8538.7|8537.2|8542.8|8541.3|8544.3|8542.8|8537|8535.7|606
1636032600000|2021-11-04 13:30:00|8542.9|8541.4|8538.6|8537.1|8543.1|8541.6|8536.3|8534.8|760
1636032900000|2021-11-04 13:35:00|8538.3|8537.4|8540.3|8538.8|8541.4|8540.1|8537.3|8535.8|731
1636033200000|2021-11-04 13:40:00|8540.4|8538.9|8540.4|8538.9|8542.9|8541.4|8538.7|8537.2|712
1636033500000|2021-11-04 13:45:00|8540.5|8539|8545.2|8543.7|8546.5|8545|8540.3|8538.8|771
1636033800000|2021-11-04 13:50:00|8545.3|8543.8|8541.3|8540.4|8546.8|8545.3|8536.9|8535.7|637
1636034100000|2021-11-04 13:55:00|8541.2|8540.3|8540.2|8538.7|8543.2|8542.1|8538.4|8537.2|686
1636034400000|2021-11-04 14:00:00|8540.4|8538.9|8542.9|8541.4|8543.1|8542|8540.1|8538.6|836
1636034700000|2021-11-04 14:05:00|8543|8541.5|8545.2|8543.7|8545.2|8543.7|8541.9|8540.4|627
1636035000000|2021-11-04 14:10:00|8545.1|8543.6|8543.9|8543|8545.7|8544.6|8543.1|8541.8|678
1636035300000|2021-11-04 14:15:00|8544.2|8542.7|8549.1|8548.2|8549.7|8548.5|8543.3|8541.8|717
1636035600000|2021-11-04 14:20:00|8549.4|8547.9|8555.2|8553.7|8555.7|8554.2|8548.5|8547.1|845
1636035900000|2021-11-04 14:25:00|8555.3|8553.8|8549.8|8548.3|8556.5|8555|8549.5|8548|743
1636036200000|2021-11-04 14:30:00|8549.7|8548.2|8545.9|8544.4|8550.3|8548.8|8544.2|8542.7|768
1636036500000|2021-11-04 14:35:00|8545.8|8544.3|8544.2|8542.7|8545.8|8544.3|8542.3|8541|842
1636036800000|2021-11-04 14:40:00|8544.4|8542.9|8542.9|8541.4|8546.1|8544.8|8541.5|8540.4|749
1636037100000|2021-11-04 14:45:00|8543|8541.5|8545.8|8544.3|8546.1|8544.6|8542.4|8540.9|610
1636037400000|2021-11-04 14:50:00|8545.6|8544.1|8548.8|8547.3|8550.5|8549.1|8545.1|8543.6|706
1636037700000|2021-11-04 14:55:00|8548.9|8548|8549|8547.5|8550.5|8549.4|8548.1|8546.8|756
1636038000000|2021-11-04 15:00:00|8548.9|8547.4|8549.8|8548.3|8552.7|8551.2|8547.2|8545.7|821
1636038300000|2021-11-04 15:05:00|8550|8548.5|8546.8|8545.3|8550.6|8549.1|8545.6|8544.1|563
1636038600000|2021-11-04 15:10:00|8546.9|8545.4|8547.4|8545.9|8548|8546.7|8546.3|8545.1|466
1636038900000|2021-11-04 15:15:00|8547.3|8545.8|8548.3|8546.8|8550.3|8549.1|8546.9|8545.7|598
1636039200000|2021-11-04 15:20:00|8548.4|8546.9|8551.9|8550.4|8552.1|8550.6|8548.2|8546.8|447
1636039500000|2021-11-04 15:25:00|8551.8|8550.3|8551.5|8550|8552.8|8551.5|8548.7|8547.2|841
1636039800000|2021-11-04 15:30:00|8551.6|8550.1|8554|8552.5|8554.1|8552.7|8550.5|8549.2|691
1636040100000|2021-11-04 15:35:00|8553.9|8552.4|8554.4|8553.5|8555.6|8554.3|8551.8|8550.6|630
1636040400000|2021-11-04 15:40:00|8554.5|8553.6|8558.3|8556.8|8558.5|8557|8553.8|8552.3|577
1636040700000|2021-11-04 15:45:00|8558.4|8556.9|8564.7|8563.2|8564.8|8563.3|8557.3|8556.2|754
1636041000000|2021-11-04 15:50:00|8564.2|8563.3|8560.6|8559.1|8565.6|8564.2|8559.7|8558.2|812
1636041300000|2021-11-04 15:55:00|8560.5|8559|8557.9|8557|8560.7|8559.2|8556.3|8555|992
1636041600000|2021-11-04 16:00:00|8557.8|8556.9|8554.1|8552.6|8558.9|8557.4|8553.4|8551.9|911
1636041900000|2021-11-04 16:05:00|8554|8552.5|8549.5|8548|8554.5|8553.2|8547.9|8546.7|725
1636042200000|2021-11-04 16:10:00|8549.6|8548.1|8548.4|8546.9|8550.8|8549.3|8547.8|8546.5|569
1636042500000|2021-11-04 16:15:00|8548.3|8546.8|8548.3|8546.8|8551.6|8550.1|8547|8545.7|641
1636042800000|2021-11-04 16:20:00|8548.2|8546.7|8550|8549.1|8550.6|8549.4|8547.5|8546|468
1636043100000|2021-11-04 16:25:00|8550.3|8548.8|8552.2|8550.7|8552.8|8551.4|8548.9|8547.8|515
1636043400000|2021-11-04 16:30:00|8552.1|8550.6|8548.5|8547|8552.2|8550.8|8548.3|8546.9|562
1636043700000|2021-11-04 16:35:00|8548.3|8547.4|8550.4|8548.9|8550.5|8549|8546|8544.5|492
1636044000000|2021-11-04 16:40:00|8550.2|8549.3|8553.2|8551.7|8553.8|8552.4|8549.7|8548.5|365
1636044300000|2021-11-04 16:45:00|8553.1|8551.6|8552.8|8551.3|8555|8553.5|8552.7|8551.2|312
1636044600000|2021-11-04 16:50:00|8552.7|8551.2|8553.2|8551.7|8553.6|8552.1|8551.9|8550.4|280
1636044900000|2021-11-04 16:55:00|8553.1|8551.6|8556.7|8555.8|8557.8|8556.4|8553.1|8551.6|404
1636045200000|2021-11-04 17:00:00|8557.1|8555.6|8559.4|8557.9|8559.6|8558.1|8556.1|8554.9|379
1636045500000|2021-11-04 17:05:00|8559.5|8558|8559.6|8558.1|8561.2|8559.9|8558.8|8557.7|292
1636045800000|2021-11-04 17:10:00|8559.5|8558|8561.7|8560.2|8563.1|8561.8|8559.1|8557.8|262
1636046100000|2021-11-04 17:15:00|8561.8|8560.3|8561.2|8559.7|8562.4|8561|8560.3|8559.2|287
1636046400000|2021-11-04 17:20:00|8561.3|8559.8|8560.6|8559.7|8561.7|8560.7|8559.1|8557.9|338
1636046700000|2021-11-04 17:25:00|8560.7|8559.8|8559.5|8558.6|8561.5|8560.6|8559.3|8558.2|312
1636047000000|2021-11-04 17:30:00|8559.4|8558.5|8560|8558.5|8560.1|8558.9|8557.9|8556.7|261
1636047300000|2021-11-04 17:35:00|8559.9|8558.4|8559.9|8558.4|8560.9|8559.8|8558.9|8557.7|287
1636047600000|2021-11-04 17:40:00|8560|8558.5|8560.4|8558.9|8560.6|8559.3|8559.2|8558.1|296
1636047900000|2021-11-04 17:45:00|8560.5|8559|8562.2|8561.3|8563.7|8562.3|8560.2|8558.9|382
1636048200000|2021-11-04 17:50:00|8562.1|8561.2|8561.4|8559.9|8564.2|8563|8561.1|8559.9|309
1636048500000|2021-11-04 17:55:00|8561.3|8559.8|8558.8|8557.9|8561.5|8560.1|8558.5|8557.1|365
1636048800000|2021-11-04 18:00:00|8559.1|8557.6|8558.9|8558|8559.9|8558.5|8557.6|8556.1|477
1636049100000|2021-11-04 18:05:00|8558.8|8557.9|8559.3|8557.8|8559.5|8558.4|8558.2|8557|320
1636049400000|2021-11-04 18:10:00|8559.4|8557.9|8560.7|8559.8|8561.3|8560.1|8558.9|8557.7|280
1636049700000|2021-11-04 18:15:00|8560.6|8559.7|8560|8559.1|8561.4|8560.1|8559.8|8558.7|268
1636050000000|2021-11-04 18:20:00|8559.9|8559|8560.3|8559.4|8561|8559.6|8559.4|8558.2|303
1636050300000|2021-11-04 18:25:00|8560.4|8559.5|8560.6|8559.7|8561.7|8560.4|8560.3|8559|306
1636050600000|2021-11-04 18:30:00|8560.7|8559.8|8560.4|8558.9|8561.7|8560.5|8560.1|8558.9|297
1636050900000|2021-11-04 18:35:00|8560.3|8558.8|8560.1|8558.6|8560.5|8559.2|8557.3|8555.9|337
1636051200000|2021-11-04 18:40:00|8560.2|8558.7|8559.6|8558.7|8560.3|8558.8|8558.8|8557.6|274
1636051500000|2021-11-04 18:45:00|8559.9|8558.4|8558.7|8557.8|8560.4|8559.5|8558.3|8557.2|308
1636051800000|2021-11-04 18:50:00|8559|8557.5|8561.1|8559.6|8561.2|8560|8557.8|8556.6|373
1636052100000|2021-11-04 18:55:00|8560.7|8559.8|8562.8|8561.3|8562.8|8561.7|8560.3|8558.9|418
1636052400000|2021-11-04 19:00:00|8562.6|8561.1|8558.9|8557.4|8562.7|8561.5|8558.8|8557.3|353
1636052700000|2021-11-04 19:05:00|8558.8|8557.3|8559|8557.5|8559.8|8558.5|8558|8556.8|215
1636053000000|2021-11-04 19:10:00|8559.1|8557.6|8559.5|8558.6|8560|8558.8|8558.4|8556.9|245
1636053300000|2021-11-04 19:15:00|8559.8|8558.3|8560.5|8559.6|8561.1|8560.1|8559.6|8558.3|187
1636053600000|2021-11-04 19:20:00|8560.4|8559.5|8558.2|8556.7|8560.7|8559.7|8557.9|8556.6|243
1636053900000|2021-11-04 19:25:00|8558.3|8556.8|8558.9|8557.4|8559|8557.6|8557.8|8556.4|132
1636054200000|2021-11-04 19:30:00|8558.8|8557.3|8557.6|8556.1|8559|8557.5|8557|8555.9|256
1636054500000|2021-11-04 19:35:00|8557.5|8556|8558.2|8556.7|8558.7|8557.2|8557|8555.6|214
1636054800000|2021-11-04 19:40:00|8558.3|8556.8|8558.9|8557.4|8559.3|8558.1|8557.7|8556.4|231
1636055100000|2021-11-04 19:45:00|8559|8557.5|8558.3|8557.4|8559.2|8557.9|8557.9|8556.6|178
1636055400000|2021-11-04 19:50:00|8558.7|8557.2|8559.3|8557.8|8560.3|8559|8558.3|8557.1|187
1636055700000|2021-11-04 19:55:00|8559.2|8557.7|8559.3|8558.4|8560.2|8558.9|8558.6|8557.1|335
1636056000000|2021-11-04 20:00:00|8559.2|8558.3|8561.1|8559.6|8561.5|8560|8559.2|8557.8|291
1636056300000|2021-11-04 20:05:00|8561.2|8559.7|8560.1|8558.6|8561.5|8560|8559.6|8558.1|220
1636056600000|2021-11-04 20:10:00|8560.2|8558.7|8559.8|8558.3|8560.9|8559.5|8559.6|8558.2|203
1636056900000|2021-11-04 20:15:00|8559.9|8558.4|8558.3|8556.8|8560|8558.8|8557.9|8556.6|209
1636057200000|2021-11-04 20:20:00|8558.2|8556.7|8560.3|8558.8|8560.3|8558.8|8558.2|8556.7|151
1636057500000|2021-11-04 20:25:00|8560.2|8558.7|8560.8|8559.3|8561.4|8559.9|8559.9|8558.7|150
1636057800000|2021-11-04 20:30:00|8560.7|8559.2|8562.7|8561.2|8562.8|8561.3|8560.1|8558.6|152
1636058100000|2021-11-04 20:35:00|8562.8|8561.3|8561.3|8559.8|8562.8|8561.3|8561.1|8559.6|105
1636058400000|2021-11-04 20:40:00|8561.5|8560|8562.6|8561.1|8562.6|8561.1|8561|8559.5|148
1636058700000|2021-11-04 20:45:00|8562.7|8561.2|8560.4|8558.9|8562.7|8561.2|8559.1|8557.6|311
1636059000000|2021-11-04 20:50:00|8560.3|8558.8|8559.9|8558.4|8562.1|8560.1|8559|8556.5|972
1636059300000|2021-11-04 20:55:00|8560|8558.5|8561.2|8556.6|8561.7|8558.6|8558.9|8555.2|723
1636059600000|2021-11-04 21:00:00|8561.4|8556.4|8566.1|8555.1|8567.4|8556.4|8561.4|8553.7|37
1636059900000|2021-11-04 21:05:00|8566|8555|8565.1|8554.1|8566.4|8555.4|8564.2|8553.2|97
1636060200000|2021-11-04 21:10:00|8565.3|8554.3|8564.8|8554.4|8568.1|8558.2|8563.7|8552.7|267
1636060500000|2021-11-04 21:15:00|8565.4|8554.5|8565.7|8555|8566.2|8555.9|8562.9|8553|171
1636060800000|2021-11-04 21:20:00|8565|8554.6|8563.4|8555.3|8565|8556.3|8561.4|8553.5|202
1636061100000|2021-11-04 21:25:00|8563.6|8555.6|8564.4|8554.6|8565.5|8556.1|8562.3|8553.9|130
1636061400000|2021-11-04 21:30:00|8564.3|8554.7|8564.1|8555.5|8564.8|8555.7|8562.7|8552.7|245
1636061700000|2021-11-04 21:35:00|8563.4|8555|8561.5|8555.3|8563.9|8555.5|8560.8|8553.9|298
1636062000000|2021-11-04 21:40:00|8561.9|8555.2|8562.6|8555.1|8562.9|8555.6|8561.6|8554.2|338
1636062300000|2021-11-04 21:45:00|8562|8554.7|8562.1|8555|8562.4|8556.2|8560.7|8554.3|481
1636062600000|2021-11-04 21:50:00|8562|8555.1|8563.1|8554.8|8564.5|8556.4|8561.5|8552.9|1006
1636062900000|2021-11-04 21:55:00|8563|8554.9|8563.7|8554.8|8565.3|8555.8|8561.9|8553.3|814
1636063200000|2021-11-04 22:00:00|8563.2|8555.1|8560.5|8557.8|8565.8|8558.4|8559.4|8554.1|449
1636063500000|2021-11-04 22:05:00|8560.6|8557.6|8560.9|8558.6|8561.3|8559.1|8559.3|8557.1|278
1636063800000|2021-11-04 22:10:00|8560.8|8558.4|8560.2|8558.7|8561.7|8559.1|8559.7|8557.8|190
1636064100000|2021-11-04 22:15:00|8560|8558.5|8559|8557.5|8561|8558.8|8558.9|8557|181
1636064400000|2021-11-04 22:20:00|8558.8|8557.3|8557.6|8556.1|8559.9|8557.7|8557.6|8555.6|197
1636064700000|2021-11-04 22:25:00|8557.7|8556.2|8556.5|8555|8558.4|8556.7|8556.3|8554.7|225
1636065000000|2021-11-04 22:30:00|8556.4|8554.9|8555|8553.5|8556.6|8555.1|8554.8|8553.3|189
1636065300000|2021-11-04 22:35:00|8555.2|8553|8555.4|8553.9|8556.1|8554.2|8554.9|8553|156
1636065600000|2021-11-04 22:40:00|8555.5|8554|8555.9|8554.4|8556.3|8554.6|8555.2|8553.5|153
1636065900000|2021-11-04 22:45:00|8555.8|8554.3|8556.9|8555.4|8557.5|8555.4|8555.8|8553.8|150
1636066200000|2021-11-04 22:50:00|8557|8555.5|8556.8|8555.3|8557.1|8555.6|8556.6|8555.1|55
1636066500000|2021-11-04 22:55:00|8556.7|8555.2|8556|8554.5|8557.4|8555.4|8555.7|8554.2|128
1636066800000|2021-11-04 23:00:00|8555.9|8554.4|8556.2|8554.7|8556.6|8555.1|8555.6|8554.1|255
1636067100000|2021-11-04 23:05:00|8556.1|8554.6|8555.2|8553.7|8556.5|8555|8555|8553.5|169
1636067400000|2021-11-04 23:10:00|8555.3|8553.8|8554.4|8552.9|8555.3|8553.8|8554|8552.5|160
1636067700000|2021-11-04 23:15:00|8554.6|8553.1|8553.4|8551.9|8554.9|8553.4|8553.2|8551.7|277
1636068000000|2021-11-04 23:20:00|8553.5|8552|8553.8|8552.3|8554.2|8552.7|8553|8551.5|170
1636068300000|2021-11-04 23:25:00|8553.7|8552.2|8555|8553.5|8555.4|8553.9|8553.7|8552.2|177
1636068600000|2021-11-04 23:30:00|8555.2|8553.7|8555.3|8553.8|8555.9|8554.4|8554.6|8553.1|219
1636068900000|2021-11-04 23:35:00|8555.4|8553.9|8555|8553.5|8555.7|8554.2|8554.8|8553.3|176
1636069200000|2021-11-04 23:40:00|8554.9|8553.4|8555.1|8553.6|8555.5|8554|8554.5|8553|182
1636069500000|2021-11-04 23:45:00|8555.2|8553.7|8554.7|8553.2|8555.5|8554|8554.2|8552.7|171
1636069800000|2021-11-04 23:50:00|8554.6|8553.1|8554.7|8553.2|8555.4|8554.1|8554|8552.5|197
1636070100000|2021-11-04 23:55:00|8554.9|8553.4|8555.2|8553.7|8555.4|8553.9|8554.6|8553.1|138
1636070400000|2021-11-05 00:00:00|8555.4|8553.9|8557.3|8555.8|8557.8|8556.3|8554.2|8552.7|357
1636070700000|2021-11-05 00:05:00|8557.2|8555.7|8558.8|8557.3|8559|8557.5|8556.8|8555.3|308
1636071000000|2021-11-05 00:10:00|8558.7|8557.2|8558.5|8557|8558.9|8557.4|8557.9|8556.4|169
1636071300000|2021-11-05 00:15:00|8558.4|8556.9|8556.4|8554.9|8558.5|8557|8555.9|8554.4|236
1636071600000|2021-11-05 00:20:00|8556.5|8555|8556.8|8555.3|8557.3|8555.8|8556.1|8554.6|188
1636071900000|2021-11-05 00:25:00|8556.9|8555.4|8556.6|8555.1|8556.9|8555.4|8556|8554.5|200
1636072200000|2021-11-05 00:30:00|8556.7|8555.2|8559.9|8558.4|8560.3|8559.1|8556.5|8555|315
1636072500000|2021-11-05 00:35:00|8559.8|8558.3|8560.4|8558.9|8560.4|8559.2|8558.8|8557.4|285
1636072800000|2021-11-05 00:40:00|8560.3|8558.8|8559.6|8558.1|8561.1|8560.1|8559.5|8558.1|250
1636073100000|2021-11-05 00:45:00|8559.7|8558.2|8559.1|8557.6|8560.2|8558.9|8558.7|8557.2|246
1636073400000|2021-11-05 00:50:00|8559|8557.5|8559.2|8557.7|8560|8558.7|8558.6|8557.1|211
1636073700000|2021-11-05 00:55:00|8559.1|8557.6|8558.4|8556.9|8559.8|8558.5|8557.9|8556.6|303
1636074000000|2021-11-05 01:00:00|8558.3|8556.8|8560.2|8558.7|8561.4|8559.9|8558.1|8556.6|378
1636074300000|2021-11-05 01:05:00|8560.1|8558.6|8561.2|8559.7|8561.7|8560.5|8559.5|8558.2|290
1636074600000|2021-11-05 01:10:00|8561.3|8559.8|8562.1|8560.6|8562.3|8560.8|8560.4|8559|243
1636074900000|2021-11-05 01:15:00|8562.2|8560.7|8561|8559.5|8562.6|8561.1|8560.5|8559|262
1636075200000|2021-11-05 01:20:00|8561.1|8559.6|8561.1|8559.6|8561.8|8560.3|8559.6|8558.4|300
1636075500000|2021-11-05 01:25:00|8561.2|8559.7|8563.5|8562|8563.7|8562.3|8561.1|8559.6|241
1636075800000|2021-11-05 01:30:00|8563.6|8562.1|8564.1|8562.6|8565|8563.7|8563.1|8561.8|324
1636076100000|2021-11-05 01:35:00|8564|8562.5|8564.5|8563|8565.2|8563.8|8563.8|8562.4|255
1636076400000|2021-11-05 01:40:00|8564.4|8562.9|8565.7|8564.2|8565.8|8564.4|8564.4|8562.9|244
1636076700000|2021-11-05 01:45:00|8565.6|8564.1|8565.6|8564.1|8565.8|8564.3|8564.2|8562.7|244
1636077000000|2021-11-05 01:50:00|8565.5|8564|8564.1|8562.6|8565.8|8564.3|8563.7|8562.5|255
1636077300000|2021-11-05 01:55:00|8564|8562.5|8565.2|8563.7|8565.6|8564.2|8563.5|8562|275
1636077600000|2021-11-05 02:00:00|8565.1|8563.6|8563.9|8562.4|8565.9|8564.4|8563.7|8562.4|268
1636077900000|2021-11-05 02:05:00|8563.8|8562.3|8564.3|8562.8|8564.6|8563.1|8562.8|8561.7|179
1636078200000|2021-11-05 02:10:00|8564.4|8562.9|8563.1|8561.6|8564.6|8563.1|8562.6|8561.5|187
1636078500000|2021-11-05 02:15:00|8563.2|8561.7|8561.4|8559.9|8563.2|8561.7|8561.2|8559.7|177
1636078800000|2021-11-05 02:20:00|8561.3|8559.8|8558.7|8557.2|8561.5|8560|8558.7|8557.2|236
1636079100000|2021-11-05 02:25:00|8558.4|8557.5|8560.3|8558.8|8561.6|8560.1|8558.3|8556.9|243
1636079400000|2021-11-05 02:30:00|8560.4|8558.9|8558.3|8556.8|8560.5|8559|8557.5|8556.1|273
1636079700000|2021-11-05 02:35:00|8558.2|8556.7|8558.1|8556.6|8559.1|8557.6|8557.8|8556.6|199
1636080000000|2021-11-05 02:40:00|8558|8556.5|8558.2|8556.7|8558.6|8557.2|8557.5|8556.1|120
1636080300000|2021-11-05 02:45:00|8558.3|8556.8|8558|8556.5|8558.7|8557.4|8557.6|8556.2|186
1636080600000|2021-11-05 02:50:00|8558.1|8556.6|8558.7|8557.2|8558.8|8557.3|8557.1|8556.1|194
1636080900000|2021-11-05 02:55:00|8558.8|8557.3|8558.4|8556.9|8559.1|8557.7|8557.9|8556.6|175
1636081200000|2021-11-05 03:00:00|8558.3|8556.8|8559.3|8557.8|8559.6|8558.3|8557.6|8556.5|193
1636081500000|2021-11-05 03:05:00|8559.2|8557.7|8557.8|8556.3|8559.4|8557.9|8557.7|8556.2|164
1636081800000|2021-11-05 03:10:00|8557.9|8556.4|8557.1|8555.6|8557.9|8556.4|8556|8554.7|186
1636082100000|2021-11-05 03:15:00|8557|8555.5|8557.1|8555.6|8557.9|8556.6|8556.6|8555.3|180
1636082400000|2021-11-05 03:20:00|8557|8555.5|8557.1|8555.6|8557.7|8556.2|8556.3|8555.2|180
1636082700000|2021-11-05 03:25:00|8557.2|8555.7|8556.3|8554.8|8557.2|8555.9|8556.1|8554.6|145
1636083000000|2021-11-05 03:30:00|8556.2|8554.7|8555.5|8554|8556.5|8555.2|8555.3|8553.8|180
1636083300000|2021-11-05 03:35:00|8555.4|8553.9|8554.4|8552.9|8555.6|8554.1|8553.8|8552.3|175
1636083600000|2021-11-05 03:40:00|8554.3|8552.8|8554.7|8553.2|8555.1|8553.6|8554.2|8552.7|166
1636083900000|2021-11-05 03:45:00|8554.8|8553.3|8554.5|8553|8554.8|8553.3|8554.3|8552.8|160
1636084200000|2021-11-05 03:50:00|8554.6|8553.1|8552.8|8551.9|8554.7|8553.2|8552.7|8551.3|193
1636084500000|2021-11-05 03:55:00|8552.9|8552|8554|8552.5|8554|8552.6|8552.3|8550.8|257
1636084800000|2021-11-05 04:00:00|8553.9|8552.4|8555.6|8554.1|8555.7|8554.2|8553.8|8552.3|164
1636085100000|2021-11-05 04:05:00|8555.7|8554.2|8556.3|8554.8|8556.7|8555.2|8555|8553.5|162
1636085400000|2021-11-05 04:10:00|8556.2|8554.7|8557|8555.5|8557.1|8555.6|8555.9|8554.4|139
1636085700000|2021-11-05 04:15:00|8556.9|8555.4|8558.4|8556.9|8558.4|8556.9|8556.8|8555.3|129
1636086000000|2021-11-05 04:20:00|8558.3|8556.8|8559.1|8557.6|8559.2|8558.1|8558.1|8556.6|98
1636086300000|2021-11-05 04:25:00|8559|8557.5|8560.4|8558.9|8560.4|8559|8558.8|8557.3|186
1636086600000|2021-11-05 04:30:00|8560.3|8558.8|8561.7|8560.2|8561.8|8560.3|8559.8|8558.3|184
1636086900000|2021-11-05 04:35:00|8561.4|8560.5|8561.5|8560|8561.9|8560.7|8561|8559.6|144
1636087200000|2021-11-05 04:40:00|8561.6|8560.1|8562.6|8561.1|8562.7|8561.4|8561.6|8560.1|142
1636087500000|2021-11-05 04:45:00|8562.5|8561|8563.7|8562.8|8564.2|8562.9|8562.4|8560.9|174
1636087800000|2021-11-05 04:50:00|8563.8|8562.9|8563.7|8562.2|8564.1|8562.9|8563.5|8562.2|129
1636088100000|2021-11-05 04:55:00|8564|8562.5|8564.5|8563|8564.8|8563.7|8563.6|8562.2|189
1636088400000|2021-11-05 05:00:00|8564.4|8562.9|8563.1|8561.6|8564.4|8563.1|8562.4|8560.9|181
1636088700000|2021-11-05 05:05:00|8563.2|8561.7|8564|8562.5|8564.1|8562.6|8562.9|8561.5|109
1636089000000|2021-11-05 05:10:00|8564.1|8562.6|8563.8|8562.3|8564.5|8563.1|8563.4|8562|131
1636089300000|2021-11-05 05:15:00|8563.7|8562.2|8563.6|8562.1|8564|8562.6|8563.4|8561.9|113
1636089600000|2021-11-05 05:20:00|8563.7|8562.2|8564.4|8562.9|8564.5|8563|8563.2|8561.7|134
1636089900000|2021-11-05 05:25:00|8564.3|8562.8|8563.3|8561.8|8564.4|8562.9|8563.2|8561.7|125
1636090200000|2021-11-05 05:30:00|8563.1|8561.6|8563.1|8561.6|8564|8562.5|8562.8|8561.3|138
1636090500000|2021-11-05 05:35:00|8563|8561.5|8562.8|8561.3|8563.5|8562|8562.7|8561.2|128
1636090800000|2021-11-05 05:40:00|8562.7|8561.2|8562.9|8562|8563.4|8562.1|8562.7|8561.2|140
1636091100000|2021-11-05 05:45:00|8563.2|8561.7|8563.1|8561.6|8563.3|8561.9|8562.5|8561.1|155
1636091400000|2021-11-05 05:50:00|8563|8561.5|8564.5|8563|8564.9|8563.7|8562.5|8561.4|173
1636091700000|2021-11-05 05:55:00|8564.6|8563.1|8563.4|8562.5|8565.3|8564|8562.8|8561.6|271
1636092000000|2021-11-05 06:00:00|8563.7|8562.2|8562.9|8561.4|8564.4|8563.1|8562.9|8561.4|303
1636092300000|2021-11-05 06:05:00|8563|8561.5|8563.4|8561.9|8563.9|8562.4|8562.8|8561.3|186
1636092600000|2021-11-05 06:10:00|8563.3|8561.8|8563.1|8561.6|8564|8562.5|8562.9|8561.6|160
1636092900000|2021-11-05 06:15:00|8563.2|8561.7|8561.8|8560.9|8563.6|8562.1|8561.3|8559.8|199
1636093200000|2021-11-05 06:20:00|8561.9|8561|8563|8561.5|8563.1|8561.7|8561.2|8559.8|305
1636093500000|2021-11-05 06:25:00|8562.9|8561.4|8561.9|8560.4|8563|8561.5|8561|8559.9|235
1636093800000|2021-11-05 06:30:00|8561.7|8560.8|8561.3|8559.8|8562.5|8561.3|8560.2|8559|263
1636094100000|2021-11-05 06:35:00|8561.2|8559.7|8563.4|8561.9|8563.8|8562.3|8561.2|8559.7|272
1636094400000|2021-11-05 06:40:00|8563.3|8561.8|8564.4|8562.9|8565|8563.8|8563.3|8561.8|463
1636094700000|2021-11-05 06:45:00|8564.5|8563|8564.8|8563.3|8564.9|8563.7|8563.8|8562.3|266
1636095000000|2021-11-05 06:50:00|8564.6|8563.7|8564.5|8563|8565.5|8564.3|8564.3|8563|254
1636095300000|2021-11-05 06:55:00|8564.3|8562.8|8563.3|8561.8|8564.5|8563|8562.9|8561.4|280
1636095600000|2021-11-05 07:00:00|8563.5|8562|8562.1|8560.6|8565.6|8564.1|8561.9|8560.4|396
1636095900000|2021-11-05 07:05:00|8562|8560.5|8563.2|8561.7|8563.7|8562.2|8561.5|8560.1|338
1636096200000|2021-11-05 07:10:00|8563.3|8561.8|8564.1|8562.6|8565.2|8563.7|8562.6|8561.3|327
1636096500000|2021-11-05 07:15:00|8564|8562.5|8565|8563.5|8566.4|8564.9|8564|8562.5|342
1636096800000|2021-11-05 07:20:00|8564.9|8563.4|8561.6|8560.1|8565.8|8564.3|8560.6|8559.3|379
1636097100000|2021-11-05 07:25:00|8561.5|8560|8560.7|8559.2|8561.7|8560.2|8559.6|8558.2|290
1636097400000|2021-11-05 07:30:00|8560.6|8559.1|8562.2|8561.3|8562.9|8561.7|8560.4|8559.1|240
1636097700000|2021-11-05 07:35:00|8562.3|8561.4|8558.8|8557.9|8562.3|8561.4|8558.7|8557.6|504
1636098000000|2021-11-05 07:40:00|8558.7|8557.8|8559.4|8557.9|8560.4|8559.2|8557.9|8556.8|345
1636098300000|2021-11-05 07:45:00|8559.2|8558.3|8559.5|8558|8559.6|8558.5|8558.1|8557|242
1636098600000|2021-11-05 07:50:00|8559.4|8557.9|8559.6|8558.7|8560.2|8559|8558.3|8557.2|267
1636098900000|2021-11-05 07:55:00|8559.5|8558.6|8560.9|8559.4|8562.2|8560.9|8559.1|8558.2|390
1636099200000|2021-11-05 08:00:00|8560.8|8559.3|8568.5|8567.6|8569.3|8568.2|8560.8|8559.3|646
1636099500000|2021-11-05 08:05:00|8569|8567.5|8573.8|8572.9|8574.4|8573.5|8568.6|8567.4|669
1636099800000|2021-11-05 08:10:00|8573.9|8573|8575.8|8574.3|8578.8|8577.5|8573.6|8572.4|661
1636100100000|2021-11-05 08:15:00|8575.7|8574.2|8579.6|8578.7|8581.6|8580.4|8575.3|8574.1|774
1636100400000|2021-11-05 08:20:00|8579.7|8578.2|8579.1|8577.6|8581|8579.7|8575.1|8574.2|687
1636100700000|2021-11-05 08:25:00|8579.2|8578.2|8581.8|8580.3|8583.2|8582.2|8578|8576.6|622
1636101000000|2021-11-05 08:30:00|8581.7|8580.2|8581.8|8580.3|8582.9|8581.8|8579.7|8578.6|743
1636101300000|2021-11-05 08:35:00|8581.2|8580|8583.9|8583|8585.6|8584.3|8581|8579.8|810
1636101600000|2021-11-05 08:40:00|8583.8|8582.9|8587.4|8585.9|8587.7|8586.2|8583.8|8582.9|501
1636101900000|2021-11-05 08:45:00|8587.5|8586|8583.4|8582.5|8590.4|8589.2|8583.2|8582.3|618
1636102200000|2021-11-05 08:50:00|8583.3|8582.4|8579.3|8578.4|8584.2|8583.3|8577.3|8576.1|613
1636102500000|2021-11-05 08:55:00|8579.6|8578.1|8586.8|8585.3|8587.5|8586.3|8578.6|8577.7|633
1636102800000|2021-11-05 09:00:00|8586.9|8585.4|8582.8|8581.9|8588.5|8587.5|8582.6|8581.4|686
1636103100000|2021-11-05 09:05:00|8582.7|8581.8|8582.7|8581.8|8583.8|8582.6|8581.6|8580.4|519
1636103400000|2021-11-05 09:10:00|8582.8|8581.9|8588.3|8586.8|8588.4|8587.1|8582.7|8581.7|544
1636103700000|2021-11-05 09:15:00|8588.4|8586.9|8590.4|8589.5|8590.4|8589.5|8586.1|8584.8|527
1636104000000|2021-11-05 09:20:00|8590.3|8589.4|8584.7|8583.2|8590.4|8589.5|8584.4|8583|622
1636104300000|2021-11-05 09:25:00|8584.6|8583.1|8578.8|8577.3|8585.6|8584.2|8578.3|8577|669
1636104600000|2021-11-05 09:30:00|8578.9|8577.4|8583.7|8582.2|8585.9|8584.6|8578.9|8577.4|621
1636104900000|2021-11-05 09:35:00|8583.6|8582.1|8585.3|8583.8|8585.5|8584.1|8581.8|8580.3|376
1636105200000|2021-11-05 09:40:00|8585.4|8584.5|8583.2|8581.7|8586.7|8585.5|8581|8579.7|438
1636105500000|2021-11-05 09:45:00|8583.3|8581.8|8580.8|8579.9|8583.6|8582.5|8580.7|8579.2|542
1636105800000|2021-11-05 09:50:00|8580.5|8579.6|8587.2|8586.3|8587.7|8586.8|8580.2|8579.3|408
1636106100000|2021-11-05 09:55:00|8587.5|8586.6|8593.7|8592.2|8595.7|8594.6|8587.1|8586.1|473
1636106400000|2021-11-05 10:00:00|8593.8|8592.3|8590.7|8589.2|8593.8|8592.3|8590.2|8588.7|519
1636106700000|2021-11-05 10:05:00|8590.5|8589|8591|8589.5|8594.4|8593|8590.5|8589|606
1636107000000|2021-11-05 10:10:00|8590.8|8589.3|8591.9|8591|8593.3|8592.2|8590.4|8589.2|515
1636107300000|2021-11-05 10:15:00|8592.3|8590.8|8592.3|8591.4|8592.8|8591.7|8590.3|8589.1|473
1636107600000|2021-11-05 10:20:00|8592.2|8591.3|8590.2|8589.3|8593.9|8592.6|8589.5|8588.3|550
1636107900000|2021-11-05 10:25:00|8590.1|8589.2|8591.8|8590.3|8592.3|8590.8|8589.3|8587.9|448
1636108200000|2021-11-05 10:30:00|8591.7|8590.2|8589.2|8587.7|8591.8|8590.6|8589|8587.5|349
1636108500000|2021-11-05 10:35:00|8589.3|8587.8|8585.4|8584.5|8590.5|8589|8584.3|8582.9|432
1636108800000|2021-11-05 10:40:00|8584.9|8584|8587.2|8585.7|8588.1|8586.6|8584.6|8583.5|450
1636109100000|2021-11-05 10:45:00|8587.1|8585.6|8590.3|8589.4|8591|8589.9|8586.5|8585|418
1636109400000|2021-11-05 10:50:00|8590.6|8589.1|8585.1|8584.2|8590.8|8589.7|8584.4|8583.2|708
1636109700000|2021-11-05 10:55:00|8585.5|8584|8582.4|8580.9|8585.6|8584.4|8581.7|8580.4|685
1636110000000|2021-11-05 11:00:00|8582.3|8580.8|8580.7|8579.2|8585.5|8584.1|8579.5|8578.5|926
1636110300000|2021-11-05 11:05:00|8580.5|8579|8583.5|8582|8584.2|8583|8579.9|8578.7|793
1636110600000|2021-11-05 11:10:00|8583.3|8582.4|8580.3|8579.4|8584|8582.6|8579.8|8578.6|691
1636110900000|2021-11-05 11:15:00|8580.2|8579.3|8576.7|8575.8|8580.6|8579.5|8576.1|8574.8|691
1636111200000|2021-11-05 11:20:00|8576.6|8575.7|8580.5|8579.6|8581.2|8579.9|8575.1|8574|643
1636111500000|2021-11-05 11:25:00|8580.4|8579.5|8582.9|8582|8583.6|8582.4|8579.6|8578.5|581
1636111800000|2021-11-05 11:30:00|8583.1|8581.6|8580.6|8579.7|8584.2|8583.1|8580.2|8579|477
1636112100000|2021-11-05 11:35:00|8580.7|8579.8|8576.9|8575.4|8581.5|8580.3|8575.8|8574.9|510
1636112400000|2021-11-05 11:40:00|8576.8|8575.3|8580.3|8578.8|8580.9|8579.6|8576.6|8575.2|444
1636112700000|2021-11-05 11:45:00|8580|8579.1|8582.1|8581.2|8582.7|8581.7|8580|8579|412
1636113000000|2021-11-05 11:50:00|8581.8|8580.9|8580.7|8579.2|8582|8580.9|8579.9|8578.7|379
1636113300000|2021-11-05 11:55:00|8580.6|8579.1|8580.8|8579.3|8582.5|8581.3|8579.6|8578.2|416
1636113600000|2021-11-05 12:00:00|8580.6|8579.7|8578|8577.1|8581.2|8579.9|8577.7|8576.4|432
1636113900000|2021-11-05 12:05:00|8578.1|8577.2|8577.2|8575.7|8578.8|8577.4|8576.1|8574.9|415
1636114200000|2021-11-05 12:10:00|8577.1|8575.6|8573|8571.5|8581|8579.5|8571.8|8569.4|544
1636114500000|2021-11-05 12:15:00|8573.1|8571.6|8576|8574.5|8579.6|8578.1|8573.1|8571.6|719
1636114800000|2021-11-05 12:20:00|8575.8|8574.3|8574.8|8573.3|8577.8|8576.3|8574.4|8572.9|523
1636115100000|2021-11-05 12:25:00|8574.9|8573.4|8581.9|8574.9|8584.2|8576.5|8570.4|8568.9|696
1636115400000|2021-11-05 12:30:00|8581.8|8574.3|8567.8|8566.3|8583.3|8576|8567.3|8565.7|1895
1636115700000|2021-11-05 12:35:00|8568|8566.5|8575|8573.5|8576.2|8574.7|8567.9|8566.4|1462
1636116000000|2021-11-05 12:40:00|8574.6|8573.1|8573.7|8572.2|8575.6|8574.1|8571.1|8569.6|1193
1636116300000|2021-11-05 12:45:00|8573.6|8572.1|8570.7|8569.2|8574.5|8573|8570.4|8568.9|778
1636116600000|2021-11-05 12:50:00|8570.3|8569.4|8569.8|8568.3|8571|8569.5|8566.9|8565.7|622
1636116900000|2021-11-05 12:55:00|8569.7|8568.2|8564|8562.5|8571|8569.6|8563.5|8562|716
1636117200000|2021-11-05 13:00:00|8563.9|8562.4|8559.8|8558.3|8564.7|8563.2|8555.7|8554.5|811
1636117500000|2021-11-05 13:05:00|8559.9|8558.4|8555|8553.5|8560.6|8559.4|8554.8|8553.4|611
1636117800000|2021-11-05 13:10:00|8554.9|8553.4|8555.3|8553.8|8558.3|8557.1|8552.6|8551.4|806
1636118100000|2021-11-05 13:15:00|8555|8553.5|8551.1|8549.6|8556.1|8554.7|8550.5|8549|730
1636118400000|2021-11-05 13:20:00|8551.2|8549.7|8559.3|8558.4|8559.6|8558.4|8549.2|8547.7|678
1636118700000|2021-11-05 13:25:00|8559.4|8558.5|8562.5|8561|8563.1|8561.8|8558|8556.5|717
1636119000000|2021-11-05 13:30:00|8562.2|8560.7|8563.2|8561.7|8563.3|8561.8|8559.9|8558.4|780
1636119300000|2021-11-05 13:35:00|8563.1|8561.6|8563.8|8562.3|8565.4|8563.9|8562|8560.5|631
1636119600000|2021-11-05 13:40:00|8564|8562.5|8560.9|8559.4|8565.1|8563.6|8559.7|8558.2|619
1636119900000|2021-11-05 13:45:00|8560.8|8559.3|8559.4|8557.9|8561|8559.5|8558.6|8557.1|712
1636120200000|2021-11-05 13:50:00|8559.3|8557.8|8562.3|8560.8|8563.1|8561.6|8558.6|8557.1|739
1636120500000|2021-11-05 13:55:00|8562.4|8560.9|8559.9|8558.4|8563.6|8562.2|8559.9|8558.4|662
1636120800000|2021-11-05 14:00:00|8559.7|8558.2|8560.6|8559.1|8561|8559.5|8559|8557.5|617
1636121100000|2021-11-05 14:05:00|8560.7|8559.2|8561.7|8560.2|8562.5|8561.3|8559.3|8558|678
1636121400000|2021-11-05 14:10:00|8561.6|8560.1|8560.1|8558.6|8562.5|8561.3|8557.7|8556.3|580
1636121700000|2021-11-05 14:15:00|8560|8558.5|8558.9|8557.4|8561.1|8560|8558.2|8557.1|596
1636122000000|2021-11-05 14:20:00|8558.6|8557.7|8556.8|8555.3|8559.1|8557.8|8555.7|8554.4|520
1636122300000|2021-11-05 14:25:00|8556.6|8555.1|8553.2|8551.7|8556.9|8555.7|8552.5|8551.3|655
1636122600000|2021-11-05 14:30:00|8553.1|8551.6|8554.4|8552.9|8555.7|8554.4|8552.1|8550.9|576
1636122900000|2021-11-05 14:35:00|8554.5|8553|8554.8|8553.3|8556.6|8555.4|8554.2|8552.7|517
1636123200000|2021-11-05 14:40:00|8554.7|8553.2|8554.5|8553|8555.3|8554|8553.4|8552.3|527
1636123500000|2021-11-05 14:45:00|8554.2|8553.3|8557.6|8556.1|8557.9|8556.4|8553.4|8552.2|462
1636123800000|2021-11-05 14:50:00|8557.5|8556|8558|8556.5|8559.1|8557.6|8557|8555.7|460
1636124100000|2021-11-05 14:55:00|8557.9|8556.4|8562.1|8561.2|8564|8562.8|8557.2|8556|586
1636124400000|2021-11-05 15:00:00|8562.2|8561.3|8558.9|8557.4|8563.9|8562.9|8558.5|8557.2|675
1636124700000|2021-11-05 15:05:00|8559.1|8557.6|8558.3|8556.8|8559.9|8558.7|8556.5|8555.3|580
1636125000000|2021-11-05 15:10:00|8558.4|8556.9|8556.9|8555.4|8559.3|8558|8556|8554.5|684
1636125300000|2021-11-05 15:15:00|8556.8|8555.3|8556.5|8555|8556.9|8555.4|8551.6|8550.4|624
1636125600000|2021-11-05 15:20:00|8556.6|8555.1|8561.5|8560|8562.5|8561|8555.7|8554.4|555
1636125900000|2021-11-05 15:25:00|8561.4|8559.9|8559.6|8558.7|8561.8|8560.6|8559.3|8558|613
1636126200000|2021-11-05 15:30:00|8559.5|8558.6|8561.8|8560.3|8562.6|8561.2|8558.4|8557.1|656
1636126500000|2021-11-05 15:35:00|8561.7|8560.2|8564.2|8562.7|8564.4|8563.3|8561.2|8560|541
1636126800000|2021-11-05 15:40:00|8564.1|8562.6|8563.6|8562.1|8564.5|8563.4|8562|8560.5|594
1636127100000|2021-11-05 15:45:00|8563.8|8562.3|8561.6|8560.1|8564.2|8562.7|8559.8|8558.5|715
1636127400000|2021-11-05 15:50:00|8561.5|8560|8562.8|8561.3|8563.8|8562.6|8557.2|8555.7|734
1636127700000|2021-11-05 15:55:00|8562.7|8561.2|8564|8563.1|8565.3|8564.1|8561.7|8560.4|861
1636128000000|2021-11-05 16:00:00|8564.3|8562.8|8567.6|8566.1|8569.3|8568.1|8563.9|8562.7|788
1636128300000|2021-11-05 16:05:00|8567.5|8566|8568|8567.1|8569.6|8568.5|8566.5|8565.1|569
1636128600000|2021-11-05 16:10:00|8568.3|8566.8|8569.9|8568.4|8569.9|8568.5|8567|8566|499
1636128900000|2021-11-05 16:15:00|8569.8|8568.3|8570.5|8569.6|8571.7|8570.5|8568.6|8567.3|427
1636129200000|2021-11-05 16:20:00|8570.6|8569.7|8567.5|8566|8570.9|8569.9|8567|8565.7|448
1636129500000|2021-11-05 16:25:00|8567.4|8565.9|8565.8|8564.3|8569|8568.1|8565.3|8564.2|461
1636129800000|2021-11-05 16:30:00|8565.6|8564.7|8564.1|8563.2|8565.9|8564.7|8564|8562.8|438
1636130100000|2021-11-05 16:35:00|8564|8563.1|8562.2|8560.7|8566|8564.5|8561.5|8560.4|402
1636130400000|2021-11-05 16:40:00|8562.1|8560.6|8563.3|8562.4|8565.4|8564.5|8561.8|8560.6|463
1636130700000|2021-11-05 16:45:00|8563.2|8562.3|8563.7|8562.8|8564.2|8563.2|8562.8|8561.6|386
1636131000000|2021-11-05 16:50:00|8563.8|8562.9|8566.3|8565.4|8567|8565.9|8562.9|8561.8|411
1636131300000|2021-11-05 16:55:00|8566.4|8565.5|8563.5|8562.6|8566.7|8565.7|8563.5|8562.4|401
1636131600000|2021-11-05 17:00:00|8563.4|8562.5|8564.2|8562.7|8564.3|8563.1|8562.2|8560.8|374
1636131900000|2021-11-05 17:05:00|8564.3|8562.8|8565.7|8564.8|8566.5|8565.3|8563.8|8562.7|319
1636132200000|2021-11-05 17:10:00|8565.8|8564.9|8564.2|8563.3|8565.9|8565|8564.1|8562.9|282
1636132500000|2021-11-05 17:15:00|8564.3|8563.4|8566.5|8565|8566.7|8565.4|8563.8|8562.6|299
1636132800000|2021-11-05 17:20:00|8566.6|8565.1|8567.8|8566.9|8568.1|8567|8566.2|8565|349
1636133100000|2021-11-05 17:25:00|8567.7|8566.8|8570|8569.1|8570.5|8569.3|8567.4|8566.4|395
1636133400000|2021-11-05 17:30:00|8570.1|8569.2|8569.4|8567.9|8571|8569.8|8568.6|8567.4|397
1636133700000|2021-11-05 17:35:00|8569.3|8567.8|8569|8568.1|8569.6|8568.5|8568.5|8567.2|279
1636134000000|2021-11-05 17:40:00|8569.1|8568.2|8568.6|8567.7|8570|8568.9|8568|8567|269
1636134300000|2021-11-05 17:45:00|8568.5|8567.6|8567.7|8566.8|8570.1|8568.8|8567.7|8566.8|293
1636134600000|2021-11-05 17:50:00|8567.8|8566.9|8567.1|8565.6|8568.4|8567.2|8566.5|8565.5|326
1636134900000|2021-11-05 17:55:00|8567.2|8565.7|8566.4|8564.9|8567.3|8566.1|8565.7|8564.5|281
1636135200000|2021-11-05 18:00:00|8566.5|8565|8565.4|8564.5|8567.6|8566.5|8565.2|8564|337
1636135500000|2021-11-05 18:05:00|8565.5|8564.6|8567.3|8566.4|8568|8566.8|8564.8|8563.7|406
1636135800000|2021-11-05 18:10:00|8567.5|8566|8565.5|8564.6|8567.9|8566.7|8565.3|8564.2|348
1636136100000|2021-11-05 18:15:00|8565.6|8564.7|8565.7|8564.2|8566.1|8564.8|8564.5|8563.3|249
1636136400000|2021-11-05 18:20:00|8565.6|8564.1|8565.6|8564.7|8566.4|8565.1|8565.2|8563.9|328
1636136700000|2021-11-05 18:25:00|8565.5|8564.6|8565.2|8564.3|8566.4|8565.2|8565.1|8564|312
1636137000000|2021-11-05 18:30:00|8565.3|8564.4|8565.8|8564.9|8566.1|8565.2|8564.2|8563.3|273
1636137300000|2021-11-05 18:35:00|8565.9|8565|8567.1|8566.2|8568|8566.8|8565.6|8564.4|406
1636137600000|2021-11-05 18:40:00|8567.2|8566.3|8568.6|8567.1|8569.1|8568|8567|8566.1|258
1636137900000|2021-11-05 18:45:00|8568.5|8567|8566.7|8565.2|8568.7|8567.5|8566.3|8565.1|239
1636138200000|2021-11-05 18:50:00|8566.8|8565.3|8566.3|8565.4|8566.8|8565.5|8564.2|8563.3|280
1636138500000|2021-11-05 18:55:00|8566.2|8565.3|8567.7|8566.8|8568.2|8567.1|8566.2|8565|435
1636138800000|2021-11-05 19:00:00|8567.8|8566.9|8571|8569.5|8571.5|8570.2|8567.4|8566.3|476
1636139100000|2021-11-05 19:05:00|8570.9|8569.4|8571.4|8569.9|8572.3|8571.1|8569.9|8568.6|385
1636139400000|2021-11-05 19:10:00|8571.3|8569.8|8571.4|8569.9|8571.8|8570.6|8570.6|8569.4|267
1636139700000|2021-11-05 19:15:00|8571.5|8570|8571.7|8570.2|8571.8|8570.4|8570.2|8569|289
1636140000000|2021-11-05 19:20:00|8571.6|8570.1|8571.7|8570.8|8572.5|8571.1|8571.5|8570.1|197
1636140300000|2021-11-05 19:25:00|8571.8|8570.9|8573.8|8572.3|8574.4|8573.3|8571.6|8570.7|273
1636140600000|2021-11-05 19:30:00|8573.7|8572.2|8573.2|8571.7|8573.9|8572.6|8573|8571.5|232
1636140900000|2021-11-05 19:35:00|8572.9|8572|8573.6|8572.1|8574.2|8572.7|8572.8|8571.6|220
1636141200000|2021-11-05 19:40:00|8573.5|8572|8574.9|8573.4|8575.2|8574|8573.4|8571.9|268
1636141500000|2021-11-05 19:45:00|8575|8573.5|8574.7|8573.2|8576.3|8575.2|8574.4|8572.9|245
1636141800000|2021-11-05 19:50:00|8574.8|8573.3|8576.3|8574.8|8577|8575.6|8574.5|8573|286
1636142100000|2021-11-05 19:55:00|8576.5|8575|8574.3|8572.8|8576.5|8575|8573.7|8572.4|411
1636142400000|2021-11-05 20:00:00|8574.4|8572.9|8573.6|8572.1|8574.4|8572.9|8573|8571.5|254
1636142700000|2021-11-05 20:05:00|8573.5|8572|8572.5|8571|8573.7|8572.2|8572.4|8570.9|135
1636143000000|2021-11-05 20:10:00|8572.4|8570.9|8575.1|8573.6|8575.1|8573.6|8572.4|8570.9|157
1636143300000|2021-11-05 20:15:00|8575|8573.5|8573.6|8572.1|8575.3|8573.8|8573.4|8572.1|148
1636143600000|2021-11-05 20:20:00|8573.7|8572.2|8574.8|8573.3|8574.9|8573.4|8573.5|8572.1|93
1636143900000|2021-11-05 20:25:00|8574.9|8573.4|8574.4|8572.9|8576.2|8574.7|8574.2|8572.7|199
1636144200000|2021-11-05 20:30:00|8574|8572.5|8576.2|8574.7|8576.5|8575|8574|8572.5|238
1636144500000|2021-11-05 20:35:00|8576.3|8574.8|8576.2|8574.7|8577.2|8575.7|8575.6|8574.1|168
1636144800000|2021-11-05 20:40:00|8578.1|8576.6|8575.9|8574.4|8579.6|8578.1|8575.2|8573.7|477
1636145100000|2021-11-05 20:45:00|8575.7|8574.2|8572.7|8571.2|8582.2|8574.6|8571.5|8568|814
1636145400000|2021-11-05 20:50:00|8572.8|8571.3|8571.4|8569.9|8582.1|8574.2|8570.6|8565.5|907
1636145700000|2021-11-05 20:55:00|8571.2|8569.7|8572.6|8571.1|8579.5|8572.1|8570.4|8560.7|842
1636318800000|2021-11-07 21:00:00|8575.1|8568.4|8571.3|8569.8|8578.3|8569.8|8570.6|8564.3|12
1636319100000|2021-11-07 21:05:00|8570.5|8569|8575.1|8568.4|8575.1|8570.8|8570.5|8568.4|7
1636319400000|2021-11-07 21:10:00|8576.3|8566.2|8577.2|8566.8|8577.2|8569|8570.5|8566.2|3
1636319700000|2021-11-07 21:15:00|8576.3|8566.2|8570.7|8569.2|8583.8|8569.5|8570.6|8564.6|12
1636320000000|2021-11-07 21:20:00|8570.6|8569.1|8572.8|8565|8578.1|8569.1|8570.6|8563.2|17
1636320300000|2021-11-07 21:25:00|8573.8|8564.7|8577.8|8563.2|8579.8|8568.4|8569.9|8563.2|13
1636320600000|2021-11-07 21:30:00|8579.8|8565.2|8570.4|8568.9|8579.8|8569.1|8570.4|8563.2|20
1636320900000|2021-11-07 21:35:00|8574.9|8565.2|8583.7|8567.7|8583.7|8569.5|8570.4|8565.2|18
1636321200000|2021-11-07 21:40:00|8570.4|8568.9|8569.8|8568.3|8579.2|8569.1|8569.1|8562|29
1636321500000|2021-11-07 21:45:00|8570|8568.5|8570.8|8569.3|8578.3|8569.7|8569.7|8560.6|51
1636321800000|2021-11-07 21:50:00|8573.7|8566.6|8571.2|8569.7|8576.9|8570.4|8569.8|8561.5|57
1636322100000|2021-11-07 21:55:00|8575.4|8567.6|8576.6|8567.2|8580.4|8569.3|8573.7|8561.2|44
1636322400000|2021-11-07 22:00:00|8578.2|8567.5|8572.9|8561.9|8580|8571.2|8568.2|8557.2|132
1636322700000|2021-11-07 22:05:00|8575.8|8567.4|8571.8|8560.8|8577.9|8569.4|8569.6|8558.6|228
1636323000000|2021-11-07 22:10:00|8570.8|8559.8|8573.9|8562.9|8574.9|8563.9|8568.9|8557.9|217
1636323300000|2021-11-07 22:15:00|8573.8|8562.8|8569.3|8558.3|8575.2|8564.2|8566.3|8555.3|830
1636323600000|2021-11-07 22:20:00|8569.9|8558.9|8577|8566|8578.7|8567.7|8567.7|8556.7|360
1636323900000|2021-11-07 22:25:00|8576.9|8565.9|8577.2|8566.2|8578.8|8567.8|8574.4|8563.4|939
1636324200000|2021-11-07 22:30:00|8577|8566|8578.5|8567.5|8578.8|8567.8|8574.5|8563.5|655
1636324500000|2021-11-07 22:35:00|8579|8568|8578.8|8567.8|8580.3|8569.3|8575.3|8564.3|274
1636324800000|2021-11-07 22:40:00|8578.7|8567.7|8576.7|8568.8|8580.2|8569.8|8575.4|8564.6|465
1636325100000|2021-11-07 22:45:00|8576.6|8568.9|8577|8566|8579.6|8570.3|8574.4|8563.4|1178
1636325400000|2021-11-07 22:50:00|8577.1|8566.2|8577.7|8567.7|8578.6|8569|8575.5|8564.5|672
1636325700000|2021-11-07 22:55:00|8577.6|8567.6|8577.2|8566.2|8580.3|8569.4|8574.2|8563.2|412
1636326000000|2021-11-07 23:00:00|8577.7|8566.7|8576.6|8568.6|8579.1|8572|8574|8564.9|1963
1636326300000|2021-11-07 23:05:00|8576.7|8570.9|8576.4|8572.7|8577.4|8573.3|8574.9|8570.4|1606
1636326600000|2021-11-07 23:10:00|8576.5|8572.8|8576.5|8573.2|8577.7|8574.6|8575.2|8571.8|1237
1636326900000|2021-11-07 23:15:00|8576.2|8573.4|8576|8574.5|8579.8|8575.3|8575.6|8566|715
1636327200000|2021-11-07 23:20:00|8576.4|8574.2|8575.1|8573.6|8578.3|8575.3|8575|8566.3|427
1636327500000|2021-11-07 23:25:00|8575|8573.5|8574.1|8572.6|8575.6|8574.1|8574|8572.5|141
1636327800000|2021-11-07 23:30:00|8573.9|8572.4|8574.5|8573|8575|8573.5|8573.8|8568.3|262
1636328100000|2021-11-07 23:35:00|8574.4|8572.9|8575.9|8574.4|8576.2|8574.7|8573.9|8572.4|148
1636328400000|2021-11-07 23:40:00|8576|8574.5|8576.1|8574.6|8576.9|8575.4|8575.7|8574.2|277
1636328700000|2021-11-07 23:45:00|8575.9|8574.4|8575.8|8574.3|8576.7|8575.2|8575.5|8574|211
1636329000000|2021-11-07 23:50:00|8575.7|8574.2|8576.9|8575.4|8577.6|8576.1|8575.7|8574.2|207
1636329300000|2021-11-07 23:55:00|8576.8|8575.3|8575.7|8574.2|8577.1|8575.6|8575.2|8573.7|189
1636329600000|2021-11-08 00:00:00|8575.8|8574.3|8574.7|8573.2|8577.9|8576.6|8574.2|8572.7|415
1636329900000|2021-11-08 00:05:00|8574.8|8573.3|8574.4|8572.9|8575.7|8574.2|8573.7|8572.3|404
1636330200000|2021-11-08 00:10:00|8574.3|8572.8|8575.4|8573.9|8575.9|8574.7|8574|8572.5|243
1636330500000|2021-11-08 00:15:00|8575.5|8574|8574.4|8572.9|8575.9|8574.4|8574|8572.5|326
1636330800000|2021-11-08 00:20:00|8574.5|8573|8573.3|8571.8|8574.5|8573|8572.9|8571.6|287
1636331100000|2021-11-08 00:25:00|8573.2|8571.7|8572.8|8571.3|8573.9|8572.6|8572.5|8571.3|231
1636331400000|2021-11-08 00:30:00|8572.9|8571.4|8573.6|8572.1|8573.7|8572.4|8572.6|8571.3|210
1636331700000|2021-11-08 00:35:00|8573.7|8572.2|8574.3|8572.8|8574.4|8573.2|8573.1|8571.9|245
1636332000000|2021-11-08 00:40:00|8574.2|8572.7|8573.9|8572.4|8574.6|8573.3|8573.6|8572.2|191
1636332300000|2021-11-08 00:45:00|8573.8|8572.3|8573.5|8572|8574.3|8572.8|8573.4|8571.9|184
1636332600000|2021-11-08 00:50:00|8573.6|8572.1|8574.3|8572.8|8574.4|8572.9|8572.9|8571.4|219
1636332900000|2021-11-08 00:55:00|8574.1|8572.6|8575.4|8573.9|8575.5|8574|8573|8571.5|322
1636333200000|2021-11-08 01:00:00|8575.3|8573.8|8575.1|8573.6|8575.9|8574.6|8574.5|8573|354
1636333500000|2021-11-08 01:05:00|8575|8573.5|8573.4|8571.9|8575|8573.5|8573.3|8571.8|263
1636333800000|2021-11-08 01:10:00|8573.5|8572|8574.3|8572.8|8574.6|8573.1|8573.1|8571.6|264
1636334100000|2021-11-08 01:15:00|8574.2|8572.7|8573.8|8572.3|8574.6|8573.1|8573.1|8571.7|262
1636334400000|2021-11-08 01:20:00|8573.9|8572.4|8573|8571.5|8573.9|8572.7|8572.7|8571.4|303
1636334700000|2021-11-08 01:25:00|8573.1|8571.6|8572.4|8570.9|8573.1|8571.7|8571.9|8570.4|248
1636335000000|2021-11-08 01:30:00|8572.5|8571|8573.4|8571.9|8573.5|8572|8571.5|8570.3|256
1636335300000|2021-11-08 01:35:00|8573.5|8572|8572.7|8571.2|8573.5|8572.1|8571.9|8570.7|261
1636335600000|2021-11-08 01:40:00|8572.6|8571.1|8574.3|8572.8|8574.6|8573.2|8572|8570.7|229
1636335900000|2021-11-08 01:45:00|8574.4|8572.9|8575.1|8573.6|8575.3|8573.8|8573.6|8572.1|240
1636336200000|2021-11-08 01:50:00|8574.9|8573.4|8576.8|8575.3|8576.8|8575.3|8574.3|8573.1|315
1636336500000|2021-11-08 01:55:00|8576.6|8575.1|8577|8575.5|8577.2|8575.8|8576.1|8574.6|323
1636336800000|2021-11-08 02:00:00|8577.1|8575.6|8575.9|8574.4|8577.3|8575.8|8575.3|8574.1|310
1636337100000|2021-11-08 02:05:00|8575.6|8574.7|8576.6|8575.1|8577|8575.6|8575.6|8574.5|266
1636337400000|2021-11-08 02:10:00|8576.5|8575|8575.8|8574.9|8577.1|8575.9|8575.7|8574.6|227
1636337700000|2021-11-08 02:15:00|8575.9|8575|8575.9|8574.4|8576.3|8575.1|8574.8|8573.6|250
1636338000000|2021-11-08 02:20:00|8575.8|8574.3|8575|8573.5|8576|8574.8|8574.7|8573.2|150
1636338300000|2021-11-08 02:25:00|8574.9|8573.4|8574.9|8574|8575.4|8574.2|8573.9|8572.7|171
1636338600000|2021-11-08 02:30:00|8575.2|8573.7|8574.9|8573.4|8575.3|8574.2|8574.5|8573|186
1636338900000|2021-11-08 02:35:00|8574.8|8573.3|8576.2|8574.7|8576.3|8574.8|8574.5|8573|153
1636339200000|2021-11-08 02:40:00|8576.1|8574.6|8575.9|8574.4|8576.8|8575.7|8575.7|8574.2|179
1636339500000|2021-11-08 02:45:00|8576|8574.5|8577.3|8575.8|8577.4|8576.1|8576|8574.5|174
1636339800000|2021-11-08 02:50:00|8577.4|8575.9|8577.4|8575.9|8577.7|8576.5|8576.8|8575.5|144
1636340100000|2021-11-08 02:55:00|8577.5|8576|8575.4|8573.9|8577.5|8576|8575|8573.9|142
1636340400000|2021-11-08 03:00:00|8575.5|8574|8574.6|8573.1|8575.6|8574.4|8574.3|8572.8|255
1636340700000|2021-11-08 03:05:00|8574.7|8573.2|8574.8|8573.3|8575.1|8573.9|8573.9|8572.6|224
1636341000000|2021-11-08 03:10:00|8574.6|8573.1|8574.6|8573.1|8575.2|8573.7|8574.4|8572.9|171
1636341300000|2021-11-08 03:15:00|8574.5|8573|8574.8|8573.3|8575|8573.5|8574.2|8572.7|189
1636341600000|2021-11-08 03:20:00|8574.7|8573.2|8575|8573.5|8575.6|8574.1|8574.4|8572.9|147
1636341900000|2021-11-08 03:25:00|8574.9|8573.4|8574.6|8573.1|8575.4|8573.9|8574.4|8572.9|178
1636342200000|2021-11-08 03:30:00|8574.7|8573.2|8574.9|8573.4|8575.1|8573.6|8574.2|8572.8|172
1636342500000|2021-11-08 03:35:00|8575|8573.5|8575.3|8573.8|8575.8|8574.3|8574.9|8573.4|187
1636342800000|2021-11-08 03:40:00|8575.4|8573.9|8575.8|8574.3|8576.5|8575|8575|8573.5|169
1636343100000|2021-11-08 03:45:00|8575.9|8574.4|8575.7|8574.2|8575.9|8574.4|8574.9|8573.4|223
1636343400000|2021-11-08 03:50:00|8575.8|8574.3|8575.5|8574|8576.4|8575.1|8575.5|8574|131
1636343700000|2021-11-08 03:55:00|8575.6|8574.1|8575.5|8574|8575.9|8574.6|8574.8|8573.3|146
1636344000000|2021-11-08 04:00:00|8575.4|8573.9|8574.7|8573.2|8575.5|8574.1|8574.6|8573.1|139
1636344300000|2021-11-08 04:05:00|8574.8|8573.3|8574.7|8573.2|8575.2|8573.8|8574.3|8572.8|186
1636344600000|2021-11-08 04:10:00|8574.5|8573|8576.7|8575.2|8576.9|8575.4|8574.5|8573|219
1636344900000|2021-11-08 04:15:00|8576.8|8575.3|8576.2|8574.7|8576.9|8575.4|8575.8|8574.3|89
1636345200000|2021-11-08 04:20:00|8576.4|8574.9|8577.7|8576.2|8578|8576.5|8576.4|8574.9|242
1636345500000|2021-11-08 04:25:00|8577.8|8576.3|8577.7|8576.8|8578.6|8577.1|8577.5|8576.2|121
1636345800000|2021-11-08 04:30:00|8577.8|8576.9|8579.1|8577.6|8579.1|8577.6|8577.7|8576.5|143
1636346100000|2021-11-08 04:35:00|8579|8577.5|8578.8|8577.3|8579.1|8577.6|8578.6|8577.1|134
1636346400000|2021-11-08 04:40:00|8578.9|8577.4|8579.2|8577.7|8579.3|8578.1|8578.3|8576.8|127
1636346700000|2021-11-08 04:45:00|8579.3|8577.8|8579.7|8578.8|8579.9|8578.8|8579|8577.6|82
1636347000000|2021-11-08 04:50:00|8579.6|8578.7|8578.4|8576.9|8580.3|8579.1|8577.4|8576.2|261
1636347300000|2021-11-08 04:55:00|8578.3|8576.8|8577.4|8575.9|8578.4|8576.9|8577|8575.8|173
1636347600000|2021-11-08 05:00:00|8577.3|8575.8|8577|8575.5|8577.3|8576.1|8575.9|8574.7|169
1636347900000|2021-11-08 05:05:00|8577.1|8575.6|8576.2|8574.7|8577.1|8575.8|8576.2|8574.7|122
1636348200000|2021-11-08 05:10:00|8576.1|8574.6|8575.4|8574.5|8576.5|8575|8575.2|8574|162
1636348500000|2021-11-08 05:15:00|8575.7|8574.2|8575.1|8574.2|8575.9|8574.5|8575.1|8573.8|141
1636348800000|2021-11-08 05:20:00|8575|8574.1|8575.2|8574.3|8575.6|8574.7|8575|8573.8|104
1636349100000|2021-11-08 05:25:00|8575|8574.1|8575.4|8573.9|8575.7|8574.6|8575|8573.8|87
1636349400000|2021-11-08 05:30:00|8575.3|8573.8|8575.5|8574|8575.8|8574.6|8575.1|8573.6|116
1636349700000|2021-11-08 05:35:00|8575.4|8573.9|8575.7|8574.2|8575.8|8574.7|8574.8|8573.5|147
1636350000000|2021-11-08 05:40:00|8575.6|8574.1|8576.2|8574.7|8576.5|8575.2|8575.1|8574.1|191
1636350300000|2021-11-08 05:45:00|8576.3|8574.8|8575.9|8575|8576.4|8575.2|8575.4|8574.1|155
1636350600000|2021-11-08 05:50:00|8575.8|8574.9|8574.7|8573.8|8576.1|8574.9|8574.6|8573.4|181
1636350900000|2021-11-08 05:55:00|8574.6|8573.7|8572|8570.5|8575|8573.8|8571.3|8570.1|248
1636351200000|2021-11-08 06:00:00|8572.1|8570.6|8573.6|8572.1|8574.1|8572.7|8571.5|8570.5|280
1636351500000|2021-11-08 06:05:00|8573.7|8572.2|8575.1|8573.6|8575.2|8574.1|8572.3|8571.1|202
1636351800000|2021-11-08 06:10:00|8574.8|8573.9|8575.2|8574.3|8576.2|8574.8|8574.8|8573.6|221
1636352100000|2021-11-08 06:15:00|8575.3|8574.4|8576.5|8575|8577.3|8575.8|8574.5|8573.2|205
1636352400000|2021-11-08 06:20:00|8576.6|8575.1|8574.8|8573.3|8576.6|8575.1|8574.4|8572.9|190
1636352700000|2021-11-08 06:25:00|8574.9|8573.4|8574|8572.5|8575.3|8573.8|8573.6|8572.4|214
1636353000000|2021-11-08 06:30:00|8574.1|8572.6|8573.4|8571.9|8574.1|8572.8|8571.7|8570.2|226
1636353300000|2021-11-08 06:35:00|8573.3|8571.8|8574.7|8573.2|8575.1|8573.8|8572.9|8571.8|227
1636353600000|2021-11-08 06:40:00|8574.6|8573.1|8575.7|8574.2|8575.8|8574.3|8574|8572.7|177
1636353900000|2021-11-08 06:45:00|8575.8|8574.3|8577.4|8575.9|8577.5|8576|8574.9|8573.7|165
1636354200000|2021-11-08 06:50:00|8577.3|8575.8|8577.2|8575.7|8578.1|8576.8|8576.9|8575.5|249
1636354500000|2021-11-08 06:55:00|8577.3|8575.8|8576.1|8574.6|8577.9|8576.4|8576.1|8574.6|237
1636354800000|2021-11-08 07:00:00|8576.7|8575.2|8579.3|8577.8|8579.6|8578.1|8576.7|8575.2|413
1636355100000|2021-11-08 07:05:00|8579.2|8577.7|8576.9|8576|8579.6|8578.1|8576.5|8575.2|273
1636355400000|2021-11-08 07:10:00|8577|8576.1|8576.1|8574.6|8577.1|8576.1|8574.6|8573.5|441
1636355700000|2021-11-08 07:15:00|8575.8|8574.9|8575.6|8574.1|8576.7|8575.3|8574.8|8573.6|420
1636356000000|2021-11-08 07:20:00|8575.5|8574|8571.5|8570|8575.5|8574.1|8571.2|8569.9|276
1636356300000|2021-11-08 07:25:00|8571.6|8570.1|8571.4|8569.9|8572.2|8570.7|8569.4|8568.1|312
1636356600000|2021-11-08 07:30:00|8571.5|8570|8571.9|8570.4|8572.6|8571.1|8570.4|8569.1|431
1636356900000|2021-11-08 07:35:00|8572|8570.5|8572.8|8571.3|8574|8572.5|8570.9|8569.6|462
1636357200000|2021-11-08 07:40:00|8572.7|8571.2|8574.8|8573.3|8575.1|8573.6|8572.2|8570.9|414
1636357500000|2021-11-08 07:45:00|8574.7|8573.2|8575.4|8573.9|8575.7|8574.5|8574.6|8573.2|303
1636357800000|2021-11-08 07:50:00|8575.3|8573.8|8572.8|8571.9|8575.4|8574.1|8571.9|8570.8|453
1636358100000|2021-11-08 07:55:00|8572.9|8571.4|8575.6|8574.1|8575.7|8574.5|8571.2|8569.8|671
1636358400000|2021-11-08 08:00:00|8575.5|8574|8576.8|8575.3|8577.6|8576.4|8574|8572.8|599
1636358700000|2021-11-08 08:05:00|8576.9|8575.4|8576.2|8574.7|8576.9|8575.6|8574.7|8573.5|567
1636359000000|2021-11-08 08:10:00|8576.3|8574.8|8576.8|8575.3|8577.4|8575.9|8574.2|8573.1|484
1636359300000|2021-11-08 08:15:00|8576.9|8575.4|8584|8582.5|8585.9|8584.4|8576.6|8575.3|535
1636359600000|2021-11-08 08:20:00|8584.1|8582.6|8585.7|8584.2|8586.6|8585.1|8584|8582.5|501
1636359900000|2021-11-08 08:25:00|8585.6|8584.1|8587.7|8586.2|8589.3|8588.2|8585|8583.9|646
1636360200000|2021-11-08 08:30:00|8587.8|8586.3|8585.5|8584|8589.1|8587.8|8583.9|8582.6|560
1636360500000|2021-11-08 08:35:00|8585.4|8583.9|8587.3|8585.8|8588.5|8587|8585.3|8583.8|586
1636360800000|2021-11-08 08:40:00|8587.4|8585.9|8584.4|8582.9|8588|8586.7|8583.3|8582|562
1636361100000|2021-11-08 08:45:00|8584.5|8583|8582.5|8581.6|8586.4|8584.9|8582.5|8581|572
1636361400000|2021-11-08 08:50:00|8582.9|8581.4|8582.2|8580.7|8584|8582.7|8582.2|8580.7|593
1636361700000|2021-11-08 08:55:00|8582.1|8580.6|8581|8579.5|8582.3|8580.9|8579.4|8577.9|541
1636362000000|2021-11-08 09:00:00|8580.9|8579.4|8581.6|8580.1|8582.4|8581.1|8580.3|8578.8|656
1636362300000|2021-11-08 09:05:00|8581.5|8580|8577.5|8576|8582.1|8580.6|8577|8575.8|595
1636362600000|2021-11-08 09:10:00|8577.3|8575.8|8573|8572.1|8577.4|8575.9|8572.7|8571.5|435
1636362900000|2021-11-08 09:15:00|8573.3|8571.8|8574.7|8573.2|8576.1|8574.6|8572.2|8570.7|465
1636363200000|2021-11-08 09:20:00|8574.4|8573.5|8575.2|8573.7|8575.9|8574.7|8572.8|8571.3|410
1636363500000|2021-11-08 09:25:00|8575.3|8573.8|8577.8|8576.3|8577.8|8576.3|8574.7|8573.5|345
1636363800000|2021-11-08 09:30:00|8577.7|8576.2|8577.9|8577|8578.9|8577.4|8576.4|8574.9|411
1636364100000|2021-11-08 09:35:00|8578.2|8576.7|8575.8|8574.3|8580.5|8579.1|8575.8|8574.3|410
1636364400000|2021-11-08 09:40:00|8575.9|8574.4|8575.4|8573.9|8576.9|8575.5|8573.5|8572.1|346
1636364700000|2021-11-08 09:45:00|8575.5|8574|8576.5|8575|8577.9|8576.4|8575|8573.5|376
1636365000000|2021-11-08 09:50:00|8576.6|8575.1|8574.1|8572.6|8576.7|8575.2|8573.4|8571.9|257
1636365300000|2021-11-08 09:55:00|8574|8572.5|8571.1|8569.6|8574.3|8572.9|8570.4|8568.9|423
1636365600000|2021-11-08 10:00:00|8571.2|8569.7|8571.5|8570|8572.7|8571.2|8569.2|8567.7|454
1636365900000|2021-11-08 10:05:00|8571.6|8570.1|8575.6|8574.1|8576.2|8575|8571.6|8570.1|411
1636366200000|2021-11-08 10:10:00|8575.7|8574.2|8574.8|8573.9|8576.7|8575.6|8572.7|8571.5|501
1636366500000|2021-11-08 10:15:00|8574.9|8574|8574.5|8573|8576.7|8575.4|8573.7|8572.4|507
1636366800000|2021-11-08 10:20:00|8574.4|8572.9|8574.5|8573.6|8575.2|8574.1|8572.3|8571.1|289
1636367100000|2021-11-08 10:25:00|8574.4|8573.5|8572.6|8571.1|8576.1|8574.6|8572.2|8570.9|286
1636367400000|2021-11-08 10:30:00|8572.7|8571.2|8572.5|8571.6|8574.2|8573.1|8572.4|8571.1|401
1636367700000|2021-11-08 10:35:00|8572.6|8571.7|8571.9|8570.4|8573.4|8572.3|8570.1|8568.9|357
1636368000000|2021-11-08 10:40:00|8572|8570.5|8572.9|8571.4|8573.8|8572.3|8570.8|8569.7|459
1636368300000|2021-11-08 10:45:00|8572.8|8571.3|8575.3|8574.4|8575.5|8574.5|8572.7|8571.3|354
1636368600000|2021-11-08 10:50:00|8575.2|8574.3|8578.6|8577.1|8578.6|8577.1|8575.2|8574.1|375
1636368900000|2021-11-08 10:55:00|8578.5|8577|8575.4|8573.9|8579|8577.6|8575.1|8573.9|385
1636369200000|2021-11-08 11:00:00|8575.5|8574|8578|8576.5|8578.4|8576.9|8575.3|8573.9|351
1636369500000|2021-11-08 11:05:00|8578.1|8576.6|8577.2|8575.7|8579.7|8578.4|8576.9|8575.7|214
1636369800000|2021-11-08 11:10:00|8577.1|8575.6|8576.8|8575.3|8577.6|8576.4|8576.4|8575.3|189
1636370100000|2021-11-08 11:15:00|8576.7|8575.2|8574.5|8573.6|8576.8|8575.5|8573.9|8572.4|278
1636370400000|2021-11-08 11:20:00|8574.4|8573.5|8573.1|8571.6|8575.3|8574.1|8572.7|8571.2|344
1636370700000|2021-11-08 11:25:00|8572.8|8571.9|8573.1|8571.6|8574.4|8573|8572.5|8571.2|353
1636371000000|2021-11-08 11:30:00|8573|8571.5|8572.8|8571.3|8573.4|8572.1|8571.8|8570.6|302
1636371300000|2021-11-08 11:35:00|8572.9|8571.4|8572.2|8570.7|8574.3|8573.1|8571|8569.6|283
1636371600000|2021-11-08 11:40:00|8572|8571.1|8573.6|8572.7|8574.5|8573.4|8572|8570.8|256
1636371900000|2021-11-08 11:45:00|8573.5|8572.6|8572.3|8570.8|8574.6|8573.3|8571.9|8570.7|267
1636372200000|2021-11-08 11:50:00|8572.2|8570.7|8572.7|8571.2|8573.3|8572.1|8571.5|8570.3|308
1636372500000|2021-11-08 11:55:00|8572.6|8571.1|8562.7|8561.2|8573.1|8572|8561.7|8560.5|799
1636372800000|2021-11-08 12:00:00|8562.8|8561.3|8567|8565.5|8567.6|8566.1|8560.1|8558.7|600
1636373100000|2021-11-08 12:05:00|8567.1|8565.6|8566.4|8565.5|8569|8568|8565.6|8564.4|499
1636373400000|2021-11-08 12:10:00|8566.3|8565.4|8569|8568.1|8569.8|8568.6|8566.1|8564.9|452
1636373700000|2021-11-08 12:15:00|8569.3|8567.8|8567.5|8566|8569.7|8568.5|8567.3|8565.8|332
1636374000000|2021-11-08 12:20:00|8567.4|8565.9|8564.3|8562.8|8568.2|8567|8563.5|8562.4|363
1636374300000|2021-11-08 12:25:00|8564.2|8562.7|8563.5|8562.6|8565.8|8564.5|8561.6|8560.4|509
1636374600000|2021-11-08 12:30:00|8563.4|8562.5|8562.7|8561.8|8564.6|8563.4|8560.7|8559.7|593
1636374900000|2021-11-08 12:35:00|8562.8|8561.9|8561.3|8560.4|8563.6|8562.3|8559.9|8558.9|450
1636375200000|2021-11-08 12:40:00|8561.4|8560.5|8557.2|8555.7|8561.4|8560.5|8554.3|8553.1|571
1636375500000|2021-11-08 12:45:00|8557.3|8555.8|8555.1|8554.2|8557.5|8556.1|8554|8552.8|658
1636375800000|2021-11-08 12:50:00|8555.9|8554.4|8558.6|8557.1|8559|8557.7|8554.3|8553|727
1636376100000|2021-11-08 12:55:00|8558.5|8557|8557.2|8555.7|8558.8|8557.5|8555.6|8554.4|580
1636376400000|2021-11-08 13:00:00|8557.3|8555.8|8552.2|8550.7|8557.5|8556.4|8550.8|8549.4|562
1636376700000|2021-11-08 13:05:00|8552.3|8550.8|8551.1|8549.6|8552.4|8551.2|8548|8546.8|674
1636377000000|2021-11-08 13:10:00|8551|8549.5|8548.9|8547.4|8551.7|8550.4|8548.7|8547.2|560
1636377300000|2021-11-08 13:15:00|8548.8|8547.3|8550.4|8548.9|8550.5|8549.3|8546.8|8545.4|523
1636377600000|2021-11-08 13:20:00|8550.3|8548.8|8551.5|8550|8551.7|8550.5|8549.6|8548.2|465
1636377900000|2021-11-08 13:25:00|8551.6|8550.1|8550|8549.1|8552.1|8551|8549.4|8548.4|488
1636378200000|2021-11-08 13:30:00|8550.1|8549.2|8549.2|8547.7|8551|8549.8|8548.8|8547.7|505
1636378500000|2021-11-08 13:35:00|8548.9|8548|8548|8546.5|8549.5|8548.2|8547.1|8546|386
1636378800000|2021-11-08 13:40:00|8547.8|8546.9|8546.9|8545.4|8550.2|8549|8545.7|8544.8|461
1636379100000|2021-11-08 13:45:00|8547|8545.5|8545|8544.1|8547.3|8546.1|8543.1|8541.7|438
1636379400000|2021-11-08 13:50:00|8544.9|8544|8544.4|8543.5|8547.6|8546.5|8544.4|8543.3|453
1636379700000|2021-11-08 13:55:00|8544.5|8543.6|8543.4|8542.5|8544.9|8543.7|8542|8541.1|375
1636380000000|2021-11-08 14:00:00|8543.9|8542.4|8545.3|8544.4|8547.8|8546.9|8542.7|8541.2|736
1636380300000|2021-11-08 14:05:00|8545.2|8544.3|8547.4|8545.9|8547.6|8546.5|8543.9|8542.9|527
1636380600000|2021-11-08 14:10:00|8547.5|8546|8546.4|8545.5|8550|8548.8|8546.4|8545.2|674
1636380900000|2021-11-08 14:15:00|8546.5|8545.6|8546.6|8545.7|8548.5|8547.2|8545.3|8544.1|585
1636381200000|2021-11-08 14:20:00|8546.7|8545.8|8546.6|8545.7|8547.3|8546.2|8544.2|8543|440
1636381500000|2021-11-08 14:25:00|8546.7|8545.8|8545.2|8543.7|8546.9|8546|8543.6|8542.3|496
1636381800000|2021-11-08 14:30:00|8544.9|8544|8544.6|8543.1|8547.9|8546.8|8543.1|8541.8|722
1636382100000|2021-11-08 14:35:00|8544.5|8543|8543.5|8542|8546|8544.7|8543.1|8541.6|583
1636382400000|2021-11-08 14:40:00|8543.4|8541.9|8543.1|8541.6|8543.7|8542.5|8541.6|8540.2|484
1636382700000|2021-11-08 14:45:00|8543|8541.5|8538.1|8537.2|8543.8|8542.3|8537.5|8536.1|513
1636383000000|2021-11-08 14:50:00|8537.9|8537|8539.6|8538.7|8539.7|8538.8|8536.2|8534.9|541
1636383300000|2021-11-08 14:55:00|8539.7|8538.8|8541.7|8540.2|8542.6|8541.4|8539.4|8538.4|410
1636383600000|2021-11-08 15:00:00|8541.8|8540.3|8541.6|8540.1|8542|8540.7|8539.7|8538.4|521
1636383900000|2021-11-08 15:05:00|8541.5|8540|8540.2|8539.3|8541.7|8540.2|8538.2|8537|555
1636384200000|2021-11-08 15:10:00|8540.3|8539.4|8544.4|8542.9|8544.4|8543.2|8539.4|8538|568
1636384500000|2021-11-08 15:15:00|8544.1|8543.2|8543.8|8542.3|8544.8|8543.5|8540.8|8539.5|653
1636384800000|2021-11-08 15:20:00|8543.9|8542.4|8544.5|8543.6|8544.6|8543.6|8542.4|8541.1|489
1636385100000|2021-11-08 15:25:00|8544.7|8543.2|8539.5|8538|8544.7|8543.5|8538.3|8537.4|582
1636385400000|2021-11-08 15:30:00|8539.4|8537.9|8537.8|8536.9|8541.9|8540.5|8537.7|8536.4|405
1636385700000|2021-11-08 15:35:00|8537.7|8536.8|8538.5|8537|8539.6|8538.5|8536.8|8535.5|502
1636386000000|2021-11-08 15:40:00|8538.4|8536.9|8540.2|8539.3|8540.9|8539.7|8537.3|8536.3|536
1636386300000|2021-11-08 15:45:00|8540.5|8539|8540.4|8538.9|8541.1|8539.9|8538.2|8536.7|614
1636386600000|2021-11-08 15:50:00|8540.3|8538.8|8544|8542.5|8544.2|8543|8538.7|8537.5|598
1636386900000|2021-11-08 15:55:00|8544.1|8542.6|8545.7|8544.8|8546.3|8545.4|8542.9|8541.7|680
1636387200000|2021-11-08 16:00:00|8545.6|8544.7|8547.3|8545.8|8547.4|8546.2|8544.2|8543|625
1636387500000|2021-11-08 16:05:00|8546.8|8545.9|8546.4|8544.9|8547.8|8546.6|8545.7|8544.4|448
1636387800000|2021-11-08 16:10:00|8546.5|8545|8549.4|8547.9|8549.6|8548.3|8545.3|8544|360
1636388100000|2021-11-08 16:15:00|8549.3|8547.8|8549.7|8548.2|8551.8|8550.7|8548.7|8547.5|512
1636388400000|2021-11-08 16:20:00|8549.6|8548.1|8550.8|8549.3|8551.4|8550.2|8548.4|8547.3|404
1636388700000|2021-11-08 16:25:00|8550.9|8549.4|8548.4|8546.9|8551|8549.5|8548.4|8546.9|430
1636389000000|2021-11-08 16:30:00|8548.5|8547|8547.8|8546.3|8551.6|8550.4|8547.7|8546.3|443
1636389300000|2021-11-08 16:35:00|8547.9|8546.4|8547.4|8545.9|8548.7|8547.4|8546.7|8545.5|362
1636389600000|2021-11-08 16:40:00|8547|8546.1|8546.8|8545.3|8547.8|8546.6|8545.4|8544.5|350
1636389900000|2021-11-08 16:45:00|8546.7|8545.2|8545.9|8544.4|8547.4|8546.1|8544.4|8543|586
1636390200000|2021-11-08 16:50:00|8545.8|8544.3|8545.8|8544.3|8546.5|8545.3|8543.7|8542.2|410
1636390500000|2021-11-08 16:55:00|8545.7|8544.2|8546.4|8544.9|8547.1|8545.9|8545.1|8543.9|264
1636390800000|2021-11-08 17:00:00|8546.3|8544.8|8548.5|8547|8548.8|8547.6|8545.2|8543.7|376
1636391100000|2021-11-08 17:05:00|8548.6|8547.1|8548.8|8547.3|8549.7|8548.5|8547.6|8546.1|350
1636391400000|2021-11-08 17:10:00|8548.9|8547.4|8547.8|8546.3|8549.1|8547.7|8546.9|8545.5|210
1636391700000|2021-11-08 17:15:00|8547.9|8546.4|8547.1|8545.6|8548|8546.7|8546.4|8545.2|216
1636392000000|2021-11-08 17:20:00|8546.7|8545.8|8547.8|8546.3|8547.8|8546.3|8545.7|8544.5|304
1636392300000|2021-11-08 17:25:00|8547.6|8546.1|8545.8|8544.3|8548|8546.6|8545.4|8544.2|267
1636392600000|2021-11-08 17:30:00|8545.7|8544.2|8546.8|8545.3|8546.8|8545.6|8545.1|8543.6|278
1636392900000|2021-11-08 17:35:00|8546.7|8545.2|8549|8548.1|8549.8|8548.7|8546.7|8545.2|393
1636393200000|2021-11-08 17:40:00|8548.8|8547.9|8549.6|8548.7|8550.1|8549|8548.3|8547|442
1636393500000|2021-11-08 17:45:00|8549.7|8548.8|8550.3|8548.8|8550.3|8549.1|8549|8547.8|296
1636393800000|2021-11-08 17:50:00|8550.4|8548.9|8549.2|8548.3|8550.9|8549.9|8549.2|8547.8|369
1636394100000|2021-11-08 17:55:00|8549.5|8548|8546.5|8545|8549.6|8548.4|8546.4|8545|285
1636394400000|2021-11-08 18:00:00|8546.4|8544.9|8546.9|8545.4|8548|8546.8|8545.9|8544.5|334
1636394700000|2021-11-08 18:05:00|8546.8|8545.3|8548.4|8546.9|8548.4|8547.3|8546.4|8545.2|321
1636395000000|2021-11-08 18:10:00|8548.3|8546.8|8548.8|8547.9|8549.3|8548.1|8547.7|8546.5|274
1636395300000|2021-11-08 18:15:00|8548.7|8547.8|8549.1|8547.6|8549.3|8548.1|8547.6|8546.3|292
1636395600000|2021-11-08 18:20:00|8549|8547.5|8547.9|8547|8549.9|8548.4|8547.9|8546.6|385
1636395900000|2021-11-08 18:25:00|8548|8547.1|8547.6|8546.7|8549.3|8548.1|8547.6|8546.4|231
1636396200000|2021-11-08 18:30:00|8547.7|8546.8|8547.3|8545.8|8548.6|8547.3|8546.9|8545.8|273
1636396500000|2021-11-08 18:35:00|8547.5|8546|8548.4|8546.9|8548.5|8547.1|8546.3|8545.4|276
1636396800000|2021-11-08 18:40:00|8548.5|8547|8549.8|8548.3|8550.2|8549.1|8547.9|8546.6|297
1636397100000|2021-11-08 18:45:00|8549.9|8548.4|8551.4|8549.9|8551.5|8550.3|8549.5|8548.1|232
1636397400000|2021-11-08 18:50:00|8551.5|8550|8551.1|8550.2|8552.3|8551.1|8551|8549.8|202
1636397700000|2021-11-08 18:55:00|8551.2|8550.3|8549.1|8547.6|8551.8|8550.6|8549.1|8547.6|250
1636398000000|2021-11-08 19:00:00|8549.3|8547.8|8548.5|8547|8549.5|8548.3|8547.4|8545.9|323
1636398300000|2021-11-08 19:05:00|8548.4|8546.9|8549.7|8548.2|8549.8|8548.4|8547.3|8546.1|191
1636398600000|2021-11-08 19:10:00|8549.4|8548.5|8549|8548.1|8549.8|8548.6|8548.4|8547.2|204
1636398900000|2021-11-08 19:15:00|8549.1|8548.2|8550.8|8549.3|8551.3|8550.1|8549.1|8547.8|242
1636399200000|2021-11-08 19:20:00|8550.9|8549.4|8550.8|8549.3|8551.5|8550.3|8550|8548.7|171
1636399500000|2021-11-08 19:25:00|8550.9|8549.4|8549.7|8548.2|8551|8549.6|8549.1|8547.8|226
1636399800000|2021-11-08 19:30:00|8549.8|8548.3|8548.1|8546.6|8549.9|8548.7|8547.7|8546.4|196
1636400100000|2021-11-08 19:35:00|8548.2|8546.7|8548.4|8546.9|8549|8547.7|8548|8546.6|154
1636400400000|2021-11-08 19:40:00|8548.5|8547|8548.8|8547.3|8548.8|8547.4|8548|8546.5|147
1636400700000|2021-11-08 19:45:00|8548.9|8547.4|8550.1|8548.6|8550.2|8548.9|8548.4|8547.2|114
1636401000000|2021-11-08 19:50:00|8550.2|8548.7|8549.4|8547.9|8550.3|8548.8|8547.5|8546.1|185
1636401300000|2021-11-08 19:55:00|8549.5|8548|8550.2|8548.7|8550.4|8548.9|8546.6|8545.3|423
1636401600000|2021-11-08 20:00:00|8550.3|8548.8|8549.8|8548.3|8550.3|8549|8547.8|8546.3|421
1636401900000|2021-11-08 20:05:00|8549.7|8548.2|8547.3|8545.8|8549.8|8548.3|8546.5|8545.5|403
1636402200000|2021-11-08 20:10:00|8547.4|8545.9|8545.7|8544.8|8548.4|8546.9|8545.7|8544.5|312
1636402500000|2021-11-08 20:15:00|8545.8|8544.9|8546|8545.1|8546.4|8545.2|8545.4|8544.3|187
1636402800000|2021-11-08 20:20:00|8545.9|8545|8545.2|8543.7|8546.3|8545.1|8544.8|8543.6|258
1636403100000|2021-11-08 20:25:00|8545.3|8543.8|8544.8|8543.3|8546|8544.6|8544.4|8543.2|241
1636403400000|2021-11-08 20:30:00|8544.7|8543.2|8543.3|8541.8|8545.1|8543.9|8543.1|8541.8|205
1636403700000|2021-11-08 20:35:00|8543.4|8541.9|8544.7|8543.2|8544.7|8543.2|8543|8541.7|221
1636404000000|2021-11-08 20:40:00|8544.6|8543.1|8542.8|8541.9|8544.7|8543.2|8542.7|8541.6|206
1636404300000|2021-11-08 20:45:00|8542.9|8542|8542.7|8541.8|8544.9|8543.4|8542.5|8541.1|251
1636404600000|2021-11-08 20:50:00|8542.6|8541.7|8542.6|8541.7|8545.3|8543.8|8542.5|8541.5|260
1636404900000|2021-11-08 20:55:00|8542.4|8541.5|8544.1|8542.6|8544.6|8543.1|8541.9|8540.6|399
1636405200000|2021-11-08 21:00:00|8544|8542.5|8546.5|8545|8547.7|8546.6|8543.8|8542.5|438
1636405500000|2021-11-08 21:05:00|8546.4|8544.9|8545.4|8543.9|8546.5|8545|8545|8543.7|208
1636405800000|2021-11-08 21:10:00|8545.5|8544|8546|8545.1|8546.3|8545.3|8545.1|8543.9|135
1636406100000|2021-11-08 21:15:00|8546.3|8544.8|8546.5|8545|8547.1|8545.6|8545.9|8544.8|150
1636406400000|2021-11-08 21:20:00|8546.4|8544.9|8542.9|8542|8546.4|8544.9|8542.5|8541.3|249
1636406700000|2021-11-08 21:25:00|8542.8|8541.9|8542|8540.5|8543.3|8542|8541.4|8540.3|288
1636407000000|2021-11-08 21:30:00|8542.3|8540.8|8544.4|8543.5|8545.8|8544.3|8542.3|8540.8|201
1636407300000|2021-11-08 21:35:00|8544.6|8543.1|8542.5|8541|8544.8|8543.5|8542.4|8541|156
1636407600000|2021-11-08 21:40:00|8542.6|8541.1|8542|8540.5|8542.6|8541.2|8541.6|8540.1|143
1636407900000|2021-11-08 21:45:00|8542.1|8540.6|8542.2|8540.7|8542.6|8541.1|8541.6|8540.1|241
1636408200000|2021-11-08 21:50:00|8542.1|8540.6|8542.2|8540.7|8547.1|8541.4|8541.7|8538.4|702
1636408500000|2021-11-08 21:55:00|8542.1|8540.6|8549.8|8538.8|8550.5|8541.4|8541.5|8537.6|836
1636408800000|2021-11-08 22:00:00|8550.4|8539.4|8550.4|8539.4|8551.5|8540.5|8549|8538|57
1636409100000|2021-11-08 22:05:00|8550.3|8539.3|8548.9|8537.9|8552.1|8541.1|8548.8|8537.8|76
1636409400000|2021-11-08 22:10:00|8548.2|8537.2|8549.2|8538.2|8550.2|8539.2|8548.2|8537.2|128
1636409700000|2021-11-08 22:15:00|8549|8538|8550.3|8539.3|8551.6|8540.6|8548.1|8537.1|164
1636410000000|2021-11-08 22:20:00|8550.7|8539.7|8549|8538|8551.4|8540.4|8548.5|8537.6|407
1636410300000|2021-11-08 22:25:00|8549.2|8538.2|8551.7|8540.7|8552.2|8541.2|8547.8|8538|742
1636410600000|2021-11-08 22:30:00|8551.8|8540.8|8548.5|8540.3|8551.8|8541.1|8547.9|8538.3|265
1636410900000|2021-11-08 22:35:00|8548.4|8540.4|8547.5|8540.5|8550.3|8542|8546.9|8538.6|367
1636411200000|2021-11-08 22:40:00|8549.5|8540.6|8546.6|8540.9|8550.2|8541.2|8546.2|8538.7|329
1636411500000|2021-11-08 22:45:00|8546.2|8541.1|8545.6|8540.2|8548.6|8541.2|8545.4|8539.8|539
1636411800000|2021-11-08 22:50:00|8545.5|8540.1|8546.4|8539.9|8547.5|8541.2|8544.9|8539.2|336
1636412100000|2021-11-08 22:55:00|8546.1|8540.1|8545|8539.2|8548.6|8540.4|8543.2|8536.3|406
1636412400000|2021-11-08 23:00:00|8545.8|8539.7|8544.4|8541|8547.4|8542.6|8544.1|8538.5|798
1636412700000|2021-11-08 23:05:00|8544.2|8541.1|8545.2|8541.4|8547.1|8541.7|8544|8539.4|301
1636413000000|2021-11-08 23:10:00|8545.1|8541.5|8546.6|8542.6|8548.1|8543|8543.5|8539.7|515
1636413300000|2021-11-08 23:15:00|8546.3|8542.5|8545.3|8542.1|8546.8|8543.1|8543.8|8541.1|421
1636413600000|2021-11-08 23:20:00|8545.4|8542|8543.9|8542.4|8546.2|8542.6|8543.4|8540.4|282
1636413900000|2021-11-08 23:25:00|8543.8|8542.3|8544.1|8541.2|8545.9|8542.5|8543.2|8539.5|281
1636414200000|2021-11-08 23:30:00|8543.8|8541.5|8543.2|8541.7|8545.1|8542.1|8542.9|8539.9|293
1636414500000|2021-11-08 23:35:00|8543.1|8541.6|8543.8|8542.3|8544|8542.5|8543|8541.5|160
1636414800000|2021-11-08 23:40:00|8543.7|8542.2|8543.6|8542.1|8544.4|8542.9|8543.6|8542.1|91
1636415100000|2021-11-08 23:45:00|8543.7|8542.2|8544.3|8542.8|8544.5|8543|8543|8541.5|92
1636415400000|2021-11-08 23:50:00|8544.4|8542.9|8544.9|8543.4|8545.3|8543.8|8544.3|8542.8|112
1636415700000|2021-11-08 23:55:00|8544.8|8543.3|8543.9|8542.4|8545.1|8543.6|8543.8|8542.3|84
1636416000000|2021-11-09 00:00:00|8544|8542.5|8543.5|8542|8545.3|8543.8|8543.2|8541.7|268
1636416300000|2021-11-09 00:05:00|8543.4|8541.9|8544.1|8542.6|8544.7|8543.7|8543|8541.6|250
1636416600000|2021-11-09 00:10:00|8544.3|8543.2|8544.8|8543.3|8545.1|8543.6|8544.1|8542.6|239
1636416900000|2021-11-09 00:15:00|8544.7|8543.2|8543.9|8542.4|8544.8|8543.3|8543.4|8541.9|217
1636417200000|2021-11-09 00:20:00|8544|8542.5|8544.1|8542.6|8544.6|8543.1|8543.7|8542.2|150
1636417500000|2021-11-09 00:25:00|8544|8542.5|8543.7|8542.2|8544.1|8542.6|8543.5|8542|125
1636417800000|2021-11-09 00:30:00|8543.6|8542.1|8544.3|8542.8|8544.5|8543|8543.4|8541.9|151
1636418100000|2021-11-09 00:35:00|8544.2|8542.7|8544.7|8543.2|8544.9|8543.6|8543.9|8542.4|153
1636418400000|2021-11-09 00:40:00|8544.5|8543.6|8545.3|8544.4|8546.3|8545|8544.5|8543.2|200
1636418700000|2021-11-09 00:45:00|8545.7|8544.2|8545.6|8544.1|8546.3|8545.1|8545.1|8543.9|204
1636419000000|2021-11-09 00:50:00|8545.5|8544|8545.2|8543.7|8546|8544.7|8544.6|8543.1|236
1636419300000|2021-11-09 00:55:00|8545|8543.5|8543|8541.5|8545|8543.5|8542.4|8541.2|200
1636419600000|2021-11-09 01:00:00|8542.8|8541.3|8543|8542.1|8543.4|8542.1|8542.3|8540.9|275
1636419900000|2021-11-09 01:05:00|8543.3|8541.8|8541.6|8540.1|8543.3|8542|8541.6|8540.1|228
1636420200000|2021-11-09 01:10:00|8541.7|8540.2|8541|8539.5|8542|8540.6|8540.6|8539.3|247
1636420500000|2021-11-09 01:15:00|8541.2|8539.7|8541|8539.5|8541.2|8539.7|8539.9|8538.6|202
1636420800000|2021-11-09 01:20:00|8541.1|8539.6|8542.2|8540.7|8542.6|8541.1|8541.1|8539.6|226
1636421100000|2021-11-09 01:25:00|8542.1|8540.6|8545.1|8543.6|8545.4|8544.1|8541.8|8540.5|250
1636421400000|2021-11-09 01:30:00|8545.2|8543.7|8547.3|8545.8|8550.2|8546.2|8544.8|8542.7|643
1636421700000|2021-11-09 01:35:00|8547.2|8545.7|8547.5|8546|8548.7|8546.8|8546.9|8545.4|469
1636422000000|2021-11-09 01:40:00|8547.6|8546.1|8548.1|8546.6|8550.1|8547.4|8547.3|8545.8|477
1636422300000|2021-11-09 01:45:00|8548|8546.5|8547|8545.5|8549.6|8546.5|8546.3|8542.9|636
1636422600000|2021-11-09 01:50:00|8547.2|8545.7|8546.1|8544.6|8548.8|8546.3|8545.4|8543.9|445
1636422900000|2021-11-09 01:55:00|8545.9|8544.4|8544.1|8542.6|8547|8544.7|8544|8540.6|653
1636423200000|2021-11-09 02:00:00|8545.1|8541.6|8543.8|8542.3|8547.4|8543.8|8542.7|8539.1|1257
1636423500000|2021-11-09 02:05:00|8543.6|8542.1|8543.9|8542.4|8547.5|8542.9|8542.7|8540.1|1194
1636423800000|2021-11-09 02:10:00|8543.8|8542.3|8542.7|8541.2|8544.2|8542.7|8541.2|8539.9|339
1636424100000|2021-11-09 02:15:00|8542.8|8541.3|8541.9|8540.4|8543.3|8542|8541.5|8540.1|315
1636424400000|2021-11-09 02:20:00|8542|8540.5|8541.5|8540|8542.5|8541.1|8540.8|8539.6|227
1636424700000|2021-11-09 02:25:00|8541.6|8540.1|8541.8|8540.3|8541.9|8540.7|8540.8|8539.6|172
1636425000000|2021-11-09 02:30:00|8541.7|8540.2|8542.5|8541|8543.1|8541.6|8541.4|8540|248
1636425300000|2021-11-09 02:35:00|8542.6|8541.1|8543.4|8541.9|8543.7|8542.3|8542.3|8540.8|179
1636425600000|2021-11-09 02:40:00|8543.3|8541.8|8544.5|8543|8544.7|8543.2|8542.9|8541.5|305
1636425900000|2021-11-09 02:45:00|8544.4|8542.9|8544.8|8543.3|8544.9|8543.4|8543.7|8542.4|324
1636426200000|2021-11-09 02:50:00|8544.7|8543.2|8544.5|8543|8544.8|8543.4|8544.1|8542.8|239
1636426500000|2021-11-09 02:55:00|8544.6|8543.1|8544.2|8542.7|8545.2|8543.7|8544|8542.5|394
1636426800000|2021-11-09 03:00:00|8544.3|8542.8|8543.7|8542.2|8544.8|8543.3|8543.5|8542|248
1636427100000|2021-11-09 03:05:00|8543.6|8542.1|8543|8541.5|8544.2|8542.7|8543|8541.5|200
1636427400000|2021-11-09 03:10:00|8543.1|8541.6|8544.9|8543.4|8545.2|8543.7|8542|8540.5|362
1636427700000|2021-11-09 03:15:00|8545|8543.5|8544.8|8543.3|8545.3|8544|8544|8542.5|267
1636428000000|2021-11-09 03:20:00|8544.7|8543.2|8545.4|8543.9|8546.1|8544.6|8544.3|8542.8|280
1636428300000|2021-11-09 03:25:00|8545.5|8544|8544.5|8543|8545.5|8544|8544.1|8542.9|203
1636428600000|2021-11-09 03:30:00|8544.4|8542.9|8545.2|8543.7|8545.5|8544|8543.6|8542.3|333
1636428900000|2021-11-09 03:35:00|8545.3|8543.8|8545.9|8544.4|8546.2|8544.9|8544.8|8543.3|252
1636429200000|2021-11-09 03:40:00|8546|8544.5|8545.4|8543.9|8546.4|8544.9|8545.3|8543.8|283
1636429500000|2021-11-09 03:45:00|8545.5|8544|8545.2|8543.7|8545.6|8544.1|8544.2|8542.7|220
1636429800000|2021-11-09 03:50:00|8545.3|8543.8|8546.7|8545.2|8547.2|8545.7|8545.1|8543.6|318
1636430100000|2021-11-09 03:55:00|8546.6|8545.1|8546|8544.5|8547.2|8545.7|8545.9|8544.4|242
1636430400000|2021-11-09 04:00:00|8545.9|8544.4|8548.1|8546.6|8548.3|8546.8|8545.9|8544.4|246
1636430700000|2021-11-09 04:05:00|8548.2|8546.7|8548|8546.5|8548.9|8547.4|8547.5|8546|171
1636431000000|2021-11-09 04:10:00|8547.9|8546.4|8547.3|8545.8|8548|8546.5|8546.8|8545.3|200
1636431300000|2021-11-09 04:15:00|8547.2|8545.7|8548.2|8546.7|8548.2|8546.7|8547|8545.5|232
1636431600000|2021-11-09 04:20:00|8548.1|8546.6|8548.3|8546.8|8548.8|8547.4|8547.9|8546.4|149
1636431900000|2021-11-09 04:25:00|8548.2|8546.7|8547.3|8545.8|8548.5|8547|8546.8|8545.3|158
1636432200000|2021-11-09 04:30:00|8547.2|8545.7|8546.4|8544.9|8547.2|8545.7|8546.3|8544.8|138
1636432500000|2021-11-09 04:35:00|8546.3|8544.8|8547.1|8545.6|8547.4|8546|8546.2|8544.7|176
1636432800000|2021-11-09 04:40:00|8547|8545.5|8548.6|8547.7|8549.7|8548.2|8547|8545.5|236
1636433100000|2021-11-09 04:45:00|8548.7|8547.8|8550.4|8548.9|8550.9|8549.5|8548.6|8547.2|287
1636433400000|2021-11-09 04:50:00|8550.5|8549|8549.4|8547.9|8550.6|8549.1|8549.2|8547.9|107
1636433700000|2021-11-09 04:55:00|8549.5|8548|8548.8|8547.3|8550.8|8549.3|8548.7|8547.2|283
1636434000000|2021-11-09 05:00:00|8548.9|8547.4|8550|8548.5|8550.3|8548.8|8548.5|8547.2|233
1636434300000|2021-11-09 05:05:00|8549.9|8548.4|8549.8|8548.3|8550.3|8548.8|8549.2|8547.7|200
1636434600000|2021-11-09 05:10:00|8549.9|8548.4|8550.3|8548.8|8550.5|8549|8549.7|8548.2|150
1636434900000|2021-11-09 05:15:00|8550.2|8548.7|8549.2|8547.7|8550.3|8548.8|8548.7|8547.5|155
1636435200000|2021-11-09 05:20:00|8549.3|8547.8|8545.4|8543.9|8549.4|8547.9|8545.3|8543.8|269
1636435500000|2021-11-09 05:25:00|8545.3|8543.8|8545.4|8543.9|8545.5|8544.2|8544.6|8543.5|197
1636435800000|2021-11-09 05:30:00|8545.5|8544|8546.6|8545.7|8547.1|8545.8|8545|8543.8|289
1636436100000|2021-11-09 05:35:00|8546.9|8545.4|8545.8|8544.3|8547.1|8545.9|8545.5|8544.1|255
1636436400000|2021-11-09 05:40:00|8545.7|8544.2|8546.9|8545.4|8547.1|8545.9|8545.6|8544.1|141
1636436700000|2021-11-09 05:45:00|8546.8|8545.3|8545.7|8544.2|8547.2|8546|8545.3|8543.8|221
1636437000000|2021-11-09 05:50:00|8545.6|8544.1|8546.1|8544.6|8546.9|8545.4|8545.3|8543.8|203
1636437300000|2021-11-09 05:55:00|8546|8544.5|8544.4|8542.9|8546.1|8544.6|8544.3|8542.8|227
1636437600000|2021-11-09 06:00:00|8544.5|8543|8546.3|8544.8|8546.3|8545.1|8543.9|8542.4|164
1636437900000|2021-11-09 06:05:00|8546.2|8544.7|8548.4|8546.9|8548.6|8547.3|8546|8544.6|157
1636438200000|2021-11-09 06:10:00|8548.3|8546.8|8548.1|8546.6|8548.4|8547.2|8546.8|8545.3|240
1636438500000|2021-11-09 06:15:00|8548|8546.5|8549.1|8547.6|8549.1|8547.6|8547.4|8545.9|233
1636438800000|2021-11-09 06:20:00|8549|8547.5|8549.4|8547.9|8549.4|8547.9|8548.1|8546.8|290
1636439100000|2021-11-09 06:25:00|8549.3|8547.8|8547.7|8546.2|8549.4|8547.9|8546.9|8545.4|275
1636439400000|2021-11-09 06:30:00|8547.8|8546.3|8550.2|8548.7|8550.8|8549.6|8547.5|8546|343
1636439700000|2021-11-09 06:35:00|8550.1|8548.6|8550.9|8549.4|8551.3|8549.8|8550.1|8548.6|221
1636440000000|2021-11-09 06:40:00|8551|8549.5|8550|8548.5|8551.2|8549.7|8549.9|8548.4|226
1636440300000|2021-11-09 06:45:00|8550.1|8548.6|8550.8|8549.3|8551.3|8549.8|8549|8547.6|222
1636440600000|2021-11-09 06:50:00|8550.4|8548.9|8552|8550.5|8552.6|8551.4|8550.1|8548.6|323
1636440900000|2021-11-09 06:55:00|8551.9|8550.4|8547.9|8546.4|8551.9|8550.4|8547.8|8546.3|271
1636441200000|2021-11-09 07:00:00|8547.8|8546.3|8548.9|8547.4|8549|8547.5|8546.4|8544.9|435
1636441500000|2021-11-09 07:05:00|8548.8|8547.3|8547|8545.5|8549.2|8547.7|8546.4|8545.2|294
1636441800000|2021-11-09 07:10:00|8547.1|8545.6|8548.8|8547.3|8549.7|8548.2|8546.3|8544.8|402
1636442100000|2021-11-09 07:15:00|8548.7|8547.2|8547.5|8546|8549.7|8548.6|8547.1|8545.6|346
1636442400000|2021-11-09 07:20:00|8547.4|8545.9|8544.5|8543|8548.2|8546.7|8543.9|8542.4|359
1636442700000|2021-11-09 07:25:00|8544.4|8542.9|8544.5|8543|8546.2|8544.7|8543.8|8542.3|310
1636443000000|2021-11-09 07:30:00|8544.6|8543.1|8547.8|8546.3|8550.6|8549.2|8544.5|8543|507
1636443300000|2021-11-09 07:35:00|8547.9|8546.4|8548.6|8547.1|8548.6|8547.4|8546|8544.6|474
1636443600000|2021-11-09 07:40:00|8548.5|8547|8548.8|8547.3|8549.5|8548.3|8547.4|8546.2|484
1636443900000|2021-11-09 07:45:00|8548.9|8547.4|8547.3|8545.8|8549.1|8547.8|8546|8544.8|442
1636444200000|2021-11-09 07:50:00|8547.2|8545.7|8548.1|8546.6|8549.1|8548.1|8547|8545.5|389
1636444500000|2021-11-09 07:55:00|8548|8546.5|8548.2|8547.3|8548.9|8547.7|8547.2|8546|344
1636444800000|2021-11-09 08:00:00|8548.3|8547.4|8547.4|8545.9|8550.1|8548.9|8546.8|8545.6|550
1636445100000|2021-11-09 08:05:00|8547.5|8546|8540.7|8539.2|8547.5|8546.3|8540.3|8539.1|514
1636445400000|2021-11-09 08:10:00|8540.8|8539.3|8540|8539.1|8541.8|8540.6|8535.9|8534.8|506
1636445700000|2021-11-09 08:15:00|8540.3|8538.8|8542.7|8541.8|8543.4|8542.4|8540.2|8538.7|501
1636446000000|2021-11-09 08:20:00|8542.5|8541.6|8543.3|8542.4|8543.3|8542.4|8540.7|8539.6|444
1636446300000|2021-11-09 08:25:00|8543.2|8542.3|8541.7|8540.2|8543.3|8542.4|8540.2|8539.1|560
1636446600000|2021-11-09 08:30:00|8541.6|8540.1|8541.4|8539.9|8542.9|8541.8|8539|8538.1|471
1636446900000|2021-11-09 08:35:00|8541|8540.1|8542.4|8540.9|8543|8541.8|8538.9|8537.4|506
1636447200000|2021-11-09 08:40:00|8542.3|8540.8|8545.2|8543.7|8545.2|8543.7|8541.5|8540.3|356
1636447500000|2021-11-09 08:45:00|8545.3|8543.8|8545.8|8544.3|8546|8544.7|8542.8|8541.7|400
1636447800000|2021-11-09 08:50:00|8545.5|8544.6|8547.2|8545.7|8547.5|8546|8543.7|8542.3|367
1636448100000|2021-11-09 08:55:00|8547.3|8545.8|8544.1|8542.6|8547.5|8546|8543.8|8542.3|289
1636448400000|2021-11-09 09:00:00|8544|8542.5|8542.5|8541|8544|8542.7|8541.8|8540.5|369
1636448700000|2021-11-09 09:05:00|8542.2|8541.3|8540.5|8539|8543.2|8542|8540.2|8539|303
1636449000000|2021-11-09 09:10:00|8540.6|8539.1|8531.9|8530.4|8540.8|8539.6|8528.3|8527.1|691
1636449300000|2021-11-09 09:15:00|8531.6|8530.1|8530.6|8529.1|8532.5|8531|8528.3|8526.8|517
1636449600000|2021-11-09 09:20:00|8530.4|8528.9|8529.9|8528.4|8530.9|8529.7|8528.6|8527.1|429
1636449900000|2021-11-09 09:25:00|8529.7|8528.2|8524.3|8522.8|8530.8|8529.6|8523.9|8522.4|435
1636450200000|2021-11-09 09:30:00|8524.5|8523|8522.8|8521.3|8526.7|8525.2|8522.4|8521.2|442
1636450500000|2021-11-09 09:35:00|8522.6|8521.7|8525|8523.5|8525.4|8524|8522|8520.9|403
1636450800000|2021-11-09 09:40:00|8524.8|8523.3|8526.8|8525.3|8527.8|8526.5|8524.1|8522.6|407
1636451100000|2021-11-09 09:45:00|8526.5|8525.6|8526.3|8524.8|8529|8527.9|8524.5|8523.6|400
1636451400000|2021-11-09 09:50:00|8526.1|8524.6|8524.8|8523.3|8527|8525.8|8524|8522.8|362
1636451700000|2021-11-09 09:55:00|8524.3|8523.4|8525.4|8523.9|8526.2|8524.7|8521.2|8519.7|489
1636452000000|2021-11-09 10:00:00|8525.3|8523.8|8528.6|8527.1|8529.2|8527.9|8525.3|8523.8|564
1636452300000|2021-11-09 10:05:00|8528.5|8527|8530|8528.5|8530.8|8529.7|8527.9|8526.7|600
1636452600000|2021-11-09 10:10:00|8529.9|8528.4|8528.6|8527.1|8530.1|8528.6|8526.8|8525.5|494
1636452900000|2021-11-09 10:15:00|8528.5|8527|8528.5|8527|8528.7|8527.2|8526|8524.7|360
1636453200000|2021-11-09 10:20:00|8528.6|8527.1|8530.1|8528.6|8530.2|8528.7|8527.5|8526|421
1636453500000|2021-11-09 10:25:00|8530|8528.5|8530.2|8528.7|8532.8|8531.4|8529.9|8528.4|287
1636453800000|2021-11-09 10:30:00|8530.3|8528.8|8528.8|8527.3|8531.3|8530|8528.7|8527.2|304
1636454100000|2021-11-09 10:35:00|8528.7|8527.2|8528.8|8527.3|8529.3|8527.9|8526.1|8524.6|469
1636454400000|2021-11-09 10:40:00|8528.7|8527.2|8529|8527.5|8529|8527.9|8527|8525.5|345
1636454700000|2021-11-09 10:45:00|8528.9|8527.4|8528.3|8526.8|8529.2|8528|8527.7|8526.5|354
1636455000000|2021-11-09 10:50:00|8528.4|8526.9|8528.8|8527.9|8529.5|8528.3|8527.8|8526.5|314
1636455300000|2021-11-09 10:55:00|8528.9|8528|8531|8529.5|8531.2|8530|8528.1|8526.8|334
1636455600000|2021-11-09 11:00:00|8531.2|8529.7|8533.7|8532.2|8534|8532.5|8530.9|8529.4|368
1636455900000|2021-11-09 11:05:00|8533.6|8532.1|8533.8|8532.9|8535.1|8533.8|8533.4|8532.1|377
1636456200000|2021-11-09 11:10:00|8533.9|8533|8533.9|8532.4|8535.1|8533.6|8532.8|8531.4|351
1636456500000|2021-11-09 11:15:00|8533.8|8532.3|8531.5|8530|8534.9|8533.8|8531.3|8529.9|346
1636456800000|2021-11-09 11:20:00|8531.7|8530.2|8532.1|8530.6|8532.6|8531.3|8530.9|8529.6|305
1636457100000|2021-11-09 11:25:00|8532.2|8530.7|8532.9|8532|8533.9|8532.5|8531.1|8529.8|248
1636457400000|2021-11-09 11:30:00|8532.8|8531.9|8532.4|8530.9|8532.9|8532|8530.4|8529.1|406
1636457700000|2021-11-09 11:35:00|8532.5|8531|8529.4|8527.9|8533|8531.7|8529.4|8527.9|332
1636458000000|2021-11-09 11:40:00|8529.3|8527.8|8534.5|8533|8534.5|8533|8529|8527.5|475
1636458300000|2021-11-09 11:45:00|8534.4|8532.9|8531.1|8530.2|8535.1|8533.8|8530.9|8529.6|439
1636458600000|2021-11-09 11:50:00|8531.5|8530|8532|8531.1|8532.6|8531.3|8528.5|8527.4|496
1636458900000|2021-11-09 11:55:00|8531.8|8530.9|8534.1|8532.6|8535|8533.6|8529.5|8528.3|587
1636459200000|2021-11-09 12:00:00|8534.2|8532.7|8536.1|8535.2|8536.9|8535.5|8533.1|8531.9|630
1636459500000|2021-11-09 12:05:00|8536|8535.1|8536.1|8535.2|8536.5|8535.3|8534.4|8533.4|276
1636459800000|2021-11-09 12:10:00|8536.4|8534.9|8533.8|8532.9|8536.5|8535.3|8532.4|8531.1|443
1636460100000|2021-11-09 12:15:00|8533.9|8533|8534.5|8533|8535.2|8534|8531.5|8530.3|472
1636460400000|2021-11-09 12:20:00|8534.6|8533.1|8532.4|8531.5|8535.5|8534.4|8532.4|8531.3|338
1636460700000|2021-11-09 12:25:00|8532.3|8531.4|8530.7|8529.8|8532.8|8531.6|8530.5|8529.6|353
1636461000000|2021-11-09 12:30:00|8530.8|8529.9|8537.6|8536.7|8538.4|8537.3|8530.8|8529.9|467
1636461300000|2021-11-09 12:35:00|8537.7|8536.8|8535.2|8534.3|8538.5|8537.5|8535|8533.6|417
1636461600000|2021-11-09 12:40:00|8535.5|8534|8534.4|8532.9|8536.2|8535.2|8533.7|8532.4|362
1636461900000|2021-11-09 12:45:00|8534.3|8532.8|8536.2|8534.7|8536.8|8535.4|8534.1|8532.6|336
1636462200000|2021-11-09 12:50:00|8536.3|8534.8|8533.3|8531.8|8536.3|8535.1|8532.7|8531.4|464
1636462500000|2021-11-09 12:55:00|8532.9|8532|8532.9|8531.4|8535.3|8534.1|8532.5|8531.1|499
1636462800000|2021-11-09 13:00:00|8533|8531.5|8534.3|8533.4|8535.1|8533.8|8531.4|8530|495
1636463100000|2021-11-09 13:05:00|8534.2|8533.3|8536.5|8535|8536.7|8535.5|8532.7|8531.5|480
1636463400000|2021-11-09 13:10:00|8536.6|8535.1|8538.7|8537.2|8539.5|8538.1|8536.6|8535.1|465
1636463700000|2021-11-09 13:15:00|8538.6|8537.1|8538.5|8537|8539.2|8537.8|8536.4|8535.2|344
1636464000000|2021-11-09 13:20:00|8538.3|8537.4|8537.8|8536.3|8539.4|8538|8536|8534.9|514
1636464300000|2021-11-09 13:25:00|8537.9|8536.4|8538.2|8536.7|8540.1|8538.8|8537.4|8536.2|500
1636464600000|2021-11-09 13:30:00|8538.3|8536.8|8539.3|8537.8|8539.9|8538.4|8536.3|8534.8|728
1636464900000|2021-11-09 13:35:00|8539.4|8537.9|8543.6|8542.1|8543.7|8542.6|8538.6|8537.4|581
1636465200000|2021-11-09 13:40:00|8543.5|8542|8543.6|8542.1|8547.5|8546.2|8542.6|8541.7|737
1636465500000|2021-11-09 13:45:00|8543.5|8542.6|8547.5|8546|8548.5|8547.4|8542.7|8541.5|805
1636465800000|2021-11-09 13:50:00|8547.4|8545.9|8548.8|8547.3|8549.2|8547.8|8545.6|8544.1|619
1636466100000|2021-11-09 13:55:00|8548.6|8547.1|8554.3|8552.8|8554.6|8553.2|8548.6|8547.1|689
1636466400000|2021-11-09 14:00:00|8554.4|8552.9|8552.4|8550.9|8555|8553.7|8552.1|8550.6|585
1636466700000|2021-11-09 14:05:00|8552.5|8551|8552.2|8550.7|8554.7|8553.3|8550.9|8549.6|630
1636467000000|2021-11-09 14:10:00|8552.3|8550.8|8555.4|8553.9|8555.5|8554.3|8552|8550.8|700
1636467300000|2021-11-09 14:15:00|8555.3|8553.8|8552.6|8551.7|8556.2|8554.7|8552.6|8551.3|546
1636467600000|2021-11-09 14:20:00|8552.5|8551.6|8555.6|8554.1|8556.4|8555|8552.5|8551.2|575
1636467900000|2021-11-09 14:25:00|8555.5|8554|8553.6|8552.7|8556.2|8555|8552.2|8551|517
1636468200000|2021-11-09 14:30:00|8553.9|8552.4|8552.5|8551|8555.1|8554.1|8551.6|8550.1|649
1636468500000|2021-11-09 14:35:00|8552.6|8551.1|8550.9|8549.4|8554|8552.8|8549.4|8548.2|678
1636468800000|2021-11-09 14:40:00|8551|8549.5|8552.5|8551|8552.8|8551.5|8548.9|8547.5|651
1636469100000|2021-11-09 14:45:00|8552.4|8550.9|8557.2|8556.3|8558.2|8556.8|8551.8|8550.6|850
1636469400000|2021-11-09 14:50:00|8557.1|8556.2|8560.4|8558.9|8560.6|8559.3|8556.7|8555.4|558
1636469700000|2021-11-09 14:55:00|8560.3|8558.8|8559.7|8558.2|8561.8|8560.5|8559.1|8558|790
1636470000000|2021-11-09 15:00:00|8559.5|8558|8558.5|8557|8560.3|8559.1|8557|8555.6|1029
1636470300000|2021-11-09 15:05:00|8558.6|8557.1|8557.5|8556|8558.7|8557.3|8555.4|8553.9|956
1636470600000|2021-11-09 15:10:00|8557.4|8556.5|8557.7|8556.2|8559.7|8558.2|8556.7|8555.4|894
1636470900000|2021-11-09 15:15:00|8557.6|8556.1|8557.5|8556|8560|8558.7|8557.1|8555.6|774
1636471200000|2021-11-09 15:20:00|8557.4|8555.9|8559.2|8557.7|8559.8|8558.5|8557.3|8555.8|571
1636471500000|2021-11-09 15:25:00|8558.9|8558|8558.1|8556.6|8559.4|8558.1|8556.6|8555.2|585
1636471800000|2021-11-09 15:30:00|8558.2|8556.7|8558.1|8556.6|8560|8558.8|8557|8555.5|670
1636472100000|2021-11-09 15:35:00|8558|8556.5|8554.3|8552.8|8558.3|8557.1|8554.2|8552.8|543
1636472400000|2021-11-09 15:40:00|8554.2|8552.7|8554.3|8552.8|8554.7|8553.3|8551.9|8550.6|441
1636472700000|2021-11-09 15:45:00|8554.1|8553.2|8553.7|8552.2|8556.2|8554.7|8552.9|8551.4|558
1636473000000|2021-11-09 15:50:00|8553.6|8552.1|8551.5|8550|8554.4|8552.9|8549.3|8547.8|676
1636473300000|2021-11-09 15:55:00|8551.4|8549.9|8550.4|8548.9|8551.9|8550.6|8548.3|8546.8|649
1636473600000|2021-11-09 16:00:00|8550.2|8548.7|8550.7|8549.2|8551.5|8550|8548|8546.9|660
1636473900000|2021-11-09 16:05:00|8550.5|8549|8552.9|8551.4|8553.7|8552.3|8550.5|8549|482
1636474200000|2021-11-09 16:10:00|8553|8551.5|8557.2|8555.7|8558.6|8557.3|8552.5|8551|626
1636474500000|2021-11-09 16:15:00|8557.1|8555.6|8556.3|8554.8|8558.1|8556.9|8555.5|8554|506
1636474800000|2021-11-09 16:20:00|8556.2|8554.7|8557.8|8556.3|8557.8|8556.3|8554.8|8553.6|446
1636475100000|2021-11-09 16:25:00|8557.9|8556.4|8558.2|8556.7|8559.6|8558.5|8556.9|8555.4|446
1636475400000|2021-11-09 16:30:00|8558.3|8556.8|8551.9|8550.4|8559.2|8557.7|8551.2|8549.7|519
1636475700000|2021-11-09 16:35:00|8551.8|8550.3|8553.7|8552.2|8554.5|8553.2|8551.2|8550|550
1636476000000|2021-11-09 16:40:00|8553.8|8552.3|8554.7|8553.2|8555.1|8553.7|8553.2|8551.9|548
1636476300000|2021-11-09 16:45:00|8554.6|8553.1|8554.1|8552.6|8555.7|8554.2|8553.3|8551.8|412
1636476600000|2021-11-09 16:50:00|8554.2|8552.7|8552.5|8551|8556.1|8554.6|8552.4|8551|453
1636476900000|2021-11-09 16:55:00|8552.6|8551.1|8552.6|8551.1|8554.1|8552.6|8551.6|8550.1|519
1636477200000|2021-11-09 17:00:00|8552.7|8551.2|8553.3|8551.8|8555.1|8553.6|8552.6|8551.1|586
1636477500000|2021-11-09 17:05:00|8553.2|8551.7|8551.4|8549.9|8553.3|8551.8|8549.9|8549|413
1636477800000|2021-11-09 17:10:00|8551.5|8550|8552.2|8550.7|8553.2|8551.9|8550.8|8549.4|355
1636478100000|2021-11-09 17:15:00|8552.3|8550.8|8550.7|8549.2|8552.8|8551.3|8550.6|8549.2|269
1636478400000|2021-11-09 17:20:00|8550.8|8549.3|8550|8548.5|8550.9|8549.7|8548.3|8547.1|406
1636478700000|2021-11-09 17:25:00|8549.9|8548.4|8548.8|8547.3|8550.4|8549.3|8548.1|8547|398
1636479000000|2021-11-09 17:30:00|8548.9|8547.4|8547.4|8546.5|8550.1|8548.8|8547.3|8546.2|499
1636479300000|2021-11-09 17:35:00|8547.7|8546.8|8546.1|8545.2|8548.7|8547.5|8546.1|8544.9|416
1636479600000|2021-11-09 17:40:00|8546.2|8545.3|8545.7|8544.2|8546.8|8545.5|8544.4|8543.1|415
1636479900000|2021-11-09 17:45:00|8545.8|8544.3|8545.4|8543.9|8546.5|8545.3|8543.9|8542.7|278
1636480200000|2021-11-09 17:50:00|8545.3|8543.8|8544.7|8543.8|8546.2|8544.9|8544.5|8543.2|333
1636480500000|2021-11-09 17:55:00|8544.6|8543.7|8545.9|8544.4|8546.6|8545.1|8543.8|8542.7|421
1636480800000|2021-11-09 18:00:00|8545.7|8544.2|8545.6|8544.1|8546.1|8544.6|8544.8|8543.3|463
1636481100000|2021-11-09 18:05:00|8545.5|8544|8546.4|8544.9|8546.5|8545.1|8544.2|8543|398
1636481400000|2021-11-09 18:10:00|8546.5|8545|8547.3|8545.8|8547.8|8546.3|8546|8544.7|369
1636481700000|2021-11-09 18:15:00|8547.4|8545.9|8547.6|8546.1|8548.1|8546.7|8546.7|8545.2|297
1636482000000|2021-11-09 18:20:00|8547.7|8546.2|8549.6|8548.1|8550|8548.7|8547.1|8545.8|296
1636482300000|2021-11-09 18:25:00|8549.5|8548|8548|8546.5|8549.6|8548.3|8547.5|8546.2|292
1636482600000|2021-11-09 18:30:00|8547.8|8546.3|8548.8|8547.3|8549.5|8548|8547.4|8546.2|230
1636482900000|2021-11-09 18:35:00|8548.7|8547.2|8549|8547.5|8549.5|8548.4|8548.3|8546.9|256
1636483200000|2021-11-09 18:40:00|8549.1|8547.6|8547.5|8546|8549.6|8548.1|8547.2|8545.9|303
1636483500000|2021-11-09 18:45:00|8547.4|8545.9|8549.5|8548|8550.5|8549.2|8546.6|8545.1|311
1636483800000|2021-11-09 18:50:00|8549.4|8547.9|8549.4|8547.9|8550.1|8548.9|8549|8547.7|263
1636484100000|2021-11-09 18:55:00|8549.1|8548.2|8550.1|8549.2|8550.6|8549.3|8548.7|8547.6|157
1636484400000|2021-11-09 19:00:00|8550|8549.1|8548.8|8547.9|8550.8|8549.6|8548.6|8547.3|260
1636484700000|2021-11-09 19:05:00|8548.9|8548|8548.9|8548|8549.3|8548.1|8547.6|8546.3|193
1636485000000|2021-11-09 19:10:00|8549.1|8548.2|8550.5|8549|8551.8|8550.5|8549|8548.1|302
1636485300000|2021-11-09 19:15:00|8550.4|8548.9|8549.3|8548.4|8550.7|8549.4|8548.8|8547.6|265
1636485600000|2021-11-09 19:20:00|8549.2|8548.3|8549.1|8547.6|8549.6|8548.4|8548.1|8546.8|315
1636485900000|2021-11-09 19:25:00|8549.2|8547.7|8549.6|8548.1|8550.4|8549.2|8548.4|8547.3|312
1636486200000|2021-11-09 19:30:00|8549.7|8548.2|8550.7|8549.2|8551.4|8550.1|8549.2|8547.9|263
1636486500000|2021-11-09 19:35:00|8550.8|8549.3|8550.7|8549.2|8551.4|8550|8549.9|8548.7|175
1636486800000|2021-11-09 19:40:00|8550.6|8549.1|8550.1|8548.6|8550.9|8549.7|8549.1|8547.8|245
1636487100000|2021-11-09 19:45:00|8550|8548.5|8550.5|8549|8551.2|8549.9|8549.9|8548.5|240
1636487400000|2021-11-09 19:50:00|8550.6|8549.1|8550.2|8548.7|8550.8|8549.4|8549.6|8548.3|216
1636487700000|2021-11-09 19:55:00|8550.1|8548.6|8549.8|8548.3|8550.5|8549.4|8548.4|8547.2|378
1636488000000|2021-11-09 20:00:00|8549.9|8548.4|8549.2|8547.7|8550.4|8548.9|8548.2|8546.7|372
1636488300000|2021-11-09 20:05:00|8549.3|8547.8|8550.2|8548.7|8550.6|8549.2|8549.2|8547.7|229
1636488600000|2021-11-09 20:10:00|8550.3|8548.8|8549.6|8548.1|8550.6|8549.1|8549.3|8548|208
1636488900000|2021-11-09 20:15:00|8549.8|8548.3|8551.5|8550|8551.6|8550.1|8549.3|8547.8|246
1636489200000|2021-11-09 20:20:00|8551.6|8550.1|8549.1|8547.6|8551.9|8550.7|8549|8547.5|282
1636489500000|2021-11-09 20:25:00|8549|8547.5|8549.1|8547.6|8549.9|8548.4|8548.4|8547.1|272
1636489800000|2021-11-09 20:30:00|8549.3|8547.8|8549.6|8548.1|8549.9|8548.4|8548.5|8547|279
1636490100000|2021-11-09 20:35:00|8549.7|8548.2|8549.7|8548.2|8549.9|8548.6|8548.7|8547.4|241
1636490400000|2021-11-09 20:40:00|8549.8|8548.3|8551|8549.5|8551.1|8549.6|8549.1|8547.6|202
1636490700000|2021-11-09 20:45:00|8551.1|8549.6|8550.9|8549.4|8552|8550.7|8550.4|8549.1|238
1636491000000|2021-11-09 20:50:00|8551|8549.5|8551.3|8550.4|8552.1|8550.9|8550|8548.8|273
1636491300000|2021-11-09 20:55:00|8551.4|8550.5|8552.5|8551|8552.8|8551.3|8549.5|8548.2|482
1636491600000|2021-11-09 21:00:00|8552.6|8551.1|8551.8|8550.3|8553.3|8552.1|8550.7|8549.6|319
1636491900000|2021-11-09 21:05:00|8551.7|8550.2|8551.8|8550.3|8552.2|8551|8551.2|8550.1|145
1636492200000|2021-11-09 21:10:00|8551.7|8550.2|8550.9|8549.4|8552.2|8550.8|8550.6|8549.1|159
1636492500000|2021-11-09 21:15:00|8550.8|8549.3|8550.9|8549.4|8551.3|8550.1|8550.7|8549.3|122
1636492800000|2021-11-09 21:20:00|8550.8|8549.3|8550.2|8548.7|8551.1|8549.7|8549.9|8548.5|105
1636493100000|2021-11-09 21:25:00|8550.6|8549.1|8552.1|8550.6|8552.3|8551.1|8550.4|8548.9|175
1636493400000|2021-11-09 21:30:00|8552.2|8550.7|8552.2|8550.7|8552.4|8551.3|8551.8|8550.4|113
1636493700000|2021-11-09 21:35:00|8552.1|8550.6|8551.7|8550.2|8552.2|8550.8|8550.8|8549.3|197
1636494000000|2021-11-09 21:40:00|8551.6|8550.1|8551.2|8549.7|8551.6|8550.3|8551.2|8549.7|87
1636494300000|2021-11-09 21:45:00|8551.4|8549.9|8551.9|8550.4|8552|8550.5|8551.4|8549.9|82
1636494600000|2021-11-09 21:50:00|8551.7|8550.2|8551.6|8550.1|8553.7|8550.6|8551|8547.2|511
1636494900000|2021-11-09 21:55:00|8551.7|8550.2|8556.5|8546.4|8558.1|8551.1|8551.2|8546.3|607
1636495200000|2021-11-09 22:00:00|8557|8546|8556.8|8545.8|8559.2|8548.2|8555.2|8545.6|63
1636495500000|2021-11-09 22:05:00|8556.9|8545.9|8556.6|8545.6|8557.3|8546.3|8555.9|8545|72
1636495800000|2021-11-09 22:10:00|8556.1|8545.4|8555.3|8545.9|8558|8547.6|8554.9|8544.7|236
1636496100000|2021-11-09 22:15:00|8556.3|8545.3|8555.7|8544.7|8557.9|8546.9|8555.1|8544.1|175
1636496400000|2021-11-09 22:20:00|8555.8|8544.8|8557|8546|8557.8|8546.8|8555.5|8544.5|190
1636496700000|2021-11-09 22:25:00|8557.1|8546.1|8557|8546|8557.7|8546.7|8555.8|8544.8|200
1636497000000|2021-11-09 22:30:00|8556.9|8545.9|8557.3|8546.3|8558.2|8547.4|8555.9|8545|364
1636497300000|2021-11-09 22:35:00|8557.2|8546.4|8555.4|8546.3|8557.5|8547.4|8554.4|8545.4|436
1636497600000|2021-11-09 22:40:00|8555.9|8546.5|8555.4|8546.5|8556.7|8547.1|8553.8|8545.1|504
1636497900000|2021-11-09 22:45:00|8556.6|8546.7|8555.6|8545.6|8557|8547.4|8554|8545.5|429
1636498200000|2021-11-09 22:50:00|8555.8|8545.4|8555.6|8546.8|8556.9|8547.3|8554.3|8545.4|232
1636498500000|2021-11-09 22:55:00|8555.7|8547|8555.3|8546.3|8557.2|8548.3|8554.5|8545.6|395
1636498800000|2021-11-09 23:00:00|8555.4|8546.2|8552.2|8548.1|8555.4|8549.4|8550.5|8545.3|782
1636499100000|2021-11-09 23:05:00|8552.5|8548.3|8552.8|8549.9|8554.6|8550.1|8550.5|8547.7|412
1636499400000|2021-11-09 23:10:00|8552.7|8549.6|8552.3|8549.6|8554|8550.1|8551.1|8548.6|407
1636499700000|2021-11-09 23:15:00|8552.4|8549.4|8551.2|8548.9|8553.1|8550.1|8550.5|8547.8|413
1636500000000|2021-11-09 23:20:00|8551.3|8548.8|8551.2|8549.7|8552.5|8549.8|8550.8|8548|365
1636500300000|2021-11-09 23:25:00|8551.7|8549.5|8552.6|8549.8|8553.3|8550.6|8550.8|8547.3|434
1636500600000|2021-11-09 23:30:00|8552.7|8549.6|8552.4|8549.9|8554.4|8551.2|8551.6|8548.1|452
1636500900000|2021-11-09 23:35:00|8552.6|8549.6|8552.1|8550.6|8553.1|8550.9|8551.3|8548.6|356
1636501200000|2021-11-09 23:40:00|8552|8550.5|8551.4|8549.9|8552.1|8550.6|8551.1|8549.6|107
1636501500000|2021-11-09 23:45:00|8551.5|8550|8551.9|8550.4|8552.4|8550.9|8551.3|8549.8|128
1636501800000|2021-11-09 23:50:00|8551.8|8550.3|8551.7|8550.2|8552|8550.5|8551.2|8549.7|151
1636502100000|2021-11-09 23:55:00|8551.8|8550.3|8551.1|8549.6|8551.8|8550.3|8550.9|8549.4|209
1636502400000|2021-11-10 00:00:00|8551.2|8549.7|8551.3|8549.8|8551.6|8550.1|8549.8|8548.3|314
1636502700000|2021-11-10 00:05:00|8551.4|8549.9|8551.9|8550.4|8552.6|8551.1|8550.9|8549.4|296
1636503000000|2021-11-10 00:10:00|8551.8|8550.3|8550.9|8549.4|8552.3|8550.8|8550.6|8549.1|208
1636503300000|2021-11-10 00:15:00|8551|8549.5|8550.9|8549.4|8551.5|8550|8550.3|8548.8|247
1636503600000|2021-11-10 00:20:00|8550.6|8549.1|8551.2|8549.7|8551.2|8549.7|8549.9|8548.4|163
1636503900000|2021-11-10 00:25:00|8551.1|8549.6|8550.9|8549.4|8551.4|8549.9|8550.3|8549|145
1636504200000|2021-11-10 00:30:00|8551|8549.5|8552.5|8551|8552.7|8551.4|8550.4|8549.3|155
1636504500000|2021-11-10 00:35:00|8552.6|8551.1|8552.2|8550.7|8553|8551.8|8551.6|8550.2|188
1636504800000|2021-11-10 00:40:00|8552.3|8550.8|8551.3|8550.4|8552.3|8550.9|8550.6|8549.4|202
1636505100000|2021-11-10 00:45:00|8551.2|8550.3|8552.9|8551.4|8553|8551.7|8551|8549.8|219
1636505400000|2021-11-10 00:50:00|8552.6|8551.7|8551.9|8550.4|8553|8551.8|8551.3|8550|157
1636505700000|2021-11-10 00:55:00|8551.8|8550.3|8550.8|8549.9|8551.8|8550.5|8550.7|8549.5|169
1636506000000|2021-11-10 01:00:00|8550.9|8550|8551|8549.5|8552|8550.8|8550.2|8548.9|277
1636506300000|2021-11-10 01:05:00|8550.9|8549.4|8549.6|8548.1|8551|8549.6|8549.3|8548.1|136
1636506600000|2021-11-10 01:10:00|8549.7|8548.2|8551|8549.5|8551.4|8550|8549.5|8548.1|167
1636506900000|2021-11-10 01:15:00|8551.1|8549.6|8552.2|8550.7|8552.6|8551.3|8550.4|8548.9|219
1636507200000|2021-11-10 01:20:00|8552.3|8550.8|8552.3|8551.4|8552.7|8551.5|8551.4|8549.9|198
1636507500000|2021-11-10 01:25:00|8552.4|8551.5|8557.7|8556.2|8557.8|8556.6|8552.3|8551.4|363
1636507800000|2021-11-10 01:30:00|8557.8|8556.3|8555.3|8553.8|8558.1|8556.6|8554.5|8553|304
1636508100000|2021-11-10 01:35:00|8555.4|8553.9|8555.3|8553.8|8555.8|8554.3|8554.7|8553.2|168
1636508400000|2021-11-10 01:40:00|8555.6|8554.1|8555.3|8553.8|8556.8|8555.4|8555|8553.7|315
1636508700000|2021-11-10 01:45:00|8555.2|8553.7|8557.1|8555.6|8557.3|8555.8|8554.1|8552.7|351
1636509000000|2021-11-10 01:50:00|8557.2|8555.7|8556.7|8555.2|8557.6|8556.1|8556.3|8554.8|221
1636509300000|2021-11-10 01:55:00|8556.8|8555.3|8554.9|8553.4|8556.8|8555.3|8554.7|8553.2|123
1636509600000|2021-11-10 02:00:00|8555|8553.5|8553.6|8552.1|8555.2|8553.7|8553.6|8552.1|180
1636509900000|2021-11-10 02:05:00|8553.7|8552.2|8554.7|8553.2|8554.7|8553.2|8553.6|8552.1|225
1636510200000|2021-11-10 02:10:00|8554.6|8553.1|8554.1|8552.6|8554.9|8553.4|8553.8|8552.3|206
1636510500000|2021-11-10 02:15:00|8554|8552.5|8554.5|8553|8554.8|8553.6|8553.5|8552|310
1636510800000|2021-11-10 02:20:00|8554.1|8553.2|8552.2|8551.3|8554.6|8553.4|8552.1|8550.8|327
1636511100000|2021-11-10 02:25:00|8552.1|8551.2|8551.5|8550|8552.5|8551.3|8550.3|8549.1|276
1636511400000|2021-11-10 02:30:00|8551.4|8549.9|8551.4|8549.9|8552.1|8550.8|8551|8549.8|240
1636511700000|2021-11-10 02:35:00|8551.3|8549.8|8548|8546.5|8551.4|8550.2|8548|8546.5|340
1636512000000|2021-11-10 02:40:00|8548.1|8546.6|8547.3|8545.8|8548.5|8547.2|8547|8545.5|249
1636512300000|2021-11-10 02:45:00|8547.4|8545.9|8547.3|8545.8|8547.9|8546.4|8546|8544.5|229
1636512600000|2021-11-10 02:50:00|8547|8546.1|8548.1|8546.6|8549.5|8548|8547|8545.8|231
1636512900000|2021-11-10 02:55:00|8548|8546.5|8544.6|8543.1|8548.1|8546.6|8544.5|8543|273
1636513200000|2021-11-10 03:00:00|8544.5|8543|8543.9|8542.4|8545.8|8544.3|8543.7|8542.2|243
1636513500000|2021-11-10 03:05:00|8544|8542.5|8545.2|8543.7|8546|8544.5|8544|8542.5|150
1636513800000|2021-11-10 03:10:00|8545.1|8543.6|8543.3|8541.8|8545.4|8543.9|8543|8541.5|173
1636514100000|2021-11-10 03:15:00|8543.4|8541.9|8543.8|8542.3|8544.3|8542.8|8543.2|8541.7|154
1636514400000|2021-11-10 03:20:00|8543.9|8542.4|8543.4|8541.9|8543.9|8542.4|8543.2|8541.7|111
1636514700000|2021-11-10 03:25:00|8543.3|8541.8|8542.9|8541.4|8543.6|8542.1|8542.7|8541.2|149
1636515000000|2021-11-10 03:30:00|8543|8541.5|8543.6|8542.1|8544|8542.5|8542.6|8541.1|163
1636515300000|2021-11-10 03:35:00|8543.5|8542|8544.1|8542.6|8544.4|8542.9|8543.4|8541.9|142
1636515600000|2021-11-10 03:40:00|8544|8542.5|8544.1|8543.2|8545.2|8543.7|8544|8542.5|184
1636515900000|2021-11-10 03:45:00|8544.2|8543.3|8544.6|8543.1|8545.1|8543.8|8544.2|8542.9|159
1636516200000|2021-11-10 03:50:00|8544.7|8543.2|8545.5|8544|8545.6|8544.2|8544.6|8543.1|102
1636516500000|2021-11-10 03:55:00|8545.4|8543.9|8545|8543.5|8545.5|8544|8544.7|8543.3|134
1636516800000|2021-11-10 04:00:00|8545.1|8543.6|8545.4|8543.9|8545.5|8544|8544.9|8543.4|93
1636517100000|2021-11-10 04:05:00|8545.5|8544|8545.5|8544|8545.9|8544.4|8545.3|8543.8|104
1636517400000|2021-11-10 04:10:00|8545.4|8543.9|8545|8543.5|8546.2|8544.7|8544.9|8543.4|153
1636517700000|2021-11-10 04:15:00|8545.1|8543.6|8545.7|8544.2|8545.8|8544.3|8544.4|8543.1|138
1636518000000|2021-11-10 04:20:00|8545.8|8544.3|8545.7|8544.2|8546.3|8544.9|8545.3|8543.8|165
1636518300000|2021-11-10 04:25:00|8545.6|8544.1|8545.8|8544.3|8546|8544.7|8544.9|8543.6|123
1636518600000|2021-11-10 04:30:00|8545.9|8544.4|8546|8544.5|8546.3|8545.1|8545.7|8544.3|131
1636518900000|2021-11-10 04:35:00|8545.9|8544.4|8545.7|8544.2|8546.1|8544.8|8545.5|8544.1|117
1636519200000|2021-11-10 04:40:00|8545.8|8544.3|8546|8544.5|8546.4|8544.9|8545.4|8543.9|97
1636519500000|2021-11-10 04:45:00|8545.9|8544.4|8545.7|8544.2|8546.6|8545.1|8545.6|8544.1|112
1636519800000|2021-11-10 04:50:00|8545.8|8544.3|8545.7|8544.2|8546|8544.5|8545.2|8543.7|119
1636520100000|2021-11-10 04:55:00|8545.8|8544.3|8546.4|8544.9|8546.6|8545.4|8545.6|8544.2|157
1636520400000|2021-11-10 05:00:00|8546.5|8545|8546.5|8545|8547.5|8546.4|8546.3|8544.8|128
1636520700000|2021-11-10 05:05:00|8546.6|8545.1|8547.7|8546.2|8547.8|8546.3|8546.6|8545.1|151
1636521000000|2021-11-10 05:10:00|8547.8|8546.3|8546.4|8544.9|8548.1|8546.6|8546|8544.7|163
1636521300000|2021-11-10 05:15:00|8546.6|8545.1|8547.3|8545.8|8547.5|8546|8545.9|8544.4|231
1636521600000|2021-11-10 05:20:00|8547.4|8545.9|8545.9|8544.4|8547.5|8546|8545.9|8544.4|202
1636521900000|2021-11-10 05:25:00|8545.7|8544.2|8544.8|8543.3|8546.3|8544.8|8544.7|8543.2|166
1636522200000|2021-11-10 05:30:00|8544.9|8543.4|8544.5|8543|8545|8543.5|8543.9|8542.5|222
1636522500000|2021-11-10 05:35:00|8544.4|8542.9|8544.5|8543|8545.3|8543.8|8544.4|8542.9|129
1636522800000|2021-11-10 05:40:00|8544.6|8543.1|8544.5|8543|8544.6|8543.1|8543.8|8542.3|149
1636523100000|2021-11-10 05:45:00|8544.6|8543.1|8544.7|8543.2|8544.7|8543.2|8543.8|8542.3|182
1636523400000|2021-11-10 05:50:00|8544.8|8543.3|8544.9|8543.4|8545.2|8543.7|8544.5|8543|147
1636523700000|2021-11-10 05:55:00|8545|8543.5|8544|8542.5|8545.1|8543.6|8543.4|8541.9|244
1636524000000|2021-11-10 06:00:00|8544.1|8542.6|8545.3|8543.8|8545.6|8544.1|8543.9|8542.4|190
1636524300000|2021-11-10 06:05:00|8545.4|8543.9|8544.9|8543.4|8545.6|8544.1|8544.7|8543.2|151
1636524600000|2021-11-10 06:10:00|8545|8543.5|8543.6|8542.1|8545.1|8543.6|8543.4|8541.9|137
1636524900000|2021-11-10 06:15:00|8543.7|8542.2|8545|8543.5|8545.7|8544.2|8543.7|8542.2|165
1636525200000|2021-11-10 06:20:00|8544.9|8543.4|8544|8542.5|8545.4|8544|8543.8|8542.3|117
1636525500000|2021-11-10 06:25:00|8544.1|8542.6|8544.8|8543.3|8545.5|8544|8543.7|8542.2|236
1636525800000|2021-11-10 06:30:00|8544.7|8543.2|8544.8|8543.3|8545.4|8543.9|8544.2|8542.9|157
1636526100000|2021-11-10 06:35:00|8544.9|8543.4|8543.6|8542.1|8545|8543.5|8542.5|8541|211
1636526400000|2021-11-10 06:40:00|8543.5|8542|8542.4|8540.9|8545.7|8544.2|8542.3|8540.8|384
1636526700000|2021-11-10 06:45:00|8542.5|8541|8541.9|8540.4|8543.1|8541.6|8541.6|8540.1|286
1636527000000|2021-11-10 06:50:00|8541.8|8540.3|8540.9|8539.4|8542|8540.5|8540.7|8539.2|201
1636527300000|2021-11-10 06:55:00|8541|8539.5|8540.1|8538.6|8541.4|8539.9|8539.4|8538.3|223
1636527600000|2021-11-10 07:00:00|8540.2|8538.7|8538.2|8536.7|8540.7|8539.4|8537.7|8536.2|379
1636527900000|2021-11-10 07:05:00|8538.1|8536.6|8535.7|8534.2|8539.3|8538|8535.4|8534.2|316
1636528200000|2021-11-10 07:10:00|8536.1|8534.6|8535.8|8534.3|8536.4|8535.2|8534.5|8533.2|436
1636528500000|2021-11-10 07:15:00|8535.6|8534.1|8533.9|8532.4|8536.6|8535.2|8533.5|8532|279
1636528800000|2021-11-10 07:20:00|8534|8532.5|8536.2|8534.7|8536.3|8534.8|8532.7|8531.4|404
1636529100000|2021-11-10 07:25:00|8536.1|8534.6|8538|8536.5|8538.4|8536.9|8536.1|8534.6|379
1636529400000|2021-11-10 07:30:00|8537.9|8536.4|8535.7|8534.2|8538.8|8537.3|8534|8532.6|478
1636529700000|2021-11-10 07:35:00|8535.5|8534|8536|8534.5|8537.1|8535.6|8534.1|8532.6|493
1636530000000|2021-11-10 07:40:00|8535.9|8534.4|8535.9|8534.4|8537.7|8536.4|8534.8|8533.5|437
1636530300000|2021-11-10 07:45:00|8536.1|8535|8536.1|8534.6|8536.5|8535.2|8533.6|8532.3|555
1636530600000|2021-11-10 07:50:00|8536.2|8534.7|8535|8533.5|8536.5|8535|8534.7|8533.2|389
1636530900000|2021-11-10 07:55:00|8534.9|8533.4|8536|8534.5|8537.6|8536.2|8534.8|8533.3|436
1636531200000|2021-11-10 08:00:00|8535.9|8534.4|8539|8537.5|8539.2|8537.7|8533.4|8531.9|492
1636531500000|2021-11-10 08:05:00|8539.1|8537.6|8539.9|8538.4|8544.7|8543.3|8538.6|8537.1|612
1636531800000|2021-11-10 08:10:00|8539.8|8538.3|8538.6|8537.1|8539.8|8538.4|8536.5|8535.2|567
1636532100000|2021-11-10 08:15:00|8538.5|8537|8544.1|8543.2|8545.4|8544.2|8538.5|8537|449
1636532400000|2021-11-10 08:20:00|8544.3|8542.8|8544.4|8542.9|8546.7|8545.3|8542.9|8541.7|464
1636532700000|2021-11-10 08:25:00|8544.2|8542.7|8544.7|8543.2|8545.8|8544.6|8542.9|8541.5|476
1636533000000|2021-11-10 08:30:00|8544.9|8543.4|8541.8|8540.3|8544.9|8543.4|8540.9|8539.4|525
1636533300000|2021-11-10 08:35:00|8541.7|8540.2|8546|8544.5|8546.1|8544.6|8540.9|8539.7|552
1636533600000|2021-11-10 08:40:00|8545.9|8544.4|8546.7|8545.2|8552.1|8550.6|8545.7|8544.2|523
1636533900000|2021-11-10 08:45:00|8546.8|8545.3|8545.5|8544|8547|8545.5|8543.6|8542.1|452
1636534200000|2021-11-10 08:50:00|8545.6|8544.1|8546.2|8544.7|8547.8|8546.3|8545|8543.7|383
1636534500000|2021-11-10 08:55:00|8545.8|8544.9|8543.9|8542.4|8547.2|8545.9|8543.5|8542.2|418
1636534800000|2021-11-10 09:00:00|8543.8|8542.3|8539.3|8537.8|8544.2|8542.7|8539|8537.7|515
1636535100000|2021-11-10 09:05:00|8539.4|8537.9|8542|8540.5|8544.2|8542.8|8538.9|8537.4|457
1636535400000|2021-11-10 09:10:00|8541.9|8540.4|8547.8|8546.3|8548.1|8546.6|8541.8|8540.3|632
1636535700000|2021-11-10 09:15:00|8547.7|8546.2|8551.1|8549.6|8551.6|8550.3|8546.7|8545.4|399
1636536000000|2021-11-10 09:20:00|8550.9|8550|8550|8548.5|8553|8551.8|8549.4|8548.1|567
1636536300000|2021-11-10 09:25:00|8550.1|8548.6|8550.5|8549|8551.6|8550.5|8549.1|8547.6|558
1636536600000|2021-11-10 09:30:00|8550.4|8549.5|8552.5|8551.6|8554.7|8553.3|8550.1|8548.9|809
1636536900000|2021-11-10 09:35:00|8552.8|8551.3|8554.6|8553.1|8554.7|8553.2|8550.7|8549.5|690
1636537200000|2021-11-10 09:40:00|8554.4|8552.9|8554.2|8552.7|8556.3|8555|8553.6|8552.4|507
1636537500000|2021-11-10 09:45:00|8554.3|8552.8|8554.1|8553.2|8556.8|8555.3|8553.9|8552.7|537
1636537800000|2021-11-10 09:50:00|8554.3|8552.8|8556|8554.5|8556.1|8554.6|8550.4|8548.9|582
1636538100000|2021-11-10 09:55:00|8555.7|8554.8|8554.8|8553.3|8559|8557.5|8554.5|8553|675
1636538400000|2021-11-10 10:00:00|8554.6|8553.1|8554.6|8553.1|8556|8554.6|8553.6|8552.1|494
1636538700000|2021-11-10 10:05:00|8554.5|8553|8553.3|8552.4|8554.6|8553.1|8552.4|8551.1|335
1636539000000|2021-11-10 10:10:00|8553.4|8552.5|8554.4|8552.9|8554.5|8553|8550.8|8549.5|394
1636539300000|2021-11-10 10:15:00|8554.3|8552.8|8554.6|8553.7|8555.4|8554.3|8552.6|8551.3|389
1636539600000|2021-11-10 10:20:00|8554.9|8553.4|8556.8|8555.3|8557.5|8556|8554.2|8552.7|318
1636539900000|2021-11-10 10:25:00|8556.9|8555.4|8557.1|8555.6|8558.7|8557.3|8556.1|8554.9|339
1636540200000|2021-11-10 10:30:00|8557.2|8555.7|8558.3|8556.8|8559.7|8558.3|8556.8|8555.3|404
1636540500000|2021-11-10 10:35:00|8558.4|8556.9|8559.4|8557.9|8559.6|8558.3|8557|8555.7|338
1636540800000|2021-11-10 10:40:00|8559.3|8557.8|8558.4|8557.5|8560.3|8559.1|8558.3|8557.1|323
1636541100000|2021-11-10 10:45:00|8558.8|8557.3|8555.2|8553.7|8558.8|8557.5|8554.7|8553.3|461
1636541400000|2021-11-10 10:50:00|8555.3|8553.8|8554.8|8553.3|8555.9|8554.5|8554|8552.8|303
1636541700000|2021-11-10 10:55:00|8554.7|8553.2|8552.8|8551.3|8554.7|8553.2|8552.1|8550.6|318
1636542000000|2021-11-10 11:00:00|8552.7|8551.2|8551.3|8549.8|8555|8553.6|8550.9|8549.5|384
1636542300000|2021-11-10 11:05:00|8551.4|8549.9|8551.2|8549.7|8552.6|8551.1|8549.9|8548.6|433
1636542600000|2021-11-10 11:10:00|8551.1|8549.6|8556.9|8555.4|8557.5|8556|8549.8|8548.5|559
1636542900000|2021-11-10 11:15:00|8557|8555.5|8559|8557.5|8559.1|8557.7|8555.9|8554.5|668
1636543200000|2021-11-10 11:20:00|8558.9|8557.4|8556.5|8555.6|8560.8|8559.7|8555.3|8554.2|462
1636543500000|2021-11-10 11:25:00|8556.4|8555.5|8555.9|8554.4|8557.3|8556.2|8554.7|8553.3|477
1636543800000|2021-11-10 11:30:00|8556.3|8554.8|8552.5|8551.6|8556.4|8555.1|8552.2|8551.1|521
1636544100000|2021-11-10 11:35:00|8552.9|8551.4|8553|8551.5|8554.6|8553.1|8551.1|8550|532
1636544400000|2021-11-10 11:40:00|8552.9|8551.4|8551.5|8550|8553.2|8551.7|8550|8549|444
1636544700000|2021-11-10 11:45:00|8551.1|8550.2|8551.6|8550.7|8553.7|8552.3|8550.2|8549.1|482
1636545000000|2021-11-10 11:50:00|8551.7|8550.8|8548.1|8546.6|8552.2|8551.3|8547.7|8546.6|520
1636545300000|2021-11-10 11:55:00|8548.3|8546.8|8548.9|8547.4|8553.7|8552.6|8547.6|8545.5|801
1636545600000|2021-11-10 12:00:00|8549|8547.5|8551.7|8550.8|8554|8552.7|8548.2|8546.7|667
1636545900000|2021-11-10 12:05:00|8552|8550.5|8553|8551.5|8553|8551.6|8550.2|8548.9|452
1636546200000|2021-11-10 12:10:00|8552.9|8551.4|8554|8553.1|8554.8|8553.5|8551.7|8550.3|384
1636546500000|2021-11-10 12:15:00|8553.9|8553|8553.9|8552.4|8558|8556.8|8552.5|8551.4|508
1636546800000|2021-11-10 12:20:00|8554|8552.5|8553.9|8552.4|8555.1|8553.8|8552|8550.7|340
1636547100000|2021-11-10 12:25:00|8554|8552.5|8557.9|8556.4|8558|8556.7|8553.7|8552.5|293
1636547400000|2021-11-10 12:30:00|8557.8|8556.3|8556.7|8555.2|8560.1|8559.2|8556.4|8554.9|424
1636547700000|2021-11-10 12:35:00|8556.8|8555.3|8557.7|8556.2|8558.2|8557|8556|8554.9|438
1636548000000|2021-11-10 12:40:00|8557.3|8556.4|8557.7|8556.2|8558.9|8557.7|8555.1|8553.8|447
1636548300000|2021-11-10 12:45:00|8558.2|8556.7|8556.4|8554.9|8560.3|8558.9|8556|8554.5|449
1636548600000|2021-11-10 12:50:00|8556.3|8554.8|8555.8|8554.9|8558.7|8557.5|8555.4|8554.4|397
1636548900000|2021-11-10 12:55:00|8556.1|8554.6|8556.5|8555.6|8560.8|8559.5|8555.8|8554.6|628
1636549200000|2021-11-10 13:00:00|8556.4|8555.5|8557.8|8556.3|8557.9|8556.5|8554.1|8553|484
1636549500000|2021-11-10 13:05:00|8557.9|8556.4|8555.5|8554|8557.9|8556.6|8554.7|8553.5|436
1636549800000|2021-11-10 13:10:00|8555.4|8553.9|8555.4|8553.9|8556.3|8555|8554.5|8553.3|442
1636550100000|2021-11-10 13:15:00|8555.5|8554|8554.5|8553|8556.9|8555.7|8553.7|8552.4|450
1636550400000|2021-11-10 13:20:00|8554.1|8553.2|8558.3|8556.8|8558.7|8557.6|8554|8552.8|455
1636550700000|2021-11-10 13:25:00|8558.1|8557.2|8557.5|8551|8561.8|8557.6|8556|8549.4|561
1636551000000|2021-11-10 13:30:00|8557.4|8550.5|8554|8552.5|8563.6|8557.6|8552.2|8548.3|1446
1636551300000|2021-11-10 13:35:00|8554.1|8552.6|8559.8|8558.3|8559.8|8558.5|8552.8|8551.3|1129
1636551600000|2021-11-10 13:40:00|8559.7|8558.2|8555.1|8553.6|8561.1|8559.6|8555.1|8553.6|985
1636551900000|2021-11-10 13:45:00|8555.2|8553.7|8559|8557.5|8560.2|8558.7|8554.7|8553.2|838
1636552200000|2021-11-10 13:50:00|8558.7|8557.2|8554.2|8552.7|8560.6|8559.4|8553.9|8552.4|873
1636552500000|2021-11-10 13:55:00|8554.1|8552.6|8554.8|8553.3|8555.9|8554.8|8553.4|8552|695
1636552800000|2021-11-10 14:00:00|8554.4|8553.5|8558.7|8557.2|8559.7|8558.2|8554.2|8552.9|811
1636553100000|2021-11-10 14:05:00|8558.6|8557.1|8552.7|8551.2|8558.7|8557.2|8551|8549.5|804
1636553400000|2021-11-10 14:10:00|8552.6|8551.1|8552.3|8550.8|8554.9|8553.5|8551.5|8550|555
1636553700000|2021-11-10 14:15:00|8552|8551.1|8546.2|8544.7|8552.9|8551.5|8545.3|8543.8|753
1636554000000|2021-11-10 14:20:00|8546.3|8544.8|8546.4|8544.9|8548.2|8546.7|8544.7|8543.2|627
1636554300000|2021-11-10 14:25:00|8546.3|8544.8|8545.9|8545|8547.9|8546.7|8545.5|8544.2|612
1636554600000|2021-11-10 14:30:00|8546.2|8544.7|8551.1|8549.6|8551.3|8549.8|8544.2|8542.7|839
1636554900000|2021-11-10 14:35:00|8551|8549.5|8549.3|8547.8|8551.3|8549.9|8548.4|8546.9|905
1636555200000|2021-11-10 14:40:00|8549.4|8547.9|8548.1|8546.6|8549.9|8548.5|8547.3|8545.8|737
1636555500000|2021-11-10 14:45:00|8548|8546.5|8549.6|8548.1|8550.2|8548.9|8546|8544.6|797
1636555800000|2021-11-10 14:50:00|8549.5|8548|8551|8549.5|8551.1|8549.7|8547|8545.5|877
1636556100000|2021-11-10 14:55:00|8550.9|8549.4|8550.7|8549.2|8551.4|8550.1|8548.4|8547.1|810
1636556400000|2021-11-10 15:00:00|8550.8|8549.3|8548.6|8547.1|8552.2|8550.8|8547.7|8546.4|856
1636556700000|2021-11-10 15:05:00|8548.5|8547|8550.5|8549|8550.8|8549.6|8547.1|8545.9|641
1636557000000|2021-11-10 15:10:00|8550.2|8549.3|8549.9|8548.4|8553.2|8551.8|8548.8|8547.3|850
1636557300000|2021-11-10 15:15:00|8550|8548.5|8548.2|8547.3|8550.9|8549.5|8547.9|8546.6|738
1636557600000|2021-11-10 15:20:00|8548.1|8547.2|8547.2|8546.3|8548.6|8547.4|8543.3|8541.8|861
1636557900000|2021-11-10 15:25:00|8547.4|8545.9|8543.1|8541.6|8547.4|8546.1|8542.2|8541|843
1636558200000|2021-11-10 15:30:00|8543|8541.5|8542.5|8541|8544.9|8543.5|8541.4|8540.1|896
1636558500000|2021-11-10 15:35:00|8542.6|8541.1|8545.9|8544.4|8546|8544.5|8542.2|8540.7|762
1636558800000|2021-11-10 15:40:00|8545.8|8544.3|8547.1|8545.6|8548.3|8547.1|8542.7|8541.2|927
1636559100000|2021-11-10 15:45:00|8547.2|8545.7|8544.9|8544|8547.9|8546.4|8543.3|8541.9|756
1636559400000|2021-11-10 15:50:00|8545|8543.5|8547.6|8546.1|8549.2|8547.8|8544.7|8543.3|897
1636559700000|2021-11-10 15:55:00|8547.5|8546|8549.1|8547.6|8551.8|8550.6|8547.4|8545.9|785
1636560000000|2021-11-10 16:00:00|8549|8547.5|8550.3|8548.8|8550.6|8549.4|8547.3|8545.8|869
1636560300000|2021-11-10 16:05:00|8550.1|8548.6|8550|8548.5|8551|8549.7|8548.8|8547.3|649
1636560600000|2021-11-10 16:10:00|8549.9|8548.4|8543.7|8542.2|8550.1|8548.6|8543.2|8541.8|632
1636560900000|2021-11-10 16:15:00|8543.6|8542.1|8546.5|8545|8549.1|8547.6|8543.3|8542|585
1636561200000|2021-11-10 16:20:00|8546.4|8544.9|8546.3|8544.8|8547|8545.6|8544|8542.5|512
1636561500000|2021-11-10 16:25:00|8545.9|8545|8546.9|8545.4|8547.3|8545.8|8543.8|8542.8|554
1636561800000|2021-11-10 16:30:00|8547|8545.5|8546.4|8545.5|8549.7|8548.2|8546.3|8545|637
1636562100000|2021-11-10 16:35:00|8546.3|8545.4|8547.6|8546.1|8549|8547.6|8543.9|8542.4|626
1636562400000|2021-11-10 16:40:00|8547.7|8546.2|8549.1|8547.6|8549.4|8547.9|8546|8544.5|618
1636562700000|2021-11-10 16:45:00|8548.8|8547.9|8550.6|8549.1|8550.8|8549.3|8546.9|8545.5|560
1636563000000|2021-11-10 16:50:00|8550.7|8549.2|8549.7|8548.2|8551.9|8550.5|8548.1|8547|518
1636563300000|2021-11-10 16:55:00|8549.6|8548.1|8551.8|8550.9|8552.3|8551.1|8548.4|8547|523
1636563600000|2021-11-10 17:00:00|8552.2|8550.7|8550.6|8549.1|8553.3|8552.1|8550.6|8549.1|486
1636563900000|2021-11-10 17:05:00|8550.5|8549|8551.6|8550.1|8551.7|8550.5|8549.3|8547.8|494
1636564200000|2021-11-10 17:10:00|8551.5|8550|8549.9|8548.4|8552.2|8551.2|8547.6|8546.2|483
1636564500000|2021-11-10 17:15:00|8550|8548.5|8551.7|8550.8|8552.7|8551.5|8548.2|8547|654
1636564800000|2021-11-10 17:20:00|8551.8|8550.9|8554|8552.5|8554.7|8553.2|8550.5|8549.5|517
1636565100000|2021-11-10 17:25:00|8553.9|8552.4|8554.3|8552.8|8554.8|8553.7|8552.9|8551.9|416
1636565400000|2021-11-10 17:30:00|8554.2|8552.7|8555.1|8553.6|8556|8554.9|8552.5|8551.3|547
1636565700000|2021-11-10 17:35:00|8555.2|8553.7|8555.6|8554.1|8557.9|8556.8|8555|8553.7|639
1636566000000|2021-11-10 17:40:00|8555.5|8554|8555.7|8554.2|8557|8555.5|8555|8553.8|342
1636566300000|2021-11-10 17:45:00|8555.6|8554.1|8555.5|8554|8556.7|8555.2|8554.7|8553.3|358
1636566600000|2021-11-10 17:50:00|8555.1|8554.2|8553.7|8552.2|8555.7|8554.3|8553.1|8551.9|409
1636566900000|2021-11-10 17:55:00|8553.6|8552.1|8554.6|8553.1|8555.5|8554|8553.6|8552.1|470
1636567200000|2021-11-10 18:00:00|8554.7|8553.2|8556.6|8555.1|8557.5|8556.2|8554.5|8553|700
1636567500000|2021-11-10 18:05:00|8556.7|8555.2|8559.2|8557.7|8561.3|8559.8|8554.8|8553.3|1172
1636567800000|2021-11-10 18:10:00|8559.3|8557.8|8559.1|8557.6|8559.7|8558.2|8556.8|8555.5|825
1636568100000|2021-11-10 18:15:00|8559.3|8557.8|8560.2|8558.7|8561|8559.8|8558.2|8556.7|872
1636568400000|2021-11-10 18:20:00|8560.1|8558.6|8558.1|8556.6|8560.4|8558.9|8556.6|8555.1|723
1636568700000|2021-11-10 18:25:00|8558.2|8556.7|8558.7|8557.2|8558.8|8557.3|8556.8|8555.6|610
1636569000000|2021-11-10 18:30:00|8558.8|8557.3|8558.6|8557.1|8560.3|8558.8|8558.1|8557|559
1636569300000|2021-11-10 18:35:00|8558.7|8557.2|8558.9|8557.4|8559.4|8557.9|8557.5|8556.2|478
1636569600000|2021-11-10 18:40:00|8558.8|8557.3|8558.3|8556.8|8559.2|8557.9|8557.7|8556.4|534
1636569900000|2021-11-10 18:45:00|8558.4|8556.9|8559.8|8558.3|8560.7|8559.6|8557.5|8556.1|525
1636570200000|2021-11-10 18:50:00|8559.9|8558.4|8560.8|8559.3|8562|8560.5|8558.7|8557.6|531
1636570500000|2021-11-10 18:55:00|8560.6|8559.1|8557.9|8556.4|8562|8560.5|8557.1|8555.6|599
1636570800000|2021-11-10 19:00:00|8557.8|8556.3|8558|8556.5|8558.7|8557.2|8555.8|8554.6|516
1636571100000|2021-11-10 19:05:00|8558.1|8556.6|8559.2|8557.7|8560.2|8558.7|8557.4|8555.9|513
1636571400000|2021-11-10 19:10:00|8559.4|8557.9|8559|8557.5|8559.5|8558|8557.1|8556|388
1636571700000|2021-11-10 19:15:00|8558.9|8557.4|8559.6|8558.1|8559.6|8558.1|8557.5|8556.3|515
1636572000000|2021-11-10 19:20:00|8559.7|8558.2|8559.6|8558.1|8560.5|8559.3|8558.7|8557.5|352
1636572300000|2021-11-10 19:25:00|8559.8|8558.3|8559.2|8557.7|8560.4|8558.9|8557.9|8556.5|428
1636572600000|2021-11-10 19:30:00|8559.1|8557.6|8560.1|8558.6|8560.2|8558.7|8557.8|8556.3|362
1636572900000|2021-11-10 19:35:00|8560.3|8558.8|8563.6|8562.1|8563.8|8562.5|8560.3|8558.8|420
1636573200000|2021-11-10 19:40:00|8563.7|8562.2|8562.4|8560.9|8563.7|8562.2|8562|8560.6|364
1636573500000|2021-11-10 19:45:00|8562.3|8560.8|8561.7|8560.2|8562.6|8561.1|8560.2|8558.7|410
1636573800000|2021-11-10 19:50:00|8561.5|8560|8561.2|8559.7|8562.3|8560.9|8559.8|8558.4|337
1636574100000|2021-11-10 19:55:00|8561.3|8559.8|8561.5|8560|8561.7|8560.5|8559.8|8558.4|497
1636574400000|2021-11-10 20:00:00|8561.7|8560.6|8561.7|8560.2|8562.3|8560.8|8560.5|8559.1|461
1636574700000|2021-11-10 20:05:00|8561.6|8560.1|8562.8|8561.9|8562.9|8561.9|8560.5|8559|315
1636575000000|2021-11-10 20:10:00|8562.6|8561.7|8562.8|8561.3|8563.2|8562|8561.6|8560.3|312
1636575300000|2021-11-10 20:15:00|8562.9|8561.4|8563.5|8562|8563.6|8562.3|8562|8560.8|339
1636575600000|2021-11-10 20:20:00|8563.3|8562.4|8564.2|8562.7|8565|8563.5|8562.2|8560.8|450
1636575900000|2021-11-10 20:25:00|8564.3|8562.8|8562.6|8561.1|8564.5|8563.3|8562.2|8560.9|433
1636576200000|2021-11-10 20:30:00|8562.5|8561|8562.9|8561.4|8564|8562.5|8561|8559.6|414
1636576500000|2021-11-10 20:35:00|8562.8|8561.3|8564.7|8563.2|8565.5|8564.1|8562.4|8561.1|332
1636576800000|2021-11-10 20:40:00|8564.6|8563.1|8564.7|8563.2|8564.9|8563.6|8563.6|8562.1|379
1636577100000|2021-11-10 20:45:00|8564.6|8563.1|8563.9|8562.4|8564.6|8563.3|8562.2|8561|329
1636577400000|2021-11-10 20:50:00|8563.8|8562.3|8562.1|8560.6|8564|8562.7|8560.5|8559|429
1636577700000|2021-11-10 20:55:00|8562.3|8560.8|8561|8559.5|8563.1|8561.7|8560.5|8559.3|534
1636578000000|2021-11-10 21:00:00|8560.9|8559.4|8562.7|8561.2|8562.7|8561.2|8560|8558.9|350
1636578300000|2021-11-10 21:05:00|8562.6|8561.1|8563.7|8562.2|8564.1|8562.9|8562.4|8561.1|267
1636578600000|2021-11-10 21:10:00|8563.5|8562|8563|8561.5|8564.3|8562.8|8562.5|8561|292
1636578900000|2021-11-10 21:15:00|8562.9|8561.4|8564.4|8562.9|8564.5|8563|8562.2|8561|225
1636579200000|2021-11-10 21:20:00|8564.3|8562.8|8564.5|8563|8565|8563.5|8563.8|8562.3|179
1636579500000|2021-11-10 21:25:00|8564.6|8563.1|8564.7|8563.2|8565.3|8563.9|8564.1|8562.8|188
1636579800000|2021-11-10 21:30:00|8564.8|8563.3|8559.9|8559|8565|8563.5|8559.5|8558.3|324
1636580100000|2021-11-10 21:35:00|8560.3|8558.8|8561.8|8560.3|8561.9|8560.7|8560|8558.7|270
1636580400000|2021-11-10 21:40:00|8561.9|8560.4|8562.9|8561.4|8562.9|8561.4|8560.9|8559.4|195
1636580700000|2021-11-10 21:45:00|8562.8|8561.3|8563.7|8562.2|8563.9|8562.4|8562.4|8560.9|277
1636581000000|2021-11-10 21:50:00|8563.4|8561.9|8563.6|8562.1|8564.1|8562.6|8562.7|8561.2|462
1636581300000|2021-11-10 21:55:00|8563.9|8562.4|8564.7|8560.1|8567|8563.6|8563.5|8559.5|472
1636581600000|2021-11-10 22:00:00|8567.2|8560.2|8568.2|8557.2|8569.3|8560.2|8567.2|8556.4|53
1636581900000|2021-11-10 22:05:00|8567.9|8556.9|8566.2|8556.6|8568.8|8558|8565.7|8555.4|493
1636582200000|2021-11-10 22:10:00|8566.1|8555.1|8568.1|8557.1|8570.8|8559.8|8565.4|8554.5|249
1636582500000|2021-11-10 22:15:00|8567.1|8556.1|8567.4|8556.9|8571.7|8561.1|8565.6|8555|356
1636582800000|2021-11-10 22:20:00|8567.7|8556.8|8566.4|8557.4|8568.7|8559.2|8563.9|8552.9|559
1636583100000|2021-11-10 22:25:00|8566.7|8557.3|8565.8|8558.8|8569.5|8560|8565.2|8556.7|349
1636583400000|2021-11-10 22:30:00|8566.1|8558.6|8565.4|8559.4|8569.1|8559.8|8565.3|8557.6|509
1636583700000|2021-11-10 22:35:00|8565.5|8559.3|8567.1|8558.8|8570.9|8560.8|8564.6|8557.4|563
1636584000000|2021-11-10 22:40:00|8567.3|8558.7|8565.7|8558.7|8569|8561|8565.2|8557.8|626
1636584300000|2021-11-10 22:45:00|8566.1|8558.5|8565.8|8558.2|8567.6|8559.5|8564.2|8556.5|587
1636584600000|2021-11-10 22:50:00|8565.9|8558.3|8565.1|8557.9|8566.1|8558.8|8564.9|8557.2|452
1636584900000|2021-11-10 22:55:00|8565|8557.8|8565.3|8556.6|8566.3|8558.9|8564.5|8556.1|460
1636585200000|2021-11-10 23:00:00|8565.4|8557|8564.5|8562.3|8568|8562.7|8563.7|8557|655
1636585500000|2021-11-10 23:05:00|8564.7|8562.2|8564.4|8561.8|8565|8563.1|8563.6|8561.7|243
1636585800000|2021-11-10 23:10:00|8564.3|8561.9|8564|8562.5|8564.3|8562.6|8563.3|8561.6|168
1636586100000|2021-11-10 23:15:00|8563.9|8562.4|8562.8|8561.3|8564.1|8562.6|8562.5|8561|165
1636586400000|2021-11-10 23:20:00|8562.9|8561.4|8563.1|8561.6|8564.2|8562.7|8562.7|8561.2|133
1636586700000|2021-11-10 23:25:00|8563.3|8561.8|8564.6|8563.1|8564.7|8563.2|8563.3|8561.8|100
1636587000000|2021-11-10 23:30:00|8564.5|8563|8564.3|8562.8|8564.7|8563.2|8564.2|8562.7|88
1636587300000|2021-11-10 23:35:00|8564.2|8562.7|8564.3|8562.8|8564.6|8563.1|8564.1|8562.6|123
1636587600000|2021-11-10 23:40:00|8564.2|8562.7|8564.5|8563|8564.7|8563.3|8564|8562.5|160
1636587900000|2021-11-10 23:45:00|8564.6|8563.1|8564.3|8562.8|8565.3|8563.8|8564.1|8562.7|125
1636588200000|2021-11-10 23:50:00|8564.4|8562.9|8564.4|8562.9|8564.8|8563.3|8564|8562.5|97
1636588500000|2021-11-10 23:55:00|8564.3|8562.8|8564.4|8562.9|8564.9|8563.4|8563.7|8562.2|149
1636588800000|2021-11-11 00:00:00|8564.3|8562.8|8563.2|8561.7|8564.3|8562.8|8562.2|8560.9|400
1636589100000|2021-11-11 00:05:00|8563.1|8561.6|8561.3|8559.8|8563.2|8561.7|8561.2|8559.7|319
1636589400000|2021-11-11 00:10:00|8561.2|8559.7|8560.4|8558.9|8562.2|8560.7|8560.2|8558.7|381
1636589700000|2021-11-11 00:15:00|8560.5|8559|8561.1|8560.2|8561.7|8560.3|8559.9|8558.4|344
1636590000000|2021-11-11 00:20:00|8561.2|8560.3|8560.9|8559.4|8561.6|8560.3|8560|8558.8|191
1636590300000|2021-11-11 00:25:00|8560.8|8559.3|8560.5|8559|8561|8559.5|8559.4|8558.2|193
1636590600000|2021-11-11 00:30:00|8560.8|8559.3|8562.1|8560.6|8563|8561.5|8560.7|8559.2|468
1636590900000|2021-11-11 00:35:00|8562|8560.5|8563.2|8561.7|8563.3|8561.8|8561.6|8560.1|208
1636591200000|2021-11-11 00:40:00|8563.4|8561.9|8563.7|8562.2|8564.1|8562.6|8563|8561.5|210
1636591500000|2021-11-11 00:45:00|8563.8|8562.3|8563.3|8561.8|8564.1|8562.7|8563|8561.6|169
1636591800000|2021-11-11 00:50:00|8563.4|8561.9|8563.5|8562|8564.1|8562.6|8561.6|8560.1|216
1636592100000|2021-11-11 00:55:00|8564|8562.5|8562.4|8560.9|8564.1|8562.6|8561.6|8560.1|190
1636592400000|2021-11-11 01:00:00|8562.6|8561.1|8564.3|8562.8|8564.7|8563.2|8561.6|8560.1|375
1636592700000|2021-11-11 01:05:00|8564.2|8562.7|8564.7|8563.2|8565.2|8563.7|8562.8|8561.4|390
1636593000000|2021-11-11 01:10:00|8564.6|8563.1|8564.9|8563.4|8565.3|8563.8|8563.8|8562.3|245
1636593300000|2021-11-11 01:15:00|8565|8563.5|8563.1|8561.6|8565.5|8564|8562.2|8560.7|334
1636593600000|2021-11-11 01:20:00|8563|8561.5|8562.3|8560.8|8563.2|8561.7|8561.7|8560.2|226
1636593900000|2021-11-11 01:25:00|8562.4|8560.9|8560.7|8559.2|8562.6|8561.1|8560.4|8559.2|245
1636594200000|2021-11-11 01:30:00|8560.9|8559.4|8562.3|8560.8|8563.1|8561.7|8560.9|8559.4|274
1636594500000|2021-11-11 01:35:00|8562.4|8560.9|8562.3|8560.8|8562.6|8561.1|8561.7|8560.2|224
1636594800000|2021-11-11 01:40:00|8562.2|8560.7|8562.9|8561.4|8563.9|8562.4|8562.2|8560.7|258
1636595100000|2021-11-11 01:45:00|8562.8|8561.3|8563.3|8561.8|8563.8|8562.3|8562.4|8560.9|225
1636595400000|2021-11-11 01:50:00|8563.2|8561.7|8562.1|8560.6|8563.2|8561.7|8561.6|8560.1|242
1636595700000|2021-11-11 01:55:00|8561.9|8560.4|8563.4|8561.9|8564|8562.5|8560.8|8559.3|228
1636596000000|2021-11-11 02:00:00|8563.3|8561.8|8561.6|8560.1|8563.4|8561.9|8561.6|8560.1|255
1636596300000|2021-11-11 02:05:00|8561.5|8560|8561.2|8559.7|8561.7|8560.2|8560.8|8559.3|226
1636596600000|2021-11-11 02:10:00|8561.1|8559.6|8559.4|8557.9|8561.3|8559.8|8559.3|8557.8|167
1636596900000|2021-11-11 02:15:00|8559.5|8558|8559.7|8558.2|8559.9|8558.4|8558.1|8556.6|214
1636597200000|2021-11-11 02:20:00|8559.8|8558.3|8558.9|8557.4|8560|8558.5|8558.5|8557|206
1636597500000|2021-11-11 02:25:00|8558.8|8557.3|8559.9|8558.4|8560.1|8558.6|8558.8|8557.3|175
1636597800000|2021-11-11 02:30:00|8560|8558.5|8559.8|8558.3|8560.4|8558.9|8559.4|8557.9|208
1636598100000|2021-11-11 02:35:00|8559.9|8558.4|8558.9|8557.4|8560.9|8559.4|8558.8|8557.3|222
1636598400000|2021-11-11 02:40:00|8558.8|8557.3|8560.4|8558.9|8560.7|8559.2|8558.5|8557|126
1636598700000|2021-11-11 02:45:00|8560.5|8559|8560|8558.5|8560.8|8559.3|8559.4|8557.9|218
1636599000000|2021-11-11 02:50:00|8560.1|8558.6|8561.8|8560.3|8562.2|8560.7|8559.5|8558.1|256
1636599300000|2021-11-11 02:55:00|8561.7|8560.2|8559.5|8558|8561.7|8560.2|8558.9|8557.4|276
1636599600000|2021-11-11 03:00:00|8559.4|8557.9|8561.2|8559.7|8561.9|8560.4|8559.3|8557.8|246
1636599900000|2021-11-11 03:05:00|8561.1|8559.6|8561.9|8560.4|8562|8560.5|8560.7|8559.2|226
1636600200000|2021-11-11 03:10:00|8562|8560.5|8561.9|8560.4|8562.6|8561.1|8560.8|8559.4|267
1636600500000|2021-11-11 03:15:00|8562|8560.5|8560.9|8559.4|8562.7|8561.2|8559.7|8558.2|347
1636600800000|2021-11-11 03:20:00|8561|8559.5|8560|8558.5|8561.5|8560|8559.3|8557.8|289
1636601100000|2021-11-11 03:25:00|8560.1|8558.6|8560.5|8559|8561.2|8559.7|8559.5|8558.1|294
1636601400000|2021-11-11 03:30:00|8560.6|8559.1|8561.2|8559.7|8561.6|8560.1|8559.8|8558.3|249
1636601700000|2021-11-11 03:35:00|8561.3|8559.8|8561.1|8559.6|8561.7|8560.2|8560.8|8559.4|205
1636602000000|2021-11-11 03:40:00|8560.7|8559.8|8561.3|8559.8|8561.5|8560|8560.1|8558.6|201
1636602300000|2021-11-11 03:45:00|8561.2|8559.7|8561.5|8560|8562.4|8560.9|8561.2|8559.7|217
1636602600000|2021-11-11 03:50:00|8561.4|8559.9|8560.4|8558.9|8561.5|8560.1|8560.3|8558.8|177
1636602900000|2021-11-11 03:55:00|8560.5|8559|8560.4|8558.9|8561|8559.5|8560.2|8558.7|166
1636603200000|2021-11-11 04:00:00|8560.3|8558.8|8561.4|8559.9|8561.5|8560.2|8560.1|8558.6|173
1636603500000|2021-11-11 04:05:00|8561.5|8560|8561.6|8560.1|8562.2|8560.8|8561.3|8559.9|164
1636603800000|2021-11-11 04:10:00|8561.5|8560|8562.1|8560.6|8562.6|8561.3|8561|8559.7|183
1636604100000|2021-11-11 04:15:00|8562.3|8560.8|8560.7|8559.2|8562.4|8561.1|8560.5|8559.1|179
1636604400000|2021-11-11 04:20:00|8560.8|8559.3|8560|8558.5|8560.8|8559.3|8559.8|8558.4|143
1636604700000|2021-11-11 04:25:00|8560.1|8558.6|8559.8|8558.3|8560.3|8559|8559.5|8558.1|176
1636605000000|2021-11-11 04:30:00|8559.9|8558.4|8560.4|8558.9|8560.4|8558.9|8559.6|8558.2|132
1636605300000|2021-11-11 04:35:00|8560.5|8559|8560.2|8558.7|8560.6|8559.3|8560|8558.5|102
1636605600000|2021-11-11 04:40:00|8560.3|8558.8|8560|8558.5|8560.3|8559.1|8559.7|8558.3|138
1636605900000|2021-11-11 04:45:00|8560.1|8558.6|8559.8|8558.3|8560.4|8559.2|8559.7|8558.2|133
1636606200000|2021-11-11 04:50:00|8559.9|8558.4|8559.2|8557.7|8560|8558.5|8558.9|8557.6|129
1636606500000|2021-11-11 04:55:00|8559.3|8557.8|8561.5|8560|8561.5|8560|8558.9|8557.7|294
1636606800000|2021-11-11 05:00:00|8561.4|8559.9|8560.7|8559.2|8561.6|8560.1|8560.6|8559.1|184
1636607100000|2021-11-11 05:05:00|8560.8|8559.3|8560|8558.5|8561.1|8559.6|8560|8558.5|193
1636607400000|2021-11-11 05:10:00|8559.9|8558.4|8560.5|8559|8560.7|8559.2|8559.7|8558.4|185
1636607700000|2021-11-11 05:15:00|8560.8|8559.3|8559.6|8558.1|8561.2|8559.9|8559.3|8557.8|253
1636608000000|2021-11-11 05:20:00|8559.5|8558|8558.6|8557.1|8559.7|8558.2|8558.1|8556.7|146
1636608300000|2021-11-11 05:25:00|8558.5|8557|8557.6|8556.1|8558.6|8557.1|8557|8555.7|135
1636608600000|2021-11-11 05:30:00|8557.7|8556.2|8557.9|8556.4|8558.1|8556.6|8557.1|8555.6|235
1636608900000|2021-11-11 05:35:00|8558|8556.5|8557.7|8556.2|8558.3|8556.8|8557.6|8556.1|186
1636609200000|2021-11-11 05:40:00|8557.6|8556.1|8556.3|8554.8|8558.2|8556.7|8555.9|8554.7|198
1636609500000|2021-11-11 05:45:00|8556.4|8554.9|8555.9|8554.4|8557.1|8555.6|8555.9|8554.4|169
1636609800000|2021-11-11 05:50:00|8556|8554.5|8556.5|8555|8557.1|8555.6|8555.9|8554.4|168
1636610100000|2021-11-11 05:55:00|8556.3|8554.8|8556.3|8554.8|8557.1|8555.6|8555.9|8554.5|237
1636610400000|2021-11-11 06:00:00|8556.4|8554.9|8555.9|8554.4|8557.3|8555.8|8555.5|8554.3|204
1636610700000|2021-11-11 06:05:00|8556|8554.5|8556.3|8554.8|8556.7|8555.2|8555.4|8554|142
1636611000000|2021-11-11 06:10:00|8556.4|8554.9|8555.4|8553.9|8556.9|8555.4|8555|8553.7|266
1636611300000|2021-11-11 06:15:00|8555.5|8554|8555.1|8553.6|8555.7|8554.2|8554.4|8553.2|221
1636611600000|2021-11-11 06:20:00|8554.9|8553.4|8554|8553.1|8555.1|8553.6|8553.7|8552.6|129
1636611900000|2021-11-11 06:25:00|8553.9|8553|8553.3|8551.8|8555.1|8553.6|8552.6|8551.2|217
1636612200000|2021-11-11 06:30:00|8553.6|8552.1|8552|8551.1|8553.7|8552.2|8551.8|8550.5|266
1636612500000|2021-11-11 06:35:00|8552.1|8551.2|8551.5|8550|8553.5|8552.1|8551.2|8549.7|613
1636612800000|2021-11-11 06:40:00|8551.6|8550.1|8550.2|8548.7|8552.5|8551|8549.9|8548.4|554
1636613100000|2021-11-11 06:45:00|8550.3|8548.8|8552.4|8550.9|8553.3|8551.8|8549.6|8548.1|356
1636613400000|2021-11-11 06:50:00|8552.5|8551|8552.1|8550.6|8553.6|8552.1|8551.6|8550.1|246
1636613700000|2021-11-11 06:55:00|8552|8550.5|8552.8|8547.3|8556.8|8551.3|8550.9|8545|254
1636614000000|2021-11-11 07:00:00|8554.1|8546.1|8556.6|8555.1|8556.7|8555.2|8550.6|8546.1|574
1636614300000|2021-11-11 07:05:00|8556.5|8555|8557.2|8555.7|8558|8556.7|8553.3|8551.8|415
1636614600000|2021-11-11 07:10:00|8557.3|8555.8|8558.3|8556.8|8560|8558.5|8557.1|8555.7|356
1636614900000|2021-11-11 07:15:00|8558.2|8556.7|8558|8556.5|8558.9|8557.4|8556.1|8554.6|314
1636615200000|2021-11-11 07:20:00|8557.9|8556.4|8558.9|8557.4|8559.7|8558.3|8557.8|8556.3|310
1636615500000|2021-11-11 07:25:00|8559|8557.5|8558.5|8557|8560|8558.5|8557.4|8555.9|364
1636615800000|2021-11-11 07:30:00|8558.6|8557.1|8559.3|8557.8|8560.1|8558.6|8558.1|8556.6|398
1636616100000|2021-11-11 07:35:00|8559.4|8557.9|8559|8558.1|8560.8|8559.4|8558.9|8557.7|404
1636616400000|2021-11-11 07:40:00|8559.1|8558.2|8563.7|8562.2|8565.1|8564|8558.5|8557|487
1636616700000|2021-11-11 07:45:00|8563.8|8562.3|8564|8562.5|8564.7|8563.2|8561.7|8560.2|503
1636617000000|2021-11-11 07:50:00|8563.9|8562.4|8563.5|8562.6|8566|8564.8|8563.3|8562.2|447
1636617300000|2021-11-11 07:55:00|8563.8|8562.3|8558.7|8557.2|8564.5|8563.1|8558.6|8557.1|540
1636617600000|2021-11-11 08:00:00|8558.6|8557.1|8561.1|8559.6|8561.7|8560.5|8557.5|8556.4|669
1636617900000|2021-11-11 08:05:00|8561.2|8559.7|8563.4|8561.9|8564.5|8563|8560.9|8559.5|422
1636618200000|2021-11-11 08:10:00|8563.3|8561.8|8563.6|8562.1|8564|8562.7|8562.4|8561.2|524
1636618500000|2021-11-11 08:15:00|8563.3|8562.4|8565.8|8564.3|8566.7|8565.6|8562.1|8560.7|578
1636618800000|2021-11-11 08:20:00|8565.6|8564.7|8567|8565.5|8571.8|8570.3|8565.5|8564.3|728
1636619100000|2021-11-11 08:25:00|8567.1|8565.6|8570|8568.5|8570.9|8569.4|8565.2|8564|566
1636619400000|2021-11-11 08:30:00|8569.7|8568.8|8571.1|8569.6|8572.5|8571.5|8567.5|8566|572
1636619700000|2021-11-11 08:35:00|8571|8569.5|8572.9|8571.4|8574.5|8573.3|8570.1|8568.6|515
1636620000000|2021-11-11 08:40:00|8572.8|8571.3|8570.4|8568.9|8572.8|8571.4|8569.2|8567.7|584
1636620300000|2021-11-11 08:45:00|8570.3|8568.8|8570.6|8569.1|8571.7|8570.5|8568.5|8567.2|569
1636620600000|2021-11-11 08:50:00|8570.5|8569|8569.2|8567.7|8570.6|8569.3|8564.7|8563.4|659
1636620900000|2021-11-11 08:55:00|8569.3|8567.8|8566.2|8564.7|8569.6|8568.3|8564.5|8563.2|585
1636621200000|2021-11-11 09:00:00|8566.3|8564.8|8567.1|8565.6|8569.2|8567.9|8565|8563.5|598
1636621500000|2021-11-11 09:05:00|8566.8|8565.9|8567.2|8565.7|8570.1|8569|8565.8|8564.5|631
1636621800000|2021-11-11 09:10:00|8567.1|8565.6|8564.1|8562.6|8568.9|8567.4|8564|8562.5|540
1636622100000|2021-11-11 09:15:00|8564.2|8562.7|8562.2|8560.7|8565.1|8563.8|8561.7|8560.4|446
1636622400000|2021-11-11 09:20:00|8562.1|8560.6|8558.9|8557.4|8564.3|8562.8|8558|8556.9|514
1636622700000|2021-11-11 09:25:00|8559|8557.5|8562.3|8560.8|8563|8561.8|8557.5|8556.4|626
1636623000000|2021-11-11 09:30:00|8562.1|8560.6|8559.9|8558.4|8562.2|8560.9|8558.8|8557.3|587
1636623300000|2021-11-11 09:35:00|8560.1|8558.6|8559|8557.5|8561.4|8559.9|8557.7|8556.3|462
1636623600000|2021-11-11 09:40:00|8559.1|8557.6|8561.6|8560.7|8562.1|8560.8|8557.9|8556.6|463
1636623900000|2021-11-11 09:45:00|8561.9|8560.4|8563.9|8562.4|8564|8562.8|8559.9|8558.7|478
1636624200000|2021-11-11 09:50:00|8563.8|8562.3|8564.1|8562.6|8564.7|8563.4|8562.9|8561.7|366
1636624500000|2021-11-11 09:55:00|8564|8562.5|8559.8|8558.3|8566.1|8564.6|8559.4|8557.9|519
1636624800000|2021-11-11 10:00:00|8559.9|8558.4|8562.8|8561.3|8563|8561.5|8558.6|8557.1|516
1636625100000|2021-11-11 10:05:00|8562.7|8561.2|8556.6|8555.1|8562.9|8561.4|8555.5|8554.6|525
1636625400000|2021-11-11 10:10:00|8556.9|8555.4|8560.7|8559.2|8561.6|8560.2|8556.3|8554.9|624
1636625700000|2021-11-11 10:15:00|8560.4|8558.9|8564.1|8562.6|8565.6|8564.4|8560.4|8558.9|575
1636626000000|2021-11-11 10:20:00|8564|8562.5|8562.4|8561.5|8564.9|8563.4|8561.9|8560.6|492
1636626300000|2021-11-11 10:25:00|8562.3|8561.4|8561.2|8559.7|8562.3|8561.4|8559.9|8558.6|445
1636626600000|2021-11-11 10:30:00|8561.1|8559.6|8562.7|8561.2|8564.4|8562.9|8560.9|8559.6|351
1636626900000|2021-11-11 10:35:00|8562.8|8561.3|8565.5|8564|8566.9|8565.7|8561.8|8560.5|528
1636627200000|2021-11-11 10:40:00|8565.4|8563.9|8564.4|8562.9|8565.6|8564.4|8562.2|8560.7|449
1636627500000|2021-11-11 10:45:00|8564.3|8562.8|8564|8562.5|8564.7|8563.3|8562.7|8561.2|557
1636627800000|2021-11-11 10:50:00|8563.9|8562.4|8559.6|8558.1|8564.2|8562.9|8558.6|8557.4|395
1636628100000|2021-11-11 10:55:00|8559.5|8558|8562.5|8561|8563.7|8562.2|8558.3|8557|454
1636628400000|2021-11-11 11:00:00|8562.6|8561.1|8558.3|8557.4|8563.3|8561.9|8558.1|8557|481
1636628700000|2021-11-11 11:05:00|8558.7|8557.2|8554.7|8553.2|8558.7|8557.5|8553.1|8551.9|576
1636629000000|2021-11-11 11:10:00|8554.5|8553|8553.3|8551.8|8555.6|8554.4|8552|8550.8|467
1636629300000|2021-11-11 11:15:00|8553.2|8551.7|8553.3|8552.4|8554.5|8553.2|8551.5|8550.2|382
1636629600000|2021-11-11 11:20:00|8553.6|8552.1|8558.1|8556.6|8558.1|8556.6|8552.3|8551.1|419
1636629900000|2021-11-11 11:25:00|8558|8556.5|8559.2|8557.7|8561.2|8559.7|8557.5|8556.3|449
1636630200000|2021-11-11 11:30:00|8559.3|8557.8|8559.1|8557.6|8560.8|8559.5|8558.3|8557.1|305
1636630500000|2021-11-11 11:35:00|8559.3|8557.8|8565.3|8563.8|8565.4|8564|8559.3|8557.8|383
1636630800000|2021-11-11 11:40:00|8565.4|8563.9|8562.6|8561.1|8566|8564.9|8560|8558.6|410
1636631100000|2021-11-11 11:45:00|8562.4|8561.5|8562.2|8560.7|8564.2|8562.7|8560.8|8559.3|342
1636631400000|2021-11-11 11:50:00|8562.1|8560.6|8560.5|8559|8563.5|8562|8559.8|8558.4|325
1636631700000|2021-11-11 11:55:00|8560.9|8559.4|8561.5|8560|8563|8561.5|8559.9|8558.4|345
1636632000000|2021-11-11 12:00:00|8561.6|8560.1|8560.8|8559.3|8562.7|8561.5|8559.1|8557.9|493
1636632300000|2021-11-11 12:05:00|8560.3|8559.4|8558.9|8557.4|8562|8560.5|8557|8555.5|504
1636632600000|2021-11-11 12:10:00|8558.8|8557.3|8560.1|8558.6|8561.3|8559.8|8558.6|8557.3|343
1636632900000|2021-11-11 12:15:00|8560|8558.5|8559.9|8558.4|8560.9|8559.7|8558|8556.8|343
1636633200000|2021-11-11 12:20:00|8560|8558.5|8555.8|8554.3|8560.4|8558.9|8555.5|8554.1|510
1636633500000|2021-11-11 12:25:00|8555.5|8554.6|8554|8552.5|8557.8|8556.3|8553.3|8552|397
1636633800000|2021-11-11 12:30:00|8554.1|8552.6|8553.6|8552.1|8555|8553.5|8553|8551.5|393
1636634100000|2021-11-11 12:35:00|8553.5|8552|8553.6|8552.1|8554.1|8552.6|8552.3|8550.9|354
1636634400000|2021-11-11 12:40:00|8553.7|8552.2|8552.9|8551.4|8554|8552.7|8552.1|8550.6|471
1636634700000|2021-11-11 12:45:00|8552.8|8551.3|8552.1|8550.6|8553.6|8552.1|8548.5|8547|453
1636635000000|2021-11-11 12:50:00|8551.9|8550.4|8553.2|8551.7|8553.3|8551.8|8549.1|8547.8|503
1636635300000|2021-11-11 12:55:00|8553.4|8551.9|8551|8549.5|8555.2|8554|8551|8549.5|494
1636635600000|2021-11-11 13:00:00|8551.1|8549.6|8553.4|8551.9|8554.1|8552.6|8550.8|8549.3|532
1636635900000|2021-11-11 13:05:00|8553.6|8552.1|8553.8|8552.3|8556.9|8555.4|8552.8|8551.6|438
1636636200000|2021-11-11 13:10:00|8553.7|8552.2|8553.9|8552.4|8556|8554.5|8553.1|8551.9|515
1636636500000|2021-11-11 13:15:00|8553.8|8552.3|8553.5|8552.6|8557|8555.7|8552.9|8551.6|509
1636636800000|2021-11-11 13:20:00|8553.8|8552.3|8551.8|8550.3|8555.1|8553.8|8550.1|8548.8|643
1636637100000|2021-11-11 13:25:00|8551.7|8550.2|8546.9|8545.4|8551.8|8550.4|8546.8|8545.3|443
1636637400000|2021-11-11 13:30:00|8546.8|8545.3|8546.5|8545|8547.8|8546.6|8545.1|8543.9|635
1636637700000|2021-11-11 13:35:00|8546.4|8544.9|8547.5|8546.6|8548.6|8547.2|8545.6|8544.3|417
1636638000000|2021-11-11 13:40:00|8547.8|8546.3|8547.5|8546|8548.3|8546.8|8545.5|8544.1|355
1636638300000|2021-11-11 13:45:00|8547.4|8545.9|8551|8549.5|8552.4|8550.9|8546.7|8545.2|538
1636638600000|2021-11-11 13:50:00|8550.9|8549.4|8549.6|8548.1|8551.3|8550.1|8548.5|8547.2|438
1636638900000|2021-11-11 13:55:00|8549.5|8548|8547.6|8546.1|8550|8548.6|8545.5|8544.3|447
1636639200000|2021-11-11 14:00:00|8547.5|8546|8549.9|8548.4|8550.6|8549.1|8543.6|8542.5|565
1636639500000|2021-11-11 14:05:00|8550.1|8548.6|8551.5|8550.6|8552.1|8550.9|8548|8547|527
1636639800000|2021-11-11 14:10:00|8551.6|8550.7|8553.5|8552|8554.1|8552.6|8551.1|8550|435
1636640100000|2021-11-11 14:15:00|8553.4|8551.9|8556.2|8554.7|8556.6|8555.2|8552.7|8551.4|446
1636640400000|2021-11-11 14:20:00|8556.3|8554.8|8557|8556.1|8558.6|8557.1|8556|8554.5|386
1636640700000|2021-11-11 14:25:00|8557.4|8555.9|8557.7|8556.2|8559.9|8558.7|8556.9|8555.4|385
1636641000000|2021-11-11 14:30:00|8557.8|8556.3|8558.6|8557.1|8559.6|8558.1|8557.1|8555.9|459
1636641300000|2021-11-11 14:35:00|8558.7|8557.2|8560|8558.5|8561.8|8560.5|8558.3|8557|647
1636641600000|2021-11-11 14:40:00|8560.1|8558.6|8560|8558.5|8561|8559.5|8559.1|8557.6|399
1636641900000|2021-11-11 14:45:00|8560.1|8558.6|8556.9|8555.4|8561.9|8560.4|8556.6|8555.1|523
1636642200000|2021-11-11 14:50:00|8556.8|8555.3|8559.4|8557.9|8561.7|8560.2|8556.8|8555.3|542
1636642500000|2021-11-11 14:55:00|8559.3|8557.8|8560.3|8558.8|8562.5|8561.1|8557.4|8556.1|623
1636642800000|2021-11-11 15:00:00|8560.5|8559|8560.9|8560|8562.5|8561.4|8560.3|8558.9|429
1636643100000|2021-11-11 15:05:00|8561.2|8559.7|8560.4|8559.5|8562.6|8561.3|8559.9|8558.7|479
1636643400000|2021-11-11 15:10:00|8560.3|8559.4|8561.1|8559.6|8562.7|8561.3|8559.5|8558|473
1636643700000|2021-11-11 15:15:00|8560.9|8559.4|8559.5|8558.6|8562.4|8561.2|8558.5|8557.3|486
1636644000000|2021-11-11 15:20:00|8559.4|8558.5|8559.9|8559|8561.6|8560.3|8557.8|8556.7|612
1636644300000|2021-11-11 15:25:00|8560|8559.1|8562|8561.1|8563.6|8562.5|8558.6|8557.5|444
1636644600000|2021-11-11 15:30:00|8561.8|8560.9|8568.7|8567.8|8570.2|8569.2|8561.8|8560.6|576
1636644900000|2021-11-11 15:35:00|8569|8567.5|8567.6|8566.1|8569.9|8568.6|8566.7|8565.4|697
1636645200000|2021-11-11 15:40:00|8567.7|8566.2|8572.5|8571|8572.6|8571.4|8566.8|8565.5|600
1636645500000|2021-11-11 15:45:00|8572.4|8570.9|8567.7|8566.2|8573.4|8572.2|8566.5|8565.2|741
1636645800000|2021-11-11 15:50:00|8567.8|8566.3|8568.9|8567.4|8571.6|8570.2|8566.8|8565.3|651
1636646100000|2021-11-11 15:55:00|8568.8|8567.3|8566.1|8564.6|8571.4|8570.2|8565.6|8564.4|986
1636646400000|2021-11-11 16:00:00|8566.2|8564.7|8566.8|8565.9|8567.9|8566.9|8564.5|8563.5|709
1636646700000|2021-11-11 16:05:00|8567.1|8565.6|8569.6|8568.1|8570.3|8569.1|8566.2|8564.8|455
1636647000000|2021-11-11 16:10:00|8569.5|8568|8568.6|8567.1|8569.7|8568.3|8567.7|8566.4|421
1636647300000|2021-11-11 16:15:00|8568.5|8567|8567.8|8566.9|8569.1|8567.9|8567.5|8566.2|352
1636647600000|2021-11-11 16:20:00|8567.7|8566.8|8567.6|8566.7|8568.4|8567.2|8566.9|8565.8|370
1636647900000|2021-11-11 16:25:00|8567.7|8566.1|8566.1|8564.6|8567.8|8566.5|8564.9|8563.6|453
1636648200000|2021-11-11 16:30:00|8566|8564.5|8566.7|8565.2|8567.8|8566.4|8565.2|8563.8|428
1636648500000|2021-11-11 16:35:00|8566.4|8565.5|8566.4|8564.9|8567.1|8565.7|8564.9|8563.6|322
1636648800000|2021-11-11 16:40:00|8566.2|8564.7|8562.5|8561|8568.6|8567.4|8561.6|8560.1|406
1636649100000|2021-11-11 16:45:00|8562.6|8561.1|8564.3|8562.8|8565.4|8564.1|8562.3|8560.8|424
1636649400000|2021-11-11 16:50:00|8564.4|8562.9|8567|8565.5|8567.5|8566.2|8563.7|8562.5|422
1636649700000|2021-11-11 16:55:00|8566.7|8565.8|8567.1|8566.2|8568.1|8566.7|8565.7|8564.8|373
1636650000000|2021-11-11 17:00:00|8567.2|8566.3|8567.9|8566.4|8568.1|8566.9|8566.6|8565.3|320
1636650300000|2021-11-11 17:05:00|8567.8|8566.3|8569.4|8567.9|8570.1|8568.7|8567.1|8565.9|352
1636650600000|2021-11-11 17:10:00|8569.3|8567.8|8568.3|8566.8|8569.5|8568.4|8567.9|8566.7|248
1636650900000|2021-11-11 17:15:00|8568.2|8566.7|8569.3|8568.4|8570.1|8568.9|8567.1|8566.1|272
1636651200000|2021-11-11 17:20:00|8569.4|8568.5|8569.6|8568.1|8570|8568.9|8568.3|8567|263
1636651500000|2021-11-11 17:25:00|8569.7|8568.2|8569.1|8567.6|8569.8|8568.3|8568.2|8566.9|272
1636651800000|2021-11-11 17:30:00|8569|8567.5|8565.8|8564.3|8569.8|8568.5|8565.4|8564.2|344
1636652100000|2021-11-11 17:35:00|8565.5|8564|8565.3|8563.8|8565.9|8564.7|8563.6|8562.3|277
1636652400000|2021-11-11 17:40:00|8565.4|8563.9|8565|8563.5|8565.8|8564.3|8563.9|8562.5|327
1636652700000|2021-11-11 17:45:00|8565.1|8563.6|8565.4|8563.9|8566.5|8565.4|8564.6|8563.2|274
1636653000000|2021-11-11 17:50:00|8565.3|8563.8|8564.2|8562.7|8566|8564.5|8564.1|8562.7|299
1636653300000|2021-11-11 17:55:00|8564.3|8562.8|8565.4|8563.9|8565.9|8564.4|8564.1|8562.7|273
1636653600000|2021-11-11 18:00:00|8565.5|8564|8566.2|8564.7|8567|8565.5|8565.4|8563.9|321
1636653900000|2021-11-11 18:05:00|8566.3|8564.8|8566.5|8565|8567.7|8566.2|8565.4|8563.9|343
1636654200000|2021-11-11 18:10:00|8566.4|8564.9|8569.3|8567.8|8569.9|8568.4|8566.4|8564.9|476
1636654500000|2021-11-11 18:15:00|8569.4|8567.9|8567.4|8565.9|8569.5|8568|8567.3|8565.8|336
1636654800000|2021-11-11 18:20:00|8567.5|8566|8568|8567.1|8568.4|8567.2|8566.4|8564.9|361
1636655100000|2021-11-11 18:25:00|8567.9|8567|8566.4|8564.9|8568.2|8567.1|8565.9|8564.7|248
1636655400000|2021-11-11 18:30:00|8566|8565.1|8568.2|8566.7|8568.3|8566.9|8565.8|8564.5|286
1636655700000|2021-11-11 18:35:00|8568.1|8566.6|8565.8|8564.3|8568.2|8566.7|8565.8|8564.3|148
1636656000000|2021-11-11 18:40:00|8565.9|8564.4|8566.4|8564.9|8566.8|8565.3|8565.7|8564.2|215
1636656300000|2021-11-11 18:45:00|8566.5|8565|8565.6|8564.7|8566.5|8565|8564.7|8563.3|223
1636656600000|2021-11-11 18:50:00|8566|8564.5|8565.8|8564.3|8566|8564.6|8565.3|8563.8|139
1636656900000|2021-11-11 18:55:00|8565.7|8564.2|8565.6|8564.1|8566.1|8564.6|8565.2|8563.7|193
1636657200000|2021-11-11 19:00:00|8565.5|8564|8565.3|8563.8|8566.9|8565.4|8565|8563.5|273
1636657500000|2021-11-11 19:05:00|8565.4|8563.9|8566.2|8564.7|8567.1|8565.6|8565.3|8563.8|247
1636657800000|2021-11-11 19:10:00|8566.3|8564.8|8566.8|8565.3|8567.1|8565.6|8565.8|8564.3|193
1636658100000|2021-11-11 19:15:00|8566.7|8565.2|8565.4|8563.9|8567|8565.5|8565.2|8563.7|217
1636658400000|2021-11-11 19:20:00|8565.5|8564|8564.9|8563.4|8565.7|8564.2|8564.7|8563.3|159
1636658700000|2021-11-11 19:25:00|8565|8563.5|8563.7|8562.2|8565.1|8563.6|8563.7|8562.2|175
1636659000000|2021-11-11 19:30:00|8563.5|8562|8564|8562.5|8564.3|8562.8|8563|8561.5|242
1636659300000|2021-11-11 19:35:00|8564.1|8562.6|8563.5|8562|8564.4|8562.9|8563.1|8561.6|203
1636659600000|2021-11-11 19:40:00|8563.4|8561.9|8562.3|8560.8|8563.5|8562|8562.2|8560.7|150
1636659900000|2021-11-11 19:45:00|8562.2|8560.7|8562.9|8561.4|8563|8561.5|8561.7|8560.2|152
1636660200000|2021-11-11 19:50:00|8562.8|8561.3|8563.7|8562.2|8563.7|8562.2|8562.8|8561.3|174
1636660500000|2021-11-11 19:55:00|8563.6|8562.1|8565.2|8563.7|8565.3|8563.8|8562.7|8561.2|361
1636660800000|2021-11-11 20:00:00|8565|8563.5|8564.4|8562.9|8565.1|8563.6|8563.7|8562.4|210
1636661100000|2021-11-11 20:05:00|8564.5|8563|8564.9|8563.4|8566.4|8564.9|8564|8562.5|195
1636661400000|2021-11-11 20:10:00|8564.8|8563.3|8566.2|8564.7|8566.8|8565.3|8564.5|8563|175
1636661700000|2021-11-11 20:15:00|8566.3|8564.8|8566.8|8565.3|8567|8565.6|8565|8563.8|211
1636662000000|2021-11-11 20:20:00|8567|8565.5|8566.4|8564.9|8567|8565.9|8565.9|8564.4|155
1636662300000|2021-11-11 20:25:00|8566.3|8564.8|8566.4|8564.9|8566.6|8565.2|8566|8564.5|125
1636662600000|2021-11-11 20:30:00|8566.5|8565|8568|8566.5|8568.2|8566.7|8566.2|8564.7|159
1636662900000|2021-11-11 20:35:00|8568.2|8566.7|8567.9|8566.4|8568.2|8566.7|8567.3|8565.8|194
1636663200000|2021-11-11 20:40:00|8567.8|8566.3|8567.6|8566.1|8568.2|8566.7|8567.3|8565.8|168
1636663500000|2021-11-11 20:45:00|8567.5|8566|8566.9|8565.4|8567.9|8566.4|8566.3|8564.8|232
1636663800000|2021-11-11 20:50:00|8566.8|8565.3|8565.8|8564.3|8567.5|8566|8565.3|8563.8|234
1636664100000|2021-11-11 20:55:00|8566.2|8564.7|8567|8565.5|8567.2|8565.7|8565.3|8563.8|337
1636664400000|2021-11-11 21:00:00|8566.7|8565.2|8567|8565.5|8568.5|8567.1|8566.6|8565.1|380
1636664700000|2021-11-11 21:05:00|8567.1|8565.6|8566.7|8565.2|8567.1|8565.6|8566.4|8564.9|147
1636665000000|2021-11-11 21:10:00|8566.8|8565.3|8567.8|8566.3|8569|8567.5|8566.5|8565|195
1636665300000|2021-11-11 21:15:00|8567.7|8566.2|8566.7|8565.2|8568.2|8566.7|8566.6|8565.1|137
1636665600000|2021-11-11 21:20:00|8566.8|8565.3|8567.1|8565.6|8567.3|8565.8|8566.1|8564.6|176
1636665900000|2021-11-11 21:25:00|8567|8565.5|8567.6|8566.1|8568.1|8566.6|8566.6|8565.2|149
1636666200000|2021-11-11 21:30:00|8567.5|8566|8567|8565.5|8568.4|8566.9|8567|8565.5|259
1636666500000|2021-11-11 21:35:00|8567.1|8565.6|8567.7|8566.2|8567.8|8566.3|8567|8565.5|120
1636666800000|2021-11-11 21:40:00|8567.8|8566.3|8566.6|8565.1|8567.8|8566.3|8566.5|8565|123
1636667100000|2021-11-11 21:45:00|8566.5|8565|8566.7|8565.2|8567.1|8565.6|8566.1|8564.6|179
1636667400000|2021-11-11 21:50:00|8566.8|8565.3|8566.3|8564.8|8569.3|8565.6|8565.3|8561.8|740
1636667700000|2021-11-11 21:55:00|8566.1|8564.6|8568.3|8559.2|8569.4|8565.2|8565.7|8558.7|789
1636668000000|2021-11-11 22:00:00|8569.3|8558.9|8567.7|8556.7|8572.4|8564.1|8567.1|8556.7|153
1636668300000|2021-11-11 22:05:00|8567.5|8556.5|8571.5|8560.5|8572|8561.5|8567.3|8556.3|133
1636668600000|2021-11-11 22:10:00|8571.3|8560.3|8570.6|8561.7|8572.4|8561.7|8569|8558|278
1636668900000|2021-11-11 22:15:00|8570.3|8561.2|8567.7|8556.7|8572.5|8562|8567.5|8556.5|382
1636669200000|2021-11-11 22:20:00|8567.8|8556.8|8570.8|8560.2|8572.3|8561.3|8566.7|8555.7|372
1636669500000|2021-11-11 22:25:00|8570.7|8560.1|8571.4|8560.4|8572.7|8561.9|8570|8559|298
1636669800000|2021-11-11 22:30:00|8571.5|8560.5|8569.7|8562.2|8573.4|8563.1|8568.9|8559.6|604
1636670100000|2021-11-11 22:35:00|8569.9|8562.3|8568.3|8560.7|8570.3|8563.3|8567.4|8558.4|515
1636670400000|2021-11-11 22:40:00|8568.4|8560.5|8568.6|8560.1|8569.8|8561.8|8566.1|8557.5|393
1636670700000|2021-11-11 22:45:00|8568.3|8560.4|8568.8|8560.8|8571|8562.4|8566.3|8558.3|488
1636671000000|2021-11-11 22:50:00|8568.9|8560.5|8569|8562.2|8570.8|8562.4|8567.7|8558.5|467
1636671300000|2021-11-11 22:55:00|8569.5|8561.5|8568|8562.9|8571.3|8563.3|8567.9|8559.1|635
1636671600000|2021-11-11 23:00:00|8569.3|8562.8|8567.9|8562.9|8571.2|8564.8|8565.8|8560|1081
1636671900000|2021-11-11 23:05:00|8567.8|8563|8566.5|8565|8570.3|8565|8565.8|8559.8|818
1636672200000|2021-11-11 23:10:00|8567.5|8564.1|8566.4|8561.8|8571.7|8566.5|8566.3|8560.9|614
1636672500000|2021-11-11 23:15:00|8566.6|8562.5|8565.8|8563.3|8569.8|8566.5|8565.2|8558.9|541
1636672800000|2021-11-11 23:20:00|8565.9|8563.4|8565.3|8559.4|8567.2|8563.5|8564.8|8558.2|548
1636673100000|2021-11-11 23:25:00|8565.4|8559.3|8567|8562.4|8567.2|8564.4|8564.7|8559.1|571
1636673400000|2021-11-11 23:30:00|8567.1|8562.1|8565.8|8560.7|8567.1|8564.1|8565.2|8558.9|761
1636673700000|2021-11-11 23:35:00|8565.7|8560.5|8567.1|8563.5|8568.4|8563.7|8564.8|8558.7|713
1636674000000|2021-11-11 23:40:00|8567.2|8563.6|8568.1|8564.2|8568.9|8565|8565.5|8561.1|682
1636674300000|2021-11-11 23:45:00|8568.3|8564.1|8567.7|8563|8568.6|8564.9|8565.9|8562.2|715
1636674600000|2021-11-11 23:50:00|8567.6|8563.8|8567|8563.8|8568.6|8565.2|8565.7|8561.9|508
1636674900000|2021-11-11 23:55:00|8566.9|8563.7|8567.6|8563.4|8568.6|8565|8566|8562.8|496
1636675200000|2021-11-12 00:00:00|8567.4|8563.5|8564|8562.5|8568.2|8565|8563.5|8558.8|581
1636675500000|2021-11-12 00:05:00|8564.1|8562.6|8564.5|8560.9|8566.2|8563.2|8562.8|8558.9|553
1636675800000|2021-11-12 00:10:00|8564.3|8561|8563|8561.5|8567.1|8562.9|8562.8|8559.2|453
1636676100000|2021-11-12 00:15:00|8563.3|8561.8|8562.2|8560.7|8565.9|8562|8562.2|8558.4|628
1636676400000|2021-11-12 00:20:00|8562.1|8560.6|8562.5|8559.9|8565.5|8561.4|8562|8558.1|514
1636676700000|2021-11-12 00:25:00|8562.6|8559.8|8561.6|8560.1|8564.8|8560.7|8561.3|8557|808
1636677000000|2021-11-12 00:30:00|8561.3|8559.8|8562.7|8561.2|8563.5|8561.8|8561.3|8558|628
1636677300000|2021-11-12 00:35:00|8562.8|8561.3|8563.2|8561.7|8565.4|8562|8562.1|8559.1|448
1636677600000|2021-11-12 00:40:00|8563.8|8561.6|8560.9|8558|8563.8|8561.8|8560.2|8556|530
1636677900000|2021-11-12 00:45:00|8561.1|8557.8|8562.2|8558.2|8563.8|8560.2|8560.1|8556.2|412
1636678200000|2021-11-12 00:50:00|8561.9|8558.6|8562.4|8560.9|8565.4|8561.5|8560.8|8557|692
1636678500000|2021-11-12 00:55:00|8562.6|8561.1|8564.5|8563|8564.9|8563.3|8562.1|8557.7|743
1636678800000|2021-11-12 01:00:00|8564.4|8562.9|8564.2|8562.7|8567.2|8563.7|8563.2|8560.2|674
1636679100000|2021-11-12 01:05:00|8564.3|8562.8|8564|8562.5|8564.8|8563.3|8563.1|8559.7|631
1636679400000|2021-11-12 01:10:00|8563.9|8562.4|8564.6|8563.1|8565.8|8563.7|8563.9|8561|361
1636679700000|2021-11-12 01:15:00|8564.7|8563.2|8564|8562.5|8564.9|8563.4|8563.4|8561.9|263
1636680000000|2021-11-12 01:20:00|8563.9|8562.4|8564.1|8562.6|8564.6|8563.1|8562.8|8561.6|195
1636680300000|2021-11-12 01:25:00|8564|8562.5|8564.1|8562.6|8564.3|8562.8|8563.6|8562.2|203
1636680600000|2021-11-12 01:30:00|8564|8562.5|8564.1|8562.6|8564.6|8563.1|8564|8562.5|210
1636680900000|2021-11-12 01:35:00|8564.3|8562.8|8563.4|8561.9|8564.3|8562.8|8563.1|8561.6|190
1636681200000|2021-11-12 01:40:00|8563.3|8561.8|8564.1|8562.6|8564.2|8562.8|8563.3|8561.8|232
1636681500000|2021-11-12 01:45:00|8564|8562.5|8564.1|8562.6|8564.2|8562.8|8562.7|8561.2|255
1636681800000|2021-11-12 01:50:00|8564.2|8562.7|8563.7|8562.2|8564.2|8562.7|8563.4|8561.9|227
1636682100000|2021-11-12 01:55:00|8563.6|8562.1|8564.4|8562.9|8564.7|8563.2|8563.5|8562|237
1636682400000|2021-11-12 02:00:00|8564.5|8563|8564.8|8563.3|8565|8563.5|8564.2|8562.7|192
1636682700000|2021-11-12 02:05:00|8564.9|8563.4|8565.6|8564.1|8565.7|8564.2|8564.7|8563.2|142
1636683000000|2021-11-12 02:10:00|8565.7|8564.2|8564.9|8563.4|8565.8|8564.3|8564.8|8563.3|173
1636683300000|2021-11-12 02:15:00|8565.2|8563.7|8565.1|8563.6|8565.4|8563.9|8564.7|8563.2|175
1636683600000|2021-11-12 02:20:00|8565|8563.5|8565.6|8564.1|8565.8|8564.5|8564.4|8563.1|214
1636683900000|2021-11-12 02:25:00|8565.7|8564.2|8566.1|8564.6|8566.4|8565.2|8565.3|8564.1|266
1636684200000|2021-11-12 02:30:00|8565.9|8565|8565.7|8564.2|8566.3|8565.1|8565.1|8563.9|166
1636684500000|2021-11-12 02:35:00|8565.6|8564.1|8565.4|8563.9|8565.9|8564.6|8565|8563.7|178
1636684800000|2021-11-12 02:40:00|8565.5|8564|8564.2|8562.7|8565.8|8564.3|8563.9|8562.4|151
1636685100000|2021-11-12 02:45:00|8564.3|8562.8|8563.9|8562.4|8564.6|8563.1|8563.1|8561.6|237
1636685400000|2021-11-12 02:50:00|8564|8562.5|8564.1|8562.6|8564.8|8563.3|8563.8|8562.3|119
1636685700000|2021-11-12 02:55:00|8564|8562.5|8563.9|8562.4|8564.6|8563.1|8563.9|8562.4|169
1636686000000|2021-11-12 03:00:00|8563.8|8562.3|8562.9|8561.4|8563.8|8562.3|8562.7|8561.3|217
1636686300000|2021-11-12 03:05:00|8563|8561.5|8563.3|8561.8|8563.8|8562.6|8562.8|8561.4|159
1636686600000|2021-11-12 03:10:00|8563.2|8561.7|8563.6|8562.1|8563.8|8562.3|8563.1|8561.7|121
1636686900000|2021-11-12 03:15:00|8563.7|8562.2|8564.4|8562.9|8564.7|8563.2|8563.2|8561.9|135
1636687200000|2021-11-12 03:20:00|8564.3|8562.8|8564|8562.5|8564.7|8563.3|8563.8|8562.5|174
1636687500000|2021-11-12 03:25:00|8564.1|8562.6|8563.8|8562.3|8564.4|8563|8563.6|8562.1|151
1636687800000|2021-11-12 03:30:00|8563.7|8562.2|8561.6|8560.1|8563.9|8562.4|8561.4|8559.9|161
1636688100000|2021-11-12 03:35:00|8561.7|8560.2|8562.3|8560.8|8562.5|8561.2|8561.5|8560|165
1636688400000|2021-11-12 03:40:00|8562.4|8560.9|8562.7|8561.2|8563.1|8561.9|8562.3|8560.8|150
1636688700000|2021-11-12 03:45:00|8562.6|8561.1|8562.5|8561|8562.9|8561.5|8562|8560.7|143
1636689000000|2021-11-12 03:50:00|8562.4|8560.9|8563.1|8561.6|8563.2|8562|8562.1|8560.7|175
1636689300000|2021-11-12 03:55:00|8563.2|8561.7|8562.8|8561.3|8563.2|8561.7|8562.2|8560.7|114
1636689600000|2021-11-12 04:00:00|8562.7|8561.2|8562.5|8561|8563.1|8561.9|8561.8|8560.3|138
1636689900000|2021-11-12 04:05:00|8562.4|8560.9|8562.3|8560.8|8562.6|8561.2|8561.9|8560.6|88
1636690200000|2021-11-12 04:10:00|8562.2|8560.7|8562.4|8560.9|8562.7|8561.3|8562|8560.6|97
1636690500000|2021-11-12 04:15:00|8562.5|8561|8561.9|8560.4|8562.6|8561.4|8561.7|8560.2|113
1636690800000|2021-11-12 04:20:00|8562|8560.5|8562.4|8560.9|8562.8|8561.3|8561.4|8560.2|105
1636691100000|2021-11-12 04:25:00|8562.3|8560.8|8561.5|8560|8563|8561.5|8560.9|8559.4|136
1636691400000|2021-11-12 04:30:00|8561.6|8560.1|8561.5|8560|8561.9|8560.4|8561.1|8559.6|122
1636691700000|2021-11-12 04:35:00|8561.6|8560.1|8561.4|8559.9|8561.8|8560.3|8561.2|8559.7|111
1636692000000|2021-11-12 04:40:00|8561.3|8559.8|8561.3|8559.8|8561.5|8560|8560.7|8559.2|130
1636692300000|2021-11-12 04:45:00|8561.2|8559.7|8561.5|8560|8561.7|8560.2|8561|8559.5|128
1636692600000|2021-11-12 04:50:00|8561.6|8560.1|8560.1|8558.6|8561.6|8560.2|8559.9|8558.4|190
1636692900000|2021-11-12 04:55:00|8560.2|8558.7|8561.4|8559.9|8561.8|8560.3|8560.1|8558.6|205
1636693200000|2021-11-12 05:00:00|8561.5|8560|8561.6|8560.1|8562.1|8560.6|8561.3|8559.8|141
1636693500000|2021-11-12 05:05:00|8561.7|8560.2|8562.6|8561.1|8563|8561.5|8561.7|8560.2|138
1636693800000|2021-11-12 05:10:00|8562.7|8561.2|8563.1|8561.6|8563.3|8561.8|8562.5|8561|124
1636694100000|2021-11-12 05:15:00|8563.2|8561.7|8562.8|8561.3|8563.5|8562|8562.5|8561|155
1636694400000|2021-11-12 05:20:00|8562.7|8561.2|8561.8|8560.3|8562.8|8561.3|8561.5|8560|192
1636694700000|2021-11-12 05:25:00|8561.9|8560.4|8561.5|8560|8562.1|8560.6|8560.9|8559.4|176
1636695000000|2021-11-12 05:30:00|8561.4|8559.9|8562.4|8560.9|8563|8561.5|8561.4|8559.9|246
1636695300000|2021-11-12 05:35:00|8562.3|8560.8|8562.9|8561.4|8563|8561.5|8561.8|8560.3|133
1636695600000|2021-11-12 05:40:00|8563|8561.5|8563|8561.5|8563.8|8562.3|8562.6|8561.1|153
1636695900000|2021-11-12 05:45:00|8563.1|8561.6|8562.2|8560.7|8563.6|8562.1|8562.1|8560.6|161
1636696200000|2021-11-12 05:50:00|8562.1|8560.6|8561.9|8560.4|8562.2|8560.7|8560.4|8558.9|232
1636696500000|2021-11-12 05:55:00|8561.8|8560.3|8560.4|8558.9|8562|8560.5|8560.1|8558.6|173
1636696800000|2021-11-12 06:00:00|8560.3|8558.8|8559.2|8557.7|8560.7|8559.2|8559|8557.5|182
1636697100000|2021-11-12 06:05:00|8559.3|8557.8|8559.2|8557.7|8559.9|8558.4|8557.9|8556.7|236
1636697400000|2021-11-12 06:10:00|8559.1|8557.6|8560.5|8559|8561.1|8559.7|8558.9|8557.4|144
1636697700000|2021-11-12 06:15:00|8560.6|8559.1|8560|8558.5|8560.8|8559.4|8559.8|8558.3|187
1636698000000|2021-11-12 06:20:00|8559.9|8558.4|8558.8|8557.3|8560|8558.7|8558.8|8557.3|171
1636698300000|2021-11-12 06:25:00|8558.9|8557.4|8558.8|8557.3|8559.1|8557.7|8558|8556.6|235
1636698600000|2021-11-12 06:30:00|8558.7|8557.2|8560.9|8559.4|8561|8559.5|8558.6|8557.1|143
1636698900000|2021-11-12 06:35:00|8560.8|8559.3|8560.8|8559.3|8561.5|8560.2|8560.3|8559|145
1636699200000|2021-11-12 06:40:00|8560.9|8559.4|8560.4|8558.9|8561|8559.5|8559.7|8558.2|224
1636699500000|2021-11-12 06:45:00|8560.5|8559|8559.8|8558.3|8560.6|8559.1|8558.8|8557.4|239
1636699800000|2021-11-12 06:50:00|8559.7|8558.2|8560.2|8558.7|8561.2|8559.7|8559.7|8558.2|233
1636700100000|2021-11-12 06:55:00|8560.1|8558.6|8558.8|8557.3|8560.5|8559.1|8558.5|8557.2|249
1636700400000|2021-11-12 07:00:00|8558.6|8557.1|8561.3|8559.8|8561.8|8560.5|8558.3|8556.9|445
1636700700000|2021-11-12 07:05:00|8561.2|8559.7|8558.1|8556.6|8563.3|8562|8557.4|8556.1|352
1636701000000|2021-11-12 07:10:00|8557.7|8556.8|8556.1|8554.6|8558.3|8556.9|8555.9|8554.6|298
1636701300000|2021-11-12 07:15:00|8556.2|8554.7|8554.3|8552.8|8557.4|8556|8553|8551.5|354
1636701600000|2021-11-12 07:20:00|8554.2|8552.7|8554.1|8552.6|8554.9|8553.8|8551|8549.9|412
1636701900000|2021-11-12 07:25:00|8554.2|8552.7|8555|8553.5|8556.5|8555.2|8553.8|8552.3|356
1636702200000|2021-11-12 07:30:00|8554.9|8553.4|8554.3|8552.8|8556.5|8555.1|8552.4|8550.9|396
1636702500000|2021-11-12 07:35:00|8554.4|8552.9|8555.7|8554.2|8557.8|8556.3|8554|8552.5|346
1636702800000|2021-11-12 07:40:00|8555.8|8554.3|8556.8|8555.3|8557.5|8556|8555.4|8553.9|367
1636703100000|2021-11-12 07:45:00|8556.9|8555.4|8556.9|8556|8557.9|8556.8|8555.3|8553.9|332
1636703400000|2021-11-12 07:50:00|8557|8556.1|8560|8558.5|8560.5|8559|8556.9|8555.9|405
1636703700000|2021-11-12 07:55:00|8560.1|8558.6|8553.2|8551.7|8560.1|8558.6|8553|8551.5|589
1636704000000|2021-11-12 08:00:00|8553.3|8551.8|8552.2|8550.7|8555.8|8554.3|8551.8|8550.3|678
1636704300000|2021-11-12 08:05:00|8552.3|8550.8|8552.8|8551.3|8555.5|8554.3|8551.6|8550.3|534
1636704600000|2021-11-12 08:10:00|8552.9|8551.4|8553.8|8552.3|8554.9|8553.4|8552.4|8551.2|655
1636704900000|2021-11-12 08:15:00|8553.7|8552.2|8555|8553.5|8555.7|8554.5|8551.9|8550.6|625
1636705200000|2021-11-12 08:20:00|8555.1|8553.6|8554|8552.5|8556.5|8555.4|8553.5|8552.2|452
1636705500000|2021-11-12 08:25:00|8553.6|8552.7|8555.5|8554|8556|8554.8|8552.7|8551.4|415
1636705800000|2021-11-12 08:30:00|8555.4|8553.9|8554.6|8553.1|8556.4|8555.4|8553.2|8552.1|524
1636706100000|2021-11-12 08:35:00|8554.7|8553.2|8547|8545.5|8555.1|8553.9|8547|8545.5|520
1636706400000|2021-11-12 08:40:00|8547.1|8546.2|8546.8|8545.3|8547.9|8546.5|8545.1|8544.1|553
1636706700000|2021-11-12 08:45:00|8546.7|8545.2|8542.3|8540.8|8547|8545.6|8542.3|8540.8|626
1636707000000|2021-11-12 08:50:00|8542.2|8540.7|8542.2|8540.7|8543.9|8542.4|8538.5|8537.2|638
1636707300000|2021-11-12 08:55:00|8541.8|8540.9|8544.8|8543.3|8545.2|8544|8541.5|8540|570
1636707600000|2021-11-12 09:00:00|8544.9|8543.4|8544.4|8542.9|8546.4|8545.2|8543.5|8542.2|520
1636707900000|2021-11-12 09:05:00|8544.3|8542.8|8544.9|8543.4|8546.6|8545.1|8540.9|8539.6|499
1636708200000|2021-11-12 09:10:00|8544.7|8543.2|8546.7|8545.2|8548.5|8547|8543.9|8542.5|433
1636708500000|2021-11-12 09:15:00|8546.6|8545.1|8546.7|8545.2|8547.3|8546.1|8544.6|8543.1|527
1636708800000|2021-11-12 09:20:00|8546.6|8545.1|8548.1|8546.6|8549.7|8548.4|8544.6|8543.1|549
1636709100000|2021-11-12 09:25:00|8547.9|8546.4|8548|8546.5|8548.3|8546.9|8545.6|8544.1|400
1636709400000|2021-11-12 09:30:00|8547.9|8546.4|8546.2|8544.7|8548.5|8547.4|8545.7|8544.2|345
1636709700000|2021-11-12 09:35:00|8545.9|8544.4|8547.7|8546.2|8548.4|8547.1|8545.7|8544.2|368
1636710000000|2021-11-12 09:40:00|8547.6|8546.1|8546.4|8544.9|8547.8|8546.5|8545.8|8544.5|407
1636710300000|2021-11-12 09:45:00|8546.3|8544.8|8546.5|8545|8548.7|8547.5|8545.8|8544.5|513
1636710600000|2021-11-12 09:50:00|8546.3|8544.8|8545.9|8544.4|8547.2|8545.7|8545.3|8543.9|347
1636710900000|2021-11-12 09:55:00|8546|8544.5|8543.7|8542.2|8546.2|8544.9|8542.2|8540.9|440
1636711200000|2021-11-12 10:00:00|8543.6|8542.1|8540.9|8539.4|8543.9|8542.7|8539.6|8538.1|513
1636711500000|2021-11-12 10:05:00|8541|8539.5|8543.6|8542.1|8543.6|8542.1|8540.8|8539.3|437
1636711800000|2021-11-12 10:10:00|8543.7|8542.2|8543|8541.5|8544.2|8542.7|8541.5|8540.2|388
1636712100000|2021-11-12 10:15:00|8542.9|8541.4|8544.4|8542.9|8545.1|8543.8|8542.6|8541.2|501
1636712400000|2021-11-12 10:20:00|8544.5|8543|8543|8541.5|8545.2|8543.7|8541.4|8539.9|368
1636712700000|2021-11-12 10:25:00|8543.1|8541.6|8545.7|8544.2|8546.3|8544.8|8543.1|8541.6|435
1636713000000|2021-11-12 10:30:00|8545.8|8544.3|8548.3|8546.8|8548.7|8547.2|8544.6|8543.4|273
1636713300000|2021-11-12 10:35:00|8548.4|8546.9|8547.4|8546.5|8548.4|8546.9|8545.5|8544.3|380
1636713600000|2021-11-12 10:40:00|8547.7|8546.2|8545.9|8544.4|8548.1|8546.9|8545.8|8544.3|376
1636713900000|2021-11-12 10:45:00|8546.3|8544.8|8544.2|8542.7|8546.6|8545.1|8544.2|8542.7|242
1636714200000|2021-11-12 10:50:00|8544.3|8542.8|8543.8|8542.3|8544.9|8543.8|8542.8|8541.5|263
1636714500000|2021-11-12 10:55:00|8543.7|8542.2|8545|8543.5|8546.5|8545|8543.7|8542.2|299
1636714800000|2021-11-12 11:00:00|8544.8|8543.3|8543.9|8542.4|8544.9|8543.4|8542.7|8541.5|313
1636715100000|2021-11-12 11:05:00|8543.8|8542.3|8545.2|8543.7|8545.4|8544.1|8543.5|8542.3|228
1636715400000|2021-11-12 11:10:00|8545.1|8543.6|8544.6|8543.1|8546|8544.6|8544.5|8543|256
1636715700000|2021-11-12 11:15:00|8544.7|8543.2|8543.7|8542.8|8544.7|8543.4|8542.9|8541.5|350
1636716000000|2021-11-12 11:20:00|8543.6|8542.7|8545.5|8544|8545.7|8544.2|8543.3|8541.8|355
1636716300000|2021-11-12 11:25:00|8545.6|8544.1|8547.8|8546.3|8548.9|8547.7|8545.4|8544.1|385
1636716600000|2021-11-12 11:30:00|8547.7|8546.2|8549.6|8548.1|8550.3|8549|8547.2|8545.8|372
1636716900000|2021-11-12 11:35:00|8549.4|8547.9|8549.8|8548.3|8550.9|8549.7|8548.4|8547.2|412
1636717200000|2021-11-12 11:40:00|8549.9|8548.4|8550.1|8548.6|8550.5|8549.3|8548.7|8547.3|341
1636717500000|2021-11-12 11:45:00|8549.9|8548.4|8547.4|8546.5|8551.9|8550.5|8547.4|8546.2|405
1636717800000|2021-11-12 11:50:00|8547.5|8546.6|8547.5|8546|8548.1|8546.7|8546.3|8545.1|356
1636718100000|2021-11-12 11:55:00|8547.4|8545.9|8550.3|8548.8|8551.3|8549.8|8545.6|8544.2|350
1636718400000|2021-11-12 12:00:00|8550.2|8548.7|8547.8|8546.9|8550.4|8549.3|8547.4|8546.4|520
1636718700000|2021-11-12 12:05:00|8548.1|8546.6|8546.6|8545.7|8548.8|8547.3|8544.9|8543.7|510
1636719000000|2021-11-12 12:10:00|8546.5|8545.6|8547.9|8546.4|8548.4|8546.9|8546|8544.9|565
1636719300000|2021-11-12 12:15:00|8547.8|8546.3|8549.7|8548.8|8550.9|8549.9|8546.1|8544.9|494
1636719600000|2021-11-12 12:20:00|8549.6|8548.7|8548.8|8547.3|8551|8549.8|8547.9|8546.7|479
1636719900000|2021-11-12 12:25:00|8548.9|8547.4|8547.1|8545.6|8548.9|8547.4|8544.5|8543.2|425
1636720200000|2021-11-12 12:30:00|8547.2|8545.7|8544.2|8542.7|8548.5|8547.1|8543.9|8542.7|485
1636720500000|2021-11-12 12:35:00|8544.3|8542.8|8544.8|8543.3|8546.4|8545.1|8543.1|8542|420
1636720800000|2021-11-12 12:40:00|8544.7|8543.2|8543.4|8541.9|8545.1|8543.8|8543|8541.7|428
1636721100000|2021-11-12 12:45:00|8543.3|8541.8|8544.7|8543.8|8546|8544.7|8542.6|8541.2|374
1636721400000|2021-11-12 12:50:00|8544.8|8543.9|8547.7|8546.8|8549|8547.8|8544.2|8543|380
1636721700000|2021-11-12 12:55:00|8547.6|8546.7|8548|8546.5|8549|8547.5|8547|8545.7|444
1636722000000|2021-11-12 13:00:00|8548.1|8546.6|8547.8|8546.3|8549.6|8548.3|8546.2|8544.7|679
1636722300000|2021-11-12 13:05:00|8547.9|8546.4|8552|8550.5|8552.2|8550.9|8547.5|8546.3|454
1636722600000|2021-11-12 13:10:00|8552.2|8550.7|8551.1|8549.6|8552.8|8551.6|8550.6|8549.5|361
1636722900000|2021-11-12 13:15:00|8551.2|8549.7|8553.1|8551.6|8553.9|8552.7|8551.1|8549.6|466
1636723200000|2021-11-12 13:20:00|8553|8551.5|8553.4|8552.5|8555.2|8554|8552.5|8551.3|449
1636723500000|2021-11-12 13:25:00|8553.5|8552.6|8552.9|8552|8554|8553.1|8551.8|8550.8|569
1636723800000|2021-11-12 13:30:00|8553.2|8551.7|8550.6|8549.1|8553.2|8552.1|8550.2|8548.7|463
1636724100000|2021-11-12 13:35:00|8550.4|8548.9|8544.7|8543.2|8550.9|8549.4|8544.2|8542.9|538
1636724400000|2021-11-12 13:40:00|8544.1|8542.8|8543.7|8542.8|8545.2|8544|8542.6|8541.4|515
1636724700000|2021-11-12 13:45:00|8543.6|8542.7|8545.3|8543.8|8545.7|8544.3|8543.5|8542.3|315
1636725000000|2021-11-12 13:50:00|8545.4|8543.9|8546.8|8545.9|8547.2|8546|8543.9|8542.6|472
1636725300000|2021-11-12 13:55:00|8546.9|8545.4|8543.6|8542.1|8547.9|8546.9|8543.3|8542.1|512
1636725600000|2021-11-12 14:00:00|8543.5|8542|8545.9|8545|8547|8545.9|8541.5|8540.2|502
1636725900000|2021-11-12 14:05:00|8545.8|8544.9|8548.4|8546.9|8548.9|8547.4|8545.6|8544.5|457
1636726200000|2021-11-12 14:10:00|8548.3|8546.8|8544.1|8542.6|8548.8|8547.3|8543.3|8541.8|576
1636726500000|2021-11-12 14:15:00|8543.9|8543|8547.7|8546.2|8548.2|8546.7|8542.7|8541.2|568
1636726800000|2021-11-12 14:20:00|8547.6|8546.1|8546.8|8545.3|8548.1|8546.8|8546.5|8545|444
1636727100000|2021-11-12 14:25:00|8546.7|8545.8|8549.9|8548.4|8551.5|8550.2|8546.7|8545.4|605
1636727400000|2021-11-12 14:30:00|8550|8548.5|8546.1|8545.2|8550.9|8549.5|8545.5|8544|844
1636727700000|2021-11-12 14:35:00|8546.4|8544.9|8546.8|8545.3|8547.6|8546.5|8544.8|8543.6|700
1636728000000|2021-11-12 14:40:00|8546.6|8545.7|8546.1|8544.6|8547.8|8546.8|8544.7|8543.4|541
1636728300000|2021-11-12 14:45:00|8546|8544.5|8544.9|8544|8547.4|8546.5|8543.7|8542.6|535
1636728600000|2021-11-12 14:50:00|8544.7|8543.8|8542.4|8540.9|8545.4|8544.4|8542|8540.9|529
1636728900000|2021-11-12 14:55:00|8542.2|8541.3|8545.7|8544.2|8545.7|8544.2|8541.8|8540.6|611
1636729200000|2021-11-12 15:00:00|8545.6|8544.1|8541.1|8539.6|8546.6|8545.1|8540.4|8539.2|983
1636729500000|2021-11-12 15:05:00|8540.8|8539.9|8537.7|8536.8|8541.2|8540.1|8535.8|8534.5|715
1636729800000|2021-11-12 15:10:00|8537.6|8536.7|8538.1|8536.6|8539.3|8538.1|8535.6|8534.3|852
1636730100000|2021-11-12 15:15:00|8538.4|8536.9|8538.7|8537.8|8539.5|8538.3|8535.3|8534.3|811
1636730400000|2021-11-12 15:20:00|8538.8|8537.9|8539.2|8537.7|8541.1|8539.6|8537.8|8536.5|777
1636730700000|2021-11-12 15:25:00|8539.3|8537.8|8539.7|8538.8|8540.8|8539.6|8537.4|8535.9|588
1636731000000|2021-11-12 15:30:00|8539.8|8538.9|8539.1|8538.2|8540.9|8539.9|8538.4|8537|685
1636731300000|2021-11-12 15:35:00|8539.2|8538.3|8539.2|8537.7|8541|8540|8538.8|8537.4|634
1636731600000|2021-11-12 15:40:00|8539.1|8537.6|8540.3|8539.4|8540.8|8539.4|8536.8|8535.7|554
1636731900000|2021-11-12 15:45:00|8540.2|8539.3|8542.2|8540.7|8544.6|8543.1|8540.2|8539|581
1636732200000|2021-11-12 15:50:00|8542.3|8540.8|8546.3|8544.8|8546.9|8545.5|8541.9|8540.4|633
1636732500000|2021-11-12 15:55:00|8546.4|8544.9|8545.1|8543.6|8548.9|8547.5|8543.9|8542.6|755
1636732800000|2021-11-12 16:00:00|8545|8543.5|8539.3|8537.8|8545.3|8544.1|8538.2|8537|712
1636733100000|2021-11-12 16:05:00|8539.1|8538.2|8538.6|8537.1|8541.2|8539.8|8538.5|8537|410
1636733400000|2021-11-12 16:10:00|8538.7|8537.2|8536.7|8535.8|8539.8|8538.4|8536.2|8534.7|579
1636733700000|2021-11-12 16:15:00|8536.8|8535.9|8535.7|8534.8|8536.9|8535.9|8535.2|8534|373
1636734000000|2021-11-12 16:20:00|8535.8|8534.9|8536.7|8535.2|8538.5|8537|8535.5|8534.4|415
1636734300000|2021-11-12 16:25:00|8536.6|8535.1|8536.9|8535.4|8537.9|8536.5|8536.5|8535.1|417
1636734600000|2021-11-12 16:30:00|8536.8|8535.3|8536.2|8534.7|8537.2|8536|8535.8|8534.5|425
1636734900000|2021-11-12 16:35:00|8536.1|8534.6|8536.6|8535.7|8537.5|8536.1|8535.3|8534.4|508
1636735200000|2021-11-12 16:40:00|8537|8535.5|8536.4|8534.9|8537.4|8536.1|8535.4|8534.3|344
1636735500000|2021-11-12 16:45:00|8536.3|8534.8|8536.1|8534.6|8536.7|8535.4|8535.4|8534.3|315
1636735800000|2021-11-12 16:50:00|8535.9|8535|8534.9|8533.4|8536.4|8535.2|8534.3|8533.2|392
1636736100000|2021-11-12 16:55:00|8534.8|8533.3|8533.7|8532.8|8535.4|8534|8533.1|8532.1|332
1636736400000|2021-11-12 17:00:00|8533.6|8532.7|8533|8531.5|8534.1|8532.8|8532.9|8531.4|312
1636736700000|2021-11-12 17:05:00|8532.9|8531.4|8532.6|8531.1|8533.6|8532.1|8531.7|8530.5|257
1636737000000|2021-11-12 17:10:00|8532.7|8531.2|8533|8531.5|8533.4|8532.2|8531.4|8530.3|231
1636737300000|2021-11-12 17:15:00|8533.1|8531.6|8532.8|8531.9|8534.2|8533.1|8532.5|8531.5|272
1636737600000|2021-11-12 17:20:00|8533|8531.5|8532.3|8530.8|8533.2|8532|8531.3|8530.1|281
1636737900000|2021-11-12 17:25:00|8532.2|8530.7|8531.1|8529.6|8533.4|8532|8530.6|8529.3|262
1636738200000|2021-11-12 17:30:00|8531|8529.5|8529.8|8528.9|8531.9|8530.4|8529.8|8528.6|213
1636738500000|2021-11-12 17:35:00|8529.9|8529|8533.1|8531.6|8533.3|8531.9|8529.8|8528.3|303
1636738800000|2021-11-12 17:40:00|8532.8|8531.9|8532.5|8531.6|8533.4|8532.2|8532|8530.8|209
1636739100000|2021-11-12 17:45:00|8532.6|8531.7|8532.8|8531.9|8533.7|8532.4|8532.3|8531.1|260
1636739400000|2021-11-12 17:50:00|8532.9|8532|8532.3|8531.4|8533|8532.1|8531.6|8530.4|209
1636739700000|2021-11-12 17:55:00|8532.6|8531.1|8530.5|8529.6|8532.8|8531.6|8530.3|8529.1|321
1636740000000|2021-11-12 18:00:00|8530.4|8529.5|8531.2|8529.7|8531.6|8530.4|8529.6|8528.6|304
1636740300000|2021-11-12 18:05:00|8530.5|8529.6|8530.1|8529.2|8531.1|8529.9|8529.7|8528.6|182
1636740600000|2021-11-12 18:10:00|8530.3|8529.4|8530.7|8529.8|8531.4|8530.2|8530.3|8529.1|207
1636740900000|2021-11-12 18:15:00|8530.6|8529.7|8527.6|8526.7|8531.1|8529.8|8527.4|8526.3|235
1636741200000|2021-11-12 18:20:00|8527.5|8526.6|8529.9|8528.4|8530.7|8529.5|8527.4|8526.2|222
1636741500000|2021-11-12 18:25:00|8530|8528.5|8530.1|8528.6|8530.6|8529.5|8529.4|8528.2|249
1636741800000|2021-11-12 18:30:00|8530.2|8528.7|8531.1|8529.6|8531.9|8530.7|8529.7|8528.5|214
1636742100000|2021-11-12 18:35:00|8531.2|8529.7|8530.4|8528.9|8531.4|8530|8530.1|8528.8|249
1636742400000|2021-11-12 18:40:00|8530.1|8529.2|8530.4|8528.9|8530.6|8529.4|8529.4|8528.3|151
1636742700000|2021-11-12 18:45:00|8530|8529.1|8529.4|8528.5|8530.5|8529.2|8529.4|8528.3|152
1636743000000|2021-11-12 18:50:00|8529.3|8528.4|8529.4|8528.5|8530|8529.1|8528.8|8527.6|223
1636743300000|2021-11-12 18:55:00|8529.8|8528.3|8530.7|8529.2|8531.5|8530.2|8529.6|8528.3|128
1636743600000|2021-11-12 19:00:00|8530.6|8529.1|8531|8529.5|8531.9|8530.6|8530.4|8529.1|227
1636743900000|2021-11-12 19:05:00|8530.8|8529.9|8528.1|8527.2|8531.1|8529.9|8527.8|8526.6|200
1636744200000|2021-11-12 19:10:00|8527.9|8527|8528.3|8526.8|8528.7|8527.4|8527.6|8526.5|207
1636744500000|2021-11-12 19:15:00|8528.2|8526.7|8527.9|8526.4|8528.4|8527.4|8527.5|8526.4|139
1636744800000|2021-11-12 19:20:00|8528.1|8526.6|8527.7|8526.2|8528.1|8526.9|8526.8|8525.5|198
1636745100000|2021-11-12 19:25:00|8527.6|8526.1|8526.6|8525.7|8528.3|8527.1|8526.5|8525.6|206
1636745400000|2021-11-12 19:30:00|8526.9|8525.4|8526.8|8525.9|8528.2|8527.1|8526.4|8525.3|198
1636745700000|2021-11-12 19:35:00|8526.9|8526|8526.1|8525.2|8527.4|8526.1|8526|8524.9|185
1636746000000|2021-11-12 19:40:00|8526.3|8524.8|8527.1|8525.6|8527.2|8526.2|8526|8524.8|162
1636746300000|2021-11-12 19:45:00|8527.2|8525.7|8527.1|8525.6|8527.6|8526.4|8526.3|8525.1|177
1636746600000|2021-11-12 19:50:00|8527.2|8525.7|8528.1|8526.6|8528.3|8527|8526.1|8525|271
1636746900000|2021-11-12 19:55:00|8528.2|8526.7|8530.8|8529.9|8531.7|8530.8|8527.1|8526.1|360
1636747200000|2021-11-12 20:00:00|8530.5|8529.6|8531|8529.5|8532.2|8530.9|8529.3|8528|382
1636747500000|2021-11-12 20:05:00|8530.5|8529.6|8530.3|8529.4|8531.2|8529.9|8530.2|8529.2|132
1636747800000|2021-11-12 20:10:00|8530|8529.1|8530.5|8529|8530.8|8529.3|8529.3|8528.1|163
1636748100000|2021-11-12 20:15:00|8530.6|8529.1|8529.7|8528.8|8531.4|8529.9|8529.4|8528.2|156
1636748400000|2021-11-12 20:20:00|8529.6|8528.7|8528.8|8527.9|8530.1|8528.9|8527.8|8526.6|167
1636748700000|2021-11-12 20:25:00|8528.7|8527.8|8529.3|8527.8|8529.5|8528.1|8528.5|8527.4|136
1636749000000|2021-11-12 20:30:00|8529.2|8527.7|8528.9|8528|8529.5|8528.1|8528.5|8527.4|217
1636749300000|2021-11-12 20:35:00|8529|8528.1|8528.5|8527|8529.4|8528.1|8528.2|8526.9|187
1636749600000|2021-11-12 20:40:00|8528.6|8527.1|8529.2|8527.7|8529.5|8528.3|8528|8526.7|229
1636749900000|2021-11-12 20:45:00|8529.1|8527.6|8528.7|8527.8|8529.4|8528.1|8528.6|8527.3|165
1636750200000|2021-11-12 20:50:00|8528.6|8527.7|8528.8|8527.3|8529.9|8528.5|8527.7|8526.5|222
1636750500000|2021-11-12 20:55:00|8528.9|8527.4|8529|8527.5|8529.2|8528|8527.4|8526.1|303
1636750800000|2021-11-12 21:00:00|8529.3|8527.8|8527.9|8526.4|8529.8|8528.6|8526.9|8525.4|271
1636751100000|2021-11-12 21:05:00|8528|8526.5|8527.6|8526.1|8528.8|8527.3|8527.2|8525.7|187
1636751400000|2021-11-12 21:10:00|8527.7|8526.2|8529.3|8527.8|8530|8528.5|8527.6|8526.1|261
1636751700000|2021-11-12 21:15:00|8529.2|8527.7|8528.9|8527.4|8529.7|8528.2|8528.6|8527.1|235
1636752000000|2021-11-12 21:20:00|8528.8|8527.3|8528.8|8527.3|8529.4|8527.9|8528.2|8526.7|253
1636752300000|2021-11-12 21:25:00|8528.9|8527.4|8529.6|8528.1|8529.9|8528.4|8528.5|8527|248
1636752600000|2021-11-12 21:30:00|8529.5|8528|8529.9|8528.4|8530.5|8529|8529.1|8527.6|189
1636752900000|2021-11-12 21:35:00|8529.8|8528.3|8530.1|8528.6|8530.6|8529.1|8529.2|8527.7|257
1636753200000|2021-11-12 21:40:00|8529.6|8528.1|8530.9|8529.4|8532.4|8530.9|8529.6|8528.1|292
1636753500000|2021-11-12 21:45:00|8531|8529.5|8532.5|8531|8538.7|8533.9|8530.4|8526.9|822
1636753800000|2021-11-12 21:50:00|8532.4|8530.9|8532.2|8530.7|8539.4|8532.7|8529.9|8525.2|666
1636754100000|2021-11-12 21:55:00|8532.4|8530.9|8535|8528.2|8540|8532.1|8529.7|8523.7|341
1636923600000|2021-11-14 21:00:00|8536.1|8523.6|8544.6|8527.4|8544.6|8527.4|8536.1|8517.5|4
1636923900000|2021-11-14 21:05:00|8538.5|8517.5|8538.5|8517.5|8544.7|8527.4|8538.5|8517.5|14
1636924200000|2021-11-14 21:10:00|8544.7|8527.4|8538.5|8517.5|8544.7|8527.4|8538.5|8517.5|10
1636924500000|2021-11-14 21:15:00|8544.7|8527.4|8544.7|8527.4|8544.7|8527.4|8538.4|8517.4|12
1636924800000|2021-11-14 21:20:00|8538.4|8517.4|8543.7|8522.7|8544.7|8527.4|8538.4|8517.4|12
1636925100000|2021-11-14 21:25:00|8544.7|8527.4|8544|8523|8544.7|8527.4|8538.4|8517.4|8
1636925400000|2021-11-14 21:30:00|8538.4|8517.4|8538.4|8517.4|8544.7|8527.4|8538.4|8517.4|3
1636925700000|2021-11-14 21:35:00|8544.7|8527.4|8539.8|8518.8|8545.5|8527.4|8538.4|8517.4|13
1636926000000|2021-11-14 21:40:00|8539.9|8518.9|8543.2|8522.2|8544.7|8525.6|8538.4|8517.4|19
1636926300000|2021-11-14 21:45:00|8538.4|8517.4|8538.4|8517.4|8544.7|8525.4|8538.4|8517.4|8
1636926600000|2021-11-14 21:50:00|8544.4|8527.4|8540.4|8519.7|8544.7|8527.5|8538.4|8517.4|21
1636926900000|2021-11-14 21:55:00|8538.7|8517.7|8541.6|8525.6|8544.1|8525.6|8538.4|8517.4|17
1636927200000|2021-11-14 22:00:00|8540.7|8524.7|8533.4|8522.4|8541.5|8533.1|8533|8519.5|45
1636927500000|2021-11-14 22:05:00|8540|8532.6|8536.5|8525.5|8540.6|8532.6|8532.5|8521.5|129
1636927800000|2021-11-14 22:10:00|8537|8526|8531.8|8520.8|8537.6|8529.8|8531.5|8520.5|137
1636928100000|2021-11-14 22:15:00|8536.4|8525.4|8529.6|8519|8536.6|8525.6|8528.2|8517.2|228
1636928400000|2021-11-14 22:20:00|8529.5|8518.8|8534.8|8524.1|8537.8|8526.8|8529.4|8518.6|835
1636928700000|2021-11-14 22:25:00|8535.7|8524.7|8534.5|8523.6|8537|8526.3|8533|8523|219
1636929000000|2021-11-14 22:30:00|8534.4|8523.7|8534.7|8523.7|8537.1|8526.1|8532.7|8522.6|299
1636929300000|2021-11-14 22:35:00|8533.5|8524.5|8535.4|8524.4|8536|8526.4|8532.1|8522.7|336
1636929600000|2021-11-14 22:40:00|8535.3|8524.6|8534.3|8525|8539.2|8528.2|8532.4|8523.3|533
1636929900000|2021-11-14 22:45:00|8536.9|8525.1|8534.4|8523.4|8542.4|8531.4|8532.8|8521.8|451
1636930200000|2021-11-14 22:50:00|8535.8|8524.8|8536.9|8526|8538.8|8528.3|8533.2|8522.2|458
1636930500000|2021-11-14 22:55:00|8536.7|8525.7|8535.4|8524.4|8538.1|8527.5|8532.6|8523.5|811
1636930800000|2021-11-14 23:00:00|8535.3|8525.7|8531.9|8529.1|8537.1|8530|8530.9|8523.1|1034
1636931100000|2021-11-14 23:05:00|8532.1|8527.5|8530.4|8528.9|8534|8529.4|8530.2|8527.5|354
1636931400000|2021-11-14 23:10:00|8530.5|8529|8530.4|8528.9|8531.2|8529.3|8530.1|8528.3|153
1636931700000|2021-11-14 23:15:00|8530.3|8528.8|8529.3|8527.8|8530.7|8529.2|8528.6|8527.1|280
1636932000000|2021-11-14 23:20:00|8529.1|8527.6|8527.9|8526.4|8529.2|8527.7|8527.7|8526.2|102
1636932300000|2021-11-14 23:25:00|8528|8526.5|8528.4|8526.9|8528.6|8527.1|8527.8|8526.3|161
1636932600000|2021-11-14 23:30:00|8528.5|8527|8529.1|8527.6|8529.2|8527.7|8528.2|8526.7|139
1636932900000|2021-11-14 23:35:00|8529|8527.5|8529.6|8528.1|8529.9|8528.4|8528.5|8527|135
1636933200000|2021-11-14 23:40:00|8529.7|8528.2|8530.9|8529.4|8530.9|8529.4|8529.2|8527.7|121
1636933500000|2021-11-14 23:45:00|8530.7|8529.2|8530.2|8528.7|8531.3|8529.8|8529.7|8528.2|127
1636933800000|2021-11-14 23:50:00|8529.8|8528.3|8530.3|8528.8|8530.5|8529|8529.2|8527.7|165
1636934100000|2021-11-14 23:55:00|8530.4|8528.9|8528.7|8527.2|8530.7|8529.2|8528.4|8526.9|298
1636934400000|2021-11-15 00:00:00|8528.8|8527.3|8529.1|8527.6|8530.1|8528.6|8528.6|8527.1|408
1636934700000|2021-11-15 00:05:00|8529.2|8527.7|8529.6|8528.1|8530.4|8528.9|8528.8|8527.3|323
1636935000000|2021-11-15 00:10:00|8529.5|8528|8529.3|8527.8|8529.6|8528.1|8528.6|8527.1|214
1636935300000|2021-11-15 00:15:00|8529.4|8527.9|8531.3|8529.8|8531.6|8530.1|8528.9|8527.4|359
1636935600000|2021-11-15 00:20:00|8531.1|8529.6|8532|8530.5|8532.2|8530.7|8530.8|8529.4|297
1636935900000|2021-11-15 00:25:00|8532.1|8530.6|8532|8530.5|8532.4|8530.9|8530.9|8529.5|359
1636936200000|2021-11-15 00:30:00|8532.1|8530.6|8531.9|8530.4|8532.3|8530.8|8531.2|8529.7|306
1636936500000|2021-11-15 00:35:00|8532|8530.5|8530.7|8529.2|8532.3|8530.8|8530.4|8528.9|305
1636936800000|2021-11-15 00:40:00|8530.6|8529.1|8529.7|8528.2|8530.9|8529.4|8529.2|8527.9|270
1636937100000|2021-11-15 00:45:00|8529.6|8528.1|8529|8527.5|8529.8|8528.4|8528.5|8527|250
1636937400000|2021-11-15 00:50:00|8528.9|8527.4|8528.4|8526.9|8529.3|8527.8|8527.6|8526.1|460
1636937700000|2021-11-15 00:55:00|8528.6|8527.1|8528.9|8527.4|8529.2|8528|8527.8|8526.3|442
1636938000000|2021-11-15 01:00:00|8529|8527.5|8529.8|8528.3|8530.7|8529.2|8528.8|8527.3|451
1636938300000|2021-11-15 01:05:00|8529.9|8528.4|8529.2|8527.7|8530.1|8528.7|8528.8|8527.4|413
1636938600000|2021-11-15 01:10:00|8529.1|8527.6|8529.6|8528.1|8530.1|8528.6|8528.7|8527.4|537
1636938900000|2021-11-15 01:15:00|8529.4|8527.9|8529.3|8527.8|8529.8|8528.3|8528.7|8527.3|497
1636939200000|2021-11-15 01:20:00|8529.2|8527.7|8528.5|8527|8529.3|8527.8|8528|8526.5|467
1636939500000|2021-11-15 01:25:00|8528.4|8526.9|8528.7|8527.2|8529|8527.5|8527.8|8526.4|352
1636939800000|2021-11-15 01:30:00|8528.6|8527.1|8530.4|8528.9|8530.8|8529.3|8528.2|8526.7|429
1636940100000|2021-11-15 01:35:00|8530.5|8529|8532.8|8531.3|8533.1|8531.6|8529.7|8528.2|478
1636940400000|2021-11-15 01:40:00|8532.7|8531.2|8533.7|8532.2|8534.3|8532.8|8532.5|8531|429
1636940700000|2021-11-15 01:45:00|8533.8|8532.3|8529.8|8528.3|8533.8|8532.3|8528.1|8526.6|662
1636941000000|2021-11-15 01:50:00|8529.9|8528.4|8530|8528.5|8530.3|8529|8528.7|8527.2|453
1636941300000|2021-11-15 01:55:00|8529.8|8528.3|8529.2|8527.7|8530.8|8529.7|8528.7|8527.2|585
1636941600000|2021-11-15 02:00:00|8529.3|8527.8|8530.8|8529.3|8531.8|8530.6|8529|8527.5|629
1636941900000|2021-11-15 02:05:00|8530.5|8529|8529|8527.5|8530.6|8529.5|8528.8|8527.4|487
1636942200000|2021-11-15 02:10:00|8528.9|8527.4|8530.4|8528.9|8530.7|8529.2|8528.7|8527.2|523
1636942500000|2021-11-15 02:15:00|8530.3|8528.8|8529.5|8528|8530.6|8529.1|8528.5|8527.3|453
1636942800000|2021-11-15 02:20:00|8529.6|8528.1|8529|8527.5|8530.1|8528.6|8528.7|8527.2|515
1636943100000|2021-11-15 02:25:00|8529.1|8527.6|8529.7|8528.2|8529.9|8528.7|8528.4|8526.9|359
1636943400000|2021-11-15 02:30:00|8529.6|8528.7|8530.1|8528.6|8530.4|8529.2|8529.1|8527.6|371
1636943700000|2021-11-15 02:35:00|8530.3|8528.8|8530.7|8529.2|8530.9|8529.6|8529.4|8528.2|213
1636944000000|2021-11-15 02:40:00|8530.6|8529.1|8531.2|8529.7|8531.3|8529.9|8530.1|8528.9|187
1636944300000|2021-11-15 02:45:00|8531.1|8529.6|8532.3|8531.4|8532.6|8531.4|8530.5|8529|339
1636944600000|2021-11-15 02:50:00|8532.5|8531|8532.6|8531.7|8533.7|8532.4|8531.7|8530.2|349
1636944900000|2021-11-15 02:55:00|8532.5|8531.6|8533.8|8532.3|8534.2|8532.8|8532.5|8531.3|305
1636945200000|2021-11-15 03:00:00|8533.7|8532.2|8532.4|8530.9|8534.2|8532.9|8532.4|8530.9|314
1636945500000|2021-11-15 03:05:00|8532.5|8531|8533.8|8532.9|8534.4|8532.9|8532|8530.5|333
1636945800000|2021-11-15 03:10:00|8534.1|8532.6|8533.8|8532.3|8534.5|8533.1|8533.3|8531.8|267
1636946100000|2021-11-15 03:15:00|8533.7|8532.2|8533.6|8532.1|8534.3|8532.8|8533.3|8531.8|182
1636946400000|2021-11-15 03:20:00|8533.9|8532.4|8533.4|8532.5|8534.3|8533.1|8533.4|8532|129
1636946700000|2021-11-15 03:25:00|8533.7|8532.2|8533.8|8532.3|8533.9|8532.6|8533.1|8531.6|85
1636947000000|2021-11-15 03:30:00|8533.7|8532.2|8533.4|8531.9|8533.8|8532.5|8532.6|8531.1|159
1636947300000|2021-11-15 03:35:00|8533.5|8532|8534.2|8532.7|8534.4|8532.9|8533|8531.5|164
1636947600000|2021-11-15 03:40:00|8533.9|8533|8533.7|8532.2|8534.4|8533|8533.2|8532.1|137
1636947900000|2021-11-15 03:45:00|8533.4|8531.9|8533.7|8532.2|8534|8532.5|8532.9|8531.4|161
1636948200000|2021-11-15 03:50:00|8533.6|8532.1|8533.3|8531.8|8533.8|8532.3|8532.8|8531.3|233
1636948500000|2021-11-15 03:55:00|8533.2|8531.7|8533.4|8531.9|8533.9|8532.4|8532.8|8531.3|243
1636948800000|2021-11-15 04:00:00|8533.6|8532.1|8533.4|8531.9|8534|8532.5|8532.5|8531|325
1636949100000|2021-11-15 04:05:00|8533.5|8532|8533.6|8532.1|8533.8|8532.3|8533.2|8531.7|151
1636949400000|2021-11-15 04:10:00|8533.7|8532.2|8533.1|8531.6|8533.8|8532.3|8532.9|8531.4|130
1636949700000|2021-11-15 04:15:00|8533|8531.5|8533.1|8531.6|8533.5|8532.2|8532.5|8531.2|101
1636950000000|2021-11-15 04:20:00|8533.2|8531.7|8532.9|8531.4|8533.3|8532|8532|8530.7|118
1636950300000|2021-11-15 04:25:00|8533|8531.5|8532.9|8531.4|8533.3|8531.8|8532.6|8531.1|110
1636950600000|2021-11-15 04:30:00|8532.8|8531.3|8533.4|8531.9|8533.6|8532.1|8532.8|8531.3|98
1636950900000|2021-11-15 04:35:00|8533.5|8532|8533.3|8531.8|8533.7|8532.2|8533.1|8531.8|100
1636951200000|2021-11-15 04:40:00|8533.4|8531.9|8532.3|8530.8|8533.4|8531.9|8532.1|8530.6|84
1636951500000|2021-11-15 04:45:00|8532.2|8530.7|8533.2|8531.7|8533.5|8532.3|8531.9|8530.4|144
1636951800000|2021-11-15 04:50:00|8533.1|8531.6|8532.3|8530.8|8533.2|8531.7|8532|8530.5|110
1636952100000|2021-11-15 04:55:00|8532.2|8530.7|8532|8530.5|8532.8|8531.3|8531.8|8530.4|148
1636952400000|2021-11-15 05:00:00|8532.1|8530.6|8531.2|8529.7|8532.2|8530.8|8530.8|8529.5|157
1636952700000|2021-11-15 05:05:00|8531.1|8529.6|8530.8|8529.3|8531.5|8530.1|8530.4|8529|141
1636953000000|2021-11-15 05:10:00|8530.7|8529.2|8530.7|8529.2|8531.5|8530|8530.6|8529.1|115
1636953300000|2021-11-15 05:15:00|8530.6|8529.1|8530|8528.5|8531.2|8529.7|8530|8528.5|161
1636953600000|2021-11-15 05:20:00|8530.1|8528.6|8528.4|8526.9|8530.1|8528.6|8528.3|8526.8|147
1636953900000|2021-11-15 05:25:00|8528.7|8527.2|8530.7|8529.2|8531|8529.5|8528.7|8527.2|164
1636954200000|2021-11-15 05:30:00|8530.6|8529.1|8528.2|8526.7|8531.1|8529.6|8527.9|8526.4|242
1636954500000|2021-11-15 05:35:00|8528.1|8526.6|8528|8526.5|8529.2|8527.7|8527.9|8526.4|141
1636954800000|2021-11-15 05:40:00|8527.9|8526.4|8528.4|8526.9|8528.5|8527.2|8527.2|8525.7|178
1636955100000|2021-11-15 05:45:00|8528.5|8527|8529.3|8527.8|8529.4|8528.1|8528.1|8526.8|188
1636955400000|2021-11-15 05:50:00|8529.2|8527.7|8530|8528.5|8530.5|8529|8528.5|8527.3|149
1636955700000|2021-11-15 05:55:00|8530.1|8528.6|8529.4|8527.9|8530.3|8529|8529.1|8527.7|285
1636956000000|2021-11-15 06:00:00|8529.5|8528|8529.5|8528|8530.4|8528.9|8529.2|8527.7|248
1636956300000|2021-11-15 06:05:00|8529.4|8527.9|8530.2|8528.7|8530.3|8529|8528.4|8527.1|209
1636956600000|2021-11-15 06:10:00|8530.1|8528.6|8531.1|8529.6|8531.2|8529.7|8529.6|8528.1|376
1636956900000|2021-11-15 06:15:00|8531|8529.5|8530.3|8528.8|8531.5|8530|8530|8528.5|239
1636957200000|2021-11-15 06:20:00|8530.2|8528.7|8531.4|8529.9|8531.6|8530.1|8529.8|8528.3|115
1636957500000|2021-11-15 06:25:00|8531.3|8529.8|8530.2|8528.7|8531.4|8529.9|8530.1|8528.6|139
1636957800000|2021-11-15 06:30:00|8530.1|8528.6|8529.9|8528.4|8530.6|8529.1|8529.6|8528.1|157
1636958100000|2021-11-15 06:35:00|8529.8|8528.3|8530.4|8528.9|8530.5|8529|8529.6|8528.2|152
1636958400000|2021-11-15 06:40:00|8530.3|8528.8|8529.5|8528|8530.4|8528.9|8528.6|8527.1|180
1636958700000|2021-11-15 06:45:00|8529.6|8528.1|8530.8|8529.3|8531.6|8530.1|8529.3|8527.8|241
1636959000000|2021-11-15 06:50:00|8530.9|8529.4|8530.8|8529.3|8531.1|8529.9|8529.9|8528.4|234
1636959300000|2021-11-15 06:55:00|8530.6|8529.1|8531|8529.5|8531.7|8530.2|8530.1|8528.9|215
1636959600000|2021-11-15 07:00:00|8531.1|8529.6|8530.3|8528.8|8531.1|8529.6|8528.7|8527.4|231
1636959900000|2021-11-15 07:05:00|8530.2|8528.7|8528.7|8527.2|8530.3|8528.8|8527.7|8526.3|326
1636960200000|2021-11-15 07:10:00|8528.6|8527.1|8528|8526.5|8529.9|8528.4|8526.7|8525.3|332
1636960500000|2021-11-15 07:15:00|8527.9|8526.4|8528.6|8527.1|8528.9|8527.4|8526.6|8525.3|335
1636960800000|2021-11-15 07:20:00|8528.7|8527.2|8530.5|8529|8531.2|8529.7|8528.6|8527.1|316
1636961100000|2021-11-15 07:25:00|8530.4|8528.9|8530.2|8528.7|8531|8529.8|8529.4|8528.2|377
1636961400000|2021-11-15 07:30:00|8530.3|8528.8|8534.9|8533.4|8535.1|8533.8|8530|8528.7|484
1636961700000|2021-11-15 07:35:00|8534.3|8533.3|8531.2|8529.7|8534.7|8533.3|8530.9|8529.7|359
1636962000000|2021-11-15 07:40:00|8531.3|8529.8|8531.5|8530|8533.1|8532|8530.5|8529.2|354
1636962300000|2021-11-15 07:45:00|8531.6|8530.1|8530.4|8529.5|8531.6|8530.1|8529.7|8528.5|340
1636962600000|2021-11-15 07:50:00|8530.3|8529.4|8529.8|8528.3|8531.4|8530.2|8529.3|8528.1|383
1636962900000|2021-11-15 07:55:00|8529.9|8528.4|8528.7|8527.2|8531.4|8529.9|8527.2|8526.3|674
1636963200000|2021-11-15 08:00:00|8528.6|8527.1|8534.2|8533.3|8536|8534.5|8528.6|8527.1|798
1636963500000|2021-11-15 08:05:00|8534.1|8533.2|8534.8|8533.3|8536.1|8534.7|8533.5|8532.4|565
1636963800000|2021-11-15 08:10:00|8534.9|8533.4|8534.3|8533.4|8537.7|8536.3|8533.2|8532|625
1636964100000|2021-11-15 08:15:00|8534.5|8533|8535.5|8534|8536.7|8535.4|8532.9|8531.7|546
1636964400000|2021-11-15 08:20:00|8535.6|8534.1|8535.4|8533.9|8536.6|8535.4|8534.2|8533.1|517
1636964700000|2021-11-15 08:25:00|8535.6|8534.1|8535|8533.5|8536.2|8535|8533.5|8532.2|530
1636965000000|2021-11-15 08:30:00|8534.9|8533.4|8533.2|8531.7|8536.3|8534.8|8532.2|8531.1|517
1636965300000|2021-11-15 08:35:00|8532.8|8531.9|8532.3|8530.8|8533.3|8532.3|8530|8528.8|476
1636965600000|2021-11-15 08:40:00|8532|8531.1|8532.8|8531.3|8538.1|8535.3|8532|8530.9|637
1636965900000|2021-11-15 08:45:00|8532.7|8531.2|8532.2|8530.7|8533|8531.7|8529.6|8528.5|562
1636966200000|2021-11-15 08:50:00|8532.3|8530.8|8536.4|8535.5|8537.5|8536.4|8531.9|8530.7|491
1636966500000|2021-11-15 08:55:00|8536.8|8535.3|8535.7|8534.2|8537.1|8535.7|8533.8|8532.5|522
1636966800000|2021-11-15 09:00:00|8535.6|8534.1|8534.5|8533|8536.1|8534.6|8533.9|8532.6|380
1636967100000|2021-11-15 09:05:00|8534.1|8533.2|8533.9|8532.4|8534.6|8533.5|8531.7|8530.5|548
1636967400000|2021-11-15 09:10:00|8534|8532.5|8533.2|8531.7|8534.9|8533.7|8532|8530.9|375
1636967700000|2021-11-15 09:15:00|8533.3|8531.8|8535.2|8533.7|8535.6|8534.1|8532.7|8531.5|345
1636968000000|2021-11-15 09:20:00|8535.1|8533.6|8533|8531.5|8536|8534.8|8532.4|8531|337
1636968300000|2021-11-15 09:25:00|8533.1|8531.6|8532.3|8530.8|8533.3|8532|8531.8|8530.7|301
1636968600000|2021-11-15 09:30:00|8532.2|8530.7|8533|8531.5|8533.1|8531.9|8531|8529.5|391
1636968900000|2021-11-15 09:35:00|8532.8|8531.9|8534.6|8533.1|8534.8|8533.6|8532.3|8531|367
1636969200000|2021-11-15 09:40:00|8534.5|8533|8533.9|8532.4|8535.7|8534.6|8533.6|8532.1|352
1636969500000|2021-11-15 09:45:00|8533.8|8532.3|8535.5|8534.6|8535.9|8534.7|8532.7|8531.2|341
1636969800000|2021-11-15 09:50:00|8535.4|8534.5|8538.1|8536.6|8538.4|8536.9|8535.1|8533.8|379
1636970100000|2021-11-15 09:55:00|8538.2|8536.7|8535.1|8533.6|8538.3|8537|8534|8532.5|547
1636970400000|2021-11-15 10:00:00|8535.2|8533.7|8535.6|8534.1|8536.5|8535.1|8533.9|8532.4|472
1636970700000|2021-11-15 10:05:00|8535.7|8534.2|8535.2|8533.7|8536.6|8535.3|8533.7|8532.5|429
1636971000000|2021-11-15 10:10:00|8535.1|8533.6|8534.8|8533.3|8535.3|8534.1|8533.7|8532.4|304
1636971300000|2021-11-15 10:15:00|8534.9|8533.4|8535|8534.1|8536.7|8535.6|8533.8|8532.5|320
1636971600000|2021-11-15 10:20:00|8535.3|8533.8|8536.4|8534.9|8537.4|8535.9|8534.9|8533.7|372
1636971900000|2021-11-15 10:25:00|8536.5|8535|8534.8|8533.3|8536.7|8535.4|8534|8532.9|296
1636972200000|2021-11-15 10:30:00|8534.7|8533.2|8535.8|8534.9|8537.1|8535.9|8533|8531.7|466
1636972500000|2021-11-15 10:35:00|8535.9|8535|8534.8|8533.3|8537.1|8535.6|8533.2|8532|424
1636972800000|2021-11-15 10:40:00|8534.9|8533.4|8534.7|8533.2|8536.6|8535.4|8533.5|8532|381
1636973100000|2021-11-15 10:45:00|8534.8|8533.3|8534.2|8532.7|8535.6|8534.4|8533.8|8532.6|425
1636973400000|2021-11-15 10:50:00|8534.3|8532.8|8532.6|8531.1|8534.9|8533.4|8532|8530.7|479
1636973700000|2021-11-15 10:55:00|8532.7|8531.2|8529.7|8528.2|8532.9|8531.4|8529.5|8528.1|377
1636974000000|2021-11-15 11:00:00|8529.6|8528.7|8533|8531.5|8533.1|8531.6|8529|8527.8|415
1636974300000|2021-11-15 11:05:00|8533.1|8531.6|8533.8|8532.9|8534.4|8533.3|8531.4|8530.1|385
1636974600000|2021-11-15 11:10:00|8533.7|8532.8|8531|8529.5|8534|8532.8|8530.2|8528.9|376
1636974900000|2021-11-15 11:15:00|8530.9|8529.4|8529.3|8527.8|8531.5|8530|8527.7|8526.3|383
1636975200000|2021-11-15 11:20:00|8529.2|8527.7|8528.1|8527.2|8529.7|8528.2|8526.8|8525.6|342
1636975500000|2021-11-15 11:25:00|8528|8527.1|8527.8|8526.3|8529|8528|8527|8525.8|364
1636975800000|2021-11-15 11:30:00|8527.7|8526.2|8530.5|8529|8531|8529.8|8527|8525.9|305
1636976100000|2021-11-15 11:35:00|8530.6|8529.1|8529.1|8528.2|8531.2|8529.8|8528.9|8527.7|338
1636976400000|2021-11-15 11:40:00|8529.2|8528.3|8528.8|8527.3|8530|8528.9|8527|8525.8|490
1636976700000|2021-11-15 11:45:00|8528.7|8527.2|8523.5|8522|8529.7|8528.5|8522|8520.7|587
1636977000000|2021-11-15 11:50:00|8523.4|8521.9|8522.9|8522|8524.8|8523.5|8521.7|8520.4|564
1636977300000|2021-11-15 11:55:00|8523.1|8521.6|8520.2|8518.7|8525|8523.7|8520.1|8518.6|718
1636977600000|2021-11-15 12:00:00|8520.1|8518.6|8520.6|8519.7|8522.5|8521.3|8519.4|8518.1|496
1636977900000|2021-11-15 12:05:00|8520.5|8519.6|8522.9|8521.4|8523.1|8521.6|8519.8|8518.4|359
1636978200000|2021-11-15 12:10:00|8523|8521.5|8522.8|8521.3|8523.9|8522.6|8522.3|8520.8|277
1636978500000|2021-11-15 12:15:00|8522.6|8521.1|8524.2|8523.3|8524.3|8523.3|8521.8|8520.5|318
1636978800000|2021-11-15 12:20:00|8524.7|8523.8|8527.8|8526.3|8529.4|8528.1|8524.7|8523.8|407
1636979100000|2021-11-15 12:25:00|8527.9|8526.4|8527.2|8525.7|8528|8526.9|8526.3|8525|277
1636979400000|2021-11-15 12:30:00|8527.1|8525.6|8526.8|8525.3|8529.4|8528.2|8526.5|8525.2|309
1636979700000|2021-11-15 12:35:00|8526.4|8525.5|8526.2|8525.3|8527|8525.9|8525.8|8524.3|294
1636980000000|2021-11-15 12:40:00|8526.1|8525.2|8525.2|8523.7|8527.7|8526.4|8524.9|8523.6|375
1636980300000|2021-11-15 12:45:00|8525.3|8523.8|8523.3|8521.8|8525.8|8524.7|8522.9|8521.7|295
1636980600000|2021-11-15 12:50:00|8523.4|8521.9|8520.7|8519.2|8523.6|8522.1|8520.3|8519|362
1636980900000|2021-11-15 12:55:00|8520.4|8519.5|8517.5|8516|8521|8519.8|8515.9|8514.5|642
1636981200000|2021-11-15 13:00:00|8517.6|8516.1|8519|8518.1|8521.5|8520|8517.1|8515.6|446
1636981500000|2021-11-15 13:05:00|8518.9|8518|8518.5|8517|8519.2|8518|8517.9|8516.6|237
1636981800000|2021-11-15 13:10:00|8518.6|8517.1|8517.4|8515.9|8519.5|8518.4|8516.7|8515.5|451
1636982100000|2021-11-15 13:15:00|8517.3|8515.8|8517.7|8516.8|8518.8|8517.4|8515.8|8514.5|468
1636982400000|2021-11-15 13:20:00|8517.8|8516.9|8519.3|8517.8|8520.3|8519.1|8517.1|8515.9|432
1636982700000|2021-11-15 13:25:00|8519.4|8517.9|8520.5|8519|8520.9|8519.4|8517.5|8516.3|511
1636983000000|2021-11-15 13:30:00|8520.6|8519.1|8520.8|8519.3|8521.3|8520|8518.8|8517.3|509
1636983300000|2021-11-15 13:35:00|8520.7|8519.2|8522.1|8520.6|8522.2|8521|8520.1|8519|263
1636983600000|2021-11-15 13:40:00|8521.9|8521|8521.9|8520.4|8522.8|8521.6|8521.8|8520.4|308
1636983900000|2021-11-15 13:45:00|8521.7|8520.2|8521.7|8520.2|8522|8520.5|8519.6|8518.1|405
1636984200000|2021-11-15 13:50:00|8521.6|8520.1|8519.7|8518.2|8522.1|8520.8|8519.6|8518.1|358
1636984500000|2021-11-15 13:55:00|8519.8|8518.3|8519.3|8517.8|8519.8|8518.3|8515.6|8514.5|369
1636984800000|2021-11-15 14:00:00|8519.4|8517.9|8518.3|8516.8|8519.6|8518.1|8516.7|8515.2|365
1636985100000|2021-11-15 14:05:00|8518.4|8516.9|8521.4|8519.9|8521.9|8520.4|8518|8516.5|528
1636985400000|2021-11-15 14:10:00|8521.5|8520|8521.7|8520.2|8522.5|8521|8519.6|8518.1|578
1636985700000|2021-11-15 14:15:00|8521.8|8520.3|8519.8|8518.3|8522.5|8521|8519.7|8518.2|365
1636986000000|2021-11-15 14:20:00|8519.9|8518.4|8519.3|8517.8|8521|8519.5|8518.9|8517.4|486
1636986300000|2021-11-15 14:25:00|8519.2|8517.7|8519.2|8517.7|8520|8518.7|8518.4|8517|338
1636986600000|2021-11-15 14:30:00|8519.1|8517.6|8521.2|8519.7|8521.3|8519.8|8516.7|8515.2|717
1636986900000|2021-11-15 14:35:00|8521.1|8519.6|8522.5|8521|8522.9|8521.9|8520.6|8519.2|606
1636987200000|2021-11-15 14:40:00|8522.6|8521.1|8522.1|8520.6|8523.3|8521.8|8520.9|8519.4|490
1636987500000|2021-11-15 14:45:00|8522|8520.5|8522.3|8520.8|8523.1|8521.6|8520.8|8519.6|604
1636987800000|2021-11-15 14:50:00|8522.2|8520.7|8518.4|8516.9|8523.1|8521.6|8518.1|8516.6|420
1636988100000|2021-11-15 14:55:00|8518.5|8517|8518.6|8517.1|8519.9|8518.5|8517.4|8515.9|588
1636988400000|2021-11-15 15:00:00|8518.5|8517|8518|8516.5|8520.2|8518.8|8516.8|8515.5|689
1636988700000|2021-11-15 15:05:00|8517.9|8516.4|8514.5|8513|8518.1|8516.8|8514.4|8512.9|763
1636989000000|2021-11-15 15:10:00|8514.1|8513.2|8510.5|8509|8514.3|8513.2|8508.2|8506.9|679
1636989300000|2021-11-15 15:15:00|8510.2|8509.3|8508.7|8507.2|8510.4|8509.3|8507.7|8506.5|625
1636989600000|2021-11-15 15:20:00|8508.6|8507.1|8509.8|8508.3|8510|8508.8|8506.7|8505.2|608
1636989900000|2021-11-15 15:25:00|8509.9|8508.4|8507.5|8506.6|8510.5|8509.3|8507.3|8506.4|607
1636990200000|2021-11-15 15:30:00|8507.6|8506.7|8505.3|8503.8|8509|8507.8|8505.1|8503.6|586
1636990500000|2021-11-15 15:35:00|8505.2|8503.7|8502.5|8501|8506|8504.7|8501.1|8499.6|715
1636990800000|2021-11-15 15:40:00|8502.6|8501.1|8501.2|8499.7|8503.7|8502.5|8500.4|8499.1|548
1636991100000|2021-11-15 15:45:00|8501.1|8499.6|8501|8500.1|8501.9|8500.6|8500.3|8499.1|455
1636991400000|2021-11-15 15:50:00|8500.9|8500|8501.3|8499.8|8503.9|8502.4|8500.4|8499.2|690
1636991700000|2021-11-15 15:55:00|8501.4|8499.9|8503.4|8501.9|8505|8503.5|8500.9|8499.5|676
1636992000000|2021-11-15 16:00:00|8503.2|8501.7|8504.5|8503|8504.8|8503.6|8502.1|8500.8|660
1636992300000|2021-11-15 16:05:00|8504.4|8502.9|8503|8501.5|8505.9|8504.7|8502.3|8500.9|540
1636992600000|2021-11-15 16:10:00|8502.9|8501.4|8504|8502.5|8504.2|8502.7|8502.4|8500.9|424
1636992900000|2021-11-15 16:15:00|8504.1|8502.6|8503.7|8502.2|8504.9|8503.4|8502.5|8501.3|427
1636993200000|2021-11-15 16:20:00|8503.8|8502.3|8503|8501.5|8504.6|8503.1|8502.5|8501.2|394
1636993500000|2021-11-15 16:25:00|8502.9|8501.4|8501.6|8500.1|8503|8501.6|8501.1|8500|290
1636993800000|2021-11-15 16:30:00|8501.5|8500|8499.7|8498.2|8501.9|8500.5|8499.6|8498.2|293
1636994100000|2021-11-15 16:35:00|8499.8|8498.3|8498.1|8496.6|8499.8|8498.4|8497.8|8496.3|366
1636994400000|2021-11-15 16:40:00|8498|8496.5|8499.1|8498.2|8499.4|8498.2|8496.6|8495.3|414
1636994700000|2021-11-15 16:45:00|8499|8498.1|8499.2|8497.7|8500.4|8499.2|8498.2|8496.7|503
1636995000000|2021-11-15 16:50:00|8499.3|8497.8|8496.8|8495.9|8499.6|8498.2|8496.8|8495.5|478
1636995300000|2021-11-15 16:55:00|8496.9|8496|8496.2|8494.7|8497.4|8496|8495.7|8494.2|421
1636995600000|2021-11-15 17:00:00|8496.3|8494.8|8495|8493.5|8496.4|8494.9|8493.8|8492.4|442
1636995900000|2021-11-15 17:05:00|8495.1|8493.6|8493.8|8492.3|8495.7|8494.2|8493.3|8492.1|329
1636996200000|2021-11-15 17:10:00|8493.7|8492.2|8492.6|8491.1|8495.1|8493.8|8492.4|8491.1|396
1636996500000|2021-11-15 17:15:00|8492.8|8491.3|8491.3|8489.8|8493.4|8491.9|8489.2|8487.8|388
1636996800000|2021-11-15 17:20:00|8491.2|8489.7|8480.9|8479.4|8492.4|8491.3|8480.6|8479.1|595
1636997100000|2021-11-15 17:25:00|8481|8479.5|8485|8483.5|8485.3|8483.8|8480.4|8478.9|946
1636997400000|2021-11-15 17:30:00|8484.9|8483.4|8484.4|8482.9|8485.1|8483.8|8482.7|8481.4|578
1636997700000|2021-11-15 17:35:00|8484.5|8483|8481.1|8480.2|8485|8483.6|8480.9|8479.8|528
1636998000000|2021-11-15 17:40:00|8481.2|8480.3|8481.9|8480.4|8482.6|8481.1|8480.5|8479.1|549
1636998300000|2021-11-15 17:45:00|8481.8|8480.3|8483.2|8482.3|8484.5|8483.2|8481.7|8480.2|416
1636998600000|2021-11-15 17:50:00|8483.5|8482|8482.1|8480.6|8483.8|8482.5|8481.6|8480.2|452
1636998900000|2021-11-15 17:55:00|8482|8480.5|8482.5|8481.6|8482.9|8481.8|8480.4|8479.3|389
1636999200000|2021-11-15 18:00:00|8482.4|8481.5|8482.4|8481.5|8483.5|8482.3|8481.8|8480.5|401
1636999500000|2021-11-15 18:05:00|8482.8|8481.3|8481.6|8480.1|8483.5|8482.2|8481.5|8480.1|247
1636999800000|2021-11-15 18:10:00|8481.5|8480|8482.1|8480.6|8482.8|8481.4|8481.1|8479.7|262
1637000100000|2021-11-15 18:15:00|8482|8480.5|8480.8|8479.9|8483|8481.5|8480.6|8479.5|270
1637000400000|2021-11-15 18:20:00|8480.7|8479.8|8480.5|8479.6|8482|8480.8|8480.3|8479.1|386
1637000700000|2021-11-15 18:25:00|8480.4|8479.5|8480.9|8480|8481.8|8480.6|8480.4|8479.3|293
1637001000000|2021-11-15 18:30:00|8481.3|8479.8|8479.8|8478.9|8481.4|8480.2|8479.4|8478|307
1637001300000|2021-11-15 18:35:00|8480.1|8478.6|8477.8|8476.3|8480.3|8478.8|8477.4|8476.3|315
1637001600000|2021-11-15 18:40:00|8477.9|8476.4|8476.8|8475.3|8478.1|8476.9|8475.7|8474.5|406
1637001900000|2021-11-15 18:45:00|8476.9|8475.4|8475.2|8474.3|8477.2|8476|8475|8473.8|350
1637002200000|2021-11-15 18:50:00|8475.3|8474.4|8477.4|8475.9|8477.8|8476.6|8475.2|8474.3|320
1637002500000|2021-11-15 18:55:00|8477.3|8475.8|8477.4|8475.9|8477.8|8476.6|8476.7|8475.5|268
1637002800000|2021-11-15 19:00:00|8477.3|8475.8|8475.8|8474.3|8477.5|8476.1|8475.5|8474.3|295
1637003100000|2021-11-15 19:05:00|8475.5|8474.6|8476.4|8475.5|8477.4|8476.5|8475.4|8474.3|251
1637003400000|2021-11-15 19:10:00|8476.5|8475.6|8478|8477.1|8478.3|8477.2|8475.7|8474.8|177
1637003700000|2021-11-15 19:15:00|8478.2|8476.7|8477|8476.1|8478.3|8477.3|8476.7|8475.7|163
1637004000000|2021-11-15 19:20:00|8477.1|8476.2|8478.3|8477.4|8478.7|8477.6|8477.1|8475.9|177
1637004300000|2021-11-15 19:25:00|8478.7|8477.2|8478.8|8477.3|8478.8|8477.8|8477.7|8476.7|206
1637004600000|2021-11-15 19:30:00|8478.7|8477.2|8478.2|8477.3|8479.2|8478|8478.1|8477|196
1637004900000|2021-11-15 19:35:00|8478.1|8477.2|8477.9|8477|8478.5|8477.3|8477.3|8476.3|201
1637005200000|2021-11-15 19:40:00|8477.8|8476.9|8477.9|8476.4|8478.2|8477.2|8477|8475.7|233
1637005500000|2021-11-15 19:45:00|8477.8|8476.3|8478.6|8477.1|8478.9|8477.6|8477.4|8476.2|157
1637005800000|2021-11-15 19:50:00|8478.5|8477.7|8479.1|8478.2|8479.5|8478.4|8478.3|8477.2|200
1637006100000|2021-11-15 19:55:00|8479|8478.1|8480.1|8478.6|8480.1|8478.8|8478.2|8477|391
1637006400000|2021-11-15 20:00:00|8480.2|8478.7|8476.9|8476|8480.7|8479.6|8476.6|8475.5|394
1637006700000|2021-11-15 20:05:00|8476.8|8475.9|8474.9|8473.4|8477.5|8476.3|8474.1|8472.8|390
1637007000000|2021-11-15 20:10:00|8474.8|8473.3|8476.1|8474.6|8476.7|8475.2|8474.5|8473.1|252
1637007300000|2021-11-15 20:15:00|8476|8474.5|8476.3|8474.8|8477.2|8476.1|8475.7|8474.3|344
1637007600000|2021-11-15 20:20:00|8476.4|8474.9|8474.7|8473.2|8476.7|8475.4|8474.2|8472.7|260
1637007900000|2021-11-15 20:25:00|8474.9|8473.4|8473.4|8471.9|8476|8474.6|8473.2|8471.7|440
1637008200000|2021-11-15 20:30:00|8473.5|8472|8473.1|8471.6|8474.9|8473.9|8471.9|8470.9|422
1637008500000|2021-11-15 20:35:00|8473|8471.5|8472.8|8471.3|8473.7|8472.2|8471.8|8470.4|407
1637008800000|2021-11-15 20:40:00|8472.9|8471.4|8473|8471.5|8474.3|8472.8|8472.4|8471.1|311
1637009100000|2021-11-15 20:45:00|8473.1|8471.6|8473.7|8472.2|8474.1|8472.7|8472.7|8471.2|329
1637009400000|2021-11-15 20:50:00|8473.4|8472.5|8474.4|8472.9|8474.6|8473.5|8473|8471.8|318
1637009700000|2021-11-15 20:55:00|8474.2|8472.7|8474.4|8472.9|8474.4|8473.2|8471.8|8470.5|503
1637010000000|2021-11-15 21:00:00|8474.1|8473.2|8475.4|8474.5|8475.7|8474.6|8474|8472.6|318
1637010300000|2021-11-15 21:05:00|8475.3|8474.4|8475.2|8473.7|8476.2|8474.9|8474.8|8473.3|349
1637010600000|2021-11-15 21:10:00|8475.1|8473.6|8475.9|8474.4|8476|8474.7|8474.5|8473.2|236
1637010900000|2021-11-15 21:15:00|8476|8474.5|8476.8|8475.3|8476.9|8475.7|8475.4|8474.1|165
1637011200000|2021-11-15 21:20:00|8476.7|8475.2|8476.9|8475.4|8477|8475.8|8475.8|8474.5|189
1637011500000|2021-11-15 21:25:00|8476.8|8475.3|8476.4|8475.5|8477.5|8476.2|8475.9|8475|172
1637011800000|2021-11-15 21:30:00|8476.3|8475.4|8476.9|8475.4|8477.2|8475.9|8476.2|8475|151
1637012100000|2021-11-15 21:35:00|8477|8475.5|8477.4|8476.5|8478.1|8476.7|8476.8|8475.5|240
1637012400000|2021-11-15 21:40:00|8477.7|8476.2|8477.5|8476|8477.9|8476.6|8477.1|8475.8|149
1637012700000|2021-11-15 21:45:00|8477.6|8476.1|8477|8475.5|8477.6|8476.1|8476.7|8475.2|136
1637013000000|2021-11-15 21:50:00|8477.3|8475.8|8478.2|8475.4|8479.1|8476.5|8476.8|8474.5|624
1637013300000|2021-11-15 21:55:00|8477.9|8475.3|8479.6|8468.6|8480.7|8475.6|8475.1|8468.1|1092
1637013600000|2021-11-15 22:00:00|8479.3|8468.3|8481.6|8470.6|8482|8471.9|8479.3|8468.3|36
1637013900000|2021-11-15 22:05:00|8481.2|8470.2|8481.2|8470.2|8482.1|8471.1|8480.7|8469.7|73
1637014200000|2021-11-15 22:10:00|8481.9|8470.9|8479.2|8468.2|8483.6|8472.6|8475.5|8467|288
1637014500000|2021-11-15 22:15:00|8479|8468|8482.2|8471.2|8490.4|8479.4|8478.5|8467.5|295
1637014800000|2021-11-15 22:20:00|8482.1|8471.1|8478.2|8467.2|8482.6|8471.6|8478.2|8467.2|198
1637015100000|2021-11-15 22:25:00|8478.7|8467.7|8478.2|8467.2|8480.8|8469.8|8477.1|8466.1|224
1637015400000|2021-11-15 22:30:00|8478.3|8467.3|8478.9|8468.3|8482.2|8471.2|8477.6|8466.6|390
1637015700000|2021-11-15 22:35:00|8478.7|8468.4|8481.6|8472.3|8484.1|8473.1|8477.7|8467|441
1637016000000|2021-11-15 22:40:00|8481.7|8472.2|8480.5|8471.9|8483.2|8474.1|8477.5|8468|584
1637016300000|2021-11-15 22:45:00|8480.6|8472|8478|8471.3|8481.4|8472.4|8477.7|8467.5|423
1637016600000|2021-11-15 22:50:00|8478.1|8471.2|8478.3|8472.4|8480.9|8472.6|8477.3|8470.9|290
1637016900000|2021-11-15 22:55:00|8478.1|8472.5|8481|8471.1|8483|8473.2|8478.1|8469.8|976
1637017200000|2021-11-15 23:00:00|8481.2|8470.7|8478.6|8476.3|8482.6|8476.8|8476.1|8470.7|961
1637017500000|2021-11-15 23:05:00|8478.5|8476.4|8477.7|8476.2|8478.6|8477|8477.5|8475.7|408
1637017800000|2021-11-15 23:10:00|8477.5|8476|8477.7|8476.2|8477.8|8476.3|8476.8|8475.3|344
1637018100000|2021-11-15 23:15:00|8477.6|8476.1|8478|8476.5|8478.3|8476.8|8477.5|8476|216
1637018400000|2021-11-15 23:20:00|8478.1|8476.6|8478.5|8477|8478.9|8477.4|8477.9|8476.4|261
1637018700000|2021-11-15 23:25:00|8478.6|8477.1|8478.3|8476.8|8478.9|8477.4|8477.7|8476.2|160
1637019000000|2021-11-15 23:30:00|8478.2|8476.7|8478.3|8476.8|8478.4|8476.9|8477.5|8476|135
1637019300000|2021-11-15 23:35:00|8478.2|8476.7|8476.5|8475|8478.2|8476.7|8476.2|8474.7|268
1637019600000|2021-11-15 23:40:00|8476.6|8475.1|8476.7|8475.2|8476.8|8475.3|8475.9|8474.4|172
1637019900000|2021-11-15 23:45:00|8476.8|8475.3|8475.5|8474|8476.9|8475.4|8475.3|8473.8|267
1637020200000|2021-11-15 23:50:00|8475.6|8474.1|8476.3|8474.8|8476.3|8474.8|8474.3|8472.8|262
1637020500000|2021-11-15 23:55:00|8476.2|8474.7|8477.1|8475.6|8477.4|8475.9|8475.6|8474.1|251
1637020800000|2021-11-16 00:00:00|8477|8475.5|8476.9|8475.4|8478.3|8476.8|8475.8|8474.3|393
1637021100000|2021-11-16 00:05:00|8477|8475.5|8476|8474.5|8477|8475.5|8475|8473.5|295
1637021400000|2021-11-16 00:10:00|8475.9|8474.4|8477|8475.5|8477|8475.5|8475.8|8474.3|152
1637021700000|2021-11-16 00:15:00|8476.9|8475.4|8478.2|8476.7|8478.4|8476.9|8476.8|8475.3|249
1637022000000|2021-11-16 00:20:00|8478.5|8477|8479.7|8478.2|8479.8|8478.3|8478.2|8476.7|203
1637022300000|2021-11-16 00:25:00|8479.8|8478.3|8480.5|8479|8480.8|8479.3|8479.4|8477.9|156
1637022600000|2021-11-16 00:30:00|8480.6|8479.1|8479.8|8478.3|8480.6|8479.1|8479.5|8478|137
1637022900000|2021-11-16 00:35:00|8479.7|8478.2|8480.3|8478.8|8480.3|8478.8|8479.2|8477.7|118
1637023200000|2021-11-16 00:40:00|8480.2|8478.7|8480.7|8479.2|8481.1|8479.7|8480|8478.5|141
1637023500000|2021-11-16 00:45:00|8480.8|8479.3|8481.3|8480.4|8482.1|8480.8|8480.3|8479.1|204
1637023800000|2021-11-16 00:50:00|8481.7|8480.2|8482|8480.5|8483|8481.9|8480.8|8479.5|343
1637024100000|2021-11-16 00:55:00|8482.1|8480.6|8479.5|8478|8483.1|8481.8|8479.3|8477.8|324
1637024400000|2021-11-16 01:00:00|8479.6|8478.1|8479.5|8478|8480.7|8479.2|8479|8477.5|359
1637024700000|2021-11-16 01:05:00|8479.4|8477.9|8479|8477.5|8479.6|8478.1|8478.4|8476.9|237
1637025000000|2021-11-16 01:10:00|8478.9|8477.4|8478.1|8476.6|8479.1|8477.6|8477.8|8476.3|160
1637025300000|2021-11-16 01:15:00|8478|8476.5|8475.9|8474.4|8479|8477.5|8475.9|8474.4|236
1637025600000|2021-11-16 01:20:00|8475.8|8474.3|8475.5|8474|8476.2|8474.7|8475.4|8473.9|182
1637025900000|2021-11-16 01:25:00|8475.6|8474.1|8475|8473.5|8476.1|8474.6|8474.3|8472.8|198
1637026200000|2021-11-16 01:30:00|8475.1|8473.6|8476.9|8475.4|8477.1|8475.8|8474|8472.5|383
1637026500000|2021-11-16 01:35:00|8477|8475.5|8477.2|8475.7|8477.5|8476|8475.9|8474.4|285
1637026800000|2021-11-16 01:40:00|8477.1|8475.6|8477.8|8476.3|8478|8476.5|8476.6|8475.1|225
1637027100000|2021-11-16 01:45:00|8477.7|8476.2|8477.8|8476.3|8478.5|8477|8476.9|8475.4|269
1637027400000|2021-11-16 01:50:00|8477.7|8476.2|8477.3|8475.8|8478.1|8476.6|8477.1|8475.6|293
1637027700000|2021-11-16 01:55:00|8477.2|8475.7|8477|8475.5|8477.5|8476|8475|8473.5|332
1637028000000|2021-11-16 02:00:00|8477.1|8475.6|8476.2|8474.7|8477.1|8475.6|8475.8|8474.3|242
1637028300000|2021-11-16 02:05:00|8476.1|8474.6|8476.7|8475.2|8477.1|8475.6|8475.1|8473.6|189
1637028600000|2021-11-16 02:10:00|8476.6|8475.1|8476|8474.5|8476.8|8475.3|8475.6|8474.1|146
1637028900000|2021-11-16 02:15:00|8476.1|8474.6|8476|8474.5|8476.4|8474.9|8474.8|8473.3|257
1637029200000|2021-11-16 02:20:00|8475.9|8474.4|8476.9|8475.4|8477|8475.5|8475.6|8474.3|209
1637029500000|2021-11-16 02:25:00|8477|8475.5|8476.5|8475|8477|8475.8|8475.7|8474.4|251
1637029800000|2021-11-16 02:30:00|8476.4|8474.9|8476.4|8474.9|8477.1|8475.6|8475.2|8473.7|420
1637030100000|2021-11-16 02:35:00|8476.3|8474.8|8476.7|8475.2|8477.1|8475.6|8475.5|8474|257
1637030400000|2021-11-16 02:40:00|8476.8|8475.3|8475.9|8474.4|8477|8475.5|8475.8|8474.3|129
1637030700000|2021-11-16 02:45:00|8476|8474.5|8474.7|8473.2|8476.2|8474.7|8473.9|8472.4|197
1637031000000|2021-11-16 02:50:00|8474.6|8473.1|8474.5|8473|8475.3|8473.9|8474.3|8472.8|233
1637031300000|2021-11-16 02:55:00|8474.4|8472.9|8473.9|8472.4|8475.2|8473.7|8473|8471.7|266
1637031600000|2021-11-16 03:00:00|8473.8|8472.3|8473.4|8471.9|8474.5|8473|8473.1|8471.6|181
1637031900000|2021-11-16 03:05:00|8473.5|8472|8472.1|8470.6|8473.6|8472.1|8471.6|8470.4|238
1637032200000|2021-11-16 03:10:00|8472|8470.5|8473.6|8472.1|8473.7|8472.2|8471.5|8470|263
1637032500000|2021-11-16 03:15:00|8473.7|8472.2|8473|8471.5|8473.8|8472.3|8472.9|8471.4|144
1637032800000|2021-11-16 03:20:00|8472.9|8471.4|8473.9|8472.4|8473.9|8472.5|8472.5|8471|134
1637033100000|2021-11-16 03:25:00|8473.8|8472.3|8472.4|8470.9|8474|8472.5|8472.2|8470.7|137
1637033400000|2021-11-16 03:30:00|8472.5|8471|8473.3|8471.8|8474.6|8473.1|8472.3|8470.8|177
1637033700000|2021-11-16 03:35:00|8473.2|8471.7|8473.5|8472|8473.7|8472.4|8472.8|8471.5|144
1637034000000|2021-11-16 03:40:00|8473.2|8472.3|8473.8|8472.3|8473.9|8472.6|8472.9|8471.5|163
1637034300000|2021-11-16 03:45:00|8473.9|8472.4|8473|8471.5|8473.9|8472.4|8472.2|8470.9|170
1637034600000|2021-11-16 03:50:00|8473.1|8471.6|8473.1|8471.6|8473.4|8471.9|8472.6|8471.2|100
1637034900000|2021-11-16 03:55:00|8473.2|8471.7|8473.7|8472.2|8473.9|8472.5|8473|8471.5|118
1637035200000|2021-11-16 04:00:00|8473.8|8472.3|8474.6|8473.1|8474.6|8473.2|8473.5|8472|149
1637035500000|2021-11-16 04:05:00|8474.8|8473.3|8474.5|8473|8474.9|8473.4|8474.2|8472.7|117
1637035800000|2021-11-16 04:10:00|8474.4|8472.9|8474.1|8472.6|8474.7|8473.2|8473.7|8472.2|156
1637036100000|2021-11-16 04:15:00|8474|8472.5|8475.1|8473.6|8475.2|8473.7|8474|8472.5|91
1637036400000|2021-11-16 04:20:00|8475.2|8473.7|8475.8|8474.3|8476.6|8475.1|8474.7|8473.4|221
1637036700000|2021-11-16 04:25:00|8475.9|8474.4|8475.4|8473.9|8476|8474.5|8474.7|8473.2|222
1637037000000|2021-11-16 04:30:00|8475.1|8474.2|8476.8|8475.3|8477.4|8476.1|8475.1|8473.9|222
1637037300000|2021-11-16 04:35:00|8476.9|8475.4|8477.5|8476|8477.6|8476.1|8476.4|8474.9|120
1637037600000|2021-11-16 04:40:00|8477.6|8476.1|8477.3|8475.8|8477.8|8476.3|8476.8|8475.3|117
1637037900000|2021-11-16 04:45:00|8477.2|8475.7|8476.3|8474.8|8477.4|8475.9|8476|8474.5|116
1637038200000|2021-11-16 04:50:00|8476.4|8474.9|8476.6|8475.1|8476.8|8475.3|8475.9|8474.4|91
1637038500000|2021-11-16 04:55:00|8476.7|8475.2|8478.9|8477.4|8479.3|8477.8|8476.5|8475.2|214
1637038800000|2021-11-16 05:00:00|8479|8477.5|8477.3|8475.8|8479|8477.5|8477|8475.5|161
1637039100000|2021-11-16 05:05:00|8477.4|8475.9|8476.2|8474.7|8477.8|8476.3|8476.2|8474.7|112
1637039400000|2021-11-16 05:10:00|8476.3|8474.8|8475.4|8473.9|8476.4|8475.1|8475.4|8473.9|104
1637039700000|2021-11-16 05:15:00|8475.5|8474|8475.6|8474.1|8475.6|8474.3|8474.9|8473.4|107
1637040000000|2021-11-16 05:20:00|8475.5|8474|8477|8475.5|8477.2|8475.9|8475.5|8474|198
1637040300000|2021-11-16 05:25:00|8476.9|8475.4|8476.3|8474.8|8477.6|8476.3|8476|8474.5|144
1637040600000|2021-11-16 05:30:00|8476.5|8475|8476.4|8475.5|8477.4|8476.2|8475.7|8474.5|207
1637040900000|2021-11-16 05:35:00|8476.5|8475.6|8476.2|8474.7|8476.9|8475.6|8476.1|8474.7|129
1637041200000|2021-11-16 05:40:00|8476.3|8474.8|8477.1|8475.6|8477.6|8476.1|8476.2|8474.7|155
1637041500000|2021-11-16 05:45:00|8477.2|8475.7|8478.2|8476.7|8478.3|8476.8|8477.1|8475.6|181
1637041800000|2021-11-16 05:50:00|8478.1|8476.6|8478.6|8477.1|8479.5|8478|8478|8476.5|239
1637042100000|2021-11-16 05:55:00|8478.7|8477.2|8479.7|8478.2|8479.9|8478.4|8477.8|8476.3|283
1637042400000|2021-11-16 06:00:00|8479.6|8478.1|8479.7|8478.2|8480.3|8478.8|8479.3|8477.8|248
1637042700000|2021-11-16 06:05:00|8479.6|8478.1|8479|8477.5|8479.7|8478.3|8478.3|8476.9|261
1637043000000|2021-11-16 06:10:00|8479.1|8477.6|8478.3|8476.8|8479.3|8477.8|8477.2|8475.7|271
1637043300000|2021-11-16 06:15:00|8478.2|8476.7|8478.3|8476.8|8478.9|8477.4|8477.7|8476.2|269
1637043600000|2021-11-16 06:20:00|8478.2|8476.7|8478.4|8476.9|8478.6|8477.3|8477.5|8476.1|246
1637043900000|2021-11-16 06:25:00|8478.5|8477|8474.8|8473.3|8478.8|8477.3|8473.9|8472.7|296
1637044200000|2021-11-16 06:30:00|8474.9|8473.4|8475.8|8474.3|8476.3|8474.9|8474.4|8473.2|263
1637044500000|2021-11-16 06:35:00|8475.7|8474.2|8477|8475.5|8477.1|8475.8|8475.7|8474.2|224
1637044800000|2021-11-16 06:40:00|8476.9|8475.4|8476.7|8475.2|8477.2|8475.8|8475.9|8474.6|159
1637045100000|2021-11-16 06:45:00|8476.8|8475.3|8475.6|8474.1|8476.8|8475.3|8474.7|8473.3|317
1637045400000|2021-11-16 06:50:00|8475.5|8474|8476.8|8475.3|8477.7|8476.2|8475.4|8474|207
1637045700000|2021-11-16 06:55:00|8476.9|8475.4|8476.2|8474.7|8477.1|8475.9|8475.7|8473.8|194
1637046000000|2021-11-16 07:00:00|8476.1|8474.6|8467.1|8465.6|8477.2|8475.7|8464.7|8463.1|760
1637046300000|2021-11-16 07:05:00|8467.2|8465.7|8462.1|8460.6|8468.3|8466.8|8461.3|8459.8|546
1637046600000|2021-11-16 07:10:00|8462|8460.5|8458.1|8456.6|8462.2|8460.7|8455.8|8454.5|646
1637046900000|2021-11-16 07:15:00|8458.2|8456.7|8452.9|8451.4|8458.6|8457.1|8452|8450.9|535
1637047200000|2021-11-16 07:20:00|8453.1|8451.6|8453.9|8452.4|8455.1|8453.6|8451.4|8449.9|530
1637047500000|2021-11-16 07:25:00|8454|8452.5|8455|8453.5|8456.5|8455|8452.1|8451.1|650
1637047800000|2021-11-16 07:30:00|8454.9|8453.4|8457.9|8456.4|8458.8|8457.4|8453.3|8451.8|591
1637048100000|2021-11-16 07:35:00|8457.8|8456.3|8457.7|8456.2|8459.6|8458.3|8456.9|8455.6|513
1637048400000|2021-11-16 07:40:00|8457.3|8455.8|8456.2|8454.7|8457.7|8456.5|8454.5|8453.3|477
1637048700000|2021-11-16 07:45:00|8456.4|8454.9|8450.9|8449.4|8456.4|8454.9|8450.2|8448.9|441
1637049000000|2021-11-16 07:50:00|8451|8449.5|8451.9|8450.4|8452.7|8451.3|8449.9|8448.4|412
1637049300000|2021-11-16 07:55:00|8452|8450.5|8452.7|8451.2|8454.9|8453.4|8451.9|8450.4|493
1637049600000|2021-11-16 08:00:00|8452.8|8451.3|8452.5|8451|8454.4|8452.9|8449.7|8448.6|639
1637049900000|2021-11-16 08:05:00|8452.6|8451.7|8454.7|8453.8|8456.9|8455.6|8451.2|8450.1|736
1637050200000|2021-11-16 08:10:00|8454.6|8453.7|8456|8454.5|8457.6|8456.5|8454.3|8453|671
1637050500000|2021-11-16 08:15:00|8455.9|8454.4|8455.3|8453.8|8458.6|8457.1|8453.7|8452.2|542
1637050800000|2021-11-16 08:20:00|8455|8453.5|8457.1|8455.6|8457.7|8456.3|8454.2|8453|510
1637051100000|2021-11-16 08:25:00|8457.2|8455.7|8454.2|8452.7|8457.4|8456.4|8453|8451.7|503
1637051400000|2021-11-16 08:30:00|8454.3|8452.8|8449|8447.5|8454.4|8452.9|8447.2|8445.8|616
1637051700000|2021-11-16 08:35:00|8449.1|8447.6|8450.4|8448.9|8451.3|8450.2|8448.9|8447.4|495
1637052000000|2021-11-16 08:40:00|8450.3|8448.8|8450.3|8448.8|8450.6|8449.1|8446.4|8444.9|504
1637052300000|2021-11-16 08:45:00|8450.2|8448.7|8443.1|8441.6|8450.6|8449.2|8442|8440.6|444
1637052600000|2021-11-16 08:50:00|8443|8441.5|8446.1|8445.2|8446.6|8445.4|8442.3|8441.2|477
1637052900000|2021-11-16 08:55:00|8446.2|8445.3|8445.2|8443.7|8447.2|8445.8|8444.5|8443|460
1637053200000|2021-11-16 09:00:00|8445.3|8443.8|8445.1|8444.2|8445.9|8444.7|8443.7|8442.5|565
1637053500000|2021-11-16 09:05:00|8445.2|8444.3|8442.1|8440.6|8446|8444.9|8440.5|8439.3|569
1637053800000|2021-11-16 09:10:00|8442|8440.5|8442.9|8441.4|8443.7|8442.2|8441.7|8440.2|473
1637054100000|2021-11-16 09:15:00|8443|8441.5|8439.5|8438|8444.5|8443|8439.4|8437.9|442
1637054400000|2021-11-16 09:20:00|8439.6|8438.1|8438.2|8436.7|8441.5|8440.3|8436.9|8435.7|573
1637054700000|2021-11-16 09:25:00|8438.3|8436.8|8440.4|8438.9|8440.4|8439.1|8436.3|8434.9|590
1637055000000|2021-11-16 09:30:00|8440.3|8438.8|8440.7|8439.2|8441.5|8440.3|8437.9|8436.6|528
1637055300000|2021-11-16 09:35:00|8440.8|8439.3|8437.5|8436|8440.8|8439.3|8435.8|8434.5|596
1637055600000|2021-11-16 09:40:00|8437.3|8435.8|8436.8|8435.3|8438.5|8437.3|8435.5|8434|618
1637055900000|2021-11-16 09:45:00|8436.6|8435.1|8437.7|8436.2|8438.4|8437|8436|8434.7|480
1637056200000|2021-11-16 09:50:00|8437.8|8436.3|8437.8|8436.3|8438.7|8437.6|8436.6|8435.2|390
1637056500000|2021-11-16 09:55:00|8437.5|8436.6|8437.7|8436.2|8438.5|8437.1|8436.7|8435.2|325
1637056800000|2021-11-16 10:00:00|8437.6|8436.1|8441.4|8439.9|8441.5|8440.6|8437.4|8435.9|496
1637057100000|2021-11-16 10:05:00|8441.3|8439.8|8441.3|8439.8|8442|8440.7|8439.6|8438.3|449
1637057400000|2021-11-16 10:10:00|8441.4|8439.9|8445.3|8443.8|8445.5|8444.3|8441.3|8439.9|369
1637057700000|2021-11-16 10:15:00|8445.2|8443.7|8442.4|8440.9|8445.3|8443.8|8439.1|8437.8|458
1637058000000|2021-11-16 10:20:00|8442.1|8441.2|8444.3|8442.8|8446.5|8445.2|8441.5|8440.5|574
1637058300000|2021-11-16 10:25:00|8444.4|8442.9|8443.5|8442|8446|8444.7|8442.8|8441.4|548
1637058600000|2021-11-16 10:30:00|8443.6|8442.1|8445|8443.5|8446.2|8444.8|8443.4|8442|458
1637058900000|2021-11-16 10:35:00|8444.8|8443.3|8443.7|8442.2|8445.1|8443.6|8442.2|8440.8|481
1637059200000|2021-11-16 10:40:00|8443.5|8442|8442.9|8441.4|8444.3|8442.8|8441.5|8440|405
1637059500000|2021-11-16 10:45:00|8442.8|8441.3|8444.4|8443.5|8444.9|8443.6|8442|8440.8|355
1637059800000|2021-11-16 10:50:00|8444.3|8443.4|8447.2|8445.7|8447.5|8446.2|8444.3|8443.1|393
1637060100000|2021-11-16 10:55:00|8447.3|8445.8|8451.9|8450.4|8452.1|8450.6|8446.9|8445.7|509
1637060400000|2021-11-16 11:00:00|8451.8|8450.3|8454.4|8452.9|8454.6|8453.4|8451.1|8449.8|482
1637060700000|2021-11-16 11:05:00|8454|8452.5|8455.5|8454|8456.9|8455.8|8453.8|8452.5|478
1637061000000|2021-11-16 11:10:00|8455.6|8454.1|8456.3|8455.4|8458.6|8457.4|8454.7|8453.5|589
1637061300000|2021-11-16 11:15:00|8456.2|8455.3|8462.5|8461|8462.8|8461.3|8456.2|8455|576
1637061600000|2021-11-16 11:20:00|8462.4|8460.9|8458.7|8457.2|8462.6|8461.1|8458.1|8456.9|541
1637061900000|2021-11-16 11:25:00|8458.6|8457.1|8460.5|8459|8460.6|8459.2|8456.9|8455.8|413
1637062200000|2021-11-16 11:30:00|8460.4|8458.9|8455.5|8454.6|8461.3|8460|8455.4|8454.3|427
1637062500000|2021-11-16 11:35:00|8455.4|8454.5|8454.5|8453.6|8456.1|8455.1|8453.2|8452.2|427
1637062800000|2021-11-16 11:40:00|8454.6|8453.7|8452.6|8451.7|8456|8455.1|8452.4|8451.4|306
1637063100000|2021-11-16 11:45:00|8452.7|8451.8|8451.6|8450.7|8453.1|8451.9|8451|8449.8|420
1637063400000|2021-11-16 11:50:00|8451.7|8450.8|8453.9|8452.4|8454.1|8452.8|8451.5|8450.3|220
1637063700000|2021-11-16 11:55:00|8453.7|8452.8|8454.1|8452.6|8455.6|8454.3|8452.5|8451.3|410
1637064000000|2021-11-16 12:00:00|8453.6|8452.7|8454|8452.5|8457.3|8456|8453.1|8451.9|436
1637064300000|2021-11-16 12:05:00|8454.1|8452.6|8454.5|8453|8454.9|8453.6|8452.3|8451.2|298
1637064600000|2021-11-16 12:10:00|8454.6|8453.1|8454.9|8453.4|8455.6|8454.3|8453.9|8452.4|339
1637064900000|2021-11-16 12:15:00|8455|8453.5|8452|8450.5|8455.6|8454.4|8451.2|8450|300
1637065200000|2021-11-16 12:20:00|8451.7|8450.8|8451.3|8450.4|8454.5|8453.1|8451|8449.7|418
1637065500000|2021-11-16 12:25:00|8451.2|8450.3|8451.9|8450.4|8452.5|8451.2|8448.2|8447|513
1637065800000|2021-11-16 12:30:00|8452|8450.5|8453.5|8452|8454.2|8452.9|8451.8|8450.5|406
1637066100000|2021-11-16 12:35:00|8453.6|8452.1|8452.2|8450.7|8453.6|8452.2|8450.8|8449.6|287
1637066400000|2021-11-16 12:40:00|8452.3|8450.8|8453.4|8451.9|8453.5|8452.3|8452.2|8450.7|295
1637066700000|2021-11-16 12:45:00|8453.3|8451.8|8452.5|8451|8453.3|8451.8|8450.3|8448.9|299
1637067000000|2021-11-16 12:50:00|8452.4|8450.9|8452|8450.5|8452.5|8451.1|8449.3|8447.8|522
1637067300000|2021-11-16 12:55:00|8452.1|8450.6|8451.1|8449.6|8452.3|8450.8|8449.7|8448.4|731
1637067600000|2021-11-16 13:00:00|8450.9|8449.4|8450.8|8449.3|8452.4|8450.9|8449.9|8448.6|496
1637067900000|2021-11-16 13:05:00|8450.9|8449.4|8453.6|8452.1|8453.7|8452.3|8450.9|8449.4|347
1637068200000|2021-11-16 13:10:00|8453.5|8452|8454.4|8452.9|8455.8|8454.3|8453|8451.5|369
1637068500000|2021-11-16 13:15:00|8454.3|8452.8|8454.7|8453.2|8454.9|8453.7|8452.2|8451|296
1637068800000|2021-11-16 13:20:00|8454.6|8453.1|8455.3|8453.8|8456.7|8455.2|8454.2|8452.8|442
1637069100000|2021-11-16 13:25:00|8455.4|8453.9|8461.1|8456|8461.3|8457.7|8454.8|8453.6|472
1637069400000|2021-11-16 13:30:00|8460.1|8456.8|8457.8|8456.3|8461.1|8458.3|8455.5|8451.5|1207
1637069700000|2021-11-16 13:35:00|8457.6|8456.1|8459.2|8457.7|8459.6|8458.1|8456.6|8455.1|688
1637070000000|2021-11-16 13:40:00|8459.1|8457.6|8453.3|8451.8|8459.1|8457.6|8451.7|8450.2|726
1637070300000|2021-11-16 13:45:00|8453.2|8451.7|8451.5|8450|8454.1|8452.6|8451|8449.5|627
1637070600000|2021-11-16 13:50:00|8451.6|8450.1|8448.4|8446.9|8452|8450.5|8447.8|8446.3|584
1637070900000|2021-11-16 13:55:00|8448.3|8446.8|8442.6|8441.1|8448.6|8447.1|8442.1|8440.9|668
1637071200000|2021-11-16 14:00:00|8442.7|8441.2|8443.4|8441.9|8445.7|8444.2|8442.5|8441|776
1637071500000|2021-11-16 14:05:00|8443.3|8441.8|8438|8436.5|8443.7|8442.5|8436.7|8435.3|1062
1637071800000|2021-11-16 14:10:00|8437.9|8436.4|8443.7|8442.2|8444.6|8443.1|8437.8|8436.4|815
1637072100000|2021-11-16 14:15:00|8443.8|8442.3|8446|8444.5|8447.2|8446|8441.6|8440.3|779
1637072400000|2021-11-16 14:20:00|8445.9|8444.4|8446.7|8445.2|8447.7|8446.2|8444.3|8442.9|645
1637072700000|2021-11-16 14:25:00|8446.8|8445.3|8446.6|8445.1|8450.2|8448.7|8446.1|8444.6|632
1637073000000|2021-11-16 14:30:00|8446.3|8445.4|8445.3|8443.8|8447.2|8445.7|8444.3|8442.8|883
1637073300000|2021-11-16 14:35:00|8445.2|8443.7|8446.5|8445|8447.6|8446.2|8443.7|8442.6|707
1637073600000|2021-11-16 14:40:00|8446.6|8445.1|8448.1|8446.6|8449.4|8447.9|8444.9|8443.7|813
1637073900000|2021-11-16 14:45:00|8448|8446.5|8451.2|8449.7|8452|8450.9|8447.6|8446.5|702
1637074200000|2021-11-16 14:50:00|8450.9|8450|8449.3|8447.8|8452.6|8451.1|8447.6|8446.3|730
1637074500000|2021-11-16 14:55:00|8449.4|8447.9|8450.7|8449.2|8452.6|8451.1|8448|8446.5|850
1637074800000|2021-11-16 15:00:00|8450.5|8449|8447.2|8445.7|8450.9|8449.4|8446.3|8444.8|763
1637075100000|2021-11-16 15:05:00|8447.3|8445.8|8445.4|8443.9|8448.6|8447.2|8445|8443.7|848
1637075400000|2021-11-16 15:10:00|8445.5|8444|8447.2|8445.7|8448.4|8447.1|8442.4|8441.5|874
1637075700000|2021-11-16 15:15:00|8447.3|8445.8|8448.3|8446.8|8449.7|8448.5|8446.8|8445.3|754
1637076000000|2021-11-16 15:20:00|8448.2|8446.7|8451.2|8450.3|8451.4|8450.3|8447.8|8446.3|642
1637076300000|2021-11-16 15:25:00|8451|8450.1|8450.5|8449|8451.9|8450.4|8449.3|8448.1|507
1637076600000|2021-11-16 15:30:00|8450.4|8448.9|8446.6|8445.1|8450.8|8449.5|8446.1|8444.9|588
1637076900000|2021-11-16 15:35:00|8446.5|8445|8450|8449.1|8450.8|8449.3|8446.5|8445|462
1637077200000|2021-11-16 15:40:00|8450.3|8448.8|8450.6|8449.7|8452|8450.5|8449.2|8447.7|492
1637077500000|2021-11-16 15:45:00|8450.5|8449.6|8452.6|8451.1|8452.7|8451.5|8449.7|8448.4|501
1637077800000|2021-11-16 15:50:00|8452.7|8451.2|8455.6|8454.1|8456.6|8455.1|8451.8|8450.5|696
1637078100000|2021-11-16 15:55:00|8455.7|8454.2|8457.4|8456.5|8459.1|8457.6|8455.2|8453.9|829
1637078400000|2021-11-16 16:00:00|8457.2|8456.3|8453.1|8451.6|8459.5|8458.5|8453.1|8451.6|806
1637078700000|2021-11-16 16:05:00|8453.2|8451.7|8451.3|8449.8|8454|8452.6|8450.7|8449.2|561
1637079000000|2021-11-16 16:10:00|8451.2|8449.7|8452.4|8450.9|8453.4|8452.1|8450.6|8449.4|534
1637079300000|2021-11-16 16:15:00|8452.5|8451|8450.4|8448.9|8454.2|8453|8449.9|8448.8|431
1637079600000|2021-11-16 16:20:00|8450.3|8448.8|8451.2|8450.3|8452.8|8451.7|8448.6|8447.3|478
1637079900000|2021-11-16 16:25:00|8451.3|8450.4|8454|8452.5|8454.2|8452.8|8451.2|8450|502
1637080200000|2021-11-16 16:30:00|8454.1|8452.6|8450.8|8449.3|8454.2|8452.7|8450.2|8448.9|330
1637080500000|2021-11-16 16:35:00|8450.7|8449.2|8446.6|8445.7|8451|8449.9|8446.4|8445.2|411
1637080800000|2021-11-16 16:40:00|8447|8445.5|8444.9|8443.4|8447.3|8446.1|8444.2|8442.9|332
1637081100000|2021-11-16 16:45:00|8445|8443.5|8445.1|8443.6|8445.2|8443.8|8442.9|8441.5|344
1637081400000|2021-11-16 16:50:00|8444.9|8443.4|8442.2|8440.7|8444.9|8443.4|8441.3|8440.3|330
1637081700000|2021-11-16 16:55:00|8442.1|8440.6|8441.1|8439.6|8442.1|8440.8|8439.2|8438.1|454
1637082000000|2021-11-16 17:00:00|8441.2|8439.7|8438|8436.5|8441.2|8439.7|8437.4|8436.2|474
1637082300000|2021-11-16 17:05:00|8438.1|8436.6|8438.7|8437.8|8439.6|8438.5|8437.5|8436.3|313
1637082600000|2021-11-16 17:10:00|8438.6|8437.7|8437.7|8436.2|8439|8437.8|8437.2|8435.8|318
1637082900000|2021-11-16 17:15:00|8438|8436.5|8436.5|8435|8438|8436.5|8435.7|8434.2|581
1637083200000|2021-11-16 17:20:00|8436.4|8434.9|8438.2|8436.7|8438.2|8436.7|8435.9|8434.5|342
1637083500000|2021-11-16 17:25:00|8438.1|8436.6|8436.8|8435.3|8439.1|8437.6|8436|8434.5|390
1637083800000|2021-11-16 17:30:00|8436.5|8435|8435.9|8434.4|8436.8|8435.4|8434.8|8433.3|396
1637084100000|2021-11-16 17:35:00|8436|8434.5|8435.9|8434.4|8436.7|8435.4|8434.9|8433.4|308
1637084400000|2021-11-16 17:40:00|8435.8|8434.3|8434.6|8433.1|8436.7|8435.2|8434.3|8433.1|316
1637084700000|2021-11-16 17:45:00|8434.5|8433|8434.5|8433|8434.7|8433.2|8433.1|8431.6|297
1637085000000|2021-11-16 17:50:00|8434.6|8433.1|8434.6|8433.1|8435.9|8434.4|8433.9|8432.4|333
1637085300000|2021-11-16 17:55:00|8434.5|8433|8435.8|8434.9|8436.8|8435.4|8434.2|8432.7|366
1637085600000|2021-11-16 18:00:00|8436.1|8434.6|8436.2|8434.7|8437.1|8435.6|8435|8433.5|403
1637085900000|2021-11-16 18:05:00|8436|8434.5|8436.1|8434.6|8436.8|8435.3|8435.2|8433.9|244
1637086200000|2021-11-16 18:10:00|8436.7|8435.2|8434.5|8433|8437.3|8435.8|8434.4|8432.9|260
1637086500000|2021-11-16 18:15:00|8434.6|8433.1|8434.3|8432.8|8434.7|8433.2|8433.3|8431.8|289
1637086800000|2021-11-16 18:20:00|8434.2|8432.7|8432.5|8431.6|8434.3|8432.8|8432.5|8431.4|213
1637087100000|2021-11-16 18:25:00|8432.6|8431.7|8432.7|8431.2|8433.5|8432.3|8431.8|8430.6|299
1637087400000|2021-11-16 18:30:00|8432.6|8431.1|8432|8430.5|8433.3|8432|8431.7|8430.5|303
1637087700000|2021-11-16 18:35:00|8431.9|8430.4|8432.4|8430.9|8432.4|8430.9|8431.3|8430|160
1637088000000|2021-11-16 18:40:00|8432.3|8430.8|8432.9|8431.4|8433.1|8431.6|8431.7|8430.4|240
1637088300000|2021-11-16 18:45:00|8432.8|8431.3|8431.5|8430|8433.2|8431.7|8430.9|8429.5|333
1637088600000|2021-11-16 18:50:00|8431.4|8429.9|8430.8|8429.9|8432|8430.7|8430.7|8429.6|205
1637088900000|2021-11-16 18:55:00|8431.1|8429.6|8429.5|8428|8431.2|8430|8428.8|8427.3|366
1637089200000|2021-11-16 19:00:00|8429.6|8428.1|8430.3|8428.8|8430.3|8428.9|8428.7|8427.5|357
1637089500000|2021-11-16 19:05:00|8430.4|8428.9|8429.7|8428.2|8430.5|8429.3|8428.9|8427.6|265
1637089800000|2021-11-16 19:10:00|8429.8|8428.3|8429.8|8428.3|8430.9|8429.4|8429.3|8427.8|344
1637090100000|2021-11-16 19:15:00|8429.7|8428.2|8432.2|8430.7|8433.2|8431.7|8429.4|8428.2|464
1637090400000|2021-11-16 19:20:00|8432.1|8430.6|8431.8|8430.3|8432.9|8431.5|8431.3|8430|387
1637090700000|2021-11-16 19:25:00|8431.7|8430.2|8430.1|8428.6|8432.3|8430.8|8429.9|8428.5|348
1637091000000|2021-11-16 19:30:00|8430.2|8428.7|8428.8|8427.9|8431.6|8430.3|8428.8|8427.6|282
1637091300000|2021-11-16 19:35:00|8428.9|8428|8428.8|8427.9|8429.9|8428.7|8428.6|8427.6|298
1637091600000|2021-11-16 19:40:00|8428.9|8427.4|8428.7|8427.8|8429.8|8428.7|8428.4|8427.4|219
1637091900000|2021-11-16 19:45:00|8428.6|8427.7|8428.6|8427.7|8429.5|8428.4|8428.3|8427.1|186
1637092200000|2021-11-16 19:50:00|8428.5|8427.6|8429.8|8428.9|8430.5|8429.3|8428.4|8427.4|159
1637092500000|2021-11-16 19:55:00|8429.9|8429|8427.7|8426.8|8430.5|8429.3|8427.1|8425.9|346
1637092800000|2021-11-16 20:00:00|8427.8|8426.9|8428.3|8426.8|8429.1|8427.7|8427.8|8426.4|303
1637093100000|2021-11-16 20:05:00|8428.4|8426.9|8428.8|8427.3|8428.9|8427.6|8427.8|8426.7|169
1637093400000|2021-11-16 20:10:00|8428.7|8427.2|8428.6|8427.1|8429.4|8428.2|8427.8|8426.5|198
1637093700000|2021-11-16 20:15:00|8428.7|8427.2|8427.8|8426.3|8428.8|8427.5|8427.3|8425.9|229
1637094000000|2021-11-16 20:20:00|8427.9|8426.4|8428.8|8427.3|8429|8427.8|8427.5|8426.3|181
1637094300000|2021-11-16 20:25:00|8429.1|8427.6|8430.2|8429.3|8430.6|8429.4|8428.9|8427.5|361
1637094600000|2021-11-16 20:30:00|8430.5|8429|8431.8|8430.3|8432|8430.5|8430.3|8429|323
1637094900000|2021-11-16 20:35:00|8431.9|8430.4|8431.8|8430.3|8433.1|8431.8|8431.5|8430.2|236
1637095200000|2021-11-16 20:40:00|8431.7|8430.2|8430.5|8429|8432.1|8430.6|8430.2|8428.8|286
1637095500000|2021-11-16 20:45:00|8430.6|8429.1|8429.9|8428.4|8430.6|8429.3|8429|8427.8|202
1637095800000|2021-11-16 20:50:00|8430|8428.5|8429.6|8428.1|8430.7|8429.3|8428.9|8427.7|252
1637096100000|2021-11-16 20:55:00|8429.5|8428|8428.8|8427.3|8429.9|8428.4|8428.2|8426.8|525
1637096400000|2021-11-16 21:00:00|8428.9|8427.4|8429.3|8427.8|8429.9|8428.7|8427.5|8426|370
1637096700000|2021-11-16 21:05:00|8429.4|8427.9|8429|8427.5|8429.6|8428.4|8428.2|8427|149
1637097000000|2021-11-16 21:10:00|8429.1|8427.6|8429.4|8427.9|8429.8|8428.3|8428.3|8427.1|131
1637097300000|2021-11-16 21:15:00|8429.2|8427.7|8429.1|8427.6|8430.1|8428.6|8428.4|8426.9|225
1637097600000|2021-11-16 21:20:00|8429.2|8427.7|8429.4|8427.9|8429.8|8428.7|8428.4|8426.9|248
1637097900000|2021-11-16 21:25:00|8429.5|8428|8430.9|8429.4|8431.1|8429.6|8429.3|8427.8|215
1637098200000|2021-11-16 21:30:00|8430.8|8429.3|8430.3|8428.8|8430.9|8429.6|8430.1|8428.8|160
1637098500000|2021-11-16 21:35:00|8430.4|8428.9|8430.8|8429.3|8431.1|8429.6|8430.3|8428.8|137
1637098800000|2021-11-16 21:40:00|8430.7|8429.2|8431.3|8429.8|8431.6|8430.1|8430.7|8429.2|161
1637099100000|2021-11-16 21:45:00|8431.4|8429.9|8432.1|8430.6|8432.4|8430.9|8430.7|8429.4|296
1637099400000|2021-11-16 21:50:00|8432.2|8430.7|8431|8429.5|8434.9|8431.4|8430|8428.2|555
1637099700000|2021-11-16 21:55:00|8431.1|8429.6|8431.9|8426.5|8433.9|8430.6|8429.1|8425.5|607
1637100000000|2021-11-16 22:00:00|8433.3|8425.9|8437.4|8428|8437.8|8429.1|8433.2|8425.1|141
1637100300000|2021-11-16 22:05:00|8437.3|8428.1|8436.5|8429.5|8437.9|8429.6|8435.9|8426.7|149
1637100600000|2021-11-16 22:10:00|8436.6|8430.2|8435.7|8428.2|8438.2|8430.2|8435.1|8426.9|342
1637100900000|2021-11-16 22:15:00|8435.5|8427.8|8436.5|8430.1|8437.3|8430.7|8434.9|8426.6|347
1637101200000|2021-11-16 22:20:00|8436.4|8429.8|8436.3|8429|8437.1|8429.9|8434.5|8427.9|275
1637101500000|2021-11-16 22:25:00|8436.2|8429.1|8433.8|8427.4|8436.6|8430.5|8431.4|8426.2|243
1637101800000|2021-11-16 22:30:00|8433.6|8427.5|8434.1|8428.3|8435.7|8428.8|8433.2|8424.6|454
1637102100000|2021-11-16 22:35:00|8434|8428.4|8435.3|8428.7|8436.5|8430.2|8433.3|8427.9|381
1637102400000|2021-11-16 22:40:00|8435.1|8428.6|8434|8425.6|8435.8|8429|8432.6|8423.9|338
1637102700000|2021-11-16 22:45:00|8434.3|8425.9|8434.4|8428.4|8435.4|8430.1|8433|8424.1|450
1637103000000|2021-11-16 22:50:00|8434.5|8428.3|8434.6|8428.6|8435.3|8429.6|8433.5|8428|479
1637103300000|2021-11-16 22:55:00|8434.5|8428.5|8435.8|8429.3|8436.9|8430.8|8434.2|8427.9|423
1637103600000|2021-11-16 23:00:00|8435.6|8429.4|8433.4|8428.3|8436|8431.6|8431.6|8423.3|855
1637103900000|2021-11-16 23:05:00|8434.7|8428.1|8432.8|8428.3|8435.9|8429.6|8430.7|8423.9|749
1637104200000|2021-11-16 23:10:00|8432.9|8428.4|8432.3|8428.6|8434.9|8429.8|8431.1|8428.1|403
1637104500000|2021-11-16 23:15:00|8432.8|8428.5|8431.7|8428.8|8436|8429.9|8430|8425.2|1046
1637104800000|2021-11-16 23:20:00|8431.6|8427.5|8431|8429.5|8434.3|8430|8430|8427|298
1637105100000|2021-11-16 23:25:00|8430.9|8429.4|8430.6|8429.1|8434.2|8429.7|8430.2|8427.6|382
1637105400000|2021-11-16 23:30:00|8430.5|8429|8430.4|8428.9|8430.8|8429.2|8429.4|8427.9|222
1637105700000|2021-11-16 23:35:00|8430.3|8428.8|8429.5|8428|8430.8|8429.3|8429.3|8427.8|250
1637106000000|2021-11-16 23:40:00|8429.6|8428.1|8429.1|8427.6|8429.7|8428.2|8427.8|8426.3|264
1637106300000|2021-11-16 23:45:00|8429.3|8427.8|8430|8428.5|8430.2|8428.7|8428.9|8427.4|219
1637106600000|2021-11-16 23:50:00|8430.2|8428.7|8431.4|8429.9|8431.9|8430.4|8430.2|8428.7|158
1637106900000|2021-11-16 23:55:00|8431.5|8430|8431.1|8429.6|8431.5|8430|8430.7|8429.2|146
1637107200000|2021-11-17 00:00:00|8431.2|8429.7|8431.4|8429.9|8432.6|8431.1|8429.8|8428.3|328
1637107500000|2021-11-17 00:05:00|8431.2|8429.7|8429.8|8428.3|8431.3|8429.8|8429.7|8428.2|218
1637107800000|2021-11-17 00:10:00|8429.7|8428.2|8431.1|8429.6|8431.7|8430.2|8428.7|8427.2|214
1637108100000|2021-11-17 00:15:00|8431|8429.5|8430.3|8428.8|8431.5|8430|8429.8|8428.6|147
1637108400000|2021-11-17 00:20:00|8430.2|8428.7|8430.5|8429|8430.7|8429.2|8428.4|8427.3|167
1637108700000|2021-11-17 00:25:00|8430.6|8429.1|8430.4|8428.9|8430.9|8429.4|8429|8427.5|248
1637109000000|2021-11-17 00:30:00|8430.5|8429|8431|8429.5|8431.3|8429.9|8430.2|8428.7|349
1637109300000|2021-11-17 00:35:00|8431.1|8429.6|8432.5|8431|8433.1|8431.9|8430.9|8429.4|290
1637109600000|2021-11-17 00:40:00|8432.6|8431.1|8432.8|8431.3|8433.2|8431.7|8432|8430.8|199
1637109900000|2021-11-17 00:45:00|8432.7|8431.2|8433.1|8431.6|8433.3|8432|8432.5|8431|131
1637110200000|2021-11-17 00:50:00|8433.2|8431.7|8434.1|8432.6|8434.9|8433.4|8433.2|8431.7|221
1637110500000|2021-11-17 00:55:00|8434.2|8432.7|8435.1|8433.6|8435.2|8433.7|8434.1|8432.6|140
1637110800000|2021-11-17 01:00:00|8435.2|8433.7|8435.4|8433.9|8436.1|8434.6|8435|8433.5|208
1637111100000|2021-11-17 01:05:00|8435.5|8434|8434.7|8433.2|8435.6|8434.1|8434.4|8432.9|149
1637111400000|2021-11-17 01:10:00|8434.8|8433.3|8435.6|8434.1|8437.2|8435.7|8434.8|8433.3|302
1637111700000|2021-11-17 01:15:00|8435.5|8434|8433|8431.5|8435.6|8434.1|8432.6|8431.1|249
1637112000000|2021-11-17 01:20:00|8432.9|8431.4|8432.1|8430.6|8433.2|8431.8|8432|8430.5|247
1637112300000|2021-11-17 01:25:00|8431.9|8430.4|8430.1|8428.6|8432.3|8430.8|8430.1|8428.6|227
1637112600000|2021-11-17 01:30:00|8430.2|8428.7|8430.3|8428.8|8431.7|8430.2|8430.1|8428.6|191
1637112900000|2021-11-17 01:35:00|8430.4|8428.9|8431|8429.5|8431.3|8429.8|8430.3|8428.8|184
1637113200000|2021-11-17 01:40:00|8431.1|8429.6|8430.7|8429.2|8431.6|8430.1|8430.6|8429.1|200
1637113500000|2021-11-17 01:45:00|8430.8|8429.3|8430|8428.5|8430.8|8429.4|8429.3|8427.8|155
1637113800000|2021-11-17 01:50:00|8429.9|8428.4|8429|8427.5|8430.5|8429|8428.9|8427.4|223
1637114100000|2021-11-17 01:55:00|8429.1|8427.6|8431.6|8430.1|8431.8|8430.3|8428.8|8427.3|261
1637114400000|2021-11-17 02:00:00|8431.5|8430|8434.4|8432.9|8434.8|8433.3|8431.4|8429.9|263
1637114700000|2021-11-17 02:05:00|8434.5|8433|8432.5|8431|8434.7|8433.2|8432.5|8431|172
1637115000000|2021-11-17 02:10:00|8432.6|8431.1|8431.4|8429.9|8432.6|8431.1|8431.2|8429.7|148
1637115300000|2021-11-17 02:15:00|8431.3|8429.8|8431|8429.5|8431.5|8430|8430.4|8429.1|158
1637115600000|2021-11-17 02:20:00|8431.1|8429.6|8431.9|8430.4|8432.5|8431|8430.7|8429.2|151
1637115900000|2021-11-17 02:25:00|8432|8430.5|8432.1|8430.6|8432.7|8431.2|8431.1|8429.6|184
1637116200000|2021-11-17 02:30:00|8432|8430.5|8432|8430.5|8432.9|8431.4|8431.5|8430|206
1637116500000|2021-11-17 02:35:00|8432.1|8430.6|8432.5|8431|8433|8431.5|8431.6|8430.4|202
1637116800000|2021-11-17 02:40:00|8432.6|8431.1|8429.7|8428.2|8432.6|8431.1|8429.7|8428.2|216
1637117100000|2021-11-17 02:45:00|8429.8|8428.3|8431|8429.5|8431|8429.5|8429.3|8427.8|129
1637117400000|2021-11-17 02:50:00|8430.9|8429.4|8429.4|8427.9|8431|8429.5|8428.7|8427.4|170
1637117700000|2021-11-17 02:55:00|8429.5|8428|8430.4|8428.9|8430.5|8429|8429.4|8427.9|180
1637118000000|2021-11-17 03:00:00|8430.3|8428.8|8429.7|8428.2|8431.2|8429.7|8429.6|8428.1|168
1637118300000|2021-11-17 03:05:00|8429.6|8428.1|8429.7|8428.2|8430.1|8428.6|8429.5|8428|118
1637118600000|2021-11-17 03:10:00|8429.6|8428.1|8429.6|8428.1|8430.3|8429.1|8428.8|8427.4|226
1637118900000|2021-11-17 03:15:00|8429.7|8428.2|8428.5|8427|8429.7|8428.5|8428.5|8427|214
1637119200000|2021-11-17 03:20:00|8428.4|8426.9|8428.9|8427.4|8429.4|8427.9|8428.1|8426.7|182
1637119500000|2021-11-17 03:25:00|8429|8427.5|8429.1|8427.6|8430.2|8428.7|8429|8427.5|146
1637119800000|2021-11-17 03:30:00|8429.2|8427.7|8429.2|8427.7|8429.9|8428.4|8429|8427.5|176
1637120100000|2021-11-17 03:35:00|8429.1|8427.6|8428.5|8427|8429.6|8428.1|8428.1|8426.6|215
1637120400000|2021-11-17 03:40:00|8428.4|8426.9|8415.9|8414.4|8429.2|8427.7|8407.6|8406.1|1392
1637120700000|2021-11-17 03:45:00|8416.1|8414.6|8420.2|8418.7|8421.7|8420.2|8415.6|8414.1|1040
1637121000000|2021-11-17 03:50:00|8420.3|8418.8|8419.1|8417.6|8421.2|8419.7|8418.7|8417.2|558
1637121300000|2021-11-17 03:55:00|8418.9|8417.4|8416.4|8414.9|8419|8417.5|8415.4|8413.9|459
1637121600000|2021-11-17 04:00:00|8416.3|8414.8|8418.9|8417.4|8421.2|8419.7|8416.1|8414.6|394
1637121900000|2021-11-17 04:05:00|8419|8417.5|8419.1|8417.6|8419.8|8418.4|8418.5|8417|377
1637122200000|2021-11-17 04:10:00|8419|8417.5|8420.8|8419.3|8421|8419.5|8417.9|8416.4|447
1637122500000|2021-11-17 04:15:00|8420.9|8419.4|8421.6|8420.1|8421.7|8420.2|8420.1|8418.9|359
1637122800000|2021-11-17 04:20:00|8421.5|8420|8420.4|8418.9|8421.5|8420.1|8419.3|8417.9|288
1637123100000|2021-11-17 04:25:00|8420.3|8418.8|8420|8418.5|8420.4|8418.9|8418.7|8417.2|319
1637123400000|2021-11-17 04:30:00|8420.1|8418.6|8419.2|8417.7|8420.5|8419.3|8418.9|8417.4|230
1637123700000|2021-11-17 04:35:00|8419.3|8417.8|8420.6|8419.1|8421.1|8419.8|8419.2|8417.7|208
1637124000000|2021-11-17 04:40:00|8420.7|8419.2|8420.1|8418.6|8420.9|8419.8|8419.8|8418.3|203
1637124300000|2021-11-17 04:45:00|8420|8418.5|8420|8418.5|8420.5|8419.1|8419.2|8417.7|191
1637124600000|2021-11-17 04:50:00|8420.1|8418.6|8420|8418.5|8420.8|8419.3|8419.3|8417.8|196
1637124900000|2021-11-17 04:55:00|8419.9|8418.4|8416.6|8415.1|8420|8418.5|8416.2|8414.7|328
1637125200000|2021-11-17 05:00:00|8416.7|8415.2|8417.4|8415.9|8418.2|8416.7|8415.8|8414.5|294
1637125500000|2021-11-17 05:05:00|8417.5|8416|8416.6|8415.1|8417.8|8416.3|8416.4|8414.9|199
1637125800000|2021-11-17 05:10:00|8416.5|8415|8416.5|8415|8417.6|8416.1|8415.8|8414.3|199
1637126100000|2021-11-17 05:15:00|8416.4|8414.9|8416.2|8414.7|8416.6|8415.1|8414.6|8413.1|235
1637126400000|2021-11-17 05:20:00|8416.1|8414.6|8417.1|8415.6|8417.2|8415.7|8415.5|8414|311
1637126700000|2021-11-17 05:25:00|8417.2|8415.7|8414.8|8413.3|8417.2|8415.7|8414.4|8413.2|199
1637127000000|2021-11-17 05:30:00|8414.7|8413.2|8416.5|8415|8416.6|8415.4|8414.7|8413.2|254
1637127300000|2021-11-17 05:35:00|8416.6|8415.1|8417.1|8415.6|8417.2|8416.1|8416|8414.5|215
1637127600000|2021-11-17 05:40:00|8417.3|8415.8|8416.9|8415.4|8417.8|8416.3|8416.4|8414.9|215
1637127900000|2021-11-17 05:45:00|8417|8415.5|8417.6|8416.1|8418|8416.7|8416.6|8415.4|219
1637128200000|2021-11-17 05:50:00|8417.8|8416.3|8417.9|8417|8418.6|8417.3|8416.8|8415.5|204
1637128500000|2021-11-17 05:55:00|8417.8|8416.9|8419.3|8418.4|8419.7|8418.5|8417.6|8416.3|323
1637128800000|2021-11-17 06:00:00|8419.6|8418.1|8419.4|8417.9|8420.1|8418.6|8419|8417.5|241
1637129100000|2021-11-17 06:05:00|8419.3|8417.8|8416.1|8414.6|8419.7|8418.2|8416|8414.5|325
1637129400000|2021-11-17 06:10:00|8416|8414.5|8416.5|8415|8416.8|8415.3|8415.6|8414.1|264
1637129700000|2021-11-17 06:15:00|8416.6|8415.1|8415.6|8414.1|8417.4|8415.9|8415.5|8414|223
1637130000000|2021-11-17 06:20:00|8415.7|8414.2|8415.3|8413.8|8416.7|8415.6|8415.3|8413.8|310
1637130300000|2021-11-17 06:25:00|8415.4|8413.9|8414.8|8413.3|8415.4|8413.9|8414|8412.6|289
1637130600000|2021-11-17 06:30:00|8414.7|8413.2|8414.7|8413.2|8415.2|8413.8|8414.2|8412.7|281
1637130900000|2021-11-17 06:35:00|8414.4|8413.5|8413.3|8411.8|8414.7|8413.6|8413|8411.7|267
1637131200000|2021-11-17 06:40:00|8413.2|8411.7|8413.9|8412.4|8414.5|8413|8412.4|8411.3|222
1637131500000|2021-11-17 06:45:00|8414|8412.5|8414.1|8412.6|8414.7|8413.2|8413.5|8412|251
1637131800000|2021-11-17 06:50:00|8414.2|8412.7|8407.7|8406.2|8414.2|8412.7|8407.1|8406.1|360
1637132100000|2021-11-17 06:55:00|8407.6|8406.1|8415.5|8404.5|8416.6|8408.6|8404.8|8402.1|565
1637132400000|2021-11-17 07:00:00|8415.3|8404.6|8400.1|8398.6|8415.5|8405.3|8391.3|8389.2|1265
1637132700000|2021-11-17 07:05:00|8400|8398.5|8401.9|8400.4|8402.6|8401.3|8397.4|8396.1|613
1637133000000|2021-11-17 07:10:00|8401.8|8400.3|8404.1|8402.6|8404.1|8402.6|8400.6|8399.4|546
1637133300000|2021-11-17 07:15:00|8404|8402.5|8407.2|8405.7|8408.9|8407.4|8403.7|8402.2|570
1637133600000|2021-11-17 07:20:00|8407.1|8405.6|8409|8407.5|8411|8409.5|8406.8|8405.6|575
1637133900000|2021-11-17 07:25:00|8409.2|8407.7|8407|8405.5|8409.7|8408.4|8405.7|8404.4|657
1637134200000|2021-11-17 07:30:00|8407.1|8405.6|8405.9|8405|8409.1|8407.9|8404.1|8402.8|619
1637134500000|2021-11-17 07:35:00|8406.2|8404.7|8402.4|8401.5|8406.3|8405|8402|8400.8|819
1637134800000|2021-11-17 07:40:00|8402.8|8401.3|8404.3|8403.4|8406|8404.7|8401.1|8400|725
1637135100000|2021-11-17 07:45:00|8404.4|8403.5|8405.6|8404.1|8406.9|8405.6|8403.5|8402.2|544
1637135400000|2021-11-17 07:50:00|8405.5|8404|8405.4|8403.9|8406.5|8405.1|8402.7|8401.5|627
1637135700000|2021-11-17 07:55:00|8405.3|8403.8|8406.3|8404.8|8407.1|8405.8|8404.6|8403.3|652
1637136000000|2021-11-17 08:00:00|8406.2|8404.7|8410.5|8409|8412.7|8411.2|8405.4|8403.9|755
1637136300000|2021-11-17 08:05:00|8410.8|8409.3|8414.6|8413.1|8416.2|8414.7|8409.9|8408.4|779
1637136600000|2021-11-17 08:10:00|8414.5|8413|8416.6|8415.1|8416.8|8415.6|8412.6|8411.3|640
1637136900000|2021-11-17 08:15:00|8416.7|8415.2|8418.5|8417|8419.4|8418.1|8415.7|8414.2|502
1637137200000|2021-11-17 08:20:00|8418.6|8417.1|8415.9|8414.4|8418.6|8417.2|8413.2|8411.9|604
1637137500000|2021-11-17 08:25:00|8416|8414.5|8414.5|8413|8416.6|8415.5|8413.2|8411.9|592
1637137800000|2021-11-17 08:30:00|8414.2|8413.3|8412.6|8411.1|8414.5|8413.4|8411.8|8410.4|566
1637138100000|2021-11-17 08:35:00|8412.7|8411.2|8417|8415.5|8417.1|8415.7|8411.7|8410.4|557
1637138400000|2021-11-17 08:40:00|8417.1|8415.6|8417|8415.5|8418.1|8416.6|8414.9|8413.7|419
1637138700000|2021-11-17 08:45:00|8417.1|8415.6|8419.7|8418.2|8420.5|8419|8416|8414.9|570
1637139000000|2021-11-17 08:50:00|8419.8|8418.3|8418.8|8417.3|8420.4|8419|8416.9|8415.4|462
1637139300000|2021-11-17 08:55:00|8418.6|8417.1|8415.6|8414.1|8418.6|8417.2|8414.6|8413.1|541
1637139600000|2021-11-17 09:00:00|8415.5|8414|8415.5|8414|8416.8|8415.3|8413.8|8412.4|555
1637139900000|2021-11-17 09:05:00|8415.6|8414.1|8419.6|8418.1|8420|8418.5|8415.5|8414|558
1637140200000|2021-11-17 09:10:00|8419.5|8418|8416.2|8414.7|8419.5|8418.1|8415|8413.7|501
1637140500000|2021-11-17 09:15:00|8416.1|8414.6|8417.1|8415.6|8417.3|8416.1|8413.9|8412.5|545
1637140800000|2021-11-17 09:20:00|8417|8415.5|8418.3|8416.8|8418.4|8417.1|8416|8414.5|691
1637141100000|2021-11-17 09:25:00|8417.7|8416.6|8420.1|8418.6|8420.6|8419.4|8416.9|8415.6|665
1637141400000|2021-11-17 09:30:00|8420.2|8418.7|8416.6|8415.7|8420.9|8419.6|8416.5|8415.4|511
1637141700000|2021-11-17 09:35:00|8416.3|8415.4|8421|8419.5|8421.3|8420.1|8416.1|8414.8|691
1637142000000|2021-11-17 09:40:00|8420.9|8419.4|8423.9|8422.4|8424.8|8423.6|8418|8416.5|698
1637142300000|2021-11-17 09:45:00|8424|8422.5|8423.6|8422.1|8426|8424.6|8422.8|8421.3|617
1637142600000|2021-11-17 09:50:00|8423.2|8421.7|8422.1|8420.6|8423.5|8422.3|8419.1|8417.8|453
1637142900000|2021-11-17 09:55:00|8422.2|8420.7|8422.9|8421.4|8427|8426.1|8421.9|8420.4|498
1637143200000|2021-11-17 10:00:00|8423|8421.5|8425.9|8425|8426.3|8425|8422.1|8420.6|442
1637143500000|2021-11-17 10:05:00|8425.8|8424.9|8429.8|8428.3|8429.9|8428.7|8424.3|8422.8|547
1637143800000|2021-11-17 10:10:00|8429.7|8428.2|8426.6|8425.1|8430.2|8428.7|8426.1|8424.8|459
1637144100000|2021-11-17 10:15:00|8427|8425.5|8425|8424.1|8430|8428.7|8424.7|8423.6|346
1637144400000|2021-11-17 10:20:00|8424.9|8424|8427.2|8425.7|8427.4|8425.9|8423.6|8422.6|396
1637144700000|2021-11-17 10:25:00|8427.1|8425.6|8423.6|8422.7|8427.2|8425.7|8422.5|8421.3|295
1637145000000|2021-11-17 10:30:00|8423.4|8422.5|8426.6|8425.1|8427.3|8425.8|8422.3|8421.2|398
1637145300000|2021-11-17 10:35:00|8426.7|8425.2|8420.4|8418.9|8427.1|8425.7|8420.1|8418.8|446
1637145600000|2021-11-17 10:40:00|8420.5|8419|8421|8419.5|8421.1|8419.6|8419|8417.5|322
1637145900000|2021-11-17 10:45:00|8420.9|8419.4|8420.8|8419.3|8422.4|8420.9|8419.8|8418.5|452
1637146200000|2021-11-17 10:50:00|8420.2|8419.4|8420.2|8418.7|8420.7|8419.4|8417.6|8416.4|343
1637146500000|2021-11-17 10:55:00|8420.3|8418.8|8414.4|8412.9|8420.4|8419|8414|8412.6|605
1637146800000|2021-11-17 11:00:00|8414.3|8412.8|8418.4|8416.9|8420.2|8418.8|8414.2|8412.7|562
1637147100000|2021-11-17 11:05:00|8418.3|8416.8|8417.7|8416.2|8419.5|8418.2|8417|8415.8|392
1637147400000|2021-11-17 11:10:00|8417.6|8416.1|8418.6|8417.1|8418.7|8417.3|8414.9|8413.6|406
1637147700000|2021-11-17 11:15:00|8418.7|8417.2|8418.1|8416.6|8419.6|8418.3|8417.4|8415.9|332
1637148000000|2021-11-17 11:20:00|8418.2|8416.7|8419.2|8417.7|8420.1|8418.9|8417.3|8416.1|334
1637148300000|2021-11-17 11:25:00|8418.8|8417.9|8419.2|8417.7|8419.8|8418.6|8417.2|8415.9|343
1637148600000|2021-11-17 11:30:00|8419.1|8417.6|8418.6|8417.7|8420.9|8419.6|8418.3|8417|342
1637148900000|2021-11-17 11:35:00|8418.5|8417.6|8416.2|8414.7|8418.8|8417.6|8415.8|8414.4|448
1637149200000|2021-11-17 11:40:00|8416.3|8414.8|8414.8|8413.3|8417.5|8416.2|8413.8|8412.6|407
1637149500000|2021-11-17 11:45:00|8414.9|8413.4|8413.5|8412|8415.1|8413.9|8412.9|8411.7|321
1637149800000|2021-11-17 11:50:00|8413.2|8412.3|8413.7|8412.2|8414.4|8413.2|8411.5|8410.3|357
1637150100000|2021-11-17 11:55:00|8413.8|8412.3|8417.9|8416.4|8418|8416.5|8412.8|8411.6|413
1637150400000|2021-11-17 12:00:00|8418|8416.5|8417.3|8415.8|8419.5|8418|8416.2|8415|631
1637150700000|2021-11-17 12:05:00|8417.5|8416|8415.2|8413.7|8418.7|8417.2|8414.7|8413.2|524
1637151000000|2021-11-17 12:10:00|8415.4|8413.9|8414.7|8413.2|8416.9|8415.6|8414|8412.7|479
1637151300000|2021-11-17 12:15:00|8414.1|8412.7|8413.7|8412.2|8414.6|8413.4|8411.5|8410.2|567
1637151600000|2021-11-17 12:20:00|8413.8|8412.3|8414.2|8413.3|8415.8|8414.4|8412.9|8411.6|454
1637151900000|2021-11-17 12:25:00|8414.6|8413.1|8415.2|8413.7|8416.7|8415.4|8413.6|8412.4|431
1637152200000|2021-11-17 12:30:00|8415.1|8413.6|8415.9|8414.4|8416|8414.6|8413.7|8412.8|373
1637152500000|2021-11-17 12:35:00|8416|8414.5|8414.3|8412.8|8416|8414.5|8413.6|8412.2|265
1637152800000|2021-11-17 12:40:00|8414.4|8412.9|8412.6|8411.1|8414.6|8413.1|8411.5|8410.3|388
1637153100000|2021-11-17 12:45:00|8411.8|8410.9|8413.1|8411.6|8413.2|8411.8|8410.6|8409.4|432
1637153400000|2021-11-17 12:50:00|8412.9|8411.4|8415.7|8414.2|8416.3|8415|8412.8|8411.3|404
1637153700000|2021-11-17 12:55:00|8415.8|8414.3|8411.7|8410.2|8416.3|8414.8|8410.3|8408.8|538
1637154000000|2021-11-17 13:00:00|8411.4|8409.9|8412.1|8410.6|8413.3|8412.2|8410.8|8409.3|469
1637154300000|2021-11-17 13:05:00|8412|8410.5|8412.2|8410.7|8414.2|8413.1|8410.6|8409.7|494
1637154600000|2021-11-17 13:10:00|8412.3|8410.8|8410.6|8409.1|8412.3|8411.1|8409.6|8408.3|537
1637154900000|2021-11-17 13:15:00|8410.3|8408.8|8409.3|8408.4|8410.6|8409.4|8408|8406.8|361
1637155200000|2021-11-17 13:20:00|8409.1|8408.2|8404.9|8403.4|8409.6|8408.2|8404.7|8403.3|559
1637155500000|2021-11-17 13:25:00|8404.8|8403.3|8402|8400.5|8405.5|8404.2|8398.9|8397.8|632
1637155800000|2021-11-17 13:30:00|8402.1|8400.6|8399|8397.5|8405|8403.5|8396.3|8394.8|872
1637156100000|2021-11-17 13:35:00|8398.9|8397.4|8398.9|8398|8399.9|8398.6|8395.3|8394|835
1637156400000|2021-11-17 13:40:00|8399|8398.1|8402.7|8401.2|8402.8|8401.5|8398.4|8397.1|632
1637156700000|2021-11-17 13:45:00|8402.4|8401.5|8402|8400.5|8403.9|8402.6|8400.4|8399.1|555
1637157000000|2021-11-17 13:50:00|8402.1|8400.6|8399.2|8398.3|8402.2|8400.7|8399.1|8397.8|465
1637157300000|2021-11-17 13:55:00|8399.6|8398.1|8398.6|8397.7|8400.4|8399.1|8397.7|8396.6|627
1637157600000|2021-11-17 14:00:00|8399.1|8397.6|8400.7|8399.2|8402.1|8400.8|8398.8|8397.6|544
1637157900000|2021-11-17 14:05:00|8400.4|8399.5|8398.3|8396.8|8400.9|8399.8|8397.5|8396.4|602
1637158200000|2021-11-17 14:10:00|8398|8397.1|8395.2|8393.7|8400|8398.6|8394.7|8393.5|472
1637158500000|2021-11-17 14:15:00|8395.3|8393.8|8393.8|8392.9|8395.6|8394.4|8392.7|8391.5|500
1637158800000|2021-11-17 14:20:00|8393.9|8393|8395.7|8394.2|8397.2|8396|8392.4|8391.1|599
1637159100000|2021-11-17 14:25:00|8395.9|8394.4|8392.2|8390.7|8396.9|8395.5|8391.1|8389.9|727
1637159400000|2021-11-17 14:30:00|8392|8391.1|8392.1|8390.6|8393.5|8392.2|8390.1|8388.7|740
1637159700000|2021-11-17 14:35:00|8391.8|8390.9|8388|8386.5|8393.2|8391.8|8385.8|8384.5|821
1637160000000|2021-11-17 14:40:00|8387.7|8386.2|8392.2|8390.7|8393|8391.7|8386.8|8385.6|769
1637160300000|2021-11-17 14:45:00|8392.3|8390.8|8398.5|8397.6|8399|8397.8|8392.2|8390.7|711
1637160600000|2021-11-17 14:50:00|8398.8|8397.3|8400.7|8399.2|8401.5|8400.2|8398.5|8397.3|506
1637160900000|2021-11-17 14:55:00|8400.6|8399.1|8405.6|8404.7|8406.4|8405.2|8400.6|8399.1|617
1637161200000|2021-11-17 15:00:00|8405.5|8404.6|8401.9|8401|8406|8404.9|8401.9|8400.9|618
1637161500000|2021-11-17 15:05:00|8402|8401.1|8403.2|8401.7|8404.2|8403|8401|8399.7|485
1637161800000|2021-11-17 15:10:00|8403.1|8401.6|8400.4|8398.9|8404.4|8403.4|8398.8|8397.6|665
1637162100000|2021-11-17 15:15:00|8400.3|8399.4|8402.5|8401|8403.8|8402.5|8400.3|8399.4|571
1637162400000|2021-11-17 15:20:00|8402|8401.1|8400.6|8399.1|8404.2|8403|8400.2|8399|627
1637162700000|2021-11-17 15:25:00|8400.2|8399.3|8398.2|8396.7|8400.9|8399.6|8397.5|8396.2|641
1637163000000|2021-11-17 15:30:00|8397.9|8396.4|8401|8399.5|8401.5|8400.1|8397.1|8395.8|693
1637163300000|2021-11-17 15:35:00|8400.6|8399.7|8398.8|8397.9|8401.7|8400.3|8398.3|8397.1|699
1637163600000|2021-11-17 15:40:00|8398.9|8398|8397.9|8396.4|8399.3|8398|8396.6|8395.4|581
1637163900000|2021-11-17 15:45:00|8398|8396.5|8395.9|8395|8398.3|8396.9|8394.9|8393.4|626
1637164200000|2021-11-17 15:50:00|8396.2|8394.7|8394.8|8393.3|8398.3|8396.9|8394.2|8392.9|728
1637164500000|2021-11-17 15:55:00|8394.7|8393.2|8398.5|8397.6|8399.1|8398.2|8394.3|8393|620
1637164800000|2021-11-17 16:00:00|8398.6|8397.7|8400.3|8399.4|8401.5|8400.4|8398.2|8397.2|556
1637165100000|2021-11-17 16:05:00|8400.6|8399.1|8398.8|8397.3|8402.4|8401|8397.8|8396.8|542
1637165400000|2021-11-17 16:10:00|8398.4|8397.5|8396.9|8396|8398.8|8397.6|8396.9|8395.6|458
1637165700000|2021-11-17 16:15:00|8397.5|8395.9|8398.8|8397.3|8399|8397.8|8395|8393.8|550
1637166000000|2021-11-17 16:20:00|8398.7|8397.2|8396.2|8394.7|8399.1|8397.8|8394.1|8392.8|515
1637166300000|2021-11-17 16:25:00|8396.3|8394.8|8394.1|8392.6|8397.3|8395.9|8393|8391.5|531
1637166600000|2021-11-17 16:30:00|8394.2|8392.7|8395.4|8393.9|8395.4|8394.2|8391|8389.8|570
1637166900000|2021-11-17 16:35:00|8395.3|8393.8|8394.3|8392.8|8395.4|8394|8392.4|8391.1|547
1637167200000|2021-11-17 16:40:00|8394.2|8392.7|8393.5|8392|8394.3|8393|8392.5|8391.3|420
1637167500000|2021-11-17 16:45:00|8393.8|8392.3|8395.4|8393.9|8396.2|8394.9|8393.5|8392|399
1637167800000|2021-11-17 16:50:00|8395.3|8393.8|8394.3|8393.4|8395.6|8394.4|8392.8|8391.7|328
1637168100000|2021-11-17 16:55:00|8394.4|8393.5|8395|8393.5|8397.6|8396.3|8394.2|8393.3|475
1637168400000|2021-11-17 17:00:00|8395.1|8393.6|8397.7|8396.2|8397.8|8396.4|8394.9|8393.4|487
1637168700000|2021-11-17 17:05:00|8397.6|8396.1|8398.8|8397.3|8399.1|8397.8|8397.4|8396.1|434
1637169000000|2021-11-17 17:10:00|8398.7|8397.2|8399.8|8398.3|8399.8|8398.3|8397.6|8396.3|273
1637169300000|2021-11-17 17:15:00|8399.7|8398.2|8395.3|8393.8|8400.2|8398.8|8395.2|8393.7|410
1637169600000|2021-11-17 17:20:00|8395.4|8393.9|8393.4|8392.5|8396.1|8394.6|8392.3|8391.2|406
1637169900000|2021-11-17 17:25:00|8393.5|8392.6|8390.8|8389.3|8394.2|8392.9|8390.4|8389.2|452
1637170200000|2021-11-17 17:30:00|8390.9|8389.4|8391.6|8390.1|8392.8|8391.6|8390.4|8389.2|448
1637170500000|2021-11-17 17:35:00|8391.5|8390|8393.1|8391.6|8394.4|8392.9|8390.4|8389.4|469
1637170800000|2021-11-17 17:40:00|8392.8|8391.3|8393.7|8392.2|8394.3|8392.9|8391.8|8390.6|409
1637171100000|2021-11-17 17:45:00|8393.6|8392.1|8392.8|8391.3|8394|8393|8392.3|8391|331
1637171400000|2021-11-17 17:50:00|8392.9|8391.4|8393.6|8392.7|8394.2|8393.1|8392.6|8391.4|363
1637171700000|2021-11-17 17:55:00|8393.5|8392.6|8391|8389.5|8393.8|8392.6|8390.3|8389|401
1637172000000|2021-11-17 18:00:00|8391.1|8389.6|8393.1|8391.6|8393.2|8391.7|8390.8|8389.3|461
1637172300000|2021-11-17 18:05:00|8393.2|8391.7|8393.1|8391.6|8394.1|8392.8|8391.3|8390|440
1637172600000|2021-11-17 18:10:00|8392.9|8392|8393.3|8392.4|8394|8392.7|8392.1|8390.6|334
1637172900000|2021-11-17 18:15:00|8393.4|8392.5|8392.9|8391.4|8393.9|8392.7|8392.1|8390.6|364
1637173200000|2021-11-17 18:20:00|8392.8|8391.3|8390.5|8389.6|8394.2|8393.1|8390.4|8389|427
1637173500000|2021-11-17 18:25:00|8390.6|8389.7|8392.2|8391.3|8392.5|8391.4|8390.5|8389.6|315
1637173800000|2021-11-17 18:30:00|8392.1|8391.2|8392.1|8390.6|8392.6|8391.4|8390.9|8389.7|263
1637174100000|2021-11-17 18:35:00|8392|8390.5|8391.5|8390|8392.7|8391.5|8391.4|8389.9|299
1637174400000|2021-11-17 18:40:00|8391.6|8390.1|8390.6|8389.7|8392|8390.6|8390|8388.8|279
1637174700000|2021-11-17 18:45:00|8390.9|8389.4|8388.5|8387|8391.1|8389.8|8388|8386.8|298
1637175000000|2021-11-17 18:50:00|8388.6|8387.1|8387.3|8386.4|8388.7|8387.4|8387.2|8386|251
1637175300000|2021-11-17 18:55:00|8387.4|8386.5|8387.5|8386|8389.4|8388.1|8386.8|8385.7|418
1637175600000|2021-11-17 19:00:00|8387.8|8386.3|8390.3|8388.8|8390.6|8389.2|8387.4|8386.3|369
1637175900000|2021-11-17 19:05:00|8390.4|8388.9|8391.5|8390|8392|8390.9|8390.2|8388.8|255
1637176200000|2021-11-17 19:10:00|8391.6|8390.1|8391.6|8390.1|8392|8390.7|8390.6|8389.5|211
1637176500000|2021-11-17 19:15:00|8391.5|8390|8391.9|8391|8394.2|8393|8391.3|8390|457
1637176800000|2021-11-17 19:20:00|8392.1|8391.2|8393|8391.5|8394|8392.5|8392|8390.7|350
1637177100000|2021-11-17 19:25:00|8393.1|8391.6|8392.2|8390.7|8393.7|8392.4|8391.7|8390.5|252
1637177400000|2021-11-17 19:30:00|8392.3|8390.8|8393|8392.1|8393.8|8392.3|8392|8390.7|253
1637177700000|2021-11-17 19:35:00|8393.1|8392.2|8392.4|8391.5|8393.9|8392.6|8391.8|8390.7|235
1637178000000|2021-11-17 19:40:00|8392.3|8391.4|8390.7|8389.2|8393.5|8392.3|8390.2|8389|235
1637178300000|2021-11-17 19:45:00|8390.6|8389.1|8391.1|8389.6|8391.4|8390|8390.3|8389.1|235
1637178600000|2021-11-17 19:50:00|8391.2|8389.7|8391.6|8390.1|8391.7|8390.3|8391|8389.7|143
1637178900000|2021-11-17 19:55:00|8391.7|8390.2|8391.1|8389.6|8392.2|8390.8|8390.8|8389.5|283
1637179200000|2021-11-17 20:00:00|8391.2|8389.7|8390.6|8389.1|8391.6|8390.3|8389.9|8388.7|308
1637179500000|2021-11-17 20:05:00|8390.7|8389.2|8390.1|8388.6|8391.1|8389.8|8389.7|8388.2|260
1637179800000|2021-11-17 20:10:00|8390|8388.5|8389.1|8387.6|8390.6|8389.1|8389|8387.5|173
1637180100000|2021-11-17 20:15:00|8389.2|8387.7|8392.3|8390.8|8392.6|8391.1|8389|8387.5|264
1637180400000|2021-11-17 20:20:00|8392.2|8390.7|8391.3|8389.8|8392.9|8391.4|8390.7|8389.2|245
1637180700000|2021-11-17 20:25:00|8391.4|8389.9|8391.5|8390|8391.8|8390.3|8390.2|8388.7|226
1637181000000|2021-11-17 20:30:00|8391.6|8390.1|8390.8|8389.3|8392.3|8391.1|8390.4|8388.9|168
1637181300000|2021-11-17 20:35:00|8390.9|8389.4|8390.7|8389.2|8391.5|8390|8390.4|8388.9|133
1637181600000|2021-11-17 20:40:00|8390.6|8389.1|8392.9|8391.4|8393.2|8391.7|8390.5|8389|280
1637181900000|2021-11-17 20:45:00|8393|8391.5|8394.2|8392.7|8394.3|8392.8|8392.3|8390.8|245
1637182200000|2021-11-17 20:50:00|8394.1|8392.6|8392.7|8391.2|8395|8393.7|8392.5|8391.2|252
1637182500000|2021-11-17 20:55:00|8392.6|8391.1|8392.3|8390.8|8393.2|8391.9|8391.6|8390.1|269
1637182800000|2021-11-17 21:00:00|8392.2|8390.7|8392.2|8390.7|8393.5|8392|8391.4|8390.2|225
1637183100000|2021-11-17 21:05:00|8392|8390.5|8391.3|8389.8|8392.4|8390.9|8391.2|8389.7|122
1637183400000|2021-11-17 21:10:00|8391.2|8389.7|8391.5|8390|8391.8|8390.6|8390.8|8389.4|141
1637183700000|2021-11-17 21:15:00|8391.4|8389.9|8391.4|8389.9|8391.6|8390.4|8391.1|8389.6|101
1637184000000|2021-11-17 21:20:00|8391.3|8389.8|8391.1|8390.2|8392|8390.8|8391|8389.7|175
1637184300000|2021-11-17 21:25:00|8391.2|8390.3|8391|8389.5|8391.5|8390.3|8390.4|8389.3|228
1637184600000|2021-11-17 21:30:00|8391.1|8389.6|8392.6|8391.1|8392.7|8391.2|8390.9|8389.4|156
1637184900000|2021-11-17 21:35:00|8392.5|8391|8392.3|8390.8|8392.6|8391.3|8392|8390.5|104
1637185200000|2021-11-17 21:40:00|8392.2|8390.7|8391.2|8389.7|8392.4|8390.9|8391.2|8389.7|115
1637185500000|2021-11-17 21:45:00|8391.3|8389.8|8392.4|8390.9|8392.6|8391.1|8391|8389.6|184
1637185800000|2021-11-17 21:50:00|8392.5|8391|8392.3|8389.8|8393.7|8391.3|8391.7|8389.2|615
1637186100000|2021-11-17 21:55:00|8392.9|8389.4|8396.2|8387.2|8398.7|8390.2|8389.4|8382.8|1453
1637186400000|2021-11-17 22:00:00|8398.8|8387.8|8401.7|8390.7|8402|8391|8395.9|8386.5|64
1637186700000|2021-11-17 22:05:00|8401.6|8390.6|8398.4|8387.4|8402.4|8391.4|8397.3|8386.7|728
1637187000000|2021-11-17 22:10:00|8398.8|8387.8|8397.3|8386.5|8400.2|8389.2|8396.7|8386.3|461
1637187300000|2021-11-17 22:15:00|8397.6|8386.6|8397.4|8387.3|8398.5|8388.5|8396.2|8386.4|214
1637187600000|2021-11-17 22:20:00|8396.9|8387.6|8398.4|8387.4|8399|8389.8|8396.6|8386.4|281
1637187900000|2021-11-17 22:25:00|8398.5|8387.5|8398|8388.6|8398.8|8389.2|8397.8|8386.9|153
1637188200000|2021-11-17 22:30:00|8397.9|8388.3|8396.3|8386.9|8398|8388.3|8395.1|8385|330
1637188500000|2021-11-17 22:35:00|8396.1|8387.1|8397.7|8389.3|8398.2|8389.7|8394.8|8385.9|477
1637188800000|2021-11-17 22:40:00|8397.5|8389.4|8395.1|8389.6|8397.9|8389.7|8394.6|8387.7|483
1637189100000|2021-11-17 22:45:00|8395|8389.5|8395.1|8386.4|8397|8389.6|8392.8|8385.5|587
1637189400000|2021-11-17 22:50:00|8395.4|8386.5|8393.7|8387.3|8395.9|8388.4|8393.1|8386|478
1637189700000|2021-11-17 22:55:00|8393.8|8387.2|8394.9|8385.7|8395.8|8388.3|8391.6|8382.1|606
1637190000000|2021-11-17 23:00:00|8393.9|8386.1|8387.5|8386|8397.1|8389.4|8387.5|8385.6|805
1637190300000|2021-11-17 23:05:00|8387.6|8386.1|8387.9|8386.4|8390.1|8387.9|8386.8|8385.3|461
1637190600000|2021-11-17 23:10:00|8388|8386.5|8388.9|8387.4|8389.4|8387.9|8387.1|8385.6|271
1637190900000|2021-11-17 23:15:00|8388.8|8387.3|8389.7|8388.2|8389.7|8388.2|8388.2|8386.7|233
1637191200000|2021-11-17 23:20:00|8389.8|8388.3|8390|8388.5|8390.3|8388.8|8388.9|8387.4|212
1637191500000|2021-11-17 23:25:00|8390.2|8388.7|8390.7|8389.2|8390.7|8389.2|8389.3|8387.8|157
1637191800000|2021-11-17 23:30:00|8390.6|8389.1|8390|8388.5|8390.7|8389.2|8389.1|8387.6|321
1637192100000|2021-11-17 23:35:00|8389.9|8388.4|8390.3|8388.8|8391.3|8389.8|8389.4|8387.9|207
1637192400000|2021-11-17 23:40:00|8390.2|8388.7|8390|8388.5|8390.7|8389.2|8389.8|8388.3|118
1637192700000|2021-11-17 23:45:00|8389.9|8388.4|8388.4|8386.9|8390.7|8389.2|8388.3|8386.8|172
1637193000000|2021-11-17 23:50:00|8388.5|8387|8390.9|8389.4|8391.1|8389.6|8388.1|8386.6|169
1637193300000|2021-11-17 23:55:00|8390.8|8389.3|8391.4|8389.9|8392|8390.5|8390.5|8389|153
1637193600000|2021-11-18 00:00:00|8391.3|8389.8|8392.1|8390.6|8392.4|8390.9|8391|8389.5|204
1637193900000|2021-11-18 00:05:00|8392|8390.5|8392.7|8391.2|8392.9|8391.4|8391.1|8389.6|247
1637194200000|2021-11-18 00:10:00|8392.6|8391.1|8392.5|8391|8392.9|8391.4|8391.3|8389.8|198
1637194500000|2021-11-18 00:15:00|8392.6|8391.1|8392.5|8391|8392.6|8391.1|8391.9|8390.4|134
1637194800000|2021-11-18 00:20:00|8392.4|8390.9|8392.4|8390.9|8392.8|8391.3|8391.2|8389.7|251
1637195100000|2021-11-18 00:25:00|8392.3|8390.8|8391.5|8390|8392.5|8391|8391.1|8389.8|180
1637195400000|2021-11-18 00:30:00|8391.4|8389.9|8389.1|8387.6|8391.4|8389.9|8388.8|8387.3|179
1637195700000|2021-11-18 00:35:00|8389.2|8387.7|8392.9|8392|8393.7|8392.2|8389.1|8387.6|262
1637196000000|2021-11-18 00:40:00|8393|8392.1|8394.5|8393|8395|8393.5|8393|8391.6|178
1637196300000|2021-11-18 00:45:00|8394.4|8392.9|8395.6|8394.1|8395.8|8394.3|8393.9|8392.4|222
1637196600000|2021-11-18 00:50:00|8395.5|8394|8394.8|8393.3|8395.6|8394.1|8394.5|8393|233
1637196900000|2021-11-18 00:55:00|8394.9|8393.4|8396.5|8395|8397|8395.5|8394.8|8393.3|284
1637197200000|2021-11-18 01:00:00|8396.3|8394.8|8395.3|8393.8|8396.9|8395.4|8395|8393.5|285
1637197500000|2021-11-18 01:05:00|8395.2|8393.7|8394.5|8393|8395.4|8393.9|8394|8392.5|173
1637197800000|2021-11-18 01:10:00|8394.6|8393.1|8394.1|8392.6|8395.1|8393.6|8394.1|8392.6|115
1637198100000|2021-11-18 01:15:00|8394.2|8392.7|8395.6|8394.1|8395.9|8394.4|8393.8|8392.3|217
1637198400000|2021-11-18 01:20:00|8395.5|8394|8397.2|8395.7|8397.3|8395.8|8395.4|8393.9|194
1637198700000|2021-11-18 01:25:00|8397.1|8395.6|8397|8395.5|8398.1|8396.6|8396.7|8395.3|186
1637199000000|2021-11-18 01:30:00|8397.1|8395.6|8396.3|8394.8|8397.4|8395.9|8395.6|8394.1|214
1637199300000|2021-11-18 01:35:00|8396.4|8394.9|8398.1|8396.6|8398.2|8396.7|8396.3|8394.8|261
1637199600000|2021-11-18 01:40:00|8397.8|8396.3|8398.1|8396.6|8398.5|8397|8397.4|8395.9|254
1637199900000|2021-11-18 01:45:00|8398|8396.5|8397.9|8396.4|8398.5|8397|8397.7|8396.2|143
1637200200000|2021-11-18 01:50:00|8397.8|8396.3|8396.1|8394.6|8397.9|8396.4|8395.8|8394.3|218
1637200500000|2021-11-18 01:55:00|8396|8394.5|8396|8394.5|8398.2|8396.7|8395.7|8394.2|272
1637200800000|2021-11-18 02:00:00|8395.9|8394.4|8396.8|8395.3|8396.9|8395.4|8394.2|8392.7|309
1637201100000|2021-11-18 02:05:00|8396.9|8395.4|8399.9|8398.4|8400|8398.5|8396|8394.7|427
1637201400000|2021-11-18 02:10:00|8400|8398.5|8400.7|8399.2|8401|8399.5|8399.4|8397.9|326
1637201700000|2021-11-18 02:15:00|8400.6|8399.1|8399.5|8398|8400.7|8399.2|8398.9|8397.5|307
1637202000000|2021-11-18 02:20:00|8399.4|8397.9|8398.1|8396.6|8399.5|8398|8398|8396.5|268
1637202300000|2021-11-18 02:25:00|8398|8396.5|8397.2|8395.7|8398.1|8396.6|8395|8393.5|329
1637202600000|2021-11-18 02:30:00|8397.1|8395.6|8398|8396.5|8399.1|8397.6|8396.8|8395.3|343
1637202900000|2021-11-18 02:35:00|8397.9|8396.4|8396.8|8395.3|8398.6|8397.1|8396.4|8395.1|322
1637203200000|2021-11-18 02:40:00|8396.9|8395.4|8397.6|8396.1|8398|8396.5|8396.5|8395|218
1637203500000|2021-11-18 02:45:00|8397.5|8396|8398.4|8396.9|8398.7|8397.4|8397.2|8395.8|301
1637203800000|2021-11-18 02:50:00|8398.3|8396.8|8398.4|8396.9|8398.7|8397.3|8398.2|8396.7|194
1637204100000|2021-11-18 02:55:00|8398.3|8396.8|8399.1|8397.6|8399.7|8398.2|8398.2|8396.7|193
1637204400000|2021-11-18 03:00:00|8399|8397.5|8398.4|8396.9|8399|8397.5|8397.4|8396.2|228
1637204700000|2021-11-18 03:05:00|8398.3|8396.8|8398|8396.5|8398.6|8397.1|8397.9|8396.4|142
1637205000000|2021-11-18 03:10:00|8398.1|8396.6|8395.8|8394.3|8398.1|8396.6|8395.5|8394|185
1637205300000|2021-11-18 03:15:00|8395.7|8394.2|8396.2|8394.7|8396.4|8394.9|8395.3|8393.9|194
1637205600000|2021-11-18 03:20:00|8396.3|8394.8|8397.7|8396.2|8397.9|8396.4|8395.6|8394.1|195
1637205900000|2021-11-18 03:25:00|8397.8|8396.3|8397.4|8395.9|8397.9|8396.4|8397|8395.5|175
1637206200000|2021-11-18 03:30:00|8397.3|8395.8|8397.4|8395.9|8397.8|8396.3|8397.2|8395.7|141
1637206500000|2021-11-18 03:35:00|8397.3|8395.8|8396.8|8395.3|8397.7|8396.2|8396.7|8395.2|108
1637206800000|2021-11-18 03:40:00|8396.7|8395.2|8397.3|8395.8|8399.1|8397.6|8396|8394.5|319
1637207100000|2021-11-18 03:45:00|8397.4|8395.9|8397|8395.5|8397.9|8396.4|8396.5|8395|172
1637207400000|2021-11-18 03:50:00|8396.9|8395.4|8397.6|8396.1|8398|8396.5|8396.8|8395.3|170
1637207700000|2021-11-18 03:55:00|8397.5|8396|8396.4|8394.9|8397.9|8396.4|8396.4|8394.9|175
1637208000000|2021-11-18 04:00:00|8396.5|8395|8394.9|8393.4|8396.7|8395.3|8394.8|8393.3|233
1637208300000|2021-11-18 04:05:00|8395|8393.5|8395.8|8394.3|8396|8394.5|8394.8|8393.3|150
1637208600000|2021-11-18 04:10:00|8395.7|8394.2|8396.1|8394.6|8396.3|8394.8|8395.4|8393.9|176
1637208900000|2021-11-18 04:15:00|8396.2|8394.7|8395.7|8394.2|8396.4|8394.9|8395.5|8394|118
1637209200000|2021-11-18 04:20:00|8395.6|8394.1|8396.2|8394.7|8396.2|8394.7|8395.2|8393.7|92
1637209500000|2021-11-18 04:25:00|8396.1|8394.6|8395.8|8394.3|8396.3|8394.8|8395.5|8394.2|108
1637209800000|2021-11-18 04:30:00|8395.7|8394.2|8396.1|8394.6|8396.3|8395.1|8395.4|8393.9|177
1637210100000|2021-11-18 04:35:00|8396.2|8394.7|8397.1|8395.6|8397.4|8395.9|8396.1|8394.6|116
1637210400000|2021-11-18 04:40:00|8397.2|8395.7|8396.9|8395.4|8397.7|8396.2|8396.7|8395.4|213
1637210700000|2021-11-18 04:45:00|8396.6|8395.7|8396.5|8395|8397.1|8395.7|8395.7|8394.3|199
1637211000000|2021-11-18 04:50:00|8396.4|8394.9|8395.4|8393.9|8396.6|8395.3|8395.2|8393.7|132
1637211300000|2021-11-18 04:55:00|8395.5|8394|8396|8394.5|8396.7|8395.2|8395.2|8393.8|181
1637211600000|2021-11-18 05:00:00|8395.9|8394.4|8394.9|8393.4|8396|8394.5|8394.7|8393.4|134
1637211900000|2021-11-18 05:05:00|8395|8393.5|8394.8|8393.3|8395.3|8393.8|8393.6|8392.1|354
1637212200000|2021-11-18 05:10:00|8394.7|8393.2|8394.9|8393.4|8396.1|8394.6|8394|8392.5|279
1637212500000|2021-11-18 05:15:00|8394.8|8393.3|8394.3|8392.8|8395.2|8394|8393.6|8392.1|273
1637212800000|2021-11-18 05:20:00|8394.6|8393.1|8395.1|8393.6|8395.3|8393.8|8394.1|8392.6|179
1637213100000|2021-11-18 05:25:00|8395.2|8393.7|8393.6|8392.1|8395.3|8393.8|8393.3|8391.8|197
1637213400000|2021-11-18 05:30:00|8393.7|8392.2|8393.3|8391.8|8394.5|8393|8392|8390.5|198
1637213700000|2021-11-18 05:35:00|8393.4|8391.9|8393.4|8391.9|8393.7|8392.2|8393|8391.5|149
1637214000000|2021-11-18 05:40:00|8393.5|8392|8393.1|8391.6|8393.5|8392|8392.6|8391.1|149
1637214300000|2021-11-18 05:45:00|8393|8391.5|8393.8|8392.3|8394.4|8392.9|8393|8391.5|185
1637214600000|2021-11-18 05:50:00|8393.6|8392.1|8393.5|8392|8394.2|8392.7|8393.2|8391.7|139
1637214900000|2021-11-18 05:55:00|8393.4|8391.9|8391.5|8390|8393.5|8392|8391.1|8389.7|243
1637215200000|2021-11-18 06:00:00|8391.4|8389.9|8392.2|8390.7|8392.6|8391.1|8390.4|8388.9|262
1637215500000|2021-11-18 06:05:00|8392.3|8390.8|8392.3|8390.8|8392.7|8391.4|8391.5|8390.2|208
1637215800000|2021-11-18 06:10:00|8392.2|8390.7|8391.7|8390.2|8392.4|8391|8391.1|8389.8|209
1637216100000|2021-11-18 06:15:00|8391.6|8390.1|8389.8|8388.3|8391.8|8390.3|8389.7|8388.2|252
1637216400000|2021-11-18 06:20:00|8389.5|8388|8390.9|8389.4|8391.1|8389.6|8389.4|8387.9|161
1637216700000|2021-11-18 06:25:00|8391|8389.5|8389.7|8388.2|8391.5|8390|8389.6|8388.1|181
1637217000000|2021-11-18 06:30:00|8389.9|8388.4|8389|8387.5|8390|8388.5|8388.3|8386.8|210
1637217300000|2021-11-18 06:35:00|8388.9|8387.4|8388.1|8386.6|8388.9|8387.4|8388.1|8386.6|123
1637217600000|2021-11-18 06:40:00|8388|8386.5|8388.1|8386.6|8388.6|8387.1|8387.9|8386.4|174
1637217900000|2021-11-18 06:45:00|8388.2|8386.7|8387.9|8386.4|8388.2|8386.8|8387.2|8385.9|176
1637218200000|2021-11-18 06:50:00|8387.8|8386.3|8390.2|8388.7|8390.6|8389.3|8387.4|8385.9|275
1637218500000|2021-11-18 06:55:00|8390.1|8388.6|8388.8|8387.3|8390.1|8388.6|8387.7|8386.2|249
1637218800000|2021-11-18 07:00:00|8388.6|8387.1|8389.5|8388|8390.3|8388.8|8387.9|8386.4|291
1637219100000|2021-11-18 07:05:00|8389.4|8387.9|8389.3|8387.8|8390.3|8388.8|8387.9|8386.4|378
1637219400000|2021-11-18 07:10:00|8389.4|8387.9|8389.3|8387.8|8390.1|8388.6|8387.8|8386.4|381
1637219700000|2021-11-18 07:15:00|8389.2|8387.7|8387.9|8386.4|8389.7|8388.2|8387.5|8386|394
1637220000000|2021-11-18 07:20:00|8387.8|8386.3|8386.8|8385.3|8388.9|8387.4|8385.9|8384.4|443
1637220300000|2021-11-18 07:25:00|8386.7|8385.2|8386.1|8384.6|8387.9|8386.4|8385.7|8384.2|383
1637220600000|2021-11-18 07:30:00|8385.9|8384.4|8387.9|8386.4|8388|8386.9|8383.9|8382.8|538
1637220900000|2021-11-18 07:35:00|8388|8386.5|8389.2|8387.7|8390.1|8388.7|8386.8|8385.6|550
1637221200000|2021-11-18 07:40:00|8389.3|8387.8|8390.1|8388.6|8391.3|8389.8|8388.9|8387.4|458
1637221500000|2021-11-18 07:45:00|8390|8388.5|8390.1|8388.6|8391.5|8390.2|8389.5|8388.2|446
1637221800000|2021-11-18 07:50:00|8390.2|8388.7|8391.2|8390.3|8392.1|8390.8|8389.8|8388.3|347
1637222100000|2021-11-18 07:55:00|8391|8390.1|8390.6|8389.1|8393|8391.7|8389.2|8387.7|605
1637222400000|2021-11-18 08:00:00|8390.4|8388.9|8391.6|8390.1|8392.2|8391|8388|8386.9|627
1637222700000|2021-11-18 08:05:00|8391.4|8390.5|8390.6|8389.7|8392|8390.7|8389.1|8387.8|488
1637223000000|2021-11-18 08:10:00|8390.5|8389.6|8394.2|8392.7|8395.5|8394.3|8390.5|8389.6|599
1637223300000|2021-11-18 08:15:00|8394.4|8392.9|8395.5|8394.6|8397.3|8396.1|8393.7|8392.5|592
1637223600000|2021-11-18 08:20:00|8396.2|8395.3|8398.1|8397.2|8399.9|8398.6|8395.3|8394.2|614
1637223900000|2021-11-18 08:25:00|8398.2|8397.3|8399.2|8397.7|8400.8|8399.4|8397.8|8396.5|495
1637224200000|2021-11-18 08:30:00|8399.3|8397.8|8396.8|8395.3|8399.5|8398|8396.7|8395.2|440
1637224500000|2021-11-18 08:35:00|8396.7|8395.2|8399.3|8397.8|8402.5|8401.2|8396.7|8395.2|479
1637224800000|2021-11-18 08:40:00|8399.2|8397.7|8399|8397.5|8399.9|8398.4|8397.1|8395.6|504
1637225100000|2021-11-18 08:45:00|8398.9|8397.4|8397.9|8396.4|8401.4|8399.9|8397.2|8396|598
1637225400000|2021-11-18 08:50:00|8397.8|8396.3|8398.1|8396.6|8399.7|8398.2|8397.4|8395.9|458
1637225700000|2021-11-18 08:55:00|8398.3|8396.8|8397.9|8396.4|8398.8|8397.3|8396.7|8395.4|431
1637226000000|2021-11-18 09:00:00|8397.8|8396.3|8395.7|8394.2|8397.9|8396.4|8393.7|8392.3|532
1637226300000|2021-11-18 09:05:00|8395.6|8394.1|8392.1|8390.6|8395.8|8394.5|8390.8|8389.6|485
1637226600000|2021-11-18 09:10:00|8392|8390.5|8392.1|8390.6|8392.7|8391.2|8390.3|8389|385
1637226900000|2021-11-18 09:15:00|8392|8390.5|8391.1|8389.6|8392.3|8390.9|8390.4|8389.1|341
1637227200000|2021-11-18 09:20:00|8391.3|8389.8|8389.5|8388|8391.8|8390.3|8388.9|8387.7|412
1637227500000|2021-11-18 09:25:00|8389.4|8387.9|8389.7|8388.2|8391.5|8390.4|8388.8|8387.5|363
1637227800000|2021-11-18 09:30:00|8389.6|8388.1|8391.8|8390.3|8392.8|8391.4|8387.5|8386|525
1637228100000|2021-11-18 09:35:00|8391.9|8390.4|8388.8|8387.3|8393|8391.5|8386.5|8385.2|342
1637228400000|2021-11-18 09:40:00|8388.7|8387.2|8389.3|8387.8|8389.3|8388|8386.8|8385.5|441
1637228700000|2021-11-18 09:45:00|8389.4|8387.9|8395.7|8394.2|8395.9|8394.5|8387.4|8386.1|556
1637229000000|2021-11-18 09:50:00|8395.6|8394.1|8396.6|8395.1|8397.8|8396.6|8394.2|8393.1|543
1637229300000|2021-11-18 09:55:00|8396.4|8394.9|8399.2|8397.7|8399.6|8398.1|8395.9|8394.4|451
1637229600000|2021-11-18 10:00:00|8399.1|8397.6|8400|8398.5|8400.5|8399.1|8396.6|8395.4|389
1637229900000|2021-11-18 10:05:00|8400.1|8398.6|8398.6|8397.1|8400.9|8399.6|8397.8|8396.7|328
1637230200000|2021-11-18 10:10:00|8398.4|8397.5|8398.7|8397.2|8399.5|8398|8397.5|8396|421
1637230500000|2021-11-18 10:15:00|8398.6|8397.1|8400.2|8398.7|8401.1|8399.7|8397.4|8395.9|351
1637230800000|2021-11-18 10:20:00|8400.3|8398.8|8398.3|8397.4|8401.2|8399.7|8397.1|8395.6|312
1637231100000|2021-11-18 10:25:00|8398.6|8397.1|8401.4|8399.9|8402.1|8401|8397.9|8396.9|524
1637231400000|2021-11-18 10:30:00|8401.5|8400|8398|8397.1|8401.5|8400.1|8397.8|8396.5|431
1637231700000|2021-11-18 10:35:00|8398.3|8396.8|8400.2|8398.7|8401.4|8400|8397.8|8396.7|416
1637232000000|2021-11-18 10:40:00|8400.1|8398.6|8401.3|8399.8|8401.3|8400|8399.5|8398.3|341
1637232300000|2021-11-18 10:45:00|8401.2|8399.7|8403.7|8402.2|8403.7|8402.2|8400.9|8399.5|341
1637232600000|2021-11-18 10:50:00|8403.6|8402.1|8401.8|8400.3|8404.9|8403.4|8401.2|8399.7|381
1637232900000|2021-11-18 10:55:00|8401.9|8400.4|8404.4|8402.9|8405.5|8404.2|8401.7|8400.2|463
1637233200000|2021-11-18 11:00:00|8404.3|8402.8|8402.9|8401.4|8405.4|8404.1|8401.5|8400.5|465
1637233500000|2021-11-18 11:05:00|8403|8401.5|8407|8405.5|8408.1|8406.9|8402.8|8401.5|498
1637233800000|2021-11-18 11:10:00|8406.9|8405.4|8405.9|8404.4|8408.3|8407.1|8405.6|8404.2|573
1637234100000|2021-11-18 11:15:00|8406|8404.5|8405.2|8403.7|8406.4|8405|8404.2|8403.1|530
1637234400000|2021-11-18 11:20:00|8405.1|8403.6|8405.5|8404|8405.9|8404.9|8402.6|8401.4|554
1637234700000|2021-11-18 11:25:00|8405.6|8404.1|8405.2|8404.3|8407.1|8405.9|8403.9|8402.6|600
1637235000000|2021-11-18 11:30:00|8405.3|8404.4|8409.1|8407.6|8409.5|8408.3|8405.1|8403.8|438
1637235300000|2021-11-18 11:35:00|8409.2|8407.7|8406.6|8405.1|8409.2|8407.8|8405.8|8404.7|454
1637235600000|2021-11-18 11:40:00|8406.7|8405.2|8409.4|8407.9|8410.1|8408.9|8406.2|8405|495
1637235900000|2021-11-18 11:45:00|8409.3|8407.8|8408.8|8407.3|8410.1|8409.2|8408|8406.8|295
1637236200000|2021-11-18 11:50:00|8408.9|8407.4|8409.5|8408|8409.8|8408.6|8406.8|8405.5|387
1637236500000|2021-11-18 11:55:00|8409.3|8407.8|8411.5|8410.6|8412.8|8411.7|8408.1|8406.8|635
1637236800000|2021-11-18 12:00:00|8411.4|8410.5|8410.7|8409.8|8413.1|8411.8|8409.8|8408.5|402
1637237100000|2021-11-18 12:05:00|8411|8409.5|8409.8|8408.9|8411.1|8410|8409.2|8408.2|309
1637237400000|2021-11-18 12:10:00|8409.7|8408.8|8412.6|8411.7|8413|8411.9|8409.5|8408.3|294
1637237700000|2021-11-18 12:15:00|8412.7|8411.8|8411.4|8409.9|8414.1|8412.9|8411|8409.8|406
1637238000000|2021-11-18 12:20:00|8411.2|8410.3|8410.9|8410|8413|8411.8|8410.6|8409.4|362
1637238300000|2021-11-18 12:25:00|8410.8|8409.9|8412.6|8411.1|8413.8|8412.5|8409.9|8409|432
1637238600000|2021-11-18 12:30:00|8412.7|8411.2|8415.2|8414.3|8415.6|8414.4|8412.1|8410.8|440
1637238900000|2021-11-18 12:35:00|8415.5|8414|8414.8|8413.3|8416|8414.9|8412.8|8411.6|500
1637239200000|2021-11-18 12:40:00|8414.7|8413.2|8413.6|8412.1|8416|8414.9|8412.7|8411.8|364
1637239500000|2021-11-18 12:45:00|8413.5|8412|8415.6|8414.1|8416.3|8415|8412.6|8411.2|360
1637239800000|2021-11-18 12:50:00|8415.7|8414.2|8413|8412.1|8417|8415.7|8412.8|8411.4|360
1637240100000|2021-11-18 12:55:00|8412.9|8412|8414.2|8413.3|8414.7|8413.5|8412.1|8410.7|570
1637240400000|2021-11-18 13:00:00|8414.4|8413.5|8418.3|8416.8|8418.4|8417|8414|8412.9|558
1637240700000|2021-11-18 13:05:00|8418.2|8416.7|8416.1|8414.6|8418.8|8417.6|8415.7|8414.6|445
1637241000000|2021-11-18 13:10:00|8416|8414.5|8418.1|8416.6|8418.4|8417.1|8415.8|8414.5|481
1637241300000|2021-11-18 13:15:00|8417.9|8417|8418.3|8416.8|8418.5|8417.3|8416.7|8415.5|475
1637241600000|2021-11-18 13:20:00|8417.5|8416.6|8416.6|8415.7|8418.1|8416.9|8414.1|8412.9|690
1637241900000|2021-11-18 13:25:00|8417.1|8415.6|8414.8|8409.5|8418.3|8417.1|8413.8|8409.5|730
1637242200000|2021-11-18 13:30:00|8414.1|8409.9|8413.1|8411.6|8414.4|8412.9|8412.1|8408.2|901
1637242500000|2021-11-18 13:35:00|8413.2|8411.7|8410.2|8408.7|8414.1|8412.9|8410|8408.6|589
1637242800000|2021-11-18 13:40:00|8410.4|8408.9|8411|8409.5|8413.2|8411.7|8409.6|8408.4|552
1637243100000|2021-11-18 13:45:00|8410.7|8409.8|8410.6|8409.1|8412.6|8411.1|8410.2|8408.8|589
1637243400000|2021-11-18 13:50:00|8410.9|8409.4|8410.6|8409.7|8411.3|8410.1|8408.9|8407.7|534
1637243700000|2021-11-18 13:55:00|8410.9|8409.4|8417.4|8415.9|8418|8416.8|8410.5|8409.3|553
1637244000000|2021-11-18 14:00:00|8417.3|8415.8|8414.1|8412.6|8417.4|8415.9|8413|8411.7|620
1637244300000|2021-11-18 14:05:00|8414.2|8412.7|8415.6|8414.1|8416|8414.7|8412.8|8411.7|509
1637244600000|2021-11-18 14:10:00|8415.7|8414.2|8416.7|8415.2|8417.3|8415.9|8414.2|8413.2|466
1637244900000|2021-11-18 14:15:00|8416.8|8415.3|8411.9|8410.4|8416.8|8415.3|8411.1|8409.6|541
1637245200000|2021-11-18 14:20:00|8411.8|8410.3|8414.5|8413|8415|8413.7|8411.3|8410.1|401
1637245500000|2021-11-18 14:25:00|8414.6|8413.1|8414.7|8413.2|8416.8|8415.5|8412.9|8411.4|594
1637245800000|2021-11-18 14:30:00|8414.6|8413.1|8421.7|8420.2|8422.1|8420.6|8413.7|8412.2|774
1637246100000|2021-11-18 14:35:00|8421.5|8420|8422.3|8420.8|8423.8|8422.3|8420.4|8418.9|726
1637246400000|2021-11-18 14:40:00|8422.2|8420.7|8420.8|8419.3|8422.7|8421.2|8419.7|8418.2|655
1637246700000|2021-11-18 14:45:00|8420.7|8419.2|8418.9|8417.4|8421.3|8419.8|8417.6|8416.2|568
1637247000000|2021-11-18 14:50:00|8419|8417.5|8421|8419.5|8423.7|8422.2|8419|8417.5|611
1637247300000|2021-11-18 14:55:00|8420.9|8419.4|8419.3|8417.8|8421.2|8419.7|8417.6|8416.1|607
1637247600000|2021-11-18 15:00:00|8419.2|8417.7|8419.9|8418.4|8421.1|8419.9|8418.4|8417.1|653
1637247900000|2021-11-18 15:05:00|8419.8|8418.3|8418.5|8417.6|8420.3|8419|8418.1|8417|513
1637248200000|2021-11-18 15:10:00|8418.4|8417.5|8420|8418.5|8421|8419.5|8416.2|8414.9|566
1637248500000|2021-11-18 15:15:00|8420.1|8418.6|8420.9|8419.4|8422.5|8421|8419.2|8417.7|665
1637248800000|2021-11-18 15:20:00|8421|8419.5|8424.5|8423|8425|8423.5|8420.7|8419.2|772
1637249100000|2021-11-18 15:25:00|8424.2|8423.3|8422.2|8420.7|8424.3|8423.3|8421.7|8420.2|701
1637249400000|2021-11-18 15:30:00|8422.1|8420.6|8421|8419.5|8422.3|8420.8|8420|8418.5|502
1637249700000|2021-11-18 15:35:00|8421.1|8419.6|8423|8421.5|8423.2|8421.7|8420.5|8419|518
1637250000000|2021-11-18 15:40:00|8422.9|8421.4|8423.4|8421.9|8424.4|8422.9|8422.1|8420.6|442
1637250300000|2021-11-18 15:45:00|8423.5|8422|8425.5|8424|8426|8424.6|8423.3|8421.8|626
1637250600000|2021-11-18 15:50:00|8425.4|8423.9|8421.3|8419.8|8425.5|8424|8420.9|8419.4|640
1637250900000|2021-11-18 15:55:00|8421.4|8419.9|8421.3|8419.8|8422.8|8421.4|8419.5|8418.2|735
1637251200000|2021-11-18 16:00:00|8421.4|8419.9|8422.9|8421.4|8422.9|8421.8|8419.1|8418|709
1637251500000|2021-11-18 16:05:00|8422.8|8421.3|8423.6|8422.1|8424.5|8423.1|8422.2|8420.7|465
1637251800000|2021-11-18 16:10:00|8423.3|8422.4|8422.5|8421|8425.4|8423.9|8421.3|8419.8|488
1637252100000|2021-11-18 16:15:00|8422.6|8421.1|8424.4|8422.9|8424.4|8423|8420.7|8419.4|379
1637252400000|2021-11-18 16:20:00|8424.3|8422.8|8422.8|8421.3|8425|8423.5|8422.3|8421|346
1637252700000|2021-11-18 16:25:00|8422.9|8421.4|8423.6|8422.1|8424|8422.7|8422.1|8420.9|376
1637253000000|2021-11-18 16:30:00|8423.7|8422.2|8421.2|8419.7|8424.1|8422.7|8420.1|8418.9|652
1637253300000|2021-11-18 16:35:00|8421.3|8419.8|8420.9|8419.4|8421.5|8420.3|8419.8|8418.3|343
1637253600000|2021-11-18 16:40:00|8420.6|8419.7|8420.6|8419.7|8421.3|8420|8419.9|8418.5|292
1637253900000|2021-11-18 16:45:00|8420.7|8419.8|8423.1|8421.6|8423.4|8421.9|8420|8418.8|348
1637254200000|2021-11-18 16:50:00|8423|8421.5|8423.3|8421.8|8425|8423.6|8422.2|8420.7|341
1637254500000|2021-11-18 16:55:00|8423.2|8421.7|8421.9|8420.4|8423.8|8422.6|8421.7|8420.4|389
1637254800000|2021-11-18 17:00:00|8422|8420.5|8421.9|8420.4|8422.3|8420.8|8419.6|8418.4|503
1637255100000|2021-11-18 17:05:00|8421.8|8420.3|8421.9|8420.4|8423.2|8421.7|8421|8419.5|379
1637255400000|2021-11-18 17:10:00|8422|8420.5|8425.9|8424.4|8426|8424.6|8421.9|8420.4|323
1637255700000|2021-11-18 17:15:00|8426|8424.5|8425.8|8424.3|8426.7|8425.2|8425.4|8424.2|283
1637256000000|2021-11-18 17:20:00|8425.9|8424.4|8426.9|8425.4|8427.4|8426.1|8424.8|8423.5|377
1637256300000|2021-11-18 17:25:00|8426.8|8425.3|8425.9|8424.4|8427.7|8426.5|8425.5|8424.2|405
1637256600000|2021-11-18 17:30:00|8426|8424.5|8426.3|8425.4|8426.9|8425.5|8424.7|8423.5|244
1637256900000|2021-11-18 17:35:00|8426.2|8425.3|8425.1|8423.6|8426.7|8425.5|8424.5|8423.4|283
1637257200000|2021-11-18 17:40:00|8425|8423.5|8424.9|8423.4|8425.4|8424|8423.5|8422.3|282
1637257500000|2021-11-18 17:45:00|8425|8423.5|8424.5|8423|8425|8423.5|8423.4|8422.1|334
1637257800000|2021-11-18 17:50:00|8424.3|8423.4|8424.3|8422.8|8426.8|8425.3|8423.8|8422.6|356
1637258100000|2021-11-18 17:55:00|8424.4|8422.9|8424.2|8422.7|8425|8423.5|8423.3|8422.1|318
1637258400000|2021-11-18 18:00:00|8424.3|8422.8|8423.5|8422|8424.5|8423|8422.9|8421.7|248
1637258700000|2021-11-18 18:05:00|8423.6|8422.1|8423.7|8422.2|8424|8422.7|8422.3|8421|207
1637259000000|2021-11-18 18:10:00|8423.8|8422.3|8424.3|8422.8|8424.4|8422.9|8422.9|8421.7|171
1637259300000|2021-11-18 18:15:00|8424.4|8422.9|8424.6|8423.1|8425.1|8423.9|8424.2|8422.8|193
1637259600000|2021-11-18 18:20:00|8424.5|8423|8423.2|8421.7|8424.8|8423.5|8422.6|8421.4|194
1637259900000|2021-11-18 18:25:00|8423.1|8421.6|8423.6|8422.1|8423.9|8422.4|8422.4|8421|202
1637260200000|2021-11-18 18:30:00|8423.7|8422.2|8421.7|8420.8|8424.1|8422.9|8421.5|8420.4|200
1637260500000|2021-11-18 18:35:00|8421.6|8420.7|8422.7|8421.2|8423.4|8422.2|8421.6|8420.6|221
1637260800000|2021-11-18 18:40:00|8422.8|8421.3|8422.1|8420.6|8423.1|8422|8421.6|8420.1|234
1637261100000|2021-11-18 18:45:00|8422|8420.5|8421.4|8419.9|8422.4|8420.9|8420.8|8419.6|225
1637261400000|2021-11-18 18:50:00|8421.3|8419.8|8419.8|8418.9|8421.3|8420|8419.8|8418.8|171
1637261700000|2021-11-18 18:55:00|8419.9|8419|8419|8418.1|8420.2|8419|8418.6|8417.5|203
1637262000000|2021-11-18 19:00:00|8418.9|8418|8420.7|8419.2|8421.4|8420.1|8418.9|8418|211
1637262300000|2021-11-18 19:05:00|8420.8|8419.3|8420.9|8419.4|8421|8419.9|8419.9|8418.4|149
1637262600000|2021-11-18 19:10:00|8421|8419.5|8421.6|8420.1|8422.3|8421.1|8420.5|8419.3|235
1637262900000|2021-11-18 19:15:00|8421.7|8420.2|8421.9|8420.4|8422.3|8421.1|8421.4|8419.9|245
1637263200000|2021-11-18 19:20:00|8422|8420.5|8422.7|8421.2|8422.7|8421.4|8421.5|8420.3|155
1637263500000|2021-11-18 19:25:00|8422.8|8421.3|8423.5|8422|8424.3|8422.8|8422.2|8421|250
1637263800000|2021-11-18 19:30:00|8423.6|8422.1|8423.5|8422|8424.3|8423.2|8423.2|8421.7|150
1637264100000|2021-11-18 19:35:00|8423.6|8422.1|8423.2|8422.3|8424.2|8423|8423.2|8421.9|197
1637264400000|2021-11-18 19:40:00|8423.1|8422.2|8424.5|8423.6|8424.8|8423.6|8423.1|8421.8|197
1637264700000|2021-11-18 19:45:00|8424.7|8423.2|8424.5|8423.6|8424.8|8423.6|8423.9|8422.6|195
1637265000000|2021-11-18 19:50:00|8424.4|8423.5|8424.8|8423.3|8425.3|8424.2|8424.1|8422.7|206
1637265300000|2021-11-18 19:55:00|8424.7|8423.2|8425.5|8424|8425.7|8424.5|8424.2|8422.9|222
1637265600000|2021-11-18 20:00:00|8425.6|8424.1|8425.5|8424|8426.2|8424.8|8424.9|8423.7|211
1637265900000|2021-11-18 20:05:00|8425.6|8424.1|8425.2|8424.3|8426.1|8424.7|8425.1|8423.8|154
1637266200000|2021-11-18 20:10:00|8425.1|8424.2|8425.6|8424.1|8425.9|8424.7|8425|8423.7|163
1637266500000|2021-11-18 20:15:00|8425.5|8424|8426.3|8424.8|8426.6|8425.4|8425|8423.7|175
1637266800000|2021-11-18 20:20:00|8426.4|8424.9|8426|8424.5|8426.7|8425.2|8425.5|8424.2|147
1637267100000|2021-11-18 20:25:00|8425.9|8424.4|8425.3|8423.8|8426.1|8424.8|8425|8423.7|164
1637267400000|2021-11-18 20:30:00|8425.2|8423.7|8424.4|8422.9|8425.3|8424.1|8423.2|8422|157
1637267700000|2021-11-18 20:35:00|8424.3|8422.8|8424.5|8423|8425.1|8423.6|8423.4|8421.9|193
1637268000000|2021-11-18 20:40:00|8424.6|8423.1|8423.3|8421.8|8424.6|8423.1|8423|8421.6|132
1637268300000|2021-11-18 20:45:00|8423.4|8421.9|8423.6|8422.7|8423.9|8422.7|8422.6|8421.3|173
1637268600000|2021-11-18 20:50:00|8423.8|8422.3|8423.9|8422.4|8424.7|8423.2|8423|8421.5|231
1637268900000|2021-11-18 20:55:00|8424|8422.5|8425.6|8424.1|8425.8|8424.3|8423.6|8422.1|209
1637269200000|2021-11-18 21:00:00|8425.5|8424|8424.2|8422.7|8426.8|8425.3|8424.1|8422.6|275
1637269500000|2021-11-18 21:05:00|8424.3|8422.8|8424.2|8422.7|8424.3|8422.9|8422.5|8421.2|167
1637269800000|2021-11-18 21:10:00|8424.1|8422.6|8424.9|8423.4|8425.2|8423.7|8424.1|8422.6|135
1637270100000|2021-11-18 21:15:00|8424.8|8423.3|8425|8423.5|8425|8423.5|8424.3|8422.8|103
1637270400000|2021-11-18 21:20:00|8424.9|8423.4|8423.8|8422.9|8425.2|8423.7|8423.8|8422.5|112
1637270700000|2021-11-18 21:25:00|8423.9|8423|8424.6|8423.1|8425|8423.8|8423.9|8422.5|151
1637271000000|2021-11-18 21:30:00|8424.7|8423.2|8423.9|8422.4|8424.7|8423.2|8423.2|8422|144
1637271300000|2021-11-18 21:35:00|8423.8|8422.3|8424.2|8422.7|8424.6|8423.1|8423.8|8422.3|133
1637271600000|2021-11-18 21:40:00|8424.3|8422.8|8424.3|8422.8|8424.9|8423.4|8423.5|8422|153
1637271900000|2021-11-18 21:45:00|8424.2|8422.7|8424.3|8422.8|8424.6|8423.1|8422.9|8421.4|178
1637272200000|2021-11-18 21:50:00|8424.1|8422.6|8425.9|8423.1|8426.9|8424.2|8423.9|8422.4|557
1637272500000|2021-11-18 21:55:00|8426.1|8423|8429.5|8419.9|8430.4|8424.5|8425|8419.8|450
1637272800000|2021-11-18 22:00:00|8431.2|8419.7|8427.5|8416.5|8431.4|8420.7|8426.9|8415.9|62
1637273100000|2021-11-18 22:05:00|8427.6|8416.6|8428.5|8417.5|8428.8|8417.9|8427|8416|129
1637273400000|2021-11-18 22:10:00|8429.6|8418.6|8431.8|8420.8|8432.5|8421.5|8428.4|8417.4|220
1637273700000|2021-11-18 22:15:00|8431|8420.4|8431.1|8421.8|8433.2|8423.5|8428.4|8419.5|232
1637274000000|2021-11-18 22:20:00|8431.2|8421.7|8426.7|8416.2|8433.1|8422.5|8424.6|8414.9|574
1637274300000|2021-11-18 22:25:00|8427|8416|8426.4|8418.2|8428.5|8418.2|8424.6|8415.5|241
1637274600000|2021-11-18 22:30:00|8427.1|8417.2|8427.7|8421.6|8428.2|8422.4|8426.6|8417.2|384
1637274900000|2021-11-18 22:35:00|8427.6|8421.9|8426.6|8421.4|8428|8423.2|8426.2|8420.4|329
1637275200000|2021-11-18 22:40:00|8426.7|8421.6|8427.1|8420.3|8430.8|8422.7|8425.7|8419.8|445
1637275500000|2021-11-18 22:45:00|8427|8420.4|8427.4|8420.3|8428|8421.3|8425.7|8417.9|385
1637275800000|2021-11-18 22:50:00|8427.5|8420.4|8426.2|8420.3|8428.6|8422.4|8426.1|8419|486
1637276100000|2021-11-18 22:55:00|8425.9|8420.2|8426.3|8419.6|8427.8|8420.8|8425.9|8417.7|455
1637276400000|2021-11-18 23:00:00|8426.9|8419.9|8422|8420.5|8427.6|8421.9|8421.9|8418|653
1637276700000|2021-11-18 23:05:00|8422.5|8420.3|8422.5|8421|8423.1|8421.3|8421.6|8419.3|297
1637277000000|2021-11-18 23:10:00|8422.4|8420.9|8422.6|8421.1|8422.8|8421.2|8422|8420|158
1637277300000|2021-11-18 23:15:00|8422.7|8421.2|8423.9|8422.4|8423.9|8422.4|8422.3|8420.8|133
1637277600000|2021-11-18 23:20:00|8423.8|8422.3|8423.5|8422|8424.4|8422.9|8423.5|8422|114
1637277900000|2021-11-18 23:25:00|8423.6|8422.1|8423.8|8422.3|8424.2|8422.7|8423.3|8421.8|110
1637278200000|2021-11-18 23:30:00|8423.7|8422.2|8425.6|8424.1|8426|8424.5|8423.7|8422.2|113
1637278500000|2021-11-18 23:35:00|8425.5|8424|8425|8423.5|8425.8|8424.3|8424.8|8423.3|104
1637278800000|2021-11-18 23:40:00|8425.1|8423.6|8423.9|8422.4|8425.1|8423.6|8423.8|8422.3|131
1637279100000|2021-11-18 23:45:00|8424|8422.5|8423.7|8422.2|8424.2|8422.7|8423.1|8421.6|137
1637279400000|2021-11-18 23:50:00|8423.6|8422.1|8422.7|8421.2|8423.6|8422.1|8422.7|8421.2|49
1637279700000|2021-11-18 23:55:00|8422.6|8421.1|8422|8420.5|8422.6|8421.1|8422|8420.5|96
1637280000000|2021-11-19 00:00:00|8422.1|8420.6|8422.8|8421.3|8423.4|8421.9|8421.9|8420.4|205
1637280300000|2021-11-19 00:05:00|8422.7|8421.2|8422.1|8420.6|8423.5|8422|8422|8420.5|187
1637280600000|2021-11-19 00:10:00|8422|8420.5|8422.2|8420.7|8422.8|8421.3|8421.7|8420.2|218
1637280900000|2021-11-19 00:15:00|8422.3|8420.8|8422.4|8420.9|8422.8|8421.3|8421.3|8419.8|189
1637281200000|2021-11-19 00:20:00|8422.5|8421|8421.6|8420.1|8422.5|8421|8421.2|8419.9|131
1637281500000|2021-11-19 00:25:00|8421.5|8420|8421.8|8420.3|8421.8|8420.4|8421.2|8419.7|89
1637281800000|2021-11-19 00:30:00|8421.7|8420.2|8422|8420.5|8422.6|8421.1|8421.7|8420.2|110
1637282100000|2021-11-19 00:35:00|8422.1|8420.6|8422.4|8420.9|8422.5|8421|8421.6|8420.1|89
1637282400000|2021-11-19 00:40:00|8422.3|8420.8|8421.4|8419.9|8422.4|8420.9|8421.4|8419.9|85
1637282700000|2021-11-19 00:45:00|8421.3|8419.8|8421.2|8419.7|8421.6|8420.1|8421|8419.5|117
1637283000000|2021-11-19 00:50:00|8421.3|8419.8|8422.5|8421|8422.7|8421.2|8420.2|8418.7|168
1637283300000|2021-11-19 00:55:00|8422.8|8421.3|8423.4|8421.9|8423.4|8422|8422.5|8421|177
1637283600000|2021-11-19 01:00:00|8423.3|8421.8|8423.5|8422|8424.5|8423.1|8423.1|8421.8|191
1637283900000|2021-11-19 01:05:00|8423.6|8422.1|8422.6|8421.1|8423.7|8422.2|8422.1|8420.6|200
1637284200000|2021-11-19 01:10:00|8422.5|8421|8421.2|8419.7|8422.6|8421.1|8421.1|8419.6|201
1637284500000|2021-11-19 01:15:00|8421.1|8419.6|8421.6|8420.1|8422.1|8420.9|8420.7|8419.3|222
1637284800000|2021-11-19 01:20:00|8421.5|8420|8420.9|8419.4|8422.1|8420.6|8420.8|8419.3|177
1637285100000|2021-11-19 01:25:00|8420.8|8419.3|8420.5|8419|8421.4|8419.9|8420.2|8418.9|131
1637285400000|2021-11-19 01:30:00|8420.6|8419.1|8421|8419.5|8421.8|8420.3|8420.5|8419|161
1637285700000|2021-11-19 01:35:00|8420.9|8419.4|8420.6|8419.1|8421.2|8419.7|8419.9|8418.4|179
1637286000000|2021-11-19 01:40:00|8420.5|8419|8420.3|8418.8|8421.4|8419.9|8420|8418.7|291
1637286300000|2021-11-19 01:45:00|8420.2|8418.7|8419.2|8418.3|8420.3|8419|8419.1|8417.8|251
1637286600000|2021-11-19 01:50:00|8419.1|8418.2|8418.3|8416.8|8419.7|8418.5|8417.8|8416.5|302
1637286900000|2021-11-19 01:55:00|8418.4|8416.9|8419.2|8417.7|8420.2|8418.7|8417.8|8416.7|397
1637287200000|2021-11-19 02:00:00|8419|8418.1|8419.6|8418.1|8419.8|8418.3|8418.4|8416.9|269
1637287500000|2021-11-19 02:05:00|8419.5|8418|8420|8418.5|8420.6|8419.2|8419.2|8417.8|204
1637287800000|2021-11-19 02:10:00|8420.1|8418.6|8421.2|8419.7|8421.3|8419.8|8420|8418.6|143
1637288100000|2021-11-19 02:15:00|8421.3|8419.8|8421.1|8419.6|8421.4|8419.9|8420.3|8419|172
1637288400000|2021-11-19 02:20:00|8421|8419.5|8421.2|8419.7|8421.3|8419.9|8420.5|8419|146
1637288700000|2021-11-19 02:25:00|8421.1|8419.6|8420.1|8418.6|8421.3|8419.8|8420|8418.5|129
1637289000000|2021-11-19 02:30:00|8420|8418.5|8418.7|8417.2|8420.1|8418.6|8417.6|8416.1|226
1637289300000|2021-11-19 02:35:00|8418.6|8417.1|8418.4|8416.9|8419|8417.6|8417.7|8416.4|217
1637289600000|2021-11-19 02:40:00|8418.5|8417|8418.8|8417.3|8419.1|8417.9|8418.2|8416.9|194
1637289900000|2021-11-19 02:45:00|8418.9|8417.4|8420.6|8419.1|8420.7|8419.2|8418.8|8417.3|118
1637290200000|2021-11-19 02:50:00|8420.5|8419|8420.9|8419.4|8420.9|8419.6|8420.1|8418.8|193
1637290500000|2021-11-19 02:55:00|8421|8419.5|8421.1|8419.6|8421.4|8420|8419.6|8418.4|334
1637290800000|2021-11-19 03:00:00|8421.2|8419.7|8419.7|8418.8|8421.3|8419.9|8419.7|8418.5|178
1637291100000|2021-11-19 03:05:00|8420.1|8418.6|8418.3|8416.8|8420.1|8418.8|8418.3|8416.8|146
1637291400000|2021-11-19 03:10:00|8418.2|8416.7|8419.1|8417.6|8419.2|8417.7|8418.1|8416.7|152
1637291700000|2021-11-19 03:15:00|8419|8417.5|8419.4|8417.9|8419.9|8418.5|8418.7|8417.2|136
1637292000000|2021-11-19 03:20:00|8419.5|8418|8418.9|8417.4|8419.5|8418|8418.2|8416.7|202
1637292300000|2021-11-19 03:25:00|8418.5|8417.6|8418.6|8417.1|8419|8417.6|8418.4|8416.9|111
1637292600000|2021-11-19 03:30:00|8418.7|8417.2|8418.6|8417.7|8419.1|8417.8|8417.7|8416.4|180
1637292900000|2021-11-19 03:35:00|8418.5|8417.6|8420.5|8419|8420.5|8419.3|8418.4|8417.1|169
1637293200000|2021-11-19 03:40:00|8420.2|8419.3|8421.7|8420.2|8421.9|8420.6|8420.2|8419|155
1637293500000|2021-11-19 03:45:00|8421.6|8420.1|8421.4|8419.9|8421.8|8420.5|8421.1|8419.6|102
1637293800000|2021-11-19 03:50:00|8421.5|8420|8422.6|8421.1|8422.8|8421.3|8421.4|8419.9|160
1637294100000|2021-11-19 03:55:00|8422.7|8421.2|8420.8|8419.3|8423.1|8421.8|8420.4|8419|164
1637294400000|2021-11-19 04:00:00|8421|8419.5|8421.4|8419.9|8421.6|8420.2|8420.6|8419.4|149
1637294700000|2021-11-19 04:05:00|8421.6|8420.1|8421.6|8420.1|8422.1|8420.6|8421|8419.9|147
1637295000000|2021-11-19 04:10:00|8421.5|8420|8422.3|8420.8|8422.7|8421.2|8421.5|8420|151
1637295300000|2021-11-19 04:15:00|8422.2|8420.7|8422.4|8420.9|8422.6|8421.1|8421.7|8420.2|111
1637295600000|2021-11-19 04:20:00|8422.3|8420.8|8421.9|8420.4|8422.6|8421.1|8421.8|8420.3|123
1637295900000|2021-11-19 04:25:00|8422|8420.5|8421.7|8420.2|8422.2|8420.7|8421.3|8419.8|135
1637296200000|2021-11-19 04:30:00|8421.6|8420.1|8421.8|8420.3|8422.1|8420.6|8421.2|8419.9|118
1637296500000|2021-11-19 04:35:00|8421.7|8420.2|8421.4|8419.9|8422|8420.5|8421.1|8419.8|101
1637296800000|2021-11-19 04:40:00|8421.3|8419.8|8420.9|8419.4|8421.4|8419.9|8420.4|8419|130
1637297100000|2021-11-19 04:45:00|8421|8419.5|8419.5|8418|8421|8419.5|8419.1|8417.6|135
1637297400000|2021-11-19 04:50:00|8419.6|8418.1|8419.1|8417.6|8419.8|8418.3|8418.8|8417.3|158
1637297700000|2021-11-19 04:55:00|8419|8417.5|8421.4|8419.9|8421.4|8419.9|8418.5|8417|153
1637298000000|2021-11-19 05:00:00|8421.5|8420|8421.2|8419.7|8421.5|8420.1|8420.7|8419.4|151
1637298300000|2021-11-19 05:05:00|8421.3|8419.8|8419.5|8418|8421.3|8419.8|8418.7|8417.2|246
1637298600000|2021-11-19 05:10:00|8419.6|8418.1|8419.8|8418.3|8420|8418.7|8418.8|8417.6|225
1637298900000|2021-11-19 05:15:00|8419.7|8418.2|8419.8|8418.3|8419.9|8418.4|8419.2|8417.7|86
1637299200000|2021-11-19 05:20:00|8419.7|8418.2|8419.2|8418.3|8420|8418.7|8419.1|8417.7|129
1637299500000|2021-11-19 05:25:00|8419.1|8418.2|8419.9|8418.4|8420.2|8418.7|8418.9|8417.6|132
1637299800000|2021-11-19 05:30:00|8420.2|8418.7|8420.6|8419.1|8421|8419.9|8420|8418.5|151
1637300100000|2021-11-19 05:35:00|8420.7|8419.2|8420.8|8419.3|8420.9|8419.6|8420.2|8418.8|166
1637300400000|2021-11-19 05:40:00|8420.7|8419.2|8420.9|8419.4|8421.1|8419.6|8420.2|8418.9|155
1637300700000|2021-11-19 05:45:00|8420.8|8419.3|8420|8418.5|8420.8|8419.3|8419.4|8418.1|159
1637301000000|2021-11-19 05:50:00|8420.1|8418.6|8418.8|8417.3|8420.2|8418.9|8418.4|8417.1|149
1637301300000|2021-11-19 05:55:00|8418.9|8417.4|8418.4|8416.9|8418.9|8417.4|8417.2|8416.1|199
1637301600000|2021-11-19 06:00:00|8418.3|8416.8|8417.2|8416.3|8419.2|8417.7|8417|8415.7|207
1637301900000|2021-11-19 06:05:00|8417.5|8416|8417.2|8415.7|8417.8|8416.5|8417|8415.5|175
1637302200000|2021-11-19 06:10:00|8417.3|8415.8|8417.4|8415.9|8418|8416.5|8417.1|8415.6|120
1637302500000|2021-11-19 06:15:00|8417.5|8416|8416.4|8414.9|8417.5|8416|8416.3|8414.8|149
1637302800000|2021-11-19 06:20:00|8416.5|8415|8416.1|8414.6|8416.9|8415.4|8416|8414.5|118
1637303100000|2021-11-19 06:25:00|8416.2|8414.7|8415.3|8413.8|8416.3|8415.1|8415|8413.5|101
1637303400000|2021-11-19 06:30:00|8415.2|8413.7|8414.1|8412.6|8415.3|8413.8|8413.4|8412.2|213
1637303700000|2021-11-19 06:35:00|8413.7|8412.8|8413.6|8412.1|8415|8413.5|8413.3|8412.1|173
1637304000000|2021-11-19 06:40:00|8413.5|8412|8413.7|8412.2|8414|8412.8|8412.9|8411.5|180
1637304300000|2021-11-19 06:45:00|8413.6|8412.1|8415.1|8413.6|8415.2|8413.7|8413.4|8411.9|152
1637304600000|2021-11-19 06:50:00|8415.2|8413.7|8415.2|8414.3|8415.7|8414.3|8413.5|8412.2|178
1637304900000|2021-11-19 06:55:00|8415.5|8414|8420.5|8409.5|8422.3|8414.8|8414.1|8409.3|422
1637305200000|2021-11-19 07:00:00|8420.6|8409.6|8413.2|8411.7|8422.2|8413|8411|8407.7|434
1637305500000|2021-11-19 07:05:00|8413.3|8411.8|8411.8|8410.3|8414.8|8413.3|8410.9|8409.5|362
1637305800000|2021-11-19 07:10:00|8411.7|8410.2|8410.9|8409.4|8412|8410.5|8409.7|8408.3|403
1637306100000|2021-11-19 07:15:00|8410.8|8409.3|8410.9|8409.4|8412.8|8411.3|8410|8408.5|329
1637306400000|2021-11-19 07:20:00|8410.8|8409.3|8407.8|8406.3|8411|8409.5|8405.4|8403.9|330
1637306700000|2021-11-19 07:25:00|8407.9|8406.4|8410|8408.5|8410.6|8409.1|8407.7|8406.2|306
1637307000000|2021-11-19 07:30:00|8410.1|8408.6|8408.5|8407|8411.1|8409.9|8407.7|8406.4|386
1637307300000|2021-11-19 07:35:00|8408.6|8407.1|8409.1|8407.6|8409.6|8408.3|8406.9|8405.7|309
1637307600000|2021-11-19 07:40:00|8409.2|8407.7|8409.6|8408.1|8409.7|8408.5|8407.1|8405.9|255
1637307900000|2021-11-19 07:45:00|8409.7|8408.2|8410.2|8408.7|8411.3|8410|8409|8407.8|317
1637308200000|2021-11-19 07:50:00|8410.3|8408.8|8410.3|8409.4|8411.3|8410|8408.7|8407.3|394
1637308500000|2021-11-19 07:55:00|8410.4|8409.5|8409|8407.5|8410.5|8409.5|8407.8|8406.4|550
1637308800000|2021-11-19 08:00:00|8408.8|8407.3|8406.6|8405.1|8409.6|8408.4|8406|8404.6|556
1637309100000|2021-11-19 08:05:00|8406.2|8405.3|8405.8|8404.3|8406.9|8405.7|8403.4|8402.5|620
1637309400000|2021-11-19 08:10:00|8405.7|8404.2|8405.8|8404.3|8407.7|8406.4|8404.5|8403.2|543
1637309700000|2021-11-19 08:15:00|8405.9|8404.4|8402.9|8401.4|8406.5|8405.2|8402|8400.7|448
1637310000000|2021-11-19 08:20:00|8403|8401.5|8403.5|8402|8403.8|8402.3|8401.3|8399.8|537
1637310300000|2021-11-19 08:25:00|8403.4|8401.9|8405.3|8403.8|8406.2|8404.7|8403.3|8401.8|411
1637310600000|2021-11-19 08:30:00|8405.2|8403.7|8407|8406.1|8408.8|8407.4|8404|8402.5|621
1637310900000|2021-11-19 08:35:00|8407.3|8405.8|8406.9|8405.4|8408.3|8407|8405.8|8404.3|541
1637311200000|2021-11-19 08:40:00|8407.1|8405.6|8407|8405.5|8408.6|8407.3|8403.9|8402.4|644
1637311500000|2021-11-19 08:45:00|8406.9|8405.4|8407.3|8405.8|8411.2|8409.9|8405.9|8404.4|748
1637311800000|2021-11-19 08:50:00|8407.4|8405.9|8411.6|8410.1|8414.4|8412.9|8405.5|8404.3|837
1637312100000|2021-11-19 08:55:00|8411.7|8410.2|8419.7|8418.2|8420.5|8419.1|8411.4|8409.9|805
1637312400000|2021-11-19 09:00:00|8419.6|8418.1|8415.3|8413.8|8427.3|8425.8|8415.2|8413.7|1141
1637312700000|2021-11-19 09:05:00|8415.4|8413.9|8415.8|8414.3|8418.6|8417.3|8412.4|8411.2|793
1637313000000|2021-11-19 09:10:00|8415.9|8414.4|8416.8|8415.3|8419.1|8417.6|8415.8|8414.4|576
1637313300000|2021-11-19 09:15:00|8416.7|8415.2|8419.1|8417.6|8419.7|8418.2|8415.1|8413.8|644
1637313600000|2021-11-19 09:20:00|8419.2|8417.7|8420.1|8418.6|8420.6|8419.4|8415.6|8414.5|499
1637313900000|2021-11-19 09:25:00|8420.2|8418.7|8416.3|8414.8|8421.6|8420.1|8412.8|8411.3|1077
1637314200000|2021-11-19 09:30:00|8416.4|8414.9|8415.3|8413.8|8418|8416.5|8412.9|8411.4|996
1637314500000|2021-11-19 09:35:00|8415.2|8413.7|8408.5|8407|8415.8|8414.3|8405.5|8404|1144
1637314800000|2021-11-19 09:40:00|8408.7|8407.2|8412.1|8410.6|8412.3|8410.8|8407|8405.5|929
1637315100000|2021-11-19 09:45:00|8411.9|8410.4|8417|8415.5|8417.6|8416.3|8410.5|8409|781
1637315400000|2021-11-19 09:50:00|8416.7|8415.8|8415.1|8413.6|8417.5|8416|8414|8412.5|825
1637315700000|2021-11-19 09:55:00|8415.2|8413.7|8412.4|8410.9|8418.4|8417.1|8411.2|8409.7|847
1637316000000|2021-11-19 10:00:00|8412.3|8410.8|8418.2|8416.7|8419.4|8417.9|8411.7|8410.2|842
1637316300000|2021-11-19 10:05:00|8418.1|8416.6|8419.1|8417.6|8420.3|8418.8|8413.8|8412.3|1003
1637316600000|2021-11-19 10:10:00|8419|8417.5|8418|8416.5|8420.5|8419|8413.1|8411.6|770
1637316900000|2021-11-19 10:15:00|8417.9|8416.4|8419.7|8418.2|8421.6|8420.1|8415.1|8413.8|809
1637317200000|2021-11-19 10:20:00|8419.8|8418.3|8422.9|8421.4|8423|8421.5|8418.7|8417.2|729
1637317500000|2021-11-19 10:25:00|8423.3|8421.8|8420|8418.5|8423.7|8422.3|8419.9|8418.4|674
1637317800000|2021-11-19 10:30:00|8420.1|8418.6|8423.1|8421.6|8423.1|8421.6|8420.1|8418.6|624
1637318100000|2021-11-19 10:35:00|8423.2|8421.7|8420.9|8419.4|8424|8422.5|8419.3|8417.8|705
1637318400000|2021-11-19 10:40:00|8420.8|8419.3|8420.9|8419.4|8422.3|8420.8|8419.7|8418.3|593
1637318700000|2021-11-19 10:45:00|8420.8|8419.3|8420|8418.5|8421.7|8420.4|8419.5|8418|602
1637319000000|2021-11-19 10:50:00|8420.3|8418.8|8416.2|8414.7|8421.1|8419.6|8416|8414.7|856
1637319300000|2021-11-19 10:55:00|8416.3|8414.8|8414.5|8413|8417.8|8416.5|8413|8411.9|702
1637319600000|2021-11-19 11:00:00|8414.6|8413.1|8411.9|8410.4|8416.8|8415.3|8411.8|8410.3|612
1637319900000|2021-11-19 11:05:00|8411.8|8410.3|8416|8414.5|8416.2|8415|8411.6|8410.3|553
1637320200000|2021-11-19 11:10:00|8415.7|8414.8|8415.3|8413.8|8416.5|8415|8412.8|8411.8|555
1637320500000|2021-11-19 11:15:00|8415.2|8413.7|8408.9|8407.4|8415.6|8414.3|8408.3|8407.1|647
1637320800000|2021-11-19 11:20:00|8408.8|8407.3|8410.1|8408.6|8410.3|8408.9|8406.7|8405.5|670
1637321100000|2021-11-19 11:25:00|8410.2|8408.7|8407.7|8406.2|8410.9|8409.4|8406.7|8405.4|454
1637321400000|2021-11-19 11:30:00|8407.6|8406.1|8410.8|8409.3|8411.8|8410.3|8407.1|8405.6|609
1637321700000|2021-11-19 11:35:00|8410.9|8409.4|8409.2|8407.7|8411.4|8409.9|8408.5|8407.3|556
1637322000000|2021-11-19 11:40:00|8409.3|8407.8|8406.6|8405.1|8410|8408.7|8406.3|8405|623
1637322300000|2021-11-19 11:45:00|8406.7|8405.2|8403.5|8402|8407.1|8405.8|8402.2|8401.2|528
1637322600000|2021-11-19 11:50:00|8403.4|8401.9|8402|8400.5|8404.5|8403.4|8400.7|8399.3|464
1637322900000|2021-11-19 11:55:00|8401.9|8400.4|8394.8|8393.3|8401.9|8400.7|8391.9|8390.7|944
1637323200000|2021-11-19 12:00:00|8394.9|8393.4|8398.3|8396.8|8399.3|8397.8|8393.6|8392.1|846
1637323500000|2021-11-19 12:05:00|8398|8396.5|8400.5|8399|8401.4|8399.9|8397.5|8396|661
1637323800000|2021-11-19 12:10:00|8400.3|8398.8|8398.9|8398|8402.2|8401|8398.9|8397.6|557
1637324100000|2021-11-19 12:15:00|8398.8|8397.9|8397.3|8395.8|8400.5|8399|8397.1|8395.6|520
1637324400000|2021-11-19 12:20:00|8397.2|8395.7|8397.3|8395.8|8398.4|8396.9|8395.8|8394.3|480
1637324700000|2021-11-19 12:25:00|8397.4|8395.9|8398|8396.5|8400.6|8399.1|8396.4|8395.2|581
1637325000000|2021-11-19 12:30:00|8397.8|8396.3|8399.9|8399|8401.5|8400|8395.9|8394.7|639
1637325300000|2021-11-19 12:35:00|8400|8399.1|8398.6|8397.1|8402.1|8400.9|8398.2|8396.7|526
1637325600000|2021-11-19 12:40:00|8398.5|8397|8398.2|8396.7|8399.9|8398.7|8396.1|8394.6|471
1637325900000|2021-11-19 12:45:00|8398|8396.5|8398|8396.5|8399.9|8398.5|8396.4|8394.9|633
1637326200000|2021-11-19 12:50:00|8397.4|8396.6|8396.5|8395|8399.4|8398.1|8393.7|8392.3|749
1637326500000|2021-11-19 12:55:00|8396.4|8394.9|8389.5|8388|8396.5|8395.2|8388.1|8386.6|1072
1637326800000|2021-11-19 13:00:00|8389.4|8387.9|8390.1|8388.6|8394.7|8393.2|8386.2|8384.7|1195
1637327100000|2021-11-19 13:05:00|8390.2|8388.7|8392.5|8391|8392.8|8391.3|8388.6|8387.1|912
1637327400000|2021-11-19 13:10:00|8392.7|8391.2|8393.4|8391.9|8395.5|8394|8392.5|8391|750
1637327700000|2021-11-19 13:15:00|8393.3|8391.8|8393.9|8392.4|8394.2|8392.9|8389.1|8387.6|671
1637328000000|2021-11-19 13:20:00|8394.1|8392.6|8400.5|8399|8400.6|8399.1|8394.1|8392.6|767
1637328300000|2021-11-19 13:25:00|8400.4|8398.9|8398.6|8397.1|8404.6|8403.1|8397.1|8395.6|777
1637328600000|2021-11-19 13:30:00|8398.7|8397.2|8395.9|8394.4|8399.1|8397.6|8392.1|8390.6|730
1637328900000|2021-11-19 13:35:00|8395.8|8394.3|8397.1|8395.6|8398.6|8397.1|8393.7|8392.2|730
1637329200000|2021-11-19 13:40:00|8397|8395.5|8394.2|8392.7|8397.2|8395.7|8393.2|8391.7|621
1637329500000|2021-11-19 13:45:00|8394.1|8392.6|8396.6|8395.1|8396.7|8395.2|8392.6|8391.1|676
1637329800000|2021-11-19 13:50:00|8396.5|8395|8399.2|8397.7|8400.2|8398.7|8395.5|8394|561
1637330100000|2021-11-19 13:55:00|8399|8397.5|8399.1|8397.6|8399.6|8398.1|8396.8|8395.3|585
1637330400000|2021-11-19 14:00:00|8399.2|8397.7|8395.6|8394.1|8399.7|8398.2|8394.9|8393.5|597
1637330700000|2021-11-19 14:05:00|8395.4|8393.9|8398.5|8397|8400.1|8398.7|8394.6|8393.3|508
1637331000000|2021-11-19 14:10:00|8398.4|8396.9|8401.4|8399.9|8404.3|8402.8|8396.5|8395|798
1637331300000|2021-11-19 14:15:00|8401.7|8400.2|8399.3|8397.8|8402|8400.5|8397.4|8395.9|1086
1637331600000|2021-11-19 14:20:00|8399|8398.1|8406|8404.5|8406.9|8405.4|8398.6|8397.5|887
1637331900000|2021-11-19 14:25:00|8405.8|8404.3|8404.5|8403|8406.1|8404.8|8401.7|8400.2|691
1637332200000|2021-11-19 14:30:00|8404.4|8402.9|8406.2|8404.7|8406.9|8405.4|8402.6|8401.1|852
1637332500000|2021-11-19 14:35:00|8406|8404.5|8405.1|8403.6|8406.1|8404.6|8402.8|8401.3|766
1637332800000|2021-11-19 14:40:00|8405|8403.5|8404.7|8403.2|8407.1|8405.8|8403.9|8402.4|676
1637333100000|2021-11-19 14:45:00|8404.6|8403.1|8403.3|8401.8|8405.6|8404.1|8403.1|8401.6|481
1637333400000|2021-11-19 14:50:00|8403.2|8401.7|8406.5|8405|8407.2|8406|8402.3|8400.8|671
1637333700000|2021-11-19 14:55:00|8406.4|8404.9|8406.4|8404.9|8410.3|8408.8|8404.8|8403.3|729
1637334000000|2021-11-19 15:00:00|8406.1|8405.2|8410.3|8408.8|8410.8|8409.3|8405.6|8404.3|849
1637334300000|2021-11-19 15:05:00|8410.4|8408.9|8408.3|8406.8|8410.5|8409|8407|8405.5|634
1637334600000|2021-11-19 15:10:00|8408.4|8406.9|8405.3|8403.8|8408.6|8407.4|8404.4|8403.2|607
1637334900000|2021-11-19 15:15:00|8405.2|8403.7|8405.1|8404.2|8406|8404.8|8404.1|8402.9|600
1637335200000|2021-11-19 15:20:00|8405.2|8404.3|8407.3|8405.8|8407.7|8406.3|8405.1|8403.8|598
1637335500000|2021-11-19 15:25:00|8407.2|8405.7|8406.4|8404.9|8407.4|8406.2|8404.4|8403.2|582
1637335800000|2021-11-19 15:30:00|8406.3|8404.8|8406.2|8405.3|8406.9|8405.7|8404.7|8403.2|684
1637336100000|2021-11-19 15:35:00|8406.3|8405.4|8404|8402.5|8406.6|8405.4|8402.9|8401.5|542
1637336400000|2021-11-19 15:40:00|8403.9|8402.4|8403.7|8402.2|8404.2|8402.7|8402.2|8400.9|587
1637336700000|2021-11-19 15:45:00|8403.6|8402.1|8405.2|8403.7|8407.5|8406|8402.3|8400.8|1063
1637337000000|2021-11-19 15:50:00|8405.1|8403.6|8407|8405.5|8407.7|8406.2|8404.9|8403.4|857
1637337300000|2021-11-19 15:55:00|8407.1|8405.6|8409.2|8407.7|8409.6|8408.1|8406.1|8404.6|689
1637337600000|2021-11-19 16:00:00|8409.1|8407.6|8410|8408.5|8411.4|8410|8406.6|8405.1|751
1637337900000|2021-11-19 16:05:00|8409.9|8408.4|8407.9|8406.4|8411.3|8409.9|8407.8|8406.3|541
1637338200000|2021-11-19 16:10:00|8407.8|8406.3|8407.4|8406.5|8410.5|8409.3|8407.1|8405.8|513
1637338500000|2021-11-19 16:15:00|8407.9|8406.4|8408.1|8406.6|8408.1|8406.8|8405.6|8404.4|533
1637338800000|2021-11-19 16:20:00|8408|8406.5|8408.2|8406.7|8409.7|8408.5|8407.8|8406.3|347
1637339100000|2021-11-19 16:25:00|8407.7|8406.8|8406.4|8405.5|8409.3|8407.8|8406.4|8405.2|507
1637339400000|2021-11-19 16:30:00|8406.3|8405.4|8402.9|8401.4|8407.5|8406.2|8402.2|8400.8|550
1637339700000|2021-11-19 16:35:00|8402.8|8401.3|8401.7|8400.2|8404|8402.8|8401.2|8399.9|510
1637340000000|2021-11-19 16:40:00|8401.4|8399.9|8400.8|8399.3|8401.8|8400.3|8399.5|8398|417
1637340300000|2021-11-19 16:45:00|8400.7|8399.2|8399.9|8398.4|8401.4|8399.9|8399.6|8398.2|382
1637340600000|2021-11-19 16:50:00|8400|8398.5|8400.3|8398.8|8400.7|8399.3|8399.3|8398|418
1637340900000|2021-11-19 16:55:00|8400.4|8398.9|8400.9|8399.4|8401.1|8399.6|8399.5|8398.1|394
1637341200000|2021-11-19 17:00:00|8400.8|8399.3|8401.6|8400.1|8403.1|8401.6|8400|8398.5|326
1637341500000|2021-11-19 17:05:00|8401.5|8400|8404.7|8403.8|8405.4|8403.9|8401.3|8399.8|320
1637341800000|2021-11-19 17:10:00|8404.8|8403.9|8401.5|8400|8405.3|8404|8401.4|8399.9|249
1637342100000|2021-11-19 17:15:00|8401.6|8400.1|8403.8|8402.9|8404.3|8402.9|8401.3|8399.9|312
1637342400000|2021-11-19 17:20:00|8403.7|8402.8|8404.2|8402.7|8404.4|8403|8402.6|8401.3|234
1637342700000|2021-11-19 17:25:00|8403.8|8402.9|8400.9|8399.4|8403.8|8402.9|8400.4|8399.1|320
1637343000000|2021-11-19 17:30:00|8401|8399.5|8401|8400.1|8401.4|8400.2|8399|8397.6|334
1637343300000|2021-11-19 17:35:00|8401.1|8400.2|8398.3|8396.8|8401.9|8400.9|8397.9|8396.4|519
1637343600000|2021-11-19 17:40:00|8398.2|8396.7|8396.1|8394.6|8399.6|8398.2|8395.6|8394.3|1002
1637343900000|2021-11-19 17:45:00|8396.2|8394.7|8395.6|8394.1|8398.1|8397|8395.4|8393.9|668
1637344200000|2021-11-19 17:50:00|8395.5|8394|8396.5|8395|8398.4|8397.2|8395.3|8393.8|590
1637344500000|2021-11-19 17:55:00|8396.6|8395.1|8397.2|8395.7|8397.7|8396.5|8394.9|8393.4|442
1637344800000|2021-11-19 18:00:00|8397|8396.1|8396.5|8395|8398.2|8396.9|8395.5|8394.3|453
1637345100000|2021-11-19 18:05:00|8396.6|8395.1|8398.5|8397|8399.4|8398|8395.8|8394.6|486
1637345400000|2021-11-19 18:10:00|8398.4|8396.9|8398|8396.5|8398.9|8397.6|8397.8|8396.5|365
1637345700000|2021-11-19 18:15:00|8398.1|8396.6|8397.7|8396.2|8398.2|8396.9|8397|8395.5|295
1637346000000|2021-11-19 18:20:00|8397.6|8396.1|8397.5|8396|8398.6|8397.6|8396.5|8395.3|324
1637346300000|2021-11-19 18:25:00|8397.4|8395.9|8395.5|8394|8398.4|8397.1|8395.4|8394|347
1637346600000|2021-11-19 18:30:00|8395.2|8393.7|8396.8|8395.3|8397.2|8395.7|8393.7|8392.4|422
1637346900000|2021-11-19 18:35:00|8396.9|8395.4|8398.2|8396.7|8398.7|8397.6|8396.6|8395.3|362
1637347200000|2021-11-19 18:40:00|8398.3|8396.8|8398|8396.5|8399|8397.5|8396.6|8395.1|429
1637347500000|2021-11-19 18:45:00|8397.9|8396.4|8397.8|8396.3|8398.5|8397|8396.8|8395.4|347
1637347800000|2021-11-19 18:50:00|8397.7|8396.2|8395.3|8393.8|8398|8396.7|8393.8|8392.3|371
1637348100000|2021-11-19 18:55:00|8395.2|8393.7|8394.4|8392.9|8395.4|8394.2|8393.9|8392.7|286
1637348400000|2021-11-19 19:00:00|8394.6|8393.1|8394.1|8392.6|8395.6|8394.3|8393.7|8392.3|363
1637348700000|2021-11-19 19:05:00|8394|8392.5|8394.3|8392.8|8395|8393.8|8392.5|8391.4|308
1637349000000|2021-11-19 19:10:00|8394.4|8392.9|8394.7|8393.2|8395.5|8394.1|8393.4|8392.3|336
1637349300000|2021-11-19 19:15:00|8394.8|8393.3|8394.8|8393.3|8395.4|8394.1|8394|8392.8|273
1637349600000|2021-11-19 19:20:00|8394.9|8393.4|8393.7|8392.2|8395|8393.9|8393.5|8392.2|359
1637349900000|2021-11-19 19:25:00|8393.8|8392.3|8394.4|8392.9|8394.5|8393.2|8392.5|8391.1|393
1637350200000|2021-11-19 19:30:00|8394.3|8392.8|8394.1|8392.6|8394.5|8393.3|8392.9|8391.8|245
1637350500000|2021-11-19 19:35:00|8394.2|8392.7|8393.3|8392.4|8394.6|8393.5|8392.7|8391.5|201
1637350800000|2021-11-19 19:40:00|8393.1|8392.2|8394.6|8393.1|8395.8|8394.4|8392.9|8391.6|213
1637351100000|2021-11-19 19:45:00|8394.7|8393.2|8394.7|8393.2|8395.2|8393.7|8394.1|8392.8|142
1637351400000|2021-11-19 19:50:00|8394.8|8393.3|8394.6|8393.1|8394.9|8393.5|8393.6|8392.5|244
1637351700000|2021-11-19 19:55:00|8394.5|8393|8396.5|8395|8396.6|8395.1|8392.5|8391|336
1637352000000|2021-11-19 20:00:00|8396.3|8394.8|8394.7|8393.2|8396.6|8395.1|8394.7|8393.2|323
1637352300000|2021-11-19 20:05:00|8394.6|8393.1|8394.6|8393.1|8395.3|8393.8|8393.8|8392.6|248
1637352600000|2021-11-19 20:10:00|8394.5|8393|8394.6|8393.1|8395.5|8394|8394.4|8392.9|291
1637352900000|2021-11-19 20:15:00|8394.7|8393.2|8394.7|8393.2|8395.6|8394.1|8394.4|8392.9|164
1637353200000|2021-11-19 20:20:00|8394.6|8393.1|8395.2|8393.7|8396.3|8394.8|8394.5|8393.1|167
1637353500000|2021-11-19 20:25:00|8395.3|8393.8|8395.8|8394.3|8396.3|8394.8|8395.2|8393.7|198
1637353800000|2021-11-19 20:30:00|8395.9|8394.4|8397.2|8395.7|8397.4|8396|8395.7|8394.3|225
1637354100000|2021-11-19 20:35:00|8397.3|8395.8|8395.9|8394.4|8397.5|8396|8395.9|8394.4|172
1637354400000|2021-11-19 20:40:00|8396|8394.5|8396.5|8395|8397.2|8395.7|8395.8|8394.3|164
1637354700000|2021-11-19 20:45:00|8396.6|8395.1|8397.3|8395.8|8397.6|8396.1|8396.4|8395|243
1637355000000|2021-11-19 20:50:00|8397.4|8395.9|8396.5|8395|8397.4|8396|8395.4|8393.9|215
1637355300000|2021-11-19 20:55:00|8396.7|8395.2|8398.1|8396.6|8398.3|8396.8|8396.7|8395.2|295
1637355600000|2021-11-19 21:00:00|8398|8396.5|8398|8396.5|8399.6|8398.1|8397.7|8396.2|460
1637355900000|2021-11-19 21:05:00|8398.1|8396.6|8395.9|8394.4|8399.1|8397.6|8394.7|8393.2|364
1637356200000|2021-11-19 21:10:00|8396.1|8394.6|8395.4|8393.9|8397.1|8395.6|8394.7|8393.2|345
1637356500000|2021-11-19 21:15:00|8395.1|8393.6|8396.1|8394.6|8396.3|8394.8|8395.1|8393.6|231
1637356800000|2021-11-19 21:20:00|8395.9|8394.4|8395|8393.5|8396.2|8394.7|8394.3|8392.8|320
1637357100000|2021-11-19 21:25:00|8394.8|8393.3|8394|8392.5|8395.2|8393.7|8393.1|8391.6|280
1637357400000|2021-11-19 21:30:00|8393.9|8392.4|8392.8|8391.3|8394|8392.5|8392.3|8390.8|145
1637357700000|2021-11-19 21:35:00|8392.9|8391.4|8392.2|8390.7|8393.1|8391.6|8390.9|8389.4|228
1637358000000|2021-11-19 21:40:00|8392|8390.5|8391|8389.5|8392.4|8390.9|8390.1|8388.6|212
1637358300000|2021-11-19 21:45:00|8390.9|8389.4|8392.2|8390.7|8392.5|8391|8390.2|8388.7|360
1637358600000|2021-11-19 21:50:00|8392.1|8390.6|8392.6|8391.1|8395.5|8392.2|8391.4|8388.1|252
1637358900000|2021-11-19 21:55:00|8393.8|8392.3|8395.9|8387.1|8400.3|8392.9|8390.5|8380.7|684
1637528400000|2021-11-21 21:00:00|8404.4|8383.4|8404.3|8383.3|8405.8|8384.8|8404|8383|20
1637528700000|2021-11-21 21:05:00|8404|8383|8405.9|8384.9|8406.2|8385.2|8404|8383|15
1637529000000|2021-11-21 21:10:00|8402.5|8381.5|8402|8381|8405.9|8384.9|8402|8381|4
1637529300000|2021-11-21 21:15:00|8408.6|8387.6|8402|8381|8408.6|8387.6|8402|8381|2
1637529600000|2021-11-21 21:20:00|8408.9|8387.9|8402|8381|8408.9|8387.9|8402|8381|11
1637529900000|2021-11-21 21:25:00|8402.5|8381.5|8402|8381|8406|8385|8402|8381|5
1637530200000|2021-11-21 21:30:00|8402.5|8381.5|8402|8381|8405.8|8384.8|8402|8381|3
1637530500000|2021-11-21 21:35:00|8402.8|8381.8|8405.9|8384.9|8408.6|8387.6|8400.9|8379.9|26
1637530800000|2021-11-21 21:40:00|8405.4|8384.4|8401.9|8380.9|8406.3|8385.5|8397.7|8376.7|21
1637531100000|2021-11-21 21:45:00|8401.8|8380.8|8406.6|8385.6|8407.5|8386.5|8398.1|8377.1|61
1637531400000|2021-11-21 21:50:00|8406.7|8385.7|8406.4|8385.4|8408.9|8387.9|8403.3|8382.3|34
1637531700000|2021-11-21 21:55:00|8406.6|8385.6|8402.9|8381.9|8407.3|8386.3|8402.6|8381.6|41
1637532000000|2021-11-21 22:00:00|8401.8|8380.8|8399.2|8383.2|8405.5|8389|8397.5|8380.7|67
1637532300000|2021-11-21 22:05:00|8398.7|8382.7|8397.4|8381.4|8403.5|8387.5|8392|8376|126
1637532600000|2021-11-21 22:10:00|8397.2|8381.2|8403.4|8387.4|8404.1|8388.1|8396.1|8380.1|126
1637532900000|2021-11-21 22:15:00|8403.2|8387.2|8399.4|8383.4|8404.4|8388.4|8398.3|8382.3|753
1637533200000|2021-11-21 22:20:00|8399.7|8383.7|8400.8|8384.8|8401.8|8385.8|8397.5|8381.5|492
1637533500000|2021-11-21 22:25:00|8401.7|8385.7|8400.8|8384.8|8401.7|8385.7|8397.1|8381.1|253
1637533800000|2021-11-21 22:30:00|8400.7|8384.7|8402.7|8386.7|8403.4|8387.4|8398.9|8382.9|301
1637534100000|2021-11-21 22:35:00|8402.6|8386.6|8400|8386.7|8403.4|8387.4|8399.8|8385.1|1463
1637534400000|2021-11-21 22:40:00|8400.4|8387|8400|8385.5|8402.2|8387.4|8399.3|8384.8|1585
1637534700000|2021-11-21 22:45:00|8400.3|8386.2|8401.8|8385.8|8402.4|8387.3|8397.8|8385|1596
1637535000000|2021-11-21 22:50:00|8402.3|8386.3|8402|8386|8402.7|8387.6|8399.8|8385|1136
1637535300000|2021-11-21 22:55:00|8402.1|8386.1|8398.8|8388|8402.2|8389.1|8396.8|8384.5|362
1637535600000|2021-11-21 23:00:00|8398.6|8388.2|8394.1|8392.6|8399.4|8394.1|8393.2|8386.6|1006
1637535900000|2021-11-21 23:05:00|8394.2|8392.7|8391.7|8390.2|8396.6|8395|8391.7|8389.4|595
1637536200000|2021-11-21 23:10:00|8392|8389.6|8392.2|8390.7|8393.3|8391.7|8391.2|8389.3|522
1637536500000|2021-11-21 23:15:00|8392.1|8390.6|8392.7|8391.2|8394.7|8393.2|8392.1|8390.2|404
1637536800000|2021-11-21 23:20:00|8392.8|8391.3|8393.6|8392.1|8393.8|8392.3|8391.9|8390.4|378
1637537100000|2021-11-21 23:25:00|8393.5|8392|8393.5|8392|8395.1|8393.6|8392.6|8391.1|307
1637537400000|2021-11-21 23:30:00|8393.6|8392.1|8393.4|8391.9|8393.6|8392.1|8392.6|8391.1|184
1637537700000|2021-11-21 23:35:00|8393.3|8391.8|8393.6|8392.1|8394.8|8393.3|8393.3|8391.8|224
1637538000000|2021-11-21 23:40:00|8393.2|8391.7|8394.1|8392.6|8394.2|8392.7|8393.2|8391.7|118
1637538300000|2021-11-21 23:45:00|8394|8392.5|8393.9|8392.4|8394.3|8392.8|8393|8391.5|156
1637538600000|2021-11-21 23:50:00|8393.8|8392.3|8393.8|8392.3|8394.1|8392.6|8392.3|8390.8|160
1637538900000|2021-11-21 23:55:00|8393.9|8392.4|8394.4|8392.9|8394.7|8393.2|8393.7|8392.2|200
1637539200000|2021-11-22 00:00:00|8394.5|8393|8394.2|8392.7|8396.5|8395|8394|8392.5|453
1637539500000|2021-11-22 00:05:00|8394.3|8392.8|8395|8393.5|8395.6|8394.1|8393.6|8392.1|345
1637539800000|2021-11-22 00:10:00|8394.9|8393.4|8395.5|8394|8395.8|8394.7|8393.8|8392.4|296
1637540100000|2021-11-22 00:15:00|8395.6|8394.1|8394.5|8393|8395.8|8394.3|8393.5|8392|339
1637540400000|2021-11-22 00:20:00|8394.7|8393.2|8394.5|8393|8395.2|8393.9|8393.8|8392.6|409
1637540700000|2021-11-22 00:25:00|8394.6|8393.1|8394.5|8393|8395.1|8393.6|8393.8|8392.3|375
1637541000000|2021-11-22 00:30:00|8394.6|8393.1|8395|8393.5|8395.5|8394|8394.4|8392.9|288
1637541300000|2021-11-22 00:35:00|8395.4|8393.9|8395.2|8393.7|8396.2|8394.7|8394.8|8393.3|203
1637541600000|2021-11-22 00:40:00|8395.3|8393.8|8394.1|8392.6|8395.5|8394|8394.1|8392.6|162
1637541900000|2021-11-22 00:45:00|8394.2|8392.7|8393.2|8391.7|8394.6|8393.3|8393|8391.5|297
1637542200000|2021-11-22 00:50:00|8393.1|8391.6|8392.3|8390.8|8394.2|8392.7|8392.1|8390.6|368
1637542500000|2021-11-22 00:55:00|8392.2|8390.7|8395.5|8394|8396.1|8394.9|8392.1|8390.6|434
1637542800000|2021-11-22 01:00:00|8395.4|8393.9|8396|8394.5|8396.9|8395.5|8395|8393.8|371
1637543100000|2021-11-22 01:05:00|8395.9|8394.4|8394.9|8393.4|8396.5|8395|8394.5|8393|290
1637543400000|2021-11-22 01:10:00|8394.8|8393.3|8394.9|8393.4|8395.7|8394.2|8394.6|8393.2|228
1637543700000|2021-11-22 01:15:00|8394.8|8393.3|8396.3|8394.8|8396.6|8395.4|8394.4|8392.9|281
1637544000000|2021-11-22 01:20:00|8396.2|8394.7|8395.9|8394.4|8396.3|8394.9|8394.6|8393.4|269
1637544300000|2021-11-22 01:25:00|8396|8394.5|8396|8394.5|8396.3|8395|8395.2|8394|206
1637544600000|2021-11-22 01:30:00|8395.9|8394.4|8396.2|8394.7|8396.6|8395.4|8395.2|8394|380
1637544900000|2021-11-22 01:35:00|8396.3|8394.8|8394.9|8394|8396.4|8395.3|8394.4|8393.1|381
1637545200000|2021-11-22 01:40:00|8394.7|8393.8|8393.9|8392.4|8395.2|8394|8393.4|8392|411
1637545500000|2021-11-22 01:45:00|8393.8|8392.3|8393.8|8392.3|8396.1|8394.6|8393|8391.7|368
1637545800000|2021-11-22 01:50:00|8393.7|8392.2|8390.7|8389.2|8393.7|8392.4|8390.3|8389.1|295
1637546100000|2021-11-22 01:55:00|8390.4|8389.5|8393.6|8392.1|8393.6|8392.1|8389.3|8388|462
1637546400000|2021-11-22 02:00:00|8393.4|8391.9|8393.3|8391.8|8394.1|8392.6|8392.6|8391.1|351
1637546700000|2021-11-22 02:05:00|8393.4|8391.9|8393.9|8392.4|8394.6|8393.2|8392.2|8390.7|316
1637547000000|2021-11-22 02:10:00|8393.8|8392.3|8394|8392.5|8394.3|8392.8|8392.5|8391|259
1637547300000|2021-11-22 02:15:00|8394.2|8392.7|8392.7|8391.2|8394.4|8393.1|8392.5|8391|293
1637547600000|2021-11-22 02:20:00|8392.8|8391.3|8393.6|8392.7|8394.5|8393.4|8392.4|8390.9|432
1637547900000|2021-11-22 02:25:00|8393.9|8392.4|8391.7|8390.2|8394.3|8393.1|8390.8|8389.6|491
1637548200000|2021-11-22 02:30:00|8391.4|8390.5|8392.5|8391|8393.1|8391.8|8390.7|8389.4|393
1637548500000|2021-11-22 02:35:00|8392.6|8391.1|8391|8389.5|8393|8391.8|8390.9|8389.4|410
1637548800000|2021-11-22 02:40:00|8391.1|8389.6|8390.3|8388.8|8391.4|8390.2|8389.7|8388.4|281
1637549100000|2021-11-22 02:45:00|8390.2|8388.7|8389.1|8387.6|8390.5|8389.1|8388.7|8387.2|258
1637549400000|2021-11-22 02:50:00|8389|8387.5|8389.5|8388|8390.2|8388.7|8388.4|8386.9|258
1637549700000|2021-11-22 02:55:00|8389.6|8388.1|8390.5|8389|8390.8|8389.4|8389.2|8387.7|289
1637550000000|2021-11-22 03:00:00|8390.6|8389.1|8389.4|8387.9|8390.8|8389.3|8389.3|8387.8|225
1637550300000|2021-11-22 03:05:00|8389.3|8387.8|8389|8387.5|8389.7|8388.5|8388.6|8387.4|273
1637550600000|2021-11-22 03:10:00|8389.1|8387.6|8388.9|8388|8389.3|8388.1|8387.9|8386.6|235
1637550900000|2021-11-22 03:15:00|8389.1|8387.6|8388.4|8386.9|8389.4|8388.2|8387.8|8386.6|257
1637551200000|2021-11-22 03:20:00|8388|8387.1|8389.1|8387.6|8390.1|8388.8|8388|8386.8|298
1637551500000|2021-11-22 03:25:00|8389|8387.5|8388.9|8387.4|8389.4|8388.3|8388.3|8387|201
1637551800000|2021-11-22 03:30:00|8388.7|8387.2|8390.8|8389.3|8391.1|8389.9|8388.6|8387.2|255
1637552100000|2021-11-22 03:35:00|8390.7|8389.2|8390.7|8389.2|8391.5|8390.2|8389.9|8388.8|149
1637552400000|2021-11-22 03:40:00|8390.8|8389.3|8391|8389.5|8391.4|8390.1|8390|8388.7|160
1637552700000|2021-11-22 03:45:00|8391.1|8389.6|8390.9|8389.4|8391.4|8390.1|8390|8388.5|227
1637553000000|2021-11-22 03:50:00|8391|8389.5|8390.5|8389|8391.7|8390.2|8390.5|8389|251
1637553300000|2021-11-22 03:55:00|8390.4|8388.9|8389.7|8388.2|8390.7|8389.2|8389.6|8388.1|230
1637553600000|2021-11-22 04:00:00|8389.6|8388.1|8388.4|8387.5|8389.6|8388.1|8388.2|8387|201
1637553900000|2021-11-22 04:05:00|8388.5|8387.6|8389.3|8388.4|8390.2|8388.9|8388.2|8387.1|327
1637554200000|2021-11-22 04:10:00|8389.4|8388.5|8389.9|8388.4|8390|8388.8|8388.6|8387.5|235
1637554500000|2021-11-22 04:15:00|8389.7|8388.8|8389.7|8388.2|8391|8389.8|8388.9|8387.5|322
1637554800000|2021-11-22 04:20:00|8389.6|8388.1|8390.2|8388.7|8390.5|8389|8388.9|8387.4|254
1637555100000|2021-11-22 04:25:00|8390.1|8388.6|8389.6|8388.1|8390.4|8389.2|8389.3|8387.8|235
1637555400000|2021-11-22 04:30:00|8389.7|8388.2|8389|8387.5|8389.9|8388.7|8388.6|8387.4|226
1637555700000|2021-11-22 04:35:00|8388.9|8387.4|8388.4|8386.9|8389.1|8387.8|8387.7|8386.5|231
1637556000000|2021-11-22 04:40:00|8388.5|8387|8388.3|8386.8|8389.3|8388.1|8387.8|8386.4|283
1637556300000|2021-11-22 04:45:00|8388.2|8386.7|8387.2|8385.7|8388.8|8387.5|8387.1|8385.7|213
1637556600000|2021-11-22 04:50:00|8387.3|8385.8|8386.7|8385.2|8388.3|8387.1|8386.1|8384.9|281
1637556900000|2021-11-22 04:55:00|8386.6|8385.1|8389.3|8387.8|8389.7|8388.2|8386.1|8384.8|264
1637557200000|2021-11-22 05:00:00|8389.2|8387.7|8389.1|8387.6|8389.5|8388|8388.7|8387.2|162
1637557500000|2021-11-22 05:05:00|8389.2|8387.7|8389|8387.5|8389.3|8387.8|8388.2|8386.9|116
1637557800000|2021-11-22 05:10:00|8388.9|8387.4|8389.8|8388.3|8390|8388.5|8388.9|8387.4|95
1637558100000|2021-11-22 05:15:00|8389.7|8388.2|8388.4|8386.9|8389.9|8388.6|8388.1|8386.8|175
1637558400000|2021-11-22 05:20:00|8388.5|8387|8387.3|8385.8|8388.6|8387.3|8387.3|8385.8|123
1637558700000|2021-11-22 05:25:00|8387.4|8385.9|8387|8385.5|8387.5|8386.3|8386|8384.7|155
1637559000000|2021-11-22 05:30:00|8387.1|8385.6|8387.2|8385.7|8387.9|8386.4|8386.6|8385.5|181
1637559300000|2021-11-22 05:35:00|8387.1|8385.6|8388|8386.5|8388.2|8386.7|8386.6|8385.1|144
1637559600000|2021-11-22 05:40:00|8387.9|8386.4|8386.2|8384.7|8387.9|8386.4|8386.2|8384.7|111
1637559900000|2021-11-22 05:45:00|8386.3|8384.8|8386.2|8384.7|8387|8385.5|8386.2|8384.7|115
1637560200000|2021-11-22 05:50:00|8386.3|8384.8|8386.3|8384.8|8386.8|8385.4|8385.6|8384.1|140
1637560500000|2021-11-22 05:55:00|8386.4|8384.9|8388.1|8386.6|8388.2|8386.7|8385.9|8384.4|221
1637560800000|2021-11-22 06:00:00|8388.2|8386.7|8387.7|8386.2|8388.5|8387.1|8387.3|8385.8|293
1637561100000|2021-11-22 06:05:00|8387.8|8386.3|8388.5|8387|8388.5|8387.3|8387.5|8386|194
1637561400000|2021-11-22 06:10:00|8388.4|8386.9|8388.7|8387.2|8388.7|8387.2|8387.2|8385.9|214
1637561700000|2021-11-22 06:15:00|8388.6|8387.1|8388.9|8387.4|8389.3|8387.9|8387.9|8386.4|223
1637562000000|2021-11-22 06:20:00|8389|8387.5|8388.8|8387.3|8390.2|8388.7|8388.6|8387.2|240
1637562300000|2021-11-22 06:25:00|8388.9|8387.4|8388.6|8387.1|8389.4|8388.2|8388|8386.7|268
1637562600000|2021-11-22 06:30:00|8388.7|8387.2|8388.2|8386.7|8388.8|8387.5|8387.9|8386.4|235
1637562900000|2021-11-22 06:35:00|8388.1|8386.6|8386.3|8384.8|8388.5|8387.1|8386|8384.6|251
1637563200000|2021-11-22 06:40:00|8386.4|8384.9|8384.5|8383.6|8386.5|8385.1|8384.4|8383.1|318
1637563500000|2021-11-22 06:45:00|8384.4|8383.5|8385.5|8384|8386.6|8385.1|8384.3|8383.1|250
1637563800000|2021-11-22 06:50:00|8385.6|8384.1|8385.6|8384.1|8385.9|8384.7|8384.4|8383.1|213
1637564100000|2021-11-22 06:55:00|8385.7|8384.2|8384.7|8383.2|8386|8384.6|8384.2|8382.7|257
1637564400000|2021-11-22 07:00:00|8384.6|8383.1|8387|8386.1|8387.7|8386.4|8384.5|8383.1|530
1637564700000|2021-11-22 07:05:00|8386.9|8386|8384.6|8383.1|8387.7|8386.2|8383.8|8382.4|409
1637565000000|2021-11-22 07:10:00|8384.2|8383.3|8381.7|8380.2|8385.3|8383.8|8381.1|8380|444
1637565300000|2021-11-22 07:15:00|8381.8|8380.3|8383.6|8382.1|8384.5|8383.2|8381.1|8379.9|491
1637565600000|2021-11-22 07:20:00|8383.7|8382.2|8385.3|8384.4|8385.9|8384.6|8382.9|8381.4|412
1637565900000|2021-11-22 07:25:00|8385.2|8384.3|8387|8385.5|8387.6|8386.3|8385|8383.8|436
1637566200000|2021-11-22 07:30:00|8387.1|8385.6|8385.4|8384.5|8388.8|8387.8|8384.9|8383.7|461
1637566500000|2021-11-22 07:35:00|8385.5|8384.6|8387.2|8385.7|8388.1|8387.2|8384.7|8383.5|511
1637566800000|2021-11-22 07:40:00|8387.1|8385.6|8388.1|8386.6|8388.2|8387|8385.8|8384.5|475
1637567100000|2021-11-22 07:45:00|8388|8386.5|8388.7|8387.8|8389|8387.8|8386.8|8385.6|403
1637567400000|2021-11-22 07:50:00|8388.6|8387.7|8387.9|8387|8389.1|8388.1|8386.6|8385.4|343
1637567700000|2021-11-22 07:55:00|8387.8|8386.9|8385.7|8384.8|8389.4|8388.5|8385.6|8384.3|656
1637568000000|2021-11-22 08:00:00|8386.1|8384.6|8392|8391.1|8392.7|8391.8|8386|8384.6|761
1637568300000|2021-11-22 08:05:00|8391.9|8391|8390.4|8389.5|8392.8|8391.8|8389.8|8388.8|702
1637568600000|2021-11-22 08:10:00|8390.3|8389.4|8395.3|8394.4|8396.3|8395.1|8389.5|8388.4|627
1637568900000|2021-11-22 08:15:00|8395.5|8394.6|8399.1|8398.2|8399.2|8398.2|8394.8|8393.8|565
1637569200000|2021-11-22 08:20:00|8398.9|8398|8400.3|8399.4|8401.7|8400.6|8398.3|8397.1|622
1637569500000|2021-11-22 08:25:00|8400.1|8399.2|8399.2|8397.7|8401|8399.5|8395.9|8394.6|647
1637569800000|2021-11-22 08:30:00|8399.3|8397.8|8396.8|8395.9|8400.7|8399.2|8396.7|8395.7|641
1637570100000|2021-11-22 08:35:00|8396.9|8396|8392.5|8391.6|8398.3|8397.1|8392.5|8391.2|668
1637570400000|2021-11-22 08:40:00|8392.8|8391.3|8393.7|8392.8|8394.3|8393.2|8392.1|8390.9|610
1637570700000|2021-11-22 08:45:00|8394.2|8392.7|8393|8392.1|8394.2|8392.8|8390.6|8389.4|556
1637571000000|2021-11-22 08:50:00|8392.9|8392|8395.8|8394.3|8396.2|8394.8|8392.4|8391.2|563
1637571300000|2021-11-22 08:55:00|8395.9|8394.4|8393.3|8392.4|8398.7|8397.4|8392.6|8391.4|687
1637571600000|2021-11-22 09:00:00|8393.4|8392.5|8394.1|8392.6|8398.1|8396.9|8392.7|8391.2|817
1637571900000|2021-11-22 09:05:00|8394|8392.5|8397.6|8396.7|8397.9|8396.7|8393.8|8392.5|438
1637572200000|2021-11-22 09:10:00|8397.7|8396.8|8399.4|8397.9|8400.5|8399.3|8396.9|8396|456
1637572500000|2021-11-22 09:15:00|8399.1|8398.2|8397.6|8396.1|8400.9|8399.9|8395.8|8394.6|575
1637572800000|2021-11-22 09:20:00|8397.7|8396.2|8395.4|8394.5|8397.7|8396.7|8393.9|8392.7|506
1637573100000|2021-11-22 09:25:00|8395.5|8394.6|8396.2|8395.3|8396.3|8395.4|8393.8|8392.6|376
1637573400000|2021-11-22 09:30:00|8396.3|8395.4|8396.2|8395.3|8398.7|8397.5|8395.3|8394.4|331
1637573700000|2021-11-22 09:35:00|8396.3|8395.4|8401.7|8400.8|8404|8402.8|8395.8|8394.9|533
1637574000000|2021-11-22 09:40:00|8401.6|8400.7|8401.3|8400.4|8403.1|8402.1|8399.5|8398.5|512
1637574300000|2021-11-22 09:45:00|8401.2|8400.3|8403.3|8402.4|8403.6|8402.7|8400.8|8399.6|456
1637574600000|2021-11-22 09:50:00|8403.2|8402.3|8402.8|8401.9|8404.4|8403.4|8401.4|8400.5|420
1637574900000|2021-11-22 09:55:00|8403.1|8401.6|8401.1|8399.6|8403.6|8402.5|8400.2|8399.1|539
1637575200000|2021-11-22 10:00:00|8401|8399.5|8399.6|8398.7|8401.4|8400.4|8399|8398|526
1637575500000|2021-11-22 10:05:00|8399.5|8398.6|8399.2|8398.3|8399.6|8398.7|8396.9|8395.8|380
1637575800000|2021-11-22 10:10:00|8399.1|8398.2|8401.2|8400.3|8402.4|8401.4|8398.7|8397.8|454
1637576100000|2021-11-22 10:15:00|8401.3|8400.4|8400|8399.1|8402.3|8401.2|8399.9|8398.8|377
1637576400000|2021-11-22 10:20:00|8399.7|8398.8|8397.4|8396.5|8401.2|8400.1|8397.4|8396.3|394
1637576700000|2021-11-22 10:25:00|8397.7|8396.2|8400.5|8399.6|8402.4|8401.5|8397.1|8395.9|381
1637577000000|2021-11-22 10:30:00|8400.4|8399.5|8400.1|8399.2|8401.1|8400|8399.4|8398.1|397
1637577300000|2021-11-22 10:35:00|8400|8399.1|8399.5|8398.6|8400.6|8399.5|8398.4|8397.3|449
1637577600000|2021-11-22 10:40:00|8399.9|8399|8397.9|8396.4|8400.7|8399.5|8397.6|8396.4|416
1637577900000|2021-11-22 10:45:00|8397.8|8396.3|8398|8397.1|8400.1|8399.1|8397.6|8396.3|388
1637578200000|2021-11-22 10:50:00|8398.1|8397.2|8399.8|8398.9|8401.2|8400.3|8398|8396.9|340
1637578500000|2021-11-22 10:55:00|8400.1|8398.6|8398.6|8397.7|8400.6|8399.7|8398|8397|358
1637578800000|2021-11-22 11:00:00|8398.4|8397.5|8398.6|8397.7|8399.3|8398.2|8396.6|8395.6|409
1637579100000|2021-11-22 11:05:00|8398.7|8397.8|8398.7|8397.8|8399.3|8398.4|8396.9|8395.7|340
1637579400000|2021-11-22 11:10:00|8398.8|8397.9|8402.2|8401.3|8402.5|8401.6|8398.7|8397.8|384
1637579700000|2021-11-22 11:15:00|8402.1|8401.2|8397.7|8396.8|8403.7|8402.7|8397.5|8396.1|443
1637580000000|2021-11-22 11:20:00|8398|8396.5|8398.2|8397.3|8399.2|8398|8397.4|8396.3|263
1637580300000|2021-11-22 11:25:00|8398.1|8397.2|8395.1|8394.2|8398.8|8397.7|8395|8394.1|327
1637580600000|2021-11-22 11:30:00|8395|8394.1|8393.7|8392.2|8395.3|8394.4|8392.8|8391.7|295
1637580900000|2021-11-22 11:35:00|8393.6|8392.1|8390.7|8389.8|8394.3|8393|8390.5|8389.4|322
1637581200000|2021-11-22 11:40:00|8390.8|8389.9|8393.2|8391.7|8394.3|8393.1|8390.7|8389.8|393
1637581500000|2021-11-22 11:45:00|8392.6|8391.6|8391.5|8390|8393.7|8392.6|8390.9|8389.8|373
1637581800000|2021-11-22 11:50:00|8391.4|8389.9|8386.8|8385.3|8391.8|8390.7|8385|8383.5|755
1637582100000|2021-11-22 11:55:00|8386.6|8385.1|8389.9|8388.4|8390|8388.5|8385.7|8384.5|780
1637582400000|2021-11-22 12:00:00|8390|8388.5|8390|8388.5|8391.3|8390.1|8387.8|8386.3|664
1637582700000|2021-11-22 12:05:00|8390.1|8388.6|8386.5|8385|8390.3|8388.8|8386.2|8384.8|366
1637583000000|2021-11-22 12:10:00|8386.7|8385.2|8389.1|8388.2|8389.6|8388.4|8384.8|8383.5|481
1637583300000|2021-11-22 12:15:00|8389.2|8388.3|8388.7|8387.8|8390.1|8388.6|8387.1|8385.8|334
1637583600000|2021-11-22 12:20:00|8388.8|8387.9|8388.6|8387.1|8391.5|8390.3|8388.2|8386.9|413
1637583900000|2021-11-22 12:25:00|8388.7|8387.2|8390.4|8388.9|8390.9|8389.7|8387.8|8386.6|380
1637584200000|2021-11-22 12:30:00|8390.3|8388.8|8388.8|8387.9|8390.3|8389.1|8387|8385.9|352
1637584500000|2021-11-22 12:35:00|8389.1|8387.6|8390.8|8389.3|8391.1|8390.2|8388.5|8387.5|301
1637584800000|2021-11-22 12:40:00|8390.4|8389.5|8391.3|8389.8|8391.5|8390.4|8389.9|8388.8|312
1637585100000|2021-11-22 12:45:00|8391.2|8389.7|8388.7|8387.8|8391.4|8390.3|8388.6|8387.7|331
1637585400000|2021-11-22 12:50:00|8388.5|8387.6|8387.2|8385.7|8388.8|8387.9|8386.6|8385.7|247
1637585700000|2021-11-22 12:55:00|8387.1|8385.6|8387.5|8386|8388.4|8387.5|8386.4|8385.5|384
1637586000000|2021-11-22 13:00:00|8387.6|8386.1|8388.3|8386.8|8389.2|8387.9|8387|8385.9|576
1637586300000|2021-11-22 13:05:00|8388.4|8386.9|8390.1|8388.6|8390.2|8389|8387.3|8386.2|608
1637586600000|2021-11-22 13:10:00|8390|8388.5|8392.4|8391.5|8393|8391.8|8389.4|8388.3|495
1637586900000|2021-11-22 13:15:00|8392.5|8391.6|8391|8389.5|8392.5|8391.6|8390.1|8388.8|480
1637587200000|2021-11-22 13:20:00|8390.8|8389.9|8391.7|8390.8|8393|8391.6|8390.4|8389.2|497
1637587500000|2021-11-22 13:25:00|8391.8|8390.9|8392.7|8391.2|8394|8392.8|8391.3|8390|312
1637587800000|2021-11-22 13:30:00|8392.8|8391.3|8393|8391.5|8393.3|8391.9|8389|8387.5|529
1637588100000|2021-11-22 13:35:00|8392.9|8391.4|8389.3|8387.8|8393|8391.5|8387.8|8386.5|487
1637588400000|2021-11-22 13:40:00|8389.2|8387.7|8386.5|8385|8389.4|8388.1|8385.3|8384.2|448
1637588700000|2021-11-22 13:45:00|8386.4|8384.9|8385.1|8383.6|8388|8386.5|8384.5|8383.2|688
1637589000000|2021-11-22 13:50:00|8384.7|8383.8|8387.9|8386.4|8388|8386.6|8384.7|8383.5|450
1637589300000|2021-11-22 13:55:00|8387.8|8386.3|8390.5|8389|8390.8|8389.5|8386.2|8385.1|639
1637589600000|2021-11-22 14:00:00|8390.4|8388.9|8385.9|8384.4|8396.8|8394.8|8385.4|8383.9|1323
1637589900000|2021-11-22 14:05:00|8385.8|8384.3|8385.5|8384|8387.2|8385.7|8382.9|8381.4|890
1637590200000|2021-11-22 14:10:00|8385.6|8384.1|8386.6|8385.1|8389.6|8388.2|8385|8383.9|713
1637590500000|2021-11-22 14:15:00|8386.7|8385.2|8385.7|8384.2|8388.5|8387|8383.2|8381.7|1034
1637590800000|2021-11-22 14:20:00|8385.8|8384.3|8386.3|8384.8|8386.3|8384.9|8382.2|8380.7|917
1637591100000|2021-11-22 14:25:00|8386.2|8384.7|8387|8385.5|8389.5|8388|8386.2|8384.7|689
1637591400000|2021-11-22 14:30:00|8387.1|8385.6|8390.8|8389.3|8391.4|8390|8386.2|8385|1012
1637591700000|2021-11-22 14:35:00|8390.7|8389.2|8392.4|8390.9|8392.6|8391.5|8387.9|8386.7|880
1637592000000|2021-11-22 14:40:00|8392.5|8391|8392.6|8391.1|8394.5|8393.3|8390.8|8389.7|791
1637592300000|2021-11-22 14:45:00|8392.5|8391|8392.3|8391.4|8394.4|8393|8390.4|8388.9|956
1637592600000|2021-11-22 14:50:00|8392.2|8391.3|8387.4|8385.9|8392.9|8391.7|8386.5|8385.2|892
1637592900000|2021-11-22 14:55:00|8387.3|8385.8|8389.5|8388|8389.9|8388.4|8386.8|8385.6|772
1637593200000|2021-11-22 15:00:00|8389.4|8387.9|8391.1|8389.6|8391.1|8389.9|8387.1|8385.9|827
1637593500000|2021-11-22 15:05:00|8391|8389.5|8387.7|8386.2|8391|8389.8|8387.5|8386.2|739
1637593800000|2021-11-22 15:10:00|8387.4|8386.5|8385.9|8385|8388.4|8387.2|8384.6|8383.3|795
1637594100000|2021-11-22 15:15:00|8386.1|8384.6|8388.8|8387.9|8389.5|8388.4|8385.5|8384.3|734
1637594400000|2021-11-22 15:20:00|8388.9|8388|8389.6|8388.1|8390.2|8389.3|8387.8|8386.8|704
1637594700000|2021-11-22 15:25:00|8389.8|8388.3|8388.6|8387.7|8390|8388.5|8387.1|8385.9|793
1637595000000|2021-11-22 15:30:00|8388.5|8387.6|8387.3|8386.4|8389.7|8388.5|8387.2|8385.9|709
1637595300000|2021-11-22 15:35:00|8387.2|8386.3|8388.2|8387.3|8389.7|8388.5|8387.1|8385.9|672
1637595600000|2021-11-22 15:40:00|8388.4|8387.5|8391.2|8390.3|8392.1|8391|8388.4|8387.2|619
1637595900000|2021-11-22 15:45:00|8391.3|8390.4|8392.4|8391.5|8394.7|8393.5|8391|8390.1|615
1637596200000|2021-11-22 15:50:00|8392.3|8391.4|8391.8|8390.9|8393.5|8392.2|8390.6|8389.7|628
1637596500000|2021-11-22 15:55:00|8391.9|8391|8393.7|8392.2|8395.5|8394.5|8391.9|8390.9|942
1637596800000|2021-11-22 16:00:00|8393.6|8392.1|8395.9|8395|8397.2|8396.3|8391.6|8390.7|899
1637597100000|2021-11-22 16:05:00|8396.1|8394.6|8393.9|8393|8396.1|8395|8393.2|8391.9|633
1637597400000|2021-11-22 16:10:00|8393.8|8392.9|8397.8|8396.3|8397.9|8396.6|8393.8|8392.7|644
1637597700000|2021-11-22 16:15:00|8397.6|8396.7|8398.3|8397.4|8399.8|8398.6|8397.1|8396|465
1637598000000|2021-11-22 16:20:00|8398.4|8397.5|8397.9|8397|8399.7|8398.5|8397.5|8396.6|426
1637598300000|2021-11-22 16:25:00|8398|8397.1|8398.7|8397.2|8398.9|8397.5|8396.5|8395.5|530
1637598600000|2021-11-22 16:30:00|8398.9|8397.4|8397.3|8395.8|8399.4|8398.4|8396|8395.1|548
1637598900000|2021-11-22 16:35:00|8397.4|8396.4|8395.8|8394.9|8398|8397.1|8395.7|8394.8|478
1637599200000|2021-11-22 16:40:00|8395.9|8395|8394.8|8393.9|8396.2|8395.2|8393.6|8392.7|448
1637599500000|2021-11-22 16:45:00|8394.7|8393.8|8394.6|8393.7|8395.8|8394.7|8394.3|8393.1|363
1637599800000|2021-11-22 16:50:00|8394.7|8393.8|8395.5|8394.6|8396.9|8395.6|8394.7|8393.6|374
1637600100000|2021-11-22 16:55:00|8395.8|8394.3|8396.5|8395.6|8398.1|8396.9|8394.4|8393.3|567
1637600400000|2021-11-22 17:00:00|8396.4|8395.5|8399.3|8397.8|8399.7|8398.5|8395.9|8394.8|453
1637600700000|2021-11-22 17:05:00|8398.9|8398|8395.1|8393.6|8399.2|8398|8393.6|8392.7|340
1637601000000|2021-11-22 17:10:00|8394.9|8394|8394.4|8393.5|8395.4|8394.2|8393.4|8392.1|401
1637601300000|2021-11-22 17:15:00|8394.5|8393.6|8396.1|8394.6|8396.2|8395.1|8393.9|8392.8|316
1637601600000|2021-11-22 17:20:00|8396|8394.5|8396.3|8395.4|8396.9|8395.7|8395.4|8394.1|307
1637601900000|2021-11-22 17:25:00|8396.2|8395.3|8397.9|8396.4|8398.4|8397.2|8396.1|8394.7|356
1637602200000|2021-11-22 17:30:00|8397.6|8396.7|8399|8397.5|8400|8398.8|8396.8|8395.6|498
1637602500000|2021-11-22 17:35:00|8399.1|8397.6|8398.6|8397.7|8399.6|8398.2|8398.3|8397.1|306
1637602800000|2021-11-22 17:40:00|8398.5|8397.6|8397.1|8396.2|8398.6|8397.6|8396.5|8395.6|203
1637603100000|2021-11-22 17:45:00|8397.2|8396.3|8397.5|8396.6|8398.2|8397.2|8396.7|8395.8|235
1637603400000|2021-11-22 17:50:00|8397.8|8396.3|8399.1|8397.6|8400.2|8399|8397.5|8396.3|240
1637603700000|2021-11-22 17:55:00|8399|8397.5|8398.5|8397.6|8399.4|8398.2|8397.5|8396.3|342
1637604000000|2021-11-22 18:00:00|8398.6|8397.7|8398.8|8397.9|8400.8|8399.5|8398.4|8397.2|428
1637604300000|2021-11-22 18:05:00|8398.9|8398|8398.8|8397.3|8399.5|8398.2|8397.9|8396.7|289
1637604600000|2021-11-22 18:10:00|8398.7|8397.2|8398.3|8396.8|8399.6|8398.3|8396.4|8395.4|305
1637604900000|2021-11-22 18:15:00|8397.8|8396.9|8397.4|8396.5|8398.3|8397.2|8397|8396.1|209
1637605200000|2021-11-22 18:20:00|8397.5|8396.6|8396.7|8395.8|8397.9|8396.8|8396.5|8395.5|146
1637605500000|2021-11-22 18:25:00|8396.6|8395.7|8395.1|8394.2|8396.6|8395.7|8394.6|8393.7|150
1637605800000|2021-11-22 18:30:00|8395|8394.1|8396.1|8394.6|8396.2|8395|8394.4|8393.5|215
1637606100000|2021-11-22 18:35:00|8396|8394.5|8395.3|8393.8|8396.3|8395.2|8395.1|8393.7|168
1637606400000|2021-11-22 18:40:00|8395.2|8393.7|8394.9|8393.4|8396.5|8395.3|8394.6|8393.4|175
1637606700000|2021-11-22 18:45:00|8394.6|8393.7|8393.8|8392.3|8394.8|8393.9|8393.4|8392.2|172
1637607000000|2021-11-22 18:50:00|8393.5|8392.6|8393.6|8392.7|8394|8392.7|8392|8390.9|309
1637607300000|2021-11-22 18:55:00|8393.5|8392.6|8393.6|8392.7|8393.7|8392.8|8392.4|8391.3|219
1637607600000|2021-11-22 19:00:00|8393.7|8392.8|8394.1|8392.6|8395.2|8394|8393.6|8392.4|284
1637607900000|2021-11-22 19:05:00|8394.2|8392.7|8394.6|8393.7|8394.9|8393.9|8393.7|8392.5|113
1637608200000|2021-11-22 19:10:00|8394.7|8393.8|8394.9|8394|8395.3|8394.2|8394.2|8393.3|126
1637608500000|2021-11-22 19:15:00|8394.8|8393.9|8394.4|8393.5|8395|8394|8393.8|8392.9|147
1637608800000|2021-11-22 19:20:00|8394.3|8393.4|8393.1|8392.2|8394.4|8393.5|8393|8391.9|175
1637609100000|2021-11-22 19:25:00|8393|8392.1|8394.7|8393.8|8394.7|8393.8|8392.5|8391.6|205
1637609400000|2021-11-22 19:30:00|8394.6|8393.7|8394.6|8393.7|8396|8394.8|8393.2|8392|300
1637609700000|2021-11-22 19:35:00|8394.5|8393.6|8393.5|8392.6|8394.8|8393.6|8392.9|8392|254
1637610000000|2021-11-22 19:40:00|8393.4|8392.5|8392.5|8391.6|8393.8|8392.5|8392.4|8391.3|210
1637610300000|2021-11-22 19:45:00|8392.4|8391.5|8392|8391.1|8392.6|8391.5|8391.4|8390.5|230
1637610600000|2021-11-22 19:50:00|8391.9|8391|8390.5|8389.6|8392.1|8391.1|8390.1|8389|238
1637610900000|2021-11-22 19:55:00|8390.4|8389.5|8392.1|8390.6|8392.1|8391.2|8390.3|8389.3|276
1637611200000|2021-11-22 20:00:00|8392|8390.5|8390.5|8389.6|8392.4|8391.4|8390.3|8389.4|427
1637611500000|2021-11-22 20:05:00|8390.3|8389.4|8390.4|8389.5|8391.1|8390.2|8388.9|8388|288
1637611800000|2021-11-22 20:10:00|8390.5|8389.6|8389.1|8388.2|8390.5|8389.6|8389|8388.1|133
1637612100000|2021-11-22 20:15:00|8389.2|8388.3|8388.9|8388|8389.7|8388.6|8388.5|8387.5|182
1637612400000|2021-11-22 20:20:00|8388.8|8387.9|8389.1|8388.2|8389.6|8388.6|8388.3|8387.4|151
1637612700000|2021-11-22 20:25:00|8389.2|8388.3|8389.3|8388.4|8389.8|8388.8|8389.2|8388.2|122
1637613000000|2021-11-22 20:30:00|8389.4|8388.5|8388.3|8387.4|8389.4|8388.5|8387.4|8386.5|174
1637613300000|2021-11-22 20:35:00|8388.4|8387.5|8388.7|8387.8|8390|8388.8|8388.1|8386.9|264
1637613600000|2021-11-22 20:40:00|8388.8|8387.9|8387.7|8386.8|8389.4|8388.2|8387.2|8386.3|259
1637613900000|2021-11-22 20:45:00|8387.6|8386.7|8389.6|8388.7|8389.8|8388.9|8387.6|8386.7|232
1637614200000|2021-11-22 20:50:00|8389.7|8388.8|8391|8390.1|8391.5|8390.6|8389.6|8388.7|289
1637614500000|2021-11-22 20:55:00|8390.9|8390|8391.9|8390.4|8392.1|8390.7|8390.5|8389.4|312
1637614800000|2021-11-22 21:00:00|8392.1|8390.6|8392.3|8390.8|8393.1|8391.8|8391.8|8390.4|307
1637615100000|2021-11-22 21:05:00|8392.4|8390.9|8392.3|8390.8|8392.6|8391.7|8391.7|8390.5|180
1637615400000|2021-11-22 21:10:00|8392.4|8390.9|8392.1|8390.6|8392.5|8391.3|8391.3|8390.1|187
1637615700000|2021-11-22 21:15:00|8392|8390.5|8391.6|8390.1|8392.6|8391.4|8391.6|8390.1|113
1637616000000|2021-11-22 21:20:00|8391.7|8390.2|8391.6|8390.1|8392.4|8391.2|8391.5|8390.1|104
1637616300000|2021-11-22 21:25:00|8391.7|8390.2|8390.4|8388.9|8392.5|8391.2|8390.4|8388.9|259
1637616600000|2021-11-22 21:30:00|8390.5|8389|8390.5|8389|8390.8|8389.3|8389.6|8388.1|157
1637616900000|2021-11-22 21:35:00|8390.6|8389.1|8390.7|8389.2|8391.5|8390|8389.6|8388.3|115
1637617200000|2021-11-22 21:40:00|8390.8|8389.3|8390.9|8389.4|8391.3|8390|8390.8|8389.3|101
1637617500000|2021-11-22 21:45:00|8391|8389.5|8390.1|8389.2|8391.4|8389.9|8389.9|8388.8|146
1637617800000|2021-11-22 21:50:00|8390.6|8389.1|8390.4|8388.9|8391.1|8389.6|8390|8388.5|196
1637618100000|2021-11-22 21:55:00|8390.3|8388.8|8389.9|8385.3|8391.1|8388.8|8386.4|8381.6|1126
1637618400000|2021-11-22 22:00:00|8390|8385.2|8393.6|8383.7|8393.6|8388|8390|8383.6|62
1637618700000|2021-11-22 22:05:00|8393.9|8382.9|8395.2|8384.2|8395.6|8384.9|8393.6|8382.6|71
1637619000000|2021-11-22 22:10:00|8394.9|8383.9|8395.7|8384.7|8396.3|8386.5|8394.4|8383.4|176
1637619300000|2021-11-22 22:15:00|8395.6|8384.5|8394.9|8383.9|8396|8385|8394.7|8383.7|112
1637619600000|2021-11-22 22:20:00|8395.1|8384.1|8395.1|8384.1|8396.1|8385.1|8394.6|8383.6|65
1637619900000|2021-11-22 22:25:00|8395|8384|8395|8384|8396.8|8386.5|8394.4|8383.4|191
1637620200000|2021-11-22 22:30:00|8396.4|8385.4|8395.8|8386.1|8396.8|8386.4|8392.7|8382.1|506
1637620500000|2021-11-22 22:35:00|8395.7|8386|8393.1|8383.4|8396.3|8386.7|8392.7|8382.3|328
1637620800000|2021-11-22 22:40:00|8393.2|8383.3|8393.9|8384.5|8395.2|8385.8|8392.7|8382.7|345
1637621100000|2021-11-22 22:45:00|8394.5|8385.1|8394.1|8385.1|8394.9|8386.9|8391.5|8383.3|286
1637621400000|2021-11-22 22:50:00|8395.2|8384.4|8393.4|8385.6|8395.5|8387.1|8392.5|8383.9|295
1637621700000|2021-11-22 22:55:00|8393.5|8385.7|8392.7|8385.3|8395.4|8387.1|8391|8383.7|325
1637622000000|2021-11-22 23:00:00|8392.2|8385.7|8390.3|8388|8395.5|8388.2|8390.3|8383.2|833
1637622300000|2021-11-22 23:05:00|8389.9|8388.4|8390.7|8389.2|8391.7|8389.8|8389.9|8387.8|303
1637622600000|2021-11-22 23:10:00|8390.6|8389.1|8391.9|8390.4|8392.1|8390.5|8390.4|8388.4|159
1637622900000|2021-11-22 23:15:00|8391.8|8390.3|8391.5|8390|8392.7|8390.7|8391.4|8389.6|125
1637623200000|2021-11-22 23:20:00|8391.4|8389.9|8391.6|8390.1|8391.8|8390.3|8390.9|8389.4|87
1637623500000|2021-11-22 23:25:00|8391.5|8390|8392|8390.5|8392.1|8390.6|8391.4|8389.9|64
1637623800000|2021-11-22 23:30:00|8391.9|8390.4|8391.7|8390.2|8392.1|8390.6|8391.6|8390.1|78
1637624100000|2021-11-22 23:35:00|8391.8|8390.3|8391.1|8389.6|8391.9|8390.4|8390.8|8389.3|103
1637624400000|2021-11-22 23:40:00|8391.2|8389.7|8390.9|8389.4|8391.2|8389.7|8390|8388.5|145
1637624700000|2021-11-22 23:45:00|8391|8389.5|8391.5|8390|8392.1|8390.6|8390.8|8389.3|185
1637625000000|2021-11-22 23:50:00|8391.6|8390.1|8391.2|8389.7|8391.8|8390.3|8391|8389.5|140
1637625300000|2021-11-22 23:55:00|8391.1|8389.6|8391.7|8390.2|8391.8|8390.5|8390.5|8389.3|121
1637625600000|2021-11-23 00:00:00|8391.4|8390.5|8390.7|8389.2|8392.8|8391.3|8390.6|8389.1|183
1637625900000|2021-11-23 00:05:00|8390.6|8389.1|8389.4|8387.9|8391.1|8389.6|8389.4|8387.9|284
1637626200000|2021-11-23 00:10:00|8389.5|8388|8389.7|8388.2|8389.9|8388.5|8388.8|8387.3|155
1637626500000|2021-11-23 00:15:00|8389.5|8388|8390|8388.5|8390.7|8389.2|8389|8387.5|294
1637626800000|2021-11-23 00:20:00|8390.1|8388.6|8390.3|8388.8|8390.5|8389|8389.5|8388.1|182
1637627100000|2021-11-23 00:25:00|8390|8388.5|8389.2|8387.7|8390.1|8388.6|8388.8|8387.3|143
1637627400000|2021-11-23 00:30:00|8389.3|8387.8|8389.2|8387.7|8389.7|8388.3|8388.7|8387.2|131
1637627700000|2021-11-23 00:35:00|8389.3|8387.8|8388.7|8387.2|8389.3|8387.8|8388.1|8386.9|163
1637628000000|2021-11-23 00:40:00|8388.8|8387.3|8388.6|8387.1|8389.2|8387.7|8388.2|8386.7|111
1637628300000|2021-11-23 00:45:00|8388.7|8387.2|8388.6|8387.1|8388.8|8387.4|8388.1|8386.8|134
1637628600000|2021-11-23 00:50:00|8388.5|8387|8388.7|8387.2|8389|8387.7|8388.3|8386.8|132
1637628900000|2021-11-23 00:55:00|8388.6|8387.1|8388.8|8387.3|8389.5|8388.3|8388.5|8387|146
1637629200000|2021-11-23 01:00:00|8388.7|8387.2|8388.4|8386.9|8388.7|8387.2|8386.9|8385.7|267
1637629500000|2021-11-23 01:05:00|8388.3|8386.8|8388.3|8386.8|8388.6|8387.2|8387.7|8386.4|203
1637629800000|2021-11-23 01:10:00|8387.9|8387|8388.2|8386.7|8388.9|8387.6|8387.9|8386.6|182
1637630100000|2021-11-23 01:15:00|8388.3|8386.8|8388.4|8386.9|8389.2|8387.9|8387.9|8386.4|185
1637630400000|2021-11-23 01:20:00|8388.5|8387|8388.4|8387.5|8389|8387.9|8388|8386.9|142
1637630700000|2021-11-23 01:25:00|8388.8|8387.3|8388|8386.5|8388.9|8387.7|8387.6|8386.3|214
1637631000000|2021-11-23 01:30:00|8387.9|8386.4|8387.9|8386.4|8388.2|8386.8|8387.1|8385.9|193
1637631300000|2021-11-23 01:35:00|8388|8386.5|8387.6|8386.7|8388.8|8387.4|8387.2|8386|214
1637631600000|2021-11-23 01:40:00|8387.7|8386.8|8388.2|8387.3|8388.5|8387.3|8387.5|8386.4|141
1637631900000|2021-11-23 01:45:00|8388.1|8387.2|8387.2|8386.3|8388.8|8387.6|8387|8385.9|215
1637632200000|2021-11-23 01:50:00|8387.1|8386.2|8387.2|8386.3|8387.7|8386.5|8386.4|8385.3|188
1637632500000|2021-11-23 01:55:00|8387.3|8386.4|8387.2|8385.7|8387.6|8386.5|8386.6|8385.2|172
1637632800000|2021-11-23 02:00:00|8387.3|8385.8|8386.7|8385.8|8387.4|8386.1|8386.2|8385|135
1637633100000|2021-11-23 02:05:00|8386.6|8385.7|8386|8385.1|8387|8385.9|8386|8384.8|155
1637633400000|2021-11-23 02:10:00|8386.4|8384.9|8387.1|8385.6|8387.3|8386|8385.8|8384.6|202
1637633700000|2021-11-23 02:15:00|8387.2|8385.7|8387.4|8385.9|8387.8|8386.4|8386.6|8385.2|381
1637634000000|2021-11-23 02:20:00|8387.5|8386|8387.1|8385.6|8387.8|8386.3|8386.6|8385.1|283
1637634300000|2021-11-23 02:25:00|8387.2|8385.7|8386.6|8385.1|8388.1|8386.6|8386.3|8385|234
1637634600000|2021-11-23 02:30:00|8386.7|8385.2|8386.9|8386|8387.4|8386.1|8385.7|8384.6|231
1637634900000|2021-11-23 02:35:00|8387.2|8385.7|8387.4|8385.9|8388|8386.8|8386.8|8385.4|153
1637635200000|2021-11-23 02:40:00|8387.5|8386|8389|8387.5|8389.5|8388.3|8387.5|8386|259
1637635500000|2021-11-23 02:45:00|8389.1|8387.6|8390.3|8388.8|8390.4|8389.2|8388.6|8387.4|209
1637635800000|2021-11-23 02:50:00|8390.1|8388.6|8389.5|8388|8390.3|8389.1|8388.9|8387.4|191
1637636100000|2021-11-23 02:55:00|8389.4|8387.9|8390.4|8389.5|8390.9|8389.7|8389.1|8387.9|321
1637636400000|2021-11-23 03:00:00|8390.5|8389.6|8390.2|8388.7|8392|8390.8|8389.6|8388.5|357
1637636700000|2021-11-23 03:05:00|8390.3|8388.8|8390.2|8389.3|8390.5|8389.4|8389.5|8388.2|138
1637637000000|2021-11-23 03:10:00|8390.3|8389.4|8390.6|8389.1|8391.2|8390|8389.6|8388.4|222
1637637300000|2021-11-23 03:15:00|8390.5|8389|8389.5|8388.6|8390.7|8389.2|8389.4|8387.9|188
1637637600000|2021-11-23 03:20:00|8389.6|8388.7|8389.6|8388.1|8390.6|8389.1|8389|8387.9|215
1637637900000|2021-11-23 03:25:00|8389.5|8388|8389.1|8387.6|8389.7|8388.4|8388|8386.7|144
1637638200000|2021-11-23 03:30:00|8388.7|8387.8|8389.5|8388|8389.6|8388.4|8388.5|8387.2|214
1637638500000|2021-11-23 03:35:00|8389.6|8388.1|8389.1|8388.2|8389.6|8388.4|8388.5|8387.2|150
1637638800000|2021-11-23 03:40:00|8389|8388.1|8389.6|8388.1|8389.8|8388.6|8388.9|8387.6|151
1637639100000|2021-11-23 03:45:00|8389.5|8388|8389.5|8388|8390.1|8388.6|8389.2|8387.9|162
1637639400000|2021-11-23 03:50:00|8389.4|8387.9|8388.9|8387.4|8389.8|8388.3|8388.6|8387.3|134
1637639700000|2021-11-23 03:55:00|8388.8|8387.3|8388.4|8387.5|8389|8387.7|8388|8386.7|148
1637640000000|2021-11-23 04:00:00|8388.5|8387.6|8388.6|8387.1|8388.7|8387.6|8388|8386.8|154
1637640300000|2021-11-23 04:05:00|8388.5|8387|8389.8|8388.3|8390.1|8388.7|8388.4|8387|185
1637640600000|2021-11-23 04:10:00|8389.7|8388.2|8389.4|8387.9|8389.8|8388.5|8388.8|8387.6|193
1637640900000|2021-11-23 04:15:00|8389.5|8388|8389.3|8387.8|8389.5|8388.2|8388.7|8387.5|100
1637641200000|2021-11-23 04:20:00|8389.2|8387.7|8389.2|8387.7|8389.4|8388.2|8388.8|8387.6|98
1637641500000|2021-11-23 04:25:00|8389.3|8387.8|8390.1|8388.6|8390.4|8389.1|8388.8|8387.5|109
1637641800000|2021-11-23 04:30:00|8390|8388.5|8389.7|8388.8|8390.3|8389.2|8389.7|8388.5|90
1637642100000|2021-11-23 04:35:00|8389.8|8388.9|8389.8|8388.3|8390.1|8388.9|8389.2|8388|118
1637642400000|2021-11-23 04:40:00|8389.7|8388.2|8391|8389.5|8391.1|8389.9|8389.4|8388.2|122
1637642700000|2021-11-23 04:45:00|8390.9|8389.4|8390.5|8389.6|8391.2|8390.1|8390|8388.8|156
1637643000000|2021-11-23 04:50:00|8390.4|8389.5|8390.6|8389.7|8391.2|8390.1|8390.2|8389.2|123
1637643300000|2021-11-23 04:55:00|8390.5|8389.6|8390.5|8389|8390.8|8389.7|8389.8|8388.4|179
1637643600000|2021-11-23 05:00:00|8390.6|8389.1|8390.6|8389.1|8391.7|8390.3|8390.2|8388.9|193
1637643900000|2021-11-23 05:05:00|8390.7|8389.2|8390.5|8389|8390.8|8389.7|8390.1|8388.9|84
1637644200000|2021-11-23 05:10:00|8390.6|8389.1|8389.7|8388.2|8391.2|8389.7|8389.6|8388.2|153
1637644500000|2021-11-23 05:15:00|8389.8|8388.3|8388.6|8387.1|8390.4|8389.1|8388.1|8386.8|120
1637644800000|2021-11-23 05:20:00|8388.7|8387.2|8388.9|8387.4|8389.2|8387.7|8387.9|8386.6|206
1637645100000|2021-11-23 05:25:00|8389|8387.5|8389.9|8388.4|8390.3|8388.8|8388.8|8387.3|184
1637645400000|2021-11-23 05:30:00|8389.8|8388.3|8392|8390.5|8392.3|8391.1|8389.5|8388.3|201
1637645700000|2021-11-23 05:35:00|8391.9|8390.4|8393.9|8392.4|8394.5|8393|8391.8|8390.3|277
1637646000000|2021-11-23 05:40:00|8393.7|8392.2|8393.7|8392.2|8394.2|8392.7|8393|8391.5|262
1637646300000|2021-11-23 05:45:00|8393.8|8392.3|8393.5|8392|8394.1|8392.6|8392.7|8391.5|206
1637646600000|2021-11-23 05:50:00|8393.6|8392.1|8393.8|8392.3|8393.9|8392.4|8392.8|8391.4|191
1637646900000|2021-11-23 05:55:00|8393.9|8392.4|8391.7|8390.2|8394.2|8392.9|8391.4|8389.9|225
1637647200000|2021-11-23 06:00:00|8391.8|8390.3|8393.4|8391.9|8394.1|8392.6|8391.7|8390.2|275
1637647500000|2021-11-23 06:05:00|8393.5|8392|8394.1|8392.6|8394.5|8393|8393.2|8391.7|208
1637647800000|2021-11-23 06:10:00|8394|8392.5|8393.6|8392.1|8394.2|8392.7|8392.9|8391.5|136
1637648100000|2021-11-23 06:15:00|8393.7|8392.2|8394.6|8393.1|8395.3|8393.8|8393.5|8392|206
1637648400000|2021-11-23 06:20:00|8394.5|8393|8393.7|8392.2|8394.7|8393.2|8392.9|8391.4|220
1637648700000|2021-11-23 06:25:00|8393.6|8392.1|8394.5|8393|8394.6|8393.1|8393.3|8391.8|192
1637649000000|2021-11-23 06:30:00|8394.6|8393.1|8395.7|8394.2|8395.8|8394.3|8393.2|8391.7|357
1637649300000|2021-11-23 06:35:00|8395.6|8394.1|8395.9|8394.4|8396.1|8394.8|8395|8393.5|312
1637649600000|2021-11-23 06:40:00|8395.8|8394.3|8395.8|8394.3|8396.5|8395.2|8395.1|8394|231
1637649900000|2021-11-23 06:45:00|8395.9|8394.4|8396.6|8395.7|8397.5|8396.2|8395.5|8394|300
1637650200000|2021-11-23 06:50:00|8396.7|8395.8|8396.2|8395.3|8397.8|8396.3|8396.1|8394.9|251
1637650500000|2021-11-23 06:55:00|8396.5|8395|8397.3|8395.8|8397.4|8395.9|8395.6|8394.4|183
1637650800000|2021-11-23 07:00:00|8397.5|8396|8396.1|8394.6|8397.9|8396.4|8395.8|8394.3|430
1637651100000|2021-11-23 07:05:00|8396.2|8394.7|8397.5|8396.6|8398.5|8397.2|8396|8394.5|485
1637651400000|2021-11-23 07:10:00|8397.8|8396.3|8399.3|8397.8|8399.8|8398.7|8397.2|8396|643
1637651700000|2021-11-23 07:15:00|8399.2|8397.7|8399.6|8398.1|8399.9|8398.7|8397.5|8396.4|549
1637652000000|2021-11-23 07:20:00|8399.4|8397.9|8398.1|8396.6|8401.8|8400.3|8397.1|8395.6|787
1637652300000|2021-11-23 07:25:00|8398|8396.5|8398.3|8396.8|8399.7|8398.2|8396.3|8394.9|707
1637652600000|2021-11-23 07:30:00|8398.4|8396.9|8399.1|8397.6|8402.6|8401.1|8398|8396.5|790
1637652900000|2021-11-23 07:35:00|8399.2|8397.7|8400.6|8399.1|8402.1|8400.6|8398.9|8397.4|548
1637653200000|2021-11-23 07:40:00|8400.5|8399|8398.2|8396.7|8400.5|8399|8397.5|8396|636
1637653500000|2021-11-23 07:45:00|8398.3|8396.8|8398.1|8396.6|8400.3|8398.8|8397.1|8395.8|561
1637653800000|2021-11-23 07:50:00|8397.7|8396.8|8398.6|8397.1|8399.6|8398.1|8397.4|8396.3|568
1637654100000|2021-11-23 07:55:00|8398.5|8397|8399.6|8398.1|8399.9|8398.6|8395|8394.1|602
1637654400000|2021-11-23 08:00:00|8399.5|8398.6|8403.7|8402.2|8404.1|8402.6|8396.8|8395.4|843
1637654700000|2021-11-23 08:05:00|8403.8|8402.3|8403.4|8401.9|8405.9|8404.7|8401.2|8399.8|910
1637655000000|2021-11-23 08:10:00|8403.5|8402|8415|8404|8417|8406|8401.1|8399.9|824
1637655300000|2021-11-23 08:15:00|8407.1|8404.4|8408.1|8407.2|8412.1|8409.2|8407.1|8404.4|851
1637655600000|2021-11-23 08:20:00|8408|8407.1|8410.1|8408.6|8411.5|8410.2|8405.3|8404|871
1637655900000|2021-11-23 08:25:00|8409.9|8409|8408.9|8407.4|8411.1|8409.8|8407.9|8406.3|746
1637656200000|2021-11-23 08:30:00|8408.6|8407.1|8413.2|8411.7|8414.3|8413|8408.6|8406.9|967
1637656500000|2021-11-23 08:35:00|8412.9|8412|8416.5|8415.6|8418.6|8417.2|8412.9|8411.8|760
1637656800000|2021-11-23 08:40:00|8416.6|8415.7|8415.8|8414.9|8418.2|8416.9|8414.2|8413|784
1637657100000|2021-11-23 08:45:00|8416|8414.5|8417.9|8417|8419.5|8418.4|8414.6|8413.2|778
1637657400000|2021-11-23 08:50:00|8418.2|8416.7|8419.6|8418.1|8421.4|8420.4|8418.2|8416.7|757
1637657700000|2021-11-23 08:55:00|8419.5|8418|8421.7|8420.2|8422.5|8421|8417.6|8416.4|742
1637658000000|2021-11-23 09:00:00|8421.6|8420.1|8419.3|8417.8|8425.9|8424.8|8419.1|8417.8|811
1637658300000|2021-11-23 09:05:00|8419.4|8417.9|8419.7|8418.2|8420.5|8419.3|8417.9|8416.4|820
1637658600000|2021-11-23 09:10:00|8419.6|8418.1|8419.6|8418.1|8422.2|8420.9|8419.5|8418|741
1637658900000|2021-11-23 09:15:00|8419.3|8418.4|8418.2|8416.7|8420.2|8419|8417.5|8415.9|750
1637659200000|2021-11-23 09:20:00|8418.3|8416.8|8416.5|8415.6|8419.3|8418.1|8416.4|8415.1|655
1637659500000|2021-11-23 09:25:00|8416.6|8415.7|8418.5|8414.2|8418.7|8416.8|8415.8|8414|780
1637659800000|2021-11-23 09:30:00|8418.2|8414.5|8414.8|8413.3|8418.2|8416.6|8413.2|8410.7|740
1637660100000|2021-11-23 09:35:00|8414.5|8413.6|8411.4|8409.9|8414.6|8413.6|8409|8407.9|704
1637660400000|2021-11-23 09:40:00|8411.5|8410|8414.5|8413.6|8415.4|8414.3|8411.2|8409.8|547
1637660700000|2021-11-23 09:45:00|8414.6|8413.7|8417.3|8416.4|8419.2|8417.8|8414.3|8413.1|602
1637661000000|2021-11-23 09:50:00|8417.4|8416.5|8417.6|8416.7|8418.1|8416.9|8415.9|8414.7|540
1637661300000|2021-11-23 09:55:00|8417.7|8416.8|8416.5|8415.6|8419.2|8418.3|8416.5|8415.3|468
1637661600000|2021-11-23 10:00:00|8416.6|8415.7|8418.7|8417.8|8419.1|8418|8415.7|8414.8|468
1637661900000|2021-11-23 10:05:00|8418.8|8417.9|8422.5|8421.6|8422.5|8421.6|8417.4|8416.5|476
1637662200000|2021-11-23 10:10:00|8422.4|8421.5|8419.9|8419|8422.6|8421.7|8419.3|8418.2|462
1637662500000|2021-11-23 10:15:00|8419.7|8418.8|8418.4|8416.9|8420.9|8420|8417.2|8416|533
1637662800000|2021-11-23 10:20:00|8418.5|8417|8419.8|8418.9|8420.8|8419.6|8417.5|8416.1|405
1637663100000|2021-11-23 10:25:00|8419.9|8419|8421.1|8420.2|8421.7|8420.8|8419.1|8418.2|365
1637663400000|2021-11-23 10:30:00|8421.2|8420.3|8420.3|8419.4|8423.6|8422.5|8420.2|8419.1|579
1637663700000|2021-11-23 10:35:00|8420.2|8419.3|8419.7|8418.8|8421.1|8420|8418.9|8417.7|454
1637664000000|2021-11-23 10:40:00|8419.5|8418.6|8419.7|8418.2|8420.2|8419.3|8418.4|8417.3|412
1637664300000|2021-11-23 10:45:00|8419.6|8418.1|8419.9|8419|8421|8420|8419.2|8418.1|432
1637664600000|2021-11-23 10:50:00|8420.3|8418.8|8421.8|8420.9|8422.3|8421|8419.3|8418|499
1637664900000|2021-11-23 10:55:00|8421.9|8421|8424.4|8423.5|8424.4|8423.5|8420.8|8419.7|563
1637665200000|2021-11-23 11:00:00|8424.3|8423.4|8425.9|8425|8426.9|8425.5|8417.8|8416.5|881
1637665500000|2021-11-23 11:05:00|8426.2|8424.7|8426.2|8424.7|8428.7|8427.5|8424.4|8423.2|703
1637665800000|2021-11-23 11:10:00|8426.3|8424.8|8424.5|8423.6|8426.5|8425.3|8423.2|8422.1|628
1637666100000|2021-11-23 11:15:00|8424.4|8423.5|8420|8418.5|8425.2|8424.1|8420|8418.5|753
1637666400000|2021-11-23 11:20:00|8420.1|8418.6|8419.3|8418.4|8422.4|8421.2|8418.5|8417.3|671
1637666700000|2021-11-23 11:25:00|8419.6|8418.1|8419.1|8417.6|8421.4|8420.4|8418.6|8417.5|529
1637667000000|2021-11-23 11:30:00|8418.9|8418|8418.9|8417.4|8419.7|8418.4|8416.8|8415.5|488
1637667300000|2021-11-23 11:35:00|8419|8417.5|8417.8|8416.3|8419.7|8418.5|8416.8|8415.6|539
1637667600000|2021-11-23 11:40:00|8417.6|8416.1|8414.5|8413|8417.8|8416.6|8413.7|8412.5|558
1637667900000|2021-11-23 11:45:00|8414.6|8413.1|8415.9|8414.4|8415.9|8414.8|8413|8411.8|446
1637668200000|2021-11-23 11:50:00|8415.5|8414.6|8415.3|8414.4|8417.9|8416.7|8414.9|8413.7|407
1637668500000|2021-11-23 11:55:00|8415.2|8414.3|8417.9|8416.4|8418.2|8417.2|8415.2|8414.1|597
1637668800000|2021-11-23 12:00:00|8417.8|8416.3|8419.8|8418.9|8420.7|8419.8|8416.3|8415.1|654
1637669100000|2021-11-23 12:05:00|8419.7|8418.8|8417.4|8416.5|8421|8419.7|8416.9|8415.8|713
1637669400000|2021-11-23 12:10:00|8417.3|8416.4|8420.7|8419.8|8421.5|8420.3|8417.3|8416.4|427
1637669700000|2021-11-23 12:15:00|8420.6|8419.7|8420.3|8418.8|8424.3|8423.2|8419.2|8418.1|600
1637670000000|2021-11-23 12:20:00|8420.2|8418.7|8419.9|8418.4|8420.7|8419.4|8418.6|8417.2|584
1637670300000|2021-11-23 12:25:00|8419.8|8418.3|8424.6|8423.1|8424.7|8423.2|8417.7|8416.4|627
1637670600000|2021-11-23 12:30:00|8424.7|8423.2|8420.5|8419|8425.1|8423.6|8419.9|8418.4|637
1637670900000|2021-11-23 12:35:00|8420.1|8419.2|8419.7|8418.8|8421.5|8420.2|8418.3|8417|561
1637671200000|2021-11-23 12:40:00|8419.6|8418.7|8417.8|8416.3|8420.6|8419.6|8417.4|8416.1|479
1637671500000|2021-11-23 12:45:00|8417.6|8416.1|8420.6|8419.1|8420.7|8419.5|8417.2|8415.9|508
1637671800000|2021-11-23 12:50:00|8420.7|8419.2|8422|8421.1|8423.3|8422|8420.4|8419|556
1637672100000|2021-11-23 12:55:00|8421.9|8421|8422.1|8420.6|8422.6|8421.3|8420.1|8418.9|710
1637672400000|2021-11-23 13:00:00|8422.2|8420.7|8423.2|8421.7|8423.5|8422.3|8419.8|8418.7|673
1637672700000|2021-11-23 13:05:00|8422.9|8422|8421|8420.1|8423.2|8422|8419|8418|618
1637673000000|2021-11-23 13:10:00|8421.1|8420.2|8419.3|8417.8|8422.4|8420.9|8417.9|8416.5|667
1637673300000|2021-11-23 13:15:00|8418.8|8417.9|8418.3|8417.4|8420.3|8419.1|8417.8|8416.9|630
1637673600000|2021-11-23 13:20:00|8418.4|8417.5|8420.9|8419.4|8421.1|8419.9|8418|8417.1|642
1637673900000|2021-11-23 13:25:00|8421|8419.5|8418.9|8417.4|8421.1|8419.9|8418.1|8416.9|599
1637674200000|2021-11-23 13:30:00|8419|8417.5|8418.2|8417.3|8420.2|8419|8417.6|8416.3|617
1637674500000|2021-11-23 13:35:00|8417.9|8417|8421.4|8420.5|8421.6|8420.7|8417.7|8416.4|647
1637674800000|2021-11-23 13:40:00|8421.5|8420.6|8421.9|8420.4|8422|8421|8419.6|8418.4|658
1637675100000|2021-11-23 13:45:00|8421.8|8420.3|8424.6|8423.7|8425.2|8424.3|8420.9|8419.8|620
1637675400000|2021-11-23 13:50:00|8424.7|8423.8|8419.6|8418.7|8425.7|8424.8|8419.5|8418.4|610
1637675700000|2021-11-23 13:55:00|8419.5|8418.6|8417.8|8416.3|8420.4|8419.3|8417.4|8416.3|524
1637676000000|2021-11-23 14:00:00|8417.2|8416|8415.5|8414.6|8417.5|8416.4|8414.5|8413.6|548
1637676300000|2021-11-23 14:05:00|8415.8|8414.3|8415.2|8414.3|8417.3|8416.2|8414.9|8413.6|628
1637676600000|2021-11-23 14:10:00|8415.1|8414.2|8415.6|8414.7|8416.9|8415.7|8414.5|8413.3|417
1637676900000|2021-11-23 14:15:00|8415.7|8414.8|8416.6|8415.7|8417.7|8416.6|8415.6|8414.3|374
1637677200000|2021-11-23 14:20:00|8416.5|8415.6|8417|8415.5|8418.5|8417.5|8416.5|8415.1|429
1637677500000|2021-11-23 14:25:00|8417.1|8415.6|8414.9|8413.4|8418.7|8417.5|8414.7|8413.3|507
1637677800000|2021-11-23 14:30:00|8414.8|8413.3|8414.3|8413.4|8415.1|8414|8412|8410.8|766
1637678100000|2021-11-23 14:35:00|8414.5|8413|8413.7|8412.2|8415.4|8414.2|8412.9|8411.9|700
1637678400000|2021-11-23 14:40:00|8413.5|8412|8409.4|8407.9|8413.7|8412.6|8408.8|8407.3|800
1637678700000|2021-11-23 14:45:00|8409.5|8408|8408.9|8408|8410.3|8408.9|8407.4|8405.9|754
1637679000000|2021-11-23 14:50:00|8409.1|8408.2|8410.3|8408.8|8410.7|8409.5|8406.8|8405.4|656
1637679300000|2021-11-23 14:55:00|8410.4|8408.9|8411.7|8410.2|8411.9|8410.7|8409.3|8408.3|775
1637679600000|2021-11-23 15:00:00|8411.6|8410.1|8414.6|8413.1|8415.7|8414.2|8410.9|8409.4|789
1637679900000|2021-11-23 15:05:00|8414.7|8413.2|8414.9|8413.4|8416.2|8415.1|8414|8412.9|765
1637680200000|2021-11-23 15:10:00|8414.8|8413.9|8419.5|8418|8420.5|8419.3|8414.1|8412.6|786
1637680500000|2021-11-23 15:15:00|8419.3|8417.8|8416.3|8415.4|8419.3|8417.8|8415.7|8414.4|741
1637680800000|2021-11-23 15:20:00|8416.7|8415.2|8417.4|8416.5|8419.5|8418.5|8416.2|8415.1|692
1637681100000|2021-11-23 15:25:00|8417.5|8416.6|8422.1|8420.6|8423.7|8422.2|8417.5|8416.2|614
1637681400000|2021-11-23 15:30:00|8422.2|8420.7|8422.7|8421.2|8424|8422.5|8420.7|8419.2|610
1637681700000|2021-11-23 15:35:00|8422.6|8421.1|8424.1|8422.6|8425|8423.8|8422.1|8420.6|549
1637682000000|2021-11-23 15:40:00|8424|8422.5|8425.4|8424.5|8427.1|8425.9|8422.7|8421.4|591
1637682300000|2021-11-23 15:45:00|8425.3|8424.4|8423.9|8423|8427.4|8426.2|8423.7|8422.5|770
1637682600000|2021-11-23 15:50:00|8424.1|8422.6|8425.5|8424|8426.8|8425.5|8422.3|8420.8|809
1637682900000|2021-11-23 15:55:00|8425.6|8424.1|8425.8|8424.9|8428.7|8427.5|8425.4|8424|734
1637683200000|2021-11-23 16:00:00|8425.7|8424.8|8428|8426.5|8428.5|8427.3|8424.3|8423|711
1637683500000|2021-11-23 16:05:00|8427.6|8426.7|8428.2|8426.7|8429.6|8428.4|8426.6|8425.3|563
1637683800000|2021-11-23 16:10:00|8428.3|8426.8|8429.9|8429|8431.1|8429.8|8427.2|8426|436
1637684100000|2021-11-23 16:15:00|8430.3|8428.8|8430.6|8429.1|8432.1|8430.8|8429.9|8428.7|504
1637684400000|2021-11-23 16:20:00|8430.7|8429.2|8426|8424.5|8430.7|8429.6|8425.6|8424.4|549
1637684700000|2021-11-23 16:25:00|8425.7|8424.2|8423.8|8422.3|8428.1|8426.8|8423.4|8422|586
1637685000000|2021-11-23 16:30:00|8423.9|8422.4|8422.5|8421|8424.1|8422.8|8421.8|8420.4|396
1637685300000|2021-11-23 16:35:00|8422.4|8420.9|8421.5|8420|8423.6|8422.1|8421.4|8419.9|561
1637685600000|2021-11-23 16:40:00|8421.6|8420.1|8421.2|8419.7|8422.9|8421.6|8420|8418.6|511
1637685900000|2021-11-23 16:45:00|8421.3|8419.8|8418.8|8417.9|8421.6|8420.1|8418.8|8417.7|515
1637686200000|2021-11-23 16:50:00|8419.1|8417.6|8416.5|8415|8419.3|8417.9|8416|8414.5|559
1637686500000|2021-11-23 16:55:00|8416.4|8414.9|8415.7|8414.2|8417.6|8416.3|8414.6|8413.2|508
1637686800000|2021-11-23 17:00:00|8415.8|8414.3|8416.4|8414.9|8416.7|8415.5|8414.5|8413.3|468
1637687100000|2021-11-23 17:05:00|8416.1|8415.2|8416.2|8414.7|8417|8415.7|8415.1|8413.9|376
1637687400000|2021-11-23 17:10:00|8416.1|8414.6|8416.7|8415.2|8417.2|8416|8415.3|8414.1|352
1637687700000|2021-11-23 17:15:00|8416.6|8415.1|8418.6|8417.1|8418.6|8417.4|8415.6|8414.6|339
1637688000000|2021-11-23 17:20:00|8418.4|8417.5|8416.6|8415.7|8418.6|8417.7|8416|8414.8|340
1637688300000|2021-11-23 17:25:00|8416.7|8415.8|8417|8416.1|8418|8416.9|8416.5|8415.3|319
1637688600000|2021-11-23 17:30:00|8416.9|8416|8415.4|8414.5|8417.3|8416.2|8414.8|8413.6|284
1637688900000|2021-11-23 17:35:00|8415.5|8414.6|8414.4|8413.5|8416.1|8414.9|8412.9|8411.9|332
1637689200000|2021-11-23 17:40:00|8414.5|8413.6|8414.2|8412.7|8415.1|8413.9|8413.7|8412.5|315
1637689500000|2021-11-23 17:45:00|8413.9|8413|8415.1|8413.6|8415.4|8414.2|8411.9|8410.8|424
1637689800000|2021-11-23 17:50:00|8415.2|8413.7|8415.4|8414.5|8416.1|8414.7|8414.1|8412.9|305
1637690100000|2021-11-23 17:55:00|8415.5|8414.6|8415.6|8414.1|8416.3|8415|8414.3|8413.3|490
1637690400000|2021-11-23 18:00:00|8415.2|8414.3|8414.6|8413.1|8416.4|8415.2|8414|8412.7|468
1637690700000|2021-11-23 18:05:00|8414.8|8413.3|8412.6|8411.1|8415.2|8414|8411.9|8410.7|455
1637691000000|2021-11-23 18:10:00|8412.7|8411.2|8412.4|8410.9|8413.3|8412.1|8411.3|8410.2|319
1637691300000|2021-11-23 18:15:00|8411.9|8411|8413|8412.1|8414.7|8413.7|8411.8|8410.7|394
1637691600000|2021-11-23 18:20:00|8412.9|8412|8414.1|8413.2|8414.8|8413.6|8412.9|8411.9|314
1637691900000|2021-11-23 18:25:00|8414.2|8413.3|8414.8|8413.9|8415.6|8414.6|8414|8412.9|358
1637692200000|2021-11-23 18:30:00|8414.9|8414|8413.9|8413|8416.1|8415|8413.9|8412.7|284
1637692500000|2021-11-23 18:35:00|8414.2|8412.7|8415.5|8414.6|8415.6|8414.7|8414|8412.7|261
1637692800000|2021-11-23 18:40:00|8415.4|8414.5|8415.4|8414.5|8415.9|8414.8|8414.8|8413.6|224
1637693100000|2021-11-23 18:45:00|8415.3|8414.4|8413|8412.1|8415.5|8414.6|8413|8411.8|236
1637693400000|2021-11-23 18:50:00|8413.3|8411.8|8413|8412.1|8414.3|8413.1|8412.8|8411.7|215
1637693700000|2021-11-23 18:55:00|8413.1|8412.2|8413.8|8412.9|8414.3|8413.1|8412.3|8411.2|293
1637694000000|2021-11-23 19:00:00|8413.9|8413|8414.9|8414|8415.6|8414.5|8413.7|8412.5|229
1637694300000|2021-11-23 19:05:00|8414.8|8413.9|8413.4|8412.5|8414.9|8414|8413.3|8412.2|130
1637694600000|2021-11-23 19:10:00|8413.5|8412.6|8412.1|8411.2|8413.5|8412.6|8412|8411|142
1637694900000|2021-11-23 19:15:00|8412.2|8411.3|8413.1|8412.2|8413.7|8412.8|8412.2|8411.3|189
1637695200000|2021-11-23 19:20:00|8413|8412.1|8411.8|8410.9|8413.6|8412.6|8411.8|8410.9|194
1637695500000|2021-11-23 19:25:00|8411.7|8410.8|8411.9|8411|8412.3|8411.2|8411.3|8410.1|182
1637695800000|2021-11-23 19:30:00|8411.8|8410.9|8411.8|8410.9|8412.9|8411.7|8411.5|8410.1|191
1637696100000|2021-11-23 19:35:00|8411.9|8411|8411|8410.1|8412|8411|8410.8|8409.7|191
1637696400000|2021-11-23 19:40:00|8410.9|8410|8409.7|8408.8|8411.4|8410.3|8409.4|8408.3|210
1637696700000|2021-11-23 19:45:00|8409.8|8408.9|8407.1|8406.2|8410.1|8409.1|8407.1|8406|221
1637697000000|2021-11-23 19:50:00|8407.2|8406.3|8407.5|8406.6|8408.5|8407.3|8406.7|8405.8|254
1637697300000|2021-11-23 19:55:00|8407.4|8406.5|8408.7|8407.2|8408.7|8407.6|8406.8|8405.7|323
1637697600000|2021-11-23 20:00:00|8408.8|8407.3|8407.6|8406.7|8409.4|8408.3|8407.1|8405.9|394
1637697900000|2021-11-23 20:05:00|8407.7|8406.8|8408.4|8407.5|8409.1|8407.8|8407.5|8406.3|242
1637698200000|2021-11-23 20:10:00|8408.5|8407.6|8409.5|8408.6|8410.2|8409.2|8408.2|8407.1|300
1637698500000|2021-11-23 20:15:00|8409.4|8408.5|8408.6|8407.7|8409.8|8408.6|8407.7|8406.8|172
1637698800000|2021-11-23 20:20:00|8408.5|8407.6|8409|8408.1|8409.7|8408.8|8408.4|8407.2|158
1637699100000|2021-11-23 20:25:00|8408.9|8408|8407.9|8406.4|8409|8408.1|8407.6|8406.4|200
1637699400000|2021-11-23 20:30:00|8408|8406.5|8407.4|8406.5|8408.1|8406.9|8406.7|8405.8|247
1637699700000|2021-11-23 20:35:00|8407.7|8406.2|8408.7|8407.2|8408.9|8407.7|8406.8|8405.6|242
1637700000000|2021-11-23 20:40:00|8408.6|8407.1|8409.1|8408.2|8409.6|8408.5|8407.8|8406.4|209
1637700300000|2021-11-23 20:45:00|8409|8408.1|8408|8406.5|8409.4|8408.2|8407.5|8406.3|213
1637700600000|2021-11-23 20:50:00|8407.9|8406.4|8407.2|8405.7|8408.2|8406.7|8406.5|8405.2|278
1637700900000|2021-11-23 20:55:00|8407.1|8405.6|8408.8|8407.3|8409.4|8408.2|8406|8404.7|366
1637701200000|2021-11-23 21:00:00|8408.6|8407.1|8408.7|8407.2|8409.2|8407.8|8407.3|8406.2|274
1637701500000|2021-11-23 21:05:00|8408.6|8407.1|8408.2|8406.7|8408.7|8407.2|8407.4|8406.2|112
1637701800000|2021-11-23 21:10:00|8408.3|8406.8|8408.2|8406.7|8408.7|8407.4|8407.4|8406|122
1637702100000|2021-11-23 21:15:00|8408.1|8406.6|8408.1|8406.6|8408.5|8407|8407.4|8405.9|131
1637702400000|2021-11-23 21:20:00|8408.2|8406.7|8408.2|8406.7|8408.5|8407.3|8407.5|8406.3|85
1637702700000|2021-11-23 21:25:00|8408.3|8406.8|8408.2|8406.7|8408.6|8407.4|8407.3|8406.2|131
1637703000000|2021-11-23 21:30:00|8408.3|8406.8|8409.3|8407.8|8409.6|8408.3|8407.2|8405.9|171
1637703300000|2021-11-23 21:35:00|8409.4|8407.9|8409.1|8407.6|8409.5|8408|8408.8|8407.3|105
1637703600000|2021-11-23 21:40:00|8409|8407.5|8409|8408.1|8409.5|8408.2|8408.4|8407.1|104
1637703900000|2021-11-23 21:45:00|8409.4|8407.9|8410.4|8408.9|8410.8|8409.3|8409.4|8407.9|192
1637704200000|2021-11-23 21:50:00|8410.5|8409|8411.2|8407.7|8414.5|8409.1|8409.1|8406.1|362
1637704500000|2021-11-23 21:55:00|8410|8407|8412.7|8401.7|8414.8|8407.6|8407.9|8401.6|505
1637704800000|2021-11-23 22:00:00|8412.8|8401.8|8412.5|8401.5|8412.8|8401.8|8411.4|8400.4|55
1637705100000|2021-11-23 22:05:00|8412.4|8401.4|8412.6|8401.6|8413.8|8402.8|8411.9|8400.9|50
1637705400000|2021-11-23 22:10:00|8412.5|8401.5|8415.4|8405.2|8416.5|8405.5|8409.8|8398.8|235
1637705700000|2021-11-23 22:15:00|8415.7|8404.7|8413.7|8404.7|8416|8406.4|8412.5|8402|219
1637706000000|2021-11-23 22:20:00|8414.1|8404.6|8412|8401|8415.5|8404.8|8411.2|8400.2|225
1637706300000|2021-11-23 22:25:00|8411.9|8400.9|8412.2|8401.2|8412.9|8401.9|8410.9|8399.9|160
1637706600000|2021-11-23 22:30:00|8412|8401|8412.2|8402.9|8413.6|8404.6|8410|8399|201
1637706900000|2021-11-23 22:35:00|8412.3|8402.8|8412.4|8401.4|8413.1|8405.1|8410|8399|346
1637707200000|2021-11-23 22:40:00|8412.6|8401.6|8413.8|8404.3|8415.6|8406.1|8411.3|8401.2|602
1637707500000|2021-11-23 22:45:00|8414|8404.5|8414.1|8404.3|8415.1|8406.8|8412.6|8403.7|967
1637707800000|2021-11-23 22:50:00|8414.2|8405.7|8414|8405|8415|8406.8|8412|8403.7|812
1637708100000|2021-11-23 22:55:00|8413.8|8405.1|8414.4|8405|8415.1|8407.4|8412.2|8403.8|810
1637708400000|2021-11-23 23:00:00|8413.5|8405.2|8408.7|8406.4|8414.3|8407.8|8408|8401|674
1637708700000|2021-11-23 23:05:00|8408.5|8406.2|8407.5|8406|8409.9|8407.6|8407.4|8405.7|323
1637709000000|2021-11-23 23:10:00|8408.1|8405.7|8406.8|8405.3|8408.3|8406.3|8406.2|8404.2|219
1637709300000|2021-11-23 23:15:00|8406.6|8405.1|8406.8|8405.3|8407.4|8405.9|8406.2|8404.7|192
1637709600000|2021-11-23 23:20:00|8406.7|8405.2|8407|8405.5|8407|8405.5|8406.3|8404.8|110
1637709900000|2021-11-23 23:25:00|8407.1|8405.6|8407.2|8405.7|8407.4|8405.9|8406.8|8405.3|128
1637710200000|2021-11-23 23:30:00|8407.1|8405.6|8407.4|8405.9|8407.5|8406|8406.4|8404.9|147
1637710500000|2021-11-23 23:35:00|8407.3|8405.8|8406.9|8405.4|8407.8|8406.3|8406.8|8405.3|120
1637710800000|2021-11-23 23:40:00|8407|8405.5|8407|8405.5|8407.2|8405.7|8406.6|8405.1|98
1637711100000|2021-11-23 23:45:00|8406.9|8405.4|8407.2|8405.7|8407.8|8406.3|8406.5|8405|256
1637711400000|2021-11-23 23:50:00|8407.3|8405.8|8407.2|8405.7|8408.3|8406.8|8407.1|8405.6|176
1637711700000|2021-11-23 23:55:00|8407.3|8405.8|8407.9|8406.4|8408.1|8406.6|8406.7|8405.2|132
1637712000000|2021-11-24 00:00:00|8407.8|8406.3|8407.6|8406.1|8407.9|8406.6|8405.7|8404.3|300
1637712300000|2021-11-24 00:05:00|8407.5|8406|8406.2|8404.7|8407.6|8406.1|8405.8|8404.4|231
1637712600000|2021-11-24 00:10:00|8406.1|8404.6|8406.4|8404.9|8406.5|8405.4|8405.3|8403.9|181
1637712900000|2021-11-24 00:15:00|8406|8405.1|8406.7|8405.2|8407.3|8406.1|8406|8405|164
1637713200000|2021-11-24 00:20:00|8406.8|8405.3|8405.4|8403.9|8406.9|8405.4|8405.1|8403.8|171
1637713500000|2021-11-24 00:25:00|8405.2|8404.3|8406.9|8405.4|8407.3|8406.1|8405|8403.9|172
1637713800000|2021-11-24 00:30:00|8407|8405.5|8406.2|8404.7|8407|8405.7|8406.1|8404.6|163
1637714100000|2021-11-24 00:35:00|8406.1|8404.6|8405.9|8404.4|8406.3|8405|8405.5|8404.2|119
1637714400000|2021-11-24 00:40:00|8406|8404.5|8405.1|8403.6|8406|8404.6|8404.6|8403.3|174
1637714700000|2021-11-24 00:45:00|8405|8403.5|8404.5|8403.6|8405.3|8404.1|8404.3|8403.1|156
1637715000000|2021-11-24 00:50:00|8404.9|8403.4|8405|8403.5|8405.3|8404.1|8403.6|8402.4|337
1637715300000|2021-11-24 00:55:00|8405.2|8403.7|8406.8|8405.3|8406.9|8405.4|8404.4|8403|398
1637715600000|2021-11-24 01:00:00|8406.5|8405|8404.9|8404|8409.1|8407.3|8403.3|8402.1|796
1637715900000|2021-11-24 01:05:00|8405|8404.1|8406|8404.5|8406.1|8404.9|8404.7|8403.5|408
1637716200000|2021-11-24 01:10:00|8405.9|8404.4|8405.3|8403.8|8406|8404.6|8404.3|8403.1|262
1637716500000|2021-11-24 01:15:00|8405.2|8403.7|8404.8|8403.3|8405.6|8404.5|8403.8|8402.6|274
1637716800000|2021-11-24 01:20:00|8404.7|8403.2|8406.4|8404.9|8406.7|8405.3|8404.2|8402.9|278
1637717100000|2021-11-24 01:25:00|8406.3|8404.8|8405.5|8404|8407.1|8405.8|8405|8403.8|223
1637717400000|2021-11-24 01:30:00|8405.4|8403.9|8403.7|8402.8|8405.5|8404.1|8402.7|8401.5|329
1637717700000|2021-11-24 01:35:00|8403.9|8402.4|8405|8403.5|8405|8403.8|8403.6|8402.3|258
1637718000000|2021-11-24 01:40:00|8404.6|8403.7|8403.2|8401.7|8404.8|8403.8|8402.7|8401.4|301
1637718300000|2021-11-24 01:45:00|8403.1|8401.6|8401.3|8400.4|8403.4|8402.1|8401.3|8400.1|224
1637718600000|2021-11-24 01:50:00|8401.2|8400.3|8400.3|8398.8|8401.3|8400.4|8399.9|8398.6|237
1637718900000|2021-11-24 01:55:00|8400.4|8398.9|8400.2|8399.3|8401.1|8399.9|8399.9|8398.6|229
1637719200000|2021-11-24 02:00:00|8400.1|8399.2|8399.7|8398.8|8401.2|8400.2|8399.7|8398.5|217
1637719500000|2021-11-24 02:05:00|8400|8398.5|8400.7|8399.2|8400.7|8399.6|8398.7|8397.6|190
1637719800000|2021-11-24 02:10:00|8400.6|8399.1|8401.1|8399.6|8401.3|8399.9|8399.7|8398.6|224
1637720100000|2021-11-24 02:15:00|8401.2|8399.7|8401.2|8399.7|8401.2|8399.8|8399.7|8398.5|150
1637720400000|2021-11-24 02:20:00|8401.1|8399.6|8399.9|8399|8401.2|8399.9|8399|8397.9|147
1637720700000|2021-11-24 02:25:00|8399.8|8398.9|8400.5|8399|8400.8|8399.7|8399.6|8398.6|188
1637721000000|2021-11-24 02:30:00|8400.6|8399.1|8400.3|8399.4|8401.1|8400|8399|8398|330
1637721300000|2021-11-24 02:35:00|8400.2|8399.3|8401.4|8400.5|8401.9|8400.8|8400.1|8399.2|255
1637721600000|2021-11-24 02:40:00|8401.3|8400.4|8400.9|8400|8402.3|8401.4|8400.8|8399.8|201
1637721900000|2021-11-24 02:45:00|8400.8|8399.9|8400.3|8399.4|8401.5|8400.4|8399.7|8398.5|204
1637722200000|2021-11-24 02:50:00|8400.2|8399.3|8401.1|8400.2|8401.8|8400.6|8399.7|8398.5|196
1637722500000|2021-11-24 02:55:00|8401.2|8400.3|8402.6|8401.7|8403.3|8402|8400.9|8399.7|288
1637722800000|2021-11-24 03:00:00|8402.9|8401.4|8402.3|8401.4|8403.2|8402.1|8402|8400.7|258
1637723100000|2021-11-24 03:05:00|8402.5|8401.6|8402.5|8401|8402.8|8401.7|8401.7|8400.6|280
1637723400000|2021-11-24 03:10:00|8402.4|8400.9|8403.2|8402.3|8403.6|8402.4|8402|8400.8|220
1637723700000|2021-11-24 03:15:00|8403.3|8401.8|8403.1|8401.6|8403.5|8402.3|8402.2|8401|224
1637724000000|2021-11-24 03:20:00|8403|8401.5|8402.5|8401.6|8403.3|8402.1|8401.6|8400.4|224
1637724300000|2021-11-24 03:25:00|8402.4|8401.5|8401.7|8400.8|8403|8402|8401.3|8400.4|177
1637724600000|2021-11-24 03:30:00|8401.6|8400.7|8402.1|8401.2|8402.6|8401.2|8401.5|8400.3|117
1637724900000|2021-11-24 03:35:00|8402|8401.1|8402.3|8401.4|8402.7|8401.5|8401.6|8400.5|155
1637725200000|2021-11-24 03:40:00|8402.4|8401.5|8403.2|8402.3|8404.5|8403.4|8401.7|8400.4|243
1637725500000|2021-11-24 03:45:00|8403.1|8402.2|8403.6|8402.7|8404|8402.8|8402.8|8401.4|134
1637725800000|2021-11-24 03:50:00|8403.7|8402.8|8402.4|8401.5|8403.7|8402.8|8402.3|8401.2|317
1637726100000|2021-11-24 03:55:00|8402.3|8401.4|8404.1|8403.2|8404.3|8403.4|8402|8400.9|223
1637726400000|2021-11-24 04:00:00|8404|8403.1|8402.5|8401.6|8404.4|8403.3|8402.2|8401|204
1637726700000|2021-11-24 04:05:00|8402.4|8401.5|8402.3|8400.8|8403.7|8402.5|8402.1|8400.7|239
1637727000000|2021-11-24 04:10:00|8402.2|8400.7|8402.2|8400.7|8403.4|8402.2|8401.3|8400.4|295
1637727300000|2021-11-24 04:15:00|8401.9|8401.3|8402.7|8401.2|8402.9|8401.6|8401.8|8400.6|260
1637727600000|2021-11-24 04:20:00|8402.8|8401.3|8403.4|8402.5|8404.4|8403.5|8402.4|8401.2|201
1637727900000|2021-11-24 04:25:00|8403.5|8402.6|8404.6|8403.7|8405.2|8404.2|8403.4|8402.5|174
1637728200000|2021-11-24 04:30:00|8404.5|8403.6|8405|8404.1|8405.6|8404.3|8404.2|8403.1|226
1637728500000|2021-11-24 04:35:00|8404.9|8404|8404.9|8403.4|8405.3|8404.2|8404.3|8403.3|218
1637728800000|2021-11-24 04:40:00|8404.6|8403.7|8405.2|8403.7|8405.9|8404.6|8404.5|8403.3|242
1637729100000|2021-11-24 04:45:00|8405.1|8403.6|8406.9|8405.4|8407|8405.7|8405.1|8403.6|251
1637729400000|2021-11-24 04:50:00|8407|8405.5|8406.8|8405.3|8407.1|8406|8406.2|8404.9|196
1637729700000|2021-11-24 04:55:00|8406.7|8405.2|8406.6|8405.1|8407|8405.8|8406|8404.9|157
1637730000000|2021-11-24 05:00:00|8406.5|8405|8407.4|8406.5|8408.2|8407|8405.9|8404.4|334
1637730300000|2021-11-24 05:05:00|8407.5|8406.6|8407.4|8406.5|8407.9|8406.8|8407.1|8406|148
1637730600000|2021-11-24 05:10:00|8407.5|8406.6|8407.3|8406.4|8407.8|8406.8|8406.9|8405.7|149
1637730900000|2021-11-24 05:15:00|8407.4|8406.5|8406.7|8405.8|8407.7|8406.6|8406.5|8405.6|155
1637731200000|2021-11-24 05:20:00|8406.6|8405.7|8406.7|8405.2|8406.7|8405.8|8405|8403.9|206
1637731500000|2021-11-24 05:25:00|8406.6|8405.1|8407.1|8406.2|8407.6|8406.4|8406.1|8404.9|232
1637731800000|2021-11-24 05:30:00|8407.2|8406.3|8406.4|8405.5|8407.5|8406.3|8406|8404.8|170
1637732100000|2021-11-24 05:35:00|8406.3|8405.4|8405.3|8404.4|8407|8405.9|8404.9|8403.8|264
1637732400000|2021-11-24 05:40:00|8405.4|8404.5|8405.4|8403.9|8406|8404.9|8404.7|8403.7|228
1637732700000|2021-11-24 05:45:00|8405|8404.1|8405.5|8404|8406.1|8404.9|8404.9|8403.6|185
1637733000000|2021-11-24 05:50:00|8405.6|8404.1|8402.2|8400.7|8405.6|8404.2|8401.8|8400.6|318
1637733300000|2021-11-24 05:55:00|8402.3|8400.8|8400.7|8399.2|8402.9|8401.7|8399.7|8398.3|552
1637733600000|2021-11-24 06:00:00|8400.8|8399.3|8402.2|8400.7|8402.5|8401.3|8400.4|8398.9|307
1637733900000|2021-11-24 06:05:00|8402.3|8400.8|8402|8401.1|8402.7|8401.4|8401.3|8400|337
1637734200000|2021-11-24 06:10:00|8401.9|8401|8402.3|8400.8|8402.5|8401.5|8401.5|8400.1|202
1637734500000|2021-11-24 06:15:00|8402.2|8400.7|8402.7|8401.2|8402.7|8401.5|8400.9|8399.7|255
1637734800000|2021-11-24 06:20:00|8402.5|8401.6|8403.3|8401.8|8403.7|8402.2|8402|8400.5|308
1637735100000|2021-11-24 06:25:00|8403.2|8401.7|8403.6|8402.1|8404.3|8402.8|8402.8|8401.3|344
1637735400000|2021-11-24 06:30:00|8403.7|8402.2|8403|8401.5|8405|8403.7|8402.5|8401.2|348
1637735700000|2021-11-24 06:35:00|8403.1|8401.6|8403|8401.5|8403.6|8402.4|8402|8400.7|360
1637736000000|2021-11-24 06:40:00|8403.1|8401.6|8403.1|8401.6|8404.3|8403.2|8402.6|8401.4|269
1637736300000|2021-11-24 06:45:00|8403.2|8401.7|8405.2|8403.7|8405.7|8404.6|8402.7|8401.5|337
1637736600000|2021-11-24 06:50:00|8405.1|8403.6|8402.5|8401.6|8405.3|8404|8402.4|8401.3|143
1637736900000|2021-11-24 06:55:00|8402.3|8401.4|8403.8|8402.3|8403.8|8402.6|8402.1|8400.8|257
1637737200000|2021-11-24 07:00:00|8403.6|8402.1|8402|8400.5|8403.8|8402.9|8401.4|8400.3|517
1637737500000|2021-11-24 07:05:00|8401.9|8400.4|8401.2|8399.7|8402.1|8400.6|8399.8|8398.5|452
1637737800000|2021-11-24 07:10:00|8401.3|8399.8|8403.4|8402.5|8404.5|8403.6|8400.2|8399|466
1637738100000|2021-11-24 07:15:00|8403.3|8402.4|8404.3|8403.4|8405.2|8404|8402.9|8401.8|553
1637738400000|2021-11-24 07:20:00|8404.4|8403.5|8401.4|8399.9|8405.1|8403.9|8401.2|8399.8|352
1637738700000|2021-11-24 07:25:00|8401.5|8400|8402.2|8400.7|8402.9|8401.4|8400.9|8399.5|280
1637739000000|2021-11-24 07:30:00|8402.1|8400.6|8404.7|8403.2|8405.1|8404|8400.7|8399.5|514
1637739300000|2021-11-24 07:35:00|8404.6|8403.1|8403|8402.1|8405.2|8403.8|8402.5|8401.4|478
1637739600000|2021-11-24 07:40:00|8402.9|8402|8406.5|8405.6|8407.5|8406.3|8402.8|8401.6|535
1637739900000|2021-11-24 07:45:00|8406.4|8405.5|8406.2|8405.3|8407.6|8406.5|8405.5|8404.4|455
1637740200000|2021-11-24 07:50:00|8406.3|8405.4|8405.9|8404.4|8407.1|8406.1|8405.1|8403.9|371
1637740500000|2021-11-24 07:55:00|8405.6|8404.7|8410.4|8409.5|8411.1|8409.9|8404.9|8403.7|702
1637740800000|2021-11-24 08:00:00|8410.3|8409.4|8409.5|8408.6|8412.5|8411.4|8408.8|8407.5|886
1637741100000|2021-11-24 08:05:00|8409.4|8408.5|8410.2|8409.3|8410.5|8409.6|8406.9|8405.7|653
1637741400000|2021-11-24 08:10:00|8410.5|8409|8414.2|8413.3|8415.7|8414.5|8410.1|8408.8|784
1637741700000|2021-11-24 08:15:00|8414.1|8413.2|8410.6|8409.7|8414.5|8413.3|8409.7|8408.5|573
1637742000000|2021-11-24 08:20:00|8410.5|8409.6|8405.5|8404.6|8410.9|8409.8|8405.1|8404.1|764
1637742300000|2021-11-24 08:25:00|8405.6|8404.7|8405|8404.1|8407.9|8406.6|8404.2|8403|710
1637742600000|2021-11-24 08:30:00|8404.8|8403.9|8399.7|8398.8|8404.8|8403.9|8398.6|8397.4|748
1637742900000|2021-11-24 08:35:00|8400.1|8398.6|8398.8|8397.9|8400.4|8399.3|8398|8396.8|583
1637743200000|2021-11-24 08:40:00|8399.2|8397.7|8398.9|8398|8399.6|8398.3|8396.4|8395.4|543
1637743500000|2021-11-24 08:45:00|8399.1|8397.6|8398.5|8397|8400.5|8399.6|8396.8|8395.7|697
1637743800000|2021-11-24 08:50:00|8398.1|8397.2|8395.2|8394.3|8398.5|8397.3|8394.7|8393.5|544
1637744100000|2021-11-24 08:55:00|8395.5|8394|8398.5|8396.2|8398.9|8397|8393.7|8392.5|811
1637744400000|2021-11-24 09:00:00|8398.1|8396.6|8399.5|8398|8401.9|8400.4|8396.8|8393.9|711
1637744700000|2021-11-24 09:05:00|8399|8397.5|8399.2|8397.7|8401.5|8400.2|8398.7|8397.4|679
1637745000000|2021-11-24 09:10:00|8399.1|8397.6|8400.3|8399.4|8401.9|8400.7|8397.4|8396.2|644
1637745300000|2021-11-24 09:15:00|8400.2|8399.3|8401.4|8399.9|8401.7|8400.5|8398.5|8397.5|672
1637745600000|2021-11-24 09:20:00|8401.5|8400|8400.3|8398.8|8402.6|8401.5|8399.5|8398.4|532
1637745900000|2021-11-24 09:25:00|8400.2|8398.7|8397.3|8396.4|8400.2|8399|8397|8395.9|457
1637746200000|2021-11-24 09:30:00|8397.4|8396.5|8397.1|8395.6|8399|8397.8|8396.1|8394.9|479
1637746500000|2021-11-24 09:35:00|8397|8395.5|8396.5|8395.6|8398.6|8397.3|8394.1|8393|654
1637746800000|2021-11-24 09:40:00|8396.6|8395.7|8397.6|8396.1|8398.1|8397|8395.6|8394.4|530
1637747100000|2021-11-24 09:45:00|8397.3|8396.4|8396.3|8395.4|8398.4|8397.2|8395.2|8394|677
1637747400000|2021-11-24 09:50:00|8396.2|8395.3|8394.3|8392.8|8396.6|8395.4|8389.8|8388.6|1125
1637747700000|2021-11-24 09:55:00|8394.1|8392.6|8393.2|8391.7|8397|8395.8|8390.8|8389.5|945
1637748000000|2021-11-24 10:00:00|8393.1|8391.6|8390.8|8389.9|8393.6|8392.2|8389.3|8387.9|877
1637748300000|2021-11-24 10:05:00|8391.1|8389.6|8391.2|8389.7|8391.6|8390.5|8389.6|8388.2|754
1637748600000|2021-11-24 10:10:00|8391|8390.1|8388.7|8387.2|8391.6|8390.4|8388.3|8387.2|622
1637748900000|2021-11-24 10:15:00|8388.8|8387.3|8391.5|8390|8391.6|8390.4|8388.2|8387.1|525
1637749200000|2021-11-24 10:20:00|8391.3|8390.4|8392.6|8391.7|8394|8392.7|8390.7|8389.6|641
1637749500000|2021-11-24 10:25:00|8392.9|8391.4|8393.4|8392.5|8394|8392.8|8391.5|8390.1|521
1637749800000|2021-11-24 10:30:00|8393.3|8392.4|8393|8392.1|8393.7|8392.6|8391|8389.8|492
1637750100000|2021-11-24 10:35:00|8392.9|8392|8393.2|8392.3|8393.9|8392.8|8391.6|8390.3|490
1637750400000|2021-11-24 10:40:00|8393.1|8392.2|8392.7|8391.2|8394|8392.9|8391.7|8390.6|426
1637750700000|2021-11-24 10:45:00|8392.6|8391.1|8391.9|8391|8392.6|8391.3|8389.8|8388.8|463
1637751000000|2021-11-24 10:50:00|8392|8391.1|8393|8392.1|8394.3|8393.1|8391.5|8390.4|517
1637751300000|2021-11-24 10:55:00|8392.9|8392|8393.2|8392.3|8394.8|8393.9|8392.6|8391.6|679
1637751600000|2021-11-24 11:00:00|8393.4|8391.9|8393.3|8392.4|8393.7|8392.8|8391.8|8390.5|385
1637751900000|2021-11-24 11:05:00|8393.2|8392.3|8393.1|8391.6|8394.6|8393.2|8392.5|8391.4|424
1637752200000|2021-11-24 11:10:00|8393.2|8391.7|8392.8|8391.9|8394.2|8393|8392.5|8391.1|399
1637752500000|2021-11-24 11:15:00|8392.9|8392|8391.4|8390.5|8393.6|8392.5|8390.8|8389.8|420
1637752800000|2021-11-24 11:20:00|8391.5|8390.6|8393.2|8391.7|8393.3|8392.3|8391.2|8390|516
1637753100000|2021-11-24 11:25:00|8393.1|8391.6|8395|8394.1|8395.5|8394.2|8392.4|8391.3|514
1637753400000|2021-11-24 11:30:00|8394.9|8394|8396.8|8395.9|8397.4|8396|8394.6|8393.5|451
1637753700000|2021-11-24 11:35:00|8397.2|8395.7|8398|8397.1|8399.3|8398.1|8396.5|8395.3|450
1637754000000|2021-11-24 11:40:00|8398.4|8396.9|8396.5|8395.6|8398.5|8397.1|8395.7|8394.8|450
1637754300000|2021-11-24 11:45:00|8396.6|8395.7|8394.1|8393.2|8397|8395.8|8393.1|8392|554
1637754600000|2021-11-24 11:50:00|8394.2|8393.3|8395.3|8394.4|8395.5|8394.6|8393|8391.7|476
1637754900000|2021-11-24 11:55:00|8395.4|8394.5|8390.4|8388.9|8395.4|8394.5|8387.5|8386.4|603
1637755200000|2021-11-24 12:00:00|8390|8389.1|8388.6|8387.7|8390.6|8389.3|8385.6|8384.4|697
1637755500000|2021-11-24 12:05:00|8388.8|8387.9|8389.5|8388.6|8390.1|8388.9|8388.4|8387.2|452
1637755800000|2021-11-24 12:10:00|8389.4|8388.5|8390.5|8389.6|8391|8389.8|8388.6|8387.3|408
1637756100000|2021-11-24 12:15:00|8390.4|8389.5|8388.7|8387.8|8391.4|8390.1|8387.4|8386.2|436
1637756400000|2021-11-24 12:20:00|8389|8387.5|8387.5|8386.6|8390.3|8389|8385.9|8384.9|537
1637756700000|2021-11-24 12:25:00|8387.6|8386.7|8387.7|8386.8|8389.7|8388.5|8386.9|8385.9|568
1637757000000|2021-11-24 12:30:00|8387.9|8387|8391.9|8390.4|8392.9|8392|8387.6|8386.4|525
1637757300000|2021-11-24 12:35:00|8391.8|8390.3|8391.9|8391|8393.7|8392.5|8390.7|8389.5|531
1637757600000|2021-11-24 12:40:00|8392|8391.1|8390.9|8389.4|8392.9|8391.8|8389.9|8388.8|401
1637757900000|2021-11-24 12:45:00|8391|8389.5|8393.9|8393|8394.3|8393.2|8390|8388.7|599
1637758200000|2021-11-24 12:50:00|8393.6|8392.7|8395|8394.1|8396.6|8395.5|8393.5|8392.3|441
1637758500000|2021-11-24 12:55:00|8395.1|8394.2|8395.4|8393.9|8397.7|8396.5|8394.7|8393.4|655
1637758800000|2021-11-24 13:00:00|8395.3|8393.8|8395|8394.1|8396.7|8395.5|8394|8393|972
1637759100000|2021-11-24 13:05:00|8394.9|8394|8395.4|8394.5|8396.7|8395.5|8393.7|8392.5|789
1637759400000|2021-11-24 13:10:00|8395.5|8394.6|8394.2|8392.7|8395.7|8394.6|8392.9|8391.7|654
1637759700000|2021-11-24 13:15:00|8394.3|8392.8|8393.2|8391.7|8394.5|8393.3|8392.5|8391.3|482
1637760000000|2021-11-24 13:20:00|8393.4|8391.9|8394.7|8393.8|8395.3|8394.2|8391.6|8390.3|599
1637760300000|2021-11-24 13:25:00|8394.8|8393.3|8395.2|8389.7|8396.2|8394.8|8392.6|8385.5|643
1637760600000|2021-11-24 13:30:00|8395|8389.9|8390.8|8389.9|8396.7|8393.1|8390|8384.3|978
1637760900000|2021-11-24 13:35:00|8390.9|8390|8389.8|8388.3|8392.7|8391.4|8389.5|8388.2|837
1637761200000|2021-11-24 13:40:00|8389.7|8388.8|8395.9|8394.4|8396.2|8394.8|8389.6|8388.1|1147
1637761500000|2021-11-24 13:45:00|8395.8|8394.3|8396.7|8395.8|8397.2|8396|8394.7|8393.3|782
1637761800000|2021-11-24 13:50:00|8396.6|8395.7|8395.6|8394.7|8398.8|8397.5|8395.4|8394.2|841
1637762100000|2021-11-24 13:55:00|8395.5|8394.6|8393.4|8391.9|8396.8|8395.5|8391.5|8390.6|810
1637762400000|2021-11-24 14:00:00|8393.3|8391.8|8394.5|8393|8395.7|8394.4|8391.5|8390.2|1035
1637762700000|2021-11-24 14:05:00|8394.3|8392.8|8391.7|8390.8|8394.8|8393.3|8388.9|8387.8|1197
1637763000000|2021-11-24 14:10:00|8391.5|8390.6|8392.5|8391.6|8394|8392.7|8389.5|8388.2|1031
1637763300000|2021-11-24 14:15:00|8392.7|8391.8|8392.6|8391.1|8394|8392.9|8391.3|8390.1|965
1637763600000|2021-11-24 14:20:00|8392.5|8391|8392.9|8391.4|8393.7|8392.6|8391.6|8390.5|700
1637763900000|2021-11-24 14:25:00|8392.5|8391.6|8393.7|8392.2|8394.7|8393.3|8391.5|8390.4|838
1637764200000|2021-11-24 14:30:00|8393.5|8392|8398|8397.1|8398.8|8397.9|8393.2|8392|1026
1637764500000|2021-11-24 14:35:00|8397.9|8397|8400.9|8400|8403.1|8402|8397.6|8396.7|1109
1637764800000|2021-11-24 14:40:00|8401|8400.1|8404.4|8402.9|8406.8|8405.6|8400.9|8400|986
1637765100000|2021-11-24 14:45:00|8404.5|8403|8399.8|8398.9|8404.5|8403.4|8399|8397.8|1033
1637765400000|2021-11-24 14:50:00|8399.7|8398.8|8401.4|8400.5|8402.5|8401.5|8399.2|8398|858
1637765700000|2021-11-24 14:55:00|8401.2|8400.3|8399.2|8396.6|8401.2|8400.3|8397|8396|822
1637766000000|2021-11-24 15:00:00|8399.7|8398.2|8400.2|8398.7|8402.1|8400.8|8398.6|8397|1101
1637766300000|2021-11-24 15:05:00|8400.3|8398.8|8400.9|8399.4|8401.8|8400.3|8398.2|8397|828
1637766600000|2021-11-24 15:10:00|8400.5|8399.6|8404.1|8403.2|8404.3|8403.3|8399.7|8398.5|830
1637766900000|2021-11-24 15:15:00|8404|8403.1|8404.9|8403.4|8405.9|8404.8|8402.5|8401.3|802
1637767200000|2021-11-24 15:20:00|8404.7|8403.8|8403.1|8402.2|8405.6|8404.4|8401.5|8400.6|740
1637767500000|2021-11-24 15:25:00|8403|8402.1|8399.3|8398.4|8403.3|8402.2|8398.1|8397|926
1637767800000|2021-11-24 15:30:00|8399.2|8398.3|8401.7|8400.8|8403.1|8401.8|8398.8|8397.6|722
1637768100000|2021-11-24 15:35:00|8402|8400.5|8396.6|8395.7|8402|8400.5|8396.4|8395.2|694
1637768400000|2021-11-24 15:40:00|8396.7|8395.8|8400.3|8399.4|8400.8|8399.6|8395.2|8394.3|854
1637768700000|2021-11-24 15:45:00|8400.5|8399|8400|8398.5|8401.8|8400.6|8398.8|8397.6|745
1637769000000|2021-11-24 15:50:00|8400.1|8398.6|8401.1|8399.6|8401.1|8399.8|8395.7|8394.5|880
1637769300000|2021-11-24 15:55:00|8400.7|8399.8|8399.6|8398.7|8403.1|8401.9|8398.3|8396.8|1190
1637769600000|2021-11-24 16:00:00|8399.8|8398.3|8397.5|8396.6|8400.3|8399|8397|8396.1|955
1637769900000|2021-11-24 16:05:00|8397.6|8396.1|8397.4|8396.5|8398.5|8397.4|8396.3|8395.1|703
1637770200000|2021-11-24 16:10:00|8397.3|8396.4|8398.5|8397|8399.9|8399|8397.1|8395.9|544
1637770500000|2021-11-24 16:15:00|8398.2|8397.3|8400.6|8399.7|8401.4|8400.3|8396.9|8395.7|533
1637770800000|2021-11-24 16:20:00|8400.7|8399.8|8400.1|8399.2|8402.5|8401.3|8399.9|8398.8|645
1637771100000|2021-11-24 16:25:00|8400|8399.1|8399.6|8398.1|8400.9|8399.8|8399|8397.8|504
1637771400000|2021-11-24 16:30:00|8399.3|8398.4|8399.2|8398.3|8400.2|8399.3|8397.9|8396.9|521
1637771700000|2021-11-24 16:35:00|8399.1|8398.2|8398.8|8397.9|8399.4|8398.5|8397.8|8396.9|425
1637772000000|2021-11-24 16:40:00|8398.7|8397.8|8398.2|8397.3|8399.1|8398.2|8397.7|8396.7|386
1637772300000|2021-11-24 16:45:00|8398.5|8397|8396|8395.1|8398.8|8397.8|8395.9|8394.7|391
1637772600000|2021-11-24 16:50:00|8396.1|8395.2|8397.3|8396.4|8400.1|8399.2|8395.7|8394.6|481
1637772900000|2021-11-24 16:55:00|8397.4|8396.5|8398.5|8397.6|8400|8399.1|8396.7|8395.7|476
1637773200000|2021-11-24 17:00:00|8398.6|8397.7|8399.1|8398.2|8399.9|8399|8398.1|8397.2|436
1637773500000|2021-11-24 17:05:00|8399.2|8398.3|8398.1|8397.2|8399.8|8398.7|8397.9|8397|263
1637773800000|2021-11-24 17:10:00|8398|8397.1|8398.6|8397.1|8398.9|8397.8|8397.8|8396.9|241
1637774100000|2021-11-24 17:15:00|8398.4|8397.5|8400.7|8399.2|8401|8400.1|8397.9|8396.8|347
1637774400000|2021-11-24 17:20:00|8400.8|8399.3|8400.5|8399.6|8402.2|8401.2|8399.9|8398.7|364
1637774700000|2021-11-24 17:25:00|8400.4|8399.5|8401.1|8400.2|8401.5|8400.5|8399.9|8398.8|272
1637775000000|2021-11-24 17:30:00|8401|8400.1|8402|8401.1|8402.5|8401.6|8400.8|8399.7|187
1637775300000|2021-11-24 17:35:00|8401.9|8401|8402.2|8401.3|8402.5|8401.6|8400.8|8399.6|248
1637775600000|2021-11-24 17:40:00|8402.1|8401.2|8401.5|8400.6|8402.8|8401.8|8401|8399.9|185
1637775900000|2021-11-24 17:45:00|8401.6|8400.7|8402.3|8401.4|8403|8402|8400.9|8399.7|277
1637776200000|2021-11-24 17:50:00|8402.1|8401.2|8402.6|8401.7|8403|8401.9|8401.8|8400.8|190
1637776500000|2021-11-24 17:55:00|8402.7|8401.8|8403.6|8402.7|8404.4|8403.5|8402.5|8401.3|253
1637776800000|2021-11-24 18:00:00|8403.8|8402.3|8403.6|8402.7|8403.8|8402.7|8402.4|8401.4|282
1637777100000|2021-11-24 18:05:00|8403.5|8402.6|8402.9|8402|8404|8403.1|8402.6|8401.3|234
1637777400000|2021-11-24 18:10:00|8402.8|8401.9|8404|8403.1|8404.3|8403.4|8402.8|8401.7|188
1637777700000|2021-11-24 18:15:00|8404.2|8403.3|8404|8403.1|8404.7|8403.8|8403.1|8402.2|201
1637778000000|2021-11-24 18:20:00|8403.9|8403|8403.7|8402.8|8405.1|8404.2|8403.5|8402.3|204
1637778300000|2021-11-24 18:25:00|8403.9|8403|8402.6|8401.7|8404|8403|8402.2|8401.2|136
1637778600000|2021-11-24 18:30:00|8402.5|8401.6|8402.5|8401.6|8403.9|8402.7|8401.5|8400.5|172
1637778900000|2021-11-24 18:35:00|8402.6|8401.7|8402|8401.1|8402.9|8402|8401.9|8400.7|162
1637779200000|2021-11-24 18:40:00|8402.1|8401.2|8402.1|8401.2|8402.7|8401.6|8401.2|8400.1|189
1637779500000|2021-11-24 18:45:00|8402|8401.1|8403.6|8402.7|8403.9|8402.8|8401.6|8400.7|206
1637779800000|2021-11-24 18:50:00|8403.5|8402.6|8403|8402.1|8403.9|8402.8|8402.4|8401.4|160
1637780100000|2021-11-24 18:55:00|8403.1|8402.2|8403|8398.9|8404.4|8402.4|8400.8|8398.1|334
1637780400000|2021-11-24 19:00:00|8402.1|8399.1|8403|8401.5|8404.4|8401.6|8399.7|8396.3|640
1637780700000|2021-11-24 19:05:00|8402.9|8401.4|8403.1|8401.6|8403.6|8402.5|8401.6|8400.1|471
1637781000000|2021-11-24 19:10:00|8403|8401.5|8402.1|8400.6|8403.9|8402.5|8401.7|8400.2|389
1637781300000|2021-11-24 19:15:00|8402.2|8400.7|8399.9|8399|8402.4|8401.1|8399.7|8398.5|398
1637781600000|2021-11-24 19:20:00|8399.8|8398.9|8399.2|8398.3|8400|8399|8398.2|8397.2|383
1637781900000|2021-11-24 19:25:00|8399.1|8398.2|8400.8|8399.9|8401.4|8400.1|8398.9|8397.9|310
1637782200000|2021-11-24 19:30:00|8400.7|8399.8|8402.3|8401.4|8402.5|8401.6|8400.2|8399|388
1637782500000|2021-11-24 19:35:00|8402.4|8401.5|8402.4|8401.5|8403.5|8402.2|8402.2|8401.1|288
1637782800000|2021-11-24 19:40:00|8402.5|8401.6|8401.1|8400.2|8403|8402|8401|8400.1|294
1637783100000|2021-11-24 19:45:00|8401|8400.1|8402.2|8401.3|8402.8|8401.7|8400.8|8399.7|321
1637783400000|2021-11-24 19:50:00|8402.3|8401.4|8402.4|8401.5|8402.6|8401.7|8400.8|8399.6|335
1637783700000|2021-11-24 19:55:00|8402.5|8401.6|8407.3|8405.8|8407.4|8406.2|8402.4|8401.2|578
1637784000000|2021-11-24 20:00:00|8407.1|8406.2|8407.3|8406.4|8409|8407.9|8406.1|8404.9|447
1637784300000|2021-11-24 20:05:00|8407.2|8406.3|8406.2|8405.3|8407.7|8406.7|8405.5|8404.3|379
1637784600000|2021-11-24 20:10:00|8406.1|8405.2|8405|8403.5|8406.7|8405.6|8404.6|8403.4|319
1637784900000|2021-11-24 20:15:00|8405.1|8403.6|8403.9|8402.4|8405.3|8404|8403.4|8402.3|264
1637785200000|2021-11-24 20:20:00|8404|8402.5|8404.7|8403.2|8404.7|8403.4|8403.2|8402.1|245
1637785500000|2021-11-24 20:25:00|8404.5|8403.6|8403.9|8403|8405.1|8403.9|8403|8401.7|194
1637785800000|2021-11-24 20:30:00|8404|8403.1|8405.5|8404|8405.7|8404.5|8403.6|8402.3|269
1637786100000|2021-11-24 20:35:00|8405.6|8404.1|8404.6|8403.1|8405.6|8404.4|8404.1|8402.9|176
1637786400000|2021-11-24 20:40:00|8404.5|8403|8404.2|8402.7|8404.8|8403.6|8403.1|8401.8|260
1637786700000|2021-11-24 20:45:00|8404.3|8402.8|8403.8|8402.3|8404.5|8403.5|8402.9|8401.6|290
1637787000000|2021-11-24 20:50:00|8403.9|8402.4|8403.8|8402.9|8404.8|8403.8|8403|8401.7|438
1637787300000|2021-11-24 20:55:00|8403.9|8403|8406.2|8404.7|8406.5|8405.3|8403.5|8402.3|441
1637787600000|2021-11-24 21:00:00|8406.3|8404.8|8407.2|8405.7|8407.2|8405.9|8405|8403.8|345
1637787900000|2021-11-24 21:05:00|8407.1|8405.6|8406.8|8405.3|8407.1|8405.8|8406.4|8405.2|181
1637788200000|2021-11-24 21:10:00|8406.7|8405.2|8406.8|8405.3|8406.8|8405.3|8404.9|8403.6|209
1637788500000|2021-11-24 21:15:00|8406.7|8405.2|8406.6|8405.1|8406.9|8405.7|8406|8404.8|174
1637788800000|2021-11-24 21:20:00|8406.7|8405.2|8406.8|8405.3|8407.7|8406.5|8406.6|8405.1|85
1637789100000|2021-11-24 21:25:00|8406.7|8405.2|8403.3|8401.8|8406.8|8405.3|8403.2|8401.7|221
1637789400000|2021-11-24 21:30:00|8403.4|8401.9|8403.7|8402.2|8404.5|8403|8402.8|8401.3|175
1637789700000|2021-11-24 21:35:00|8403.6|8402.1|8403.5|8402|8403.7|8402.2|8403.2|8401.7|109
1637790000000|2021-11-24 21:40:00|8403.6|8402.1|8403.1|8402.2|8404.2|8402.7|8403.1|8401.6|158
1637790300000|2021-11-24 21:45:00|8403|8402.1|8402.3|8400.8|8403.5|8402.2|8402|8400.5|163
1637790600000|2021-11-24 21:50:00|8402.4|8400.9|8403.5|8402|8406.3|8402.3|8402.4|8399.5|300
1637790900000|2021-11-24 21:55:00|8403.4|8401.9|8408.4|8397.8|8410.1|8403.3|8403.2|8397.4|478
1637791200000|2021-11-24 22:00:00|8408.9|8397.9|8410.6|8399.6|8411.7|8400.7|8407.7|8397.7|89
1637791500000|2021-11-24 22:05:00|8410.4|8399.4|8410.1|8399.1|8411.4|8400.4|8408.1|8397.1|52
1637791800000|2021-11-24 22:10:00|8408.8|8397.8|8409|8398|8412.1|8401.1|8406.9|8395.9|122
1637792100000|2021-11-24 22:15:00|8408.3|8397.3|8409|8398|8410|8399|8407.3|8396.3|124
1637792400000|2021-11-24 22:20:00|8409.1|8398.1|8409.7|8398.7|8409.8|8398.8|8407|8396|100
1637792700000|2021-11-24 22:25:00|8409.8|8398.8|8409.3|8398.3|8411.2|8400.2|8405.2|8394.2|190
1637793000000|2021-11-24 22:30:00|8408.4|8397.4|8410.6|8399.6|8410.8|8399.8|8406.3|8395.3|244
1637793300000|2021-11-24 22:35:00|8409.6|8398.6|8409.8|8399.2|8411.3|8401.3|8407.7|8397|211
1637793600000|2021-11-24 22:40:00|8409.7|8399.5|8410.5|8401.9|8411.6|8402.1|8407.7|8396.7|249
1637793900000|2021-11-24 22:45:00|8409.6|8400.9|8410.6|8399.6|8413.7|8402.7|8406.6|8395.6|276
1637794200000|2021-11-24 22:50:00|8410.4|8399.4|8409.3|8399.3|8411.7|8401.6|8407.5|8396.9|180
1637794500000|2021-11-24 22:55:00|8408.8|8399.8|8409.4|8398.4|8412.6|8401.6|8407.6|8396.7|282
1637794800000|2021-11-24 23:00:00|8409.3|8398.3|8406.5|8403.8|8410.1|8404.2|8405|8398.2|535
1637795100000|2021-11-24 23:05:00|8406.7|8403.7|8405.7|8404.2|8407.1|8404.8|8405.3|8403.1|246
1637795400000|2021-11-24 23:10:00|8405.6|8404.1|8405|8403.5|8406.5|8404.4|8404.8|8402.8|197
1637795700000|2021-11-24 23:15:00|8404.9|8403.4|8404.9|8403.4|8405|8403.5|8404.6|8403.1|103
1637796000000|2021-11-24 23:20:00|8404.8|8403.3|8405.3|8403.8|8405.7|8404.2|8404.7|8403.2|166
1637796300000|2021-11-24 23:25:00|8405.2|8403.7|8406|8404.5|8406|8404.5|8405|8403.5|150
1637796600000|2021-11-24 23:30:00|8405.8|8404.3|8407|8405.5|8407.2|8405.7|8405.5|8404|163
1637796900000|2021-11-24 23:35:00|8406.9|8405.4|8406.2|8404.7|8406.9|8405.4|8405.1|8403.7|143
1637797200000|2021-11-24 23:40:00|8406|8404.5|8405.3|8403.8|8406.4|8404.9|8405.2|8403.7|211
1637797500000|2021-11-24 23:45:00|8405.4|8403.9|8404.7|8403.2|8405.4|8403.9|8404.4|8403.1|119
1637797800000|2021-11-24 23:50:00|8404.9|8403.4|8405.2|8403.7|8405.4|8403.9|8404.6|8403.2|150
1637798100000|2021-11-24 23:55:00|8405.3|8403.8|8404.8|8403.3|8405.3|8403.9|8404.4|8403|113
1637798400000|2021-11-25 00:00:00|8404.9|8403.4|8405.5|8404|8406.7|8405.2|8404.8|8403.3|243
1637798700000|2021-11-25 00:05:00|8405.6|8404.1|8404.6|8403.7|8406.3|8405.1|8404.4|8403.1|186
1637799000000|2021-11-25 00:10:00|8404.7|8403.8|8405.2|8403.7|8405.6|8404.4|8404.1|8402.9|254
1637799300000|2021-11-25 00:15:00|8405.3|8403.8|8405.1|8404.2|8406.1|8404.8|8404.5|8403.4|255
1637799600000|2021-11-25 00:20:00|8405.4|8403.9|8405.8|8404.3|8406.2|8404.9|8405.1|8403.9|184
1637799900000|2021-11-25 00:25:00|8405.9|8404.4|8404.9|8403.4|8406|8404.7|8404.8|8403.3|215
1637800200000|2021-11-25 00:30:00|8405|8403.5|8404.8|8403.3|8405.3|8404|8404.4|8403.1|220
1637800500000|2021-11-25 00:35:00|8404.6|8403.7|8404.8|8403.3|8405.5|8404.1|8404.5|8403.1|131
1637800800000|2021-11-25 00:40:00|8404.7|8403.2|8403.3|8401.8|8404.9|8403.6|8402.5|8401.3|202
1637801100000|2021-11-25 00:45:00|8403.2|8401.7|8403.2|8401.7|8404.2|8402.8|8402.3|8401|151
1637801400000|2021-11-25 00:50:00|8403.3|8401.8|8402.7|8401.2|8403.5|8402.2|8402.3|8401|212
1637801700000|2021-11-25 00:55:00|8402.8|8401.3|8401.8|8400.3|8403|8401.5|8401.4|8400.1|177
1637802000000|2021-11-25 01:00:00|8401.7|8400.2|8402.8|8401.3|8403.2|8401.9|8401.6|8400.2|267
1637802300000|2021-11-25 01:05:00|8402.7|8401.2|8404.1|8402.6|8404.6|8403.5|8402.6|8401.1|222
1637802600000|2021-11-25 01:10:00|8404|8402.5|8402.7|8401.2|8404.5|8403|8402.6|8401.1|162
1637802900000|2021-11-25 01:15:00|8402.6|8401.1|8403.2|8401.7|8403.3|8401.8|8401.3|8400.2|257
1637803200000|2021-11-25 01:20:00|8403.3|8401.8|8403.1|8401.6|8403.3|8402.1|8402.5|8401.3|132
1637803500000|2021-11-25 01:25:00|8403|8401.5|8404.9|8403.4|8405.3|8403.9|8402.6|8401.5|242
1637803800000|2021-11-25 01:30:00|8405|8403.5|8404.2|8402.7|8405.2|8403.9|8403.8|8402.3|250
1637804100000|2021-11-25 01:35:00|8403.8|8402.9|8404.5|8403|8405.1|8403.7|8403.4|8402.2|198
1637804400000|2021-11-25 01:40:00|8404.4|8402.9|8403.3|8402.4|8404.5|8403|8402.8|8401.3|178
1637804700000|2021-11-25 01:45:00|8403.2|8402.3|8404|8402.5|8404.1|8402.7|8403.2|8401.7|219
1637805000000|2021-11-25 01:50:00|8403.9|8402.4|8403.2|8401.7|8404|8402.7|8402.9|8401.6|229
1637805300000|2021-11-25 01:55:00|8403.3|8401.8|8403.8|8402.9|8404.8|8403.3|8402.9|8401.4|206
1637805600000|2021-11-25 02:00:00|8404.1|8402.6|8404.9|8403.4|8406.3|8405|8403.9|8402.4|199
1637805900000|2021-11-25 02:05:00|8404.8|8403.3|8404.8|8403.9|8405.5|8404.2|8404.4|8403.2|192
1637806200000|2021-11-25 02:10:00|8405|8403.5|8403.5|8402|8405|8403.5|8403.1|8401.6|187
1637806500000|2021-11-25 02:15:00|8403.4|8401.9|8403.7|8402.2|8403.8|8402.6|8402.9|8401.6|109
1637806800000|2021-11-25 02:20:00|8403.4|8402.5|8403.2|8401.7|8403.8|8402.6|8402.8|8401.6|105
1637807100000|2021-11-25 02:25:00|8403.3|8401.8|8402.9|8401.4|8403.5|8402.2|8402.7|8401.3|99
1637807400000|2021-11-25 02:30:00|8402.8|8401.3|8402.6|8401.1|8403.2|8402.1|8402.1|8400.9|212
1637807700000|2021-11-25 02:35:00|8402.4|8401.5|8402.2|8400.7|8402.7|8401.5|8401.4|8400|186
1637808000000|2021-11-25 02:40:00|8402.3|8400.8|8402.8|8401.3|8403.1|8401.8|8401.5|8400.3|167
1637808300000|2021-11-25 02:45:00|8402.9|8401.4|8402.4|8400.9|8403.1|8401.9|8401.8|8400.6|210
1637808600000|2021-11-25 02:50:00|8402.3|8400.8|8401.5|8400.6|8402.3|8401.2|8401.3|8400.2|123
1637808900000|2021-11-25 02:55:00|8401.4|8400.5|8404.2|8403.3|8405.1|8403.7|8401.3|8400.4|321
1637809200000|2021-11-25 03:00:00|8404.1|8403.2|8404.6|8403.1|8404.8|8403.6|8403.9|8402.6|207
1637809500000|2021-11-25 03:05:00|8404.5|8403|8402.8|8401.3|8404.6|8403.4|8402|8400.7|188
1637809800000|2021-11-25 03:10:00|8402.7|8401.2|8402.3|8401.4|8403.2|8402.1|8402.1|8400.7|208
1637810100000|2021-11-25 03:15:00|8402.2|8401.3|8402.3|8400.8|8403.1|8401.8|8401.7|8400.2|277
1637810400000|2021-11-25 03:20:00|8402.1|8400.6|8402|8400.5|8403.2|8401.8|8401.8|8400.4|273
1637810700000|2021-11-25 03:25:00|8401.9|8400.4|8401.8|8400.3|8402.6|8401.1|8401.6|8400.2|165
1637811000000|2021-11-25 03:30:00|8401.9|8400.4|8402.4|8400.9|8402.5|8401.3|8401.4|8400.1|131
1637811300000|2021-11-25 03:35:00|8402.3|8400.8|8402.8|8401.3|8402.9|8401.5|8401.2|8400|169
1637811600000|2021-11-25 03:40:00|8402.9|8401.4|8402|8401.1|8403|8401.7|8401.3|8400|154
1637811900000|2021-11-25 03:45:00|8402.2|8400.7|8401.9|8400.4|8402.5|8401.4|8401.6|8400.4|161
1637812200000|2021-11-25 03:50:00|8401.6|8400.7|8402.1|8400.6|8402.5|8401|8401.6|8400.3|113
1637812500000|2021-11-25 03:55:00|8402|8400.5|8401.8|8400.3|8402.3|8401|8401.6|8400.2|109
1637812800000|2021-11-25 04:00:00|8401.7|8400.2|8402.5|8401|8402.7|8401.2|8401.6|8400.1|122
1637813100000|2021-11-25 04:05:00|8402.8|8401.3|8402.1|8400.6|8402.8|8401.3|8401.9|8400.6|98
1637813400000|2021-11-25 04:10:00|8402.2|8400.7|8402|8400.5|8402.4|8400.9|8402|8400.5|80
1637813700000|2021-11-25 04:15:00|8402.1|8400.6|8402.5|8401|8402.6|8401.5|8401.8|8400.4|121
1637814000000|2021-11-25 04:20:00|8402.6|8401.1|8402.2|8401.3|8402.8|8401.6|8402.2|8400.8|109
1637814300000|2021-11-25 04:25:00|8402.5|8401|8402.3|8401.4|8402.8|8401.6|8402.2|8400.8|70
1637814600000|2021-11-25 04:30:00|8402.2|8401.3|8402.9|8401.4|8403.3|8402.1|8402.2|8401|118
1637814900000|2021-11-25 04:35:00|8403|8401.5|8402.6|8401.7|8403.4|8401.9|8402.4|8400.9|96
1637815200000|2021-11-25 04:40:00|8402.5|8401.6|8403|8401.5|8403.5|8402.1|8402.4|8401.2|147
1637815500000|2021-11-25 04:45:00|8403.1|8401.6|8402.8|8401.3|8403.2|8401.9|8402.3|8401|138
1637815800000|2021-11-25 04:50:00|8402.9|8401.4|8402.1|8401.2|8402.9|8401.7|8402.1|8400.9|103
1637816100000|2021-11-25 04:55:00|8402.6|8401.1|8403.3|8401.8|8403.4|8402.2|8402.1|8400.9|178
1637816400000|2021-11-25 05:00:00|8403.2|8401.7|8402.8|8401.9|8403.9|8402.6|8402.6|8401.4|165
1637816700000|2021-11-25 05:05:00|8403.2|8401.7|8403.2|8401.7|8403.5|8402.5|8402.8|8401.6|115
1637817000000|2021-11-25 05:10:00|8403|8402.1|8404.6|8403.7|8405|8403.9|8403|8402|193
1637817300000|2021-11-25 05:15:00|8404.5|8403.6|8403.1|8402.2|8405|8403.7|8403.1|8401.8|168
1637817600000|2021-11-25 05:20:00|8403.2|8402.3|8402.8|8401.9|8403.7|8402.5|8402.8|8401.6|84
1637817900000|2021-11-25 05:25:00|8402.9|8402|8403.7|8402.8|8404.3|8403.1|8402.8|8401.5|147
1637818200000|2021-11-25 05:30:00|8404|8402.5|8403.1|8401.6|8404.1|8402.8|8402.9|8401.6|160
1637818500000|2021-11-25 05:35:00|8403|8401.5|8403.3|8401.8|8403.7|8402.6|8402.8|8401.5|153
1637818800000|2021-11-25 05:40:00|8403.4|8401.9|8402.6|8401.7|8403.4|8402.4|8402.3|8401.2|137
1637819100000|2021-11-25 05:45:00|8402.5|8401.6|8403.4|8402.5|8403.9|8402.8|8402.5|8401.3|148
1637819400000|2021-11-25 05:50:00|8403.5|8402.6|8403.2|8402.3|8403.8|8402.8|8403.1|8401.9|116
1637819700000|2021-11-25 05:55:00|8403.3|8402.4|8403.1|8401.6|8403.6|8402.4|8402.3|8401.2|162
1637820000000|2021-11-25 06:00:00|8403.3|8401.8|8402.2|8401.3|8403.4|8402.3|8401.8|8400.3|189
1637820300000|2021-11-25 06:05:00|8402.1|8401.2|8401.6|8400.1|8402.3|8401.2|8401.2|8399.9|226
1637820600000|2021-11-25 06:10:00|8401.5|8400|8401.5|8400|8401.8|8400.6|8401|8399.9|146
1637820900000|2021-11-25 06:15:00|8401.1|8400.2|8402|8401.1|8402.6|8401.5|8401.1|8400|149
1637821200000|2021-11-25 06:20:00|8402.3|8400.8|8400.9|8400|8402.3|8400.9|8400.5|8399.2|117
1637821500000|2021-11-25 06:25:00|8401|8400.1|8400.9|8399.4|8401.4|8400.1|8400.2|8399.1|139
1637821800000|2021-11-25 06:30:00|8400.6|8399.7|8401.3|8399.8|8401.5|8400.2|8400.5|8399.2|126
1637822100000|2021-11-25 06:35:00|8401.4|8399.9|8402.2|8400.7|8402.4|8401|8401.3|8399.9|153
1637822400000|2021-11-25 06:40:00|8402.1|8400.6|8401.7|8400.2|8402.2|8400.8|8400.8|8399.6|172
1637822700000|2021-11-25 06:45:00|8401.6|8400.1|8401.7|8400.2|8402.6|8401.4|8401.3|8400|161
1637823000000|2021-11-25 06:50:00|8401.8|8400.3|8402.1|8400.6|8402.2|8400.7|8400.8|8399.6|120
1637823300000|2021-11-25 06:55:00|8401.7|8400.2|8402.6|8401.1|8403|8401.6|8400.9|8399.7|187
1637823600000|2021-11-25 07:00:00|8402.5|8401|8406.1|8404.6|8406.2|8405|8402|8400.5|366
1637823900000|2021-11-25 07:05:00|8406|8404.5|8405.8|8404.3|8406.8|8405.7|8404.4|8402.9|338
1637824200000|2021-11-25 07:10:00|8405.6|8404.1|8404.8|8403.9|8406.4|8405.3|8404.6|8403.7|287
1637824500000|2021-11-25 07:15:00|8404.7|8403.8|8404.8|8403.3|8406.1|8404.8|8404.1|8402.9|316
1637824800000|2021-11-25 07:20:00|8404.5|8403.6|8403.8|8402.9|8404.8|8403.7|8402.5|8401.5|286
1637825100000|2021-11-25 07:25:00|8403.9|8403|8404|8402.5|8405.3|8404.1|8402.5|8401.2|426
1637825400000|2021-11-25 07:30:00|8404.1|8402.6|8405.1|8404.2|8405.4|8404.3|8401.8|8400.9|321
1637825700000|2021-11-25 07:35:00|8404.9|8404|8405.2|8404.3|8406.3|8405.4|8404.6|8403.4|313
1637826000000|2021-11-25 07:40:00|8405.1|8404.2|8406.6|8405.1|8407.3|8406.1|8405|8404.1|286
1637826300000|2021-11-25 07:45:00|8406.7|8405.2|8405|8404.1|8407.6|8406.2|8404.2|8403|333
1637826600000|2021-11-25 07:50:00|8405.3|8403.8|8402.9|8401.4|8405.8|8404.9|8402.4|8401.3|343
1637826900000|2021-11-25 07:55:00|8402.5|8401.6|8402.1|8401.2|8403.9|8402.8|8402|8400.7|328
1637827200000|2021-11-25 08:00:00|8402|8401.1|8403|8401.5|8403.1|8401.8|8399.4|8398.5|474
1637827500000|2021-11-25 08:05:00|8402.8|8401.9|8406.4|8404.9|8406.9|8405.7|8402.4|8401.3|485
1637827800000|2021-11-25 08:10:00|8406.2|8405.3|8407.6|8406.7|8408.9|8407.6|8405.8|8404.6|509
1637828100000|2021-11-25 08:15:00|8407.7|8406.8|8408.6|8407.7|8409.3|8408.2|8406.7|8405.4|466
1637828400000|2021-11-25 08:20:00|8408.9|8407.4|8407.6|8406.7|8409.9|8408.8|8406.9|8406|387
1637828700000|2021-11-25 08:25:00|8407.9|8406.4|8409|8408.1|8410.1|8409|8405.9|8404.9|534
1637829000000|2021-11-25 08:30:00|8408.9|8408|8408.7|8407.8|8410.2|8409.1|8407.4|8406.1|506
1637829300000|2021-11-25 08:35:00|8408.6|8407.7|8404.7|8403.8|8409.1|8407.9|8404.6|8403.6|426
1637829600000|2021-11-25 08:40:00|8404.8|8403.9|8405.9|8404.4|8406.1|8404.9|8404.5|8403.3|434
1637829900000|2021-11-25 08:45:00|8405.8|8404.3|8410.7|8409.2|8410.7|8409.5|8405.6|8404.2|339
1637830200000|2021-11-25 08:50:00|8410.6|8409.1|8410.9|8409.4|8411.4|8410.2|8409.5|8408.4|338
1637830500000|2021-11-25 08:55:00|8411|8409.5|8416.5|8415|8416.6|8415.1|8410.5|8409.4|621
1637830800000|2021-11-25 09:00:00|8416.6|8415.1|8412.7|8411.2|8417|8415.9|8412.2|8410.9|546
1637831100000|2021-11-25 09:05:00|8412.8|8411.3|8414.5|8413|8416.1|8414.8|8412.3|8411.2|510
1637831400000|2021-11-25 09:10:00|8414.4|8412.9|8415.6|8414.7|8416.7|8415.5|8413.2|8411.7|612
1637831700000|2021-11-25 09:15:00|8415.5|8414.6|8416.5|8415.6|8418.2|8417.1|8414.6|8413.5|615
1637832000000|2021-11-25 09:20:00|8416.4|8415.5|8416.3|8415.4|8418|8417|8415.5|8414.6|389
1637832300000|2021-11-25 09:25:00|8416.2|8415.3|8415.9|8414.4|8417.4|8416.2|8415.5|8414.3|345
1637832600000|2021-11-25 09:30:00|8416|8414.5|8416.8|8415.3|8417.2|8416|8415.2|8414|409
1637832900000|2021-11-25 09:35:00|8416.5|8415.6|8415.9|8414.4|8417.5|8416.3|8415.1|8414.1|357
1637833200000|2021-11-25 09:40:00|8415.5|8414.6|8416.9|8416|8417.1|8416.1|8414.6|8413.5|321
1637833500000|2021-11-25 09:45:00|8416.8|8415.9|8416.2|8415.3|8418.9|8417.7|8416.1|8415|353
1637833800000|2021-11-25 09:50:00|8416.1|8415.2|8416.8|8415.9|8417.4|8416.5|8416.1|8415.1|263
1637834100000|2021-11-25 09:55:00|8416.6|8415.7|8417.3|8416.4|8419|8417.8|8416.1|8414.9|397
1637834400000|2021-11-25 10:00:00|8417.6|8416.1|8417.5|8416|8418|8416.9|8416.1|8415.2|297
1637834700000|2021-11-25 10:05:00|8417.3|8416.4|8421.2|8420.3|8421.2|8420.3|8416.8|8415.7|419
1637835000000|2021-11-25 10:10:00|8421.1|8420.2|8421.1|8420.2|8423.2|8422.2|8420.8|8419.8|361
1637835300000|2021-11-25 10:15:00|8421.2|8420.3|8421.1|8420.2|8423.5|8422.5|8420.9|8420|396
1637835600000|2021-11-25 10:20:00|8421.2|8420.3|8420.1|8419.2|8421.4|8420.5|8419|8418.1|372
1637835900000|2021-11-25 10:25:00|8420.2|8419.3|8421.2|8420.3|8421.4|8420.3|8419.7|8418.6|335
1637836200000|2021-11-25 10:30:00|8421.1|8420.2|8421.9|8420.4|8422.9|8421.7|8420.5|8419.5|375
1637836500000|2021-11-25 10:35:00|8422|8420.5|8424.1|8423.2|8425|8424.1|8421.4|8420.3|316
1637836800000|2021-11-25 10:40:00|8424.2|8422.7|8422.5|8421.6|8424.5|8423.3|8420.5|8419.4|370
1637837100000|2021-11-25 10:45:00|8422.4|8421.5|8424.6|8423.1|8425.4|8424.1|8421.8|8420.8|481
1637837400000|2021-11-25 10:50:00|8424.7|8423.2|8425.2|8423.7|8425.2|8423.8|8423.2|8422.1|259
1637837700000|2021-11-25 10:55:00|8425.1|8423.6|8427|8425.5|8427|8425.9|8424.5|8423.3|310
1637838000000|2021-11-25 11:00:00|8426.7|8425.8|8426.7|8425.8|8427.8|8426.7|8425.6|8424.4|334
1637838300000|2021-11-25 11:05:00|8426.8|8425.9|8426.3|8425.4|8427.1|8426|8425.6|8424.4|289
1637838600000|2021-11-25 11:10:00|8426.2|8425.3|8423.9|8423|8426.4|8425.3|8423.4|8422.2|282
1637838900000|2021-11-25 11:15:00|8424|8423.1|8424.9|8423.4|8425.4|8424.2|8423|8422.1|421
1637839200000|2021-11-25 11:20:00|8424.8|8423.9|8423.4|8421.9|8425.1|8423.9|8422.1|8420.9|426
1637839500000|2021-11-25 11:25:00|8423.3|8421.8|8422.9|8422|8423.4|8422.2|8421.1|8420.2|396
1637839800000|2021-11-25 11:30:00|8423|8422.1|8422|8421.1|8423.1|8422.1|8420.9|8419.6|366
1637840100000|2021-11-25 11:35:00|8421.9|8421|8420.7|8419.8|8423.5|8422.3|8420.6|8419.3|411
1637840400000|2021-11-25 11:40:00|8420.8|8419.3|8421.1|8419.6|8422.3|8421.4|8420|8418.8|359
1637840700000|2021-11-25 11:45:00|8421|8419.5|8423.8|8422.9|8424|8422.9|8420.9|8419.5|278
1637841000000|2021-11-25 11:50:00|8423.7|8422.8|8420.8|8419.9|8423.7|8422.8|8420.4|8419.2|270
1637841300000|2021-11-25 11:55:00|8420.7|8419.8|8421.2|8420.3|8422.7|8421.4|8419.1|8417.9|453
1637841600000|2021-11-25 12:00:00|8421.4|8419.9|8422.8|8421.9|8425|8423.8|8419.9|8418.8|464
1637841900000|2021-11-25 12:05:00|8422.9|8422|8422.4|8421.5|8424.7|8423.8|8422.4|8421|406
1637842200000|2021-11-25 12:10:00|8422.3|8421.4|8423.8|8422.9|8424.5|8423.4|8421.5|8420.4|357
1637842500000|2021-11-25 12:15:00|8423.7|8422.8|8426|8424.5|8428.5|8427.4|8423.6|8422.4|345
1637842800000|2021-11-25 12:20:00|8426.1|8424.6|8424.5|8423|8426.3|8425.4|8423.3|8422.4|301
1637843100000|2021-11-25 12:25:00|8424.6|8423.1|8430.5|8429|8430.5|8429|8424.3|8423.1|318
1637843400000|2021-11-25 12:30:00|8430.6|8429.1|8432.3|8430.8|8433.3|8432.1|8430.2|8428.9|449
1637843700000|2021-11-25 12:35:00|8432.4|8430.9|8433.7|8432.8|8436.1|8434.8|8432.3|8430.9|442
1637844000000|2021-11-25 12:40:00|8434|8432.5|8433.6|8432.1|8434.6|8433.3|8432.5|8431.3|339
1637844300000|2021-11-25 12:45:00|8433.4|8432.5|8436|8434.5|8436|8434.8|8431.2|8430|399
1637844600000|2021-11-25 12:50:00|8436.1|8434.6|8427.9|8426.4|8436.1|8434.8|8427.6|8426.4|417
1637844900000|2021-11-25 12:55:00|8427.6|8426.7|8424.2|8423.3|8427.6|8426.7|8423.6|8422.6|465
1637845200000|2021-11-25 13:00:00|8424.5|8423.6|8428.7|8427.2|8429.2|8428|8424.5|8423.4|512
1637845500000|2021-11-25 13:05:00|8428.8|8427.3|8428.8|8427.3|8429.2|8428.2|8426.7|8425.5|442
1637845800000|2021-11-25 13:10:00|8428.7|8427.2|8431.2|8429.7|8431.3|8430.1|8428|8427|363
1637846100000|2021-11-25 13:15:00|8431.1|8429.6|8434.1|8433.2|8435.3|8434.2|8430.6|8429.3|481
1637846400000|2021-11-25 13:20:00|8434.2|8433.3|8434.8|8433.9|8435|8433.9|8432.6|8431.6|327
1637846700000|2021-11-25 13:25:00|8434.9|8434|8436.1|8434.6|8437|8435.8|8434.2|8433|443
1637847000000|2021-11-25 13:30:00|8436|8434.5|8432.2|8430.7|8436|8434.5|8432.1|8430.7|427
1637847300000|2021-11-25 13:35:00|8432|8430.5|8431.7|8430.2|8432.3|8431.1|8429.7|8428.5|367
1637847600000|2021-11-25 13:40:00|8431.4|8430.5|8430|8428.5|8431.9|8430.8|8429.7|8428.5|263
1637847900000|2021-11-25 13:45:00|8430.1|8428.6|8429.9|8428.4|8430.6|8429.4|8429.5|8428.3|322
1637848200000|2021-11-25 13:50:00|8429.8|8428.3|8426.7|8425.2|8430.2|8429.1|8425.5|8424.3|357
1637848500000|2021-11-25 13:55:00|8426.5|8425.6|8426.8|8425.3|8428|8426.7|8425.1|8423.6|415
1637848800000|2021-11-25 14:00:00|8426.7|8425.2|8427.3|8425.8|8428|8426.7|8425.7|8424.5|390
1637849100000|2021-11-25 14:05:00|8427.4|8425.9|8426.1|8424.6|8427.6|8426.3|8425.4|8424.1|329
1637849400000|2021-11-25 14:10:00|8426.3|8424.8|8428|8426.5|8428.6|8427.3|8425.4|8423.9|278
1637849700000|2021-11-25 14:15:00|8428.1|8426.6|8428.5|8427.6|8429|8427.7|8427.1|8425.9|387
1637850000000|2021-11-25 14:20:00|8428.8|8427.3|8428.9|8427.4|8429.6|8428.4|8427.8|8426.5|238
1637850300000|2021-11-25 14:25:00|8428.8|8427.3|8427.4|8425.9|8429.2|8427.9|8427.4|8425.9|313
1637850600000|2021-11-25 14:30:00|8427.6|8426.1|8425.8|8424.9|8429|8427.7|8425.7|8424.5|372
1637850900000|2021-11-25 14:35:00|8426.2|8424.7|8426|8425.1|8427.9|8426.6|8425.1|8423.9|316
1637851200000|2021-11-25 14:40:00|8426.1|8425.2|8426.3|8424.8|8427.8|8426.5|8425.8|8424.7|299
1637851500000|2021-11-25 14:45:00|8426.2|8424.7|8426|8424.5|8426.4|8425.1|8424.4|8423.3|393
1637851800000|2021-11-25 14:50:00|8426.1|8424.6|8426.5|8425|8427.4|8426.2|8425.5|8424.3|386
1637852100000|2021-11-25 14:55:00|8426.7|8425.2|8426.7|8425.2|8426.7|8425.6|8425|8423.8|386
1637852400000|2021-11-25 15:00:00|8426.8|8425.3|8425.3|8423.8|8426.8|8425.4|8424.9|8423.7|352
1637852700000|2021-11-25 15:05:00|8425.2|8423.7|8423.5|8422|8426.2|8425|8423.4|8422|333
1637853000000|2021-11-25 15:10:00|8423.6|8422.1|8422.3|8420.8|8424.7|8423.5|8421.3|8420|371
1637853300000|2021-11-25 15:15:00|8422.1|8421.2|8421.8|8420.3|8422.4|8421.2|8418.6|8417.5|491
1637853600000|2021-11-25 15:20:00|8421.7|8420.2|8421.3|8419.8|8423.3|8421.8|8420.6|8419.3|382
1637853900000|2021-11-25 15:25:00|8421.1|8420.2|8419.6|8418.1|8421.5|8420.3|8419.2|8418|350
1637854200000|2021-11-25 15:30:00|8419.5|8418|8419|8417.5|8419.7|8418.4|8416.6|8415.3|264
1637854500000|2021-11-25 15:35:00|8418.9|8417.4|8421.1|8419.6|8421.4|8420.1|8418.6|8417.4|304
1637854800000|2021-11-25 15:40:00|8420.8|8419.9|8417.8|8416.9|8421.1|8420|8417.2|8416.2|315
1637855100000|2021-11-25 15:45:00|8418.1|8416.6|8417.5|8416|8418.3|8417|8415.8|8414.7|320
1637855400000|2021-11-25 15:50:00|8417.4|8415.9|8419|8417.5|8419.4|8418.5|8417|8415.6|352
1637855700000|2021-11-25 15:55:00|8418.8|8417.9|8417.5|8416|8420.4|8418.9|8415|8413.8|606
1637856000000|2021-11-25 16:00:00|8417.1|8416.2|8417.5|8416|8418.3|8417.1|8416.4|8415|413
1637856300000|2021-11-25 16:05:00|8417.4|8415.9|8418|8416.5|8418|8416.8|8416.2|8415.2|248
1637856600000|2021-11-25 16:10:00|8418.1|8416.6|8417.6|8416.1|8418.1|8416.9|8416.4|8415.3|212
1637856900000|2021-11-25 16:15:00|8417.2|8416.3|8417.2|8415.7|8417.8|8416.6|8416.3|8415.1|248
1637857200000|2021-11-25 16:20:00|8417.1|8415.6|8416.8|8415.3|8417.3|8416.2|8416.2|8415|144
1637857500000|2021-11-25 16:25:00|8416.7|8415.2|8418.4|8416.9|8419.1|8417.8|8416.3|8415|310
1637857800000|2021-11-25 16:30:00|8418.3|8416.8|8416|8414.5|8418.3|8416.8|8415.2|8413.9|280
1637858100000|2021-11-25 16:35:00|8416.1|8414.6|8415.9|8414.4|8416.5|8415.3|8414.9|8413.6|294
1637858400000|2021-11-25 16:40:00|8415.8|8414.3|8418.2|8416.7|8418.6|8417.4|8414.9|8413.7|293
1637858700000|2021-11-25 16:45:00|8418.3|8416.8|8415.7|8414.2|8418.7|8417.2|8415.3|8414.1|187
1637859000000|2021-11-25 16:50:00|8415.9|8414.4|8417.1|8415.6|8417.5|8416|8415.5|8414.1|195
1637859300000|2021-11-25 16:55:00|8417|8415.5|8415.6|8414.1|8417.5|8416|8415.1|8413.8|301
1637859600000|2021-11-25 17:00:00|8415.5|8414|8414.6|8413.1|8416.3|8414.3|8413.4|8412.3|314
1637859900000|2021-11-25 17:05:00|8414.5|8413|8413.7|8412.2|8414.8|8413.4|8413.3|8411.9|211
1637860200000|2021-11-25 17:10:00|8413.8|8412.3|8415.5|8414|8416|8414.8|8413.3|8411.8|191
1637860500000|2021-11-25 17:15:00|8415.6|8414.1|8415.5|8414|8415.7|8414.3|8413.8|8412.5|213
1637860800000|2021-11-25 17:20:00|8415.4|8413.9|8413.6|8412.1|8415.6|8414.1|8413|8411.7|200
1637861100000|2021-11-25 17:25:00|8413.7|8412.2|8414.6|8413.1|8415.7|8414.3|8413.3|8412.1|300
1637861400000|2021-11-25 17:30:00|8414.5|8413|8415.6|8414.1|8415.9|8414.4|8414.5|8413|207
1637861700000|2021-11-25 17:35:00|8415.7|8414.2|8415.9|8414.4|8416.6|8415.1|8415.7|8414.2|196
1637862000000|2021-11-25 17:40:00|8415.8|8414.3|8416.7|8415.2|8417|8415.5|8415.4|8413.9|140
1637862300000|2021-11-25 17:45:00|8416.8|8415.3|8416.6|8415.1|8416.9|8415.4|8416.5|8415|95
1637862600000|2021-11-25 17:50:00|8416.5|8415|8413.4|8411.9|8416.8|8415.3|8412.9|8411.4|235
1637862900000|2021-11-25 17:55:00|8413.3|8411.8|8415.9|8408.5|8418.2|8412.9|8412.2|8407.4|438
1637863200000|2021-11-25 18:00:00|8416.2|8407.8|8415|8410.6|8418.2|8410.9|8412.6|8405.6|1200
1637863500000|2021-11-25 18:05:00|8415.4|8410.4|8411.5|8408.5|8417.8|8413|8411|8405.4|1651
1637863800000|2021-11-25 18:10:00|8411.6|8408.4|8412|8410.5|8415.2|8410.6|8411|8405.5|1028
1637864100000|2021-11-25 18:15:00|8411.9|8410.4|8413.3|8408.5|8415.4|8410.6|8410.3|8407.2|836
1637864400000|2021-11-25 18:20:00|8413.4|8408.6|8411.7|8407|8418.7|8411.4|8410.5|8404.9|1596
1637864700000|2021-11-25 18:25:00|8412.9|8406|8412.6|8407.6|8416.9|8411.1|8411.3|8404|1204
1637865000000|2021-11-25 18:30:00|8412.3|8407.8|8414.3|8410.4|8415.6|8411.1|8411.7|8403|1086
1637865300000|2021-11-25 18:35:00|8414.8|8410.2|8415.7|8408.3|8417.3|8411.2|8412.9|8405.8|1098
1637865600000|2021-11-25 18:40:00|8415.6|8408.2|8414.7|8409.8|8416.9|8411.7|8412.2|8405.4|790
1637865900000|2021-11-25 18:45:00|8413.7|8409.6|8414.4|8408.7|8415.8|8411.5|8411.7|8405.1|885
1637866200000|2021-11-25 18:50:00|8414.2|8408.9|8415.5|8410.2|8417.1|8411.9|8413.1|8405.9|714
1637866500000|2021-11-25 18:55:00|8415.6|8410.3|8414.7|8409.7|8417.1|8411.6|8413.3|8404.9|639
1637866800000|2021-11-25 19:00:00|8416.9|8408.8|8414.4|8411.9|8418.2|8412.6|8413.1|8407.3|1075
1637867100000|2021-11-25 19:05:00|8414.5|8412|8414.1|8407.5|8417.6|8412|8413.1|8404.4|1664
1637867400000|2021-11-25 19:10:00|8413.8|8408|8416.2|8408.7|8416.3|8409.9|8412.6|8406.1|1530
1637867700000|2021-11-25 19:15:00|8416.1|8408.8|8415.5|8409.8|8417.4|8411.2|8413.6|8406.2|1556
1637868000000|2021-11-25 19:20:00|8415.3|8409.9|8413.5|8408.3|8417.4|8411.8|8412.3|8406.2|1395
1637868300000|2021-11-25 19:25:00|8413.7|8408.5|8413.4|8407.7|8415.5|8409.9|8412.9|8406.4|1809
1637868600000|2021-11-25 19:30:00|8413.5|8407.8|8414.3|8408.7|8415.3|8409.8|8413|8406.8|1820
1637868900000|2021-11-25 19:35:00|8414.4|8408.5|8414|8409.6|8415.5|8410.9|8413.6|8406.6|1476
1637869200000|2021-11-25 19:40:00|8414.1|8409.5|8414.4|8408.9|8416.5|8411.1|8413.6|8407.3|1849
1637869500000|2021-11-25 19:45:00|8414.2|8409|8413.6|8408.4|8418.4|8411.8|8412.8|8407|1927
1637869800000|2021-11-25 19:50:00|8413.5|8408.2|8413.2|8408.1|8415.1|8410.5|8412.6|8406.3|2098
1637870100000|2021-11-25 19:55:00|8413|8408.8|8415.8|8410.2|8418|8411.8|8412.8|8406.9|2006
1637870400000|2021-11-25 20:00:00|8415.9|8410.6|8415|8410.7|8418.7|8413.3|8414.2|8406.3|1823
1637870700000|2021-11-25 20:05:00|8415.1|8410.8|8415.8|8412.7|8417.9|8413.5|8414|8408.9|1697
1637871000000|2021-11-25 20:10:00|8415|8413.5|8415.3|8412.2|8418.5|8413.6|8414.3|8409.5|1184
1637871300000|2021-11-25 20:15:00|8415.2|8412.1|8417.6|8411.9|8419.7|8413.5|8414.8|8408.4|1488
1637871600000|2021-11-25 20:20:00|8417.5|8412|8415.1|8411.9|8418.3|8412.7|8414.9|8408.7|775
1637871900000|2021-11-25 20:25:00|8414.9|8411.8|8418.6|8408.1|8419.2|8412.9|8414|8406.6|928
1637872200000|2021-11-25 20:30:00|8418.5|8408.4|8415.1|8408.7|8418.7|8411.5|8413.9|8406.4|1079
1637872500000|2021-11-25 20:35:00|8414.9|8408.4|8414.3|8410.3|8416.8|8410.9|8412.8|8405.6|1554
1637872800000|2021-11-25 20:40:00|8414.5|8410.1|8414.7|8410.6|8417.2|8412.5|8413.2|8408|1103
1637873100000|2021-11-25 20:45:00|8414.6|8410.5|8416.2|8410.7|8417.3|8412.5|8413.7|8408.2|755
1637873400000|2021-11-25 20:50:00|8416.4|8410.9|8414.7|8411.2|8417.6|8412.6|8414.1|8407.9|798
1637873700000|2021-11-25 20:55:00|8414.8|8410.8|8414.3|8410.8|8417.9|8411.8|8413.3|8407.3|1219
1637874000000|2021-11-25 21:00:00|8414.4|8410.5|8415.4|8411.3|8416.8|8411.6|8412.6|8405.9|1025
1637874300000|2021-11-25 21:05:00|8414.4|8410.6|8414.7|8409.1|8418.1|8412.3|8413.2|8406.6|831
1637874600000|2021-11-25 21:10:00|8415|8408.9|8413.3|8408.9|8417.8|8411.2|8412.3|8406.4|792
1637874900000|2021-11-25 21:15:00|8413.2|8408.8|8414.7|8410.2|8416.5|8411.8|8412.3|8407.7|1475
1637875200000|2021-11-25 21:20:00|8414.8|8410.8|8414|8409.6|8415.4|8411.3|8412.3|8408.6|1634
1637875500000|2021-11-25 21:25:00|8414.1|8409.5|8414.1|8409.4|8415.1|8411.2|8412.9|8408.3|1379
1637875800000|2021-11-25 21:30:00|8414.3|8410|8414.4|8411|8414.8|8412.2|8413|8408.5|1865
1637876100000|2021-11-25 21:35:00|8414.3|8411.2|8419.1|8408.4|8419.2|8412.4|8413.6|8406.9|1831
1637876400000|2021-11-25 21:40:00|8419.3|8408.3|8417.9|8408.6|8420.5|8410.9|8415.6|8406.7|524
1637876700000|2021-11-25 21:45:00|8419|8408|8418.5|8407.5|8420.4|8410.6|8417.4|8407|307
1637877000000|2021-11-25 21:50:00|8418.3|8407.6|8418.2|8407.2|8419.2|8408.4|8416.1|8405.8|346
1637877300000|2021-11-25 21:55:00|8418|8407|8418.9|8407.9|8419.6|8408.6|8417|8406.3|212
1637877600000|2021-11-25 22:00:00|8419|8408|8418.8|8408|8419.5|8408.5|8418.6|8407.6|28
1637877900000|2021-11-25 22:05:00|8419|8407.9|8418.8|8407.8|8421|8410.2|8417|8406.2|133
1637878200000|2021-11-25 22:10:00|8416.3|8405.3|8417|8406|8419.2|8408.9|8415.1|8404.1|163
1637878500000|2021-11-25 22:15:00|8416.6|8407.5|8418.7|8411.1|8419.9|8411.4|8414.7|8403.7|173
1637878800000|2021-11-25 22:20:00|8419.2|8411.2|8418.7|8410.6|8420|8411.2|8417.1|8407.4|161
1637879100000|2021-11-25 22:25:00|8417.9|8406.9|8421.8|8412.1|8422.7|8412.8|8415.6|8406.9|416
1637879400000|2021-11-25 22:30:00|8421.6|8412|8419.2|8410.5|8422.3|8412.3|8418.3|8408.3|484
1637879700000|2021-11-25 22:35:00|8419.1|8410.6|8419.3|8409.9|8420|8411.3|8416.3|8408|310
1637880000000|2021-11-25 22:40:00|8419.2|8410.1|8418.5|8411|8419.2|8411.9|8417.2|8408.1|312
1637880300000|2021-11-25 22:45:00|8418.3|8410.7|8418.2|8411|8418.8|8411.6|8416.7|8407.9|243
1637880600000|2021-11-25 22:50:00|8418.4|8411.1|8417.5|8411.4|8419.2|8412.6|8416.6|8408.4|236
1637880900000|2021-11-25 22:55:00|8417.2|8410.8|8418.5|8411.3|8419.7|8412.7|8416.5|8409.7|253
1637881200000|2021-11-25 23:00:00|8418.6|8412.2|8415.1|8412.8|8418.6|8413.7|8414.2|8409.8|545
1637881500000|2021-11-25 23:05:00|8415|8412.7|8415.2|8412.6|8415.6|8413.5|8414.3|8411.3|235
1637881800000|2021-11-25 23:10:00|8415|8412.4|8416.1|8414.6|8416.5|8414.6|8414.3|8412.3|303
1637882100000|2021-11-25 23:15:00|8416|8414.5|8415.6|8414.1|8416|8414.5|8414.9|8413.4|191
1637882400000|2021-11-25 23:20:00|8415.5|8414|8416.3|8414.8|8416.7|8415.2|8415.2|8413.7|194
1637882700000|2021-11-25 23:25:00|8416.2|8414.7|8416.9|8415.4|8417|8415.5|8416.1|8414.6|231
1637883000000|2021-11-25 23:30:00|8417.1|8415.6|8418.9|8417.4|8419|8417.5|8416.2|8414.7|316
1637883300000|2021-11-25 23:35:00|8419|8417.5|8418.7|8417.2|8419.3|8417.8|8417.9|8416.4|289
1637883600000|2021-11-25 23:40:00|8418.6|8417.1|8419|8417.5|8419.8|8418.3|8418.3|8416.9|294
1637883900000|2021-11-25 23:45:00|8418.9|8417.4|8417.1|8415.6|8419.4|8417.9|8416.6|8415.1|192
1637884200000|2021-11-25 23:50:00|8417|8415.5|8419.8|8418.3|8420.3|8418.8|8416.9|8415.4|208
1637884500000|2021-11-25 23:55:00|8419.7|8418.2|8420.8|8419.3|8420.9|8419.4|8419.4|8417.9|171
1637884800000|2021-11-26 00:00:00|8420.7|8419.2|8420.6|8419.1|8421.1|8419.6|8417.8|8416.3|444
1637885100000|2021-11-26 00:05:00|8420.7|8419.2|8423.2|8421.7|8424.1|8422.6|8420.3|8418.8|603
1637885400000|2021-11-26 00:10:00|8423.1|8421.6|8424.2|8422.7|8425.1|8423.6|8422.6|8421.1|386
1637885700000|2021-11-26 00:15:00|8424.3|8422.8|8423.1|8421.6|8424.4|8422.9|8422.2|8420.7|405
1637886000000|2021-11-26 00:20:00|8423.2|8421.7|8426|8424.5|8427.4|8425.9|8422.1|8420.6|514
1637886300000|2021-11-26 00:25:00|8425.7|8424.2|8427.5|8426|8428.6|8427.1|8425|8423.5|465
1637886600000|2021-11-26 00:30:00|8427.6|8426.1|8429.1|8427.6|8429.9|8428.4|8427.3|8425.8|451
1637886900000|2021-11-26 00:35:00|8429.2|8427.7|8427.2|8425.7|8429.6|8428.1|8426.8|8425.3|319
1637887200000|2021-11-26 00:40:00|8427.3|8425.8|8428|8426.5|8428.8|8427.3|8427.2|8425.7|308
1637887500000|2021-11-26 00:45:00|8427.9|8426.4|8430.6|8429.1|8430.8|8429.3|8427.9|8426.4|273
1637887800000|2021-11-26 00:50:00|8430.7|8429.2|8429.6|8428.1|8434.1|8432.6|8429.2|8427.1|558
1637888100000|2021-11-26 00:55:00|8429.7|8428.2|8429.2|8427.7|8430.9|8429.4|8428.8|8427.3|424
1637888400000|2021-11-26 01:00:00|8429.3|8427.8|8428.4|8426.9|8429.3|8427.8|8426.8|8425.3|404
1637888700000|2021-11-26 01:05:00|8428.5|8427|8430.6|8429.1|8430.7|8429.2|8428.3|8426.8|401
1637889000000|2021-11-26 01:10:00|8430.5|8429|8432.2|8430.7|8433.5|8432|8430.2|8428.7|319
1637889300000|2021-11-26 01:15:00|8432|8430.5|8432|8430.5|8433.5|8432|8431.6|8430.1|436
1637889600000|2021-11-26 01:20:00|8431.9|8430.4|8433.8|8432.3|8435|8433.5|8431.9|8430.4|364
1637889900000|2021-11-26 01:25:00|8433.7|8432.2|8431.5|8430|8433.9|8432.4|8431.2|8429.7|285
1637890200000|2021-11-26 01:30:00|8431.6|8430.1|8432.4|8430.9|8432.6|8431.1|8431.1|8429.9|323
1637890500000|2021-11-26 01:35:00|8432.5|8431|8432|8430.5|8432.8|8431.3|8431.1|8429.8|276
1637890800000|2021-11-26 01:40:00|8432.2|8430.7|8431.2|8429.7|8432.5|8431|8431.1|8429.6|248
1637891100000|2021-11-26 01:45:00|8431.3|8429.8|8430.5|8429|8431.7|8430.2|8430.3|8428.8|295
1637891400000|2021-11-26 01:50:00|8430.6|8429.1|8433.5|8432|8433.6|8432.1|8430.4|8428.9|443
1637891700000|2021-11-26 01:55:00|8433.6|8432.1|8432.3|8430.8|8434.7|8433.2|8432|8430.5|406
1637892000000|2021-11-26 02:00:00|8432.4|8430.9|8433.4|8431.9|8434.3|8433|8432.2|8430.7|352
1637892300000|2021-11-26 02:05:00|8433.1|8432.2|8431.3|8429.8|8433.9|8432.5|8431.2|8429.7|286
1637892600000|2021-11-26 02:10:00|8431.4|8429.9|8431.7|8430.2|8432.9|8431.7|8430.6|8429.3|322
1637892900000|2021-11-26 02:15:00|8431.6|8430.1|8431.8|8430.3|8433|8431.7|8431.2|8429.8|374
1637893200000|2021-11-26 02:20:00|8431.9|8430.4|8432.4|8430.9|8432.7|8431.5|8431.1|8429.9|255
1637893500000|2021-11-26 02:25:00|8432.1|8431.2|8432.5|8431.6|8433.7|8432.4|8431.3|8430.1|458
1637893800000|2021-11-26 02:30:00|8432.8|8431.3|8433.8|8432.3|8434.3|8432.8|8432.2|8430.7|284
1637894100000|2021-11-26 02:35:00|8433.9|8432.4|8434.5|8433|8434.6|8433.5|8431.6|8430.3|373
1637894400000|2021-11-26 02:40:00|8434.6|8433.1|8433.3|8431.8|8435.3|8433.9|8433.1|8431.7|376
1637894700000|2021-11-26 02:45:00|8433.4|8431.9|8435.1|8433.6|8435.1|8433.9|8433.3|8431.8|335
1637895000000|2021-11-26 02:50:00|8435|8433.5|8436|8434.5|8437.2|8435.7|8434.4|8433.1|370
1637895300000|2021-11-26 02:55:00|8436.1|8434.6|8437.4|8435.9|8437.6|8436.4|8435.7|8434.2|428
1637895600000|2021-11-26 03:00:00|8437.5|8436|8439|8437.5|8439|8437.5|8435.8|8434.4|360
1637895900000|2021-11-26 03:05:00|8438.9|8437.4|8437.4|8435.9|8439|8437.5|8437.1|8435.6|319
1637896200000|2021-11-26 03:10:00|8437.3|8435.8|8439.3|8437.8|8439.7|8438.2|8437.1|8435.6|326
1637896500000|2021-11-26 03:15:00|8439.4|8437.9|8437.1|8435.6|8439.5|8438|8436.6|8435.1|260
1637896800000|2021-11-26 03:20:00|8437.2|8435.7|8436.7|8435.2|8437.9|8436.4|8436.6|8435.2|285
1637897100000|2021-11-26 03:25:00|8436.8|8435.3|8436.4|8434.9|8438.2|8436.8|8435.9|8434.6|234
1637897400000|2021-11-26 03:30:00|8436.5|8435|8435.2|8433.7|8436.7|8435.4|8434.9|8433.5|227
1637897700000|2021-11-26 03:35:00|8435.1|8433.6|8433.5|8432.6|8435.3|8433.8|8433.5|8432.2|283
1637898000000|2021-11-26 03:40:00|8433.6|8432.7|8435.4|8433.9|8435.4|8433.9|8433.1|8431.9|217
1637898300000|2021-11-26 03:45:00|8435.3|8433.8|8435.7|8434.2|8436.2|8434.7|8434|8432.5|244
1637898600000|2021-11-26 03:50:00|8435.6|8434.1|8437.1|8435.6|8437.1|8435.8|8435.1|8433.6|237
1637898900000|2021-11-26 03:55:00|8437|8435.5|8435|8433.5|8437.2|8435.7|8434.2|8432.8|433
1637899200000|2021-11-26 04:00:00|8435.2|8433.7|8435.4|8433.9|8435.6|8434.2|8434|8432.7|284
1637899500000|2021-11-26 04:05:00|8435.3|8433.8|8433.8|8432.9|8435.8|8434.3|8433.4|8431.9|199
1637899800000|2021-11-26 04:10:00|8433.9|8433|8434.6|8433.1|8434.7|8433.2|8433.5|8432.1|191
1637900100000|2021-11-26 04:15:00|8434.7|8433.2|8433.1|8432.2|8434.8|8433.4|8432.2|8431.1|324
1637900400000|2021-11-26 04:20:00|8433|8432.1|8433.7|8432.2|8435|8433.5|8432.6|8431.2|354
1637900700000|2021-11-26 04:25:00|8433.8|8432.3|8433.6|8432.1|8434.2|8432.9|8432.7|8431.5|364
1637901000000|2021-11-26 04:30:00|8433.5|8432|8434|8432.5|8434.9|8433.7|8433.4|8431.9|315
1637901300000|2021-11-26 04:35:00|8434.1|8432.6|8434.9|8433.4|8435|8433.5|8432.8|8431.6|268
1637901600000|2021-11-26 04:40:00|8434.8|8433.3|8435.2|8433.7|8435.5|8434|8434|8432.8|253
1637901900000|2021-11-26 04:45:00|8435.1|8433.6|8434.9|8433.4|8435.2|8433.7|8434.2|8433|148
1637902200000|2021-11-26 04:50:00|8434.8|8433.3|8434.1|8433.2|8434.9|8433.6|8433.9|8432.5|236
1637902500000|2021-11-26 04:55:00|8434.2|8433.3|8434.6|8433.1|8435.2|8433.9|8434|8432.9|248
1637902800000|2021-11-26 05:00:00|8434.7|8433.2|8436.3|8434.8|8436.3|8434.8|8434.2|8433.1|246
1637903100000|2021-11-26 05:05:00|8436.2|8434.7|8436.6|8435.1|8436.8|8435.6|8435.4|8434.1|215
1637903400000|2021-11-26 05:10:00|8436.7|8435.2|8437.4|8435.9|8437.6|8436.2|8436.1|8434.6|267
1637903700000|2021-11-26 05:15:00|8437.3|8435.8|8435.9|8434.4|8437.5|8436.2|8435.4|8433.9|165
1637904000000|2021-11-26 05:20:00|8435.8|8434.3|8435.6|8434.1|8436.4|8435.1|8435|8433.7|207
1637904300000|2021-11-26 05:25:00|8435.5|8434|8437.1|8435.6|8437.7|8436.2|8434.7|8433.5|238
1637904600000|2021-11-26 05:30:00|8437.2|8435.7|8438.2|8436.7|8439|8437.6|8436.9|8435.4|244
1637904900000|2021-11-26 05:35:00|8438.1|8436.6|8438.7|8437.2|8438.8|8437.3|8437.3|8435.8|276
1637905200000|2021-11-26 05:40:00|8438.8|8437.3|8439.5|8438|8439.8|8438.4|8438.4|8437.1|302
1637905500000|2021-11-26 05:45:00|8439.4|8437.9|8438.8|8437.3|8439.7|8438.2|8438|8436.5|287
1637905800000|2021-11-26 05:50:00|8438.7|8437.2|8438.6|8437.1|8439|8437.7|8438|8436.8|207
1637906100000|2021-11-26 05:55:00|8438.5|8437|8436.5|8435|8438.7|8437.5|8436.3|8435|350
1637906400000|2021-11-26 06:00:00|8436.6|8435.1|8438.9|8437.4|8439|8437.8|8436.4|8434.9|286
1637906700000|2021-11-26 06:05:00|8438.7|8437.2|8440.2|8438.7|8440.5|8439|8438.4|8437.2|337
1637907000000|2021-11-26 06:10:00|8440.1|8438.6|8439.8|8438.3|8440.2|8438.9|8437.9|8436.8|359
1637907300000|2021-11-26 06:15:00|8439.7|8438.2|8439.5|8438|8440.6|8439.1|8438.8|8437.5|368
1637907600000|2021-11-26 06:20:00|8439.6|8438.1|8440.1|8438.6|8440.2|8438.7|8439|8437.6|374
1637907900000|2021-11-26 06:25:00|8440.3|8438.8|8439.5|8438|8440.3|8438.8|8438.9|8437.4|307
1637908200000|2021-11-26 06:30:00|8439.4|8437.9|8439.8|8438.3|8440.3|8439|8439.1|8437.7|420
1637908500000|2021-11-26 06:35:00|8439.9|8438.4|8439.3|8437.8|8440.1|8438.8|8438.7|8437.6|330
1637908800000|2021-11-26 06:40:00|8439.4|8437.9|8440.8|8439.3|8440.9|8439.7|8439|8437.6|368
1637909100000|2021-11-26 06:45:00|8440.7|8439.2|8439.7|8438.2|8441.2|8439.7|8439.4|8437.9|340
1637909400000|2021-11-26 06:50:00|8439.6|8438.1|8439.8|8438.3|8441|8439.5|8438.7|8437.2|462
1637909700000|2021-11-26 06:55:00|8439.9|8438.4|8440.4|8438.9|8440.5|8439|8439.2|8437.7|341
1637910000000|2021-11-26 07:00:00|8440.2|8438.7|8440.8|8439.3|8441.1|8439.7|8437.9|8436.8|822
1637910300000|2021-11-26 07:05:00|8440.3|8439.4|8446.8|8445.3|8447.1|8445.7|8440|8438.7|740
1637910600000|2021-11-26 07:10:00|8446.7|8445.2|8447.6|8446.7|8451.6|8450.1|8445.2|8443.7|848
1637910900000|2021-11-26 07:15:00|8448|8446.5|8447.2|8445.7|8448.9|8447.4|8445.5|8444|594
1637911200000|2021-11-26 07:20:00|8447.3|8445.8|8448|8446.5|8448.7|8447.3|8446.2|8444.7|629
1637911500000|2021-11-26 07:25:00|8448.2|8446.7|8448|8446.5|8448.9|8447.6|8446.1|8445|754
1637911800000|2021-11-26 07:30:00|8448.1|8446.6|8447.6|8446.1|8451|8449.8|8446.9|8445.8|894
1637912100000|2021-11-26 07:35:00|8447.5|8446|8446.5|8445|8449|8448|8445.9|8444.6|755
1637912400000|2021-11-26 07:40:00|8446.3|8445.4|8446.1|8445.2|8448.3|8447.1|8445.4|8444|763
1637912700000|2021-11-26 07:45:00|8446|8445.1|8452.2|8450.7|8453.2|8451.8|8444.8|8443.4|880
1637913000000|2021-11-26 07:50:00|8452.3|8450.8|8452.9|8451.4|8455.7|8454.2|8452|8450.7|820
1637913300000|2021-11-26 07:55:00|8453|8451.5|8445.6|8444.1|8454.2|8452.8|8444.5|8443.3|831
1637913600000|2021-11-26 08:00:00|8445.5|8444|8458.6|8457.1|8459.6|8458.2|8445.1|8443.8|1213
1637913900000|2021-11-26 08:05:00|8458.4|8456.9|8459.7|8458.2|8464.9|8463.4|8457.4|8455.9|1091
1637914200000|2021-11-26 08:10:00|8459.8|8458.3|8460.7|8459.2|8461.2|8459.7|8456.3|8454.8|914
1637914500000|2021-11-26 08:15:00|8460.6|8459.1|8463.2|8461.7|8465.1|8463.7|8458.8|8457.5|1062
1637914800000|2021-11-26 08:20:00|8463.3|8461.8|8473.5|8472|8477.9|8476.4|8462.3|8461.2|1210
1637915100000|2021-11-26 08:25:00|8473.3|8471.8|8471.2|8470.3|8475.2|8473.7|8468.8|8467.3|1062
1637915400000|2021-11-26 08:30:00|8471.3|8470.4|8473.1|8471.6|8473.5|8472|8468.6|8467.1|1097
1637915700000|2021-11-26 08:35:00|8472.7|8471.8|8468.5|8467|8474.2|8472.8|8468.1|8466.9|1077
1637916000000|2021-11-26 08:40:00|8468.4|8466.9|8461.9|8460.4|8472|8470.5|8461.1|8459.8|1145
1637916300000|2021-11-26 08:45:00|8461.7|8460.2|8461.7|8460.8|8463.3|8462|8460.6|8459.1|944
1637916600000|2021-11-26 08:50:00|8461.6|8460.7|8454.9|8453.4|8464.2|8462.7|8454.4|8452.9|921
1637916900000|2021-11-26 08:55:00|8455|8453.5|8455.3|8453.8|8455.6|8454.1|8451.4|8449.9|1133
1637917200000|2021-11-26 09:00:00|8455.1|8453.6|8453|8451.5|8460.5|8459|8451.6|8450.1|995
1637917500000|2021-11-26 09:05:00|8453.3|8451.8|8460|8458.5|8461.2|8459.7|8452.9|8451.4|780
1637917800000|2021-11-26 09:10:00|8460.1|8458.6|8457.1|8455.6|8460.6|8459.2|8455.2|8454|936
1637918100000|2021-11-26 09:15:00|8457|8455.5|8456.6|8455.1|8461.4|8460.1|8454.7|8453.5|1075
1637918400000|2021-11-26 09:20:00|8456.7|8455.2|8454.8|8453.3|8456.7|8455.3|8453.1|8451.6|853
1637918700000|2021-11-26 09:25:00|8454.9|8453.4|8454.3|8452.8|8457.1|8455.6|8452.3|8451.1|896
1637919000000|2021-11-26 09:30:00|8454.5|8453|8451.7|8450.2|8454.5|8453.2|8448.6|8447.4|1003
1637919300000|2021-11-26 09:35:00|8451.8|8450.3|8452.9|8451.4|8454.6|8453.2|8450.9|8449.4|992
1637919600000|2021-11-26 09:40:00|8452.5|8451.6|8453.9|8452.4|8454.3|8453|8449.4|8447.9|791
1637919900000|2021-11-26 09:45:00|8454.6|8453.1|8458.3|8456.8|8459.2|8457.7|8452.8|8451.3|912
1637920200000|2021-11-26 09:50:00|8457.9|8456.4|8457.9|8456.4|8461.5|8460|8455.6|8454.1|903
1637920500000|2021-11-26 09:55:00|8457.8|8456.3|8461.1|8459.6|8461.2|8459.7|8456|8454.7|876
1637920800000|2021-11-26 10:00:00|8461|8459.5|8460.8|8459.3|8462.3|8461.3|8460|8458.6|942
1637921100000|2021-11-26 10:05:00|8461|8459.5|8459.3|8457.8|8461.5|8460|8459|8457.6|766
1637921400000|2021-11-26 10:10:00|8459.4|8457.9|8459.3|8458.4|8460|8458.8|8456.2|8455|755
1637921700000|2021-11-26 10:15:00|8459.2|8458.3|8463.4|8461.9|8465.3|8464|8459.2|8457.9|756
1637922000000|2021-11-26 10:20:00|8463.3|8461.8|8460.6|8459.7|8463.8|8462.4|8459.6|8458.6|768
1637922300000|2021-11-26 10:25:00|8460.8|8459.3|8460.6|8459.1|8461.8|8460.3|8458.2|8456.9|740
1637922600000|2021-11-26 10:30:00|8460.7|8459.2|8467.5|8466.6|8468.4|8466.9|8460.3|8458.8|778
1637922900000|2021-11-26 10:35:00|8467.4|8466.5|8467.7|8466.2|8470.1|8468.6|8465.7|8464.4|803
1637923200000|2021-11-26 10:40:00|8467.6|8466.1|8470|8468.5|8471.4|8470.3|8466.9|8465.7|694
1637923500000|2021-11-26 10:45:00|8470.1|8468.6|8474.6|8473.1|8475.2|8473.7|8470.1|8468.6|671
1637923800000|2021-11-26 10:50:00|8474.7|8473.2|8473.8|8472.3|8476.2|8475|8472.2|8471|762
1637924100000|2021-11-26 10:55:00|8473.5|8472.6|8473.4|8471.9|8474.8|8473.4|8472|8470.8|653
1637924400000|2021-11-26 11:00:00|8473.3|8471.8|8467.6|8466.7|8473.3|8472|8467.6|8466.7|757
1637924700000|2021-11-26 11:05:00|8467.7|8466.8|8463|8461.5|8468.9|8467.7|8462.1|8460.7|845
1637925000000|2021-11-26 11:10:00|8463.1|8461.6|8462.9|8462|8463.7|8462.6|8461.4|8460.1|637
1637925300000|2021-11-26 11:15:00|8462.8|8461.9|8463.1|8461.6|8466.4|8465.2|8462.2|8461|713
1637925600000|2021-11-26 11:20:00|8462.8|8461.9|8465.1|8463.6|8465.4|8464.2|8462.6|8461.1|809
1637925900000|2021-11-26 11:25:00|8465.3|8463.8|8464.2|8463.3|8465.6|8464.3|8462.7|8461.4|735
1637926200000|2021-11-26 11:30:00|8464.5|8463|8469.3|8467.8|8470.8|8469.3|8464.1|8462.8|746
1637926500000|2021-11-26 11:35:00|8469.2|8467.7|8467.8|8466.3|8470.8|8469.4|8467.1|8466|765
1637926800000|2021-11-26 11:40:00|8467.4|8465.9|8463.4|8461.9|8467.9|8466.7|8462.1|8460.6|781
1637927100000|2021-11-26 11:45:00|8463.3|8461.8|8464.2|8463.3|8465.8|8464.5|8462.6|8461.1|641
1637927400000|2021-11-26 11:50:00|8464.6|8463.1|8463.1|8461.6|8466.3|8465|8462.6|8461.3|531
1637927700000|2021-11-26 11:55:00|8463|8461.5|8461.3|8460.4|8463.8|8462.5|8460|8458.7|625
1637928000000|2021-11-26 12:00:00|8461.6|8460.1|8462.7|8461.2|8463.9|8462.7|8460.8|8459.4|631
1637928300000|2021-11-26 12:05:00|8462.6|8461.1|8464.5|8463|8465.3|8463.9|8462.1|8460.9|555
1637928600000|2021-11-26 12:10:00|8464.1|8463.2|8460|8458.5|8465.2|8463.7|8459.6|8458.3|654
1637928900000|2021-11-26 12:15:00|8459.9|8458.4|8464.5|8463|8464.8|8463.6|8458.2|8456.7|714
1637929200000|2021-11-26 12:20:00|8464.7|8463.2|8462.9|8461.4|8465.3|8463.9|8461.3|8459.8|674
1637929500000|2021-11-26 12:25:00|8463|8461.5|8462|8460.5|8463.6|8462.2|8461.6|8460.5|396
1637929800000|2021-11-26 12:30:00|8461.9|8460.4|8462.1|8460.6|8463.1|8461.9|8460|8458.8|511
1637930100000|2021-11-26 12:35:00|8461.8|8460.9|8463.1|8461.6|8463.7|8462.2|8460.5|8459.3|688
1637930400000|2021-11-26 12:40:00|8463.2|8461.7|8464.8|8463.3|8465.5|8464.2|8462.4|8461.3|630
1637930700000|2021-11-26 12:45:00|8464.5|8463.6|8463.9|8462.4|8465.9|8464.4|8463.7|8462.3|642
1637931000000|2021-11-26 12:50:00|8464.1|8462.6|8467.6|8466.1|8467.9|8466.7|8463.1|8461.7|614
1637931300000|2021-11-26 12:55:00|8467.5|8466|8465|8463.5|8468.8|8467.4|8464.9|8463.4|682
1637931600000|2021-11-26 13:00:00|8465.2|8463.7|8463.3|8461.8|8466.6|8465.1|8463.3|8461.8|810
1637931900000|2021-11-26 13:05:00|8463.5|8462|8462.9|8461.4|8465.6|8464.3|8461.5|8460.1|739
1637932200000|2021-11-26 13:10:00|8462.8|8461.3|8462.6|8461.1|8463.6|8462.2|8460.1|8458.7|695
1637932500000|2021-11-26 13:15:00|8462.5|8461|8463.1|8461.6|8463.4|8462.1|8461.1|8459.6|659
1637932800000|2021-11-26 13:20:00|8462.8|8461.9|8458.9|8457.4|8464.1|8462.6|8458.8|8457.3|725
1637933100000|2021-11-26 13:25:00|8458.8|8457.3|8455.7|8454.2|8459.3|8458|8455.4|8453.9|938
1637933400000|2021-11-26 13:30:00|8455.6|8454.1|8458.6|8457.1|8460|8458.6|8455.6|8454.1|756
1637933700000|2021-11-26 13:35:00|8458.7|8457.2|8460|8458.5|8461.8|8460.5|8457.9|8456.4|748
1637934000000|2021-11-26 13:40:00|8459.9|8458.4|8461.2|8459.7|8462.5|8461|8459.1|8457.6|593
1637934300000|2021-11-26 13:45:00|8461.3|8459.8|8462.4|8460.9|8463.4|8462.1|8459.9|8458.5|581
1637934600000|2021-11-26 13:50:00|8462.3|8460.8|8459.9|8458.4|8462.5|8461.3|8458.6|8457.3|716
1637934900000|2021-11-26 13:55:00|8459.8|8458.3|8467.3|8465.8|8467.7|8466.4|8459.8|8458.3|751
1637935200000|2021-11-26 14:00:00|8467.4|8465.9|8465.6|8464.1|8467.4|8465.9|8463.7|8462.4|758
1637935500000|2021-11-26 14:05:00|8465.5|8464|8463.4|8461.9|8467|8465.7|8462.9|8461.8|655
1637935800000|2021-11-26 14:10:00|8463.5|8462|8466.4|8464.9|8466.7|8465.2|8462.1|8460.7|664
1637936100000|2021-11-26 14:15:00|8466.5|8465|8469.3|8467.8|8469.7|8468.5|8465.7|8464.5|818
1637936400000|2021-11-26 14:20:00|8469.4|8467.9|8465.4|8464.5|8469.6|8468.4|8465.4|8464.1|699
1637936700000|2021-11-26 14:25:00|8465.8|8464.3|8464.3|8462.8|8466.5|8465|8463.4|8461.9|681
1637937000000|2021-11-26 14:30:00|8464.4|8462.9|8463.3|8461.8|8464.8|8463.6|8461.7|8460.2|928
1637937300000|2021-11-26 14:35:00|8463.2|8461.7|8468|8466.5|8468.3|8466.9|8461.5|8460|888
1637937600000|2021-11-26 14:40:00|8467.9|8466.4|8471.8|8470.3|8472.9|8471.7|8467.1|8465.7|1081
1637937900000|2021-11-26 14:45:00|8471.9|8470.4|8469|8467.5|8474.4|8473.2|8468.8|8467.3|936
1637938200000|2021-11-26 14:50:00|8468.9|8467.4|8470.4|8469.5|8471.6|8470.3|8466.9|8465.4|937
1637938500000|2021-11-26 14:55:00|8470.5|8469.6|8468.7|8467.2|8472|8470.5|8466.3|8464.8|946
1637938800000|2021-11-26 15:00:00|8468.6|8467.1|8471.3|8469.8|8471.7|8470.4|8468.4|8467|949
1637939100000|2021-11-26 15:05:00|8471.4|8469.9|8471.3|8469.8|8473.5|8472.1|8470.3|8468.8|851
1637939400000|2021-11-26 15:10:00|8471.1|8469.6|8474.6|8473.1|8475.1|8473.6|8470.2|8468.7|812
1637939700000|2021-11-26 15:15:00|8474.7|8473.2|8478.9|8477.4|8482.4|8480.9|8474.7|8473.2|1116
1637940000000|2021-11-26 15:20:00|8479|8477.5|8478.8|8477.3|8479.2|8478.1|8476.4|8475.1|1073
1637940300000|2021-11-26 15:25:00|8478.9|8477.4|8481.9|8480.4|8482.5|8481.4|8478.4|8476.9|703
1637940600000|2021-11-26 15:30:00|8481.6|8480.7|8484|8483.1|8484.6|8483.2|8480.4|8478.9|796
1637940900000|2021-11-26 15:35:00|8483.9|8483|8485.2|8484.3|8485.6|8484.4|8481.1|8479.6|861
1637941200000|2021-11-26 15:40:00|8485.1|8484.2|8484.4|8482.9|8485.7|8484.4|8483.7|8482.3|765
1637941500000|2021-11-26 15:45:00|8484.5|8483|8483.9|8482.4|8491.8|8490.5|8483.8|8482.3|950
1637941800000|2021-11-26 15:50:00|8484|8482.5|8488.4|8486.9|8488.7|8487.2|8482.9|8481.4|826
1637942100000|2021-11-26 15:55:00|8488.3|8486.8|8486.8|8485.3|8490.8|8489.3|8481.9|8480.4|1130
1637942400000|2021-11-26 16:00:00|8487.1|8485.6|8488|8486.5|8490.6|8489.4|8485|8483.7|996
1637942700000|2021-11-26 16:05:00|8488.1|8486.6|8485|8483.5|8490.5|8489.5|8484.8|8483.4|819
1637943000000|2021-11-26 16:10:00|8485.1|8483.6|8490.2|8489.3|8491.1|8489.7|8484.4|8482.9|687
1637943300000|2021-11-26 16:15:00|8490.3|8489.4|8490.9|8489.4|8493|8491.6|8489.9|8488.7|765
1637943600000|2021-11-26 16:20:00|8490.8|8489.3|8494.2|8492.7|8494.5|8493.2|8490.1|8488.8|857
1637943900000|2021-11-26 16:25:00|8494.3|8492.8|8494.9|8494|8495.9|8494.4|8492.7|8491.4|815
1637944200000|2021-11-26 16:30:00|8495.1|8494.2|8494|8492.5|8496|8494.8|8493.2|8492|715
1637944500000|2021-11-26 16:35:00|8494.1|8492.6|8495.5|8494|8496|8494.6|8492.5|8491.1|678
1637944800000|2021-11-26 16:40:00|8495.6|8494.1|8492.2|8490.7|8496.6|8495.5|8489.8|8486.2|946
1637945100000|2021-11-26 16:45:00|8492.1|8490.6|8493.9|8492.4|8494.4|8493.1|8491.1|8489.6|664
1637945400000|2021-11-26 16:50:00|8493.6|8492.7|8493.8|8492.3|8495|8493.7|8492.5|8491.2|791
1637945700000|2021-11-26 16:55:00|8493.7|8492.2|8484.5|8483.6|8493.7|8492.2|8483.8|8482.5|720
1637946000000|2021-11-26 17:00:00|8484.7|8483.8|8483.5|8482.6|8485|8483.8|8481.7|8480.5|569
1637946300000|2021-11-26 17:05:00|8483.9|8482.4|8480.4|8478.9|8483.9|8482.4|8479.1|8477.9|514
1637946600000|2021-11-26 17:10:00|8480.3|8478.8|8480.9|8479.4|8481.2|8480|8477.8|8476.3|560
1637946900000|2021-11-26 17:15:00|8480.8|8479.3|8477.7|8476.8|8480.9|8479.6|8477.5|8476.3|407
1637947200000|2021-11-26 17:20:00|8477.8|8476.9|8476.2|8475.3|8478.7|8477.3|8475.9|8474.7|395
1637947500000|2021-11-26 17:25:00|8476.5|8475|8476.1|8475.2|8476.9|8475.9|8474.7|8473.3|392
1637947800000|2021-11-26 17:30:00|8476|8475.1|8478|8476.5|8478.2|8476.9|8475.6|8474.5|452
1637948100000|2021-11-26 17:35:00|8477.6|8476.7|8478|8476.5|8478.1|8476.9|8475.7|8474.4|373
1637948400000|2021-11-26 17:40:00|8478.1|8476.6|8475.5|8474|8478.6|8477.2|8475.1|8473.9|520
1637948700000|2021-11-26 17:45:00|8475.6|8474.1|8475|8473.5|8476.3|8475.1|8473.5|8472|415
1637949000000|2021-11-26 17:50:00|8475.1|8473.6|8477.2|8475.7|8478.5|8477|8474|8472.5|558
1637949300000|2021-11-26 17:55:00|8477.1|8475.6|8477.9|8476.4|8480.3|8478.8|8475.3|8473.8|668
1637949600000|2021-11-26 18:00:00|8478|8476.5|8481.2|8477.3|8487.1|8482.9|8476.4|8473.9|1816
1637949900000|2021-11-26 18:05:00|8480.8|8477.1|8482.5|8481|8483.2|8481.5|8479.8|8476.9|1231
1637950200000|2021-11-26 18:10:00|8482.4|8480.9|8484.4|8476.1|8490.4|8483.1|8481.1|8471.6|1301
1637950500000|2021-11-26 18:15:00|8484|8475.1|8481|8474.9|8486.6|8475.9|8475.8|8464.8|1878
1637950800000|2021-11-26 18:20:00|8482|8474.6|8480.9|8472.6|8488.6|8478.9|8477.9|8467.7|1348
1637951100000|2021-11-26 18:25:00|8480.8|8472.7|8482.6|8476.6|8487.1|8477.5|8477.2|8468|1377
1637951400000|2021-11-26 18:30:00|8482.5|8476.5|8481.9|8476.1|8489|8480.9|8478.7|8472.2|958
1637951700000|2021-11-26 18:35:00|8481.8|8472.8|8480.3|8471.2|8489.1|8480.2|8477.6|8466.6|828
1637952000000|2021-11-26 18:40:00|8480.5|8470.1|8483.2|8474.3|8490.8|8482|8479.7|8468.7|1061
1637952300000|2021-11-26 18:45:00|8483|8475.8|8485.3|8477.2|8488.5|8479.7|8479.3|8468.6|844
1637952600000|2021-11-26 18:50:00|8484.7|8477.3|8481.9|8474.5|8486.1|8477.5|8479.7|8471.1|877
1637952900000|2021-11-26 18:55:00|8482|8474.4|8485.4|8478.1|8486.9|8478.2|8479.2|8470.2|1268
1637953200000|2021-11-26 19:00:00|8485.3|8478.2|8485.4|8474.4|8487.5|8478.9|8480.8|8472|1168
1637953500000|2021-11-26 19:05:00|8485|8474.3|8484.7|8477.1|8487.2|8477.4|8478.3|8468.8|970
1637953800000|2021-11-26 19:10:00|8485.3|8477.3|8485.7|8475.3|8487.9|8477.4|8478.5|8471.6|646
1637954100000|2021-11-26 19:15:00|8484.4|8473.4|8485.1|8474.1|8487.9|8476.9|8481|8471.4|729
1637954400000|2021-11-26 19:20:00|8485.5|8474.5|8484.8|8477.7|8487.8|8478.3|8483.1|8472.1|642
1637954700000|2021-11-26 19:25:00|8484.1|8478|8481.8|8475|8487.5|8480.2|8480.9|8470.9|808
1637955000000|2021-11-26 19:30:00|8481.9|8475.1|8491.3|8480.3|8495.9|8484.9|8481.6|8470.9|987
1637955300000|2021-11-26 19:35:00|8491.4|8480.4|8490.5|8479.5|8493.3|8483.9|8486.2|8477.1|812
1637955600000|2021-11-26 19:40:00|8490.4|8479.4|8488.2|8477.2|8491|8482.2|8484.5|8473.5|944
1637955900000|2021-11-26 19:45:00|8488.1|8477.1|8488.1|8477.1|8490.6|8481.3|8484.8|8473.8|848
1637956200000|2021-11-26 19:50:00|8487.7|8477.4|8490.6|8479.6|8495.2|8484.2|8483.4|8473.3|917
1637956500000|2021-11-26 19:55:00|8490.5|8479.5|8489.1|8478.1|8496.6|8485.6|8484.6|8473.6|1107
1637956800000|2021-11-26 20:00:00|8489|8478|8490.4|8479.4|8492.1|8482.1|8486.7|8475.7|930
1637957100000|2021-11-26 20:05:00|8490.9|8479.9|8489.8|8478.8|8490.9|8479.9|8488.7|8477.7|561
1637957400000|2021-11-26 20:10:00|8489.6|8478.6|8490.9|8479.9|8491.4|8480.4|8488.5|8477.5|573
1637957700000|2021-11-26 20:15:00|8490.8|8479.8|8490.2|8479.2|8491.7|8481.4|8487.2|8477.7|510
1637958000000|2021-11-26 20:20:00|8489.9|8478.9|8484.3|8473.3|8491.5|8481|8484.3|8473.3|657
1637958300000|2021-11-26 20:25:00|8484.4|8473.4|8489.9|8478.9|8491|8480.2|8483.1|8472.1|1112
1637958600000|2021-11-26 20:30:00|8489.7|8478.7|8488.6|8477.6|8491.4|8480.4|8487.6|8476.6|404
1637958900000|2021-11-26 20:35:00|8488.7|8477.7|8487.4|8476.4|8490.8|8479.8|8483|8473.4|602
1637959200000|2021-11-26 20:40:00|8487.1|8476.1|8484|8473|8489.1|8478.1|8481.6|8472.8|532
1637959500000|2021-11-26 20:45:00|8483.7|8473.2|8482.2|8477.8|8488.8|8478.6|8480.3|8472.3|1047
1637959800000|2021-11-26 20:50:00|8482.5|8477.1|8491.7|8480.7|8493|8482|8479.8|8469.8|955
1637960100000|2021-11-26 20:55:00|8491.1|8480.1|8484.5|8473.5|8491.9|8480.9|8481.2|8470.2|1044
1637960400000|2021-11-26 21:00:00|8484.3|8473.3|8487.8|8476.8|8492.2|8481.2|8483.7|8472.7|737
1637960700000|2021-11-26 21:05:00|8488.9|8477.9|8491.7|8480.7|8497.4|8486.4|8485.3|8474.3|536
1637961000000|2021-11-26 21:10:00|8491.2|8480.2|8493.2|8482.2|8497.5|8486.5|8488.4|8477.4|546
1637961300000|2021-11-26 21:15:00|8493.1|8482.1|8494.4|8483.4|8499.7|8488.7|8486.8|8475.8|498
1637961600000|2021-11-26 21:20:00|8494.1|8483.1|8491.3|8480.3|8495.1|8484.1|8486|8475.2|303
1637961900000|2021-11-26 21:25:00|8491.1|8480.1|8489.8|8478.8|8496.2|8485.2|8479|8468.9|294
1637962200000|2021-11-26 21:30:00|8489.9|8478.9|8489.5|8478.5|8498.3|8487.3|8484.5|8473.5|474
1637962500000|2021-11-26 21:35:00|8489.3|8478.3|8489.7|8478.7|8494.4|8483.4|8487.2|8476.2|362
1637962800000|2021-11-26 21:40:00|8489.5|8478.5|8486.8|8475.8|8496.7|8485.7|8482.3|8471.3|716
1637963100000|2021-11-26 21:45:00|8487|8476|8494.1|8483.1|8495.9|8484.9|8482.4|8471.4|455
1637963400000|2021-11-26 21:50:00|8493.9|8482.9|8489.5|8478.5|8501.5|8490.5|8488.3|8477.3|242
1637963700000|2021-11-26 21:55:00|8493.9|8482.9|8489.2|8478.2|8501.4|8490.4|8480.6|8469.6|172
1638133200000|2021-11-28 21:00:00|8483|8462|8482.5|8461.5|8490.2|8469.2|8481|8460|53
1638133500000|2021-11-28 21:05:00|8484.3|8463.7|8483.5|8462.5|8490.3|8469.3|8481.1|8460.1|28
1638133800000|2021-11-28 21:10:00|8483.3|8462.3|8487.5|8467.3|8490.3|8469.9|8483.1|8462.1|29
1638134100000|2021-11-28 21:15:00|8484.5|8464.6|8486.4|8466.2|8490.5|8469.5|8483.1|8462.1|36
1638134400000|2021-11-28 21:20:00|8490.5|8469.5|8483|8462|8490.5|8469.5|8481.5|8460.5|53
1638134700000|2021-11-28 21:25:00|8484.6|8463.6|8482.3|8461.3|8490.2|8469.2|8482.1|8461.1|28
1638135000000|2021-11-28 21:30:00|8489.7|8468.7|8488.8|8467.8|8490.2|8469.2|8482.3|8461.3|20
1638135300000|2021-11-28 21:35:00|8490.2|8469.2|8480.8|8459.8|8490.2|8469.2|8480.8|8459.8|39
1638135600000|2021-11-28 21:40:00|8488.2|8467.2|8488.6|8467.6|8490.2|8469.2|8480.8|8459.8|28
1638135900000|2021-11-28 21:45:00|8489|8468|8480.2|8466|8489.8|8469|8479.1|8458.3|60
1638136200000|2021-11-28 21:50:00|8480.8|8465.7|8482.7|8464.5|8487.7|8467.4|8477.9|8460.4|47
1638136500000|2021-11-28 21:55:00|8486.4|8466|8489.2|8469|8489.2|8469|8477.9|8460.3|55
1638136800000|2021-11-28 22:00:00|8480|8466|8485.1|8467.2|8487.4|8469|8479.8|8463.5|219
1638137100000|2021-11-28 22:05:00|8486|8466.6|8486.3|8475.3|8493.5|8476.5|8479.2|8462.5|249
1638137400000|2021-11-28 22:10:00|8486.1|8475.1|8486.7|8475.7|8487.6|8476.7|8482.3|8471.3|274
1638137700000|2021-11-28 22:15:00|8486.8|8475.8|8487.4|8476.4|8488.4|8477.4|8485.8|8474.8|138
1638138000000|2021-11-28 22:20:00|8487.5|8476.5|8487.5|8476.5|8488.8|8477.8|8486.6|8475.6|238
1638138300000|2021-11-28 22:25:00|8487.7|8476.7|8488|8477|8488.4|8478.4|8486.1|8475.1|198
1638138600000|2021-11-28 22:30:00|8487.9|8476.9|8486.1|8475.3|8490.8|8482|8483.9|8473.2|287
1638138900000|2021-11-28 22:35:00|8486.2|8475.2|8486.8|8475.8|8487.9|8477|8481.8|8471.6|500
1638139200000|2021-11-28 22:40:00|8486.9|8475.9|8485.3|8475.6|8487.8|8477.7|8481.4|8471.8|358
1638139500000|2021-11-28 22:45:00|8485.2|8475.9|8480|8473.2|8486|8475.9|8478.7|8468.9|440
1638139800000|2021-11-28 22:50:00|8480.1|8473.1|8481.9|8470.9|8487.4|8476.4|8479.5|8470.8|369
1638140100000|2021-11-28 22:55:00|8483.4|8472.4|8484.1|8473.1|8487.5|8476.5|8477.3|8466.3|636
1638140400000|2021-11-28 23:00:00|8483.3|8472.3|8476.8|8466.9|8484.8|8473.8|8472.6|8464|1240
1638140700000|2021-11-28 23:05:00|8474.6|8469.4|8465.8|8462.1|8478|8470.4|8465.6|8459.6|1231
1638141000000|2021-11-28 23:10:00|8465.9|8462|8459.4|8457|8468.5|8462.4|8458|8455.1|1185
1638141300000|2021-11-28 23:15:00|8459.6|8456.9|8461.3|8459|8463.7|8461.3|8458.9|8456.7|717
1638141600000|2021-11-28 23:20:00|8461|8459.5|8461.2|8458.3|8462.2|8460.1|8458.7|8456.1|897
1638141900000|2021-11-28 23:25:00|8461.3|8458.4|8462.5|8461|8463.7|8461.7|8459.3|8455|700
1638142200000|2021-11-28 23:30:00|8462.6|8461.1|8465.6|8464.1|8465.7|8464.2|8461.7|8460|540
1638142500000|2021-11-28 23:35:00|8465.5|8464|8463.4|8461.9|8466.2|8464.7|8463.2|8461.7|393
1638142800000|2021-11-28 23:40:00|8463.5|8462|8463.4|8461.9|8464.2|8462.7|8462.7|8461.2|401
1638143100000|2021-11-28 23:45:00|8463.5|8462|8465.8|8464.3|8465.8|8464.3|8463.5|8462|367
1638143400000|2021-11-28 23:50:00|8465.7|8464.2|8463.7|8462.2|8467.1|8465.6|8463.2|8461.7|390
1638143700000|2021-11-28 23:55:00|8463.6|8462.1|8465.5|8464|8465.8|8464.3|8463.2|8461.8|328
1638144000000|2021-11-29 00:00:00|8465.6|8464.1|8467.4|8465.9|8468.5|8467|8464.3|8462.8|631
1638144300000|2021-11-29 00:05:00|8467.2|8465.7|8467.9|8466.4|8468.7|8467.2|8465.8|8464.3|585
1638144600000|2021-11-29 00:10:00|8468|8466.5|8466.4|8464.9|8469.1|8467.6|8465.5|8464|521
1638144900000|2021-11-29 00:15:00|8466.3|8464.8|8470|8468.5|8471.5|8470.1|8465.9|8464.5|563
1638145200000|2021-11-29 00:20:00|8469.8|8468.3|8469.1|8467.6|8471.8|8470.4|8469|8467.5|495
1638145500000|2021-11-29 00:25:00|8469.2|8467.7|8470.3|8468.8|8470.7|8469.2|8468.9|8467.4|400
1638145800000|2021-11-29 00:30:00|8470.4|8468.9|8471.4|8469.9|8471.6|8470.1|8469.6|8468.1|342
1638146100000|2021-11-29 00:35:00|8471.5|8470|8472.1|8470.6|8472.4|8470.9|8471.4|8469.9|286
1638146400000|2021-11-29 00:40:00|8471.8|8470.3|8471.1|8469.6|8472.1|8470.6|8469.5|8468|344
1638146700000|2021-11-29 00:45:00|8471|8469.5|8470|8468.5|8471.6|8470.1|8469.9|8468.4|250
1638147000000|2021-11-29 00:50:00|8470.1|8468.6|8467.8|8466.3|8470.7|8469.2|8467.8|8466.3|401
1638147300000|2021-11-29 00:55:00|8468|8466.5|8469.5|8468|8469.6|8468.1|8467.1|8465.6|414
1638147600000|2021-11-29 01:00:00|8469.6|8468.1|8468.5|8467|8471.6|8470.1|8468|8466.8|499
1638147900000|2021-11-29 01:05:00|8468.6|8467.1|8468|8466.5|8469.3|8468.2|8467.3|8466|370
1638148200000|2021-11-29 01:10:00|8467.9|8466.4|8465.8|8464.3|8468|8466.5|8465.7|8464.2|271
1638148500000|2021-11-29 01:15:00|8465.9|8464.4|8466|8464.5|8466.6|8465.3|8465.2|8464.1|289
1638148800000|2021-11-29 01:20:00|8466.1|8464.6|8467.8|8466.3|8468|8466.5|8465.6|8464.2|241
1638149100000|2021-11-29 01:25:00|8467.9|8466.4|8466.7|8465.2|8468.3|8466.8|8465.7|8464.5|393
1638149400000|2021-11-29 01:30:00|8466.8|8465.3|8464.2|8463.3|8467.5|8466|8464.2|8462.8|347
1638149700000|2021-11-29 01:35:00|8464.4|8462.9|8462.1|8460.6|8464.4|8463.3|8461.9|8460.4|419
1638150000000|2021-11-29 01:40:00|8462.2|8460.7|8462.2|8460.7|8463.1|8461.6|8461.9|8460.4|262
1638150300000|2021-11-29 01:45:00|8462.1|8460.6|8461.4|8459.9|8463.3|8461.8|8460.9|8459.7|342
1638150600000|2021-11-29 01:50:00|8461.3|8459.8|8461.5|8460|8462.1|8460.6|8461|8459.8|298
1638150900000|2021-11-29 01:55:00|8461.4|8459.9|8462.2|8460.7|8462.2|8460.7|8461|8459.7|269
1638151200000|2021-11-29 02:00:00|8462.3|8460.8|8459.6|8458.1|8462.3|8460.8|8459.3|8457.8|336
1638151500000|2021-11-29 02:05:00|8459.5|8458|8461.7|8460.2|8461.9|8460.4|8459.5|8458|403
1638151800000|2021-11-29 02:10:00|8461.8|8460.3|8461.4|8459.9|8462.6|8461.4|8460.7|8459.3|331
1638152100000|2021-11-29 02:15:00|8461.5|8460|8461.9|8460.4|8462.1|8460.6|8460|8458.5|305
1638152400000|2021-11-29 02:20:00|8461.7|8460.2|8460.2|8458.7|8462|8460.5|8460.1|8458.6|269
1638152700000|2021-11-29 02:25:00|8460.1|8458.6|8460|8458.5|8460.6|8459.4|8458.3|8457.1|310
1638153000000|2021-11-29 02:30:00|8459.9|8458.4|8457.1|8455.6|8460.1|8458.6|8456.9|8455.4|263
1638153300000|2021-11-29 02:35:00|8457.2|8455.7|8457.7|8456.2|8457.8|8456.3|8456.7|8455.2|213
1638153600000|2021-11-29 02:40:00|8457.6|8456.1|8458.3|8456.8|8458.4|8456.9|8457.4|8455.9|174
1638153900000|2021-11-29 02:45:00|8458.4|8456.9|8458|8456.5|8458.7|8457.2|8457.1|8455.6|223
1638154200000|2021-11-29 02:50:00|8457.9|8456.4|8458.5|8457|8458.9|8457.4|8457.1|8455.6|197
1638154500000|2021-11-29 02:55:00|8458.4|8456.9|8461|8459.5|8461.1|8459.6|8458.4|8456.9|274
1638154800000|2021-11-29 03:00:00|8460.9|8459.4|8460.1|8458.6|8461.2|8459.7|8459.6|8458.3|265
1638155100000|2021-11-29 03:05:00|8460|8458.5|8460.7|8459.2|8460.7|8459.4|8459.8|8458.3|132
1638155400000|2021-11-29 03:10:00|8460.6|8459.1|8461.7|8460.2|8462.8|8461.3|8460.5|8459.1|243
1638155700000|2021-11-29 03:15:00|8461.8|8460.3|8461|8459.5|8461.8|8460.5|8460.2|8458.7|213
1638156000000|2021-11-29 03:20:00|8461.1|8459.6|8461.9|8460.4|8462.4|8460.9|8461.1|8459.6|203
1638156300000|2021-11-29 03:25:00|8461.8|8460.3|8459.7|8458.2|8461.8|8460.3|8459.5|8458.1|208
1638156600000|2021-11-29 03:30:00|8459.8|8458.3|8459.8|8458.3|8460|8458.7|8459.4|8458|133
1638156900000|2021-11-29 03:35:00|8459.9|8458.4|8460.6|8459.1|8461.1|8459.6|8459.6|8458.1|161
1638157200000|2021-11-29 03:40:00|8460.5|8459|8460.4|8458.9|8460.8|8459.4|8459.7|8458.4|184
1638157500000|2021-11-29 03:45:00|8460.3|8458.8|8460.4|8458.9|8460.5|8459.3|8459.7|8458.2|111
1638157800000|2021-11-29 03:50:00|8460.5|8459|8460|8458.5|8460.6|8459.3|8459.6|8458.1|150
1638158100000|2021-11-29 03:55:00|8460.1|8458.6|8460.9|8459.4|8461.2|8459.7|8460|8458.5|188
1638158400000|2021-11-29 04:00:00|8461.1|8459.6|8458.4|8456.9|8461.7|8460.4|8458.4|8456.9|230
1638158700000|2021-11-29 04:05:00|8458.3|8456.8|8458.7|8457.2|8459.2|8457.9|8458.3|8456.8|193
1638159000000|2021-11-29 04:10:00|8458.6|8457.1|8457.8|8456.3|8458.7|8457.2|8457|8455.8|222
1638159300000|2021-11-29 04:15:00|8457.9|8456.4|8457.2|8455.7|8458|8456.5|8456.4|8455|136
1638159600000|2021-11-29 04:20:00|8457.3|8455.8|8457.2|8455.7|8457.5|8456.3|8456.7|8455.4|132
1638159900000|2021-11-29 04:25:00|8457.1|8455.6|8457.6|8456.1|8457.9|8456.4|8456.6|8455.4|162
1638160200000|2021-11-29 04:30:00|8457.5|8456|8457.6|8456.1|8457.9|8456.6|8457.1|8455.8|172
1638160500000|2021-11-29 04:35:00|8457.3|8456.4|8457.7|8456.2|8458|8456.6|8457.1|8455.8|196
1638160800000|2021-11-29 04:40:00|8457.5|8456|8458.5|8457|8458.6|8457.1|8457|8455.9|162
1638161100000|2021-11-29 04:45:00|8458.6|8457.1|8459.3|8457.8|8459.3|8458|8458.1|8456.6|188
1638161400000|2021-11-29 04:50:00|8459.2|8458.3|8460.4|8458.9|8460.7|8459.2|8459.1|8457.9|260
1638161700000|2021-11-29 04:55:00|8460.3|8458.8|8458.3|8456.8|8460.3|8458.8|8458|8456.5|185
1638162000000|2021-11-29 05:00:00|8458.2|8456.7|8458.7|8457.2|8459.1|8457.6|8457.7|8456.3|176
1638162300000|2021-11-29 05:05:00|8458.6|8457.1|8460.4|8458.9|8461|8459.5|8458.5|8457|170
1638162600000|2021-11-29 05:10:00|8460.1|8458.6|8458|8456.5|8460.3|8458.8|8457.4|8455.9|265
1638162900000|2021-11-29 05:15:00|8458.1|8456.6|8457.7|8456.8|8458.9|8457.4|8457.5|8456.3|232
1638163200000|2021-11-29 05:20:00|8458|8456.5|8458.9|8457.4|8459.1|8457.6|8457.1|8455.6|284
1638163500000|2021-11-29 05:25:00|8458.8|8457.3|8459.5|8458|8460.4|8458.9|8458.5|8457|391
1638163800000|2021-11-29 05:30:00|8459.4|8457.9|8458.3|8456.8|8459.5|8458|8457.2|8455.7|324
1638164100000|2021-11-29 05:35:00|8458.2|8456.7|8458.9|8457.4|8458.9|8457.4|8457.3|8455.9|184
1638164400000|2021-11-29 05:40:00|8458.7|8457.2|8457.6|8456.1|8459|8457.6|8457.6|8456.1|226
1638164700000|2021-11-29 05:45:00|8457.5|8456|8457.4|8456.5|8458.4|8457.1|8457.3|8455.8|267
1638165000000|2021-11-29 05:50:00|8457.5|8456.6|8456.9|8455.4|8457.8|8456.6|8456.4|8455.2|278
1638165300000|2021-11-29 05:55:00|8456.8|8455.3|8456.2|8454.7|8457.4|8456.1|8455.8|8454.4|293
1638165600000|2021-11-29 06:00:00|8456.1|8454.6|8461.5|8460|8461.6|8460.4|8455.7|8454.4|488
1638165900000|2021-11-29 06:05:00|8461.6|8460.1|8460.7|8459.2|8461.8|8460.6|8459.8|8458.6|426
1638166200000|2021-11-29 06:10:00|8460.6|8459.1|8458.7|8457.2|8461.2|8459.9|8457.6|8456.4|417
1638166500000|2021-11-29 06:15:00|8458.8|8457.3|8459.8|8458.3|8461.3|8460.1|8458.2|8457.1|493
1638166800000|2021-11-29 06:20:00|8459.9|8458.4|8459.2|8458.3|8460.2|8459|8458.3|8457.1|477
1638167100000|2021-11-29 06:25:00|8459.1|8458.2|8459.8|8458.3|8459.9|8458.6|8458.5|8457.3|368
1638167400000|2021-11-29 06:30:00|8459.7|8458.2|8461.7|8460.2|8462.1|8460.9|8459.1|8457.9|516
1638167700000|2021-11-29 06:35:00|8461.6|8460.1|8460.9|8459.4|8461.9|8460.6|8460.4|8459.1|365
1638168000000|2021-11-29 06:40:00|8461|8459.5|8459.9|8458.4|8461.3|8460.1|8459.7|8458.2|303
1638168300000|2021-11-29 06:45:00|8460|8458.5|8459.7|8458.2|8461|8459.9|8459|8457.8|364
1638168600000|2021-11-29 06:50:00|8459.6|8458.1|8458.5|8457|8459.8|8458.6|8458.5|8457|318
1638168900000|2021-11-29 06:55:00|8458.6|8457.1|8454.4|8452.9|8458.6|8457.1|8454.2|8452.7|342
1638169200000|2021-11-29 07:00:00|8454.2|8452.7|8453.3|8451.8|8456.1|8454.8|8452.5|8451|672
1638169500000|2021-11-29 07:05:00|8453.2|8451.7|8452.9|8451.4|8454.1|8452.6|8451.2|8450|529
1638169800000|2021-11-29 07:10:00|8452.8|8451.3|8454.2|8452.7|8457|8455.8|8452.8|8451.3|557
1638170100000|2021-11-29 07:15:00|8454.4|8452.9|8455.5|8454.6|8457.4|8456|8453.1|8451.6|565
1638170400000|2021-11-29 07:20:00|8455.7|8454.8|8454.9|8453.4|8456.5|8455|8454|8452.7|612
1638170700000|2021-11-29 07:25:00|8455|8453.5|8455.5|8454.6|8456.9|8455.4|8454.8|8453.4|577
1638171000000|2021-11-29 07:30:00|8455.6|8454.7|8455.6|8454.7|8457.6|8456.3|8455.3|8454.1|584
1638171300000|2021-11-29 07:35:00|8455.5|8454.6|8458.4|8456.9|8460.1|8458.9|8455.5|8454.2|443
1638171600000|2021-11-29 07:40:00|8458.5|8457|8457.8|8456.3|8459.8|8458.5|8456.3|8454.8|562
1638171900000|2021-11-29 07:45:00|8457.7|8456.2|8456.8|8455.3|8458.2|8456.7|8455.3|8454|475
1638172200000|2021-11-29 07:50:00|8456.7|8455.2|8455.4|8453.9|8459|8457.7|8455|8453.8|473
1638172500000|2021-11-29 07:55:00|8455.5|8454|8451|8449.5|8456|8454.9|8450.1|8448.9|502
1638172800000|2021-11-29 08:00:00|8451.2|8449.7|8451.5|8450|8452.7|8451.6|8448.7|8447.5|797
1638173100000|2021-11-29 08:05:00|8451.1|8450.2|8454.8|8453.3|8455.8|8454.7|8448.9|8447.7|718
1638173400000|2021-11-29 08:10:00|8454.9|8453.4|8454.5|8453|8456.8|8455.7|8453.2|8451.8|625
1638173700000|2021-11-29 08:15:00|8454.4|8452.9|8455.4|8453.9|8456.3|8455.1|8451.7|8450.5|608
1638174000000|2021-11-29 08:20:00|8455.3|8453.8|8454.8|8453.3|8456.1|8454.7|8451.7|8450.5|661
1638174300000|2021-11-29 08:25:00|8454.9|8453.4|8454.7|8453.2|8456.2|8454.7|8452.2|8450.9|631
1638174600000|2021-11-29 08:30:00|8454.8|8453.3|8453.8|8452.3|8455.7|8454.6|8451.6|8450.3|600
1638174900000|2021-11-29 08:35:00|8453.7|8452.2|8454.5|8453|8454.8|8453.5|8452.3|8450.9|658
1638175200000|2021-11-29 08:40:00|8454.4|8452.9|8457.1|8455.6|8458.2|8457|8452.9|8452|673
1638175500000|2021-11-29 08:45:00|8456.8|8455.9|8454.8|8453.3|8457.1|8456|8452.8|8451.6|536
1638175800000|2021-11-29 08:50:00|8454.7|8453.2|8454.2|8453.3|8455.2|8454|8453.7|8452.6|441
1638176100000|2021-11-29 08:55:00|8454.3|8453.4|8454|8452.5|8455.3|8454.1|8453.8|8452.4|448
1638176400000|2021-11-29 09:00:00|8454.1|8452.6|8452.4|8450.9|8455.4|8453.9|8452.4|8450.9|716
1638176700000|2021-11-29 09:05:00|8452.3|8450.8|8449.3|8448.4|8452.3|8451|8449.1|8448.2|598
1638177000000|2021-11-29 09:10:00|8449.4|8448.5|8448.7|8447.8|8451.5|8450.6|8446.6|8445.7|546
1638177300000|2021-11-29 09:15:00|8448.6|8447.7|8453.1|8452.2|8454.3|8453.4|8447.6|8446.7|632
1638177600000|2021-11-29 09:20:00|8453.2|8452.3|8453.9|8453|8455.1|8454.2|8452.5|8451.6|499
1638177900000|2021-11-29 09:25:00|8454.2|8453.3|8452.9|8452|8456.8|8455.9|8451|8450.1|537
1638178200000|2021-11-29 09:30:00|8452.8|8451.9|8454.1|8453.2|8454.9|8454|8452|8451.1|545
1638178500000|2021-11-29 09:35:00|8454|8453.1|8455.1|8454.2|8457.4|8456.5|8453.9|8453|532
1638178800000|2021-11-29 09:40:00|8455|8454.1|8458.7|8457.8|8459.6|8458.7|8454.4|8453.5|572
1638179100000|2021-11-29 09:45:00|8458.8|8457.9|8459.8|8458.9|8461.8|8460.9|8458.5|8457.6|528
1638179400000|2021-11-29 09:50:00|8459.9|8459|8460|8459.1|8462|8461.1|8459.8|8458.9|449
1638179700000|2021-11-29 09:55:00|8459.9|8459|8460.6|8459.7|8460.9|8459.9|8458.5|8457.6|447
1638180000000|2021-11-29 10:00:00|8460.5|8459.6|8462.1|8461.2|8462.5|8461.6|8460.4|8459.5|465
1638180300000|2021-11-29 10:05:00|8462.2|8461.3|8461.4|8460.5|8462.3|8461.4|8460.7|8459.8|437
1638180600000|2021-11-29 10:10:00|8461.5|8460.6|8463.8|8462.9|8464.3|8463.4|8461.1|8460.2|403
1638180900000|2021-11-29 10:15:00|8463.7|8462.8|8462.4|8461.5|8464.8|8463.9|8460.2|8459.3|428
1638181200000|2021-11-29 10:20:00|8462.3|8461.4|8459.5|8458.6|8462.8|8461.9|8458.4|8457.5|474
1638181500000|2021-11-29 10:25:00|8459.6|8458.7|8460.3|8459.4|8461.3|8460.4|8459.3|8458.4|402
1638181800000|2021-11-29 10:30:00|8460.4|8459.5|8460.4|8459.5|8460.9|8460|8459.9|8459|340
1638182100000|2021-11-29 10:35:00|8460.3|8459.4|8461.5|8460.6|8462|8461.1|8460.2|8459.3|134
1638182400000|2021-11-29 10:40:00|8460.3|8459.4|8458.8|8457.9|8461.1|8460.2|8458.4|8457.5|357
1638182700000|2021-11-29 10:45:00|8458.9|8458|8454.2|8453.3|8459|8458.1|8454.1|8453.2|431
1638183000000|2021-11-29 10:50:00|8454.1|8453.2|8452.7|8451.8|8454.9|8454|8452.4|8451.5|404
1638183300000|2021-11-29 10:55:00|8452.9|8452|8451.2|8450.3|8453.1|8452.2|8449.1|8448.2|435
1638183600000|2021-11-29 11:00:00|8451.3|8450.4|8452.7|8451.8|8453|8452.1|8450.7|8449.8|414
1638183900000|2021-11-29 11:05:00|8452.6|8451.7|8454.8|8453.9|8455.3|8454.4|8452.5|8451.6|342
1638184200000|2021-11-29 11:10:00|8454.7|8453.8|8452.3|8451.4|8455.7|8454.8|8451.7|8450.8|326
1638184500000|2021-11-29 11:15:00|8452.4|8451.5|8454|8453.1|8454.1|8453.2|8451.6|8450.7|349
1638184800000|2021-11-29 11:20:00|8454.1|8453.2|8453.8|8452.9|8455.1|8454.2|8453.6|8452.7|367
1638185100000|2021-11-29 11:25:00|8453.9|8453|8455.4|8454.5|8456.7|8455.8|8453.9|8453|364
1638185400000|2021-11-29 11:30:00|8455.2|8454.3|8452.9|8452|8455.8|8454.9|8451.4|8450.5|548
1638185700000|2021-11-29 11:35:00|8452.8|8451.9|8451.8|8450.9|8453.4|8452.5|8450.5|8449.6|400
1638186000000|2021-11-29 11:40:00|8451.7|8450.8|8454.1|8453.2|8455|8454.1|8451.1|8450.2|348
1638186300000|2021-11-29 11:45:00|8454.2|8453.3|8458|8457.1|8458.3|8457.4|8454|8453.1|389
1638186600000|2021-11-29 11:50:00|8458.1|8457.2|8459.6|8458.7|8460.6|8459.7|8457.9|8457|381
1638186900000|2021-11-29 11:55:00|8459.5|8458.6|8464.4|8463.5|8464.6|8463.7|8457.6|8456.7|681
1638187200000|2021-11-29 12:00:00|8464.3|8463.4|8463.1|8462.2|8465.3|8464.4|8461.4|8460.5|709
1638187500000|2021-11-29 12:05:00|8463.2|8462.3|8463.6|8462.7|8463.8|8462.9|8461.2|8460.3|492
1638187800000|2021-11-29 12:10:00|8463.7|8462.8|8462.2|8461.3|8464.4|8463.5|8461.8|8460.9|371
1638188100000|2021-11-29 12:15:00|8462.3|8461.4|8463.4|8462.5|8463.5|8462.6|8460.7|8459.8|311
1638188400000|2021-11-29 12:20:00|8463.5|8462.6|8462.9|8462|8463.6|8462.7|8461.6|8460.7|450
1638188700000|2021-11-29 12:25:00|8463|8462.1|8461|8460.1|8463.6|8462.7|8460.9|8460|615
1638189000000|2021-11-29 12:30:00|8461.1|8460.2|8456.9|8456|8461.9|8461|8456.4|8455.5|470
1638189300000|2021-11-29 12:35:00|8456.8|8455.9|8456.7|8455.8|8457.5|8456.6|8455.6|8454.7|311
1638189600000|2021-11-29 12:40:00|8456.6|8455.7|8457.9|8457|8458.8|8457.9|8456.5|8455.6|286
1638189900000|2021-11-29 12:45:00|8457.8|8456.9|8457.8|8456.9|8459|8458.1|8456.9|8456|342
1638190200000|2021-11-29 12:50:00|8457.7|8456.8|8460.6|8459.7|8461|8460.1|8457.7|8456.8|299
1638190500000|2021-11-29 12:55:00|8460.5|8459.6|8459.7|8458.2|8462.5|8461.6|8458.6|8457.7|534
1638190800000|2021-11-29 13:00:00|8459.6|8458.1|8461|8460.1|8462.3|8461.4|8458.8|8457.9|643
1638191100000|2021-11-29 13:05:00|8460.8|8459.9|8463.3|8462.4|8464|8463.1|8460.1|8459.2|542
1638191400000|2021-11-29 13:10:00|8463|8462.1|8458.9|8458|8463.3|8462.4|8458.4|8457.5|654
1638191700000|2021-11-29 13:15:00|8459.5|8458.2|8460.7|8459.8|8464|8463.1|8458.4|8457.5|691
1638192000000|2021-11-29 13:20:00|8460.8|8459.9|8464|8463.1|8464.8|8463.9|8460|8459.1|522
1638192300000|2021-11-29 13:25:00|8464.1|8463.2|8463.5|8462.6|8464.7|8463.8|8461.5|8460.6|424
1638192600000|2021-11-29 13:30:00|8463.6|8462.7|8461.1|8460.2|8463.7|8462.8|8461|8460.1|467
1638192900000|2021-11-29 13:35:00|8461.2|8460.3|8464|8463.1|8464.5|8463.6|8460.4|8459.5|500
1638193200000|2021-11-29 13:40:00|8464.1|8463.2|8464.2|8463.3|8466.6|8465.7|8463.7|8462.8|551
1638193500000|2021-11-29 13:45:00|8464.1|8463.2|8459.3|8458.4|8465.3|8464.4|8458.8|8457.9|536
1638193800000|2021-11-29 13:50:00|8459.4|8458.5|8459.3|8458.4|8460|8459.1|8457|8456.1|522
1638194100000|2021-11-29 13:55:00|8459.2|8458.3|8456.1|8455.2|8460|8459.1|8454.9|8454|568
1638194400000|2021-11-29 14:00:00|8456.3|8455.4|8457.2|8456.3|8457.6|8456.7|8455|8454.1|701
1638194700000|2021-11-29 14:05:00|8457.4|8456.5|8462.1|8461.2|8462.4|8461.5|8456.7|8455.8|545
1638195000000|2021-11-29 14:10:00|8462|8461.1|8463.1|8462.2|8464.7|8463.8|8461.7|8460.8|678
1638195300000|2021-11-29 14:15:00|8463.2|8462.3|8468.8|8467.9|8469|8468.1|8461.7|8460.8|460
1638195600000|2021-11-29 14:20:00|8468.9|8468|8467.6|8466.7|8469.3|8468.4|8466.6|8465.7|482
1638195900000|2021-11-29 14:25:00|8467.7|8466.8|8468|8467.1|8468.2|8467.3|8465.1|8464.2|537
1638196200000|2021-11-29 14:30:00|8468.1|8467.2|8470.7|8469.8|8471.7|8470.8|8466.2|8465.3|722
1638196500000|2021-11-29 14:35:00|8470.8|8469.9|8470.9|8470|8473|8472.1|8469.2|8468.3|697
1638196800000|2021-11-29 14:40:00|8470.8|8469.9|8468.6|8467.7|8472.1|8471.2|8468.2|8467.3|774
1638197100000|2021-11-29 14:45:00|8468.4|8467.5|8471.3|8470.4|8473.7|8472.8|8468|8467.1|637
1638197400000|2021-11-29 14:50:00|8471.4|8470.5|8466.1|8465.2|8472.7|8471.8|8466.1|8465.2|752
1638197700000|2021-11-29 14:55:00|8466.2|8465.3|8466.6|8465.7|8467.5|8466.6|8462.9|8462|817
1638198000000|2021-11-29 15:00:00|8466.3|8465.4|8472.2|8471.3|8473|8472.1|8465.7|8464.8|819
1638198300000|2021-11-29 15:05:00|8472.4|8471.5|8475.4|8474.5|8476.4|8475.5|8471.4|8470.5|698
1638198600000|2021-11-29 15:10:00|8475.8|8474.9|8472.8|8471.9|8476.4|8475.5|8470.7|8469.8|660
1638198900000|2021-11-29 15:15:00|8472.9|8472|8467.2|8466.3|8473.2|8472.3|8467.1|8466.2|648
1638199200000|2021-11-29 15:20:00|8467.3|8466.4|8465.9|8465|8467.9|8467|8465.7|8464.8|565
1638199500000|2021-11-29 15:25:00|8466|8465.1|8469.7|8468.8|8470.2|8469.3|8465.6|8464.7|573
1638199800000|2021-11-29 15:30:00|8469.6|8468.7|8466.9|8466|8471.5|8470.6|8466.7|8465.8|661
1638200100000|2021-11-29 15:35:00|8466.7|8465.8|8465.2|8464.3|8467.7|8466.8|8465.2|8464.3|592
1638200400000|2021-11-29 15:40:00|8465.3|8464.4|8464.1|8463.2|8467.1|8466.2|8463.5|8462.6|581
1638200700000|2021-11-29 15:45:00|8464|8463.1|8470.4|8469.5|8471.7|8470.8|8462.8|8461.9|603
1638201000000|2021-11-29 15:50:00|8470.5|8469.6|8472.9|8472|8474.4|8473.5|8470.4|8469.5|596
1638201300000|2021-11-29 15:55:00|8472.8|8471.9|8474.6|8473.7|8476.4|8475.5|8469.6|8468.7|811
1638201600000|2021-11-29 16:00:00|8474.5|8473.6|8473.1|8472.2|8477.1|8476.2|8472.5|8471.6|789
1638201900000|2021-11-29 16:05:00|8473|8472.1|8474.2|8473.3|8475.1|8474.2|8472.5|8471.6|533
1638202200000|2021-11-29 16:10:00|8474.1|8473.2|8474.9|8474|8475.3|8474.4|8473.6|8472.7|425
1638202500000|2021-11-29 16:15:00|8474.8|8473.9|8471.1|8470.2|8474.9|8474|8470.5|8469.6|432
1638202800000|2021-11-29 16:20:00|8471.2|8470.3|8470.4|8469.5|8471.5|8470.6|8469.1|8468.2|403
1638203100000|2021-11-29 16:25:00|8470.5|8469.6|8470.6|8469.7|8471.3|8470.4|8469.6|8468.7|467
1638203400000|2021-11-29 16:30:00|8470.5|8469.6|8471.7|8470.8|8472.4|8471.5|8470.1|8469.2|449
1638203700000|2021-11-29 16:35:00|8471.6|8470.7|8473.3|8472.4|8473.5|8472.6|8470.7|8469.8|405
1638204000000|2021-11-29 16:40:00|8473.2|8472.3|8471.3|8470.4|8473.7|8472.8|8471.1|8470.2|282
1638204300000|2021-11-29 16:45:00|8471.2|8470.3|8471.1|8470.2|8471.3|8470.4|8468.4|8467.5|315
1638204600000|2021-11-29 16:50:00|8471|8470.1|8472.8|8471.9|8473.2|8472.3|8469.9|8469|453
1638204900000|2021-11-29 16:55:00|8472.9|8472|8474.4|8473.5|8474.5|8473.6|8472.3|8471.4|304
1638205200000|2021-11-29 17:00:00|8474.3|8473.4|8472.5|8471.6|8474.5|8473.6|8471.7|8470.8|367
1638205500000|2021-11-29 17:05:00|8472.4|8471.5|8472.7|8471.8|8473.4|8472.5|8471.4|8470.5|197
1638205800000|2021-11-29 17:10:00|8472.6|8471.7|8474.2|8473.3|8474.7|8473.8|8471.9|8471|363
1638206100000|2021-11-29 17:15:00|8474.1|8473.2|8475.8|8474.9|8476.5|8475.6|8474.1|8473.2|345
1638206400000|2021-11-29 17:20:00|8475.7|8474.8|8475.9|8475|8476.3|8475.4|8474.7|8473.8|265
1638206700000|2021-11-29 17:25:00|8475.8|8474.9|8475.1|8474.2|8478|8477.1|8474.8|8473.9|340
1638207000000|2021-11-29 17:30:00|8475|8474.1|8475.5|8474.6|8477.4|8476.5|8475|8474.1|306
1638207300000|2021-11-29 17:35:00|8475.4|8474.5|8472.9|8472|8475.5|8474.6|8472.6|8471.7|269
1638207600000|2021-11-29 17:40:00|8473|8472.1|8473.9|8473|8474.3|8473.4|8471.3|8470.4|204
1638207900000|2021-11-29 17:45:00|8473.7|8472.8|8474.9|8474|8475|8474.1|8473.5|8472.6|143
1638208200000|2021-11-29 17:50:00|8474.8|8473.9|8474.4|8473.5|8475.4|8474.5|8473.5|8472.6|164
1638208500000|2021-11-29 17:55:00|8474.3|8473.4|8471.8|8470.9|8474.3|8473.4|8471.8|8470.9|206
1638208800000|2021-11-29 18:00:00|8472|8471.1|8472.5|8471.6|8472.5|8471.6|8471.3|8470.4|234
1638209100000|2021-11-29 18:05:00|8472.4|8471.5|8470.9|8470|8472.7|8471.8|8470.8|8469.9|216
1638209400000|2021-11-29 18:10:00|8470.7|8469.8|8472.4|8471.5|8472.4|8471.5|8470.5|8469.6|229
1638209700000|2021-11-29 18:15:00|8472.3|8471.4|8473.5|8472.6|8473.5|8472.6|8471.8|8470.9|218
1638210000000|2021-11-29 18:20:00|8473.4|8472.5|8475.2|8474.3|8475.4|8474.5|8473.1|8472.2|193
1638210300000|2021-11-29 18:25:00|8475.3|8474.4|8477.3|8476.4|8477.6|8476.7|8475.2|8474.3|219
1638210600000|2021-11-29 18:30:00|8477.2|8476.3|8475.3|8474.4|8477.2|8476.3|8474.8|8473.9|176
1638210900000|2021-11-29 18:35:00|8475.4|8474.5|8475.3|8474.4|8476.3|8475.4|8475|8474.1|195
1638211200000|2021-11-29 18:40:00|8475.2|8474.3|8476.2|8475.3|8476.6|8475.7|8475|8474.1|301
1638211500000|2021-11-29 18:45:00|8476.3|8475.4|8476.1|8475.2|8476.3|8475.4|8474.3|8473.4|341
1638211800000|2021-11-29 18:50:00|8476|8475.1|8478|8477.1|8478.7|8477.8|8476|8475.1|322
1638212100000|2021-11-29 18:55:00|8477.8|8476.9|8477.7|8476.8|8478.9|8478|8476.6|8475.7|369
1638212400000|2021-11-29 19:00:00|8477.8|8476.9|8477.8|8476.9|8478.8|8477.9|8477.2|8476.3|196
1638212700000|2021-11-29 19:05:00|8477.7|8476.8|8478|8477.1|8478|8477.1|8476.8|8475.9|199
1638213000000|2021-11-29 19:10:00|8477.9|8477|8478.9|8478|8479|8478.1|8477.8|8476.9|146
1638213300000|2021-11-29 19:15:00|8479|8478.1|8479.3|8478.4|8480|8479.1|8479|8478.1|156
1638213600000|2021-11-29 19:20:00|8479.4|8478.5|8480.6|8479.7|8480.7|8479.8|8479.2|8478.3|136
1638213900000|2021-11-29 19:25:00|8480.7|8479.8|8480.2|8479.3|8480.8|8479.9|8479.6|8478.7|175
1638214200000|2021-11-29 19:30:00|8480.3|8479.4|8480.5|8479.6|8481.4|8480.5|8480|8479.1|280
1638214500000|2021-11-29 19:35:00|8480.6|8479.7|8481.5|8480.6|8482.1|8481.2|8480.5|8479.6|238
1638214800000|2021-11-29 19:40:00|8481.4|8480.5|8481|8480.1|8481.5|8480.6|8480.4|8479.5|251
1638215100000|2021-11-29 19:45:00|8481.1|8480.2|8482|8481.1|8482.2|8481.3|8480.9|8480|206
1638215400000|2021-11-29 19:50:00|8482.1|8481.2|8481.5|8480.6|8482.4|8481.5|8480.6|8479.7|201
1638215700000|2021-11-29 19:55:00|8481.4|8480.5|8481.8|8480.9|8481.8|8480.9|8480.7|8479.8|330
1638216000000|2021-11-29 20:00:00|8481.9|8481|8480.1|8479.2|8481.9|8481|8479.8|8478.9|377
1638216300000|2021-11-29 20:05:00|8480|8479.1|8480.8|8479.9|8481.3|8480.4|8479.9|8479|266
1638216600000|2021-11-29 20:10:00|8480.9|8480|8480.6|8479.7|8481|8480.1|8479.4|8478.5|294
1638216900000|2021-11-29 20:15:00|8480.5|8479.6|8479.8|8478.9|8481.2|8480.3|8479.7|8478.8|285
1638217200000|2021-11-29 20:20:00|8479.7|8478.8|8480.2|8479.3|8480.2|8479.3|8479.1|8478.2|322
1638217500000|2021-11-29 20:25:00|8480.1|8479.2|8479.7|8478.8|8480.7|8479.8|8478.7|8477.8|305
1638217800000|2021-11-29 20:30:00|8479.5|8478.6|8479.3|8478.4|8480.2|8479.3|8479.3|8478.4|220
1638218100000|2021-11-29 20:35:00|8479.2|8478.3|8479.9|8479|8480.1|8479.2|8479.2|8478.3|228
1638218400000|2021-11-29 20:40:00|8479.8|8478.9|8480.6|8479.7|8480.7|8479.8|8479.8|8478.9|277
1638218700000|2021-11-29 20:45:00|8480.5|8479.6|8479.9|8479|8480.8|8479.9|8479.7|8478.8|160
1638219000000|2021-11-29 20:50:00|8480.1|8479.2|8479.1|8478.2|8480.9|8480|8479|8478.1|246
1638219300000|2021-11-29 20:55:00|8479|8478.1|8479.3|8478.4|8479.9|8479|8478.3|8477.4|269
1638219600000|2021-11-29 21:00:00|8479.4|8478.5|8479.4|8478.5|8481.2|8480.3|8478.8|8477.9|253
1638219900000|2021-11-29 21:05:00|8479.5|8478.6|8479.4|8478.5|8479.8|8478.9|8478.7|8477.8|117
1638220200000|2021-11-29 21:10:00|8479.3|8478.4|8479.9|8479|8479.9|8479|8478.8|8477.9|122
1638220500000|2021-11-29 21:15:00|8479.8|8478.9|8479|8478.1|8480.3|8479.4|8478.5|8477.6|148
1638220800000|2021-11-29 21:20:00|8479.1|8478.2|8479.2|8478.3|8479.5|8478.6|8479|8478.1|114
1638221100000|2021-11-29 21:25:00|8479.1|8478.2|8479.2|8478.3|8480.1|8479.2|8478.9|8478|213
1638221400000|2021-11-29 21:30:00|8479.1|8478.2|8480.4|8479.5|8481.6|8480.7|8478.9|8478|339
1638221700000|2021-11-29 21:35:00|8480.3|8479.4|8481.4|8480.5|8481.6|8480.7|8479.4|8478.3|251
1638222000000|2021-11-29 21:40:00|8481.3|8480.4|8481.6|8480.7|8482.6|8481.4|8481.2|8480.1|216
1638222300000|2021-11-29 21:45:00|8481.5|8480.6|8482.2|8481.3|8482.6|8481.7|8481.1|8479.6|230
1638222600000|2021-11-29 21:50:00|8482.4|8480.9|8482|8479.6|8485.9|8481.2|8481|8477.3|984
1638222900000|2021-11-29 21:55:00|8481.9|8479.7|8483|8477.2|8484.6|8480|8480.1|8475.8|674
1638223200000|2021-11-29 22:00:00|8485|8477.7|8484.6|8473.6|8485|8480|8479.4|8471.5|76
1638223500000|2021-11-29 22:05:00|8484.3|8473.3|8482.2|8476.7|8486.1|8478|8480.1|8473.3|141
1638223800000|2021-11-29 22:10:00|8483.7|8475.4|8483.6|8472.6|8486.7|8477.1|8482.1|8471.2|280
1638224100000|2021-11-29 22:15:00|8483.5|8472.5|8484.3|8475.8|8484.9|8476.1|8481.4|8470.4|231
1638224400000|2021-11-29 22:20:00|8484.2|8475.7|8487.8|8476.8|8488.5|8477.5|8483.3|8472.8|578
1638224700000|2021-11-29 22:25:00|8488|8477|8486.5|8475.5|8488.4|8478.1|8484.3|8473.3|218
1638225000000|2021-11-29 22:30:00|8486.3|8475.3|8486.8|8479.8|8488.9|8479.8|8484.2|8473.2|727
1638225300000|2021-11-29 22:35:00|8486.7|8479.7|8487.4|8478|8488.8|8479.9|8486.5|8477|805
1638225600000|2021-11-29 22:40:00|8487.2|8478.1|8487.2|8479.5|8488.7|8479.9|8484.5|8476|939
1638225900000|2021-11-29 22:45:00|8486.4|8479|8487|8479|8487.9|8480.7|8484.7|8476.7|527
1638226200000|2021-11-29 22:50:00|8487.1|8478.5|8486.2|8478.9|8488.6|8480.2|8485.6|8476.6|941
1638226500000|2021-11-29 22:55:00|8486.3|8479|8485.8|8479.2|8487.2|8479.8|8485.4|8477.6|1045
1638226800000|2021-11-29 23:00:00|8485.7|8479.4|8482.8|8480.2|8486.6|8482.1|8481.6|8477|760
1638227100000|2021-11-29 23:05:00|8482.9|8480.1|8483.7|8482.2|8483.9|8482.4|8481.5|8480|276
1638227400000|2021-11-29 23:10:00|8483.6|8482.1|8483.2|8480.9|8483.8|8482.3|8482|8480.5|204
1638227700000|2021-11-29 23:15:00|8483.4|8480.6|8483.4|8482.5|8483.8|8482.7|8482.4|8480.6|155
1638228000000|2021-11-29 23:20:00|8483.5|8482.6|8482.8|8481.3|8483.6|8482.7|8482|8480.7|182
1638228300000|2021-11-29 23:25:00|8482.9|8481.4|8484.9|8483.4|8484.9|8483.4|8481.9|8480.7|300
1638228600000|2021-11-29 23:30:00|8484.8|8483.3|8482.1|8480.6|8484.8|8483.3|8481.3|8480.1|384
1638228900000|2021-11-29 23:35:00|8482|8480.5|8481.2|8480.3|8482.5|8481.2|8480.7|8479.4|302
1638229200000|2021-11-29 23:40:00|8481.3|8480.4|8482|8480.5|8482.9|8481.5|8481.3|8480|301
1638229500000|2021-11-29 23:45:00|8482.1|8480.6|8482.8|8481.3|8483.2|8481.8|8481.6|8480.4|463
1638229800000|2021-11-29 23:50:00|8482.9|8481.4|8482.8|8481.3|8484|8482.6|8481.8|8480.6|319
1638230100000|2021-11-29 23:55:00|8482.7|8481.2|8482.1|8480.6|8483|8481.6|8482|8480.5|161
1638230400000|2021-11-30 00:00:00|8482.2|8480.7|8481|8480.1|8483|8481.6|8480.6|8479.6|369
1638230700000|2021-11-30 00:05:00|8481.1|8480.2|8481.7|8480.2|8481.8|8480.9|8480|8478.8|260
1638231000000|2021-11-30 00:10:00|8481.6|8480.1|8480.5|8479|8481.7|8480.5|8479.8|8478.7|262
1638231300000|2021-11-30 00:15:00|8480.7|8479.2|8480|8479.1|8481.9|8480.4|8479.9|8478.7|398
1638231600000|2021-11-30 00:20:00|8480.2|8479.3|8479.5|8478.6|8480.8|8479.6|8479.4|8478.3|210
1638231900000|2021-11-30 00:25:00|8479.4|8478.5|8479.7|8478.8|8480.4|8479.4|8479.4|8478.3|247
1638232200000|2021-11-30 00:30:00|8479.8|8478.9|8478.5|8477.6|8480.2|8479|8477.9|8477|185
1638232500000|2021-11-30 00:35:00|8478.6|8477.7|8478|8477.1|8478.6|8477.7|8477.6|8476.7|131
1638232800000|2021-11-30 00:40:00|8477.9|8477|8478.7|8477.8|8479.2|8478.3|8477.8|8476.9|162
1638233100000|2021-11-30 00:45:00|8478.8|8477.9|8478.3|8477.4|8479.2|8478.1|8478.2|8477.3|167
1638233400000|2021-11-30 00:50:00|8478.4|8477.5|8475.1|8473.6|8478.7|8477.8|8474.8|8473.3|504
1638233700000|2021-11-30 00:55:00|8475.4|8473.9|8477|8475.5|8478.4|8477.5|8475.2|8473.7|378
1638234000000|2021-11-30 01:00:00|8476.9|8475.4|8475.5|8474.6|8476.9|8475.7|8475.1|8474.2|483
1638234300000|2021-11-30 01:05:00|8475.6|8474.7|8475.2|8474.3|8476.8|8475.9|8475.2|8474.3|294
1638234600000|2021-11-30 01:10:00|8475.1|8474.2|8474.6|8473.7|8475.6|8474.7|8474.2|8473.3|211
1638234900000|2021-11-30 01:15:00|8474.7|8473.8|8476.2|8475.3|8476.6|8475.7|8474.3|8473.4|233
1638235200000|2021-11-30 01:20:00|8476.1|8475.2|8475.8|8474.9|8476.6|8475.7|8475.7|8474.8|222
1638235500000|2021-11-30 01:25:00|8475.9|8475|8477.1|8476.2|8477.8|8476.9|8475.8|8474.9|258
1638235800000|2021-11-30 01:30:00|8477.2|8476.3|8477.7|8476.8|8477.9|8477|8476.9|8476|209
1638236100000|2021-11-30 01:35:00|8477.8|8476.9|8478.5|8477.6|8478.7|8477.8|8477.3|8476.4|266
1638236400000|2021-11-30 01:40:00|8478.4|8477.5|8478.4|8477.5|8478.8|8477.9|8477.7|8476.8|191
1638236700000|2021-11-30 01:45:00|8478.3|8477.4|8478.1|8477.2|8478.7|8477.8|8477.7|8476.8|122
1638237000000|2021-11-30 01:50:00|8478.3|8477.4|8475.1|8474.2|8478.4|8477.5|8474.7|8473.8|291
1638237300000|2021-11-30 01:55:00|8475|8474.1|8475.4|8474.5|8475.9|8475|8473.9|8473|258
1638237600000|2021-11-30 02:00:00|8475.3|8474.4|8474.2|8473.3|8475.4|8474.5|8473.7|8472.8|255
1638237900000|2021-11-30 02:05:00|8474.1|8473.2|8476.5|8475.6|8476.7|8475.8|8473.9|8473|290
1638238200000|2021-11-30 02:10:00|8476.6|8475.7|8477.3|8476.4|8478.1|8477.2|8476.4|8475.5|332
1638238500000|2021-11-30 02:15:00|8477.2|8476.3|8478.5|8477.6|8478.7|8477.8|8477.2|8476.3|231
1638238800000|2021-11-30 02:20:00|8478.6|8477.7|8479.6|8478.7|8479.9|8479|8478.5|8477.6|271
1638239100000|2021-11-30 02:25:00|8479.5|8478.6|8481.1|8480.2|8482.3|8481.4|8479.5|8478.6|285
1638239400000|2021-11-30 02:30:00|8481|8480.1|8480.6|8479.7|8481.5|8480.6|8480.3|8479.4|237
1638239700000|2021-11-30 02:35:00|8480.7|8479.8|8482.2|8481.3|8482.4|8481.5|8480.5|8479.6|242
1638240000000|2021-11-30 02:40:00|8482.1|8481.2|8484.1|8483.2|8484.3|8483.4|8482|8481.1|202
1638240300000|2021-11-30 02:45:00|8484|8483.1|8483.9|8483|8484.1|8483.2|8482.7|8481.8|199
1638240600000|2021-11-30 02:50:00|8483.8|8482.9|8482.9|8482|8484.3|8483.4|8482.8|8481.9|199
1638240900000|2021-11-30 02:55:00|8482.8|8481.9|8483.1|8482.2|8483.4|8482.5|8482.7|8481.8|171
1638241200000|2021-11-30 03:00:00|8483.2|8482.3|8481.2|8480.3|8483.6|8482.7|8481.1|8480.2|210
1638241500000|2021-11-30 03:05:00|8481.1|8480.2|8481.8|8480.9|8481.9|8481|8480|8479.1|211
1638241800000|2021-11-30 03:10:00|8481.7|8480.8|8481.8|8480.9|8482.1|8481.2|8481.1|8480.2|153
1638242100000|2021-11-30 03:15:00|8481.9|8481|8480.2|8479.3|8482.1|8481.2|8480.2|8479.3|185
1638242400000|2021-11-30 03:20:00|8480.1|8479.2|8480|8479.1|8480.4|8479.5|8479|8478.1|222
1638242700000|2021-11-30 03:25:00|8479.9|8479|8481.2|8480.3|8481.3|8480.4|8479.7|8478.8|204
1638243000000|2021-11-30 03:30:00|8481.1|8480.2|8482.1|8481.2|8482.5|8481.6|8481|8480.1|215
1638243300000|2021-11-30 03:35:00|8482.6|8481.7|8483.5|8482.6|8483.7|8482.8|8482|8481.1|138
1638243600000|2021-11-30 03:40:00|8483.4|8482.5|8482.2|8481.3|8483.5|8482.6|8482|8481.1|167
1638243900000|2021-11-30 03:45:00|8482.1|8481.2|8482|8481.1|8483|8482.1|8481.7|8480.8|160
1638244200000|2021-11-30 03:50:00|8482.1|8481.2|8480.8|8479.9|8482.2|8481.3|8480.7|8479.8|144
1638244500000|2021-11-30 03:55:00|8480.7|8479.8|8482.2|8481.3|8482.6|8481.7|8480.6|8479.7|181
1638244800000|2021-11-30 04:00:00|8482.1|8481.2|8482.2|8481.3|8483.1|8482.2|8482|8481.1|174
1638245100000|2021-11-30 04:05:00|8482.3|8481.4|8482.5|8481.6|8482.9|8482|8482.1|8481.2|118
1638245400000|2021-11-30 04:10:00|8482.4|8481.5|8481.5|8480.6|8482.6|8481.6|8481.2|8480.3|217
1638245700000|2021-11-30 04:15:00|8481.6|8480.7|8481.7|8480.8|8482.1|8481.2|8481.2|8480.3|172
1638246000000|2021-11-30 04:20:00|8481.6|8480.7|8482.1|8481.2|8482.6|8481.4|8481.6|8480.7|194
1638246300000|2021-11-30 04:25:00|8482.2|8481.3|8482|8481.1|8482.2|8481.3|8481.2|8480.3|180
1638246600000|2021-11-30 04:30:00|8482.1|8481.2|8481.6|8480.7|8482.3|8481.4|8481.6|8480.7|177
1638246900000|2021-11-30 04:35:00|8481.9|8481|8482.3|8481.4|8482.4|8481.5|8481.8|8480.9|173
1638247200000|2021-11-30 04:40:00|8482.4|8481.5|8481.8|8480.9|8482.6|8481.7|8481.6|8480.7|151
1638247500000|2021-11-30 04:45:00|8481.9|8481|8482.1|8481.2|8482.5|8481.6|8481.8|8480.9|161
1638247800000|2021-11-30 04:50:00|8482.2|8481.3|8481.6|8480.7|8482.4|8481.5|8481.6|8480.7|162
1638248100000|2021-11-30 04:55:00|8481.7|8480.8|8481.6|8480.7|8481.9|8481|8481.3|8480.4|147
1638248400000|2021-11-30 05:00:00|8481.5|8480.6|8482|8481.1|8482.2|8481.3|8480.8|8479.9|170
1638248700000|2021-11-30 05:05:00|8481.9|8481|8485.3|8484.4|8485.3|8484.4|8481.7|8480.8|442
1638249000000|2021-11-30 05:10:00|8485.2|8484.3|8486.7|8485.8|8487.2|8486.3|8484.9|8484|441
1638249300000|2021-11-30 05:15:00|8486.6|8485.7|8489.1|8488.2|8489.5|8488.6|8486.4|8485.5|449
1638249600000|2021-11-30 05:20:00|8489.2|8488.3|8490.5|8489.6|8491.1|8490|8488.5|8487.6|741
1638249900000|2021-11-30 05:25:00|8490.7|8489.8|8491.8|8490.3|8492|8490.7|8488.2|8487.2|738
1638250200000|2021-11-30 05:30:00|8491.7|8490.2|8489.4|8488.5|8492.2|8491.2|8489.2|8488.3|606
1638250500000|2021-11-30 05:35:00|8489.3|8488.4|8491.2|8490.3|8492|8491.1|8489.2|8488.3|497
1638250800000|2021-11-30 05:40:00|8491|8490.1|8494.1|8493.2|8494.7|8493.8|8491|8490.1|484
1638251100000|2021-11-30 05:45:00|8494.2|8493.3|8497.1|8496.2|8497.4|8496.5|8494.2|8493.3|475
1638251400000|2021-11-30 05:50:00|8497|8496.1|8495.7|8494.8|8497.4|8496.5|8495.4|8494.5|314
1638251700000|2021-11-30 05:55:00|8495.8|8494.9|8493.6|8492.7|8496.2|8495.3|8493.2|8492.3|477
1638252000000|2021-11-30 06:00:00|8493.7|8492.8|8497.6|8496.7|8498.7|8497.8|8493.4|8492.5|610
1638252300000|2021-11-30 06:05:00|8497.5|8496.6|8499.7|8498.8|8500.3|8499.3|8497.5|8496.4|486
1638252600000|2021-11-30 06:10:00|8499.8|8498.9|8499.2|8498.3|8499.9|8499|8499|8498.1|442
1638252900000|2021-11-30 06:15:00|8499.3|8498.4|8496.5|8495.6|8499.3|8498.4|8495.9|8495|550
1638253200000|2021-11-30 06:20:00|8496.6|8495.7|8495.5|8494.6|8497.3|8496.4|8494.2|8493.3|568
1638253500000|2021-11-30 06:25:00|8495.4|8494.5|8493.8|8492.9|8496.6|8495.6|8493.8|8492.9|461
1638253800000|2021-11-30 06:30:00|8493.7|8492.8|8496.8|8495.9|8497|8496.1|8492.5|8491.6|520
1638254100000|2021-11-30 06:35:00|8496.6|8495.7|8497.9|8497|8497.9|8497|8495.9|8495|598
1638254400000|2021-11-30 06:40:00|8498|8497.1|8499.3|8498.4|8499.4|8498.5|8497.1|8496.2|575
1638254700000|2021-11-30 06:45:00|8499.2|8498.3|8499.5|8498.6|8500.5|8499.6|8499|8498.1|325
1638255000000|2021-11-30 06:50:00|8499.6|8498.7|8499.6|8498.7|8500.1|8499.2|8498.2|8497.3|542
1638255300000|2021-11-30 06:55:00|8499.7|8498.8|8499.6|8498.1|8500.2|8499.3|8498.5|8497.6|513
1638255600000|2021-11-30 07:00:00|8499.7|8498.2|8498.6|8497.7|8500.1|8499|8498.4|8497.5|639
1638255900000|2021-11-30 07:05:00|8498.5|8497.6|8498.9|8498|8499.4|8498.5|8496.2|8495|574
1638256200000|2021-11-30 07:10:00|8498.8|8497.9|8497.5|8496.6|8499.3|8498.4|8496.3|8495.4|589
1638256500000|2021-11-30 07:15:00|8497.4|8496.5|8495.1|8494.2|8497.9|8497|8494.9|8494|559
1638256800000|2021-11-30 07:20:00|8495|8494.1|8498|8497.1|8498.1|8497.2|8490.5|8489.6|652
1638257100000|2021-11-30 07:25:00|8497.9|8497|8498.8|8497.9|8499.4|8498.5|8495.8|8494.9|670
1638257400000|2021-11-30 07:30:00|8498.7|8497.8|8499.9|8499|8500.7|8499.8|8497.6|8496.7|665
1638257700000|2021-11-30 07:35:00|8500.1|8499.2|8500.2|8499.3|8500.7|8499.8|8499.1|8498.2|502
1638258000000|2021-11-30 07:40:00|8500.1|8499.2|8500.7|8499.8|8500.9|8500|8498.7|8497.8|502
1638258300000|2021-11-30 07:45:00|8500.6|8499.7|8504.3|8503.4|8505.9|8505|8499.8|8498.9|619
1638258600000|2021-11-30 07:50:00|8504.2|8503.3|8502.3|8501.4|8505.6|8504.7|8502.2|8501.3|561
1638258900000|2021-11-30 07:55:00|8502.2|8501.3|8500.2|8499.3|8502.6|8501.7|8498.5|8497.6|668
1638259200000|2021-11-30 08:00:00|8500.1|8499.2|8502.1|8501.2|8504.8|8503.9|8499.8|8498.9|854
1638259500000|2021-11-30 08:05:00|8502|8501.1|8501.5|8500.6|8503.7|8502.8|8500.9|8500|741
1638259800000|2021-11-30 08:10:00|8501.7|8500.8|8502.3|8501.4|8504.8|8503.9|8499.8|8498.9|750
1638260100000|2021-11-30 08:15:00|8502.2|8501.3|8500.8|8499.9|8502.7|8501.8|8498.7|8497.8|718
1638260400000|2021-11-30 08:20:00|8501|8500.1|8502.8|8501.9|8502.8|8501.9|8500|8499.1|557
1638260700000|2021-11-30 08:25:00|8502.7|8501.8|8501.3|8500.4|8503.1|8502.2|8500.1|8499.2|570
1638261000000|2021-11-30 08:30:00|8501.4|8500.5|8499.7|8498.8|8502.6|8501.7|8499.6|8498.7|582
1638261300000|2021-11-30 08:35:00|8499.6|8498.7|8498.5|8497.6|8499.9|8499|8496.6|8495.7|642
1638261600000|2021-11-30 08:40:00|8498.6|8497.7|8500.9|8500|8502.5|8501.6|8498.2|8497.3|700
1638261900000|2021-11-30 08:45:00|8500.8|8499.9|8501.5|8500.6|8503.4|8502.5|8500.4|8499.5|665
1638262200000|2021-11-30 08:50:00|8501.4|8500.5|8502.3|8500.8|8502.3|8501.3|8500|8499.1|582
1638262500000|2021-11-30 08:55:00|8502.2|8500.7|8500.7|8499.8|8502.2|8500.7|8498.6|8497.7|549
1638262800000|2021-11-30 09:00:00|8500.8|8499.9|8501.2|8500.3|8504.3|8503.4|8500.7|8499.5|745
1638263100000|2021-11-30 09:05:00|8501.3|8500.4|8502.2|8501.3|8503.9|8503|8500.6|8499.7|762
1638263400000|2021-11-30 09:10:00|8502.3|8501.4|8501.1|8500.2|8502.8|8501.9|8499.2|8498.3|580
1638263700000|2021-11-30 09:15:00|8501.2|8500.3|8502.9|8502|8503.4|8502.5|8500.6|8499.7|591
1638264000000|2021-11-30 09:20:00|8502.8|8501.9|8506.1|8505.2|8506.7|8505.8|8502.7|8501.8|589
1638264300000|2021-11-30 09:25:00|8506|8505.1|8504.4|8503.5|8507|8506.1|8503.1|8502.2|726
1638264600000|2021-11-30 09:30:00|8504.5|8503.6|8501.2|8500.3|8505.5|8504.6|8500.3|8499.4|736
1638264900000|2021-11-30 09:35:00|8501.1|8500.2|8502.1|8501.2|8503.8|8502.9|8500.2|8499.3|796
1638265200000|2021-11-30 09:40:00|8502.2|8501.3|8505.2|8504.3|8505.4|8504.5|8501.8|8500.9|738
1638265500000|2021-11-30 09:45:00|8505.1|8504.2|8506.5|8505.6|8507.6|8506.7|8504.4|8503.5|563
1638265800000|2021-11-30 09:50:00|8506.4|8505.5|8502|8501.1|8506.6|8505.7|8501.4|8500.5|524
1638266100000|2021-11-30 09:55:00|8502.1|8501.2|8504.4|8502.9|8504.7|8503.8|8501|8500.1|476
1638266400000|2021-11-30 10:00:00|8504.6|8503.1|8502.6|8501.7|8504.8|8503.6|8499.8|8498.9|638
1638266700000|2021-11-30 10:05:00|8502.7|8501.8|8506.7|8505.8|8507.8|8506.9|8501.6|8500.7|622
1638267000000|2021-11-30 10:10:00|8506.8|8505.9|8508|8507.1|8509.1|8508.2|8505.8|8504.9|550
1638267300000|2021-11-30 10:15:00|8507.9|8507|8505.3|8504.4|8508.7|8507.8|8504.6|8503.7|521
1638267600000|2021-11-30 10:20:00|8505.4|8504.5|8502.8|8501.9|8505.6|8504.7|8501.4|8500.5|724
1638267900000|2021-11-30 10:25:00|8502.9|8502|8500.2|8499.3|8503.2|8502.3|8499.5|8498.6|498
1638268200000|2021-11-30 10:30:00|8500.1|8499.2|8503.4|8502.5|8504.2|8503.3|8499.2|8498.3|554
1638268500000|2021-11-30 10:35:00|8503.3|8502.4|8507.2|8506.3|8508|8507.1|8503.2|8502.3|473
1638268800000|2021-11-30 10:40:00|8507.1|8506.2|8512.1|8511.2|8512.3|8511.4|8506.3|8505.4|434
1638269100000|2021-11-30 10:45:00|8512|8511.1|8512.6|8511.7|8516.2|8515.3|8511.8|8510.9|669
1638269400000|2021-11-30 10:50:00|8512.5|8511.6|8515.6|8514.7|8516.2|8515.3|8512|8511.1|564
1638269700000|2021-11-30 10:55:00|8515.5|8514.6|8509.2|8508.3|8515.7|8514.8|8508.4|8507.5|659
1638270000000|2021-11-30 11:00:00|8509|8508.1|8509.1|8508.2|8509.9|8509|8507.7|8506.8|479
1638270300000|2021-11-30 11:05:00|8509.2|8508.3|8510.9|8510|8511.5|8510.6|8509.2|8508.3|472
1638270600000|2021-11-30 11:10:00|8510.8|8509.9|8511.3|8510.4|8511.3|8510.4|8509.3|8508.4|454
1638270900000|2021-11-30 11:15:00|8511.4|8510.5|8513.3|8512.4|8514.9|8514|8511.4|8510.5|477
1638271200000|2021-11-30 11:20:00|8513.4|8512.5|8514|8513.1|8514.7|8513.8|8512.4|8511.5|486
1638271500000|2021-11-30 11:25:00|8513.9|8513|8512.2|8511.3|8514.3|8513.4|8511.1|8510.2|410
1638271800000|2021-11-30 11:30:00|8512.1|8511.2|8511.1|8510.2|8512.5|8511.6|8510.6|8509.7|451
1638272100000|2021-11-30 11:35:00|8511.2|8510.3|8510|8509.1|8512.7|8511.8|8509.6|8508.7|395
1638272400000|2021-11-30 11:40:00|8510.1|8509.2|8508.8|8507.9|8510.4|8509.5|8507.4|8506.5|378
1638272700000|2021-11-30 11:45:00|8508.9|8508|8507.1|8506.2|8510|8509.1|8506.8|8505.9|317
1638273000000|2021-11-30 11:50:00|8507|8506.1|8508.1|8507.2|8510|8509.1|8506|8505.1|579
1638273300000|2021-11-30 11:55:00|8508.2|8507.3|8506.3|8505.4|8508.9|8508|8505.2|8504.3|670
1638273600000|2021-11-30 12:00:00|8506.2|8505.3|8507|8506.1|8509|8508.1|8503|8502.1|657
1638273900000|2021-11-30 12:05:00|8507.1|8506.2|8506.2|8505.3|8508.4|8507.5|8505.4|8504.5|442
1638274200000|2021-11-30 12:10:00|8506.1|8505.2|8507.2|8506.3|8507.4|8506.5|8502.8|8501.9|491
1638274500000|2021-11-30 12:15:00|8507.3|8506.4|8510.2|8509.3|8510.3|8509.4|8506.8|8505.9|381
1638274800000|2021-11-30 12:20:00|8510.3|8509.4|8509.9|8509|8511.3|8510.4|8509.5|8508.6|307
1638275100000|2021-11-30 12:25:00|8509.7|8508.8|8508.4|8507.5|8510.2|8509.3|8506.4|8505.5|545
1638275400000|2021-11-30 12:30:00|8508.5|8507.6|8511.1|8510.2|8511.3|8510.4|8507.6|8506.7|413
1638275700000|2021-11-30 12:35:00|8511.2|8510.3|8512.1|8511.2|8513|8512.1|8510.5|8509.6|511
1638276000000|2021-11-30 12:40:00|8512|8511.1|8514.7|8513.8|8515.5|8514.6|8511.6|8510.7|468
1638276300000|2021-11-30 12:45:00|8514.8|8513.9|8518.6|8517.7|8518.6|8517.7|8513.7|8512.8|516
1638276600000|2021-11-30 12:50:00|8518.5|8517.6|8515.6|8514.7|8518.7|8517.8|8515|8514.1|453
1638276900000|2021-11-30 12:55:00|8515.7|8514.8|8513.8|8512.9|8515.8|8514.9|8512.8|8511.9|508
1638277200000|2021-11-30 13:00:00|8513.7|8512.8|8516.8|8515.9|8517.2|8516.3|8513.4|8512.5|687
1638277500000|2021-11-30 13:05:00|8517|8516.1|8516.2|8515.3|8519.7|8518.8|8515.4|8514.5|665
1638277800000|2021-11-30 13:10:00|8516.4|8515.5|8518.1|8517.2|8518.7|8517.8|8514|8513.1|661
1638278100000|2021-11-30 13:15:00|8518.2|8517.3|8516|8515.1|8518.2|8517.3|8515.3|8514.4|524
1638278400000|2021-11-30 13:20:00|8516.1|8515.2|8516.3|8515.4|8519.2|8518.3|8516|8515.1|601
1638278700000|2021-11-30 13:25:00|8516.4|8515.5|8517.1|8516.2|8517.2|8516.3|8515.1|8514.2|355
1638279000000|2021-11-30 13:30:00|8517.2|8516.3|8520.5|8519.6|8521.4|8520.5|8515.1|8514.2|565
1638279300000|2021-11-30 13:35:00|8520.4|8519.5|8518.2|8517.3|8521|8520.1|8517.5|8516.6|592
1638279600000|2021-11-30 13:40:00|8518.1|8517.2|8516.8|8515.9|8518.3|8517.4|8516.1|8515.2|514
1638279900000|2021-11-30 13:45:00|8516.6|8515.7|8516|8515.1|8517.8|8516.9|8514.4|8513.5|531
1638280200000|2021-11-30 13:50:00|8516.1|8515.2|8516.2|8515.3|8517.4|8516.5|8515.3|8514.4|464
1638280500000|2021-11-30 13:55:00|8516.1|8515.2|8517.3|8516.4|8518|8516.8|8513.8|8512.9|542
1638280800000|2021-11-30 14:00:00|8517.9|8516.3|8517.1|8516.2|8520.6|8519.7|8517|8516.1|640
1638281100000|2021-11-30 14:05:00|8517|8516.1|8517|8516.1|8518.9|8518|8515.9|8515|570
1638281400000|2021-11-30 14:10:00|8517.1|8516.2|8514.9|8514|8517.1|8516.2|8513.5|8512.6|395
1638281700000|2021-11-30 14:15:00|8515|8514.1|8517.5|8516.6|8518|8517.1|8514.8|8513.9|453
1638282000000|2021-11-30 14:20:00|8517.7|8516.8|8520.5|8519.6|8520.5|8519.6|8516.6|8515.7|474
1638282300000|2021-11-30 14:25:00|8520.4|8519.5|8520.9|8520|8521.6|8520.7|8518.1|8517.2|488
1638282600000|2021-11-30 14:30:00|8520.7|8519.8|8522.9|8522|8523.5|8522.6|8519.5|8518.6|759
1638282900000|2021-11-30 14:35:00|8523|8522.1|8519.9|8519|8523.3|8522.4|8519.7|8518.8|626
1638283200000|2021-11-30 14:40:00|8519.6|8518.7|8521.3|8520.4|8522.3|8521.4|8517.7|8516.8|691
1638283500000|2021-11-30 14:45:00|8521.4|8520.5|8520.4|8519.5|8526.3|8524.9|8518.6|8517.7|939
1638283800000|2021-11-30 14:50:00|8520.3|8519.4|8522.9|8522|8525|8524.1|8520.2|8519.3|740
1638284100000|2021-11-30 14:55:00|8522.8|8521.9|8518.8|8517.3|8522.8|8521.9|8516.9|8516|750
1638284400000|2021-11-30 15:00:00|8518.7|8517.2|8512|8511.1|8520.1|8519.1|8511.5|8510.6|864
1638284700000|2021-11-30 15:05:00|8512.1|8511.2|8508.8|8507.9|8512.6|8511.7|8508.4|8507.5|887
1638285000000|2021-11-30 15:10:00|8508.7|8507.8|8510.8|8509.9|8513.9|8513|8508.5|8507.6|818
1638285300000|2021-11-30 15:15:00|8510.9|8510|8512.6|8511.7|8513.1|8512.2|8510|8509.1|649
1638285600000|2021-11-30 15:20:00|8512.5|8511.6|8515.7|8514.8|8515.7|8514.8|8511.5|8510.6|633
1638285900000|2021-11-30 15:25:00|8515.8|8514.9|8513.7|8512.8|8519|8518.1|8512.6|8511.7|794
1638286200000|2021-11-30 15:30:00|8514|8512.5|8509.3|8508.4|8514|8513|8508|8507.1|1036
1638286500000|2021-11-30 15:35:00|8509.2|8508.3|8505.7|8504.8|8509.4|8508.5|8502.8|8500.2|1568
1638286800000|2021-11-30 15:40:00|8505.6|8504.7|8497.8|8496.9|8509.4|8508.5|8497|8495.5|1511
1638287100000|2021-11-30 15:45:00|8497.6|8496.7|8497.6|8496.1|8502.4|8501.2|8495.2|8494|1533
1638287400000|2021-11-30 15:50:00|8497.7|8496.2|8496.7|8495.2|8499.5|8498.2|8484.7|8483.2|1812
1638287700000|2021-11-30 15:55:00|8496.8|8495.3|8508.8|8507.3|8513.8|8512.3|8494.9|8493.4|1912
1638288000000|2021-11-30 16:00:00|8509|8507.5|8521|8519.5|8524.1|8521.6|8502.3|8501.2|1792
1638288300000|2021-11-30 16:05:00|8520.9|8519.4|8523.6|8522.1|8525.8|8524.4|8518.3|8516.8|1656
1638288600000|2021-11-30 16:10:00|8523.5|8522|8521.3|8520.4|8526.3|8525|8517.5|8516.5|1454
1638288900000|2021-11-30 16:15:00|8521.4|8520.5|8517.8|8516.9|8522.2|8521.2|8517.8|8516.9|1414
1638289200000|2021-11-30 16:20:00|8517.2|8516.3|8512.5|8511.6|8517.6|8516.6|8512.2|8511.3|1157
1638289500000|2021-11-30 16:25:00|8512.6|8511.7|8517.7|8516.8|8518.3|8517.4|8509.6|8508.4|1328
1638289800000|2021-11-30 16:30:00|8517.6|8516.7|8522.5|8521.6|8524|8522.9|8514.7|8513.6|1127
1638290100000|2021-11-30 16:35:00|8522.4|8521.5|8520.7|8519.8|8524.7|8523.8|8520|8519.1|966
1638290400000|2021-11-30 16:40:00|8520.9|8520|8524.8|8523.9|8525.1|8524.2|8519.5|8518.6|830
1638290700000|2021-11-30 16:45:00|8524.9|8524|8524.3|8523.4|8526.3|8525.4|8522.8|8521.9|939
1638291000000|2021-11-30 16:50:00|8524.4|8523.5|8520.5|8519.6|8525.7|8524.8|8520.3|8519.4|740
1638291300000|2021-11-30 16:55:00|8520.4|8519.5|8518.5|8517.6|8523.4|8522.5|8516.2|8515.3|768
1638291600000|2021-11-30 17:00:00|8518.6|8517.7|8516|8515.1|8519.5|8518.6|8515.6|8514.7|706
1638291900000|2021-11-30 17:05:00|8515.9|8515|8520.5|8519.6|8520.8|8519.9|8515.5|8514.6|843
1638292200000|2021-11-30 17:10:00|8520.6|8519.7|8520.7|8519.8|8525|8524.1|8519.9|8519|732
1638292500000|2021-11-30 17:15:00|8520.8|8519.9|8521.8|8520.9|8522.2|8521.3|8519.8|8518.9|618
1638292800000|2021-11-30 17:20:00|8521.7|8520.8|8524.3|8523.4|8524.4|8523.5|8521.6|8520.7|590
1638293100000|2021-11-30 17:25:00|8524.4|8523.5|8523.1|8522.2|8524.7|8523.8|8522.8|8521.9|543
1638293400000|2021-11-30 17:30:00|8523.2|8522.3|8527.5|8526.6|8528.2|8527.3|8522.8|8521.9|622
1638293700000|2021-11-30 17:35:00|8527.6|8526.7|8526.7|8525.8|8527.7|8526.8|8524|8523.1|550
1638294000000|2021-11-30 17:40:00|8526.8|8525.9|8526.3|8525.4|8528.2|8527.3|8524.4|8523.5|538
1638294300000|2021-11-30 17:45:00|8526.4|8525.5|8526|8525.1|8527.2|8526.3|8523.7|8522.8|512
1638294600000|2021-11-30 17:50:00|8526.1|8525.2|8530.1|8529.2|8530.3|8529.4|8526|8525.1|586
1638294900000|2021-11-30 17:55:00|8530|8529.1|8528|8527.1|8530|8529.1|8526.5|8525.5|498
1638295200000|2021-11-30 18:00:00|8528.1|8527.2|8533.7|8532.8|8535.4|8534.5|8527.1|8526.2|642
1638295500000|2021-11-30 18:05:00|8533.8|8532.9|8535.4|8534.5|8536.3|8535.4|8532.1|8531.2|550
1638295800000|2021-11-30 18:10:00|8535.2|8534.3|8535.5|8534.6|8538.9|8538|8535.2|8534.3|565
1638296100000|2021-11-30 18:15:00|8535.4|8534.5|8535.4|8534.5|8537.4|8536.5|8535.2|8534.3|428
1638296400000|2021-11-30 18:20:00|8535.5|8534.6|8533.8|8532.9|8537.4|8536.5|8533.6|8532.7|502
1638296700000|2021-11-30 18:25:00|8534|8533.1|8533.2|8532.3|8534.1|8533.2|8531.6|8530.7|377
1638297000000|2021-11-30 18:30:00|8533.1|8532.2|8533.8|8532.9|8534.2|8533.3|8531.3|8530.4|459
1638297300000|2021-11-30 18:35:00|8533.9|8533|8532.1|8531.2|8534|8533.1|8530.5|8529.6|407
1638297600000|2021-11-30 18:40:00|8532|8531.1|8529.2|8528.3|8532.1|8531.2|8528.8|8527.9|310
1638297900000|2021-11-30 18:45:00|8529.3|8528.4|8529|8528.1|8529.9|8529|8528.5|8527.6|348
1638298200000|2021-11-30 18:50:00|8529.1|8528.2|8528.1|8527.2|8529.3|8528.4|8527.6|8526.7|372
1638298500000|2021-11-30 18:55:00|8528.2|8527.3|8525.3|8524.4|8528.2|8527.3|8525.2|8524.3|420
1638298800000|2021-11-30 19:00:00|8525.4|8524.5|8525|8524.1|8526.7|8525.8|8524.8|8523.9|405
1638299100000|2021-11-30 19:05:00|8524.9|8524|8524.3|8523.4|8526|8525.1|8523.1|8522.2|346
1638299400000|2021-11-30 19:10:00|8524.2|8523.3|8524.1|8523.2|8525.1|8524.2|8523.8|8522.9|288
1638299700000|2021-11-30 19:15:00|8524|8523.1|8522|8521.1|8524.2|8523.3|8521.8|8520.9|280
1638300000000|2021-11-30 19:20:00|8521.9|8521|8522.4|8521.5|8522.9|8522|8521.1|8520.2|280
1638300300000|2021-11-30 19:25:00|8522.5|8521.6|8520.6|8519.7|8523.1|8522.2|8520.4|8519.5|371
1638300600000|2021-11-30 19:30:00|8520.7|8519.8|8523.5|8522.6|8523.9|8523|8520.2|8519.3|406
1638300900000|2021-11-30 19:35:00|8523.4|8522.5|8520.4|8519.5|8523.9|8523|8520.3|8519.4|412
1638301200000|2021-11-30 19:40:00|8520.3|8519.4|8524.7|8523.8|8524.8|8523.9|8519.6|8518.7|435
1638301500000|2021-11-30 19:45:00|8524.5|8523.6|8524.9|8524|8525.3|8524.4|8523.6|8522.7|315
1638301800000|2021-11-30 19:50:00|8524.8|8523.9|8525.5|8524.6|8525.5|8524.6|8523.1|8522.2|362
1638302100000|2021-11-30 19:55:00|8525.4|8524.5|8525.4|8524.5|8526.4|8525.5|8524.8|8523.9|432
1638302400000|2021-11-30 20:00:00|8525.3|8524.4|8522.2|8521.3|8525.7|8524.8|8521.5|8520.6|723
1638302700000|2021-11-30 20:05:00|8522.3|8521.4|8522.3|8521.4|8523.4|8522.5|8520.8|8519.9|435
1638303000000|2021-11-30 20:10:00|8522.2|8521.3|8522.1|8521.2|8522.8|8521.9|8521.5|8520.6|306
1638303300000|2021-11-30 20:15:00|8522|8521.1|8522.2|8521.3|8522.9|8522|8521.4|8520.5|380
1638303600000|2021-11-30 20:20:00|8522.3|8521.4|8522.9|8522|8523|8522.1|8520.2|8519.3|301
1638303900000|2021-11-30 20:25:00|8523|8522.1|8521.5|8520.6|8523.3|8522.4|8520.3|8519.4|308
1638304200000|2021-11-30 20:30:00|8521.6|8520.7|8520.6|8519.7|8521.9|8521|8520.2|8519.3|265
1638304500000|2021-11-30 20:35:00|8520.7|8519.8|8518.7|8517.8|8520.9|8520|8518.6|8517.7|271
1638304800000|2021-11-30 20:40:00|8518.9|8518|8518.3|8517.4|8520.1|8519.2|8518.3|8517.4|280
1638305100000|2021-11-30 20:45:00|8518.4|8517.5|8518|8517.1|8518.5|8517.6|8517.3|8516.4|296
1638305400000|2021-11-30 20:50:00|8518.1|8517.2|8521.4|8520.5|8522.5|8521.6|8518|8517.1|432
1638305700000|2021-11-30 20:55:00|8521.3|8520.4|8527.5|8526.6|8528.3|8527.4|8521|8520.1|781
1638306000000|2021-11-30 21:00:00|8527.4|8526.5|8524.6|8523.7|8527.5|8526.6|8523.4|8522.5|522
1638306300000|2021-11-30 21:05:00|8524.5|8523.6|8523.2|8522.3|8524.7|8523.8|8522.1|8521.2|285
1638306600000|2021-11-30 21:10:00|8523.1|8522.2|8525.2|8524.3|8525.3|8524.3|8522.6|8521.7|229
1638306900000|2021-11-30 21:15:00|8525.1|8524.2|8524.4|8523.5|8525.4|8524.5|8524.3|8523.4|170
1638307200000|2021-11-30 21:20:00|8524.3|8523.4|8525.9|8525|8526.2|8525.3|8523.3|8522.4|243
1638307500000|2021-11-30 21:25:00|8525.8|8524.9|8526|8525.1|8527.1|8526.2|8525.7|8524.8|179
1638307800000|2021-11-30 21:30:00|8525.9|8525|8525.1|8524.2|8525.9|8525|8524.6|8523.5|141
1638308100000|2021-11-30 21:35:00|8525|8524.1|8526.7|8525.2|8526.9|8525.8|8524.8|8523.9|172
1638308400000|2021-11-30 21:40:00|8526.6|8525.1|8526.5|8525.6|8527.1|8525.9|8525.6|8524.5|205
1638308700000|2021-11-30 21:45:00|8526.9|8525.4|8525.7|8524.2|8526.9|8525.5|8524.8|8523.5|179
1638309000000|2021-11-30 21:50:00|8525.8|8524.3|8525.8|8522.7|8529.1|8524.4|8524.7|8520.4|825
1638309300000|2021-11-30 21:55:00|8525.6|8522.9|8528.5|8517.5|8529|8523.8|8525|8517.5|1080
1638309600000|2021-11-30 22:00:00|8528.4|8517.3|8530.7|8519.7|8531.4|8520.4|8527.7|8516.8|94
1638309900000|2021-11-30 22:05:00|8528.3|8517.3|8528.3|8517.3|8528.7|8517.7|8522|8511|130
1638310200000|2021-11-30 22:10:00|8527.5|8516.5|8528.4|8517.4|8529.7|8518.7|8526|8515|409
1638310500000|2021-11-30 22:15:00|8528.3|8517.3|8531.1|8520.1|8531.6|8520.6|8526.1|8515.1|645
1638310800000|2021-11-30 22:20:00|8531.2|8520.2|8531.6|8520.6|8532.2|8521.2|8527.3|8517|241
1638311100000|2021-11-30 22:25:00|8531.7|8520.7|8529.8|8518.8|8531.8|8521.4|8528.4|8518.2|206
1638311400000|2021-11-30 22:30:00|8530.5|8519.5|8528.9|8518.8|8531.1|8523|8528.4|8518.2|346
1638311700000|2021-11-30 22:35:00|8528.4|8519.1|8528.3|8519.5|8529.8|8520.2|8527.5|8517.1|314
1638312000000|2021-11-30 22:40:00|8528.2|8518.9|8528|8519.2|8531.4|8522|8527.1|8516.8|330
1638312300000|2021-11-30 22:45:00|8528.1|8519.6|8528.7|8519.9|8530.6|8522.1|8526.4|8517.9|529
1638312600000|2021-11-30 22:50:00|8528.3|8519.8|8529.8|8518.8|8530.9|8522.2|8528.2|8518.2|502
1638312900000|2021-11-30 22:55:00|8529.7|8519|8529.7|8524.6|8530.8|8525.5|8527.8|8518.7|521
1638313200000|2021-11-30 23:00:00|8529.5|8524.7|8526.6|8525.1|8529.5|8525.7|8526.3|8523.8|478
1638313500000|2021-11-30 23:05:00|8526.5|8525|8526.8|8525.3|8528.1|8526.6|8526.4|8524.9|371
1638313800000|2021-11-30 23:10:00|8526.9|8525.4|8524.9|8523.4|8526.9|8525.6|8524.8|8523.3|374
1638314100000|2021-11-30 23:15:00|8525.1|8523.6|8519.9|8518.4|8525.9|8524.4|8519.3|8517.8|379
1638314400000|2021-11-30 23:20:00|8519.7|8518.2|8518.9|8517.4|8520.1|8518.6|8518.7|8517.2|376
1638314700000|2021-11-30 23:25:00|8518.8|8517.3|8519.2|8517.7|8520.2|8518.7|8517.8|8516.4|413
1638315000000|2021-11-30 23:30:00|8519.3|8517.8|8520.4|8518.9|8521.9|8520.4|8519.3|8517.8|462
1638315300000|2021-11-30 23:35:00|8520.3|8518.8|8520.4|8518.9|8522.3|8520.8|8519.5|8518|392
1638315600000|2021-11-30 23:40:00|8520.5|8519|8520.1|8518.6|8520.6|8519.4|8518.9|8517.4|444
1638315900000|2021-11-30 23:45:00|8520|8518.5|8521.9|8520.4|8522.1|8520.6|8520|8518.5|426
1638316200000|2021-11-30 23:50:00|8521.8|8520.3|8522.1|8520.6|8522.5|8521.1|8521.1|8519.7|332
1638316500000|2021-11-30 23:55:00|8522.2|8520.7|8522.6|8521.1|8523.5|8522.2|8521.2|8520.2|347
1638316800000|2021-12-01 00:00:00|8522.3|8521.4|8520.7|8519.2|8522.9|8521.5|8519.5|8518.4|441
1638317100000|2021-12-01 00:05:00|8520.6|8519.1|8522.8|8521.9|8523.2|8522|8520.1|8518.8|317
1638317400000|2021-12-01 00:10:00|8522.7|8521.8|8522.8|8521.9|8523.4|8522.5|8522.6|8521.4|208
1638317700000|2021-12-01 00:15:00|8522.5|8521.6|8523.5|8522.6|8523.5|8522.6|8522.4|8521.5|226
1638318000000|2021-12-01 00:20:00|8523.7|8522.2|8523.3|8522.4|8524|8522.8|8522.5|8521.6|267
1638318300000|2021-12-01 00:25:00|8523.1|8522.2|8523.8|8522.9|8524.8|8523.6|8523|8522.1|264
1638318600000|2021-12-01 00:30:00|8523.7|8522.8|8523.3|8522.4|8524.7|8523.8|8522.4|8521.3|393
1638318900000|2021-12-01 00:35:00|8523.5|8522.6|8524.1|8523.2|8524.8|8523.6|8523|8522.1|310
1638319200000|2021-12-01 00:40:00|8524|8523.1|8524.7|8523.8|8525.1|8524.2|8522.9|8522|343
1638319500000|2021-12-01 00:45:00|8524.8|8523.9|8523.3|8522.4|8524.9|8523.9|8522.9|8522|310
1638319800000|2021-12-01 00:50:00|8523.2|8522.3|8519.1|8517.6|8523.5|8522.6|8518.3|8517.1|359
1638320100000|2021-12-01 00:55:00|8518.8|8517.3|8520.7|8519.8|8521.2|8520.3|8518.4|8517.2|325
1638320400000|2021-12-01 01:00:00|8520.6|8519.7|8521|8520.1|8522.4|8521.5|8520.3|8519.4|299
1638320700000|2021-12-01 01:05:00|8520.9|8520|8520.2|8519.3|8520.9|8520|8519.7|8518.8|286
1638321000000|2021-12-01 01:10:00|8520.3|8519.4|8517.9|8517|8520.6|8519.7|8516.8|8515.9|395
1638321300000|2021-12-01 01:15:00|8518|8517.1|8517.1|8516.2|8518.2|8517.3|8516.5|8515.6|286
1638321600000|2021-12-01 01:20:00|8517|8516.1|8517.6|8516.7|8517.7|8516.8|8516.3|8515.4|348
1638321900000|2021-12-01 01:25:00|8517.7|8516.8|8516.8|8515.9|8519.5|8518.6|8516.4|8515.5|413
1638322200000|2021-12-01 01:30:00|8516.9|8516|8516.5|8515.6|8517.8|8516.9|8516|8515.1|404
1638322500000|2021-12-01 01:35:00|8516.4|8515.5|8516.5|8515.6|8517.3|8516.4|8516.1|8515.2|212
1638322800000|2021-12-01 01:40:00|8516.6|8515.7|8517.3|8515.8|8517.9|8517|8516.5|8515.6|303
1638323100000|2021-12-01 01:45:00|8517|8516.1|8515.9|8515|8517.4|8516.1|8515.5|8514.6|368
1638323400000|2021-12-01 01:50:00|8515.8|8514.9|8515.9|8515|8516.6|8515.7|8514.9|8514|388
1638323700000|2021-12-01 01:55:00|8515.8|8514.9|8516.2|8515.3|8517.2|8516.3|8515.7|8514.8|304
1638324000000|2021-12-01 02:00:00|8516.1|8515.2|8512.6|8511.7|8516.8|8515.9|8512.2|8511.3|244
1638324300000|2021-12-01 02:05:00|8512.7|8511.8|8514.7|8513.8|8514.9|8513.8|8512.3|8511.2|366
1638324600000|2021-12-01 02:10:00|8514.4|8513.5|8515.4|8514.5|8515.7|8514.6|8513.6|8512.7|318
1638324900000|2021-12-01 02:15:00|8514.9|8514|8514.2|8513.3|8515.7|8514.8|8514.1|8513.2|272
1638325200000|2021-12-01 02:20:00|8514.3|8513.4|8513.7|8512.8|8515|8514.1|8513.2|8512.2|247
1638325500000|2021-12-01 02:25:00|8513.8|8512.9|8511|8510.1|8513.8|8512.9|8510.9|8510|365
1638325800000|2021-12-01 02:30:00|8511.1|8510.2|8512.3|8511.4|8512.4|8511.5|8509.6|8508.7|407
1638326100000|2021-12-01 02:35:00|8512.4|8511.5|8511.6|8510.7|8512.8|8511.9|8511.3|8510.3|346
1638326400000|2021-12-01 02:40:00|8511.4|8510.5|8511.6|8510.7|8512.5|8511.6|8511.2|8510.3|323
1638326700000|2021-12-01 02:45:00|8511.5|8510.6|8511.3|8510.4|8511.8|8510.9|8510.7|8509.8|292
1638327000000|2021-12-01 02:50:00|8511.4|8510.5|8511.3|8510.4|8511.7|8510.8|8510.9|8510|193
1638327300000|2021-12-01 02:55:00|8511.4|8510.5|8510.7|8509.8|8511.7|8510.8|8510.5|8509.6|200
1638327600000|2021-12-01 03:00:00|8511|8510.1|8514.5|8513.6|8515.2|8514.3|8511|8510.1|342
1638327900000|2021-12-01 03:05:00|8514.4|8513.5|8515.1|8514.2|8515.1|8514.2|8512.8|8511.9|248
1638328200000|2021-12-01 03:10:00|8515|8514.1|8511.9|8511|8515.1|8514.2|8511.5|8510.6|289
1638328500000|2021-12-01 03:15:00|8512|8511.1|8510.8|8509.9|8512.4|8511.5|8510.5|8509.6|314
1638328800000|2021-12-01 03:20:00|8510.9|8510|8512.4|8511.5|8512.6|8511.7|8510.7|8509.8|269
1638329100000|2021-12-01 03:25:00|8512.3|8511.4|8511.2|8510.3|8512.8|8511.9|8510.9|8510|185
1638329400000|2021-12-01 03:30:00|8511.1|8510.2|8509.6|8508.7|8511.4|8510.5|8509.2|8508.3|215
1638329700000|2021-12-01 03:35:00|8509.5|8508.6|8509.1|8508.2|8510.7|8509.8|8508.8|8507.9|247
1638330000000|2021-12-01 03:40:00|8509|8508.1|8511.6|8510.1|8511.6|8510.5|8509|8508.1|218
1638330300000|2021-12-01 03:45:00|8511.7|8510.2|8511.2|8510.3|8511.7|8510.7|8510.6|8509.5|269
1638330600000|2021-12-01 03:50:00|8511.5|8510|8511|8510.1|8511.5|8510.5|8510.2|8509.3|217
1638330900000|2021-12-01 03:55:00|8511.1|8510.2|8509.4|8508.5|8511.2|8510.3|8509.3|8508.4|275
1638331200000|2021-12-01 04:00:00|8509.5|8508.6|8510.5|8509.6|8510.6|8509.7|8508.7|8507.8|318
1638331500000|2021-12-01 04:05:00|8510.6|8509.7|8510.2|8509.3|8511.6|8510.5|8510.1|8509.2|229
1638331800000|2021-12-01 04:10:00|8510.3|8509.4|8510.6|8509.7|8510.7|8509.8|8509.6|8508.7|150
1638332100000|2021-12-01 04:15:00|8510.7|8509.8|8511|8510.1|8511.5|8510.6|8510|8509.1|226
1638332400000|2021-12-01 04:20:00|8511.1|8510.2|8511|8510.1|8511.5|8510.6|8510.2|8509.3|169
1638332700000|2021-12-01 04:25:00|8511.1|8510.2|8510.1|8509.2|8511.1|8510.2|8509.7|8508.8|156
1638333000000|2021-12-01 04:30:00|8510|8509.1|8508.9|8508|8510.2|8509.3|8508.4|8507.5|270
1638333300000|2021-12-01 04:35:00|8509|8508.1|8508.6|8507.7|8509.1|8508.2|8507.6|8506.5|308
1638333600000|2021-12-01 04:40:00|8508.5|8507.6|8508.5|8507.6|8508.7|8507.6|8507.7|8506.6|294
1638333900000|2021-12-01 04:45:00|8508.4|8507.5|8507.6|8506.7|8508.7|8507.8|8506.5|8505.6|241
1638334200000|2021-12-01 04:50:00|8507.7|8506.8|8507.8|8506.9|8508.2|8507.3|8507.4|8506.5|214
1638334500000|2021-12-01 04:55:00|8507.9|8507|8506.3|8505.4|8508.4|8507.5|8505.6|8504.7|271
1638334800000|2021-12-01 05:00:00|8506.4|8505.5|8507.8|8506.9|8507.8|8506.9|8506.2|8505.3|226
1638335100000|2021-12-01 05:05:00|8507.7|8506.8|8507.8|8506.9|8508|8507.1|8507.1|8506.2|153
1638335400000|2021-12-01 05:10:00|8507.7|8506.8|8507.3|8506.4|8507.8|8506.9|8506.9|8506|180
1638335700000|2021-12-01 05:15:00|8507.4|8506.5|8507.1|8506.2|8508|8507.1|8506.7|8505.8|163
1638336000000|2021-12-01 05:20:00|8507|8506.1|8506.3|8505.4|8507|8506.1|8506.2|8505.3|135
1638336300000|2021-12-01 05:25:00|8506.4|8505.5|8506.2|8505.3|8506.6|8505.6|8505.9|8505|153
1638336600000|2021-12-01 05:30:00|8506.3|8505.4|8505.9|8505|8506.5|8505.6|8505.8|8504.9|224
1638336900000|2021-12-01 05:35:00|8506.1|8505.2|8505.5|8504.6|8506.4|8505.5|8505.5|8504.6|158
1638337200000|2021-12-01 05:40:00|8505.6|8504.7|8506.1|8505.2|8506.2|8505.3|8505.4|8504.5|91
1638337500000|2021-12-01 05:45:00|8506|8505.1|8505.9|8505|8506.8|8505.9|8505.7|8504.8|199
1638337800000|2021-12-01 05:50:00|8506|8505.1|8506.6|8505.7|8507.2|8506.3|8505.9|8505|211
1638338100000|2021-12-01 05:55:00|8506.7|8505.8|8507.5|8506.6|8507.8|8506.9|8506.2|8505.3|297
1638338400000|2021-12-01 06:00:00|8507.6|8506.7|8508.2|8507.3|8509.5|8508.6|8507.1|8506.2|467
1638338700000|2021-12-01 06:05:00|8508.1|8507.2|8507.5|8506.6|8508.8|8507.9|8507.5|8506.6|397
1638339000000|2021-12-01 06:10:00|8507.6|8506.7|8506.2|8505.3|8507.7|8506.8|8506.1|8505.2|283
1638339300000|2021-12-01 06:15:00|8506.1|8505.2|8506.3|8505.4|8506.9|8506|8505.8|8504.9|303
1638339600000|2021-12-01 06:20:00|8506.4|8505.5|8506.2|8505.3|8507|8506.1|8504.4|8503.5|201
1638339900000|2021-12-01 06:25:00|8506.3|8505.4|8505.3|8504.4|8506.4|8505.5|8505.2|8504.3|263
1638340200000|2021-12-01 06:30:00|8505.2|8504.3|8505|8504.1|8505.2|8504.3|8503.7|8502.8|312
1638340500000|2021-12-01 06:35:00|8504.9|8504|8504.2|8503.3|8505.3|8504.4|8504.2|8503.3|254
1638340800000|2021-12-01 06:40:00|8504.3|8503.4|8503.9|8503|8504.7|8503.7|8503.1|8502.2|340
1638341100000|2021-12-01 06:45:00|8504|8503.1|8504.8|8503.9|8505.7|8504.8|8503.8|8502.9|433
1638341400000|2021-12-01 06:50:00|8504.7|8503.8|8504.3|8503.4|8505.4|8504.5|8503.9|8503|371
1638341700000|2021-12-01 06:55:00|8504.2|8503.3|8503|8501.5|8504.8|8503.9|8501.9|8501|456
1638342000000|2021-12-01 07:00:00|8503.1|8501.6|8506|8505.1|8506|8505.1|8502.8|8501.6|685
1638342300000|2021-12-01 07:05:00|8505.9|8505|8506.2|8505.3|8508.7|8507.8|8505.8|8504.9|490
1638342600000|2021-12-01 07:10:00|8506.3|8505.4|8504.8|8503.9|8506.8|8505.9|8504.8|8503.9|465
1638342900000|2021-12-01 07:15:00|8504.7|8503.8|8504.2|8503.3|8505.7|8504.8|8503.4|8502.5|579
1638343200000|2021-12-01 07:20:00|8504.3|8503.4|8502.2|8501.3|8504.3|8503.4|8500.7|8499.8|682
1638343500000|2021-12-01 07:25:00|8502.1|8501.2|8503.8|8502.9|8504.2|8503.3|8501.7|8500.8|419
1638343800000|2021-12-01 07:30:00|8503.9|8503|8502.2|8501.3|8505|8504.1|8501|8500.1|443
1638344100000|2021-12-01 07:35:00|8502.3|8501.4|8499.5|8498.6|8502.7|8501.8|8499|8498.1|482
1638344400000|2021-12-01 07:40:00|8499.6|8498.7|8501.3|8500.4|8502|8500.8|8499.1|8498.2|488
1638344700000|2021-12-01 07:45:00|8501.4|8500.5|8503.8|8502.9|8504.4|8503.5|8501.1|8500.2|482
1638345000000|2021-12-01 07:50:00|8503.7|8502.8|8501.6|8500.7|8504|8503.1|8500.8|8499.9|421
1638345300000|2021-12-01 07:55:00|8501.5|8500.6|8515.7|8514.8|8517.5|8516.3|8501.5|8500.6|962
1638345600000|2021-12-01 08:00:00|8516|8514.5|8524.5|8523.6|8527.3|8526.4|8514.2|8513.1|1050
1638345900000|2021-12-01 08:05:00|8524.6|8523.7|8523.9|8523|8526.8|8525.9|8522.8|8521.9|869
1638346200000|2021-12-01 08:10:00|8523.7|8522.8|8522.2|8521.3|8524.7|8523.8|8520.5|8519.6|713
1638346500000|2021-12-01 08:15:00|8522.1|8521.2|8516.7|8515.8|8522.9|8522|8515.4|8514.5|657
1638346800000|2021-12-01 08:20:00|8516.5|8515.6|8517.5|8516.6|8519.9|8519|8516.3|8515.4|597
1638347100000|2021-12-01 08:25:00|8517.4|8516.5|8518|8517.1|8521.3|8520.4|8516.2|8515.3|664
1638347400000|2021-12-01 08:30:00|8517.9|8517|8508.5|8507.6|8518.9|8518|8507.7|8506.8|730
1638347700000|2021-12-01 08:35:00|8508.4|8507.5|8503|8502.1|8510.8|8509.9|8501.9|8501|762
1638348000000|2021-12-01 08:40:00|8502.9|8502|8503|8502.1|8505|8504.1|8500.8|8499.9|716
1638348300000|2021-12-01 08:45:00|8503.1|8502.2|8504.2|8503.3|8505.7|8504.8|8501.5|8500.6|630
1638348600000|2021-12-01 08:50:00|8504.5|8503|8505.1|8503.6|8506|8505.1|8503.6|8502.7|629
1638348900000|2021-12-01 08:55:00|8505|8503.5|8511.4|8509.9|8512.3|8511.4|8504.5|8503.2|813
1638349200000|2021-12-01 09:00:00|8511.2|8509.7|8515.8|8514.9|8522.7|8521.8|8511.1|8509.6|858
1638349500000|2021-12-01 09:05:00|8515.7|8514.8|8514.2|8513.3|8518.4|8517.5|8513.6|8512.7|571
1638349800000|2021-12-01 09:10:00|8514.1|8513.2|8508.7|8507.8|8514.7|8513.8|8508.5|8507.6|684
1638350100000|2021-12-01 09:15:00|8508.8|8507.9|8503.9|8503|8509.5|8508.6|8503|8502.1|587
1638350400000|2021-12-01 09:20:00|8503.8|8502.9|8505.5|8504.6|8506.7|8505.8|8502.2|8501.3|591
1638350700000|2021-12-01 09:25:00|8505.1|8504.2|8508.4|8506.9|8509.9|8508.9|8504.8|8503.9|588
1638351000000|2021-12-01 09:30:00|8508|8507.1|8505.1|8504.2|8508.8|8507.7|8503.6|8502.7|678
1638351300000|2021-12-01 09:35:00|8505|8504.1|8505.4|8504.5|8506|8505.1|8503.1|8502.2|618
1638351600000|2021-12-01 09:40:00|8505.5|8504.6|8501.8|8500.9|8505.6|8504.7|8499|8498.1|586
1638351900000|2021-12-01 09:45:00|8501.7|8500.8|8503.2|8502.3|8503.4|8502.5|8501.2|8500.3|482
1638352200000|2021-12-01 09:50:00|8503.3|8502.4|8505.7|8504.8|8507.3|8506.4|8503.2|8502.3|511
1638352500000|2021-12-01 09:55:00|8505.8|8504.9|8508.7|8507.8|8510.5|8509.6|8505|8504.1|555
1638352800000|2021-12-01 10:00:00|8508.8|8507.9|8509.6|8508.7|8511.7|8510.8|8506.2|8505.3|641
1638353100000|2021-12-01 10:05:00|8509.4|8508.5|8506.7|8505.8|8509.9|8509|8506.1|8505.2|606
1638353400000|2021-12-01 10:10:00|8506.6|8505.7|8509.5|8508.6|8509.9|8509|8505.5|8504.6|477
1638353700000|2021-12-01 10:15:00|8509.4|8508.5|8509.5|8508.6|8510.3|8509.4|8507.6|8506.7|497
1638354000000|2021-12-01 10:20:00|8509.6|8508.7|8507.9|8507|8510|8509.1|8507.3|8506.4|494
1638354300000|2021-12-01 10:25:00|8508|8507.1|8506.7|8505.8|8508.1|8507.2|8505.1|8504.2|384
1638354600000|2021-12-01 10:30:00|8506.8|8505.9|8505.1|8504.2|8507.8|8506.9|8502.2|8501.3|486
1638354900000|2021-12-01 10:35:00|8505.2|8504.3|8508.6|8507.7|8509.9|8509|8505.1|8504.2|537
1638355200000|2021-12-01 10:40:00|8508.7|8507.8|8509.7|8508.8|8510.2|8509.3|8507.9|8507|616
1638355500000|2021-12-01 10:45:00|8509.8|8508.9|8510.4|8509.5|8510.6|8509.7|8508.4|8507.5|442
1638355800000|2021-12-01 10:50:00|8510.3|8509.4|8508.8|8507.9|8510.7|8509.8|8508.3|8507.4|524
1638356100000|2021-12-01 10:55:00|8508.9|8508|8505.2|8504.3|8509.3|8508.4|8505.1|8504.2|524
1638356400000|2021-12-01 11:00:00|8505.1|8504.2|8505.1|8504.2|8506.7|8505.8|8503.5|8502.6|579
1638356700000|2021-12-01 11:05:00|8505.3|8504.4|8504.8|8503.9|8505.8|8504.9|8503.5|8502.6|322
1638357000000|2021-12-01 11:10:00|8504.7|8503.8|8506.6|8505.7|8507.3|8506.4|8503.8|8502.9|476
1638357300000|2021-12-01 11:15:00|8506.5|8505.6|8509.7|8508.8|8511.3|8510.4|8506.5|8505.6|472
1638357600000|2021-12-01 11:20:00|8509.8|8508.9|8510.2|8509.3|8510.4|8509.5|8508.3|8507.4|399
1638357900000|2021-12-01 11:25:00|8510.1|8509.2|8505.1|8504.2|8511.4|8510.5|8505|8504.1|516
1638358200000|2021-12-01 11:30:00|8505.2|8504.3|8504.3|8503.4|8505.4|8504.5|8502.8|8501.9|341
1638358500000|2021-12-01 11:35:00|8504.2|8503.3|8502.5|8501.6|8504.3|8503.4|8501.3|8500.4|373
1638358800000|2021-12-01 11:40:00|8502.6|8501.7|8504|8503.1|8504.4|8503.5|8500.5|8499.6|485
1638359100000|2021-12-01 11:45:00|8504.1|8503.2|8502.1|8501.2|8504.8|8503.9|8500.6|8499.7|386
1638359400000|2021-12-01 11:50:00|8502|8501.1|8502.9|8502|8503.7|8502.8|8501.3|8500.4|365
1638359700000|2021-12-01 11:55:00|8502.8|8501.9|8498.3|8497.4|8504.4|8503.5|8497.9|8497|463
1638360000000|2021-12-01 12:00:00|8498.6|8497.1|8504|8503.1|8504.2|8503.3|8497.9|8497|539
1638360300000|2021-12-01 12:05:00|8504.1|8503.2|8501.6|8500.7|8504.2|8503.3|8501.3|8500.4|426
1638360600000|2021-12-01 12:10:00|8501.7|8500.8|8500.5|8499.6|8502.1|8501.2|8499.8|8498.9|434
1638360900000|2021-12-01 12:15:00|8500.6|8499.7|8496.7|8495.8|8500.6|8499.7|8496.7|8495.8|627
1638361200000|2021-12-01 12:20:00|8496.8|8495.9|8494.3|8493.4|8496.9|8496|8493.5|8492.6|567
1638361500000|2021-12-01 12:25:00|8494.4|8493.5|8496.8|8495.9|8497.3|8496.4|8494.4|8493.5|448
1638361800000|2021-12-01 12:30:00|8496.9|8496|8499.1|8498.2|8500.9|8500|8496.9|8496|584
1638362100000|2021-12-01 12:35:00|8499.2|8498.3|8498.4|8497.5|8499.3|8498.4|8496.2|8495.3|526
1638362400000|2021-12-01 12:40:00|8498.5|8497.6|8498.7|8497.8|8498.9|8498|8495.9|8495|450
1638362700000|2021-12-01 12:45:00|8498.6|8497.7|8502.3|8501.4|8502.6|8501.7|8498.6|8497.7|465
1638363000000|2021-12-01 12:50:00|8502.2|8501.3|8499.3|8498.4|8502.6|8501.7|8498.8|8497.9|426
1638363300000|2021-12-01 12:55:00|8499.2|8498.3|8495.7|8494.8|8499.2|8498.3|8495.3|8494.4|524
1638363600000|2021-12-01 13:00:00|8495.6|8494.7|8497.5|8496.6|8497.9|8497|8495.6|8494.7|594
1638363900000|2021-12-01 13:05:00|8497.6|8496.7|8497.3|8496.4|8498.6|8497.7|8496.7|8495.8|426
1638364200000|2021-12-01 13:10:00|8497.4|8496.5|8504.5|8494.7|8505|8499.8|8496.9|8494.4|465
1638364500000|2021-12-01 13:15:00|8503.2|8495.6|8504.2|8503.3|8504.3|8503.4|8497.6|8494.9|954
1638364800000|2021-12-01 13:20:00|8504.5|8503.6|8505.2|8504.3|8506.4|8505.5|8502.3|8501.4|698
1638365100000|2021-12-01 13:25:00|8505.3|8504.4|8505.6|8504.7|8506.2|8505.3|8502.5|8501.6|461
1638365400000|2021-12-01 13:30:00|8505.5|8504.6|8506.5|8505.6|8510.3|8509.4|8504.3|8503.4|602
1638365700000|2021-12-01 13:35:00|8506.6|8505.7|8504.8|8503.9|8506.6|8505.7|8503.9|8503|534
1638366000000|2021-12-01 13:40:00|8504.7|8503.8|8507.2|8506.3|8510.7|8509.8|8504.4|8503.5|463
1638366300000|2021-12-01 13:45:00|8507.4|8506.5|8504.8|8503.9|8508.3|8507.4|8503.6|8502.7|665
1638366600000|2021-12-01 13:50:00|8504.7|8503.8|8502|8501.1|8505.3|8504.4|8501.4|8500.5|576
1638366900000|2021-12-01 13:55:00|8501.9|8501|8497|8496.1|8502.4|8501.5|8496|8495.1|827
1638367200000|2021-12-01 14:00:00|8497.2|8495.7|8497.8|8496.9|8499.9|8499|8496.7|8495.7|722
1638367500000|2021-12-01 14:05:00|8497.7|8496.8|8496.4|8495.5|8499.6|8498.7|8495.6|8494.7|631
1638367800000|2021-12-01 14:10:00|8496.5|8495.6|8494.8|8493.9|8497.4|8496.5|8494.3|8493.4|485
1638368100000|2021-12-01 14:15:00|8494.9|8494|8499.4|8498.5|8499.9|8499|8494.8|8493.9|521
1638368400000|2021-12-01 14:20:00|8499.5|8498.6|8503.2|8502.3|8503.3|8502.4|8498.6|8497.7|559
1638368700000|2021-12-01 14:25:00|8503.1|8502.2|8505.7|8504.8|8506|8505.1|8503|8502.1|705
1638369000000|2021-12-01 14:30:00|8505.6|8504.7|8509.2|8508.3|8509.8|8508.9|8505.5|8504.6|651
1638369300000|2021-12-01 14:35:00|8509.3|8508.4|8510.5|8509.6|8511|8510.1|8507.6|8506.7|645
1638369600000|2021-12-01 14:40:00|8510.8|8509.9|8511.7|8510.2|8512.4|8511.2|8508.7|8507.8|502
1638369900000|2021-12-01 14:45:00|8511.8|8510.3|8509.7|8508.8|8512.6|8511.7|8509|8508.1|743
1638370200000|2021-12-01 14:50:00|8510|8509.1|8508.7|8507.8|8510.4|8509.5|8507.2|8506.3|590
1638370500000|2021-12-01 14:55:00|8508.8|8507.9|8511.3|8508.2|8511.9|8508.2|8504.6|8503.7|693
1638370800000|2021-12-01 15:00:00|8510.7|8507.2|8505.8|8504.9|8512.1|8508.9|8504.2|8503|890
1638371100000|2021-12-01 15:05:00|8505.7|8504.8|8507.7|8506.8|8510.1|8509.2|8504.6|8503.7|692
1638371400000|2021-12-01 15:10:00|8507.6|8506.7|8507|8506.1|8509.1|8508.2|8506.8|8505.9|762
1638371700000|2021-12-01 15:15:00|8507.1|8506.2|8508.4|8507.5|8509.2|8508.3|8506.1|8505.2|749
1638372000000|2021-12-01 15:20:00|8508.3|8507.4|8508.5|8507.6|8510.6|8509.7|8506.9|8506|675
1638372300000|2021-12-01 15:25:00|8508.6|8507.7|8516.2|8515.3|8516.7|8515.8|8508.2|8507.3|830
1638372600000|2021-12-01 15:30:00|8516.1|8515.2|8519|8518.1|8519.5|8518.6|8515.8|8514.9|655
1638372900000|2021-12-01 15:35:00|8519.1|8518.2|8521.9|8521|8522.7|8521.8|8518.9|8518|636
1638373200000|2021-12-01 15:40:00|8521.8|8520.9|8519.9|8518.4|8523.7|8522.8|8518.8|8517.9|782
1638373500000|2021-12-01 15:45:00|8520|8518.5|8517.7|8516.8|8521.1|8520.2|8517.7|8516.8|742
1638373800000|2021-12-01 15:50:00|8517.8|8516.9|8514.5|8513.6|8518.1|8517.2|8513.4|8512.2|835
1638374100000|2021-12-01 15:55:00|8514.4|8513.5|8514.5|8513.6|8514.8|8513.9|8510.5|8509.6|865
1638374400000|2021-12-01 16:00:00|8514.4|8513.5|8507.8|8506.9|8514.6|8513.7|8507|8506.1|804
1638374700000|2021-12-01 16:05:00|8507.7|8506.8|8507.1|8506.2|8509.9|8509|8506.9|8506|549
1638375000000|2021-12-01 16:10:00|8507.2|8506.3|8505.4|8504.5|8508.5|8507.6|8504.8|8503.9|553
1638375300000|2021-12-01 16:15:00|8505.3|8504.4|8506.5|8505.6|8506.6|8505.7|8503.4|8502.5|500
1638375600000|2021-12-01 16:20:00|8506.4|8505.5|8504.7|8503.8|8506.7|8505.8|8504.7|8503.8|524
1638375900000|2021-12-01 16:25:00|8504.6|8503.7|8507.3|8506.4|8507.9|8507|8504.4|8503.5|499
1638376200000|2021-12-01 16:30:00|8507.2|8506.3|8507.2|8506.3|8507.7|8506.8|8505.4|8504.5|580
1638376500000|2021-12-01 16:35:00|8507|8506.1|8506.3|8505.4|8508.3|8507.4|8505.5|8504.6|538
1638376800000|2021-12-01 16:40:00|8506.2|8505.3|8506.3|8505.4|8507.5|8506.6|8505.4|8504.5|403
1638377100000|2021-12-01 16:45:00|8506.4|8505.5|8507.4|8506.5|8509.4|8508.5|8506.2|8505.3|425
1638377400000|2021-12-01 16:50:00|8507.6|8506.7|8508.7|8507.8|8508.8|8507.9|8506|8505.1|428
1638377700000|2021-12-01 16:55:00|8508.6|8507.7|8509|8508.1|8511.9|8511|8508.6|8507.7|396
1638378000000|2021-12-01 17:00:00|8509.1|8508.2|8508.5|8507.6|8512.4|8511.5|8508.4|8507.5|447
1638378300000|2021-12-01 17:05:00|8508.4|8507.5|8506.9|8506|8509.9|8509|8506.8|8505.9|475
1638378600000|2021-12-01 17:10:00|8507.1|8506.2|8504|8503.1|8507.5|8506.6|8503.4|8502.5|434
1638378900000|2021-12-01 17:15:00|8504.2|8503.3|8504|8503.1|8505.2|8504.3|8504|8503.1|292
1638379200000|2021-12-01 17:20:00|8504.1|8503.2|8503.5|8502.6|8504.7|8503.8|8502.7|8501.8|377
1638379500000|2021-12-01 17:25:00|8503.4|8502.5|8504.3|8503.4|8504.3|8503.4|8503.1|8502.2|287
1638379800000|2021-12-01 17:30:00|8504.2|8503.3|8505|8504.1|8505.2|8504.3|8503.1|8502.2|290
1638380100000|2021-12-01 17:35:00|8504.5|8503.6|8503.5|8502.6|8505.3|8504.4|8503.1|8502.2|289
1638380400000|2021-12-01 17:40:00|8503.4|8502.5|8505.6|8504.7|8505.8|8504.9|8502.9|8502|342
1638380700000|2021-12-01 17:45:00|8505.5|8504.6|8505.9|8505|8506.5|8505.6|8504.8|8503.9|281
1638381000000|2021-12-01 17:50:00|8506|8505.1|8509.9|8509|8510|8509.1|8505.9|8505|396
1638381300000|2021-12-01 17:55:00|8509.8|8508.9|8512.8|8511.9|8513|8512.1|8509.8|8508.9|490
1638381600000|2021-12-01 18:00:00|8512.9|8512|8515.4|8514.5|8515.9|8515|8511.3|8510.4|388
1638381900000|2021-12-01 18:05:00|8515.3|8514.4|8517.7|8516.8|8519.1|8518.2|8515|8514.1|496
1638382200000|2021-12-01 18:10:00|8517.6|8516.7|8517.5|8516.6|8518.2|8517.3|8516.2|8515.3|424
1638382500000|2021-12-01 18:15:00|8517.6|8516.7|8519.3|8518.4|8519.6|8518.7|8516.2|8515.3|388
1638382800000|2021-12-01 18:20:00|8519.2|8518.3|8519.1|8518.2|8519.8|8518.9|8518.1|8517.2|356
1638383100000|2021-12-01 18:25:00|8519.2|8518.3|8517.6|8516.7|8519.6|8518.7|8517.3|8516.4|427
1638383400000|2021-12-01 18:30:00|8517.7|8516.8|8518.8|8517.9|8519|8518.1|8516.9|8516|406
1638383700000|2021-12-01 18:35:00|8518.7|8517.8|8519.9|8519|8520.5|8519.6|8518.6|8517.7|262
1638384000000|2021-12-01 18:40:00|8519.8|8518.9|8522|8521.1|8522|8521.1|8519.3|8518.4|402
1638384300000|2021-12-01 18:45:00|8522.1|8521.2|8521.9|8521|8523.8|8522.9|8521.7|8520.8|509
1638384600000|2021-12-01 18:50:00|8521.8|8520.9|8518.6|8517.7|8521.9|8521|8518.4|8517.5|597
1638384900000|2021-12-01 18:55:00|8518.7|8517.8|8521.6|8520.1|8521.6|8520.7|8518.6|8517.7|503
1638385200000|2021-12-01 19:00:00|8521.4|8519.9|8521.8|8520.9|8523.3|8522.4|8520.9|8519.9|442
1638385500000|2021-12-01 19:05:00|8521.9|8521|8522.7|8521.8|8522.8|8521.9|8520.5|8519.6|396
1638385800000|2021-12-01 19:10:00|8522.6|8521.7|8522.1|8521.2|8523.5|8522.6|8521.3|8520.4|356
1638386100000|2021-12-01 19:15:00|8522.2|8521.3|8523.6|8522.7|8523.7|8522.8|8521|8520.1|353
1638386400000|2021-12-01 19:20:00|8523.5|8522.6|8522.4|8521.5|8524.2|8523.3|8522.2|8521.3|344
1638386700000|2021-12-01 19:25:00|8522.3|8521.4|8521.5|8520.6|8522.6|8521.7|8520.6|8519.7|404
1638387000000|2021-12-01 19:30:00|8521.7|8520.8|8521.6|8520.7|8521.7|8520.8|8520.4|8519.5|331
1638387300000|2021-12-01 19:35:00|8521.4|8520.5|8521.5|8520.6|8522.7|8521.8|8521|8520.1|281
1638387600000|2021-12-01 19:40:00|8521.7|8520.8|8522.1|8521.2|8522.9|8522|8521.5|8520.6|310
1638387900000|2021-12-01 19:45:00|8522.2|8521.3|8522.2|8521.3|8523.4|8522.5|8521.8|8520.9|255
1638388200000|2021-12-01 19:50:00|8522.1|8521.2|8523.7|8522.8|8524|8523.1|8521.6|8520.7|412
1638388500000|2021-12-01 19:55:00|8523.8|8522.9|8523.5|8522.6|8524.4|8523.5|8523.1|8522.2|409
1638388800000|2021-12-01 20:00:00|8523.4|8522.5|8524.4|8523.5|8524.5|8523.6|8521|8520.1|361
1638389100000|2021-12-01 20:05:00|8524.3|8523.4|8523.2|8522.3|8524.9|8524|8522.9|8522|311
1638389400000|2021-12-01 20:10:00|8523.1|8522.2|8525.2|8524.3|8525.5|8524.6|8522.8|8521.9|314
1638389700000|2021-12-01 20:15:00|8525.3|8524.4|8525.5|8524.6|8525.5|8524.6|8524.3|8523.4|273
1638390000000|2021-12-01 20:20:00|8525.4|8524.5|8526.3|8525.4|8527|8526.1|8525.4|8524.5|315
1638390300000|2021-12-01 20:25:00|8526.4|8525.5|8526.9|8526|8527.4|8526.5|8524.7|8523.8|347
1638390600000|2021-12-01 20:30:00|8527|8526.1|8527.8|8526.9|8527.9|8527|8525.5|8524.6|261
1638390900000|2021-12-01 20:35:00|8527.7|8526.8|8528.4|8527.5|8528.5|8527.6|8526.8|8525.9|353
1638391200000|2021-12-01 20:40:00|8528.5|8527.6|8525.3|8524.4|8528.9|8528|8525.2|8524.3|362
1638391500000|2021-12-01 20:45:00|8525.4|8524.5|8526|8525.1|8526.8|8525.9|8525.1|8524.2|324
1638391800000|2021-12-01 20:50:00|8526.3|8525.4|8527.5|8526.6|8527.5|8526.6|8525.3|8524.4|464
1638392100000|2021-12-01 20:55:00|8527.4|8526.5|8528.1|8527.2|8529.5|8528.6|8527.1|8526.2|433
1638392400000|2021-12-01 21:00:00|8528|8527.1|8529.9|8529|8530.4|8529.5|8527.4|8526.5|356
1638392700000|2021-12-01 21:05:00|8529.8|8528.9|8529.4|8528.5|8530.1|8529.2|8529.2|8528.3|60
1638393000000|2021-12-01 21:10:00|8530.3|8529.4|8528.7|8527.8|8530.5|8529.6|8528.5|8527.4|189
1638393300000|2021-12-01 21:15:00|8528.6|8527.7|8528.2|8527.3|8529|8528.1|8528.1|8527.2|109
1638393600000|2021-12-01 21:20:00|8528.1|8527.2|8527|8526.1|8528.1|8527.2|8526.9|8526|151
1638393900000|2021-12-01 21:25:00|8526.9|8526|8529.2|8528.3|8529.6|8528.7|8526.9|8526|208
1638394200000|2021-12-01 21:30:00|8529.1|8528.2|8530.2|8529.3|8530.5|8529.6|8529.1|8528.2|166
1638394500000|2021-12-01 21:35:00|8530.1|8529.2|8530.2|8529.3|8530.4|8529.5|8530.1|8529.2|12
1638394800000|2021-12-01 21:40:00|8529.4|8528.5|8530.1|8529.2|8530.4|8529.5|8528.5|8527.6|189
1638395100000|2021-12-01 21:45:00|8530.2|8529.3|8529.4|8527.9|8530.8|8529.4|8529.2|8527.7|139
1638395400000|2021-12-01 21:50:00|8529.5|8528|8529.2|8526.9|8533.2|8528.5|8528.2|8524.5|678
1638395700000|2021-12-01 21:55:00|8529.3|8526.3|8531.8|8520.8|8536.5|8527.2|8527.8|8520|994
1638396000000|2021-12-01 22:00:00|8531.3|8520.3|8531.2|8520.2|8532.3|8521.3|8527.4|8516.4|67
1638396300000|2021-12-01 22:05:00|8530.8|8519.8|8533.5|8522.5|8533.5|8522.5|8530.5|8519.5|85
1638396600000|2021-12-01 22:10:00|8533.6|8522.6|8529.7|8518.7|8533.6|8522.6|8524.5|8513.5|229
1638396900000|2021-12-01 22:15:00|8530.1|8519.1|8529.2|8518.2|8534.1|8523.1|8528.5|8517.5|194
1638397200000|2021-12-01 22:20:00|8529.1|8518.1|8530.8|8519.8|8530.9|8519.9|8528|8517|163
1638397500000|2021-12-01 22:25:00|8530.7|8519.7|8530.6|8519.6|8531|8520|8529|8518|99
1638397800000|2021-12-01 22:30:00|8530.5|8519.5|8531.8|8520.8|8533.8|8522.8|8528.8|8517.8|448
1638398100000|2021-12-01 22:35:00|8531.9|8520.9|8532.2|8521.6|8534.9|8523.9|8530.2|8519.2|294
1638398400000|2021-12-01 22:40:00|8531.8|8521.8|8531.8|8520.8|8534.3|8523.3|8530|8519|333
1638398700000|2021-12-01 22:45:00|8532|8521|8533.9|8522.9|8534.4|8523.4|8530.9|8520.9|305
1638399000000|2021-12-01 22:50:00|8533.7|8522.7|8533|8522.7|8533.7|8522.8|8533|8522.7|4
1638399300000|2021-12-01 22:55:00|8530.8|8519.8|8530.8|8519.8|8533.8|8522.8|8529.3|8518.3|372
1638399600000|2021-12-01 23:00:00|8531|8520|8529.1|8520.3|8533.1|8523.3|8526.1|8516.5|1015
1638399900000|2021-12-01 23:05:00|8529.3|8520.6|8526.4|8521.1|8532.7|8523.2|8525|8518.1|678
1638400200000|2021-12-01 23:10:00|8526|8521.3|8526.7|8521.6|8531.7|8522.3|8523.5|8517.4|666
1638400500000|2021-12-01 23:15:00|8526.8|8522.2|8527.7|8522.5|8531.6|8523.9|8523.8|8514.3|870
1638400800000|2021-12-01 23:20:00|8528.7|8522.2|8528.7|8523.4|8531.4|8525.1|8525|8521.3|628
1638401100000|2021-12-01 23:25:00|8529|8523.2|8527.9|8523.2|8531.3|8525|8526.2|8521.8|280
1638401400000|2021-12-01 23:30:00|8527.5|8523.6|8526|8523.7|8530|8524.8|8525.6|8520.8|315
1638401700000|2021-12-01 23:35:00|8525.6|8524.1|8525.4|8523.1|8527.1|8524.4|8524.9|8521.3|355
1638402000000|2021-12-01 23:40:00|8525.3|8523|8526.1|8524.6|8526.5|8524.6|8524.7|8522.6|264
1638402300000|2021-12-01 23:45:00|8526.2|8523.7|8526|8523.2|8529|8524.3|8524.9|8521.4|453
1638402600000|2021-12-01 23:50:00|8525.9|8523|8525.7|8524.2|8529.5|8524.4|8524.8|8520.3|464
1638402900000|2021-12-01 23:55:00|8526.9|8522.9|8526.9|8523.1|8528.7|8524.3|8525.3|8520.8|394
1638403200000|2021-12-02 00:00:00|8527.3|8522.8|8525.2|8522.9|8528.3|8524.1|8524.1|8519.9|627
1638403500000|2021-12-02 00:05:00|8524.9|8523.4|8525.3|8523.8|8526.9|8524|8524.4|8521.9|331
1638403800000|2021-12-02 00:10:00|8525|8523.5|8526.5|8523.4|8530|8524.5|8524|8521.6|516
1638404100000|2021-12-02 00:15:00|8525.4|8523.9|8525.2|8522.4|8529.5|8524.3|8524|8521.2|368
1638404400000|2021-12-02 00:20:00|8525.3|8522.5|8525.4|8521.5|8528.3|8522.8|8523.2|8515.8|562
1638404700000|2021-12-02 00:25:00|8525.3|8521.6|8524.7|8521.5|8528|8522.9|8523.4|8515.1|666
1638405000000|2021-12-02 00:30:00|8524.8|8521.7|8523.9|8522.4|8526|8522.7|8523.4|8516.7|267
1638405300000|2021-12-02 00:35:00|8524.1|8522.6|8525|8523.5|8525.3|8523.8|8524.1|8522.6|184
1638405600000|2021-12-02 00:40:00|8524.9|8523.4|8526|8525.1|8526.2|8525.3|8524.3|8523.4|292
1638405900000|2021-12-02 00:45:00|8526.1|8525.2|8526.3|8525.4|8527.4|8526.5|8525.9|8525|255
1638406200000|2021-12-02 00:50:00|8526.4|8525.5|8523.4|8522.5|8526.7|8525.8|8522.8|8521.5|356
1638406500000|2021-12-02 00:55:00|8523.8|8522.3|8524.6|8523.7|8525.7|8524.8|8523.7|8522.3|204
1638406800000|2021-12-02 01:00:00|8524.7|8523.8|8524.1|8523.2|8525|8524.1|8523.7|8522.8|305
1638407100000|2021-12-02 01:05:00|8524.2|8523.3|8524.5|8523.6|8525|8524.1|8523.7|8522.8|201
1638407400000|2021-12-02 01:10:00|8524.6|8523.7|8525.3|8524.4|8526|8525.1|8524|8523.1|235
1638407700000|2021-12-02 01:15:00|8525.4|8524.5|8525.2|8524.3|8525.7|8524.8|8524.3|8523.4|385
1638408000000|2021-12-02 01:20:00|8525.1|8524.2|8526.3|8525.4|8526.6|8525.7|8524.9|8524|269
1638408300000|2021-12-02 01:25:00|8526.4|8525.5|8525.2|8524.3|8526.4|8525.5|8524.7|8523.8|223
1638408600000|2021-12-02 01:30:00|8525.3|8524.4|8525|8524.1|8525.7|8524.8|8524.5|8523.6|220
1638408900000|2021-12-02 01:35:00|8524.9|8524|8524.8|8523.9|8525.1|8524.2|8524|8523.1|180
1638409200000|2021-12-02 01:40:00|8524.9|8524|8523.8|8522.9|8525|8524.1|8523.7|8522.8|240
1638409500000|2021-12-02 01:45:00|8523.7|8522.8|8523.5|8522.6|8524|8523.1|8522.2|8521.3|276
1638409800000|2021-12-02 01:50:00|8523.7|8522.8|8523|8522.1|8524.3|8523.4|8522.5|8521.6|345
1638410100000|2021-12-02 01:55:00|8522.9|8522|8521.2|8520.3|8523|8522.1|8521|8520.1|259
1638410400000|2021-12-02 02:00:00|8521.3|8520.4|8521.6|8520.7|8522.9|8522|8520.7|8519.8|301
1638410700000|2021-12-02 02:05:00|8521.5|8520.6|8520.7|8519.8|8523.3|8522.3|8520.1|8519.2|218
1638411000000|2021-12-02 02:10:00|8520.8|8519.9|8519.9|8519|8522.1|8521.2|8519.6|8518.7|200
1638411300000|2021-12-02 02:15:00|8520|8519.1|8520.1|8519.2|8520.5|8519.6|8519|8518.1|216
1638411600000|2021-12-02 02:20:00|8520|8519.1|8520.3|8519.4|8520.7|8519.8|8519.5|8518.6|227
1638411900000|2021-12-02 02:25:00|8520.4|8519.5|8522.2|8521.3|8522.6|8521.7|8519.9|8519|276
1638412200000|2021-12-02 02:30:00|8522.3|8521.4|8522.6|8521.7|8523|8522.1|8521.4|8520.5|214
1638412500000|2021-12-02 02:35:00|8522.5|8521.6|8522.8|8521.9|8523.2|8522.3|8521.8|8520.9|215
1638412800000|2021-12-02 02:40:00|8522.7|8521.8|8520.9|8520|8522.8|8521.9|8520.8|8519.8|211
1638413100000|2021-12-02 02:45:00|8521.3|8519.8|8520.2|8519.3|8521.3|8520.4|8520.1|8519.2|140
1638413400000|2021-12-02 02:50:00|8520.3|8519.4|8519.2|8518.3|8520.3|8519.4|8519|8517.9|169
1638413700000|2021-12-02 02:55:00|8519.1|8518.2|8519.8|8518.9|8520.2|8519.3|8518.9|8518|362
1638414000000|2021-12-02 03:00:00|8519.7|8518.8|8520.6|8519.7|8520.8|8519.9|8519.5|8518.6|167
1638414300000|2021-12-02 03:05:00|8520.7|8519.8|8519.7|8518.8|8521.2|8520.3|8519.6|8518.7|140
1638414600000|2021-12-02 03:10:00|8519.8|8518.9|8520.7|8519.8|8520.9|8520|8519.5|8518.6|152
1638414900000|2021-12-02 03:15:00|8520.6|8519.7|8521.2|8520.3|8521.3|8520.4|8520.4|8519.5|154
1638415200000|2021-12-02 03:20:00|8521.3|8520.4|8522|8521.1|8522.3|8521.4|8520.5|8519.6|169
1638415500000|2021-12-02 03:25:00|8521.9|8521|8521.9|8521|8522.3|8521.2|8521.5|8520.3|178
1638415800000|2021-12-02 03:30:00|8522|8521.1|8521.1|8520.2|8522.1|8521.2|8520.9|8519.8|165
1638416100000|2021-12-02 03:35:00|8521.2|8520.3|8521.5|8520.6|8521.8|8520.9|8520.9|8520|205
1638416400000|2021-12-02 03:40:00|8521.6|8520.7|8521.9|8521|8522.2|8521.2|8521.5|8520.5|128
1638416700000|2021-12-02 03:45:00|8521.8|8520.9|8520.9|8520|8522.3|8521.4|8520.8|8519.9|153
1638417000000|2021-12-02 03:50:00|8521|8520.1|8520.8|8519.9|8521.1|8520.2|8520.2|8519.2|153
1638417300000|2021-12-02 03:55:00|8520.7|8519.8|8521.4|8520.5|8522.2|8521|8520.5|8519.6|204
1638417600000|2021-12-02 04:00:00|8521.3|8520.4|8522|8521.1|8522.2|8521.3|8521.1|8520.2|183
1638417900000|2021-12-02 04:05:00|8521.9|8521|8522.2|8521.3|8523.1|8522.2|8521.6|8520.7|153
1638418200000|2021-12-02 04:10:00|8522.3|8521.4|8522.2|8521.3|8522.7|8521.8|8521.4|8520.5|151
1638418500000|2021-12-02 04:15:00|8522.3|8521.4|8522.6|8521.7|8523.3|8522|8521.8|8520.9|117
1638418800000|2021-12-02 04:20:00|8522.7|8521.8|8522.3|8521.4|8523.3|8522.3|8521.6|8520.7|162
1638419100000|2021-12-02 04:25:00|8522.4|8521.5|8522.3|8521.4|8522.7|8521.8|8521.8|8520.9|210
1638419400000|2021-12-02 04:30:00|8522.2|8521.3|8520.8|8519.9|8522.3|8521.4|8520.7|8519.8|155
1638419700000|2021-12-02 04:35:00|8520.7|8519.8|8520.8|8519.9|8521.4|8520.5|8520.3|8519.4|175
1638420000000|2021-12-02 04:40:00|8520.9|8520|8520.9|8520|8521.5|8520.6|8520.8|8519.9|104
1638420300000|2021-12-02 04:45:00|8521|8520.1|8521.2|8520.3|8521.3|8520.4|8520.6|8519.7|116
1638420600000|2021-12-02 04:50:00|8521.3|8520.4|8521.7|8520.8|8522.1|8521.2|8520.9|8520|143
1638420900000|2021-12-02 04:55:00|8521.8|8520.9|8521|8520.1|8522|8521.1|8520.9|8520|152
1638421200000|2021-12-02 05:00:00|8520.9|8520|8520.2|8519.3|8521.1|8520.2|8520|8519.1|162
1638421500000|2021-12-02 05:05:00|8520.3|8519.4|8520.2|8519.3|8520.5|8519.6|8519.5|8518.6|154
1638421800000|2021-12-02 05:10:00|8520.1|8519.2|8520.1|8519.2|8520.8|8519.9|8520|8519.1|129
1638422100000|2021-12-02 05:15:00|8520.2|8519.3|8519.5|8518.6|8520.3|8519.4|8519.2|8518.3|98
1638422400000|2021-12-02 05:20:00|8519.6|8518.7|8519|8518.1|8519.8|8518.9|8519|8518.1|127
1638422700000|2021-12-02 05:25:00|8519.1|8518.2|8518.4|8517.5|8519.2|8518.3|8518.3|8517.4|113
1638423000000|2021-12-02 05:30:00|8518.5|8517.6|8519|8518.1|8519.5|8518.6|8518.4|8517.5|218
1638423300000|2021-12-02 05:35:00|8518.6|8517.7|8518|8517.1|8518.8|8517.9|8517.8|8516.9|145
1638423600000|2021-12-02 05:40:00|8518.1|8517.2|8518|8517.1|8518.2|8517.3|8517.8|8516.9|101
1638423900000|2021-12-02 05:45:00|8517.9|8517|8517.9|8517|8518.3|8517.4|8517.8|8516.9|131
1638424200000|2021-12-02 05:50:00|8517.8|8516.9|8518.1|8517.2|8518.2|8517.3|8516.9|8516|170
1638424500000|2021-12-02 05:55:00|8518|8517.1|8517.8|8516.9|8518.2|8517.3|8517.5|8516.5|160
1638424800000|2021-12-02 06:00:00|8517.7|8516.8|8520.2|8519.3|8520.4|8519.5|8517.7|8516.8|298
1638425100000|2021-12-02 06:05:00|8520.1|8519.2|8521|8520.1|8521|8520.1|8519.7|8518.8|207
1638425400000|2021-12-02 06:10:00|8521.2|8520.3|8521.9|8521|8522.5|8521.6|8520.1|8519.2|309
1638425700000|2021-12-02 06:15:00|8521.8|8520.9|8522.5|8521.6|8523|8522.1|8521.5|8520.6|200
1638426000000|2021-12-02 06:20:00|8522.4|8521.5|8523.2|8522.3|8523.3|8522.4|8522.4|8521.5|126
1638426300000|2021-12-02 06:25:00|8523.1|8522.2|8522.3|8521.4|8523.3|8522.4|8521.9|8521|166
1638426600000|2021-12-02 06:30:00|8522.2|8521.3|8521.4|8520.5|8522.4|8521.5|8521.4|8520.5|166
1638426900000|2021-12-02 06:35:00|8521.5|8520.6|8520.5|8519.6|8521.9|8521|8519.9|8519|298
1638427200000|2021-12-02 06:40:00|8520.6|8519.7|8520.7|8519.8|8521.1|8520.2|8520.2|8519.3|249
1638427500000|2021-12-02 06:45:00|8520.6|8519.7|8520.2|8519.3|8521.3|8520.4|8520.1|8519.2|239
1638427800000|2021-12-02 06:50:00|8520.1|8519.2|8519.9|8519|8520.5|8519.6|8519.5|8518.6|226
1638428100000|2021-12-02 06:55:00|8519.8|8518.9|8517.3|8516.4|8519.8|8518.9|8517.1|8516.2|312
1638428400000|2021-12-02 07:00:00|8517.7|8516.8|8519.3|8518.4|8519.9|8519|8517.5|8516.3|457
1638428700000|2021-12-02 07:05:00|8519.2|8518.3|8516.2|8515.3|8519.7|8518.8|8515.1|8514.2|415
1638429000000|2021-12-02 07:10:00|8516.1|8515.2|8513.6|8512.7|8516.2|8515.3|8513.1|8512.2|364
1638429300000|2021-12-02 07:15:00|8513.5|8512.6|8510|8509.1|8513.8|8512.9|8509.3|8508.4|416
1638429600000|2021-12-02 07:20:00|8510.1|8509.2|8516.4|8515.5|8517.8|8516.9|8510|8509.1|622
1638429900000|2021-12-02 07:25:00|8516.5|8515.6|8520.1|8519.2|8520.4|8519.5|8515.6|8514.7|470
1638430200000|2021-12-02 07:30:00|8520.2|8519.3|8519.9|8519|8522.4|8521.5|8518.6|8517.7|470
1638430500000|2021-12-02 07:35:00|8519.8|8518.9|8517.7|8516.8|8520.2|8519.3|8517.3|8516.4|438
1638430800000|2021-12-02 07:40:00|8517.8|8516.9|8517.1|8516.2|8518.4|8517.5|8516.1|8515.2|475
1638431100000|2021-12-02 07:45:00|8516.9|8516|8517.6|8516.7|8517.7|8516.8|8514.8|8513.9|423
1638431400000|2021-12-02 07:50:00|8517.4|8516.5|8518.2|8517.3|8518.8|8517.9|8516.8|8515.9|431
1638431700000|2021-12-02 07:55:00|8518.3|8517.4|8514.8|8513.9|8518.8|8517.9|8514.1|8513.2|539
1638432000000|2021-12-02 08:00:00|8514.7|8513.8|8516.8|8515.9|8518.5|8517.6|8514.7|8513.8|613
1638432300000|2021-12-02 08:05:00|8516.7|8515.8|8520.9|8520|8522.2|8521.3|8516.7|8515.8|553
1638432600000|2021-12-02 08:10:00|8520.8|8519.9|8515.6|8514.7|8521.5|8520.6|8515.5|8514.6|582
1638432900000|2021-12-02 08:15:00|8515.7|8514.8|8512|8511.1|8516.5|8515.6|8510.2|8509.3|568
1638433200000|2021-12-02 08:20:00|8512.1|8511.2|8513.6|8512.7|8516.3|8515.4|8511.7|8510.8|614
1638433500000|2021-12-02 08:25:00|8513.7|8512.8|8514.5|8513.6|8517.5|8516.6|8513.3|8512.4|466
1638433800000|2021-12-02 08:30:00|8515|8514.1|8521.3|8520.4|8521.5|8520.6|8514.5|8513.6|544
1638434100000|2021-12-02 08:35:00|8521.2|8520.3|8520.6|8519.7|8521.7|8520.8|8518.7|8517.8|535
1638434400000|2021-12-02 08:40:00|8520.5|8519.6|8517.8|8516.9|8520.5|8519.6|8517.3|8516.4|414
1638434700000|2021-12-02 08:45:00|8517.7|8516.8|8517.2|8516.3|8518.7|8517.8|8515.4|8514.3|457
1638435000000|2021-12-02 08:50:00|8517.1|8516.2|8516.1|8515.2|8517.8|8516.9|8515.6|8514.7|371
1638435300000|2021-12-02 08:55:00|8516.2|8515.3|8510.7|8509.8|8516.2|8515.3|8509.6|8508.7|427
1638435600000|2021-12-02 09:00:00|8510.6|8509.7|8508.8|8507.9|8511|8510.1|8507.6|8506.7|509
1638435900000|2021-12-02 09:05:00|8508.7|8507.8|8507.3|8506.4|8510.5|8509.6|8506.7|8505.8|425
1638436200000|2021-12-02 09:10:00|8507.2|8506.3|8503.1|8502.2|8507.3|8506.4|8502.6|8501.7|503
1638436500000|2021-12-02 09:15:00|8503.2|8502.3|8504.6|8503.7|8505.1|8504.2|8502.8|8501.9|602
1638436800000|2021-12-02 09:20:00|8504.8|8503.9|8506.7|8505.8|8508.9|8508|8504.6|8503.7|460
1638437100000|2021-12-02 09:25:00|8506.8|8505.9|8508|8507.1|8510.4|8509.5|8505.9|8505|507
1638437400000|2021-12-02 09:30:00|8508.1|8507.2|8510|8509.1|8511|8510.1|8507.8|8506.9|550
1638437700000|2021-12-02 09:35:00|8509.9|8509|8503.9|8503|8510.8|8509.9|8503.8|8502.9|578
1638438000000|2021-12-02 09:40:00|8503.8|8502.9|8504.2|8503.3|8507.6|8506.7|8502.6|8501.7|486
1638438300000|2021-12-02 09:45:00|8504.3|8503.4|8505.7|8504.8|8505.9|8505|8500.6|8499.7|497
1638438600000|2021-12-02 09:50:00|8505.8|8504.9|8502.2|8501.3|8507.4|8506.5|8502.1|8501.2|556
1638438900000|2021-12-02 09:55:00|8502|8501.1|8501.6|8500.1|8504.9|8504|8501.1|8499.7|508
1638439200000|2021-12-02 10:00:00|8501.7|8500.2|8500.9|8500|8503.5|8502.6|8499.1|8498.2|655
1638439500000|2021-12-02 10:05:00|8501|8500.1|8507.2|8506.3|8507.7|8506.8|8500.4|8499.5|648
1638439800000|2021-12-02 10:10:00|8507.3|8506.4|8509.2|8508.3|8510.2|8509.3|8506.8|8505.9|526
1638440100000|2021-12-02 10:15:00|8509|8508.1|8510.1|8509.2|8514.5|8513.6|8508|8507.1|677
1638440400000|2021-12-02 10:20:00|8510.2|8509.3|8509.5|8508.6|8512.2|8511.3|8507.3|8506.4|571
1638440700000|2021-12-02 10:25:00|8509.6|8508.7|8510|8509.1|8510.6|8509.7|8508.2|8507.3|547
1638441000000|2021-12-02 10:30:00|8510.2|8509.3|8509.7|8508.8|8511.3|8510.4|8509.2|8508.3|466
1638441300000|2021-12-02 10:35:00|8509.6|8508.7|8509.5|8508.6|8511.2|8510.3|8509.1|8508.2|487
1638441600000|2021-12-02 10:40:00|8509.4|8508.5|8507.7|8506.8|8509.6|8508.7|8506|8505.1|523
1638441900000|2021-12-02 10:45:00|8507.8|8506.9|8507.1|8506.2|8508.6|8507.7|8506.2|8505.3|387
1638442200000|2021-12-02 10:50:00|8507.2|8506.3|8508.2|8507.3|8509.3|8508.4|8505.6|8504.7|480
1638442500000|2021-12-02 10:55:00|8508.3|8507.4|8510.3|8509.4|8511.3|8510.4|8508.2|8507.3|359
1638442800000|2021-12-02 11:00:00|8510.2|8509.3|8510.6|8509.7|8512.3|8511.4|8510.1|8509.2|372
1638443100000|2021-12-02 11:05:00|8510.5|8509.6|8509.3|8508.4|8512.6|8511.7|8509.2|8508.3|292
1638443400000|2021-12-02 11:10:00|8509.4|8508.5|8508.5|8507.6|8509.5|8508.6|8505.7|8504.8|470
1638443700000|2021-12-02 11:15:00|8508.6|8507.7|8508|8507.1|8509.4|8508.5|8506.8|8505.9|454
1638444000000|2021-12-02 11:20:00|8508.1|8507.2|8509.2|8508.3|8509.5|8508.6|8507.4|8506.5|376
1638444300000|2021-12-02 11:25:00|8509|8508.1|8511|8510.1|8511.8|8510.9|8509|8508.1|441
1638444600000|2021-12-02 11:30:00|8510.8|8509.9|8504.4|8503.5|8510.8|8509.9|8503.8|8502.9|582
1638444900000|2021-12-02 11:35:00|8504.5|8503.6|8508.2|8507.3|8508.4|8507.5|8504.4|8503.5|449
1638445200000|2021-12-02 11:40:00|8508.1|8507.2|8508.3|8507.4|8509.2|8508.3|8507.2|8506.3|422
1638445500000|2021-12-02 11:45:00|8508.2|8507.3|8508.1|8507.2|8509.4|8508.5|8507.5|8506.6|359
1638445800000|2021-12-02 11:50:00|8508.2|8507.3|8505.2|8504.3|8510.2|8509.3|8505.1|8504.2|426
1638446100000|2021-12-02 11:55:00|8505.3|8504.4|8508.2|8507.3|8508.3|8507.4|8505.2|8504.3|339
1638446400000|2021-12-02 12:00:00|8508.3|8507.4|8507.2|8506.3|8508.3|8507.4|8505.8|8504.9|472
1638446700000|2021-12-02 12:05:00|8507.1|8506.2|8512.5|8511.6|8512.5|8511.6|8506.2|8505.3|566
1638447000000|2021-12-02 12:10:00|8512.4|8511.5|8510.7|8509.8|8513.8|8512.9|8510.2|8509.3|442
1638447300000|2021-12-02 12:15:00|8510.6|8509.7|8513.3|8512.4|8513.3|8512.4|8509.9|8509|378
1638447600000|2021-12-02 12:20:00|8513.4|8512.5|8514.8|8513.9|8515.8|8514.9|8512.6|8511.7|381
1638447900000|2021-12-02 12:25:00|8514.7|8513.8|8511.8|8510.9|8516.4|8515.5|8510.7|8509.8|487
1638448200000|2021-12-02 12:30:00|8511.7|8510.8|8512.9|8512|8513|8512.1|8510.4|8509.5|461
1638448500000|2021-12-02 12:35:00|8512.8|8511.9|8514.2|8513.3|8514.2|8513.3|8510.6|8509.7|511
1638448800000|2021-12-02 12:40:00|8514.3|8513.4|8517.6|8516.7|8518.2|8517.3|8514.2|8513.3|702
1638449100000|2021-12-02 12:45:00|8517.8|8516.9|8517.7|8516.8|8518.4|8517.5|8514.1|8513.2|634
1638449400000|2021-12-02 12:50:00|8517.6|8516.7|8514.2|8513.3|8518|8517.1|8513.2|8512.3|597
1638449700000|2021-12-02 12:55:00|8513.9|8513|8509.1|8508.2|8515.3|8514.4|8508.2|8507.3|747
1638450000000|2021-12-02 13:00:00|8509.4|8508.5|8511.4|8510.5|8512.3|8511.3|8507.6|8506.7|725
1638450300000|2021-12-02 13:05:00|8511.3|8510.4|8515.6|8514.7|8516.3|8515.4|8511.2|8510.3|666
1638450600000|2021-12-02 13:10:00|8515.7|8514.8|8514|8513.1|8516.4|8515.3|8513.6|8512.7|606
1638450900000|2021-12-02 13:15:00|8514.1|8513.2|8513.1|8512.2|8515.4|8514.5|8513|8512.1|473
1638451200000|2021-12-02 13:20:00|8513.2|8512.3|8514.4|8513.5|8514.7|8513.8|8512.3|8511.4|486
1638451500000|2021-12-02 13:25:00|8514.5|8513.6|8511.7|8508.1|8515|8514.1|8510.1|8508.1|591
1638451800000|2021-12-02 13:30:00|8511.5|8509|8510|8509.1|8511.8|8510.3|8508.4|8507.2|699
1638452100000|2021-12-02 13:35:00|8510.2|8509.3|8509.8|8508.9|8511.6|8510.7|8507.3|8506.4|483
1638452400000|2021-12-02 13:40:00|8510|8509.1|8511.8|8510.9|8514.3|8513.4|8509.1|8508.2|664
1638452700000|2021-12-02 13:45:00|8511.7|8510.8|8508.8|8507.9|8512|8511.1|8508.3|8507.4|510
1638453000000|2021-12-02 13:50:00|8508.9|8508|8509.6|8508.7|8510.3|8509.4|8507.1|8506.2|586
1638453300000|2021-12-02 13:55:00|8509.5|8508.6|8514.4|8513.5|8514.5|8513.6|8507.8|8506.9|694
1638453600000|2021-12-02 14:00:00|8514.7|8513.8|8516.3|8515.4|8517.4|8516.5|8513|8512.1|754
1638453900000|2021-12-02 14:05:00|8516.4|8515.5|8515.2|8514.3|8518.3|8517.4|8515|8514.1|631
1638454200000|2021-12-02 14:10:00|8515.3|8514.4|8517.6|8516.7|8519.1|8518.2|8514.7|8513.8|608
1638454500000|2021-12-02 14:15:00|8517.7|8516.8|8520|8519.1|8520.5|8519.6|8516.8|8515.9|554
1638454800000|2021-12-02 14:20:00|8520.1|8519.2|8519.8|8518.9|8521.9|8521|8519.4|8518.5|528
1638455100000|2021-12-02 14:25:00|8519.7|8518.8|8521.3|8520.4|8521.5|8520.6|8518.1|8517.2|568
1638455400000|2021-12-02 14:30:00|8520.9|8520|8524.2|8523.3|8524.4|8523.5|8519.7|8518.8|870
1638455700000|2021-12-02 14:35:00|8524.3|8523.4|8521.9|8521|8525.9|8525|8521.3|8520.4|834
1638456000000|2021-12-02 14:40:00|8522|8521.1|8522.7|8521.8|8523.7|8522.8|8521.5|8520.6|681
1638456300000|2021-12-02 14:45:00|8522.6|8521.7|8521|8520.1|8524.1|8523.2|8520.7|8519.8|617
1638456600000|2021-12-02 14:50:00|8520.9|8520|8520.7|8519.8|8521.8|8520.9|8519.4|8518.5|723
1638456900000|2021-12-02 14:55:00|8520.6|8519.7|8514.2|8513.3|8521|8520.1|8513.1|8512.2|844
1638457200000|2021-12-02 15:00:00|8514|8513.1|8511.6|8510.7|8516.7|8515.8|8510.2|8509.3|801
1638457500000|2021-12-02 15:05:00|8511.5|8510.6|8513.5|8512.6|8513.7|8512.8|8510.7|8509.8|687
1638457800000|2021-12-02 15:10:00|8513.6|8512.7|8512.1|8511.2|8515.4|8514.5|8511.5|8510.6|684
1638458100000|2021-12-02 15:15:00|8511.9|8511|8512.6|8511.7|8513.1|8512.2|8511.7|8510.8|575
1638458400000|2021-12-02 15:20:00|8512.8|8511.9|8508.8|8507.9|8514.1|8513.2|8507.8|8506.9|650
1638458700000|2021-12-02 15:25:00|8509|8508.1|8506.4|8505.5|8509.7|8508.8|8505.6|8504.7|605
1638459000000|2021-12-02 15:30:00|8506.5|8505.6|8504.3|8503.4|8506.8|8505.9|8502.6|8501.7|637
1638459300000|2021-12-02 15:35:00|8504.4|8503.5|8503.6|8502.7|8506.1|8505.2|8503.3|8502.4|679
1638459600000|2021-12-02 15:40:00|8503.7|8502.8|8505.8|8504.9|8505.9|8505|8499.9|8499|676
1638459900000|2021-12-02 15:45:00|8505.7|8504.8|8505.9|8505|8506.2|8505.3|8500.8|8499.9|749
1638460200000|2021-12-02 15:50:00|8505.8|8504.9|8507.5|8506.6|8508|8507.1|8504.5|8503.6|807
1638460500000|2021-12-02 15:55:00|8507.6|8506.7|8505.3|8504.4|8507.9|8507|8502.9|8502|864
1638460800000|2021-12-02 16:00:00|8505.2|8504.3|8501.7|8500.8|8508.1|8507.2|8500.7|8499.8|676
1638461100000|2021-12-02 16:05:00|8501.6|8500.7|8497.2|8496.3|8501.7|8500.8|8495|8494.1|637
1638461400000|2021-12-02 16:10:00|8497.3|8496.4|8495.6|8494.7|8498.1|8497.2|8495.5|8494.6|551
1638461700000|2021-12-02 16:15:00|8495.5|8494.6|8496.9|8496|8497.6|8496.7|8494.9|8494|617
1638462000000|2021-12-02 16:20:00|8497|8496.1|8497|8496.1|8497.4|8496.5|8494.9|8494|604
1638462300000|2021-12-02 16:25:00|8496.9|8496|8500.2|8499.3|8500.2|8499.3|8495.6|8494.7|589
1638462600000|2021-12-02 16:30:00|8500.1|8499.2|8503.6|8502.7|8505.3|8504.4|8499.9|8499|736
1638462900000|2021-12-02 16:35:00|8503.8|8502.9|8501.7|8500.8|8504.1|8503.2|8501|8500.1|611
1638463200000|2021-12-02 16:40:00|8501.8|8500.9|8502.1|8501.2|8503.2|8502.3|8500.1|8499.2|574
1638463500000|2021-12-02 16:45:00|8502.2|8501.3|8500.6|8499.7|8503.4|8502.5|8499.9|8499|462
1638463800000|2021-12-02 16:50:00|8500.5|8499.6|8501.1|8500.2|8501.7|8500.8|8499.6|8498.7|427
1638464100000|2021-12-02 16:55:00|8501.2|8500.3|8497.5|8496.6|8502.5|8501.6|8495.9|8495|559
1638464400000|2021-12-02 17:00:00|8497.4|8496.5|8495.6|8494.7|8497.7|8496.8|8494.3|8493.4|598
1638464700000|2021-12-02 17:05:00|8495.7|8494.8|8491.8|8490.9|8496|8495.1|8491.7|8490.8|486
1638465000000|2021-12-02 17:10:00|8491.9|8491|8491.8|8490.9|8492.7|8491.8|8489.9|8489|459
1638465300000|2021-12-02 17:15:00|8492|8491.1|8491.8|8490.9|8493.4|8492.5|8491.1|8490.2|467
1638465600000|2021-12-02 17:20:00|8491.9|8491|8493.6|8492.7|8494.1|8493.2|8491.6|8490.7|419
1638465900000|2021-12-02 17:25:00|8493.7|8492.8|8492.9|8492|8493.9|8493|8491.1|8490.2|461
1638466200000|2021-12-02 17:30:00|8492.8|8491.9|8495|8494.1|8495.2|8494.3|8492.5|8491.6|411
1638466500000|2021-12-02 17:35:00|8495.1|8494.2|8495.9|8495|8496.8|8495.9|8494.7|8493.8|450
1638466800000|2021-12-02 17:40:00|8496|8495.1|8497.3|8496.4|8497.4|8496.5|8494.8|8493.9|352
1638467100000|2021-12-02 17:45:00|8497.4|8496.5|8495.5|8494.6|8498|8497.1|8494.6|8493.7|424
1638467400000|2021-12-02 17:50:00|8495.4|8494.5|8496.6|8495.7|8497.3|8496.4|8495.4|8494.5|370
1638467700000|2021-12-02 17:55:00|8496.7|8495.8|8497.6|8496.7|8498.4|8497.5|8495.9|8495|322
1638468000000|2021-12-02 18:00:00|8497.5|8496.6|8498.1|8497.2|8499.9|8499|8497.5|8496.6|554
1638468300000|2021-12-02 18:05:00|8498|8497.1|8497.5|8496.6|8498.1|8497.2|8496.7|8495.8|408
1638468600000|2021-12-02 18:10:00|8497.4|8496.5|8498.9|8498|8499.2|8498.3|8497.3|8496.4|407
1638468900000|2021-12-02 18:15:00|8498.8|8497.9|8500.7|8499.8|8501.3|8500.4|8497.8|8496.9|359
1638469200000|2021-12-02 18:20:00|8500.6|8499.7|8501.3|8500.4|8501.5|8500.6|8499.2|8498.3|337
1638469500000|2021-12-02 18:25:00|8501.4|8500.5|8502.4|8501.5|8502.7|8501.8|8501.2|8500.3|276
1638469800000|2021-12-02 18:30:00|8502.3|8501.4|8501.1|8500.2|8503.3|8502.4|8500.3|8499.4|349
1638470100000|2021-12-02 18:35:00|8501|8500.1|8501.4|8500.5|8502.2|8501.3|8500.2|8499.3|282
1638470400000|2021-12-02 18:40:00|8501.5|8500.6|8503.1|8502.2|8503.3|8502.4|8501.2|8500.3|217
1638470700000|2021-12-02 18:45:00|8503|8502.1|8503.7|8502.8|8504.7|8503.8|8502.6|8501.7|285
1638471000000|2021-12-02 18:50:00|8503.8|8502.9|8502.5|8501.6|8505.4|8504.5|8502.3|8501.4|345
1638471300000|2021-12-02 18:55:00|8502.6|8501.7|8503.8|8502.9|8503.8|8502.9|8501.3|8500.4|337
1638471600000|2021-12-02 19:00:00|8503.9|8503|8503.3|8502.4|8504.9|8504|8502.6|8501.7|374
1638471900000|2021-12-02 19:05:00|8503.1|8502.2|8501.8|8500.9|8503.9|8503|8501.8|8500.9|314
1638472200000|2021-12-02 19:10:00|8501.9|8501|8502.9|8502|8503.1|8502.2|8501|8500.1|353
1638472500000|2021-12-02 19:15:00|8502.8|8501.9|8501.4|8500.5|8502.8|8501.9|8499.9|8499|262
1638472800000|2021-12-02 19:20:00|8501.5|8500.6|8500.4|8499.5|8502.1|8501.2|8500.3|8499.4|241
1638473100000|2021-12-02 19:25:00|8500.5|8499.6|8498.8|8497.9|8500.8|8499.9|8498.8|8497.9|194
1638473400000|2021-12-02 19:30:00|8498.9|8498|8496.4|8495.5|8498.9|8498|8496.4|8495.5|225
1638473700000|2021-12-02 19:35:00|8496.3|8495.4|8495.5|8494.6|8496.7|8495.8|8495.3|8494.4|215
1638474000000|2021-12-02 19:40:00|8495.4|8494.5|8494.3|8493.4|8495.5|8494.6|8494|8493.1|216
1638474300000|2021-12-02 19:45:00|8494.2|8493.3|8495.9|8495|8496|8495.1|8493.9|8493|226
1638474600000|2021-12-02 19:50:00|8495.7|8494.8|8495.9|8495|8496.4|8495.5|8493.3|8492.4|368
1638474900000|2021-12-02 19:55:00|8496|8495.1|8495.6|8494.7|8496.4|8495.5|8494.5|8493.6|453
1638475200000|2021-12-02 20:00:00|8495.5|8494.6|8496.7|8495.8|8497.7|8496.8|8495.3|8494.4|430
1638475500000|2021-12-02 20:05:00|8496.8|8495.9|8496.9|8496|8497.2|8496.3|8495.6|8494.7|257
1638475800000|2021-12-02 20:10:00|8496.7|8495.8|8497.6|8496.7|8498.6|8497.7|8496.7|8495.8|240
1638476100000|2021-12-02 20:15:00|8497.5|8496.6|8496.4|8495.5|8497.7|8496.8|8496.4|8495.5|204
1638476400000|2021-12-02 20:20:00|8496.5|8495.6|8496.7|8495.8|8497.5|8496.6|8496.1|8495.2|295
1638476700000|2021-12-02 20:25:00|8496.8|8495.9|8498.5|8497.6|8498.7|8497.8|8496.6|8495.7|268
1638477000000|2021-12-02 20:30:00|8498.4|8497.5|8497|8496.1|8498.6|8497.7|8496.6|8495.7|238
1638477300000|2021-12-02 20:35:00|8497.1|8496.2|8498|8497.1|8498.6|8497.7|8497|8496.1|195
1638477600000|2021-12-02 20:40:00|8498.1|8497.2|8497.7|8496.8|8498.5|8497.6|8496.3|8495.4|284
1638477900000|2021-12-02 20:45:00|8497.6|8496.7|8498|8497.1|8499.2|8498.3|8496.9|8496|297
1638478200000|2021-12-02 20:50:00|8498.2|8497.3|8498.4|8497.5|8499.8|8498.9|8497.9|8497|380
1638478500000|2021-12-02 20:55:00|8498.5|8497.6|8496|8495.1|8498.5|8497.6|8496|8495.1|415
1638478800000|2021-12-02 21:00:00|8496.1|8495.2|8497.2|8496.3|8497.6|8496.7|8495.5|8494.6|255
1638479100000|2021-12-02 21:05:00|8497.3|8496.4|8497.3|8496.4|8497.8|8496.9|8496.5|8495.6|160
1638479400000|2021-12-02 21:10:00|8497.4|8496.5|8496.5|8495.6|8497.6|8496.7|8496.2|8495.3|152
1638479700000|2021-12-02 21:15:00|8496.6|8495.7|8496.4|8495.5|8496.8|8495.9|8495.4|8494.5|163
1638480000000|2021-12-02 21:20:00|8496.3|8495.4|8495.6|8494.7|8496.3|8495.4|8495.2|8494.3|123
1638480300000|2021-12-02 21:25:00|8495.7|8494.8|8495.9|8495|8496.1|8495.2|8494.4|8493.5|138
1638480600000|2021-12-02 21:30:00|8496|8495.1|8495.8|8494.9|8496.1|8495.1|8495|8493.9|152
1638480900000|2021-12-02 21:35:00|8495.7|8494.8|8496.5|8495.6|8496.6|8495.7|8495.7|8494.7|172
1638481200000|2021-12-02 21:40:00|8496.4|8495.5|8496.7|8495.8|8497.5|8496.3|8495.9|8495|173
1638481500000|2021-12-02 21:45:00|8497|8495.5|8497.5|8496|8498|8496.7|8496.5|8495.4|201
1638481800000|2021-12-02 21:50:00|8497.6|8496.1|8497.3|8495.8|8498.4|8496.4|8496.9|8494.3|238
1638482100000|2021-12-02 21:55:00|8497.7|8496.2|8499.8|8488.8|8501.6|8497.3|8497.2|8487.5|801
1638482400000|2021-12-02 22:00:00|8499.6|8488.6|8499.2|8488.2|8500.9|8489.9|8497.5|8486.5|46
1638482700000|2021-12-02 22:05:00|8500.4|8489.4|8502|8491|8502.2|8491.2|8500|8489|66
1638483000000|2021-12-02 22:10:00|8502.6|8491.6|8502|8491|8503.5|8492.5|8501.5|8490.5|201
1638483300000|2021-12-02 22:15:00|8501.9|8490.9|8501.4|8490.4|8502|8491|8500.7|8489.7|107
1638483600000|2021-12-02 22:20:00|8501.5|8490.5|8502.9|8491.9|8503.2|8492.7|8499.8|8488.8|161
1638483900000|2021-12-02 22:25:00|8503|8492|8503.3|8492.3|8503.5|8493.5|8501.5|8491.6|116
1638484200000|2021-12-02 22:30:00|8502.8|8491.8|8499.7|8491.5|8503.9|8494.1|8499|8488|453
1638484500000|2021-12-02 22:35:00|8499.6|8490.6|8500.3|8490.2|8500.8|8492.1|8498.2|8488.2|503
1638484800000|2021-12-02 22:40:00|8500.5|8489.8|8501.3|8493.1|8502.8|8494.2|8499.9|8489.8|423
1638485100000|2021-12-02 22:45:00|8501.4|8493.3|8501|8490|8502.1|8493.5|8499.4|8488.6|386
1638485400000|2021-12-02 22:50:00|8500.9|8490.1|8500.9|8489.9|8501.3|8491.4|8499.2|8488.2|228
1638485700000|2021-12-02 22:55:00|8500.8|8489.8|8500.8|8489.8|8501.4|8491|8500.2|8489.2|323
1638486000000|2021-12-02 23:00:00|8501|8490|8500|8497.3|8503.7|8497.3|8498.9|8489.4|669
1638486300000|2021-12-02 23:05:00|8500.2|8497.1|8500.3|8497.4|8500.8|8498.4|8499.3|8496.8|381
1638486600000|2021-12-02 23:10:00|8500.4|8497.5|8499.4|8496.8|8500.4|8498.2|8497.9|8495.4|529
1638486900000|2021-12-02 23:15:00|8498.9|8497.4|8499.4|8497.9|8500.3|8498.6|8498.5|8496.4|406
1638487200000|2021-12-02 23:20:00|8499.5|8498|8499.1|8497.6|8499.5|8498|8498.1|8496.3|344
1638487500000|2021-12-02 23:25:00|8499.2|8497.7|8498.5|8497|8500.2|8498.4|8497.6|8496.2|297
1638487800000|2021-12-02 23:30:00|8498.4|8496.9|8498.8|8497.3|8499.1|8497.6|8497.7|8496.1|301
1638488100000|2021-12-02 23:35:00|8498.9|8497.4|8499.1|8497.6|8499.6|8498.1|8497.6|8496.1|286
1638488400000|2021-12-02 23:40:00|8499.2|8497.7|8500|8498.5|8500.1|8498.6|8498.5|8497|267
1638488700000|2021-12-02 23:45:00|8499.7|8498.2|8500.1|8498.6|8500.2|8498.7|8498.9|8497.4|204
1638489000000|2021-12-02 23:50:00|8500|8498.5|8500.8|8499.3|8501|8499.5|8499.7|8498.2|243
1638489300000|2021-12-02 23:55:00|8500.7|8499.2|8501.8|8500.3|8501.9|8500.5|8500.7|8499.2|306
1638489600000|2021-12-03 00:00:00|8501.7|8500.2|8502.4|8500.9|8502.7|8501.5|8501.2|8499.7|336
1638489900000|2021-12-03 00:05:00|8502.3|8500.8|8503|8501.5|8503.7|8502.4|8502|8500.5|277
1638490200000|2021-12-03 00:10:00|8503.1|8501.6|8502.8|8501.3|8503.5|8502.1|8502.4|8500.9|215
1638490500000|2021-12-03 00:15:00|8502.9|8501.4|8502.4|8500.9|8503.1|8501.6|8502.2|8500.9|168
1638490800000|2021-12-03 00:20:00|8502.5|8501|8502.5|8501|8503.4|8501.9|8502|8500.7|129
1638491100000|2021-12-03 00:25:00|8502.4|8500.9|8502.4|8500.9|8502.9|8501.7|8501.7|8500.7|153
1638491400000|2021-12-03 00:30:00|8502.5|8501|8501.1|8500.2|8502.6|8501.4|8500.8|8499.8|222
1638491700000|2021-12-03 00:35:00|8501.3|8499.8|8499.5|8498.6|8501.4|8500.4|8499.4|8498.5|136
1638492000000|2021-12-03 00:40:00|8499.4|8498.5|8499.8|8498.3|8500.3|8499.1|8499|8497.9|176
1638492300000|2021-12-03 00:45:00|8499.9|8498.4|8500.8|8499.9|8501.4|8500.1|8499.4|8498.3|156
1638492600000|2021-12-03 00:50:00|8500.9|8500|8500.9|8499.4|8501.4|8500.5|8500.2|8499|183
1638492900000|2021-12-03 00:55:00|8500.8|8499.3|8501.7|8500.8|8502.4|8501.3|8500.2|8499.2|239
1638493200000|2021-12-03 01:00:00|8501.5|8500.6|8501.4|8500.5|8502.7|8501.8|8500.6|8499.7|325
1638493500000|2021-12-03 01:05:00|8501.3|8500.4|8499.7|8498.8|8501.4|8500.5|8498.9|8498|340
1638493800000|2021-12-03 01:10:00|8499.6|8498.7|8498.8|8497.9|8500.2|8499.2|8498.7|8497.7|226
1638494100000|2021-12-03 01:15:00|8498.9|8498|8499.8|8498.9|8500.2|8499.3|8498.6|8497.7|323
1638494400000|2021-12-03 01:20:00|8499.7|8498.8|8500.1|8499.2|8500.5|8499.6|8499.3|8498.4|232
1638494700000|2021-12-03 01:25:00|8500.2|8499.3|8500.6|8499.7|8501|8500.1|8500.2|8499|160
1638495000000|2021-12-03 01:30:00|8500.5|8499.6|8500.3|8499.4|8502.4|8501.5|8500.1|8499|311
1638495300000|2021-12-03 01:35:00|8500.1|8499.2|8501.4|8500.5|8502.4|8501.5|8499.9|8499|274
1638495600000|2021-12-03 01:40:00|8501.5|8500.6|8501.6|8500.1|8502.6|8501.6|8501.4|8500.1|251
1638495900000|2021-12-03 01:45:00|8501.7|8500.2|8503.2|8502.3|8503.8|8502.9|8501.2|8500.1|345
1638496200000|2021-12-03 01:50:00|8503.3|8502.4|8502.6|8501.7|8503.6|8502.7|8502.5|8501.6|248
1638496500000|2021-12-03 01:55:00|8502.5|8501.6|8501.2|8500.3|8502.6|8501.7|8500.9|8500|219
1638496800000|2021-12-03 02:00:00|8501.3|8500.4|8500.7|8499.8|8501.3|8500.4|8500|8499.1|175
1638497100000|2021-12-03 02:05:00|8500.8|8499.9|8501.4|8500.5|8501.6|8500.7|8500.7|8499.8|131
1638497400000|2021-12-03 02:10:00|8501.3|8500.4|8500|8499.1|8501.7|8500.8|8499.9|8498.8|212
1638497700000|2021-12-03 02:15:00|8499.9|8499|8499.5|8498.6|8500.4|8499.3|8499.3|8498.4|222
1638498000000|2021-12-03 02:20:00|8499.4|8498.5|8500.4|8499.5|8500.8|8499.9|8499.2|8498.3|202
1638498300000|2021-12-03 02:25:00|8500.5|8499.6|8499.7|8498.8|8501.3|8500.2|8499.4|8498.5|205
1638498600000|2021-12-03 02:30:00|8499.6|8498.7|8500.6|8499.7|8500.7|8499.8|8499.3|8498.4|174
1638498900000|2021-12-03 02:35:00|8500.5|8499.6|8500.2|8499.3|8500.7|8499.8|8499.4|8498.5|163
1638499200000|2021-12-03 02:40:00|8500.3|8499.4|8501|8500.1|8501|8500.1|8499.8|8498.9|148
1638499500000|2021-12-03 02:45:00|8500.9|8500|8501.4|8500.5|8501.6|8500.7|8500.2|8499.3|193
1638499800000|2021-12-03 02:50:00|8501.5|8500.6|8501.4|8500.5|8501.9|8501|8500.9|8500|187
1638500100000|2021-12-03 02:55:00|8501.3|8500.4|8503.1|8502.2|8503.3|8502.4|8501.2|8500.3|180
1638500400000|2021-12-03 03:00:00|8503.3|8502.4|8504.1|8503.2|8504.6|8503.7|8503.3|8502.4|159
1638500700000|2021-12-03 03:05:00|8504|8503.1|8503.6|8502.7|8504|8503.1|8503.2|8502.3|108
1638501000000|2021-12-03 03:10:00|8503.7|8502.8|8503.8|8502.9|8504.4|8503.5|8503.3|8502.4|257
1638501300000|2021-12-03 03:15:00|8503.7|8502.8|8504|8503.1|8504.2|8503.3|8503.3|8502.4|179
1638501600000|2021-12-03 03:20:00|8504.1|8503.2|8504|8503.1|8504.9|8503.9|8503.5|8502.6|181
1638501900000|2021-12-03 03:25:00|8503.9|8503|8503.5|8502.6|8504.2|8503.3|8503.2|8502.3|162
1638502200000|2021-12-03 03:30:00|8503.4|8502.5|8504.1|8503.2|8504.5|8503.4|8502.8|8501.9|206
1638502500000|2021-12-03 03:35:00|8504|8503.1|8502.9|8502|8504.2|8503.3|8502.6|8501.7|193
1638502800000|2021-12-03 03:40:00|8503|8502.1|8502.2|8501.3|8503.4|8502.5|8502.2|8501.3|145
1638503100000|2021-12-03 03:45:00|8502.3|8501.4|8502.1|8501.2|8502.5|8501.6|8501.1|8500.1|193
1638503400000|2021-12-03 03:50:00|8502|8501.1|8500.4|8499.5|8502.1|8501.2|8500.3|8499.4|152
1638503700000|2021-12-03 03:55:00|8500.5|8499.6|8501.1|8500.2|8501.6|8500.7|8500.4|8499.5|219
1638504000000|2021-12-03 04:00:00|8501.2|8500.3|8500.6|8499.7|8501.5|8500.6|8500.2|8499.3|145
1638504300000|2021-12-03 04:05:00|8500.7|8499.8|8500.6|8499.7|8500.7|8499.8|8500|8499.1|109
1638504600000|2021-12-03 04:10:00|8500.5|8499.6|8500.7|8499.8|8500.7|8499.8|8499.9|8499|163
1638504900000|2021-12-03 04:15:00|8500.5|8499.6|8502.1|8501.2|8502.1|8501.2|8500.5|8499.6|123
1638505200000|2021-12-03 04:20:00|8502|8501.1|8502.3|8501.4|8502.6|8501.7|8501.7|8500.8|89
1638505500000|2021-12-03 04:25:00|8502.4|8501.5|8502.8|8501.9|8503.3|8502.4|8502.4|8501.5|184
1638505800000|2021-12-03 04:30:00|8502.7|8501.8|8502.7|8501.8|8503.1|8502.2|8502.2|8501.3|118
1638506100000|2021-12-03 04:35:00|8502.8|8501.9|8502|8501.1|8502.8|8501.9|8501.9|8501|61
1638506400000|2021-12-03 04:40:00|8502.1|8501.2|8501.3|8500.4|8502.6|8501.7|8500.5|8499.6|142
1638506700000|2021-12-03 04:45:00|8501.2|8500.3|8501.8|8500.9|8502.3|8501.4|8501.1|8500.2|157
1638507000000|2021-12-03 04:50:00|8501.7|8500.8|8501.4|8500.5|8502.8|8501.9|8501.4|8500.5|109
1638507300000|2021-12-03 04:55:00|8501.5|8500.6|8501.4|8500.5|8501.9|8501|8501.2|8500.3|94
1638507600000|2021-12-03 05:00:00|8501.5|8500.6|8502|8501.1|8502.6|8501.7|8500.8|8499.9|186
1638507900000|2021-12-03 05:05:00|8501.9|8501|8502.1|8501.2|8502.8|8501.9|8501.8|8500.9|140
1638508200000|2021-12-03 05:10:00|8502|8501.1|8502|8501.1|8502.1|8501.2|8501.6|8500.7|100
1638508500000|2021-12-03 05:15:00|8501.7|8500.8|8501.1|8500.2|8502.1|8501.2|8500.9|8500|217
1638508800000|2021-12-03 05:20:00|8501|8500.1|8500.5|8499.6|8501.1|8500.2|8500.3|8499.4|104
1638509100000|2021-12-03 05:25:00|8500.4|8499.5|8499.8|8498.9|8500.6|8499.7|8499.2|8498.3|190
1638509400000|2021-12-03 05:30:00|8499.7|8498.8|8498.5|8497.6|8499.9|8499|8498.2|8497.3|211
1638509700000|2021-12-03 05:35:00|8498.6|8497.7|8497.5|8496.6|8498.9|8498|8497|8496.1|140
1638510000000|2021-12-03 05:40:00|8497.4|8496.5|8498.1|8497.2|8498.6|8497.7|8497|8496.1|186
1638510300000|2021-12-03 05:45:00|8498|8497.1|8498|8497.1|8498.5|8497.6|8497.8|8496.9|165
1638510600000|2021-12-03 05:50:00|8497.9|8497|8498.8|8497.9|8499.1|8498.2|8497.4|8496.5|138
1638510900000|2021-12-03 05:55:00|8498.7|8497.8|8499|8498.1|8499.8|8498.9|8498.5|8497.6|227
1638511200000|2021-12-03 06:00:00|8499.1|8498.2|8499.4|8498.5|8499.5|8498.6|8498.2|8497.3|267
1638511500000|2021-12-03 06:05:00|8499.3|8498.4|8497.5|8496.6|8499.9|8499|8497.3|8496.4|225
1638511800000|2021-12-03 06:10:00|8497.4|8496.5|8497.9|8497|8498.6|8497.7|8497.1|8496.2|162
1638512100000|2021-12-03 06:15:00|8497.8|8496.9|8496.9|8496|8498.1|8497.2|8496.8|8495.9|116
1638512400000|2021-12-03 06:20:00|8496.8|8495.9|8496.4|8495.5|8496.8|8495.9|8495.8|8494.9|134
1638512700000|2021-12-03 06:25:00|8496.2|8495.3|8497.3|8496.4|8497.7|8496.8|8496.1|8495.2|205
1638513000000|2021-12-03 06:30:00|8497.4|8496.5|8497.8|8496.9|8497.8|8496.9|8496.7|8495.8|181
1638513300000|2021-12-03 06:35:00|8497.7|8496.8|8497.3|8496.4|8498.2|8497.3|8497.1|8496.2|168
1638513600000|2021-12-03 06:40:00|8497.5|8496.6|8498|8497.1|8498.8|8497.9|8497|8496.1|216
1638513900000|2021-12-03 06:45:00|8497.9|8497|8496.1|8495.2|8498|8497.1|8495.9|8495|157
1638514200000|2021-12-03 06:50:00|8496|8495.1|8493.9|8493|8496.2|8495.3|8493.7|8492.8|244
1638514500000|2021-12-03 06:55:00|8494|8493.1|8496.1|8495.2|8497.1|8496.2|8494|8493.1|422
1638514800000|2021-12-03 07:00:00|8496.2|8495.3|8497.8|8496.9|8499.4|8498.5|8495.7|8494.7|482
1638515100000|2021-12-03 07:05:00|8497.7|8496.8|8497.5|8496.6|8498.8|8497.9|8496.3|8495.4|387
1638515400000|2021-12-03 07:10:00|8497.3|8496.4|8497.5|8496.6|8497.8|8496.9|8496|8495.1|425
1638515700000|2021-12-03 07:15:00|8497.4|8496.5|8499.3|8498.4|8499.6|8498.7|8496.6|8495.7|391
1638516000000|2021-12-03 07:20:00|8499.4|8498.5|8501|8500.1|8501|8500.1|8499.3|8498.4|327
1638516300000|2021-12-03 07:25:00|8500.9|8500|8499.9|8499|8501.7|8500.8|8499.5|8498.6|344
1638516600000|2021-12-03 07:30:00|8500|8499.1|8501.3|8500.4|8502.4|8501.5|8499.4|8498.5|431
1638516900000|2021-12-03 07:35:00|8501.2|8500.3|8505|8504.1|8505.1|8504.2|8500.6|8499.7|320
1638517200000|2021-12-03 07:40:00|8504.9|8504|8504.3|8503.4|8505.1|8504.2|8503.3|8502.4|301
1638517500000|2021-12-03 07:45:00|8504.2|8503.3|8505.2|8504.3|8505.2|8504.3|8503.7|8502.8|385
1638517800000|2021-12-03 07:50:00|8505.3|8504.4|8506.8|8505.9|8506.9|8506|8504.9|8504|345
1638518100000|2021-12-03 07:55:00|8506.6|8505.7|8505.2|8504.3|8507|8506.1|8504.3|8503.4|361
1638518400000|2021-12-03 08:00:00|8505.1|8504.2|8506.5|8505.6|8507.4|8506.5|8503.8|8502.9|549
1638518700000|2021-12-03 08:05:00|8506.4|8505.5|8507|8506.1|8508.5|8507.6|8505.7|8504.8|438
1638519000000|2021-12-03 08:10:00|8506.8|8505.9|8506.9|8506|8508.7|8507.8|8506.3|8505.4|439
1638519300000|2021-12-03 08:15:00|8507|8506.1|8506.5|8505.6|8507|8506.1|8505.4|8504.5|416
1638519600000|2021-12-03 08:20:00|8506.6|8505.7|8507.7|8506.8|8510.2|8509.3|8506.5|8505.6|417
1638519900000|2021-12-03 08:25:00|8507.6|8506.7|8506.1|8505.2|8508.1|8507.2|8506|8505.1|380
1638520200000|2021-12-03 08:30:00|8506|8505.1|8508.7|8507.2|8511.1|8510.2|8506|8505.1|510
1638520500000|2021-12-03 08:35:00|8508.4|8507.5|8506.4|8505.5|8509.7|8508.8|8506.2|8505.3|527
1638520800000|2021-12-03 08:40:00|8506.5|8505.6|8509.4|8507.9|8509.4|8508.2|8506.4|8505.5|508
1638521100000|2021-12-03 08:45:00|8509.5|8508|8507.8|8506.9|8509.5|8508.1|8506.2|8505.3|430
1638521400000|2021-12-03 08:50:00|8507.9|8507|8503.1|8501.6|8508.2|8507|8503|8501.5|620
1638521700000|2021-12-03 08:55:00|8503|8501.5|8505.9|8504.4|8506.3|8505.2|8502|8500.8|602
1638522000000|2021-12-03 09:00:00|8506|8504.5|8504.7|8503.8|8509|8508.1|8504|8503.1|751
1638522300000|2021-12-03 09:05:00|8504.8|8503.9|8507.9|8507|8507.9|8507|8502.6|8501.7|445
1638522600000|2021-12-03 09:10:00|8507.8|8506.9|8507.2|8506.3|8512.3|8511.4|8507.1|8506.2|462
1638522900000|2021-12-03 09:15:00|8507.3|8506.4|8503.6|8502.7|8507.3|8506.4|8503.4|8502.5|274
1638523200000|2021-12-03 09:20:00|8503.5|8502.6|8500.7|8499.8|8504|8503.1|8500.7|8499.5|348
1638523500000|2021-12-03 09:25:00|8500.6|8499.7|8495.8|8494.9|8501|8500.1|8495.7|8493.5|579
1638523800000|2021-12-03 09:30:00|8496.3|8494.8|8499.3|8498.4|8500|8499|8496|8494.8|535
1638524100000|2021-12-03 09:35:00|8499.4|8498.5|8504.8|8503.9|8504.9|8504|8499.2|8498.3|502
1638524400000|2021-12-03 09:40:00|8504.7|8503.8|8506.5|8505.6|8506.6|8505.7|8503.7|8502.8|337
1638524700000|2021-12-03 09:45:00|8506.4|8505.5|8503.8|8502.9|8506.6|8505.7|8502.4|8501.5|408
1638525000000|2021-12-03 09:50:00|8503.7|8502.8|8504.4|8503.5|8508.3|8507.4|8503.3|8502.4|482
1638525300000|2021-12-03 09:55:00|8504.7|8503.8|8503.9|8502.4|8505.6|8504.7|8501.8|8500.9|503
1638525600000|2021-12-03 10:00:00|8503.5|8502.6|8506.9|8506|8507.1|8506.2|8502.1|8501.2|445
1638525900000|2021-12-03 10:05:00|8507|8506.1|8507.4|8506.5|8508.2|8507.3|8505|8504.1|412
1638526200000|2021-12-03 10:10:00|8507.5|8506.6|8509.4|8508.5|8509.7|8508.7|8505.6|8504.7|487
1638526500000|2021-12-03 10:15:00|8509.3|8508.4|8509.8|8508.9|8511.8|8510.9|8509.2|8508.3|489
1638526800000|2021-12-03 10:20:00|8509.7|8508.8|8512.3|8511.4|8513.6|8512.7|8509.7|8508.8|453
1638527100000|2021-12-03 10:25:00|8512.2|8511.3|8513.4|8512.5|8513.6|8512.7|8511.9|8511|366
1638527400000|2021-12-03 10:30:00|8513.5|8512.6|8516.6|8515.7|8517|8516.1|8513|8512.1|340
1638527700000|2021-12-03 10:35:00|8516.7|8515.8|8522.5|8521.6|8522.8|8521.9|8516.5|8515.6|490
1638528000000|2021-12-03 10:40:00|8522.3|8521.4|8517.8|8516.9|8522.7|8521.8|8517.2|8516.3|536
1638528300000|2021-12-03 10:45:00|8518|8517.1|8515.9|8515|8518.7|8517.8|8515.2|8514.3|513
1638528600000|2021-12-03 10:50:00|8515.8|8514.9|8515.2|8514.3|8516.5|8515.6|8514.1|8513.2|356
1638528900000|2021-12-03 10:55:00|8515.1|8514.2|8514.6|8513.7|8515.1|8514.2|8511.8|8510.9|362
1638529200000|2021-12-03 11:00:00|8514.5|8513.6|8529.9|8529|8532.4|8530.9|8514.4|8513.5|996
1638529500000|2021-12-03 11:05:00|8530|8529.1|8529.4|8528.5|8533.4|8532.5|8526.5|8525.6|866
1638529800000|2021-12-03 11:10:00|8529.3|8528.4|8533.2|8532.3|8533.5|8532.6|8527.8|8526.9|474
1638530100000|2021-12-03 11:15:00|8533.1|8532.2|8532|8531.1|8535|8534.1|8531|8530.1|508
1638530400000|2021-12-03 11:20:00|8531.9|8531|8527.4|8526.5|8532.7|8531.8|8527.3|8526.4|421
1638530700000|2021-12-03 11:25:00|8527.3|8526.4|8525|8524.1|8527.6|8526.7|8524.4|8523.5|449
1638531000000|2021-12-03 11:30:00|8525.3|8524.4|8519.8|8518.9|8525.3|8524.4|8518.5|8517.6|531
1638531300000|2021-12-03 11:35:00|8519.9|8519|8515.9|8515|8520.2|8519.3|8515.2|8514.3|424
1638531600000|2021-12-03 11:40:00|8516|8515.1|8514.8|8513.9|8517.7|8516.8|8513.9|8513|419
1638531900000|2021-12-03 11:45:00|8514.7|8513.8|8518.3|8517.4|8518.8|8517.9|8514.6|8513.7|373
1638532200000|2021-12-03 11:50:00|8518.2|8517.3|8522.9|8522|8523.9|8523|8518.2|8517.3|432
1638532500000|2021-12-03 11:55:00|8522.8|8521.9|8520.2|8519.3|8523.3|8522.4|8520.1|8519.2|357
1638532800000|2021-12-03 12:00:00|8520.1|8519.2|8532|8531.1|8532.1|8531.2|8520|8519.1|576
1638533100000|2021-12-03 12:05:00|8531.9|8531|8527.5|8526.6|8532.7|8531.8|8527.4|8526.5|444
1638533400000|2021-12-03 12:10:00|8527.6|8526.7|8526.6|8525.7|8528.3|8527.4|8525.4|8524.5|425
1638533700000|2021-12-03 12:15:00|8526.7|8525.8|8526.7|8525.8|8527.8|8526.9|8525.5|8524.6|426
1638534000000|2021-12-03 12:20:00|8526.8|8525.9|8527.3|8526.4|8527.6|8526.7|8526.3|8525.4|318
1638534300000|2021-12-03 12:25:00|8527.2|8526.3|8526.1|8525.2|8528.7|8527.8|8526|8525.1|358
1638534600000|2021-12-03 12:30:00|8526|8525.1|8523.4|8522.5|8526.3|8525.4|8521.4|8520.5|452
1638534900000|2021-12-03 12:35:00|8523.3|8522.4|8517.9|8517|8523.6|8522.7|8517.8|8516.9|431
1638535200000|2021-12-03 12:40:00|8518|8517.1|8521.4|8520.5|8522.4|8521.5|8517.9|8517|413
1638535500000|2021-12-03 12:45:00|8521.5|8520.6|8517.3|8516.4|8522.3|8521.4|8516.9|8516|604
1638535800000|2021-12-03 12:50:00|8517.5|8516.6|8514.3|8513.4|8518.2|8517.3|8512.6|8511.7|534
1638536100000|2021-12-03 12:55:00|8514.5|8513.6|8511.6|8510.7|8515.3|8514.4|8511.6|8510.7|572
1638536400000|2021-12-03 13:00:00|8511.7|8510.8|8507.2|8506.3|8512.4|8511.5|8506.7|8505.8|633
1638536700000|2021-12-03 13:05:00|8507.1|8506.2|8507|8506.1|8508.2|8507.3|8506.5|8505.6|430
1638537000000|2021-12-03 13:10:00|8506.9|8506|8505.2|8504.3|8507.3|8506.4|8504.8|8503.9|497
1638537300000|2021-12-03 13:15:00|8505.3|8504.4|8507.7|8506.8|8508.2|8507.3|8504.9|8504|443
1638537600000|2021-12-03 13:20:00|8507.6|8506.7|8507|8506.1|8508.7|8507.8|8506.5|8505.6|447
1638537900000|2021-12-03 13:25:00|8507.1|8506.2|8507.5|8497.7|8509.2|8506.7|8503.7|8497.1|753
1638538200000|2021-12-03 13:30:00|8506.5|8498.7|8513.1|8511.6|8518.4|8515.5|8506.5|8498.6|1837
1638538500000|2021-12-03 13:35:00|8512.9|8511.4|8513.6|8512.7|8515.8|8514.6|8508.9|8507.6|1463
1638538800000|2021-12-03 13:40:00|8513.7|8512.8|8517|8516.1|8517.5|8516.6|8512.5|8511.3|960
1638539100000|2021-12-03 13:45:00|8517.1|8516.2|8511.4|8510.5|8517.2|8516.3|8510.9|8509.8|1135
1638539400000|2021-12-03 13:50:00|8511.7|8510.8|8511.2|8510.3|8512.5|8511.5|8508.6|8507.6|988
1638539700000|2021-12-03 13:55:00|8511.3|8510.4|8513.7|8512.8|8514.7|8513.8|8510.7|8509.8|925
1638540000000|2021-12-03 14:00:00|8513.8|8512.9|8514.9|8514|8515.4|8514.5|8511.2|8510.3|1036
1638540300000|2021-12-03 14:05:00|8514.8|8513.9|8513|8512.1|8517.2|8516.3|8511.8|8510.7|1027
1638540600000|2021-12-03 14:10:00|8512.5|8511.6|8512|8511.1|8513|8512.1|8509.2|8508.3|923
1638540900000|2021-12-03 14:15:00|8511.9|8511|8513.2|8512.3|8515.2|8514.3|8509.6|8508.7|800
1638541200000|2021-12-03 14:20:00|8512.9|8512|8516.4|8515.5|8517.5|8516.6|8512|8511.1|625
1638541500000|2021-12-03 14:25:00|8516.3|8515.4|8519|8518.1|8519|8518.1|8515.5|8514.6|631
1638541800000|2021-12-03 14:30:00|8518.9|8518|8519.9|8519|8521.2|8520.3|8516.2|8515.3|983
1638542100000|2021-12-03 14:35:00|8520|8519.1|8525.8|8524.9|8526.3|8525.4|8519.8|8518.9|898
1638542400000|2021-12-03 14:40:00|8525.9|8525|8523.1|8521.6|8525.9|8525|8521.7|8520.1|918
1638542700000|2021-12-03 14:45:00|8523.2|8521.7|8523.4|8522.5|8523.4|8522.5|8519.4|8518.5|998
1638543000000|2021-12-03 14:50:00|8523.3|8522.4|8525.2|8524.3|8525.6|8524.7|8520.9|8520|1011
1638543300000|2021-12-03 14:55:00|8525.1|8524.2|8526.9|8521.4|8528.1|8525.1|8521.7|8519.9|984
1638543600000|2021-12-03 15:00:00|8524.6|8521.2|8523.4|8522.5|8526.7|8524.5|8521.5|8518.8|1161
1638543900000|2021-12-03 15:05:00|8523.3|8522.4|8527.1|8526.2|8527.9|8526.5|8522.6|8521.7|807
1638544200000|2021-12-03 15:10:00|8527.2|8526.3|8529.3|8527.8|8529.4|8528.4|8526.6|8525.7|886
1638544500000|2021-12-03 15:15:00|8529.4|8527.9|8534.4|8533.5|8535.6|8534.7|8529.4|8527.9|886
1638544800000|2021-12-03 15:20:00|8534.5|8533.6|8533.8|8532.9|8534.7|8533.8|8532|8531.1|779
1638545100000|2021-12-03 15:25:00|8533.7|8532.8|8530.2|8529.3|8535.3|8534.4|8529.4|8528.2|861
1638545400000|2021-12-03 15:30:00|8530.3|8529.4|8528.9|8528|8530.8|8529.9|8526.7|8525.8|803
1638545700000|2021-12-03 15:35:00|8528.8|8527.9|8529.4|8528.5|8530.3|8529.4|8527.3|8526.4|753
1638546000000|2021-12-03 15:40:00|8529.3|8528.4|8533.4|8532.5|8533.6|8532.7|8528.3|8527.4|738
1638546300000|2021-12-03 15:45:00|8533.5|8532.6|8529.9|8529|8535|8534.1|8527.9|8527|889
1638546600000|2021-12-03 15:50:00|8530|8529.1|8526.6|8525.7|8531|8530.1|8526.6|8525.7|841
1638546900000|2021-12-03 15:55:00|8526.7|8525.8|8532.7|8531.8|8533.6|8532.7|8526.4|8525.5|879
1638547200000|2021-12-03 16:00:00|8532.6|8531.7|8530.1|8529.2|8535.3|8534.4|8529.4|8528.5|717
1638547500000|2021-12-03 16:05:00|8530.2|8529.3|8537.5|8536.6|8538.1|8537.2|8530.2|8529.3|788
1638547800000|2021-12-03 16:10:00|8537.4|8536.5|8541.3|8540.4|8541.6|8540.7|8536.6|8535.7|747
1638548100000|2021-12-03 16:15:00|8541.2|8540.3|8542.3|8541.4|8542.8|8541.9|8540.2|8539.3|746
1638548400000|2021-12-03 16:20:00|8542.4|8541.5|8541|8540.1|8543.4|8542.5|8538.2|8537.3|738
1638548700000|2021-12-03 16:25:00|8541.1|8540.2|8542.2|8541.3|8542.7|8541.8|8539.6|8538.7|706
1638549000000|2021-12-03 16:30:00|8542.1|8541.2|8539.9|8539|8543.7|8542.8|8539.4|8538.5|792
1638549300000|2021-12-03 16:35:00|8539.8|8538.9|8541.8|8540.9|8542.5|8541.6|8538.8|8537.9|575
1638549600000|2021-12-03 16:40:00|8541.9|8541|8544.3|8543.4|8544.7|8543.8|8541.6|8540.7|590
1638549900000|2021-12-03 16:45:00|8544.2|8543.3|8540.4|8539.5|8544.4|8543.5|8540.2|8539.3|741
1638550200000|2021-12-03 16:50:00|8540.5|8539.6|8544|8543.1|8545.9|8545|8540.4|8539.5|715
1638550500000|2021-12-03 16:55:00|8543.9|8543|8546|8545.1|8548.2|8547.3|8543.1|8542.2|714
1638550800000|2021-12-03 17:00:00|8546.1|8545.2|8547|8546.1|8547.1|8546.2|8544.4|8543.5|683
1638551100000|2021-12-03 17:05:00|8546.9|8546|8547.9|8547|8548.3|8547.4|8543.8|8542.9|556
1638551400000|2021-12-03 17:10:00|8547.8|8546.9|8545.5|8544.6|8549|8548.1|8545.3|8544.4|457
1638551700000|2021-12-03 17:15:00|8545.6|8544.7|8544.9|8544|8547.8|8546.9|8544.8|8543.9|480
1638552000000|2021-12-03 17:20:00|8545|8544.1|8543.2|8542.3|8545|8544.1|8542.3|8541.4|474
1638552300000|2021-12-03 17:25:00|8543.1|8542.2|8543.1|8542.2|8543.7|8542.8|8541.8|8540.9|392
1638552600000|2021-12-03 17:30:00|8543|8542.1|8546.8|8545.9|8547.3|8546.4|8542.4|8541.5|428
1638552900000|2021-12-03 17:35:00|8546.6|8545.7|8543.8|8542.9|8546.8|8545.9|8543.3|8542.4|462
1638553200000|2021-12-03 17:40:00|8543.7|8542.8|8542.8|8541.9|8544.7|8543.8|8541.5|8540.6|444
1638553500000|2021-12-03 17:45:00|8542.9|8542|8543.7|8542.8|8544.3|8543.4|8541.7|8540.8|476
1638553800000|2021-12-03 17:50:00|8543.6|8542.7|8542.5|8541.6|8544.1|8543.2|8540.9|8540|409
1638554100000|2021-12-03 17:55:00|8542.6|8541.7|8545.6|8544.7|8546.2|8545.3|8542.4|8541.5|483
1638554400000|2021-12-03 18:00:00|8545.5|8544.6|8547.5|8546.6|8548|8547.1|8545.3|8544.4|373
1638554700000|2021-12-03 18:05:00|8547.4|8546.5|8544.4|8543.5|8547.6|8546.7|8544.2|8543.3|362
1638555000000|2021-12-03 18:10:00|8544.3|8543.4|8545|8544.1|8545.8|8544.9|8544|8543.1|311
1638555300000|2021-12-03 18:15:00|8545.1|8544.2|8543.6|8542.7|8545.1|8544.2|8542.9|8542|267
1638555600000|2021-12-03 18:20:00|8543.7|8542.8|8543.4|8542.5|8545.1|8544.2|8543.4|8542.5|377
1638555900000|2021-12-03 18:25:00|8543.3|8542.4|8542.6|8541.7|8544.1|8543.2|8542.1|8541.2|375
1638556200000|2021-12-03 18:30:00|8542.7|8541.8|8544.9|8544|8545|8544.1|8542.7|8541.8|427
1638556500000|2021-12-03 18:35:00|8544.7|8543.8|8548.1|8547.2|8548.3|8547.4|8544.4|8543.5|383
1638556800000|2021-12-03 18:40:00|8548|8547.1|8545.3|8544.4|8548|8547.1|8545|8544.1|341
1638557100000|2021-12-03 18:45:00|8545.2|8544.3|8548.2|8547.3|8549|8548.1|8544.7|8543.8|451
1638557400000|2021-12-03 18:50:00|8548.1|8547.2|8548|8547.1|8548.7|8547.8|8546.4|8545.5|407
1638557700000|2021-12-03 18:55:00|8547.9|8547|8547.8|8546.9|8548.8|8547.9|8547.3|8546.4|423
1638558000000|2021-12-03 19:00:00|8547.7|8546.8|8546.3|8545.4|8548|8547.1|8546.1|8545.2|407
1638558300000|2021-12-03 19:05:00|8546.2|8545.3|8549|8548.1|8549.4|8548.5|8546|8545.1|306
1638558600000|2021-12-03 19:10:00|8548.9|8548|8548.4|8547.5|8550.2|8549.3|8547.4|8546.5|314
1638558900000|2021-12-03 19:15:00|8548.5|8547.6|8548.3|8547.4|8548.7|8547.8|8546.6|8545.7|277
1638559200000|2021-12-03 19:20:00|8548.4|8547.5|8548.3|8547.4|8549.8|8548.9|8548|8547.1|353
1638559500000|2021-12-03 19:25:00|8548.4|8547.5|8547.9|8547|8548.7|8547.8|8547.6|8546.7|365
1638559800000|2021-12-03 19:30:00|8547.6|8546.7|8547.9|8547|8549.3|8548.4|8547.3|8546.4|390
1638560100000|2021-12-03 19:35:00|8548|8547.1|8548.4|8547.5|8549.4|8548.5|8547.1|8546.2|370
1638560400000|2021-12-03 19:40:00|8548.5|8547.6|8547.5|8546.6|8548.7|8547.8|8547|8546.1|354
1638560700000|2021-12-03 19:45:00|8547.3|8546.4|8548.4|8547.5|8549.4|8548.5|8547.1|8546.2|341
1638561000000|2021-12-03 19:50:00|8548.3|8547.4|8549.2|8548.3|8549.4|8548.5|8547.5|8546.6|284
1638561300000|2021-12-03 19:55:00|8549.1|8548.2|8550.3|8549.4|8550.6|8549.7|8548.4|8547.5|410
1638561600000|2021-12-03 20:00:00|8550.4|8549.5|8548.6|8547.7|8551.2|8550.2|8548.5|8547.6|551
1638561900000|2021-12-03 20:05:00|8548.7|8547.8|8550|8549.1|8550.5|8549.5|8547.2|8546.2|405
1638562200000|2021-12-03 20:10:00|8549.8|8548.9|8546.5|8545.6|8549.9|8549|8546.3|8545.2|338
1638562500000|2021-12-03 20:15:00|8546.4|8545.5|8547.7|8546.8|8549|8548.1|8546.3|8545.1|352
1638562800000|2021-12-03 20:20:00|8547.8|8546.9|8545.9|8545|8547.8|8546.9|8545.9|8545|352
1638563100000|2021-12-03 20:25:00|8546|8545.1|8546.5|8545.6|8546.6|8545.7|8545|8544|288
1638563400000|2021-12-03 20:30:00|8546.4|8545.5|8545.3|8544.4|8547.4|8546.5|8544.9|8544|345
1638563700000|2021-12-03 20:35:00|8545.4|8544.5|8546|8545.1|8547.2|8546.3|8544.6|8543.4|356
1638564000000|2021-12-03 20:40:00|8545.9|8545|8545.1|8544.2|8546.5|8545.6|8544.5|8543.6|316
1638564300000|2021-12-03 20:45:00|8545.2|8544.3|8545.2|8544.3|8546|8545|8545.1|8544.2|264
1638564600000|2021-12-03 20:50:00|8545.1|8544.2|8544.3|8543.4|8545.2|8544.3|8543.7|8542.8|409
1638564900000|2021-12-03 20:55:00|8544.2|8543.3|8542.7|8541.8|8544.9|8544|8542.2|8541.3|468
1638565200000|2021-12-03 21:00:00|8542.5|8541.6|8543.4|8541.9|8543.9|8542.5|8541.7|8540.6|578
1638565500000|2021-12-03 21:05:00|8543|8542.1|8543.4|8541.9|8544|8542.7|8542.3|8541.1|295
1638565800000|2021-12-03 21:10:00|8543|8542.1|8545.7|8544.2|8545.9|8544.4|8542.4|8541.1|325
1638566100000|2021-12-03 21:15:00|8545.9|8544.4|8544.5|8543|8545.9|8544.6|8544|8542.8|257
1638566400000|2021-12-03 21:20:00|8544.6|8543.1|8544.1|8542.6|8544.6|8543.2|8542.9|8541.6|263
1638566700000|2021-12-03 21:25:00|8544.2|8542.7|8544.9|8544|8545.1|8544|8543.5|8542.1|243
1638567000000|2021-12-03 21:30:00|8544.8|8543.9|8546.8|8545.3|8546.8|8545.3|8544.1|8542.9|359
1638567300000|2021-12-03 21:35:00|8546.4|8544.9|8544.8|8543.3|8547.1|8545.8|8544.3|8542.8|409
1638567600000|2021-12-03 21:40:00|8544.5|8543.6|8545.3|8543.8|8546.9|8545.4|8544.5|8543.1|317
1638567900000|2021-12-03 21:45:00|8545.5|8544|8546.8|8545.3|8551.3|8546.2|8544.2|8540.2|448
1638568200000|2021-12-03 21:50:00|8546.9|8545.4|8547.9|8546.4|8552.6|8546.7|8544.7|8540.7|443
1638568500000|2021-12-03 21:55:00|8550.7|8543.8|8550.4|8542|8556.1|8548|8542.1|8531.1|798
1638738000000|2021-12-05 21:00:00|8553.4|8532.4|8562.8|8541.8|8562.9|8541.9|8553.4|8532.4|3
1638738300000|2021-12-05 21:05:00|8567.6|8546.6|8559.5|8538.5|8567.6|8546.6|8548.3|8527.3|8
1638738600000|2021-12-05 21:10:00|8553.2|8532.2|8561.5|8540.5|8561.5|8540.5|8553.2|8532.2|9
1638738900000|2021-12-05 21:15:00|8562|8541|8568.5|8548.3|8571.8|8550.8|8547.5|8526.6|26
1638739200000|2021-12-05 21:20:00|8555.4|8534.4|8565.2|8545.9|8572.2|8551.2|8546.4|8525.4|51
1638739500000|2021-12-05 21:25:00|8555.3|8542.8|8553|8541.3|8569.4|8548.4|8546.9|8525.9|50
1638739800000|2021-12-05 21:30:00|8563.6|8542.6|8553.2|8540.9|8565.9|8544.9|8548.5|8527.5|21
1638740100000|2021-12-05 21:35:00|8564.5|8543.5|8550.3|8543.8|8565.4|8544.4|8549.8|8528.8|33
1638740400000|2021-12-05 21:40:00|8554.8|8541.4|8560.2|8541.7|8564.2|8543.7|8550.2|8541.3|15
1638740700000|2021-12-05 21:45:00|8550.2|8543.7|8554.1|8539.8|8564.6|8543.9|8550.2|8539.8|14
1638741000000|2021-12-05 21:50:00|8551.2|8544.7|8552.6|8541|8560.2|8545.2|8551|8541|15
1638741300000|2021-12-05 21:55:00|8560.6|8541.8|8559.9|8538.9|8564.3|8543.3|8550.9|8529.9|24
1638741600000|2021-12-05 22:00:00|8560.1|8539.1|8536.3|8525.3|8565.5|8544.5|8536.1|8525.1|70
1638741900000|2021-12-05 22:05:00|8536.6|8525.6|8541.2|8530.2|8542|8531|8536.6|8525.6|33
1638742200000|2021-12-05 22:10:00|8541.5|8530.5|8540.5|8529.5|8542.5|8531.5|8538|8527|47
1638742500000|2021-12-05 22:15:00|8536.6|8525.6|8539.4|8528.4|8541.5|8530.5|8536.6|8525.6|63
1638742800000|2021-12-05 22:20:00|8538.8|8527.8|8542.3|8531.3|8543|8532|8537.6|8526.6|46
1638743100000|2021-12-05 22:25:00|8542.4|8531.4|8540.5|8529.5|8543.1|8532.1|8538.4|8527.4|17
1638743400000|2021-12-05 22:30:00|8541.1|8530.1|8540.6|8529.6|8545.7|8534.7|8537.1|8526.1|320
1638743700000|2021-12-05 22:35:00|8540.5|8529.5|8547.1|8536.1|8548.5|8537.5|8539.3|8528.3|412
1638744000000|2021-12-05 22:40:00|8546.6|8535.6|8543.6|8532.6|8550.8|8539.8|8540.2|8529.2|243
1638744300000|2021-12-05 22:45:00|8543.7|8532.7|8543.4|8532.4|8546.3|8535.3|8539.6|8528.6|391
1638744600000|2021-12-05 22:50:00|8543.7|8532.7|8543.4|8532.4|8547.7|8536.7|8541.5|8530.5|431
1638744900000|2021-12-05 22:55:00|8543.5|8532.5|8545.8|8534.8|8551|8540|8542.4|8531.4|303
1638745200000|2021-12-05 23:00:00|8546.2|8535.2|8541.3|8538|8550|8540.9|8540.6|8533.8|1258
1638745500000|2021-12-05 23:05:00|8541.6|8538.3|8540.8|8538.3|8543.7|8540.1|8540|8537.4|988
1638745800000|2021-12-05 23:10:00|8540.2|8538.7|8540.3|8538.8|8541.2|8539.1|8539.5|8537.3|521
1638746100000|2021-12-05 23:15:00|8540.4|8538.9|8539.3|8537.8|8541.7|8539.7|8539.3|8537.8|290
1638746400000|2021-12-05 23:20:00|8539.2|8537.7|8540.4|8538.9|8540.6|8539.1|8539|8537.5|186
1638746700000|2021-12-05 23:25:00|8540.5|8539|8541.5|8540|8541.8|8540.6|8540.2|8538.3|231
1638747000000|2021-12-05 23:30:00|8541.4|8539.9|8541|8539.5|8541.6|8540.3|8539.6|8538.3|208
1638747300000|2021-12-05 23:35:00|8540.9|8539.4|8541.1|8539.6|8541.6|8540.3|8540.4|8539.2|162
1638747600000|2021-12-05 23:40:00|8541.2|8539.7|8541|8539.5|8542|8540.6|8540.5|8539.4|140
1638747900000|2021-12-05 23:45:00|8541.1|8539.6|8542.3|8540.8|8542.5|8541.3|8540.4|8539.2|160
1638748200000|2021-12-05 23:50:00|8542.2|8540.7|8541.6|8540.7|8542.5|8541.3|8541.2|8540.1|193
1638748500000|2021-12-05 23:55:00|8542|8540.5|8541.6|8540.1|8542.4|8541|8540.8|8539.8|280
1638748800000|2021-12-06 00:00:00|8541.3|8540.4|8541.5|8540.6|8542.5|8541.3|8541.1|8539.9|298
1638749100000|2021-12-06 00:05:00|8541.4|8540.5|8541.4|8540.5|8541.7|8540.8|8540.2|8539.3|304
1638749400000|2021-12-06 00:10:00|8541.3|8540.4|8540.7|8539.8|8542.5|8541.6|8540.4|8539.5|256
1638749700000|2021-12-06 00:15:00|8540.8|8539.9|8540.5|8539.6|8541.3|8540.4|8539.8|8538.9|336
1638750000000|2021-12-06 00:20:00|8540.4|8539.5|8539.7|8538.8|8540.9|8539.8|8539.4|8538.5|298
1638750300000|2021-12-06 00:25:00|8539.6|8538.7|8539.8|8538.9|8540.5|8539.2|8539|8538.1|272
1638750600000|2021-12-06 00:30:00|8539.7|8538.8|8540.8|8539.9|8541.7|8540.8|8539.6|8538.7|228
1638750900000|2021-12-06 00:35:00|8540.7|8539.8|8539.3|8538.4|8540.7|8539.8|8539|8538.1|277
1638751200000|2021-12-06 00:40:00|8539.4|8538.5|8538.3|8537.4|8539.8|8538.6|8538.2|8537.1|326
1638751500000|2021-12-06 00:45:00|8538.4|8537.5|8537.9|8537|8538.4|8537.5|8537.4|8536.5|331
1638751800000|2021-12-06 00:50:00|8538|8537.1|8534.7|8533.2|8538.7|8537.6|8533.5|8532.3|391
1638752100000|2021-12-06 00:55:00|8534.6|8533.1|8535.1|8534.2|8535.1|8534.2|8533.5|8532.4|424
1638752400000|2021-12-06 01:00:00|8535|8534.1|8534.4|8533.5|8536.2|8535.3|8534|8533.1|285
1638752700000|2021-12-06 01:05:00|8534.5|8533.6|8532.3|8531.4|8534.8|8533.9|8532.3|8531.4|225
1638753000000|2021-12-06 01:10:00|8532.4|8531.5|8532.4|8531.5|8533|8532.1|8531.6|8530.7|273
1638753300000|2021-12-06 01:15:00|8532.6|8531.7|8533.2|8532.3|8534.2|8533.3|8532.2|8531.3|262
1638753600000|2021-12-06 01:20:00|8533.4|8532.5|8533.6|8532.7|8534.1|8533.2|8533.2|8532.3|238
1638753900000|2021-12-06 01:25:00|8533.2|8532.3|8532.4|8531.5|8533.2|8532.3|8531.6|8530.7|228
1638754200000|2021-12-06 01:30:00|8532.5|8531.6|8532.9|8532|8533.7|8532.8|8532.1|8531.2|167
1638754500000|2021-12-06 01:35:00|8533|8532.1|8532.3|8531.4|8533.9|8533|8532|8531.1|226
1638754800000|2021-12-06 01:40:00|8532.4|8531.5|8533.6|8532.7|8534|8533|8532.4|8531.5|122
1638755100000|2021-12-06 01:45:00|8533.3|8532.4|8531.7|8530.8|8533.3|8532.4|8531.3|8530.4|278
1638755400000|2021-12-06 01:50:00|8531.4|8530.5|8531.3|8530.4|8531.8|8530.9|8529.6|8528.7|416
1638755700000|2021-12-06 01:55:00|8531.2|8530.3|8531.3|8530.4|8532.3|8531.3|8530.9|8530|339
1638756000000|2021-12-06 02:00:00|8531.2|8530.3|8532.6|8531.7|8532.8|8531.9|8530.9|8530|216
1638756300000|2021-12-06 02:05:00|8532.5|8531.6|8532.2|8531.3|8533.5|8532.6|8531.6|8530.7|212
1638756600000|2021-12-06 02:10:00|8532.3|8531.4|8533.2|8532.3|8533.5|8532.6|8531.8|8530.9|198
1638756900000|2021-12-06 02:15:00|8533.3|8532.4|8533.8|8532.9|8533.8|8532.9|8532.9|8532|170
1638757200000|2021-12-06 02:20:00|8533.7|8532.8|8533.8|8532.9|8534.7|8533.8|8533.4|8532.5|210
1638757500000|2021-12-06 02:25:00|8533.9|8533|8533.1|8532.2|8534.5|8533.6|8532.9|8532|179
1638757800000|2021-12-06 02:30:00|8533|8532.1|8534.8|8533.9|8535.2|8534.3|8533|8532.1|225
1638758100000|2021-12-06 02:35:00|8534.9|8534|8534|8533.1|8535.1|8534.2|8533.7|8532.8|169
1638758400000|2021-12-06 02:40:00|8533.9|8533|8533.6|8532.7|8534|8533.1|8532.3|8531.4|152
1638758700000|2021-12-06 02:45:00|8533.5|8532.6|8531.8|8530.9|8533.7|8532.8|8531.6|8530.7|177
1638759000000|2021-12-06 02:50:00|8531.7|8530.8|8532.6|8531.7|8533|8532.1|8531.3|8530.4|188
1638759300000|2021-12-06 02:55:00|8532.5|8531.6|8531.8|8530.9|8533|8532.1|8531.3|8530.4|308
1638759600000|2021-12-06 03:00:00|8531.7|8530.8|8532.5|8531.6|8533.7|8532.8|8531.6|8530.7|238
1638759900000|2021-12-06 03:05:00|8532.3|8531.4|8531.2|8530.3|8532.8|8531.9|8530.9|8530|198
1638760200000|2021-12-06 03:10:00|8531.1|8530.2|8530.8|8529.9|8531.3|8530.4|8530.2|8529.3|196
1638760500000|2021-12-06 03:15:00|8530.5|8529.6|8530.9|8530|8531.1|8530.2|8530.2|8529.3|153
1638760800000|2021-12-06 03:20:00|8530.8|8529.9|8530.5|8529.6|8531.1|8530.2|8530|8529.1|134
1638761100000|2021-12-06 03:25:00|8530.4|8529.5|8530.8|8529.9|8531.1|8530.2|8530.4|8529.5|114
1638761400000|2021-12-06 03:30:00|8530.9|8530|8530.7|8529.8|8531.3|8530.4|8530.3|8529.4|103
1638761700000|2021-12-06 03:35:00|8530.8|8529.9|8531.1|8530.2|8531.2|8530.3|8530.7|8529.8|80
1638762000000|2021-12-06 03:40:00|8531|8530.1|8531.4|8530.5|8531.8|8530.9|8530.7|8529.8|113
1638762300000|2021-12-06 03:45:00|8531.3|8530.4|8531.6|8530.7|8532.5|8531.6|8531|8530.1|148
1638762600000|2021-12-06 03:50:00|8531.7|8530.8|8531.8|8530.9|8531.9|8531|8531.4|8530.5|94
1638762900000|2021-12-06 03:55:00|8531.7|8530.8|8532.2|8531.3|8532.8|8531.9|8531.7|8530.8|180
1638763200000|2021-12-06 04:00:00|8532.1|8531.2|8532.6|8531.7|8533|8532.1|8531.9|8531|158
1638763500000|2021-12-06 04:05:00|8532.5|8531.6|8531.8|8530.9|8532.6|8531.7|8531.3|8530.4|109
1638763800000|2021-12-06 04:10:00|8531.9|8531|8532.4|8531.5|8532.8|8531.9|8531.7|8530.8|117
1638764100000|2021-12-06 04:15:00|8532.5|8531.6|8533.1|8532.2|8533.2|8532.3|8532.3|8531.4|70
1638764400000|2021-12-06 04:20:00|8533.2|8532.3|8533|8532.1|8533.9|8533|8532.8|8531.9|74
1638764700000|2021-12-06 04:25:00|8533.1|8532.2|8532|8531.1|8533.1|8532.2|8531.4|8530.5|89
1638765000000|2021-12-06 04:30:00|8531.9|8531|8532.2|8531.3|8532.3|8531.4|8531.2|8530.3|148
1638765300000|2021-12-06 04:35:00|8532.3|8531.4|8531.6|8530.7|8532.3|8531.4|8531.2|8530.3|166
1638765600000|2021-12-06 04:40:00|8531.5|8530.6|8531.1|8530.2|8531.6|8530.7|8530.8|8529.9|116
1638765900000|2021-12-06 04:45:00|8531|8530.1|8530.6|8529.7|8531.6|8530.7|8530.6|8529.7|118
1638766200000|2021-12-06 04:50:00|8530.7|8529.8|8529.7|8528.8|8531|8530.1|8529.6|8528.7|109
1638766500000|2021-12-06 04:55:00|8529.8|8528.9|8530.7|8529.8|8531.1|8530.2|8529.8|8528.9|94
1638766800000|2021-12-06 05:00:00|8530.6|8529.7|8531|8530.1|8531.9|8531|8530.6|8529.7|154
1638767100000|2021-12-06 05:05:00|8530.9|8530|8531|8530.1|8531.2|8530.3|8530.3|8529.4|159
1638767400000|2021-12-06 05:10:00|8531.1|8530.2|8529.8|8528.9|8531.8|8530.9|8529.7|8528.8|182
1638767700000|2021-12-06 05:15:00|8529.9|8529|8530.5|8529.6|8531.1|8530.2|8529.6|8528.7|115
1638768000000|2021-12-06 05:20:00|8530.4|8529.5|8530.8|8529.9|8530.9|8530|8529.8|8528.9|83
1638768300000|2021-12-06 05:25:00|8530.9|8530|8529|8528.1|8530.9|8530|8529|8528.1|148
1638768600000|2021-12-06 05:30:00|8529.1|8528.2|8529.5|8528.6|8530.5|8529.6|8529|8528.1|177
1638768900000|2021-12-06 05:35:00|8529.6|8528.7|8529.3|8528.4|8529.6|8528.7|8528.7|8527.8|150
1638769200000|2021-12-06 05:40:00|8529.4|8528.5|8530.2|8529.3|8530.5|8529.6|8529.2|8528.3|137
1638769500000|2021-12-06 05:45:00|8530.3|8529.4|8530.1|8529.2|8530.8|8529.9|8529.8|8528.9|154
1638769800000|2021-12-06 05:50:00|8530|8529.1|8529.1|8528.2|8530.3|8529.4|8529.1|8528.2|185
1638770100000|2021-12-06 05:55:00|8529.2|8528.3|8527.6|8526.7|8529.3|8528.4|8527.4|8526.5|215
1638770400000|2021-12-06 06:00:00|8527.7|8526.8|8527.7|8526.8|8528.8|8527.9|8527|8526.1|152
1638770700000|2021-12-06 06:05:00|8527.8|8526.9|8529.3|8528.4|8529.4|8528.5|8527.6|8526.7|164
1638771000000|2021-12-06 06:10:00|8529.4|8528.5|8528.1|8527.2|8529.4|8528.5|8528.1|8527.2|163
1638771300000|2021-12-06 06:15:00|8528.2|8527.3|8526.4|8525.5|8529.1|8528.2|8525.9|8525|239
1638771600000|2021-12-06 06:20:00|8526.5|8525.6|8527.6|8526.7|8528.4|8527.5|8526.5|8525.6|167
1638771900000|2021-12-06 06:25:00|8527.7|8526.8|8529.1|8528.2|8529.6|8528.7|8527.6|8526.7|227
1638772200000|2021-12-06 06:30:00|8529|8528.1|8529.1|8528.2|8529.7|8528.8|8528.5|8527.6|202
1638772500000|2021-12-06 06:35:00|8529|8528.1|8529.9|8529|8530|8529.1|8528.8|8527.9|157
1638772800000|2021-12-06 06:40:00|8530|8529.1|8531.4|8530.5|8531.7|8530.8|8529.7|8528.8|167
1638773100000|2021-12-06 06:45:00|8531.1|8530.2|8530.7|8529.8|8531.3|8530.4|8530.6|8529.7|134
1638773400000|2021-12-06 06:50:00|8530.6|8529.7|8531.5|8530.6|8531.9|8531|8530.6|8529.7|251
1638773700000|2021-12-06 06:55:00|8531.6|8530.7|8530.7|8529.2|8531.6|8530.7|8530|8529.1|288
1638774000000|2021-12-06 07:00:00|8530.8|8529.3|8529.6|8528.7|8531.7|8530.8|8529|8528.1|445
1638774300000|2021-12-06 07:05:00|8529.7|8528.8|8530.2|8529.3|8530.9|8530|8529.1|8528.2|315
1638774600000|2021-12-06 07:10:00|8530.1|8529.2|8529.1|8528.2|8530.3|8529.4|8528.8|8527.9|296
1638774900000|2021-12-06 07:15:00|8529|8528.1|8527.9|8527|8529.6|8528.7|8527.9|8527|220
1638775200000|2021-12-06 07:20:00|8527.8|8526.9|8527.7|8526.8|8528.4|8527.5|8526.9|8526|190
1638775500000|2021-12-06 07:25:00|8527.4|8526.5|8528.9|8528|8529.4|8528.5|8526.8|8525.9|259
1638775800000|2021-12-06 07:30:00|8529|8528.1|8530|8529.1|8532.1|8531|8528.7|8527.8|408
1638776100000|2021-12-06 07:35:00|8529.9|8529|8529|8528.1|8531.3|8530.1|8528|8526.8|336
1638776400000|2021-12-06 07:40:00|8528.9|8528|8528.2|8527.3|8529.2|8528.3|8526.9|8526|325
1638776700000|2021-12-06 07:45:00|8528.3|8527.4|8525.3|8524.4|8528.3|8527.4|8524.3|8523.2|334
1638777000000|2021-12-06 07:50:00|8525.4|8524.5|8522|8520.5|8525.7|8524.6|8521.7|8520.5|348
1638777300000|2021-12-06 07:55:00|8521.8|8520.9|8521.4|8520.5|8522.4|8521.4|8520.9|8519.6|319
1638777600000|2021-12-06 08:00:00|8521.3|8520.4|8524.1|8522.6|8524.2|8522.8|8520.6|8519.5|646
1638777900000|2021-12-06 08:05:00|8524.2|8522.7|8527|8526.1|8527.4|8526.2|8523.8|8522.6|539
1638778200000|2021-12-06 08:10:00|8527.1|8526.2|8526|8524.5|8528.3|8527.1|8525.7|8524.5|533
1638778500000|2021-12-06 08:15:00|8526.1|8524.6|8520.7|8519.8|8526.1|8524.9|8520.6|8519.7|580
1638778800000|2021-12-06 08:20:00|8520.8|8519.9|8519.2|8518.3|8521|8520.1|8518.2|8517|483
1638779100000|2021-12-06 08:25:00|8519.3|8518.4|8519.4|8518.5|8522.1|8521|8518.4|8517.5|509
1638779400000|2021-12-06 08:30:00|8519.5|8518|8518.3|8517.4|8520.5|8519.4|8517.2|8516.2|572
1638779700000|2021-12-06 08:35:00|8518|8517.1|8516.4|8515.5|8518.3|8517.4|8514.6|8513.7|503
1638780000000|2021-12-06 08:40:00|8516.3|8515.4|8515.6|8514.7|8517.3|8516.2|8514.6|8513.7|472
1638780300000|2021-12-06 08:45:00|8515.5|8514.6|8516|8515.1|8516.5|8515.1|8513.3|8512.4|475
1638780600000|2021-12-06 08:50:00|8515.9|8515|8515.2|8514.3|8517.3|8516.1|8514.2|8513.1|518
1638780900000|2021-12-06 08:55:00|8515|8514.1|8520.8|8519.3|8521.7|8520.5|8514.1|8512.9|532
1638781200000|2021-12-06 09:00:00|8520.9|8519.4|8517.8|8516.9|8522.1|8521.2|8514.5|8513.4|800
1638781500000|2021-12-06 09:05:00|8517.7|8516.8|8515.3|8514.4|8517.7|8516.8|8513.7|8512.7|568
1638781800000|2021-12-06 09:10:00|8515.4|8514.5|8514.1|8513.2|8515.6|8514.6|8513.2|8512|549
1638782100000|2021-12-06 09:15:00|8514.2|8513.3|8515.6|8514.7|8516|8514.8|8513.1|8512|539
1638782400000|2021-12-06 09:20:00|8516|8515.1|8515.6|8514.7|8519.8|8518.6|8515.3|8514.2|543
1638782700000|2021-12-06 09:25:00|8515.8|8514.3|8516|8514.5|8517.4|8516.4|8515.2|8514.2|470
1638783000000|2021-12-06 09:30:00|8516.1|8514.6|8514.7|8513.8|8516.8|8515.6|8513.8|8512.9|520
1638783300000|2021-12-06 09:35:00|8514.6|8513.7|8520|8519.1|8520.4|8519.2|8513.9|8513|504
1638783600000|2021-12-06 09:40:00|8520.1|8519.2|8520.9|8519.4|8522.1|8521.2|8518.4|8517.3|495
1638783900000|2021-12-06 09:45:00|8520.6|8519.7|8520.7|8519.8|8522.7|8521.8|8520.2|8519.3|425
1638784200000|2021-12-06 09:50:00|8520.8|8519.9|8521|8520.1|8522|8521.1|8519.6|8518.7|341
1638784500000|2021-12-06 09:55:00|8520.9|8520|8520.8|8519.9|8523.4|8522.5|8520.7|8519.5|444
1638784800000|2021-12-06 10:00:00|8520.7|8519.8|8523.9|8523|8524.1|8523.1|8519.4|8518.5|406
1638785100000|2021-12-06 10:05:00|8524|8523.1|8524.9|8524|8525.4|8524.3|8522.5|8521.6|369
1638785400000|2021-12-06 10:10:00|8524.8|8523.9|8526.4|8525.5|8527|8525.8|8523.5|8522.6|421
1638785700000|2021-12-06 10:15:00|8526.1|8525.2|8524.2|8523.3|8526.1|8525.2|8523.8|8522.7|369
1638786000000|2021-12-06 10:20:00|8524.3|8523.4|8528.8|8527.9|8529.3|8528.2|8524.3|8523.4|392
1638786300000|2021-12-06 10:25:00|8528.7|8527.8|8530.6|8529.7|8530.8|8529.9|8527.7|8526.7|365
1638786600000|2021-12-06 10:30:00|8530.4|8529.5|8527|8526.1|8530.9|8530|8526.7|8525.7|385
1638786900000|2021-12-06 10:35:00|8527.1|8526.2|8525.5|8524.6|8527.6|8526.3|8524.2|8523.3|341
1638787200000|2021-12-06 10:40:00|8525.6|8524.7|8525.9|8525|8527.9|8527|8524.5|8523.6|385
1638787500000|2021-12-06 10:45:00|8526|8525.1|8524.8|8523.9|8527.6|8526.6|8524.4|8523.5|331
1638787800000|2021-12-06 10:50:00|8524.9|8524|8527.2|8526.3|8527.8|8526.7|8523.9|8523|269
1638788100000|2021-12-06 10:55:00|8527.1|8526.2|8519.4|8518.5|8527.1|8526.2|8519.2|8518.1|375
1638788400000|2021-12-06 11:00:00|8519.5|8518.6|8519.7|8518.8|8520.6|8519.7|8519.2|8518.3|288
1638788700000|2021-12-06 11:05:00|8519.6|8518.7|8519.1|8518.2|8521.8|8520.7|8518|8516.9|391
1638789000000|2021-12-06 11:10:00|8519.2|8518.3|8520.2|8519.3|8521.1|8520.2|8518.9|8518|295
1638789300000|2021-12-06 11:15:00|8520.1|8519.2|8516.9|8516|8520.9|8519.8|8515.8|8514.9|307
1638789600000|2021-12-06 11:20:00|8517|8516.1|8515.5|8514.6|8517.2|8516.3|8515.2|8514.3|350
1638789900000|2021-12-06 11:25:00|8515.7|8514.2|8515.2|8513.7|8515.8|8514.7|8514.4|8513.5|347
1638790200000|2021-12-06 11:30:00|8515.3|8513.8|8512.5|8511.6|8517.6|8516.3|8511.4|8510.5|627
1638790500000|2021-12-06 11:35:00|8512.7|8511.8|8506.8|8505.9|8513.2|8512.3|8506.8|8505.9|433
1638790800000|2021-12-06 11:40:00|8506.9|8506|8508.9|8507.4|8510.5|8509.6|8506.9|8506|573
1638791100000|2021-12-06 11:45:00|8508.8|8507.3|8508.6|8507.7|8509|8508.1|8507.3|8506.2|370
1638791400000|2021-12-06 11:50:00|8508.7|8507.8|8504|8503.1|8508.8|8507.9|8504|8502.9|454
1638791700000|2021-12-06 11:55:00|8504.1|8503.2|8505|8504.1|8505.5|8504.6|8503|8502|536
1638792000000|2021-12-06 12:00:00|8505.1|8504.2|8506.1|8505.2|8506.6|8505.5|8502.8|8501.9|498
1638792300000|2021-12-06 12:05:00|8506|8505.1|8507.2|8506.3|8508.5|8507.5|8504.9|8503.9|548
1638792600000|2021-12-06 12:10:00|8507.1|8506.2|8503.7|8502.8|8508.1|8507.2|8503.1|8502.2|505
1638792900000|2021-12-06 12:15:00|8503.6|8502.7|8508.2|8506.7|8508.3|8507.1|8501.1|8500.2|476
1638793200000|2021-12-06 12:20:00|8508.3|8507.3|8510|8508.5|8510.9|8509.8|8506.8|8505.7|514
1638793500000|2021-12-06 12:25:00|8509.7|8508.8|8514.3|8512.8|8514.8|8513.6|8509.6|8508.5|618
1638793800000|2021-12-06 12:30:00|8514.5|8513|8513.3|8512.4|8515.5|8514.2|8512.6|8511.6|508
1638794100000|2021-12-06 12:35:00|8513.4|8512.5|8510.2|8508.7|8513.9|8512.7|8508.6|8507.5|367
1638794400000|2021-12-06 12:40:00|8510.1|8508.6|8513.1|8512.2|8514.2|8513.3|8509.6|8508.4|440
1638794700000|2021-12-06 12:45:00|8513|8512.1|8512.9|8512|8513.8|8512.9|8512|8511.1|381
1638795000000|2021-12-06 12:50:00|8512.8|8511.9|8511.9|8511|8513.7|8512.5|8510.5|8509.6|312
1638795300000|2021-12-06 12:55:00|8511.8|8510.9|8509.6|8508.7|8512.1|8511.2|8508.2|8506.9|523
1638795600000|2021-12-06 13:00:00|8509.7|8508.8|8509.4|8508.5|8510.9|8510|8508.2|8507.2|432
1638795900000|2021-12-06 13:05:00|8509.5|8508.6|8511.9|8511|8512|8511.1|8509.5|8508.6|282
1638796200000|2021-12-06 13:10:00|8512|8511.1|8513|8512.1|8513.5|8512.6|8511.3|8510.4|525
1638796500000|2021-12-06 13:15:00|8512.9|8512|8513.6|8512.7|8515.6|8514.7|8512.6|8511.7|470
1638796800000|2021-12-06 13:20:00|8513.7|8512.8|8518.5|8517.6|8519.6|8518.7|8513.4|8512.3|616
1638797100000|2021-12-06 13:25:00|8518.6|8517.7|8516.9|8516|8520.5|8519.6|8513.2|8512.3|550
1638797400000|2021-12-06 13:30:00|8517|8516.1|8517.7|8516.8|8517.9|8517|8513.4|8512.5|614
1638797700000|2021-12-06 13:35:00|8517.5|8516.6|8519.6|8518.7|8521.7|8520.8|8517.3|8516.4|573
1638798000000|2021-12-06 13:40:00|8519.5|8518.6|8520|8519.1|8522.5|8521.6|8518.4|8517.2|502
1638798300000|2021-12-06 13:45:00|8520.4|8518.9|8519.5|8518.6|8521.2|8520|8518.4|8517.5|397
1638798600000|2021-12-06 13:50:00|8519.7|8518.8|8518.8|8517.9|8521.8|8520.9|8518.8|8517.9|370
1638798900000|2021-12-06 13:55:00|8518.7|8517.8|8515.9|8515|8519.1|8518.2|8515.1|8514.2|326
1638799200000|2021-12-06 14:00:00|8515.8|8514.9|8517.3|8516.4|8518.6|8517.7|8515.2|8514.3|623
1638799500000|2021-12-06 14:05:00|8517.2|8516.3|8521|8520.1|8521.7|8520.8|8516.8|8515.8|460
1638799800000|2021-12-06 14:10:00|8520.9|8520|8522.2|8521.3|8525.1|8524.2|8520.4|8519.5|509
1638800100000|2021-12-06 14:15:00|8522.3|8521.4|8515.5|8514.6|8522.5|8521.4|8515.3|8514.4|527
1638800400000|2021-12-06 14:20:00|8515.4|8514.5|8517.2|8516.3|8518.4|8517.3|8515.3|8514.4|574
1638800700000|2021-12-06 14:25:00|8517.3|8516.4|8522.5|8521.6|8522.5|8521.6|8517|8516.1|593
1638801000000|2021-12-06 14:30:00|8522.4|8521.5|8523.9|8522.4|8524|8522.7|8519.5|8518.6|754
1638801300000|2021-12-06 14:35:00|8523.6|8522.7|8521.3|8520.4|8524.5|8523.6|8519.3|8518.2|828
1638801600000|2021-12-06 14:40:00|8521.4|8520.5|8521|8520.1|8524.7|8523.4|8519.9|8519|813
1638801900000|2021-12-06 14:45:00|8521.4|8520.5|8520.5|8519.6|8522.9|8522|8519.9|8519|621
1638802200000|2021-12-06 14:50:00|8520.7|8519.8|8526.6|8525.7|8526.7|8525.8|8519.1|8518.2|725
1638802500000|2021-12-06 14:55:00|8526.4|8525.5|8524.8|8523.9|8526.9|8526|8522.9|8522|683
1638802800000|2021-12-06 15:00:00|8524.9|8524|8523.1|8522.2|8525.6|8524.6|8522.7|8521.8|764
1638803100000|2021-12-06 15:05:00|8522.9|8522|8521.7|8520.8|8525.2|8524.3|8521.3|8520.4|652
1638803400000|2021-12-06 15:10:00|8521.8|8520.9|8521|8520.1|8522.9|8522|8518.7|8517.8|636
1638803700000|2021-12-06 15:15:00|8520.9|8520|8519.3|8518.4|8523.2|8522.3|8519|8518.1|546
1638804000000|2021-12-06 15:20:00|8519.2|8518.3|8519.3|8518.4|8521.1|8520.2|8518|8517.1|482
1638804300000|2021-12-06 15:25:00|8519.2|8518.3|8519.8|8518.9|8520.9|8520|8518.3|8517.4|521
1638804600000|2021-12-06 15:30:00|8519.9|8519|8517.5|8516.6|8520.1|8519.2|8515.8|8514.7|532
1638804900000|2021-12-06 15:35:00|8517.4|8516.5|8521.6|8520.7|8522.8|8521.9|8517.3|8516.4|614
1638805200000|2021-12-06 15:40:00|8521.4|8520.5|8523.8|8522.9|8525|8524.1|8520.1|8519.2|444
1638805500000|2021-12-06 15:45:00|8523.9|8523|8518.9|8518|8524.3|8523.4|8518.9|8517.9|611
1638805800000|2021-12-06 15:50:00|8519|8518.1|8514.3|8513.4|8519.4|8518.5|8514.3|8513.4|615
1638806100000|2021-12-06 15:55:00|8514.2|8513.3|8516.4|8515.5|8516.7|8515.8|8512.7|8511.8|727
1638806400000|2021-12-06 16:00:00|8516.3|8515.4|8517.3|8516.4|8519|8518.1|8515.7|8514.8|615
1638806700000|2021-12-06 16:05:00|8517.2|8516.3|8517.8|8516.9|8518.7|8517.8|8515.7|8514.8|458
1638807000000|2021-12-06 16:10:00|8517.6|8516.7|8515.9|8515|8518.2|8517.3|8515.5|8514.6|510
1638807300000|2021-12-06 16:15:00|8516|8515.1|8513.5|8512.6|8517.2|8516.3|8512.9|8512|426
1638807600000|2021-12-06 16:20:00|8513.6|8512.7|8510.5|8509.6|8514.5|8513.4|8510|8509|548
1638807900000|2021-12-06 16:25:00|8510.4|8509.5|8511.2|8510.3|8512.6|8511.7|8510.1|8509.2|429
1638808200000|2021-12-06 16:30:00|8511.3|8510.4|8511.7|8510.8|8512.1|8511.2|8510.1|8509.2|447
1638808500000|2021-12-06 16:35:00|8511.8|8510.9|8511.7|8510.8|8512.1|8511.2|8510|8509.1|348
1638808800000|2021-12-06 16:40:00|8511.6|8510.7|8514|8513.1|8514.6|8513.7|8511.5|8510.6|380
1638809100000|2021-12-06 16:45:00|8514.1|8513.2|8513.6|8512.7|8515.5|8514.6|8512.5|8511.6|405
1638809400000|2021-12-06 16:50:00|8513.7|8512.8|8514.7|8513.8|8515.5|8514.6|8512.9|8512|432
1638809700000|2021-12-06 16:55:00|8514.8|8513.9|8513.7|8512.8|8515.5|8514.6|8512.5|8511.6|419
1638810000000|2021-12-06 17:00:00|8513.6|8512.7|8511.9|8511|8514.8|8513.9|8511.5|8510.6|378
1638810300000|2021-12-06 17:05:00|8511.8|8510.9|8512.3|8511.4|8514.3|8513.4|8511.8|8510.9|297
1638810600000|2021-12-06 17:10:00|8512.2|8511.3|8512.2|8511.3|8512.7|8511.8|8510.5|8509.6|228
1638810900000|2021-12-06 17:15:00|8512.5|8511.6|8511.8|8510.9|8513.5|8512.5|8511.7|8510.8|224
1638811200000|2021-12-06 17:20:00|8512|8511.1|8511.5|8510.6|8512.1|8511.1|8510.1|8509.2|224
1638811500000|2021-12-06 17:25:00|8511.4|8510.5|8512|8511.1|8512.5|8511.6|8510.4|8509.5|322
1638811800000|2021-12-06 17:30:00|8511.9|8511|8509.6|8508.7|8512.5|8511.6|8509.4|8508.5|341
1638812100000|2021-12-06 17:35:00|8509.5|8508.6|8509.8|8508.9|8511.2|8510.3|8509.5|8508.6|333
1638812400000|2021-12-06 17:40:00|8509.7|8508.8|8510.6|8509.7|8511|8510.1|8508.5|8507.6|288
1638812700000|2021-12-06 17:45:00|8510.7|8509.8|8511.3|8510.4|8511.9|8511|8510.4|8509.2|227
1638813000000|2021-12-06 17:50:00|8511.2|8510.3|8509.4|8508.5|8512|8511.1|8509.3|8508.3|267
1638813300000|2021-12-06 17:55:00|8509.3|8508.4|8510|8509.1|8510.7|8509.8|8508.9|8508|265
1638813600000|2021-12-06 18:00:00|8509.9|8509|8508.5|8507.6|8511.2|8510.3|8508.4|8507.4|305
1638813900000|2021-12-06 18:05:00|8508.4|8507.5|8508.5|8507.6|8509.5|8508.6|8508.2|8507.3|201
1638814200000|2021-12-06 18:10:00|8508.4|8507.5|8509.7|8508.8|8509.8|8508.9|8507.8|8506.9|233
1638814500000|2021-12-06 18:15:00|8509.6|8508.7|8508.8|8507.9|8510.3|8509.3|8508.8|8507.9|182
1638814800000|2021-12-06 18:20:00|8508.9|8508|8510.9|8509.4|8511.2|8510.1|8508.9|8508|309
1638815100000|2021-12-06 18:25:00|8510.8|8509.3|8510.9|8510|8511.3|8510.1|8509.7|8508.8|240
1638815400000|2021-12-06 18:30:00|8511|8510.1|8509.9|8509|8511.9|8510.7|8509.8|8508.9|188
1638815700000|2021-12-06 18:35:00|8509.8|8508.9|8510.4|8509.5|8511|8510.1|8509.8|8508.9|179
1638816000000|2021-12-06 18:40:00|8510.5|8509.6|8510.1|8509.2|8510.7|8509.8|8509.6|8508.4|226
1638816300000|2021-12-06 18:45:00|8510|8509.1|8508.6|8507.7|8510.5|8509.6|8508.5|8507.6|222
1638816600000|2021-12-06 18:50:00|8508.5|8507.6|8508.2|8507.3|8509|8508.1|8507.8|8506.8|137
1638816900000|2021-12-06 18:55:00|8508.1|8507.2|8507.7|8506.8|8508.8|8507.9|8507.6|8506.4|209
1638817200000|2021-12-06 19:00:00|8507.6|8506.7|8507.1|8506.2|8507.8|8506.7|8506.2|8505.3|244
1638817500000|2021-12-06 19:05:00|8507.2|8506.3|8507|8506.1|8507.5|8506.5|8506.6|8505.7|170
1638817800000|2021-12-06 19:10:00|8507.1|8506.2|8506|8505.1|8507.2|8506.2|8505.6|8504.7|197
1638818100000|2021-12-06 19:15:00|8506.1|8505.2|8506.4|8505.5|8506.5|8505.6|8505.7|8504.8|221
1638818400000|2021-12-06 19:20:00|8506.7|8505.2|8505.6|8504.7|8506.7|8505.8|8505.5|8504.6|173
1638818700000|2021-12-06 19:25:00|8505.7|8504.8|8504.8|8503.9|8505.9|8505|8504.3|8503.2|130
1638819000000|2021-12-06 19:30:00|8504.7|8503.8|8504.7|8503.8|8505.2|8504.3|8503.9|8503|194
1638819300000|2021-12-06 19:35:00|8504.6|8503.7|8503.9|8503|8504.6|8503.7|8503.6|8502.7|120
1638819600000|2021-12-06 19:40:00|8503.8|8502.9|8505.4|8504.5|8505.9|8505|8503.5|8502.6|241
1638819900000|2021-12-06 19:45:00|8505.5|8504.6|8506.2|8505.3|8506.3|8505.4|8505.5|8504.6|178
1638820200000|2021-12-06 19:50:00|8506.3|8505.4|8507.8|8506.9|8508.1|8506.9|8506.3|8505.4|161
1638820500000|2021-12-06 19:55:00|8507.9|8507|8508.2|8507.3|8508.3|8507.4|8506.9|8506|272
1638820800000|2021-12-06 20:00:00|8508.1|8507.2|8508.5|8507.6|8508.5|8507.6|8506.5|8505.3|317
1638821100000|2021-12-06 20:05:00|8508.4|8507.5|8508.8|8507.9|8509.6|8508.5|8508.1|8507.2|218
1638821400000|2021-12-06 20:10:00|8508.9|8508|8508.5|8507.6|8510|8509.1|8508.4|8507.5|191
1638821700000|2021-12-06 20:15:00|8508.6|8507.7|8509.3|8508.4|8509.8|8508.5|8508.4|8507.5|185
1638822000000|2021-12-06 20:20:00|8509.2|8508.3|8510.3|8509.4|8510.7|8509.7|8508.8|8507.9|166
1638822300000|2021-12-06 20:25:00|8510.4|8509.5|8509.9|8509|8511.8|8510.6|8509.8|8508.8|256
1638822600000|2021-12-06 20:30:00|8510|8509.1|8508.8|8507.9|8510|8509.1|8508.5|8507.6|206
1638822900000|2021-12-06 20:35:00|8508.9|8508|8509.4|8508.5|8509.6|8508.7|8508.5|8507.6|226
1638823200000|2021-12-06 20:40:00|8509.5|8508.6|8509.8|8508.9|8510.6|8509.7|8509.4|8508.5|199
1638823500000|2021-12-06 20:45:00|8509.9|8509|8510.1|8509.2|8510.9|8510|8509.8|8508.9|190
1638823800000|2021-12-06 20:50:00|8509.9|8509|8511.2|8510.3|8512.2|8511.3|8509.7|8508.8|268
1638824100000|2021-12-06 20:55:00|8511.3|8510.4|8511.5|8510.6|8512.1|8511.2|8510.9|8510|266
1638824400000|2021-12-06 21:00:00|8511.4|8510.5|8510.3|8509.4|8511.5|8510.6|8509.7|8508.7|218
1638824700000|2021-12-06 21:05:00|8510.7|8509.8|8511.5|8510|8511.6|8510.4|8510.4|8509.4|158
1638825000000|2021-12-06 21:10:00|8511.4|8509.9|8510.3|8509.4|8511.5|8510.2|8510|8508.7|143
1638825300000|2021-12-06 21:15:00|8510.2|8509.3|8509.5|8508|8510.4|8509.5|8509.1|8507.8|197
1638825600000|2021-12-06 21:20:00|8509.4|8507.9|8508.9|8507.4|8509.7|8508.5|8508.4|8507.3|180
1638825900000|2021-12-06 21:25:00|8509|8507.5|8508.3|8506.8|8509.1|8508|8507.2|8505.9|197
1638826200000|2021-12-06 21:30:00|8508.4|8506.9|8507.7|8506.2|8508.5|8507|8507.5|8506.1|118
1638826500000|2021-12-06 21:35:00|8507.8|8506.3|8508.2|8506.7|8508.8|8507.3|8507.3|8506.1|135
1638826800000|2021-12-06 21:40:00|8508.1|8506.6|8507.5|8506|8508.3|8507|8507|8505.8|115
1638827100000|2021-12-06 21:45:00|8507.6|8506.1|8508.1|8506.6|8508.5|8507|8507.4|8505.9|150
1638827400000|2021-12-06 21:50:00|8508|8506.5|8507.9|8506.4|8509.3|8507.6|8507.8|8506.3|266
1638827700000|2021-12-06 21:55:00|8508.1|8505.9|8510.3|8504.3|8510.8|8508.1|8507.7|8504|518
1638828000000|2021-12-06 22:00:00|8510.4|8503.8|8511.3|8501.5|8511.9|8504.5|8510.4|8501.4|54
1638828300000|2021-12-06 22:05:00|8510.7|8501.4|8513.8|8502.8|8514.7|8504|8510.4|8501.4|81
1638828600000|2021-12-06 22:10:00|8514.3|8503.3|8514.1|8503.1|8516.9|8505.9|8512.7|8501.7|190
1638828900000|2021-12-06 22:15:00|8513.8|8502.8|8513.3|8502.5|8515.6|8504.6|8511.9|8501.9|190
1638829200000|2021-12-06 22:20:00|8513.1|8502.6|8512|8502.3|8515.2|8504.5|8512|8502.3|114
1638829500000|2021-12-06 22:25:00|8514.7|8504.4|8516.4|8505.4|8518.4|8507.4|8512.6|8502.4|146
1638829800000|2021-12-06 22:30:00|8516.1|8505.1|8517.1|8506.1|8520.1|8509.1|8515.6|8504.6|485
1638830100000|2021-12-06 22:35:00|8516.5|8505.5|8515.2|8505|8518.3|8507.9|8513.7|8503.5|840
1638830400000|2021-12-06 22:40:00|8515.4|8504.8|8514.7|8503.7|8516.9|8506.2|8513.4|8502.6|884
1638830700000|2021-12-06 22:45:00|8514|8503|8516.2|8505.5|8517.7|8507.8|8511.9|8501.9|1385
1638831000000|2021-12-06 22:50:00|8516.1|8505.2|8512.4|8504.4|8516.3|8507.3|8511.6|8503.3|1258
1638831300000|2021-12-06 22:55:00|8512.3|8504.6|8511.9|8504.8|8514.3|8506.9|8510|8501.9|521
1638831600000|2021-12-06 23:00:00|8512.3|8504.7|8510.6|8509.1|8513.5|8509.4|8509.8|8504.3|856
1638831900000|2021-12-06 23:05:00|8510.1|8508.6|8510.3|8508.8|8510.6|8509.1|8509.3|8507.2|547
1638832200000|2021-12-06 23:10:00|8510.4|8508.9|8510.4|8508.9|8510.9|8509.4|8510|8508.5|222
1638832500000|2021-12-06 23:15:00|8510.5|8509|8511.8|8510.3|8511.8|8510.3|8510.1|8508.8|155
1638832800000|2021-12-06 23:20:00|8511.9|8510.4|8510.6|8509.1|8512.2|8510.7|8510.2|8508.7|249
1638833100000|2021-12-06 23:25:00|8510.2|8509.3|8510.7|8509.8|8511|8509.8|8509.8|8508.3|346
1638833400000|2021-12-06 23:30:00|8510.6|8509.7|8510.9|8509.4|8511.4|8509.9|8509.9|8508.5|288
1638833700000|2021-12-06 23:35:00|8511|8509.5|8511.3|8509.8|8511.4|8509.9|8510.6|8509.1|136
1638834000000|2021-12-06 23:40:00|8511.2|8509.7|8510.3|8508.8|8511.4|8509.9|8510.1|8508.6|134
1638834300000|2021-12-06 23:45:00|8510.1|8508.6|8508.7|8507.8|8510.4|8508.9|8508.4|8507|224
1638834600000|2021-12-06 23:50:00|8509|8507.5|8508.9|8507.4|8509.1|8507.6|8508.2|8506.7|124
1638834900000|2021-12-06 23:55:00|8508.8|8507.3|8508.6|8507.1|8509.1|8507.6|8508.6|8507.1|74
1638835200000|2021-12-07 00:00:00|8508.7|8507.2|8508.9|8507.4|8508.9|8507.4|8507.8|8506.4|217
1638835500000|2021-12-07 00:05:00|8509.1|8507.6|8508.1|8506.6|8509.4|8507.9|8507.9|8506.4|187
1638835800000|2021-12-07 00:10:00|8508|8506.5|8508.6|8507.1|8509.1|8507.6|8507.9|8506.4|132
1638836100000|2021-12-07 00:15:00|8508.7|8507.2|8509.8|8508.3|8510|8508.6|8508.3|8506.8|201
1638836400000|2021-12-07 00:20:00|8509.9|8508.4|8509.4|8507.9|8510|8508.5|8508.6|8507.4|187
1638836700000|2021-12-07 00:25:00|8509.2|8507.7|8509.3|8507.8|8509.7|8508.2|8508.8|8507.5|164
1638837000000|2021-12-07 00:30:00|8509.2|8507.7|8510.8|8509.3|8510.9|8509.7|8509.2|8507.7|156
1638837300000|2021-12-07 00:35:00|8511|8509.5|8510.1|8508.6|8511|8509.6|8509.7|8508.6|115
1638837600000|2021-12-07 00:40:00|8510.2|8508.7|8509.7|8508.2|8510.5|8509.3|8509.2|8507.9|102
1638837900000|2021-12-07 00:45:00|8509.8|8508.3|8509.1|8507.6|8510|8508.6|8508.8|8507.5|156
1638838200000|2021-12-07 00:50:00|8508.7|8507.8|8508.4|8506.9|8509.6|8508.4|8507.9|8506.8|203
1638838500000|2021-12-07 00:55:00|8508.5|8507|8508.2|8506.7|8508.8|8507.6|8507.3|8505.8|191
1638838800000|2021-12-07 01:00:00|8508.4|8506.9|8507|8505.5|8508.5|8507.4|8506.1|8504.9|366
1638839100000|2021-12-07 01:05:00|8506.9|8505.4|8504|8502.5|8507|8505.6|8503.6|8502.4|252
1638839400000|2021-12-07 01:10:00|8503.9|8502.4|8504.3|8502.8|8504.4|8503.4|8503.5|8502.1|216
1638839700000|2021-12-07 01:15:00|8504|8502.5|8503.9|8503|8504.7|8503.3|8503.2|8502|192
1638840000000|2021-12-07 01:20:00|8503.8|8502.9|8503.1|8502.2|8504.4|8503|8502.8|8501.6|312
1638840300000|2021-12-07 01:25:00|8503.2|8502.3|8505.8|8504.3|8506|8504.6|8502.8|8501.7|244
1638840600000|2021-12-07 01:30:00|8505.9|8504.4|8506.1|8505.2|8506.5|8505.3|8505.3|8504.1|169
1638840900000|2021-12-07 01:35:00|8506.2|8505.3|8504.8|8503.9|8506.3|8505.4|8504.7|8503.5|212
1638841200000|2021-12-07 01:40:00|8504.7|8503.8|8504.6|8503.1|8505.4|8504|8503.5|8502.3|266
1638841500000|2021-12-07 01:45:00|8504.4|8503.5|8504.8|8503.3|8504.9|8503.8|8503.7|8502.5|179
1638841800000|2021-12-07 01:50:00|8504.7|8503.2|8505.2|8504.3|8505.3|8504.4|8504.5|8503.2|141
1638842100000|2021-12-07 01:55:00|8505.1|8504.2|8505.2|8504.3|8505.6|8504.5|8504.8|8503.7|145
1638842400000|2021-12-07 02:00:00|8505.3|8504.4|8505|8504.1|8505.5|8504.5|8504.8|8503.7|150
1638842700000|2021-12-07 02:05:00|8505.1|8504.2|8506.5|8505.6|8506.6|8505.7|8504.9|8504|136
1638843000000|2021-12-07 02:10:00|8506.4|8505.5|8508.2|8506.7|8508.2|8506.9|8506.2|8505.3|200
1638843300000|2021-12-07 02:15:00|8508.3|8506.8|8503.9|8502.4|8508.5|8507.3|8503.7|8502.3|260
1638843600000|2021-12-07 02:20:00|8503.8|8502.9|8502.6|8501.1|8504.1|8503.1|8501.2|8499.7|234
1638843900000|2021-12-07 02:25:00|8502.5|8501|8503.3|8501.8|8503.7|8502.5|8502|8500.6|286
1638844200000|2021-12-07 02:30:00|8503.2|8501.7|8505.3|8504.4|8505.8|8504.6|8503.1|8501.6|335
1638844500000|2021-12-07 02:35:00|8505.2|8504.3|8505|8504.1|8506.2|8505.3|8504.2|8503.1|371
1638844800000|2021-12-07 02:40:00|8505.1|8504.2|8505|8504.1|8506.2|8505|8504.3|8503.3|265
1638845100000|2021-12-07 02:45:00|8505.1|8504.2|8505.9|8505|8506.3|8505.1|8504.1|8502.9|256
1638845400000|2021-12-07 02:50:00|8506|8505.1|8505.3|8504.4|8506.3|8505.3|8505.1|8504.1|191
1638845700000|2021-12-07 02:55:00|8505.2|8504.3|8504.2|8503.3|8505.8|8504.5|8504.2|8503|193
1638846000000|2021-12-07 03:00:00|8504.3|8503.4|8504.5|8503.6|8505.2|8504.3|8503.7|8502.8|143
1638846300000|2021-12-07 03:05:00|8504.4|8503.5|8504|8503.1|8505.6|8504.4|8503.8|8502.6|199
1638846600000|2021-12-07 03:10:00|8503.9|8503|8504.1|8503.2|8504.7|8503.3|8503.6|8502.3|183
1638846900000|2021-12-07 03:15:00|8504.2|8503.3|8504.4|8502.9|8505.1|8503.9|8503.7|8502.5|191
1638847200000|2021-12-07 03:20:00|8504.3|8502.8|8504|8502.5|8504.6|8503.5|8503.2|8502|142
1638847500000|2021-12-07 03:25:00|8503.9|8502.4|8504.2|8502.7|8504.2|8503.1|8503.3|8501.9|122
1638847800000|2021-12-07 03:30:00|8504.1|8502.6|8503.9|8503|8504.7|8503.7|8502.2|8501.1|253
1638848100000|2021-12-07 03:35:00|8503.8|8502.9|8501.7|8500.8|8504|8503|8501.7|8500.7|191
1638848400000|2021-12-07 03:40:00|8501.2|8500.3|8501.1|8500.2|8502.1|8501|8500.7|8499.7|295
1638848700000|2021-12-07 03:45:00|8501.3|8500.4|8501.1|8500.2|8502.4|8501.4|8500.9|8499.9|188
1638849000000|2021-12-07 03:50:00|8501.2|8500.3|8500.6|8499.7|8501.4|8500.3|8500.4|8499.3|138
1638849300000|2021-12-07 03:55:00|8500.7|8499.8|8499.8|8498.9|8501.1|8500|8499.8|8498.7|188
1638849600000|2021-12-07 04:00:00|8500.1|8498.6|8500.4|8498.9|8500.8|8499.6|8499.7|8498.5|162
1638849900000|2021-12-07 04:05:00|8500.5|8499|8499.1|8497.6|8500.5|8499|8498.3|8497.3|211
1638850200000|2021-12-07 04:10:00|8499.2|8497.7|8499.4|8497.9|8499.7|8498.5|8498.4|8497.1|209
1638850500000|2021-12-07 04:15:00|8499.3|8497.8|8498.4|8496.9|8499.4|8498.2|8497.7|8496.5|181
1638850800000|2021-12-07 04:20:00|8498.3|8496.8|8497.6|8496.1|8498.4|8497.3|8496|8494.9|203
1638851100000|2021-12-07 04:25:00|8497.7|8496.2|8496.9|8495.4|8497.7|8496.5|8496.4|8495.1|211
1638851400000|2021-12-07 04:30:00|8496.8|8495.3|8496|8495.1|8497.1|8495.7|8495.6|8494.6|163
1638851700000|2021-12-07 04:35:00|8496.1|8495.2|8499|8497.5|8499.4|8498|8496.1|8495.2|254
1638852000000|2021-12-07 04:40:00|8499.1|8497.6|8497.7|8496.8|8499.2|8498|8496.7|8495.7|200
1638852300000|2021-12-07 04:45:00|8497.6|8496.7|8498|8497.1|8498.6|8497.2|8497.2|8496|220
1638852600000|2021-12-07 04:50:00|8497.9|8497|8499.5|8498|8499.6|8498.4|8497.8|8496.5|215
1638852900000|2021-12-07 04:55:00|8499.4|8497.9|8499.1|8498.2|8499.9|8498.7|8498.5|8497.4|125
1638853200000|2021-12-07 05:00:00|8499.2|8498.3|8499.4|8498.5|8500.9|8499.6|8499.1|8498.1|166
1638853500000|2021-12-07 05:05:00|8499.5|8498.6|8501.2|8499.7|8501.3|8500.2|8499.4|8498.5|114
1638853800000|2021-12-07 05:10:00|8501.3|8499.8|8498|8496.5|8501.3|8500.2|8495.7|8494.7|238
1638854100000|2021-12-07 05:15:00|8497.9|8496.4|8495.4|8494.5|8498.4|8497.2|8495.4|8494.2|274
1638854400000|2021-12-07 05:20:00|8495.6|8494.7|8497.8|8496.9|8498.7|8497.6|8495.4|8494.5|232
1638854700000|2021-12-07 05:25:00|8497.9|8497|8497.7|8496.8|8498.4|8497.1|8497|8495.7|172
1638855000000|2021-12-07 05:30:00|8498.1|8496.6|8497.8|8496.3|8498.4|8497.2|8497.4|8496.1|194
1638855300000|2021-12-07 05:35:00|8497.7|8496.2|8497.9|8497|8498.1|8497|8497|8495.7|154
1638855600000|2021-12-07 05:40:00|8498|8497.1|8496.9|8495.4|8498.1|8497.2|8496.3|8494.9|195
1638855900000|2021-12-07 05:45:00|8497|8495.5|8497.5|8496|8497.5|8496.4|8496.3|8495.1|150
1638856200000|2021-12-07 05:50:00|8497.4|8495.9|8497.6|8496.7|8498|8496.9|8497.1|8495.8|191
1638856500000|2021-12-07 05:55:00|8497.7|8496.8|8497|8496.1|8498.9|8497.9|8496.9|8496|234
1638856800000|2021-12-07 06:00:00|8497.1|8496.2|8499.3|8497.8|8499.4|8498.4|8497.1|8495.8|358
1638857100000|2021-12-07 06:05:00|8499.2|8497.7|8498.2|8496.7|8499.3|8498.1|8497.9|8496.6|292
1638857400000|2021-12-07 06:10:00|8498.1|8496.6|8498.8|8497.3|8498.9|8497.7|8497.7|8496.2|289
1638857700000|2021-12-07 06:15:00|8498.7|8497.2|8499.2|8497.7|8499.4|8498.1|8498|8496.8|170
1638858000000|2021-12-07 06:20:00|8498.9|8498|8501.7|8500.8|8502|8500.9|8498.6|8497.4|245
1638858300000|2021-12-07 06:25:00|8501.8|8500.9|8501.4|8500.5|8502.3|8501.3|8500.3|8499.1|349
1638858600000|2021-12-07 06:30:00|8501.3|8500.4|8502.9|8502|8503.1|8502.2|8501|8500.1|183
1638858900000|2021-12-07 06:35:00|8503|8502.1|8507.4|8506.5|8508|8506.8|8502.9|8502|280
1638859200000|2021-12-07 06:40:00|8507.3|8506.4|8504.6|8503.1|8508|8506.8|8504.2|8503|288
1638859500000|2021-12-07 06:45:00|8504.5|8503|8502.9|8502|8504.5|8503|8502.5|8501.5|306
1638859800000|2021-12-07 06:50:00|8502.8|8501.9|8503.2|8502.3|8503.4|8502.3|8501.2|8500|330
1638860100000|2021-12-07 06:55:00|8503.3|8502.4|8504.2|8502.7|8504.7|8503.6|8503|8501.9|374
1638860400000|2021-12-07 07:00:00|8504.3|8502.8|8503.6|8502.7|8504.6|8503.3|8502.6|8501.2|482
1638860700000|2021-12-07 07:05:00|8503.7|8502.8|8503.5|8502|8506.7|8505.2|8503.4|8501.9|410
1638861000000|2021-12-07 07:10:00|8503.4|8501.9|8505.9|8505|8507.6|8506.4|8502.8|8501.5|402
1638861300000|2021-12-07 07:15:00|8506|8505.1|8506.3|8504.8|8507|8506|8505.1|8504.1|470
1638861600000|2021-12-07 07:20:00|8506.4|8504.9|8506.1|8505.2|8506.7|8505.5|8504.7|8503.7|366
1638861900000|2021-12-07 07:25:00|8506|8505.1|8505.5|8504.6|8508.6|8507.7|8503.8|8502.7|499
1638862200000|2021-12-07 07:30:00|8505.7|8504.8|8504.5|8503.6|8507.1|8506|8503.4|8502.3|473
1638862500000|2021-12-07 07:35:00|8504.6|8503.7|8506.1|8505.2|8506.1|8505.2|8503.5|8502.6|370
1638862800000|2021-12-07 07:40:00|8506.2|8505.3|8506.6|8505.1|8508|8507.1|8505.8|8504.8|345
1638863100000|2021-12-07 07:45:00|8506.5|8505|8503.1|8502.2|8506.6|8505.1|8502.4|8501.4|339
1638863400000|2021-12-07 07:50:00|8503|8502.1|8501.8|8500.9|8503.1|8502.2|8499|8497.8|433
1638863700000|2021-12-07 07:55:00|8501.7|8500.8|8499.3|8498.4|8502.5|8501.6|8498.9|8498|474
1638864000000|2021-12-07 08:00:00|8499.4|8498.5|8498|8497.1|8501|8500.1|8495.5|8494.4|699
1638864300000|2021-12-07 08:05:00|8497.9|8497|8499.7|8498.8|8500.2|8499.2|8497.3|8496.4|416
1638864600000|2021-12-07 08:10:00|8500|8498.5|8499.5|8498|8500.5|8499.4|8498.5|8497.5|391
1638864900000|2021-12-07 08:15:00|8499.2|8498.3|8501.4|8500.5|8502.9|8502|8498.5|8497.6|346
1638865200000|2021-12-07 08:20:00|8501.3|8500.4|8501.1|8500.2|8504.3|8503.2|8500.6|8499.7|484
1638865500000|2021-12-07 08:25:00|8501|8500.1|8504.2|8503.3|8505.7|8504.5|8500.9|8499.7|544
1638865800000|2021-12-07 08:30:00|8504.3|8503.4|8506.6|8505.7|8507.2|8506.3|8504.1|8503.2|379
1638866100000|2021-12-07 08:35:00|8506.5|8505.6|8505.2|8504.3|8507.2|8506.3|8505|8504.1|471
1638866400000|2021-12-07 08:40:00|8505.4|8504.5|8505.8|8504.9|8506.1|8505.2|8503.9|8503|483
1638866700000|2021-12-07 08:45:00|8505.6|8504.7|8499.2|8497.7|8505.7|8504.8|8498.9|8497.7|488
1638867000000|2021-12-07 08:50:00|8499.3|8497.8|8499.1|8498.2|8500.9|8500|8497.9|8496.9|553
1638867300000|2021-12-07 08:55:00|8499|8498.1|8502.1|8501.2|8502.4|8501.2|8497.8|8496.8|551
1638867600000|2021-12-07 09:00:00|8502|8501.1|8497.7|8496.2|8503.4|8502.2|8496.4|8495.4|880
1638867900000|2021-12-07 09:05:00|8497.6|8496.1|8496.6|8495.7|8499.3|8498.1|8495.6|8494.5|737
1638868200000|2021-12-07 09:10:00|8496.5|8495.6|8494.8|8493.9|8497.8|8496.9|8493.5|8492.5|675
1638868500000|2021-12-07 09:15:00|8494.9|8494|8497.8|8496.9|8498.7|8497.8|8494|8493.1|507
1638868800000|2021-12-07 09:20:00|8497.9|8497|8497|8495.5|8499.1|8498.2|8494.8|8493.8|491
1638869100000|2021-12-07 09:25:00|8496.7|8495.8|8495.4|8494.5|8498|8496.9|8495|8494.1|365
1638869400000|2021-12-07 09:30:00|8495.5|8494.6|8499.1|8498.2|8499.3|8498.4|8495.3|8494.4|447
1638869700000|2021-12-07 09:35:00|8499|8498.1|8497.7|8496.8|8499.3|8498.2|8496.9|8496|421
1638870000000|2021-12-07 09:40:00|8497.8|8496.9|8495|8494.1|8498.5|8497.6|8494.8|8493.8|397
1638870300000|2021-12-07 09:45:00|8495.3|8494.4|8495.3|8494.4|8497.2|8496.3|8493.9|8492.8|347
1638870600000|2021-12-07 09:50:00|8495.2|8494.3|8498.7|8497.2|8498.7|8497.4|8493.7|8492.2|435
1638870900000|2021-12-07 09:55:00|8498.6|8497.1|8502.3|8500.8|8504.1|8503.1|8498.3|8496.9|647
1638871200000|2021-12-07 10:00:00|8502.4|8500.9|8498.4|8497.5|8505.3|8503.8|8497.2|8496.3|716
1638871500000|2021-12-07 10:05:00|8498.5|8497.6|8501.5|8500.6|8501.7|8500.7|8498.3|8497.1|521
1638871800000|2021-12-07 10:10:00|8501.6|8500.7|8499.9|8499|8503.1|8502.2|8499.7|8498.8|494
1638872100000|2021-12-07 10:15:00|8500.3|8498.8|8497.8|8496.9|8500.6|8499.7|8497.7|8496.8|336
1638872400000|2021-12-07 10:20:00|8497.7|8496.8|8495.5|8494.6|8498.6|8497.7|8495.2|8494.2|351
1638872700000|2021-12-07 10:25:00|8495.4|8494.5|8499.7|8498.2|8499.8|8498.9|8494.4|8493.4|435
1638873000000|2021-12-07 10:30:00|8499.8|8498.3|8501.5|8500.6|8501.6|8500.7|8498.9|8497.9|373
1638873300000|2021-12-07 10:35:00|8501.6|8500.7|8499.9|8498.4|8501.6|8500.7|8498.1|8497.1|418
1638873600000|2021-12-07 10:40:00|8499.8|8498.3|8501.6|8500.7|8502.4|8501.5|8497.2|8496.1|382
1638873900000|2021-12-07 10:45:00|8501.5|8500.6|8499.8|8498.9|8502.4|8501.5|8499.1|8498.2|419
1638874200000|2021-12-07 10:50:00|8499.9|8499|8497.5|8496.6|8500|8499|8496.1|8495.2|466
1638874500000|2021-12-07 10:55:00|8497.4|8496.5|8495.5|8494.6|8497.5|8496.6|8493.5|8492.4|454
1638874800000|2021-12-07 11:00:00|8495.8|8494.3|8495.7|8494.8|8496.4|8495.1|8493.3|8492.1|547
1638875100000|2021-12-07 11:05:00|8495.8|8494.9|8495.8|8494.9|8496.7|8495.7|8494.9|8493.8|351
1638875400000|2021-12-07 11:10:00|8495.7|8494.8|8497.5|8496.6|8497.8|8496.6|8494.3|8493.2|343
1638875700000|2021-12-07 11:15:00|8497.6|8496.7|8498.3|8496.8|8498.6|8497.5|8497|8495.8|218
1638876000000|2021-12-07 11:20:00|8496.3|8495.4|8499|8498.1|8499.3|8498.2|8494.2|8493.3|429
1638876300000|2021-12-07 11:25:00|8498.9|8498|8498.1|8496.6|8499.4|8498.4|8496.1|8495.2|428
1638876600000|2021-12-07 11:30:00|8498.2|8496.7|8499.9|8499|8500.6|8499.7|8496.4|8495.4|449
1638876900000|2021-12-07 11:35:00|8500|8499.1|8497.5|8496.6|8501.4|8500.5|8496.1|8495.2|406
1638877200000|2021-12-07 11:40:00|8497.6|8496.7|8499.2|8497.7|8499.3|8498|8496|8495|383
1638877500000|2021-12-07 11:45:00|8499.1|8497.6|8495.4|8494.5|8499.7|8498.5|8494.3|8493.4|410
1638877800000|2021-12-07 11:50:00|8495.3|8494.4|8498.4|8497.5|8499.7|8498.6|8494.4|8493.5|462
1638878100000|2021-12-07 11:55:00|8498.3|8497.4|8495.4|8494.5|8498.6|8497.5|8494.1|8493.2|477
1638878400000|2021-12-07 12:00:00|8495.5|8494.6|8496.1|8495.2|8496.6|8495.5|8493.5|8492.4|504
1638878700000|2021-12-07 12:05:00|8495.9|8495|8497.7|8496.2|8497.7|8496.7|8493.4|8492.5|486
1638879000000|2021-12-07 12:10:00|8497.6|8496.1|8498.6|8497.7|8501.3|8500.1|8496.8|8495.6|538
1638879300000|2021-12-07 12:15:00|8498.3|8497.4|8497.1|8496.2|8498.7|8497.6|8496.5|8495.6|398
1638879600000|2021-12-07 12:20:00|8497.5|8496.6|8495.9|8495|8497.7|8496.8|8494.9|8493.9|409
1638879900000|2021-12-07 12:25:00|8496|8495.1|8494.1|8493.2|8500.8|8499.6|8494.1|8493.2|535
1638880200000|2021-12-07 12:30:00|8494.3|8493.4|8499.4|8498.5|8500.5|8499.4|8494.3|8493.4|404
1638880500000|2021-12-07 12:35:00|8499.3|8498.4|8497.6|8496.7|8500.9|8500|8497.4|8496.5|381
1638880800000|2021-12-07 12:40:00|8497.7|8496.8|8499.2|8498.3|8499.6|8498.7|8497.6|8496.7|385
1638881100000|2021-12-07 12:45:00|8499.1|8498.2|8496.7|8495.8|8500|8499|8496.3|8495.4|487
1638881400000|2021-12-07 12:50:00|8496.8|8495.9|8493.5|8492.6|8497|8496.1|8492.8|8491.9|375
1638881700000|2021-12-07 12:55:00|8493.4|8492.5|8490.7|8489.8|8494.5|8493.6|8490.2|8489.3|425
1638882000000|2021-12-07 13:00:00|8490.6|8489.7|8492.7|8491.8|8493.5|8492.6|8490.2|8489.3|517
1638882300000|2021-12-07 13:05:00|8492.8|8491.9|8492.7|8491.8|8494.7|8493.8|8492.2|8491.3|496
1638882600000|2021-12-07 13:10:00|8492.6|8491.7|8493.5|8492.6|8495.9|8495|8492.5|8491.6|531
1638882900000|2021-12-07 13:15:00|8493.4|8492.5|8492.5|8491.6|8494.3|8493.3|8492.3|8491.4|349
1638883200000|2021-12-07 13:20:00|8492.6|8491.7|8493.5|8492.6|8496.2|8495|8492.6|8491.7|504
1638883500000|2021-12-07 13:25:00|8493.6|8492.7|8490.9|8489.4|8495.9|8495|8490.7|8489.2|672
1638883800000|2021-12-07 13:30:00|8491|8489.5|8489.9|8489|8491.6|8490.7|8489.6|8488.4|689
1638884100000|2021-12-07 13:35:00|8489.8|8488.9|8492.3|8491.4|8493.4|8492.5|8489.3|8488.4|546
1638884400000|2021-12-07 13:40:00|8492.2|8491.3|8494.8|8493.9|8497.1|8496|8492.2|8491.2|728
1638884700000|2021-12-07 13:45:00|8494.9|8494|8496.2|8495.3|8500.7|8499.6|8494.7|8493.8|720
1638885000000|2021-12-07 13:50:00|8496.3|8495.4|8496.6|8495.7|8497.1|8496.2|8494.5|8493.4|507
1638885300000|2021-12-07 13:55:00|8496.5|8495.6|8498.7|8497.8|8499.6|8498.6|8495.5|8494.2|572
1638885600000|2021-12-07 14:00:00|8498.8|8497.9|8499.3|8498.4|8501.3|8500.4|8495.4|8494.5|617
1638885900000|2021-12-07 14:05:00|8499.2|8498.3|8500.5|8499.6|8501.5|8500.4|8498.9|8498|408
1638886200000|2021-12-07 14:10:00|8500.8|8499.9|8499.5|8498.6|8503.3|8502.4|8498.2|8497.3|483
1638886500000|2021-12-07 14:15:00|8499.4|8498.5|8505.6|8504.7|8505.8|8504.9|8499.3|8498.4|439
1638886800000|2021-12-07 14:20:00|8505.5|8504.6|8503.1|8502.2|8506.6|8505.4|8502.9|8502|498
1638887100000|2021-12-07 14:25:00|8503|8502.1|8504.6|8503.7|8507.9|8507|8502.1|8500.9|571
1638887400000|2021-12-07 14:30:00|8504.5|8503.6|8501.9|8501|8505|8504|8498.2|8497.3|785
1638887700000|2021-12-07 14:35:00|8501.8|8500.9|8502|8501.1|8504.5|8503.6|8501.3|8500.3|597
1638888000000|2021-12-07 14:40:00|8502.1|8501.2|8500.4|8499.5|8503.1|8502.2|8499.1|8498.2|558
1638888300000|2021-12-07 14:45:00|8500.2|8499.3|8498.8|8497.9|8501.9|8500.7|8498.5|8497.5|593
1638888600000|2021-12-07 14:50:00|8499|8498.1|8499.9|8499|8503.2|8502.3|8498.1|8497.2|516
1638888900000|2021-12-07 14:55:00|8499.8|8498.9|8497.5|8496.6|8501.5|8500.6|8497.3|8496.3|617
1638889200000|2021-12-07 15:00:00|8497.6|8496.7|8498.4|8497.5|8498.4|8497.5|8495.1|8494.2|630
1638889500000|2021-12-07 15:05:00|8498.3|8497.4|8494.5|8493.6|8498.9|8498|8493.6|8492.4|585
1638889800000|2021-12-07 15:10:00|8494.6|8493.7|8494.2|8493.3|8495|8494.1|8491.4|8490.5|521
1638890100000|2021-12-07 15:15:00|8494.1|8493.2|8497.4|8496.5|8498.8|8497.9|8493.7|8492.8|675
1638890400000|2021-12-07 15:20:00|8497.3|8496.4|8499.1|8498.2|8502.3|8501.4|8497.2|8496.3|584
1638890700000|2021-12-07 15:25:00|8499|8498.1|8498.3|8497.4|8499.1|8498.1|8495.9|8494.8|589
1638891000000|2021-12-07 15:30:00|8498.2|8497.3|8498.9|8498|8499.3|8498.2|8495.4|8494.5|565
1638891300000|2021-12-07 15:35:00|8498.8|8497.9|8498.6|8497.7|8500.6|8499.7|8496.9|8495.7|580
1638891600000|2021-12-07 15:40:00|8498.5|8497.6|8498.4|8496.9|8499|8498|8497.1|8496.2|508
1638891900000|2021-12-07 15:45:00|8498.2|8497.3|8494.1|8493.2|8499.4|8498.4|8493.8|8492.5|571
1638892200000|2021-12-07 15:50:00|8494.2|8493.3|8496.8|8495.9|8498.1|8497.2|8494.2|8493.3|738
1638892500000|2021-12-07 15:55:00|8496.9|8496|8498.1|8497.2|8499.8|8498.9|8496.5|8495.6|779
1638892800000|2021-12-07 16:00:00|8497.7|8496.8|8491.1|8490.2|8498.4|8497.5|8490.9|8489.5|753
1638893100000|2021-12-07 16:05:00|8491.3|8490.4|8492.9|8492|8493.1|8492.1|8490.9|8490|447
1638893400000|2021-12-07 16:10:00|8493|8492.1|8493|8492.1|8493.5|8492.6|8491.7|8490.8|443
1638893700000|2021-12-07 16:15:00|8493.1|8492.2|8494.8|8493.9|8496.1|8495.1|8492.5|8491.6|534
1638894000000|2021-12-07 16:20:00|8494.9|8494|8496.3|8495.4|8496.3|8495.4|8493|8492.1|468
1638894300000|2021-12-07 16:25:00|8496.5|8495.6|8501.6|8500.7|8503.1|8502.2|8496.4|8495.4|522
1638894600000|2021-12-07 16:30:00|8501.7|8500.8|8499.3|8498.4|8502.2|8501.3|8498.4|8497.5|496
1638894900000|2021-12-07 16:35:00|8499.6|8498.1|8500.1|8499.2|8500.1|8499.2|8496.7|8495.8|456
1638895200000|2021-12-07 16:40:00|8500|8499.1|8500.3|8499.4|8501.2|8500.2|8498.6|8497.7|351
1638895500000|2021-12-07 16:45:00|8500.4|8499.5|8500.5|8499.6|8501.2|8500.2|8499.5|8498.6|331
1638895800000|2021-12-07 16:50:00|8500.4|8499.5|8502.6|8501.7|8502.8|8501.9|8500.1|8499.2|304
1638896100000|2021-12-07 16:55:00|8502.7|8501.8|8498.4|8497.5|8502.7|8501.8|8497.6|8496.7|405
1638896400000|2021-12-07 17:00:00|8498.5|8497.6|8498.1|8497.2|8499|8498.1|8496.7|8495.8|342
1638896700000|2021-12-07 17:05:00|8498|8497.1|8497.8|8496.9|8498.7|8497.8|8496.8|8495.7|264
1638897000000|2021-12-07 17:10:00|8497.9|8497|8498.8|8497.9|8499.5|8498.6|8497.4|8496.5|310
1638897300000|2021-12-07 17:15:00|8498.7|8497.8|8500.3|8499.4|8500.7|8499.6|8497.5|8496.6|319
1638897600000|2021-12-07 17:20:00|8500.2|8499.3|8500.4|8499.5|8501.3|8500.4|8499.1|8498.2|313
1638897900000|2021-12-07 17:25:00|8500.5|8499.6|8500.7|8499.8|8502|8501.1|8500.3|8499.4|330
1638898200000|2021-12-07 17:30:00|8500.8|8499.9|8500.6|8499.7|8501.5|8500.6|8499.8|8498.9|250
1638898500000|2021-12-07 17:35:00|8500.7|8499.8|8501.5|8500.6|8501.9|8501|8499.4|8498.5|295
1638898800000|2021-12-07 17:40:00|8501.4|8500.5|8502.8|8501.9|8502.9|8502|8501.3|8500.4|255
1638899100000|2021-12-07 17:45:00|8502.7|8501.8|8502.9|8502|8503.1|8502.2|8501.6|8500.7|211
1638899400000|2021-12-07 17:50:00|8502.8|8501.9|8503.2|8502.3|8503.5|8502.6|8502.5|8501.6|244
1638899700000|2021-12-07 17:55:00|8503.1|8502.2|8501|8500.1|8503.1|8502.2|8500.7|8499.8|227
1638900000000|2021-12-07 18:00:00|8500.6|8499.7|8499.4|8498.5|8500.6|8499.7|8499.2|8498.3|313
1638900300000|2021-12-07 18:05:00|8499.3|8498.4|8500.3|8499.4|8501.1|8500.2|8499.2|8498.3|264
1638900600000|2021-12-07 18:10:00|8500.2|8499.3|8503.5|8502.6|8503.9|8503|8499.9|8499|190
1638900900000|2021-12-07 18:15:00|8503.4|8502.5|8505.2|8504.3|8506|8505.1|8502.2|8501.3|376
1638901200000|2021-12-07 18:20:00|8505.7|8504.8|8506.6|8505.7|8507|8506.1|8504.9|8504|215
1638901500000|2021-12-07 18:25:00|8506.7|8505.8|8506.6|8505.7|8508.5|8507.4|8506.3|8505.3|279
1638901800000|2021-12-07 18:30:00|8506.5|8505.6|8505.9|8505|8506.7|8505.7|8505.5|8504.3|216
1638902100000|2021-12-07 18:35:00|8505.8|8504.9|8505.7|8504.8|8506.9|8505.9|8505.7|8504.8|183
1638902400000|2021-12-07 18:40:00|8505.9|8505|8505.5|8504.6|8506.5|8505.6|8505.2|8504.3|165
1638902700000|2021-12-07 18:45:00|8505.4|8504.5|8505.9|8505|8506.4|8505.3|8504.8|8503.9|224
1638903000000|2021-12-07 18:50:00|8506|8505.1|8507.6|8506.7|8507.6|8506.7|8505.6|8504.7|234
1638903300000|2021-12-07 18:55:00|8507.5|8506.6|8508.3|8507.4|8508.7|8507.8|8507|8506.1|206
1638903600000|2021-12-07 19:00:00|8508.4|8507.5|8508.5|8507.6|8509.4|8508.5|8507.1|8506.2|279
1638903900000|2021-12-07 19:05:00|8508.6|8507.7|8506.5|8505.6|8509|8508.1|8506.4|8505.5|199
1638904200000|2021-12-07 19:10:00|8506.4|8505.5|8506.1|8505.2|8506.8|8505.9|8505.6|8504.7|195
1638904500000|2021-12-07 19:15:00|8506.2|8505.3|8505.7|8504.8|8506.2|8505.3|8505.1|8504.2|298
1638904800000|2021-12-07 19:20:00|8505.8|8504.9|8505.7|8504.8|8506.2|8505.3|8505.2|8504.3|179
1638905100000|2021-12-07 19:25:00|8505.8|8504.9|8506.5|8505.6|8506.6|8505.7|8505.2|8504.3|189
1638905400000|2021-12-07 19:30:00|8506.6|8505.7|8505.1|8504.2|8506.6|8505.7|8504.9|8504|191
1638905700000|2021-12-07 19:35:00|8505.2|8504.3|8504.5|8503.6|8506|8505.1|8503.8|8502.9|205
1638906000000|2021-12-07 19:40:00|8504.6|8503.7|8504|8503.1|8504.8|8503.9|8503.6|8502.7|150
1638906300000|2021-12-07 19:45:00|8503.9|8503|8504.9|8504|8505.1|8504.2|8503.6|8502.7|200
1638906600000|2021-12-07 19:50:00|8504.8|8503.9|8505.6|8504.7|8506|8504.9|8504.7|8503.7|146
1638906900000|2021-12-07 19:55:00|8505.5|8504.6|8507.4|8506.5|8507.5|8506.6|8505.5|8504.6|211
1638907200000|2021-12-07 20:00:00|8507.5|8506.6|8507.1|8506.2|8507.9|8507|8506.6|8505.7|214
1638907500000|2021-12-07 20:05:00|8507|8506.1|8507.5|8506.6|8507.7|8506.8|8506.7|8505.8|177
1638907800000|2021-12-07 20:10:00|8507.4|8506.5|8507.4|8506.5|8508.5|8507.4|8507.1|8506.2|153
1638908100000|2021-12-07 20:15:00|8507.3|8506.4|8506.4|8505.5|8507.8|8506.9|8505.8|8504.9|241
1638908400000|2021-12-07 20:20:00|8506.3|8505.4|8506.6|8505.7|8506.7|8505.8|8505.7|8504.7|220
1638908700000|2021-12-07 20:25:00|8506.5|8505.6|8509|8508.1|8509.4|8508.5|8506.5|8505.6|276
1638909000000|2021-12-07 20:30:00|8509.1|8508.2|8509.4|8508.5|8510|8509.1|8508.7|8507.8|251
1638909300000|2021-12-07 20:35:00|8509.3|8508.4|8510.1|8509.2|8510.8|8509.9|8509.2|8508.3|225
1638909600000|2021-12-07 20:40:00|8510.2|8509.3|8511.8|8510.9|8511.8|8510.9|8510|8509|248
1638909900000|2021-12-07 20:45:00|8511.9|8511|8510.8|8509.9|8513.2|8512.3|8510.8|8509.9|198
1638910200000|2021-12-07 20:50:00|8511|8510.1|8510.8|8509.9|8512.5|8511.6|8510.1|8509.2|236
1638910500000|2021-12-07 20:55:00|8510.7|8509.8|8508.6|8507.7|8510.9|8509.8|8507.7|8506.6|381
1638910800000|2021-12-07 21:00:00|8508.7|8507.8|8510.1|8508.6|8510.2|8509|8508.1|8506.9|294
1638911100000|2021-12-07 21:05:00|8510|8508.5|8509.6|8508.1|8510.2|8509.1|8509.2|8507.9|194
1638911400000|2021-12-07 21:10:00|8509.2|8508.3|8509|8508.1|8510.8|8509.3|8508.9|8507.7|198
1638911700000|2021-12-07 21:15:00|8508.9|8508|8509.1|8507.6|8510.1|8508.7|8508.9|8507.6|171
1638912000000|2021-12-07 21:20:00|8509.2|8507.7|8509.9|8509|8510.5|8509.4|8509|8507.6|167
1638912300000|2021-12-07 21:25:00|8509.7|8508.8|8510.7|8509.8|8511.5|8510.1|8509.7|8508.8|175
1638912600000|2021-12-07 21:30:00|8511|8509.5|8512.5|8511|8512.5|8511.3|8510.8|8509.3|189
1638912900000|2021-12-07 21:35:00|8512.1|8511.2|8512.3|8510.8|8512.7|8511.5|8510.9|8509.7|174
1638913200000|2021-12-07 21:40:00|8512.4|8510.9|8511.4|8509.9|8512.8|8511.5|8511.1|8509.9|99
1638913500000|2021-12-07 21:45:00|8511.5|8510|8510.2|8508.7|8511.5|8510|8509.4|8507.9|180
1638913800000|2021-12-07 21:50:00|8509.8|8508.3|8511.3|8508.4|8512.5|8509.1|8509.5|8506.6|607
1638914100000|2021-12-07 21:55:00|8511.2|8508.6|8512.4|8503.1|8513.1|8509.3|8509.6|8503|657
1638914400000|2021-12-07 22:00:00|8512.7|8503.2|8515.9|8504.9|8517.6|8506.6|8511.7|8502.2|47
1638914700000|2021-12-07 22:05:00|8516.1|8505.1|8515.7|8504.7|8516.6|8505.6|8514.3|8503.3|90
1638915000000|2021-12-07 22:10:00|8513.1|8502.1|8513.8|8502.8|8516.4|8505.4|8503.5|8492.5|353
1638915300000|2021-12-07 22:15:00|8513.7|8502.7|8513.4|8502.4|8517.7|8506.7|8509.3|8498.3|344
1638915600000|2021-12-07 22:20:00|8514.1|8503.1|8515.9|8504.9|8516.5|8505.5|8505.5|8494.5|279
1638915900000|2021-12-07 22:25:00|8515.8|8504.8|8514.9|8503.9|8516.6|8505.6|8512.4|8501.4|238
1638916200000|2021-12-07 22:30:00|8515.3|8504.3|8516.5|8505.5|8519|8508|8511.7|8500.7|340
1638916500000|2021-12-07 22:35:00|8515.3|8504.3|8516.8|8506.2|8517.4|8506.5|8514.3|8503.3|210
1638916800000|2021-12-07 22:40:00|8515.9|8505.8|8513.4|8502.4|8516.3|8506.8|8511.8|8501.9|329
1638917100000|2021-12-07 22:45:00|8513.3|8502.3|8513.7|8502.7|8517.4|8506.4|8511.1|8500.1|310
1638917400000|2021-12-07 22:50:00|8513.8|8502.8|8512.7|8502.8|8515.1|8506|8512.2|8501.2|331
1638917700000|2021-12-07 22:55:00|8512.9|8503.5|8514.5|8503.5|8520.3|8509.3|8510.9|8499.9|405
1638918000000|2021-12-07 23:00:00|8514.7|8503.7|8511.2|8508.6|8515.9|8509.5|8509.8|8503.4|836
1638918300000|2021-12-07 23:05:00|8511.1|8508.8|8510.9|8509.4|8512.7|8509.7|8510|8508|436
1638918600000|2021-12-07 23:10:00|8510.8|8509.3|8512.5|8509.9|8512.6|8510.2|8510.4|8508.4|310
1638918900000|2021-12-07 23:15:00|8512.4|8510.1|8511.5|8510|8512.4|8510.6|8511.3|8509.8|186
1638919200000|2021-12-07 23:20:00|8511.4|8509.9|8511.3|8509.8|8512|8510.5|8510.8|8509.3|211
1638919500000|2021-12-07 23:25:00|8511.1|8509.6|8510.7|8509.2|8511.2|8509.7|8510|8508.5|111
1638919800000|2021-12-07 23:30:00|8510.6|8509.1|8510.1|8508.6|8511.3|8509.8|8509.9|8508.4|173
1638920100000|2021-12-07 23:35:00|8510.2|8508.7|8511|8509.5|8511|8509.5|8510.2|8508.7|108
1638920400000|2021-12-07 23:40:00|8510.9|8509.4|8510.5|8509|8511.1|8509.6|8509.9|8508.4|79
1638920700000|2021-12-07 23:45:00|8510.6|8509.1|8511.1|8509.6|8511.1|8509.6|8510.5|8509|67
1638921000000|2021-12-07 23:50:00|8511|8509.5|8510.3|8508.8|8511.5|8510|8510.2|8508.7|80
1638921300000|2021-12-07 23:55:00|8510.4|8508.9|8511.3|8509.8|8511.4|8509.9|8510|8508.5|165
1638921600000|2021-12-08 00:00:00|8511.4|8509.9|8511.9|8510.4|8512|8510.5|8510.6|8509.1|225
1638921900000|2021-12-08 00:05:00|8511.8|8510.3|8510.8|8509.3|8512.4|8510.9|8510.4|8509|232
1638922200000|2021-12-08 00:10:00|8510.9|8509.4|8510.8|8509.3|8511.6|8510.1|8509.6|8508.4|222
1638922500000|2021-12-08 00:15:00|8510.6|8509.1|8510.9|8509.4|8511|8509.6|8509.7|8508.6|193
1638922800000|2021-12-08 00:20:00|8511|8509.5|8511.7|8510.2|8512|8510.6|8510.8|8509.4|172
1638923100000|2021-12-08 00:25:00|8511.8|8510.3|8511.4|8509.9|8512|8510.6|8511.1|8509.8|106
1638923400000|2021-12-08 00:30:00|8511.3|8509.8|8510.9|8509.4|8511.4|8509.9|8510.3|8509|146
1638923700000|2021-12-08 00:35:00|8510.8|8509.3|8511.5|8510|8511.8|8510.3|8510.6|8509.3|150
1638924000000|2021-12-08 00:40:00|8511.4|8509.9|8512.1|8510.6|8512.1|8510.8|8511.2|8509.7|125
1638924300000|2021-12-08 00:45:00|8512|8510.5|8511.7|8510.8|8512.2|8510.8|8511.5|8510.2|127
1638924600000|2021-12-08 00:50:00|8511.6|8510.7|8514.8|8513.3|8515.1|8513.6|8511.6|8510.3|313
1638924900000|2021-12-08 00:55:00|8514.9|8513.4|8513|8511.5|8515.4|8513.9|8512.2|8511|279
1638925200000|2021-12-08 01:00:00|8512.7|8511.2|8514.9|8514|8515.7|8514.6|8512.7|8511.2|312
1638925500000|2021-12-08 01:05:00|8514.8|8513.9|8516.2|8514.7|8516.3|8515|8514.1|8512.9|233
1638925800000|2021-12-08 01:10:00|8516.1|8514.6|8516.1|8515.2|8516.6|8515.4|8515.2|8514.1|182
1638926100000|2021-12-08 01:15:00|8516.2|8515.3|8515.4|8514.5|8517.3|8516.1|8515.1|8513.9|269
1638926400000|2021-12-08 01:20:00|8515.3|8514.4|8515.3|8514.4|8515.6|8514.6|8514.5|8513.4|208
1638926700000|2021-12-08 01:25:00|8515.2|8514.3|8514.5|8513.6|8515.4|8514.5|8514|8513.1|195
1638927000000|2021-12-08 01:30:00|8514.8|8513.3|8515.1|8514.2|8515.7|8514.7|8514.2|8513.2|248
1638927300000|2021-12-08 01:35:00|8515.2|8514.3|8516.2|8514.7|8516.6|8515.4|8514.2|8512.8|209
1638927600000|2021-12-08 01:40:00|8516.1|8514.6|8515.5|8514|8516.2|8515|8514.4|8513.2|194
1638927900000|2021-12-08 01:45:00|8515.6|8514.1|8515.8|8514.9|8516.2|8515.1|8515.2|8513.9|257
1638928200000|2021-12-08 01:50:00|8515.7|8514.8|8516.9|8516|8517.2|8516.2|8514.8|8513.9|226
1638928500000|2021-12-08 01:55:00|8516.8|8515.9|8517.4|8515.9|8517.8|8516.5|8516.2|8515|251
1638928800000|2021-12-08 02:00:00|8517.1|8516.2|8515.8|8514.9|8517.4|8516.2|8515.5|8514.5|278
1638929100000|2021-12-08 02:05:00|8515.7|8514.8|8515.5|8514.6|8516.6|8515.5|8515.4|8514.3|175
1638929400000|2021-12-08 02:10:00|8515.4|8514.5|8516.2|8514.7|8516.2|8515.1|8515.1|8513.8|171
1638929700000|2021-12-08 02:15:00|8515.9|8515|8515.5|8514.6|8516.2|8515.2|8515|8513.9|247
1638930000000|2021-12-08 02:20:00|8515.6|8514.7|8514.9|8514|8516.4|8515.3|8514.7|8513.6|209
1638930300000|2021-12-08 02:25:00|8515|8514.1|8516.9|8515.4|8516.9|8515.7|8514.8|8513.9|153
1638930600000|2021-12-08 02:30:00|8516.8|8515.3|8516.6|8515.7|8517.2|8516.1|8516|8514.8|248
1638930900000|2021-12-08 02:35:00|8516.9|8515.4|8516.7|8515.2|8517.5|8516.3|8516|8514.8|166
1638931200000|2021-12-08 02:40:00|8516.6|8515.1|8517.3|8515.8|8517.7|8516.3|8516.1|8514.9|197
1638931500000|2021-12-08 02:45:00|8517.4|8515.9|8517.1|8515.6|8517.7|8516.2|8516.4|8515.2|184
1638931800000|2021-12-08 02:50:00|8517|8515.5|8517.4|8515.9|8517.7|8516.2|8516.4|8515.2|170
1638932100000|2021-12-08 02:55:00|8517.3|8515.8|8517.8|8516.3|8518|8516.5|8516.7|8515.3|190
1638932400000|2021-12-08 03:00:00|8517.7|8516.2|8518.2|8516.7|8518.3|8516.9|8517.2|8515.7|273
1638932700000|2021-12-08 03:05:00|8518.1|8516.6|8517|8515.5|8518.2|8516.9|8516.8|8515.4|203
1638933000000|2021-12-08 03:10:00|8517.1|8515.6|8517.7|8516.2|8517.9|8516.6|8516.7|8515.5|179
1638933300000|2021-12-08 03:15:00|8517.8|8516.3|8517.6|8516.1|8518.2|8516.9|8517.4|8515.9|148
1638933600000|2021-12-08 03:20:00|8517.7|8516.2|8516.8|8515.3|8518.3|8516.9|8516.7|8515.3|165
1638933900000|2021-12-08 03:25:00|8516.5|8515|8516.5|8515|8517.3|8515.9|8515.9|8514.7|200
1638934200000|2021-12-08 03:30:00|8516.4|8514.9|8515.7|8514.2|8516.6|8515.3|8515.2|8514.1|123
1638934500000|2021-12-08 03:35:00|8515.4|8514.5|8515.9|8514.4|8516.7|8515.5|8515.4|8514.1|202
1638934800000|2021-12-08 03:40:00|8515.8|8514.3|8515.9|8515|8516.7|8515.4|8515.6|8514.3|236
1638935100000|2021-12-08 03:45:00|8516.2|8514.7|8515.1|8513.6|8516.2|8514.7|8514.4|8513.1|237
1638935400000|2021-12-08 03:50:00|8515.2|8513.7|8515.4|8514.5|8516.5|8515.2|8515.1|8513.7|189
1638935700000|2021-12-08 03:55:00|8515.5|8514.6|8516.1|8514.6|8516.1|8514.7|8515.4|8513.9|94
1638936000000|2021-12-08 04:00:00|8516|8514.5|8515.9|8514.4|8516.1|8514.6|8515.1|8513.9|128
1638936300000|2021-12-08 04:05:00|8516|8514.5|8516.7|8515.2|8516.9|8515.7|8515.6|8514.4|58
1638936600000|2021-12-08 04:10:00|8516.6|8515.1|8516.1|8514.6|8516.7|8515.4|8515.7|8514.3|116
1638936900000|2021-12-08 04:15:00|8516.2|8514.7|8516.5|8515.6|8516.9|8515.7|8515.9|8514.6|90
1638937200000|2021-12-08 04:20:00|8516.6|8515.7|8517.1|8515.6|8517.4|8516.1|8516.4|8515.1|128
1638937500000|2021-12-08 04:25:00|8517.2|8515.7|8516.4|8514.9|8517.3|8515.8|8515.9|8514.5|127
1638937800000|2021-12-08 04:30:00|8516.3|8514.8|8515.6|8514.1|8516.6|8515.4|8515|8513.5|115
1638938100000|2021-12-08 04:35:00|8515.7|8514.2|8516.6|8515.1|8516.6|8515.1|8515.2|8513.9|97
1638938400000|2021-12-08 04:40:00|8516.7|8515.2|8517.6|8516.1|8517.8|8516.6|8516.4|8515.1|131
1638938700000|2021-12-08 04:45:00|8517.5|8516|8518.5|8517|8518.5|8517|8517.1|8515.9|140
1638939000000|2021-12-08 04:50:00|8518.6|8517.1|8519.7|8518.2|8519.9|8518.6|8518.5|8517|159
1638939300000|2021-12-08 04:55:00|8519.6|8518.1|8519.3|8517.8|8520.4|8518.9|8518.8|8517.5|192
1638939600000|2021-12-08 05:00:00|8519.5|8518|8519.5|8518|8519.9|8518.6|8518.5|8517.4|187
1638939900000|2021-12-08 05:05:00|8519.6|8518.1|8519.8|8518.9|8520.3|8519.2|8519|8517.8|159
1638940200000|2021-12-08 05:10:00|8519.7|8518.8|8519.4|8518.5|8520.4|8519.2|8519.1|8517.9|157
1638940500000|2021-12-08 05:15:00|8519.3|8518.4|8519.1|8518.2|8519.9|8518.7|8519|8517.8|134
1638940800000|2021-12-08 05:20:00|8519|8518.1|8519.9|8518.4|8520.1|8518.9|8518.9|8517.7|135
1638941100000|2021-12-08 05:25:00|8519.8|8518.3|8520.7|8519.8|8520.7|8519.8|8519.6|8518.3|148
1638941400000|2021-12-08 05:30:00|8520.8|8519.9|8522.5|8521.6|8523.8|8522.8|8520.8|8519.5|208
1638941700000|2021-12-08 05:35:00|8522.4|8521.5|8522.9|8522|8523.6|8522.4|8522.4|8521.5|205
1638942000000|2021-12-08 05:40:00|8522.8|8521.9|8522.4|8521.5|8523.1|8522.1|8522|8520.8|120
1638942300000|2021-12-08 05:45:00|8522.5|8521.6|8522.7|8521.2|8523.1|8521.9|8522.1|8520.6|140
1638942600000|2021-12-08 05:50:00|8522.6|8521.1|8521.7|8520.2|8522.8|8521.6|8521.5|8520.2|154
1638942900000|2021-12-08 05:55:00|8521.8|8520.3|8521.2|8520.3|8521.8|8520.7|8520.4|8519.1|241
1638943200000|2021-12-08 06:00:00|8521.3|8520.4|8520.1|8518.6|8521.5|8520.6|8518.9|8517.6|232
1638943500000|2021-12-08 06:05:00|8520.3|8518.8|8521.8|8520.3|8521.9|8520.4|8519.8|8518.6|228
1638943800000|2021-12-08 06:10:00|8521.7|8520.2|8523|8522.1|8524.1|8522.9|8521.7|8520.2|242
1638944100000|2021-12-08 06:15:00|8523.1|8522.2|8521.2|8519.7|8523.7|8522.5|8520.7|8519.6|214
1638944400000|2021-12-08 06:20:00|8521.1|8519.6|8521|8519.5|8521.2|8520|8519.9|8518.8|210
1638944700000|2021-12-08 06:25:00|8520.9|8519.4|8519.5|8518.6|8521.1|8519.9|8519.4|8518.5|162
1638945000000|2021-12-08 06:30:00|8519|8518.1|8520.5|8519|8520.5|8519.3|8519|8517.8|138
1638945300000|2021-12-08 06:35:00|8520.4|8518.9|8521.6|8520.1|8522.9|8521.8|8520.3|8518.9|206
1638945600000|2021-12-08 06:40:00|8521.7|8520.2|8521.8|8520.9|8523.4|8522|8521.6|8520.2|380
1638945900000|2021-12-08 06:45:00|8522.1|8520.6|8521.2|8519.7|8522.8|8521.5|8520.8|8519.6|283
1638946200000|2021-12-08 06:50:00|8521.1|8519.6|8520.8|8519.3|8521.3|8519.8|8519.7|8518.5|214
1638946500000|2021-12-08 06:55:00|8520.4|8519.5|8521.4|8519.9|8522.5|8521.3|8520.1|8519|265
1638946800000|2021-12-08 07:00:00|8521.3|8519.8|8524|8523.1|8524.3|8523.2|8520.3|8519|420
1638947100000|2021-12-08 07:05:00|8524.1|8523.2|8524.7|8523.2|8525.9|8524.7|8523.5|8522.1|409
1638947400000|2021-12-08 07:10:00|8524.6|8523.1|8524.7|8523.8|8525.6|8524.2|8523.7|8522.6|330
1638947700000|2021-12-08 07:15:00|8524.9|8523.4|8524.3|8522.8|8525.1|8524|8523.2|8522.2|339
1638948000000|2021-12-08 07:20:00|8524.4|8522.9|8529.3|8528.4|8529.5|8528.5|8524.2|8522.8|498
1638948300000|2021-12-08 07:25:00|8529.4|8528.5|8527.1|8525.6|8530.7|8529.5|8526.4|8525.5|342
1638948600000|2021-12-08 07:30:00|8526.9|8526|8526.5|8525.6|8528|8527.1|8524.6|8523.6|341
1638948900000|2021-12-08 07:35:00|8526.4|8525.5|8524.9|8524|8527|8525.9|8524.4|8523.5|250
1638949200000|2021-12-08 07:40:00|8525|8524.1|8523.3|8522.4|8525|8524.1|8522|8521.1|348
1638949500000|2021-12-08 07:45:00|8523.2|8522.3|8526.1|8524.6|8526.3|8525.2|8523.1|8522.1|312
1638949800000|2021-12-08 07:50:00|8526|8524.5|8524|8523.1|8526.6|8525.5|8523.4|8522.2|357
1638950100000|2021-12-08 07:55:00|8523.9|8523|8523.7|8522.8|8524.4|8523.2|8521.6|8520.6|543
1638950400000|2021-12-08 08:00:00|8523.8|8522.9|8519.9|8519|8525.2|8524.2|8519.9|8518.6|762
1638950700000|2021-12-08 08:05:00|8519.8|8518.9|8520.5|8519.6|8522.1|8521|8518.7|8517.4|768
1638951000000|2021-12-08 08:10:00|8520.4|8519.5|8522.4|8520.9|8523.7|8522.7|8520.4|8519.5|465
1638951300000|2021-12-08 08:15:00|8522.5|8521|8523.2|8521.7|8523.7|8522.4|8519.7|8518.5|663
1638951600000|2021-12-08 08:20:00|8523.3|8521.8|8525|8523.5|8526.9|8526|8522.3|8520.9|602
1638951900000|2021-12-08 08:25:00|8524.5|8523.6|8524.1|8523.2|8525.8|8524.6|8523|8522|547
1638952200000|2021-12-08 08:30:00|8524.5|8523|8522.1|8521.2|8526|8524.9|8520.8|8519.6|575
1638952500000|2021-12-08 08:35:00|8522.2|8521.3|8523.5|8522.6|8524.8|8523.9|8520.9|8519.7|711
1638952800000|2021-12-08 08:40:00|8523.6|8522.7|8521.3|8520.4|8524|8522.8|8520.5|8519.2|610
1638953100000|2021-12-08 08:45:00|8521.2|8520.3|8519.6|8518.7|8522.9|8521.7|8519.6|8518.7|561
1638953400000|2021-12-08 08:50:00|8519.8|8518.9|8522.4|8521.5|8525.7|8524.4|8519.5|8518.6|620
1638953700000|2021-12-08 08:55:00|8522.3|8521.4|8518.5|8517.6|8523.5|8522.3|8518.1|8517.1|571
1638954000000|2021-12-08 09:00:00|8518.6|8517.7|8522.4|8521.5|8523.7|8522.8|8518.3|8517.4|688
1638954300000|2021-12-08 09:05:00|8522.6|8521.7|8525|8524.1|8525.3|8524.4|8521.1|8519.9|524
1638954600000|2021-12-08 09:10:00|8524.8|8523.9|8524.1|8523.2|8526.2|8525.3|8522.2|8521.2|515
1638954900000|2021-12-08 09:15:00|8524.2|8523.3|8525.2|8524.3|8526.9|8526|8523.1|8521.8|530
1638955200000|2021-12-08 09:20:00|8525.1|8524.2|8525.2|8524.3|8526.3|8525.4|8524.3|8523.2|609
1638955500000|2021-12-08 09:25:00|8525.1|8524.2|8524.3|8523.4|8525.3|8524.4|8523.4|8522.2|382
1638955800000|2021-12-08 09:30:00|8524.4|8523.5|8523.3|8522.4|8525.3|8524.4|8522|8520.8|408
1638956100000|2021-12-08 09:35:00|8523.5|8522.6|8522.1|8521.2|8525.3|8524.4|8521.6|8520.4|445
1638956400000|2021-12-08 09:40:00|8522.2|8521.3|8520.6|8519.7|8523|8522.1|8520.4|8519.3|417
1638956700000|2021-12-08 09:45:00|8520.7|8519.8|8524.8|8523.9|8525.3|8524|8520.1|8518.9|452
1638957000000|2021-12-08 09:50:00|8524.7|8523.8|8525.5|8524|8527|8525.8|8524|8522.8|425
1638957300000|2021-12-08 09:55:00|8525.4|8523.9|8522.3|8521.4|8525.5|8524.5|8522.1|8520.9|623
1638957600000|2021-12-08 10:00:00|8522.2|8521.3|8523|8521.5|8523.5|8522.3|8520.3|8519|466
1638957900000|2021-12-08 10:05:00|8523.1|8521.6|8525|8524.1|8525.2|8524.3|8522.3|8521.4|424
1638958200000|2021-12-08 10:10:00|8525.3|8523.8|8521.3|8520.4|8525.6|8524.4|8521.1|8519.9|484
1638958500000|2021-12-08 10:15:00|8521.5|8520|8521.3|8519.8|8521.9|8520.9|8520.6|8519.5|364
1638958800000|2021-12-08 10:20:00|8521.1|8519.6|8537.5|8536|8537.7|8536.5|8520.6|8519.4|639
1638959100000|2021-12-08 10:25:00|8537.4|8535.9|8539.8|8538.3|8543.6|8542.1|8534.1|8532.9|923
1638959400000|2021-12-08 10:30:00|8539.9|8538.4|8550|8549.1|8552.4|8550.9|8539.8|8538.3|989
1638959700000|2021-12-08 10:35:00|8549.9|8549|8553.4|8552.5|8555.8|8554.9|8548|8547|866
1638960000000|2021-12-08 10:40:00|8553.3|8552.4|8555.9|8555|8557.2|8556|8550.9|8550|722
1638960300000|2021-12-08 10:45:00|8555.8|8554.9|8549.6|8548.1|8558.6|8557.5|8549.6|8547.5|850
1638960600000|2021-12-08 10:50:00|8550|8547.6|8547.6|8546.1|8551.4|8549.8|8547.1|8546|787
1638960900000|2021-12-08 10:55:00|8547.5|8546|8546.5|8545|8548.5|8547.2|8542.3|8541.2|731
1638961200000|2021-12-08 11:00:00|8546.4|8544.9|8547.8|8546.9|8549.3|8548.4|8545|8543.9|649
1638961500000|2021-12-08 11:05:00|8547.7|8546.8|8547.9|8546.4|8550.7|8549.8|8547.5|8546.3|600
1638961800000|2021-12-08 11:10:00|8547.7|8546.8|8545.7|8544.8|8551.8|8550.3|8543.1|8542|814
1638962100000|2021-12-08 11:15:00|8545.8|8544.9|8554.4|8553.5|8559.9|8558.4|8543.9|8542.9|684
1638962400000|2021-12-08 11:20:00|8554.3|8553.4|8551.7|8550.8|8554.6|8553.7|8551.3|8550.3|511
1638962700000|2021-12-08 11:25:00|8551.8|8550.9|8553.5|8552.6|8554|8553.1|8550|8549.1|427
1638963000000|2021-12-08 11:30:00|8553.6|8552.7|8550.9|8550|8553.7|8552.8|8548.9|8547.7|563
1638963300000|2021-12-08 11:35:00|8551|8550.1|8556.1|8554.6|8556.1|8554.8|8550.9|8549.7|671
1638963600000|2021-12-08 11:40:00|8555.7|8554.8|8553|8551.5|8572|8568.5|8552.8|8551.4|1000
1638963900000|2021-12-08 11:45:00|8552.9|8551.4|8537.3|8535.8|8555.7|8554.2|8533.9|8532.4|1323
1638964200000|2021-12-08 11:50:00|8537.6|8536.1|8534.6|8533.1|8538.2|8536.7|8532.8|8531.3|977
1638964500000|2021-12-08 11:55:00|8534.5|8533|8534.2|8532.7|8535.8|8534.3|8532.4|8531.1|835
1638964800000|2021-12-08 12:00:00|8534.3|8532.8|8541.3|8539.8|8541.4|8540.1|8533.7|8532.3|827
1638965100000|2021-12-08 12:05:00|8541.4|8539.9|8544.2|8542.7|8545.8|8544.8|8539.7|8538.6|804
1638965400000|2021-12-08 12:10:00|8544.3|8542.8|8547.4|8545.9|8550.5|8549|8543.7|8542.2|806
1638965700000|2021-12-08 12:15:00|8547.3|8545.8|8545.5|8544|8549.5|8548.2|8541.9|8540.4|857
1638966000000|2021-12-08 12:20:00|8545.6|8544.1|8549.3|8547.8|8551.9|8550.6|8545.1|8543.6|874
1638966300000|2021-12-08 12:25:00|8549.4|8547.9|8551.1|8549.6|8552.8|8551.6|8546.8|8545.3|843
1638966600000|2021-12-08 12:30:00|8550.8|8549.9|8551.8|8550.9|8554.1|8552.9|8549.9|8548.6|852
1638966900000|2021-12-08 12:35:00|8551.7|8550.8|8552|8551.1|8555.2|8553.9|8547.3|8546.2|796
1638967200000|2021-12-08 12:40:00|8552.1|8551.2|8553.5|8552|8555.3|8554.2|8550.9|8549.7|718
1638967500000|2021-12-08 12:45:00|8553.2|8552.3|8557.1|8556.2|8557.2|8556.2|8550.3|8549.4|604
1638967800000|2021-12-08 12:50:00|8557.4|8555.9|8557.8|8556.3|8559.5|8558.4|8552.7|8551.4|700
1638968100000|2021-12-08 12:55:00|8557.9|8556.4|8558.9|8557.4|8560.3|8559.1|8556.1|8554.8|925
1638968400000|2021-12-08 13:00:00|8558.5|8557|8560.6|8559.1|8562.3|8560.8|8554.6|8553.1|762
1638968700000|2021-12-08 13:05:00|8560.7|8559.2|8560.9|8559.4|8561.5|8560|8558.2|8556.8|651
1638969000000|2021-12-08 13:10:00|8560.8|8559.3|8560.8|8559.3|8562.3|8560.8|8557.8|8556.3|736
1638969300000|2021-12-08 13:15:00|8560.9|8559.4|8566|8564.5|8566.4|8565.2|8560.4|8558.9|694
1638969600000|2021-12-08 13:20:00|8566.1|8564.6|8571.7|8570.8|8572.3|8571.1|8566.1|8564.6|748
1638969900000|2021-12-08 13:25:00|8571.9|8570.4|8566.7|8565.2|8572.5|8571.1|8564.1|8562.8|896
1638970200000|2021-12-08 13:30:00|8566.6|8565.7|8565.8|8564.9|8568.4|8566.9|8563.3|8561.8|884
1638970500000|2021-12-08 13:35:00|8565.7|8564.8|8567.7|8566.2|8569.7|8568.5|8564.7|8563.7|744
1638970800000|2021-12-08 13:40:00|8567.8|8566.3|8569.2|8568.3|8570|8568.8|8567.1|8566|670
1638971100000|2021-12-08 13:45:00|8569.1|8568.2|8564.3|8562.8|8569.6|8568.4|8562.1|8561|696
1638971400000|2021-12-08 13:50:00|8564.1|8562.6|8562.6|8561.1|8564.3|8563.4|8560.4|8559.1|666
1638971700000|2021-12-08 13:55:00|8562.7|8561.2|8562.8|8561.3|8563.6|8562.6|8560.5|8559.4|717
1638972000000|2021-12-08 14:00:00|8562.9|8561.4|8564.3|8563.4|8566|8565|8561.5|8560|826
1638972300000|2021-12-08 14:05:00|8564.4|8563.5|8561|8559.5|8565.4|8564.3|8558.6|8557.2|677
1638972600000|2021-12-08 14:10:00|8561.2|8559.7|8559.2|8558.3|8562.1|8561.2|8556.9|8556|624
1638972900000|2021-12-08 14:15:00|8559.3|8558.4|8561.5|8560.6|8562.4|8561.3|8558.9|8557.4|509
1638973200000|2021-12-08 14:20:00|8561.6|8560.7|8561.9|8561|8563.8|8562.8|8560.8|8559.8|539
1638973500000|2021-12-08 14:25:00|8562|8561.1|8559.9|8559|8562.4|8561.5|8558.5|8557.6|607
1638973800000|2021-12-08 14:30:00|8559.7|8558.8|8561.5|8560.6|8562.8|8561.7|8557.2|8556.3|833
1638974100000|2021-12-08 14:35:00|8561.6|8560.7|8561.9|8561|8563.8|8562.3|8559|8557.8|675
1638974400000|2021-12-08 14:40:00|8561.8|8560.9|8562.5|8561.6|8564|8562.8|8557.6|8556.4|693
1638974700000|2021-12-08 14:45:00|8562.4|8561.5|8561.7|8560.8|8562.6|8561.5|8558.2|8557.3|680
1638975000000|2021-12-08 14:50:00|8561.6|8560.7|8561.9|8561|8562.2|8561.2|8557.3|8556.4|652
1638975300000|2021-12-08 14:55:00|8561.7|8560.8|8563.1|8561.6|8565.2|8564|8559.7|8558.7|720
1638975600000|2021-12-08 15:00:00|8563.4|8561.9|8570.2|8568.7|8570.2|8568.7|8562.3|8560.8|1037
1638975900000|2021-12-08 15:05:00|8570.1|8568.6|8579.4|8578.5|8580.5|8579.6|8568.8|8567.3|1038
1638976200000|2021-12-08 15:10:00|8579.8|8578.3|8577.4|8576.5|8580.8|8579.9|8576.1|8575|687
1638976500000|2021-12-08 15:15:00|8577.5|8576.6|8580|8578.5|8580|8578.9|8576.3|8575.4|550
1638976800000|2021-12-08 15:20:00|8579.9|8578.4|8581.6|8580.7|8581.8|8580.9|8578.7|8577.8|661
1638977100000|2021-12-08 15:25:00|8581.5|8580.6|8585.6|8584.1|8586.2|8585.3|8581.4|8580.3|631
1638977400000|2021-12-08 15:30:00|8585.5|8584|8583.7|8582.8|8585.9|8585|8581.9|8580.8|748
1638977700000|2021-12-08 15:35:00|8583.6|8582.7|8581.3|8580.4|8585.1|8584.1|8581.1|8579.9|612
1638978000000|2021-12-08 15:40:00|8581.2|8580.3|8579.1|8578.2|8581.5|8580.6|8577.9|8576.8|628
1638978300000|2021-12-08 15:45:00|8579.2|8578.3|8576.7|8575.8|8581.1|8579.9|8576.1|8574.9|694
1638978600000|2021-12-08 15:50:00|8576.5|8575.6|8576.5|8575.6|8579.5|8578.3|8573.1|8571.6|852
1638978900000|2021-12-08 15:55:00|8576.6|8575.7|8575.6|8574.7|8578.8|8577.3|8573.4|8572.5|963
1638979200000|2021-12-08 16:00:00|8575.5|8574.6|8573|8572.1|8575.8|8574.8|8572.6|8571.5|727
1638979500000|2021-12-08 16:05:00|8572.9|8572|8575.8|8574.9|8576.9|8575.9|8572.9|8572|589
1638979800000|2021-12-08 16:10:00|8575.7|8574.8|8573.4|8572.5|8577.6|8576.7|8572.9|8572|503
1638980100000|2021-12-08 16:15:00|8573.3|8572.4|8570|8569.1|8574.5|8573.3|8568.4|8567.5|559
1638980400000|2021-12-08 16:20:00|8569.9|8569|8566.7|8565.8|8570.2|8569.3|8566.5|8565.5|444
1638980700000|2021-12-08 16:25:00|8566.4|8565.5|8564.4|8562.9|8567.8|8566.9|8563.3|8562.4|491
1638981000000|2021-12-08 16:30:00|8564.3|8562.8|8562.1|8561.2|8565.8|8564.9|8560.7|8559.8|505
1638981300000|2021-12-08 16:35:00|8562.2|8561.3|8561.8|8560.9|8562.5|8561.6|8559.9|8558.8|570
1638981600000|2021-12-08 16:40:00|8561.7|8560.8|8565.3|8564.4|8566.1|8565.2|8561.3|8560.2|439
1638981900000|2021-12-08 16:45:00|8565.6|8564.1|8562.9|8562|8565.7|8564.5|8561.4|8560.5|387
1638982200000|2021-12-08 16:50:00|8562.7|8561.8|8564.7|8563.8|8565|8563.9|8560.2|8559.1|372
1638982500000|2021-12-08 16:55:00|8565.1|8563.6|8559.5|8558.6|8566.4|8565.5|8559.4|8558.3|456
1638982800000|2021-12-08 17:00:00|8559.6|8558.7|8563.7|8562.8|8564.3|8563.2|8559.5|8558.6|395
1638983100000|2021-12-08 17:05:00|8563.6|8562.7|8565.5|8564.6|8566.3|8565.4|8563.6|8562.7|258
1638983400000|2021-12-08 17:10:00|8565.6|8564.7|8567.1|8565.6|8568|8567.1|8565.2|8564.3|378
1638983700000|2021-12-08 17:15:00|8567.2|8565.7|8566.7|8565.2|8567.3|8566.2|8562.5|8561.6|466
1638984000000|2021-12-08 17:20:00|8566.3|8565.4|8570.1|8569.2|8570.8|8569.6|8565.9|8564.8|593
1638984300000|2021-12-08 17:25:00|8570.4|8568.9|8572.5|8571.6|8573.1|8572|8568.9|8567.4|526
1638984600000|2021-12-08 17:30:00|8572.4|8571.5|8571.2|8569.7|8574.4|8573.1|8570.5|8569.2|410
1638984900000|2021-12-08 17:35:00|8571.1|8569.6|8570.6|8569.1|8571.4|8570.4|8570|8568.6|261
1638985200000|2021-12-08 17:40:00|8570.7|8569.2|8571.9|8570.4|8574|8572.8|8570|8568.9|318
1638985500000|2021-12-08 17:45:00|8572|8570.5|8574.9|8574|8575.3|8574.1|8571.5|8570|270
1638985800000|2021-12-08 17:50:00|8574.8|8573.9|8574|8572.5|8575.4|8574.2|8572.9|8571.7|298
1638986100000|2021-12-08 17:55:00|8574.1|8572.6|8574|8572.5|8574.9|8573.7|8573.1|8572.2|269
1638986400000|2021-12-08 18:00:00|8574.1|8572.6|8573.2|8571.7|8574.3|8572.8|8571.4|8570|502
1638986700000|2021-12-08 18:05:00|8573.1|8571.6|8573.6|8572.1|8575.2|8573.7|8571.1|8569.9|505
1638987000000|2021-12-08 18:10:00|8573.5|8572|8571.8|8570.3|8574.3|8573.1|8571.2|8570.3|325
1638987300000|2021-12-08 18:15:00|8571.9|8570.4|8569.8|8568.3|8572.8|8571.6|8569.3|8568.2|426
1638987600000|2021-12-08 18:20:00|8569.7|8568.2|8572.1|8570.6|8572.3|8571.1|8569.3|8568.1|277
1638987900000|2021-12-08 18:25:00|8571.7|8570.8|8572.9|8572|8573.6|8572.7|8571.4|8570.5|376
1638988200000|2021-12-08 18:30:00|8572.8|8571.9|8574.7|8573.8|8574.9|8574|8572.4|8571.5|332
1638988500000|2021-12-08 18:35:00|8574.8|8573.9|8573.5|8572.6|8575.5|8574.3|8573.4|8572.5|298
1638988800000|2021-12-08 18:40:00|8573.4|8572.5|8574|8573.1|8574.5|8573.6|8572.5|8571.6|227
1638989100000|2021-12-08 18:45:00|8573.8|8572.9|8575.6|8574.7|8576.3|8575.4|8573.4|8572.5|262
1638989400000|2021-12-08 18:50:00|8575.7|8574.8|8573.6|8572.7|8576.5|8575.3|8573.4|8572.2|233
1638989700000|2021-12-08 18:55:00|8573.5|8572.6|8573.9|8573|8575.2|8574.1|8573.4|8572.4|257
1638990000000|2021-12-08 19:00:00|8574|8573.1|8574|8573.1|8574.9|8573.8|8573.5|8572.4|198
1638990300000|2021-12-08 19:05:00|8574.1|8573.2|8572.5|8571.6|8574.2|8573.3|8572.1|8571|285
1638990600000|2021-12-08 19:10:00|8572.6|8571.7|8572.6|8571.7|8573.5|8572.4|8571.8|8570.8|243
1638990900000|2021-12-08 19:15:00|8572.5|8571.6|8574.3|8573.4|8574.6|8573.5|8572|8570.8|245
1638991200000|2021-12-08 19:20:00|8574.2|8573.3|8575.6|8574.7|8576.2|8575.1|8574.2|8573.3|266
1638991500000|2021-12-08 19:25:00|8575.7|8574.8|8575.1|8574.2|8576.1|8574.8|8574.6|8573.7|208
1638991800000|2021-12-08 19:30:00|8575.2|8574.3|8575.4|8574.5|8575.7|8574.7|8574.7|8573.7|277
1638992100000|2021-12-08 19:35:00|8575.3|8574.4|8573.3|8572.4|8575.8|8574.9|8573.1|8572|343
1638992400000|2021-12-08 19:40:00|8573.4|8572.5|8573.2|8572.3|8573.9|8573|8572.2|8571.1|264
1638992700000|2021-12-08 19:45:00|8573.3|8572.4|8573.8|8572.9|8574|8572.9|8572.7|8571.6|213
1638993000000|2021-12-08 19:50:00|8573.7|8572.8|8572.6|8571.7|8574.3|8573.1|8572.3|8571.1|171
1638993300000|2021-12-08 19:55:00|8572.4|8571.5|8576.1|8575.2|8576.1|8575.2|8572.4|8571.2|296
1638993600000|2021-12-08 20:00:00|8576|8575.1|8574.8|8573.9|8577|8576.1|8574.8|8573.6|289
1638993900000|2021-12-08 20:05:00|8574.9|8574|8575.3|8573.8|8575.5|8574.4|8574.2|8573.3|156
1638994200000|2021-12-08 20:10:00|8575.2|8573.7|8575.2|8573.7|8575.4|8574.1|8574.4|8573.2|105
1638994500000|2021-12-08 20:15:00|8574.9|8574|8575.6|8574.7|8576|8574.8|8574.7|8573.7|150
1638994800000|2021-12-08 20:20:00|8575.7|8574.8|8577.8|8576.9|8577.9|8577|8575.6|8574.3|269
1638995100000|2021-12-08 20:25:00|8577.7|8576.8|8578.4|8576.9|8579.6|8578.6|8577.7|8576.7|231
1638995400000|2021-12-08 20:30:00|8578.3|8576.8|8577.9|8577|8578.6|8577.4|8577.6|8576.3|173
1638995700000|2021-12-08 20:35:00|8578|8577.1|8577.1|8576.2|8578.4|8577.2|8576.9|8575.7|115
1638996000000|2021-12-08 20:40:00|8577|8576.1|8578.1|8576.6|8578.8|8577.7|8577|8575.8|283
1638996300000|2021-12-08 20:45:00|8578.2|8576.7|8581.1|8579.6|8582.1|8580.8|8577.5|8576.2|353
1638996600000|2021-12-08 20:50:00|8580.9|8579.4|8580.5|8579|8580.9|8579.7|8579.3|8577.9|293
1638996900000|2021-12-08 20:55:00|8580.4|8579.5|8582|8580.5|8583.1|8581.6|8579.9|8578.7|447
1638997200000|2021-12-08 21:00:00|8581.9|8580.4|8581|8579.5|8581.9|8580.4|8578.1|8576.8|392
1638997500000|2021-12-08 21:05:00|8580.9|8579.4|8582.8|8581.3|8583.5|8582|8580.9|8579.4|358
1638997800000|2021-12-08 21:10:00|8582.9|8581.4|8585.2|8584.3|8586|8584.5|8582.7|8581.3|332
1638998100000|2021-12-08 21:15:00|8585.3|8584.4|8586.7|8585.2|8587.1|8585.6|8584.3|8582.8|303
1638998400000|2021-12-08 21:20:00|8586.8|8585.3|8586|8584.5|8586.9|8585.4|8585.7|8584.2|252
1638998700000|2021-12-08 21:25:00|8586.1|8584.6|8588.4|8586.9|8588.4|8587.2|8586|8584.5|269
1638999000000|2021-12-08 21:30:00|8588.5|8587|8589.9|8589|8590.6|8589.1|8588|8586.5|370
1638999300000|2021-12-08 21:35:00|8590|8589.1|8591.2|8590.3|8591.7|8590.3|8589.8|8588.6|213
1638999600000|2021-12-08 21:40:00|8591.3|8590.4|8593.2|8591.7|8593.4|8591.9|8591.2|8590|209
1638999900000|2021-12-08 21:45:00|8593.1|8591.6|8594.4|8592.9|8596.1|8594.6|8592.6|8591.1|336
1639000200000|2021-12-08 21:50:00|8594.6|8593.1|8599.3|8596.6|8602.4|8598.6|8594.6|8593.1|725
1639000500000|2021-12-08 21:55:00|8599.2|8596.3|8593.2|8585.8|8601.4|8597.5|8590.6|8585.4|1409
1639000800000|2021-12-08 22:00:00|8593.6|8585.6|8596.2|8587.1|8598.2|8588.7|8593.3|8585.6|137
1639001100000|2021-12-08 22:05:00|8596.1|8587.2|8591.5|8584.3|8597.1|8587.6|8590.5|8583.9|350
1639001400000|2021-12-08 22:10:00|8592.8|8581.8|8593.9|8584.7|8595.6|8585.4|8591.4|8580.9|750
1639001700000|2021-12-08 22:15:00|8594|8584.8|8594.1|8586.4|8595.4|8586.4|8592.1|8583.1|636
1639002000000|2021-12-08 22:20:00|8594.4|8586.1|8594.8|8586.1|8596.2|8587.1|8592.4|8583.4|305
1639002300000|2021-12-08 22:25:00|8594.9|8585.9|8595.9|8584.9|8596.7|8586.9|8593.9|8584.5|224
1639002600000|2021-12-08 22:30:00|8595.5|8584.5|8591.3|8584.5|8596.4|8586.6|8589.7|8581.7|567
1639002900000|2021-12-08 22:35:00|8591.5|8584.8|8593.3|8584.8|8595.4|8585.3|8590.8|8582.1|773
1639003200000|2021-12-08 22:40:00|8593.4|8585|8591.3|8583.5|8595|8588.3|8590.7|8580.8|590
1639003500000|2021-12-08 22:45:00|8591.8|8583.8|8592.3|8582.9|8593.7|8584.9|8591.2|8582.4|997
1639003800000|2021-12-08 22:50:00|8592.4|8582.5|8591.8|8583.6|8592.7|8584.6|8591.4|8582.1|990
1639004100000|2021-12-08 22:55:00|8591.7|8583.5|8591.6|8583.9|8592.8|8585.2|8590.7|8580.9|753
1639004400000|2021-12-08 23:00:00|8591.5|8584.3|8589.6|8588.1|8593.1|8589.3|8589.3|8583.8|702
1639004700000|2021-12-08 23:05:00|8589.9|8587.7|8589.1|8587.6|8590.3|8588.5|8588.9|8585.6|378
1639005000000|2021-12-08 23:10:00|8589|8587.5|8589.9|8588.4|8590.4|8588.6|8588.9|8586.4|342
1639005300000|2021-12-08 23:15:00|8590.1|8588.6|8590|8588.5|8591|8589.3|8589.7|8587.9|211
1639005600000|2021-12-08 23:20:00|8590.2|8588.7|8589.9|8588.4|8590.4|8588.9|8589.5|8588|141
1639005900000|2021-12-08 23:25:00|8589.8|8588.3|8589|8587.5|8589.9|8588.4|8588.3|8586.8|216
1639006200000|2021-12-08 23:30:00|8589.1|8587.6|8589.1|8587.6|8589.7|8588.2|8588.8|8587.3|189
1639006500000|2021-12-08 23:35:00|8589.2|8587.7|8590.4|8588.9|8590.4|8588.9|8588.8|8587.3|182
1639006800000|2021-12-08 23:40:00|8590.2|8588.7|8589.3|8587.8|8590.6|8589.1|8589.1|8587.6|128
1639007100000|2021-12-08 23:45:00|8589|8587.5|8589|8587.5|8590.3|8588.8|8588.5|8587|162
1639007400000|2021-12-08 23:50:00|8588.9|8587.4|8589.3|8587.8|8590.1|8588.6|8588.7|8587.2|216
1639007700000|2021-12-08 23:55:00|8589.4|8587.9|8588.9|8587.4|8589.8|8588.3|8588.5|8587|145
1639008000000|2021-12-09 00:00:00|8588.8|8587.3|8588.5|8587|8589.3|8587.8|8588|8586.6|259
1639008300000|2021-12-09 00:05:00|8588.4|8586.9|8589.2|8587.7|8589.3|8587.9|8588.2|8586.7|319
1639008600000|2021-12-09 00:10:00|8589.1|8587.6|8589.1|8587.6|8590.1|8588.6|8588.8|8587.5|293
1639008900000|2021-12-09 00:15:00|8589.2|8587.7|8588.8|8587.3|8590|8588.5|8586.9|8585.8|320
1639009200000|2021-12-09 00:20:00|8588.7|8587.2|8590.5|8589|8591.3|8589.9|8588.7|8587.2|249
1639009500000|2021-12-09 00:25:00|8590.4|8588.9|8589.8|8588.3|8590.8|8589.3|8589.3|8587.8|162
1639009800000|2021-12-09 00:30:00|8589.7|8588.2|8588.5|8587|8589.9|8588.4|8588.3|8587|116
1639010100000|2021-12-09 00:35:00|8588.6|8587.1|8586.1|8584.6|8588.6|8587.3|8585.8|8584.3|264
1639010400000|2021-12-09 00:40:00|8586.2|8584.7|8586.1|8584.6|8586.5|8585|8585|8583.7|183
1639010700000|2021-12-09 00:45:00|8586|8584.5|8585.8|8584.3|8586.4|8585|8585.3|8583.8|161
1639011000000|2021-12-09 00:50:00|8585.7|8584.2|8587.4|8585.9|8587.9|8586.4|8585.1|8583.8|227
1639011300000|2021-12-09 00:55:00|8587.7|8586.2|8588.4|8586.9|8588.5|8587|8586.5|8585|249
1639011600000|2021-12-09 01:00:00|8588.3|8586.8|8587.5|8586.6|8588.5|8587.3|8586.8|8585.3|377
1639011900000|2021-12-09 01:05:00|8587.9|8586.4|8588|8587.1|8588.5|8587.3|8586.6|8585.6|335
1639012200000|2021-12-09 01:10:00|8588.1|8587.2|8586.8|8585.3|8588.7|8587.5|8585.8|8584.5|303
1639012500000|2021-12-09 01:15:00|8586.7|8585.2|8587.3|8586.4|8587.7|8586.4|8585.8|8584.5|228
1639012800000|2021-12-09 01:20:00|8587.2|8586.3|8588.4|8586.9|8588.7|8587.7|8587.1|8585.9|222
1639013100000|2021-12-09 01:25:00|8588.1|8587.2|8587.8|8586.9|8589|8587.7|8587.3|8586.2|228
1639013400000|2021-12-09 01:30:00|8587.9|8587|8590.7|8589.8|8591|8589.8|8587.7|8586.5|311
1639013700000|2021-12-09 01:35:00|8590.6|8589.7|8588.4|8586.9|8591.4|8589.9|8587.9|8586.7|258
1639014000000|2021-12-09 01:40:00|8588.3|8586.8|8587.7|8586.2|8588.5|8587.3|8587.3|8585.9|132
1639014300000|2021-12-09 01:45:00|8587.6|8586.1|8586.6|8585.7|8587.9|8586.6|8586.5|8585.3|185
1639014600000|2021-12-09 01:50:00|8586.8|8585.3|8586.9|8586|8588|8586.8|8586.7|8585.3|223
1639014900000|2021-12-09 01:55:00|8587|8586.1|8587.1|8585.6|8587.6|8586.4|8586.1|8585|167
1639015200000|2021-12-09 02:00:00|8587|8585.5|8587.4|8585.9|8587.8|8586.3|8586.4|8585.2|152
1639015500000|2021-12-09 02:05:00|8587.5|8586|8586.8|8585.3|8587.7|8586.2|8586|8584.8|212
1639015800000|2021-12-09 02:10:00|8586.7|8585.2|8587.2|8585.7|8587.5|8586.2|8586.1|8584.7|173
1639016100000|2021-12-09 02:15:00|8587.3|8585.8|8585.4|8583.9|8587.4|8586.1|8585|8583.9|174
1639016400000|2021-12-09 02:20:00|8585.5|8584|8585.7|8584.8|8586.5|8585.3|8585|8583.8|217
1639016700000|2021-12-09 02:25:00|8585.6|8584.7|8584.9|8584|8585.9|8584.8|8584.5|8583.5|177
1639017000000|2021-12-09 02:30:00|8584.8|8583.9|8586|8584.5|8586.2|8584.8|8584.6|8583.7|218
1639017300000|2021-12-09 02:35:00|8586.1|8584.6|8585.7|8584.2|8586.6|8585.4|8585.2|8584|270
1639017600000|2021-12-09 02:40:00|8585.3|8584.4|8586.9|8585.4|8586.9|8585.6|8585.2|8584|145
1639017900000|2021-12-09 02:45:00|8586.8|8585.3|8587.1|8585.6|8587.7|8586.4|8585.8|8584.5|234
1639018200000|2021-12-09 02:50:00|8587|8585.5|8587.1|8585.6|8587.6|8586.1|8586.6|8585.3|137
1639018500000|2021-12-09 02:55:00|8587|8586.1|8589.1|8587.6|8589.2|8587.7|8586.3|8585|293
1639018800000|2021-12-09 03:00:00|8589|8587.5|8589|8587.5|8590.8|8589.4|8588.9|8587.4|264
1639019100000|2021-12-09 03:05:00|8588.9|8587.4|8588.3|8586.8|8588.9|8587.7|8588|8586.7|150
1639019400000|2021-12-09 03:10:00|8588.2|8586.7|8586.6|8585.1|8588.3|8586.8|8586.2|8584.9|142
1639019700000|2021-12-09 03:15:00|8586.7|8585.2|8584.8|8583.9|8586.7|8585.4|8584.7|8583.5|178
1639020000000|2021-12-09 03:20:00|8584.7|8583.8|8583.9|8583|8585.6|8584.4|8583.8|8582.7|137
1639020300000|2021-12-09 03:25:00|8583.8|8582.9|8584.6|8583.1|8585.6|8584.6|8583.8|8582.6|168
1639020600000|2021-12-09 03:30:00|8584.7|8583.2|8584|8582.5|8584.9|8583.8|8583|8581.7|229
1639020900000|2021-12-09 03:35:00|8584.1|8582.6|8582.3|8581.4|8584.1|8583.1|8581.5|8580.5|187
1639021200000|2021-12-09 03:40:00|8582.4|8581.5|8581.5|8580.6|8582.6|8581.7|8581.2|8580.2|136
1639021500000|2021-12-09 03:45:00|8581.4|8580.5|8581.2|8580.3|8582.3|8581.2|8581|8580|145
1639021800000|2021-12-09 03:50:00|8581.5|8580|8582.6|8581.7|8583.5|8582.3|8581.1|8580|136
1639022100000|2021-12-09 03:55:00|8582.5|8581.6|8582.7|8581.2|8583.2|8581.9|8581.4|8580.3|332
1639022400000|2021-12-09 04:00:00|8582.8|8581.3|8582.8|8581.9|8583.6|8582.5|8582.3|8581.3|200
1639022700000|2021-12-09 04:05:00|8582.7|8581.8|8581.5|8580|8583.2|8582|8581.1|8579.9|190
1639023000000|2021-12-09 04:10:00|8581.6|8580.1|8580.8|8579.9|8581.6|8580.3|8580.2|8578.9|193
1639023300000|2021-12-09 04:15:00|8581.1|8579.6|8580.2|8579.3|8581.6|8580.1|8580|8578.8|153
1639023600000|2021-12-09 04:20:00|8580.1|8579.2|8580.1|8579.2|8580.5|8579.5|8579.6|8578.5|155
1639023900000|2021-12-09 04:25:00|8580|8579.1|8580.1|8578.6|8580.7|8579.6|8579.4|8578.5|133
1639024200000|2021-12-09 04:30:00|8580.2|8578.7|8579.8|8578.9|8580.5|8579.3|8579.7|8578.6|118
1639024500000|2021-12-09 04:35:00|8579.7|8578.8|8579.7|8578.8|8580.4|8579.2|8578.8|8577.8|205
1639024800000|2021-12-09 04:40:00|8579.8|8578.9|8580|8579.1|8580.5|8579.6|8579.3|8578.4|144
1639025100000|2021-12-09 04:45:00|8580.1|8579.2|8580.9|8579.4|8581|8579.8|8579.5|8578.3|167
1639025400000|2021-12-09 04:50:00|8581|8579.5|8582.1|8580.6|8582.6|8581.3|8581|8579.5|136
1639025700000|2021-12-09 04:55:00|8582.2|8580.7|8581.9|8580.4|8582.4|8580.9|8580.4|8579.2|168
1639026000000|2021-12-09 05:00:00|8581.7|8580.2|8580.4|8578.9|8581.8|8580.6|8580.4|8578.9|88
1639026300000|2021-12-09 05:05:00|8580.5|8579|8581.2|8579.7|8581.4|8580.2|8580.1|8578.8|99
1639026600000|2021-12-09 05:10:00|8581.3|8579.8|8581.1|8579.6|8581.5|8580.3|8580.3|8579|119
1639026900000|2021-12-09 05:15:00|8581.2|8579.7|8580.3|8578.8|8581.2|8579.8|8579.9|8578.6|121
1639027200000|2021-12-09 05:20:00|8580.2|8578.7|8580|8578.5|8580.3|8578.9|8579.1|8578|145
1639027500000|2021-12-09 05:25:00|8579.9|8578.4|8579.5|8578|8580|8578.8|8579.3|8578|68
1639027800000|2021-12-09 05:30:00|8579.6|8578.1|8579.2|8578.3|8579.9|8578.7|8578.8|8577.9|119
1639028100000|2021-12-09 05:35:00|8579.5|8578|8578.7|8577.2|8579.5|8578.4|8578.4|8577.1|101
1639028400000|2021-12-09 05:40:00|8578.4|8577.5|8577.9|8576.4|8578.8|8577.6|8577.9|8576.4|139
1639028700000|2021-12-09 05:45:00|8577.8|8576.9|8578.8|8577.3|8578.9|8577.9|8577.5|8576.3|128
1639029000000|2021-12-09 05:50:00|8578.9|8577.4|8579.2|8577.7|8580.1|8578.9|8578.5|8577.3|171
1639029300000|2021-12-09 05:55:00|8578.9|8578|8576.7|8575.2|8579.2|8578|8576.3|8575.1|261
1639029600000|2021-12-09 06:00:00|8576.6|8575.1|8577.9|8577|8578.3|8577.1|8576.2|8575|277
1639029900000|2021-12-09 06:05:00|8578|8577.1|8576.7|8575.8|8578.3|8577.1|8576.7|8575.5|164
1639030200000|2021-12-09 06:10:00|8576.6|8575.7|8575.8|8574.9|8577|8575.7|8575.5|8574.6|196
1639030500000|2021-12-09 06:15:00|8575.7|8574.8|8575.7|8574.8|8575.9|8575|8575.4|8574.5|160
1639030800000|2021-12-09 06:20:00|8575.6|8574.7|8575.7|8574.8|8576|8575.1|8575.4|8574.5|120
1639031100000|2021-12-09 06:25:00|8575.5|8574.6|8576.7|8575.2|8577|8575.8|8575.5|8574.6|157
1639031400000|2021-12-09 06:30:00|8576.6|8575.1|8576.9|8576|8577.1|8576|8575.8|8574.8|165
1639031700000|2021-12-09 06:35:00|8576.8|8575.9|8577|8575.5|8577.3|8575.9|8576.5|8575|153
1639032000000|2021-12-09 06:40:00|8577.1|8575.6|8576.9|8575.4|8577.3|8576|8576.5|8575|181
1639032300000|2021-12-09 06:45:00|8577|8575.5|8576.6|8575.1|8577|8575.5|8575.9|8574.6|142
1639032600000|2021-12-09 06:50:00|8576.5|8575|8577.7|8576.2|8577.8|8576.6|8576.5|8575|221
1639032900000|2021-12-09 06:55:00|8577|8576.1|8579.1|8577.6|8579.8|8578.7|8576.7|8575.5|281
1639033200000|2021-12-09 07:00:00|8579.2|8577.7|8578|8577.1|8581|8579.8|8577.5|8576.6|344
1639033500000|2021-12-09 07:05:00|8578.1|8577.2|8580.7|8579.8|8581.3|8580|8577.1|8575.8|520
1639033800000|2021-12-09 07:10:00|8580.8|8579.9|8576.3|8574.8|8580.9|8579.9|8575.7|8574.6|588
1639034100000|2021-12-09 07:15:00|8576.2|8574.7|8576.4|8574.9|8577.9|8576.7|8575.9|8574.5|663
1639034400000|2021-12-09 07:20:00|8576.3|8574.8|8578.2|8577.3|8578.4|8577.3|8575.3|8574.2|493
1639034700000|2021-12-09 07:25:00|8578.1|8577.2|8577.5|8576|8579.2|8578.3|8576.1|8574.8|593
1639035000000|2021-12-09 07:30:00|8577.4|8575.9|8576.9|8576|8577.5|8576.5|8576.4|8575.3|437
1639035300000|2021-12-09 07:35:00|8576.8|8575.9|8573.5|8572.6|8576.8|8575.9|8573.5|8572.3|245
1639035600000|2021-12-09 07:40:00|8573.3|8572.4|8573.1|8571.6|8575.2|8574.2|8572.9|8571.5|378
1639035900000|2021-12-09 07:45:00|8573.2|8571.7|8574.1|8573.2|8574.4|8573.2|8572.6|8571.3|368
1639036200000|2021-12-09 07:50:00|8574|8573.1|8574.5|8573.6|8575|8573.8|8573.1|8572|299
1639036500000|2021-12-09 07:55:00|8574.4|8573.5|8575.9|8575|8576.5|8575.6|8574.2|8573|395
1639036800000|2021-12-09 08:00:00|8576|8575.1|8577.5|8576.6|8580.7|8579.5|8574.6|8573.3|677
1639037100000|2021-12-09 08:05:00|8577.4|8576.5|8579|8578.1|8579.1|8578.2|8576|8575|458
1639037400000|2021-12-09 08:10:00|8579.3|8577.8|8577.2|8576.3|8580.3|8579.3|8576.4|8575.2|491
1639037700000|2021-12-09 08:15:00|8576.8|8575.9|8581.7|8580.2|8583.1|8582.2|8575.5|8574.4|407
1639038000000|2021-12-09 08:20:00|8581.5|8580.6|8579.6|8578.1|8582.8|8581.6|8578.8|8577.9|505
1639038300000|2021-12-09 08:25:00|8579.7|8578.2|8575|8573.5|8580.1|8579|8574.4|8573.2|566
1639038600000|2021-12-09 08:30:00|8574.8|8573.3|8576.3|8575.4|8578.7|8577.5|8573.2|8572.3|572
1639038900000|2021-12-09 08:35:00|8576.4|8575.5|8574.7|8573.8|8576.9|8575.6|8572.6|8571.4|549
1639039200000|2021-12-09 08:40:00|8574.6|8573.7|8572.9|8571.4|8576|8574.9|8572.5|8571.3|433
1639039500000|2021-12-09 08:45:00|8572.8|8571.3|8571.4|8570.5|8574.8|8573.9|8570.5|8569.4|460
1639039800000|2021-12-09 08:50:00|8571.3|8570.4|8569.6|8568.7|8573.8|8572.6|8568.6|8567.4|477
1639040100000|2021-12-09 08:55:00|8569.7|8568.8|8573.8|8572.3|8575|8573.9|8569.6|8568.7|558
1639040400000|2021-12-09 09:00:00|8573.9|8572.4|8572.3|8571.4|8575.8|8574.7|8571.8|8570.6|466
1639040700000|2021-12-09 09:05:00|8572.2|8571.3|8572.4|8571.5|8575.9|8574.9|8571.4|8570|631
1639041000000|2021-12-09 09:10:00|8572.5|8571.6|8572.6|8571.7|8574.1|8573.2|8570.1|8569|533
1639041300000|2021-12-09 09:15:00|8572.9|8571.4|8573.3|8572.4|8573.5|8572.4|8572.2|8571.1|393
1639041600000|2021-12-09 09:20:00|8573.2|8572.3|8575.9|8575|8577.9|8576.6|8573|8572.1|436
1639041900000|2021-12-09 09:25:00|8576|8575.1|8573.1|8571.6|8576|8575.1|8572.7|8571.5|460
1639042200000|2021-12-09 09:30:00|8573.2|8571.7|8573.2|8572.3|8575.1|8574.1|8572.2|8571.1|396
1639042500000|2021-12-09 09:35:00|8573.1|8572.2|8572.1|8571.2|8573.3|8572.4|8571.1|8569.8|412
1639042800000|2021-12-09 09:40:00|8572|8571.1|8570.8|8569.3|8572.3|8571.4|8568.9|8567.8|325
1639043100000|2021-12-09 09:45:00|8570.5|8569.6|8573.9|8573|8575.6|8574.4|8570.3|8569.4|384
1639043400000|2021-12-09 09:50:00|8573.8|8572.9|8572.1|8571.2|8574|8572.9|8572|8570.9|380
1639043700000|2021-12-09 09:55:00|8572.3|8570.8|8572.5|8571|8574.4|8573.4|8571.8|8570.7|318
1639044000000|2021-12-09 10:00:00|8572.6|8571.1|8572.2|8571.3|8573.5|8572.5|8570|8568.6|573
1639044300000|2021-12-09 10:05:00|8572.1|8571.2|8572|8571.1|8573.3|8572.3|8571.2|8570.3|315
1639044600000|2021-12-09 10:10:00|8572.1|8571.2|8572.6|8571.1|8573.6|8572.3|8571.2|8569.8|349
1639044900000|2021-12-09 10:15:00|8572.5|8571|8572|8571.1|8574.7|8573.4|8571.3|8570|443
1639045200000|2021-12-09 10:20:00|8572.1|8571.2|8574.3|8573.4|8574.9|8573.5|8572|8570.8|378
1639045500000|2021-12-09 10:25:00|8574.2|8573.3|8574|8573.1|8574.8|8573.5|8573.5|8572.4|333
1639045800000|2021-12-09 10:30:00|8573.9|8573|8572.6|8571.7|8575.1|8574|8572|8570.9|475
1639046100000|2021-12-09 10:35:00|8572.7|8571.8|8572|8571.1|8573.6|8572.4|8570|8569|475
1639046400000|2021-12-09 10:40:00|8572.1|8571.2|8580.2|8578.7|8580.9|8579.7|8571.9|8570.9|603
1639046700000|2021-12-09 10:45:00|8580|8579.3|8579.9|8579|8582.8|8581.5|8578.4|8577.3|526
1639047000000|2021-12-09 10:50:00|8579.7|8578.8|8579.8|8578.9|8582.4|8581.1|8579.1|8578|594
1639047300000|2021-12-09 10:55:00|8579.7|8578.8|8579|8578.1|8586.3|8583.2|8577.3|8576.3|559
1639047600000|2021-12-09 11:00:00|8579.1|8578.2|8581|8580.1|8582.5|8581.5|8579|8577.9|483
1639047900000|2021-12-09 11:05:00|8580.9|8580|8583.6|8582.7|8585.1|8583.9|8580.9|8580|453
1639048200000|2021-12-09 11:10:00|8583.5|8582.6|8584.5|8583.6|8585|8583.8|8582.5|8581.5|494
1639048500000|2021-12-09 11:15:00|8584.6|8583.7|8584.7|8583.8|8587|8586.1|8582.7|8581.5|527
1639048800000|2021-12-09 11:20:00|8584.6|8583.7|8582.1|8581.2|8585|8584.1|8580.6|8579.5|434
1639049100000|2021-12-09 11:25:00|8582|8581.1|8580.7|8579.8|8583|8582.1|8580.6|8579.4|445
1639049400000|2021-12-09 11:30:00|8580.6|8579.7|8584.3|8583.4|8584.4|8583.5|8577.9|8577|598
1639049700000|2021-12-09 11:35:00|8584.4|8583.5|8582.3|8581.4|8584.9|8584|8581.8|8580.9|405
1639050000000|2021-12-09 11:40:00|8582.2|8581.3|8583.8|8582.9|8585.7|8584.7|8582.2|8581.3|531
1639050300000|2021-12-09 11:45:00|8583.9|8583|8582.2|8581.3|8584.9|8584|8581.7|8580.8|472
1639050600000|2021-12-09 11:50:00|8582.5|8581.6|8586.1|8585.2|8586.4|8585.5|8582|8581.1|455
1639050900000|2021-12-09 11:55:00|8585.9|8585|8582.7|8581.8|8586|8585.1|8582.6|8581.5|480
1639051200000|2021-12-09 12:00:00|8583.1|8582.2|8585.4|8583.9|8589.6|8588.1|8582.2|8581.3|568
1639051500000|2021-12-09 12:05:00|8585.3|8583.8|8581.8|8580.9|8585.3|8584.2|8578|8577.1|587
1639051800000|2021-12-09 12:10:00|8581.7|8580.8|8582|8581.1|8582.9|8582|8580.2|8579.2|519
1639052100000|2021-12-09 12:15:00|8582.1|8581.2|8579.9|8579|8585.2|8583.9|8578.3|8577.4|533
1639052400000|2021-12-09 12:20:00|8580|8579.1|8582.6|8581.7|8583.7|8582.8|8579.6|8578.5|428
1639052700000|2021-12-09 12:25:00|8582.5|8581.6|8582.2|8581.3|8584.2|8583.1|8581.8|8580.9|452
1639053000000|2021-12-09 12:30:00|8582.1|8581.2|8580.9|8579.4|8582.3|8581.4|8579.9|8579|420
1639053300000|2021-12-09 12:35:00|8580.7|8579.8|8578.6|8577.7|8581.4|8580.4|8578.5|8577.6|304
1639053600000|2021-12-09 12:40:00|8578.7|8577.8|8582.8|8581.9|8583.1|8581.9|8578.6|8577.7|450
1639053900000|2021-12-09 12:45:00|8582.7|8581.8|8579.6|8578.1|8583.1|8581.9|8578.7|8577.5|498
1639054200000|2021-12-09 12:50:00|8579.3|8578.4|8578.8|8577.9|8580|8579|8577.9|8577|409
1639054500000|2021-12-09 12:55:00|8578.9|8578|8574.4|8573.5|8579.2|8578.3|8572.4|8571.5|491
1639054800000|2021-12-09 13:00:00|8574.3|8573.4|8576.9|8576|8578.7|8577.2|8572.5|8571.4|606
1639055100000|2021-12-09 13:05:00|8577|8576.1|8574.9|8574|8577.2|8576.3|8573.7|8572.5|487
1639055400000|2021-12-09 13:10:00|8574.2|8573.3|8574.2|8573.3|8575.6|8574.4|8573|8571.9|495
1639055700000|2021-12-09 13:15:00|8574.3|8573.4|8573.2|8572.3|8575.1|8574|8572.9|8572|420
1639056000000|2021-12-09 13:20:00|8573|8572.1|8572.5|8571.6|8574.7|8573.8|8572.3|8571.4|502
1639056300000|2021-12-09 13:25:00|8572.6|8571.7|8570.7|8568.2|8576|8574.9|8568.9|8566.7|585
1639056600000|2021-12-09 13:30:00|8571.1|8567.5|8568.2|8567.3|8571.6|8568.5|8565.2|8563.7|862
1639056900000|2021-12-09 13:35:00|8568.3|8567.4|8570.7|8569.8|8571|8569.9|8568.1|8567.1|491
1639057200000|2021-12-09 13:40:00|8570.6|8569.7|8567.7|8566.8|8570.7|8569.8|8567.4|8566.5|372
1639057500000|2021-12-09 13:45:00|8567.6|8566.7|8566.9|8566|8569.5|8568.6|8565.6|8564.7|555
1639057800000|2021-12-09 13:50:00|8567|8566.1|8567.4|8566.5|8569.1|8567.9|8565.2|8564.2|542
1639058100000|2021-12-09 13:55:00|8567.7|8566.2|8569.4|8568.5|8570.3|8569.3|8565.2|8564.2|630
1639058400000|2021-12-09 14:00:00|8569.3|8568.4|8569.8|8568.9|8570.9|8570|8569.1|8568|515
1639058700000|2021-12-09 14:05:00|8569.7|8568.8|8570.7|8569.8|8573.3|8572.2|8569.6|8568.7|469
1639059000000|2021-12-09 14:10:00|8570.6|8569.7|8569.7|8568.8|8570.8|8569.9|8567.2|8566.1|470
1639059300000|2021-12-09 14:15:00|8569.8|8568.9|8567|8566.1|8570.1|8569.2|8565.4|8564.5|416
1639059600000|2021-12-09 14:20:00|8566.9|8566|8563.7|8562.8|8567.3|8566.4|8563|8562.1|506
1639059900000|2021-12-09 14:25:00|8563.9|8563|8566.5|8565.6|8566.5|8565.6|8562.8|8561.8|494
1639060200000|2021-12-09 14:30:00|8566.4|8565.5|8565.2|8564.3|8566.4|8565.5|8562.9|8561.9|607
1639060500000|2021-12-09 14:35:00|8565.1|8564.2|8565.2|8564.3|8567.4|8566.5|8564.4|8563.5|504
1639060800000|2021-12-09 14:40:00|8565.1|8564.2|8565.4|8564.5|8566.4|8565.5|8564.8|8563.9|535
1639061100000|2021-12-09 14:45:00|8565.5|8564.6|8563.1|8562.2|8566.1|8565|8561.8|8560.9|663
1639061400000|2021-12-09 14:50:00|8563|8562.1|8563.1|8562.2|8564.2|8563.3|8561.9|8561|536
1639061700000|2021-12-09 14:55:00|8563.2|8562.3|8563.7|8562.8|8564.5|8563.6|8560.5|8559.6|647
1639062000000|2021-12-09 15:00:00|8564|8562.5|8558.1|8557.2|8564.8|8563.9|8557.4|8556|852
1639062300000|2021-12-09 15:05:00|8558|8557.1|8557.3|8556.4|8558.9|8557.9|8556.6|8555.7|583
1639062600000|2021-12-09 15:10:00|8557.4|8556.5|8552.6|8551.7|8557.6|8556.7|8551.3|8550.4|565
1639062900000|2021-12-09 15:15:00|8552.7|8551.8|8551.1|8550.2|8553.4|8552.5|8550|8549|578
1639063200000|2021-12-09 15:20:00|8551|8550.1|8551.6|8550.7|8552.7|8551.8|8550.1|8549.2|561
1639063500000|2021-12-09 15:25:00|8551.4|8550.5|8551.1|8550.2|8552|8551|8549.4|8548.2|646
1639063800000|2021-12-09 15:30:00|8551.2|8550.3|8552|8551.1|8552.3|8551.4|8549|8548.1|575
1639064100000|2021-12-09 15:35:00|8552.1|8551.2|8549.8|8548.9|8553.8|8552.9|8548.1|8547.2|580
1639064400000|2021-12-09 15:40:00|8549.7|8548.8|8548.1|8547.2|8550.1|8549.2|8547.1|8546.1|639
1639064700000|2021-12-09 15:45:00|8548|8547.1|8548.7|8547.8|8550.9|8550|8548|8547.1|526
1639065000000|2021-12-09 15:50:00|8548.8|8547.9|8546|8545.1|8549.3|8548.1|8545.8|8544.9|553
1639065300000|2021-12-09 15:55:00|8546.1|8545.2|8544.9|8544|8546.3|8545.4|8543.8|8542.9|679
1639065600000|2021-12-09 16:00:00|8544.8|8543.9|8548|8547.1|8549.5|8548.6|8544.6|8543.7|663
1639065900000|2021-12-09 16:05:00|8547.9|8547|8550.8|8549.9|8551.2|8550.3|8547.8|8546.9|490
1639066200000|2021-12-09 16:10:00|8550.9|8550|8552.6|8551.7|8553.5|8552.4|8550.4|8549.4|469
1639066500000|2021-12-09 16:15:00|8552.5|8551.6|8549.6|8548.7|8553.2|8552|8549.6|8548.7|467
1639066800000|2021-12-09 16:20:00|8549.8|8548.9|8550.5|8549.6|8551.7|8550.5|8548.9|8548|511
1639067100000|2021-12-09 16:25:00|8550.3|8549.4|8550.6|8549.7|8552.4|8551.5|8549|8548.1|487
1639067400000|2021-12-09 16:30:00|8550.8|8549.9|8551.3|8550.4|8552.2|8551.1|8550|8548.8|416
1639067700000|2021-12-09 16:35:00|8551.4|8550.5|8551.4|8550.5|8554.6|8553.7|8551.3|8550.4|397
1639068000000|2021-12-09 16:40:00|8551.5|8550.6|8553.5|8552.6|8554.7|8553.8|8551.4|8550.5|379
1639068300000|2021-12-09 16:45:00|8553.7|8552.8|8553.9|8553|8554.9|8554|8553.3|8552.4|363
1639068600000|2021-12-09 16:50:00|8554|8553.1|8555.4|8553.9|8556.3|8555.2|8553.7|8552.6|390
1639068900000|2021-12-09 16:55:00|8555.5|8554|8558.6|8557.7|8558.8|8557.9|8554.7|8553.6|592
1639069200000|2021-12-09 17:00:00|8558.9|8557.4|8556.8|8555.9|8559.3|8558.2|8556.5|8555.4|434
1639069500000|2021-12-09 17:05:00|8556.7|8555.8|8552.2|8551.3|8556.7|8555.8|8551.1|8549.9|359
1639069800000|2021-12-09 17:10:00|8552.3|8551.4|8549.3|8548.4|8553.4|8552.2|8549.2|8548|359
1639070100000|2021-12-09 17:15:00|8549.2|8548.3|8549.8|8548.9|8550.9|8549.8|8548.8|8547.8|296
1639070400000|2021-12-09 17:20:00|8549.6|8548.7|8549.3|8548.4|8550.3|8549.3|8547.9|8546.7|313
1639070700000|2021-12-09 17:25:00|8549.4|8548.5|8549.9|8548.4|8550|8548.7|8547.7|8546.5|278
1639071000000|2021-12-09 17:30:00|8549.8|8548.3|8550.2|8549.3|8551|8549.8|8549.4|8548.3|179
1639071300000|2021-12-09 17:35:00|8549.9|8549|8547.6|8546.7|8550.1|8549|8546.9|8546|191
1639071600000|2021-12-09 17:40:00|8547.7|8546.8|8546.7|8545.8|8547.9|8546.8|8546|8544.9|261
1639071900000|2021-12-09 17:45:00|8546.6|8545.7|8546.2|8545.3|8547.5|8546.6|8545.6|8544.7|265
1639072200000|2021-12-09 17:50:00|8546.3|8545.4|8544|8543.1|8546.3|8545.4|8544|8542.7|282
1639072500000|2021-12-09 17:55:00|8543.8|8542.9|8545.4|8544.5|8546.2|8545.3|8543.7|8542.7|317
1639072800000|2021-12-09 18:00:00|8545.3|8544.4|8545.1|8544.2|8545.6|8544.5|8542.2|8540.9|533
1639073100000|2021-12-09 18:05:00|8545|8544.1|8543.1|8541.6|8545.6|8544.6|8543|8541.5|561
1639073400000|2021-12-09 18:10:00|8543|8541.5|8544.4|8543.5|8545.4|8544.1|8542.9|8541.5|441
1639073700000|2021-12-09 18:15:00|8544.3|8543.4|8543|8542.1|8544.5|8543.4|8542.9|8541.7|323
1639074000000|2021-12-09 18:20:00|8542.5|8541.6|8541.9|8540.4|8542.6|8541.7|8541.3|8540|376
1639074300000|2021-12-09 18:25:00|8541.6|8540.7|8542.2|8540.7|8543.1|8542|8541.1|8540.2|286
1639074600000|2021-12-09 18:30:00|8542.3|8540.8|8543.9|8542.4|8543.9|8542.7|8541.7|8540.5|223
1639074900000|2021-12-09 18:35:00|8543.6|8542.7|8543.7|8542.2|8544.4|8543.3|8543.2|8542.1|181
1639075200000|2021-12-09 18:40:00|8543.4|8542.5|8543.2|8542.3|8544.2|8543.3|8542.3|8541.4|247
1639075500000|2021-12-09 18:45:00|8543.1|8542.2|8544.1|8543.2|8544.9|8543.7|8542.9|8541.9|280
1639075800000|2021-12-09 18:50:00|8544.2|8543.3|8544.5|8543.6|8545.2|8544.1|8543.8|8542.9|187
1639076100000|2021-12-09 18:55:00|8544.4|8543.5|8545.1|8544.2|8545.1|8544.2|8543.9|8543|161
1639076400000|2021-12-09 19:00:00|8545.4|8544.5|8544.4|8543.5|8545.7|8544.8|8544.4|8543.5|237
1639076700000|2021-12-09 19:05:00|8544.5|8543.6|8543.8|8542.9|8544.8|8543.9|8543.5|8542.6|219
1639077000000|2021-12-09 19:10:00|8543.7|8542.8|8543.9|8543|8544.2|8543.1|8543.3|8542.4|170
1639077300000|2021-12-09 19:15:00|8544|8543.1|8543.5|8542.6|8545.5|8544.6|8542.9|8542|219
1639077600000|2021-12-09 19:20:00|8543.3|8542.4|8542|8541.1|8543.8|8542.9|8541.9|8540.9|224
1639077900000|2021-12-09 19:25:00|8541.9|8541|8541.8|8540.9|8542.7|8541.8|8541.1|8540.2|259
1639078200000|2021-12-09 19:30:00|8542.1|8541.2|8541.3|8540.4|8542.2|8541.3|8541|8540.1|226
1639078500000|2021-12-09 19:35:00|8541.4|8540.5|8541.8|8540.9|8542|8540.9|8540.9|8540|169
1639078800000|2021-12-09 19:40:00|8541.9|8541|8542.5|8541.6|8542.5|8541.6|8541.6|8540.7|150
1639079100000|2021-12-09 19:45:00|8542.6|8541.7|8542.3|8541.4|8543|8541.9|8541.4|8540.5|134
1639079400000|2021-12-09 19:50:00|8542.4|8541.5|8544.1|8543.2|8544.4|8543.5|8542.4|8541.5|147
1639079700000|2021-12-09 19:55:00|8544.2|8543.3|8546.2|8545.3|8547|8545.8|8544.1|8543.2|314
1639080000000|2021-12-09 20:00:00|8546.3|8545.4|8545.2|8544.3|8547.1|8545.9|8544.3|8543.2|458
1639080300000|2021-12-09 20:05:00|8545.3|8544.4|8545.2|8544.3|8545.5|8544.5|8543.9|8542.7|262
1639080600000|2021-12-09 20:10:00|8545.1|8544.2|8544.4|8543.5|8545.9|8544.8|8543.9|8543|235
1639080900000|2021-12-09 20:15:00|8544.5|8543.6|8544.2|8543.3|8544.5|8543.6|8542.8|8541.8|257
1639081200000|2021-12-09 20:20:00|8544.3|8543.4|8545.1|8544.2|8545.2|8544.3|8544|8543.1|166
1639081500000|2021-12-09 20:25:00|8545|8544.1|8545.4|8544.5|8545.5|8544.6|8544.1|8543.2|230
1639081800000|2021-12-09 20:30:00|8545.3|8544.4|8544.2|8543.3|8545.8|8544.8|8543.6|8542.7|255
1639082100000|2021-12-09 20:35:00|8544.1|8543.2|8545.2|8544.3|8545.4|8544.5|8544|8543.1|214
1639082400000|2021-12-09 20:40:00|8545.3|8544.4|8544.1|8543.2|8545.6|8544.7|8543.1|8541.9|202
1639082700000|2021-12-09 20:45:00|8544.2|8543.3|8543.8|8542.9|8545.3|8544.1|8543.1|8542.1|227
1639083000000|2021-12-09 20:50:00|8543.9|8543|8543.7|8542.8|8544.9|8544|8543.3|8542.2|229
1639083300000|2021-12-09 20:55:00|8543.8|8542.9|8543.8|8542.9|8544.6|8543.4|8542.5|8541.6|300
1639083600000|2021-12-09 21:00:00|8544|8542.5|8543.4|8541.9|8545.7|8544.3|8542.4|8541.3|224
1639083900000|2021-12-09 21:05:00|8543.5|8542|8543.8|8542.3|8544.3|8542.8|8543.1|8541.6|204
1639084200000|2021-12-09 21:10:00|8543.9|8542.4|8544.1|8542.6|8544.2|8542.7|8543.4|8542.2|131
1639084500000|2021-12-09 21:15:00|8544.2|8542.7|8544.1|8542.6|8544.7|8543.4|8543.1|8541.8|160
1639084800000|2021-12-09 21:20:00|8543.5|8542|8541.5|8540.6|8543.5|8542|8541.4|8539.9|156
1639085100000|2021-12-09 21:25:00|8541.8|8540.3|8542|8540.5|8542.6|8541.2|8541.6|8540.1|252
1639085400000|2021-12-09 21:30:00|8541.9|8540.4|8541.8|8540.3|8542.3|8541|8541.2|8539.7|149
1639085700000|2021-12-09 21:35:00|8541.7|8540.2|8541.9|8540.4|8542.4|8540.9|8541.4|8539.9|147
1639086000000|2021-12-09 21:40:00|8542|8540.5|8542.8|8541.3|8542.9|8541.7|8541.6|8540.3|148
1639086300000|2021-12-09 21:45:00|8542.9|8541.4|8542.4|8540.9|8543|8541.5|8541.8|8540.3|179
1639086600000|2021-12-09 21:50:00|8542.6|8541.1|8543.3|8541.8|8544.5|8542.4|8542.4|8540.5|288
1639086900000|2021-12-09 21:55:00|8543.2|8541.7|8544.6|8539.2|8546.4|8542.4|8542|8539.2|474
1639087200000|2021-12-09 22:00:00|8544.1|8538.5|8544.1|8534.1|8544.5|8538.9|8542.3|8533|96
1639087500000|2021-12-09 22:05:00|8543.4|8534.3|8545.3|8537.5|8546|8537.5|8542.8|8533.8|212
1639087800000|2021-12-09 22:10:00|8544.9|8537.4|8545.6|8534.6|8546.4|8539.3|8544.5|8534.2|196
1639088100000|2021-12-09 22:15:00|8545.2|8534.2|8545.7|8534.7|8546.1|8536.2|8544|8533|193
1639088400000|2021-12-09 22:20:00|8545.5|8534.5|8547.1|8536.1|8547.8|8536.8|8544.7|8533.7|250
1639088700000|2021-12-09 22:25:00|8547.2|8536.2|8548.1|8537.1|8548.3|8537.3|8546.5|8535.5|236
1639089000000|2021-12-09 22:30:00|8548.2|8537.2|8546.8|8537.8|8548.7|8537.9|8545.1|8534.1|234
1639089300000|2021-12-09 22:35:00|8546.7|8537.5|8549.1|8538.8|8549.7|8540.1|8545.7|8535.9|459
1639089600000|2021-12-09 22:40:00|8549.3|8538.5|8548.8|8539.1|8549.9|8541.1|8546.3|8538|318
1639089900000|2021-12-09 22:45:00|8548.1|8539.4|8548|8539.7|8549.1|8540.9|8547.1|8538.3|307
1639090200000|2021-12-09 22:50:00|8548.1|8539.2|8546.6|8536.8|8549.8|8540.7|8545.9|8535.7|314
1639090500000|2021-12-09 22:55:00|8546.9|8536.6|8546.7|8536.5|8547.3|8537.7|8544.8|8535|445
1639090800000|2021-12-09 23:00:00|8547.5|8536.4|8544.2|8539.7|8547.5|8541.5|8542.7|8535.4|723
1639091100000|2021-12-09 23:05:00|8544.6|8539.5|8543.2|8541.7|8546|8542|8543|8536.4|373
1639091400000|2021-12-09 23:10:00|8543.5|8540.9|8543.3|8541.8|8544|8542.1|8543.1|8540.9|137
1639091700000|2021-12-09 23:15:00|8543.4|8541.9|8544.4|8542.9|8544.8|8543.3|8542.7|8541.2|298
1639092000000|2021-12-09 23:20:00|8544.5|8543|8543|8541.5|8545.1|8543.6|8542.8|8541.3|192
1639092300000|2021-12-09 23:25:00|8542.9|8541.4|8542.7|8541.2|8543.5|8542|8542.7|8541.2|105
1639092600000|2021-12-09 23:30:00|8542.8|8541.3|8542.3|8540.8|8543.3|8541.8|8542.3|8540.8|140
1639092900000|2021-12-09 23:35:00|8542.4|8540.9|8541.9|8540.4|8543|8541.5|8541.8|8540.3|130
1639093200000|2021-12-09 23:40:00|8541.8|8540.3|8541|8539.5|8542.2|8540.7|8540.3|8538.8|255
1639093500000|2021-12-09 23:45:00|8541.1|8539.6|8541.5|8540|8542.1|8540.6|8540.9|8539.4|152
1639093800000|2021-12-09 23:50:00|8541.4|8539.9|8541.4|8539.9|8541.7|8540.2|8541.2|8539.7|86
1639094100000|2021-12-09 23:55:00|8541.3|8539.8|8540.9|8539.4|8541.5|8540|8540.5|8539|97
1639094400000|2021-12-10 00:00:00|8540.7|8539.2|8541.4|8539.9|8541.5|8540|8540.3|8538.8|169
1639094700000|2021-12-10 00:05:00|8541.3|8539.8|8542.3|8540.8|8542.6|8541.1|8541.3|8539.8|212
1639095000000|2021-12-10 00:10:00|8542.2|8540.7|8541.2|8539.7|8542.4|8541.3|8540.9|8539.4|237
1639095300000|2021-12-10 00:15:00|8541.1|8539.6|8541.6|8540.1|8541.7|8540.2|8540.4|8538.9|174
1639095600000|2021-12-10 00:20:00|8541.7|8540.2|8541.4|8539.9|8541.9|8540.4|8540.9|8539.4|142
1639095900000|2021-12-10 00:25:00|8541.5|8540|8541.1|8539.6|8541.7|8540.5|8541.1|8539.6|115
1639096200000|2021-12-10 00:30:00|8541|8539.5|8541.6|8540.7|8542.5|8541.4|8541|8539.5|223
1639096500000|2021-12-10 00:35:00|8542.2|8540.8|8542.5|8541|8543|8541.7|8542.2|8540.7|114
1639096800000|2021-12-10 00:40:00|8542.6|8541.1|8542.1|8540.6|8542.9|8541.7|8541.8|8540.3|119
1639097100000|2021-12-10 00:45:00|8542|8540.5|8541.8|8540.3|8542.3|8541.1|8541.5|8540.2|137
1639097400000|2021-12-10 00:50:00|8541.9|8540.4|8543.2|8541.7|8543.3|8541.8|8541.4|8540|274
1639097700000|2021-12-10 00:55:00|8543.1|8541.6|8542.1|8541.2|8543.8|8542.3|8542.1|8540.7|240
1639098000000|2021-12-10 01:00:00|8542.4|8540.9|8542.7|8541.2|8543.3|8542.2|8541.8|8540.3|253
1639098300000|2021-12-10 01:05:00|8542.8|8541.3|8541.2|8539.7|8544.7|8543.3|8540.7|8539.5|349
1639098600000|2021-12-10 01:10:00|8541|8539.5|8540.6|8539.1|8541|8539.7|8539.4|8538.2|212
1639098900000|2021-12-10 01:15:00|8540.5|8539|8541.8|8540.3|8543.1|8541.7|8540.5|8539|407
1639099200000|2021-12-10 01:20:00|8541.7|8540.2|8542.7|8541.2|8542.9|8541.6|8540.9|8539.5|287
1639099500000|2021-12-10 01:25:00|8542.8|8541.3|8541.7|8540.2|8542.9|8541.6|8541.7|8540.2|218
1639099800000|2021-12-10 01:30:00|8541.6|8540.1|8540.3|8538.8|8542|8540.5|8539.8|8538.5|288
1639100100000|2021-12-10 01:35:00|8540|8538.5|8540.5|8539|8540.9|8539.5|8539.6|8538.1|231
1639100400000|2021-12-10 01:40:00|8540.4|8538.9|8539.4|8537.9|8540.6|8539.1|8539.2|8537.7|267
1639100700000|2021-12-10 01:45:00|8539.5|8538|8539.8|8538.3|8540.7|8539.2|8539.3|8538|338
1639101000000|2021-12-10 01:50:00|8539.9|8538.4|8539.8|8538.3|8540.3|8538.8|8539.2|8537.7|179
1639101300000|2021-12-10 01:55:00|8539.7|8538.2|8541.4|8539.9|8541.5|8540.1|8539.3|8538.1|312
1639101600000|2021-12-10 02:00:00|8541.3|8539.8|8538.7|8537.2|8541.3|8540.1|8537.9|8536.4|270
1639101900000|2021-12-10 02:05:00|8538.6|8537.1|8538.8|8537.3|8539.1|8537.8|8537.9|8536.4|216
1639102200000|2021-12-10 02:10:00|8538.7|8537.2|8540.1|8538.6|8540.4|8539|8538.3|8536.9|203
1639102500000|2021-12-10 02:15:00|8540.2|8538.7|8539.8|8538.3|8540.5|8539.1|8539.4|8537.9|178
1639102800000|2021-12-10 02:20:00|8539.9|8538.4|8540.3|8538.8|8540.4|8539.3|8539.4|8538|189
1639103100000|2021-12-10 02:25:00|8540.4|8538.9|8539.6|8538.1|8540.4|8539|8539.4|8538.1|154
1639103400000|2021-12-10 02:30:00|8539.7|8538.2|8539.8|8538.3|8540|8538.9|8538.5|8537.3|190
1639103700000|2021-12-10 02:35:00|8539.9|8538.4|8540.5|8539|8540.6|8539.4|8539.3|8538.2|146
1639104000000|2021-12-10 02:40:00|8540.4|8538.9|8541|8539.5|8541|8539.5|8540|8538.7|135
1639104300000|2021-12-10 02:45:00|8540.9|8539.4|8541.8|8540.3|8542.1|8540.8|8540.6|8539.4|180
1639104600000|2021-12-10 02:50:00|8541.7|8540.2|8541.9|8541|8542.3|8541.1|8541.1|8540|181
1639104900000|2021-12-10 02:55:00|8542|8541.1|8544.1|8542.6|8544.2|8543|8541.9|8540.6|477
1639105200000|2021-12-10 03:00:00|8543.9|8542.4|8543.2|8541.7|8544|8542.6|8542|8540.7|293
1639105500000|2021-12-10 03:05:00|8543|8542.1|8542.7|8541.8|8543.4|8542.3|8542|8540.7|223
1639105800000|2021-12-10 03:10:00|8542.6|8541.7|8543.1|8541.6|8543.3|8542.1|8541.7|8540.6|191
1639106100000|2021-12-10 03:15:00|8543.2|8541.7|8543.1|8541.6|8543.5|8542.1|8542.5|8541.3|152
1639106400000|2021-12-10 03:20:00|8542.9|8542|8541.8|8540.3|8543.1|8542|8541.1|8540|218
1639106700000|2021-12-10 03:25:00|8541.9|8540.4|8541.6|8540.1|8541.9|8540.6|8541|8539.8|132
1639107000000|2021-12-10 03:30:00|8541.5|8540|8541|8539.5|8542|8540.8|8540.6|8539.1|195
1639107300000|2021-12-10 03:35:00|8540.9|8539.4|8540.7|8539.2|8541.2|8539.7|8540.1|8538.6|143
1639107600000|2021-12-10 03:40:00|8540.4|8539.5|8540|8539.1|8541.4|8540.2|8540|8538.9|153
1639107900000|2021-12-10 03:45:00|8540.1|8539.2|8541.4|8539.9|8541.6|8540.3|8540|8538.9|176
1639108200000|2021-12-10 03:50:00|8541.3|8539.8|8541.2|8539.7|8541.6|8540.5|8540.4|8539.2|209
1639108500000|2021-12-10 03:55:00|8541.3|8539.8|8541.3|8539.8|8541.9|8540.8|8540.9|8539.6|127
1639108800000|2021-12-10 04:00:00|8540.9|8540|8541.3|8539.8|8541.3|8540.1|8540.2|8539.1|131
1639109100000|2021-12-10 04:05:00|8541.2|8539.7|8542.1|8540.6|8542.6|8541.3|8540.8|8539.5|216
1639109400000|2021-12-10 04:10:00|8542|8540.5|8542.6|8541.1|8543|8541.9|8541.7|8540.4|173
1639109700000|2021-12-10 04:15:00|8542.7|8541.2|8543|8541.5|8543.3|8541.9|8542|8540.6|179
1639110000000|2021-12-10 04:20:00|8542.9|8541.4|8542.8|8541.3|8543.2|8542.2|8542.4|8541.1|165
1639110300000|2021-12-10 04:25:00|8542.9|8541.4|8542.7|8541.2|8543|8541.8|8542.5|8541.1|76
1639110600000|2021-12-10 04:30:00|8542.8|8541.3|8543.3|8542.4|8544|8542.9|8542.4|8541|202
1639110900000|2021-12-10 04:35:00|8543.2|8542.3|8543.6|8542.1|8544.1|8542.9|8543.2|8541.9|132
1639111200000|2021-12-10 04:40:00|8543.5|8542|8543.3|8542.4|8543.9|8542.7|8542.6|8541.5|166
1639111500000|2021-12-10 04:45:00|8543.5|8542|8543.6|8542.7|8543.9|8542.8|8542.9|8541.4|144
1639111800000|2021-12-10 04:50:00|8543.5|8542.6|8544.6|8543.1|8544.6|8543.3|8543.5|8542.4|122
1639112100000|2021-12-10 04:55:00|8544.5|8543|8546.5|8545|8546.6|8545.1|8544.2|8543|177
1639112400000|2021-12-10 05:00:00|8546.6|8545.1|8546.6|8545.1|8546.9|8545.6|8545.7|8544.6|171
1639112700000|2021-12-10 05:05:00|8546.5|8545|8548.3|8546.8|8548.3|8547.1|8546.5|8545|135
1639113000000|2021-12-10 05:10:00|8548.2|8546.7|8546.2|8544.7|8549|8547.5|8546.2|8544.7|228
1639113300000|2021-12-10 05:15:00|8546.3|8544.8|8547|8545.5|8547.6|8546.3|8546.1|8544.7|153
1639113600000|2021-12-10 05:20:00|8547.1|8545.6|8547|8546.1|8547.5|8546.3|8545.9|8544.7|241
1639113900000|2021-12-10 05:25:00|8547.1|8546.2|8547.2|8545.7|8548.1|8546.8|8546.6|8545.5|230
1639114200000|2021-12-10 05:30:00|8546.9|8546|8548.8|8547.9|8549.1|8548.1|8546.9|8545.7|262
1639114500000|2021-12-10 05:35:00|8548.7|8547.8|8548.3|8547.4|8549.7|8548.5|8548.1|8546.9|193
1639114800000|2021-12-10 05:40:00|8548.2|8547.3|8549|8547.5|8550|8548.7|8548.2|8547.2|268
1639115100000|2021-12-10 05:45:00|8548.7|8547.8|8548.5|8547|8549.3|8548.1|8547.8|8546.6|181
1639115400000|2021-12-10 05:50:00|8548.6|8547.1|8548.8|8547.3|8548.9|8547.7|8547.6|8546.4|222
1639115700000|2021-12-10 05:55:00|8548.7|8547.2|8544.4|8542.9|8549|8547.9|8544.1|8542.9|454
1639116000000|2021-12-10 06:00:00|8544.5|8543|8548.5|8547|8548.7|8547.4|8544.4|8542.9|404
1639116300000|2021-12-10 06:05:00|8548.4|8546.9|8547.2|8546.3|8548.7|8547.3|8547|8545.7|233
1639116600000|2021-12-10 06:10:00|8547.3|8546.4|8548|8546.5|8548.2|8546.9|8546.9|8545.5|202
1639116900000|2021-12-10 06:15:00|8548.1|8546.6|8548|8546.5|8549.1|8547.7|8547.8|8546.4|208
1639117200000|2021-12-10 06:20:00|8548.1|8546.6|8548.2|8546.7|8548.6|8547.1|8547|8545.7|249
1639117500000|2021-12-10 06:25:00|8548.3|8546.8|8548.9|8547.4|8549.2|8547.8|8548|8546.5|192
1639117800000|2021-12-10 06:30:00|8548.8|8547.3|8549.1|8547.6|8549.4|8548.2|8548.1|8546.8|242
1639118100000|2021-12-10 06:35:00|8549.2|8547.7|8547.1|8545.6|8549.7|8548.3|8546.5|8545|262
1639118400000|2021-12-10 06:40:00|8547|8545.5|8545.8|8544.9|8547.4|8546.2|8544.4|8543.1|419
1639118700000|2021-12-10 06:45:00|8545.7|8544.8|8543.1|8541.6|8546.1|8544.8|8542.5|8541.5|348
1639119000000|2021-12-10 06:50:00|8543.2|8541.7|8543.4|8541.9|8544|8542.9|8540.4|8539.5|398
1639119300000|2021-12-10 06:55:00|8543.3|8541.8|8543.6|8539.4|8544.7|8542.1|8541.4|8538|401
1639119600000|2021-12-10 07:00:00|8544.5|8539.1|8544.3|8542.8|8547.5|8546|8542.9|8539.1|531
1639119900000|2021-12-10 07:05:00|8544.4|8542.9|8543.7|8542.2|8545.9|8544.7|8543|8541.7|458
1639120200000|2021-12-10 07:10:00|8543.8|8542.3|8542.1|8540.6|8543.9|8542.4|8541.2|8539.7|488
1639120500000|2021-12-10 07:15:00|8542.2|8540.7|8539.6|8538.7|8542.6|8541.1|8539.3|8538.4|361
1639120800000|2021-12-10 07:20:00|8539.7|8538.8|8540.3|8539.4|8540.7|8539.7|8537.8|8536.8|393
1639121100000|2021-12-10 07:25:00|8540.4|8538.9|8540.9|8539.4|8541.3|8540.1|8539.4|8538.2|371
1639121400000|2021-12-10 07:30:00|8541|8539.5|8544.1|8543.2|8545.2|8544.1|8540.3|8539.1|433
1639121700000|2021-12-10 07:35:00|8544|8543.1|8542|8541.1|8545.7|8544.8|8541.9|8540.8|362
1639122000000|2021-12-10 07:40:00|8541.9|8541|8541.6|8540.7|8543|8541.7|8540.7|8539.5|461
1639122300000|2021-12-10 07:45:00|8541.5|8540.6|8545.8|8544.9|8546.2|8545.3|8541.3|8540|425
1639122600000|2021-12-10 07:50:00|8545.9|8545|8545.7|8544.8|8548|8546.9|8545.1|8543.9|464
1639122900000|2021-12-10 07:55:00|8545.6|8544.7|8547.2|8545.7|8547.6|8546.6|8544.4|8543.3|461
1639123200000|2021-12-10 08:00:00|8547.1|8545.6|8546.9|8546|8548.9|8547.7|8544.7|8543.6|791
1639123500000|2021-12-10 08:05:00|8546.8|8545.9|8549.6|8548.1|8550.7|8549.8|8545.6|8544.5|703
1639123800000|2021-12-10 08:10:00|8549.3|8548.4|8548|8547.1|8549.7|8548.6|8545.5|8544.1|634
1639124100000|2021-12-10 08:15:00|8548.1|8547.2|8546.8|8545.9|8549|8548|8545|8543.7|715
1639124400000|2021-12-10 08:20:00|8546.9|8546|8548|8547.1|8548.3|8547.1|8544.9|8543.8|607
1639124700000|2021-12-10 08:25:00|8548.1|8547.2|8546.1|8544.6|8548.2|8547.3|8545.2|8544.1|394
1639125000000|2021-12-10 08:30:00|8546|8544.5|8546.3|8544.8|8546.6|8545.4|8543.9|8542.6|610
1639125300000|2021-12-10 08:35:00|8546.2|8544.7|8545.5|8544|8548|8546.8|8544.4|8543.1|767
1639125600000|2021-12-10 08:40:00|8545.4|8543.9|8546.4|8544.9|8546.5|8545.2|8544.2|8543.1|393
1639125900000|2021-12-10 08:45:00|8546.3|8544.8|8548.6|8547.1|8548.7|8547.6|8544.6|8543.7|555
1639126200000|2021-12-10 08:50:00|8548.4|8547.5|8548.1|8547.2|8549.4|8548.3|8547.7|8546.6|613
1639126500000|2021-12-10 08:55:00|8548.5|8547.6|8550.3|8548.8|8551.1|8549.8|8547.7|8546.6|484
1639126800000|2021-12-10 09:00:00|8550.4|8548.9|8548|8547.1|8551.3|8550.1|8547.3|8546.3|589
1639127100000|2021-12-10 09:05:00|8548.1|8547.2|8550.8|8549.3|8551.5|8550.2|8547.7|8546.5|624
1639127400000|2021-12-10 09:10:00|8550.2|8549.1|8551.2|8549.7|8551.3|8550.4|8548.6|8547.5|595
1639127700000|2021-12-10 09:15:00|8551|8550.1|8548.4|8547.5|8551.6|8550.2|8548.3|8547.4|546
1639128000000|2021-12-10 09:20:00|8548.5|8547.6|8548.6|8547.7|8550.3|8549.4|8547.8|8546.9|486
1639128300000|2021-12-10 09:25:00|8548.7|8547.8|8548.3|8546.8|8551.5|8550.2|8548.1|8546.7|491
1639128600000|2021-12-10 09:30:00|8548.4|8546.9|8543.1|8542.2|8549.3|8547.8|8543|8542.1|358
1639128900000|2021-12-10 09:35:00|8543.2|8542.3|8544.3|8543.4|8545.3|8544.1|8541.9|8540.8|458
1639129200000|2021-12-10 09:40:00|8544.2|8543.3|8544.1|8543.2|8545.9|8544.6|8543.1|8541.9|417
1639129500000|2021-12-10 09:45:00|8544.2|8543.3|8548.6|8547.1|8548.8|8547.9|8543.7|8542.4|479
1639129800000|2021-12-10 09:50:00|8548.3|8547.4|8545.6|8544.7|8548.9|8547.6|8544.3|8543.2|453
1639130100000|2021-12-10 09:55:00|8545.7|8544.8|8546.7|8545.2|8547.4|8546.2|8544.9|8543.9|388
1639130400000|2021-12-10 10:00:00|8546.9|8545.4|8546.8|8545.3|8548.2|8547.1|8545.8|8544.6|396
1639130700000|2021-12-10 10:05:00|8546.7|8545.2|8545.5|8544|8547.9|8546.7|8545.1|8543.9|342
1639131000000|2021-12-10 10:10:00|8545.4|8543.9|8545|8544.1|8545.4|8544.4|8543.2|8542.1|348
1639131300000|2021-12-10 10:15:00|8544.9|8544|8543.7|8542.2|8545.3|8544.1|8543.2|8541.8|296
1639131600000|2021-12-10 10:20:00|8543.6|8542.1|8543.9|8542.4|8547|8545.9|8543.3|8542|319
1639131900000|2021-12-10 10:25:00|8544|8542.5|8539.8|8538.9|8544.1|8542.7|8539|8537.7|438
1639132200000|2021-12-10 10:30:00|8539.9|8539|8541.1|8539.6|8541.4|8540.3|8538.5|8537.3|474
1639132500000|2021-12-10 10:35:00|8541|8539.5|8540.1|8539.2|8541.4|8540.5|8539.5|8538.4|346
1639132800000|2021-12-10 10:40:00|8540.2|8539.3|8539.9|8538.4|8541.4|8540.2|8539.1|8537.8|359
1639133100000|2021-12-10 10:45:00|8539.8|8538.3|8538.2|8536.7|8539.9|8538.5|8534.6|8533.5|511
1639133400000|2021-12-10 10:50:00|8537.9|8537|8540.4|8538.9|8540.6|8539.4|8537.9|8536.8|418
1639133700000|2021-12-10 10:55:00|8540.5|8539|8543.6|8542.1|8544.2|8542.9|8539.9|8538.9|641
1639134000000|2021-12-10 11:00:00|8543.3|8542.4|8540.1|8539.2|8545.4|8544.2|8539.6|8538.5|733
1639134300000|2021-12-10 11:05:00|8540.2|8539.3|8538.9|8538|8540.2|8539.3|8535.9|8535|457
1639134600000|2021-12-10 11:10:00|8539.3|8537.8|8543.6|8542.1|8543.6|8542.1|8538|8537|469
1639134900000|2021-12-10 11:15:00|8543.3|8542.4|8540.9|8540|8543.5|8542.6|8540.2|8539.3|614
1639135200000|2021-12-10 11:20:00|8541.2|8539.7|8539.2|8538.3|8541.6|8540.3|8537.3|8536.4|304
1639135500000|2021-12-10 11:25:00|8539.3|8538.4|8539.1|8537.6|8540.5|8539.5|8538.5|8537.2|393
1639135800000|2021-12-10 11:30:00|8539|8537.5|8539.8|8538.9|8541.7|8540.8|8538.4|8537.3|389
1639136100000|2021-12-10 11:35:00|8539.9|8539|8537.7|8536.8|8540.5|8539.4|8536.5|8535.6|352
1639136400000|2021-12-10 11:40:00|8537.9|8537|8538.4|8536.9|8539.7|8538.5|8537.1|8536|313
1639136700000|2021-12-10 11:45:00|8538.5|8537|8537.7|8536.8|8539.6|8538.4|8537.6|8536.5|286
1639137000000|2021-12-10 11:50:00|8537.6|8536.7|8537.9|8537|8540.7|8539.7|8537.1|8536.2|347
1639137300000|2021-12-10 11:55:00|8538|8537.1|8537.3|8536.4|8539.4|8538.5|8536.8|8535.7|384
1639137600000|2021-12-10 12:00:00|8537.2|8536.3|8538.8|8537.9|8539.3|8538.1|8536.7|8535.7|358
1639137900000|2021-12-10 12:05:00|8538.9|8538|8542|8540.5|8542|8540.5|8538.3|8537.3|455
1639138200000|2021-12-10 12:10:00|8542.1|8540.6|8540.1|8538.6|8542.1|8540.9|8539.8|8538.5|380
1639138500000|2021-12-10 12:15:00|8540|8538.5|8537.9|8537|8540|8538.8|8537.3|8536.1|323
1639138800000|2021-12-10 12:20:00|8537.8|8536.9|8537.3|8536.4|8538.3|8537.2|8536.7|8535.6|298
1639139100000|2021-12-10 12:25:00|8537.4|8536.5|8538.9|8538|8539.2|8538.2|8537.2|8536.2|239
1639139400000|2021-12-10 12:30:00|8539.3|8537.8|8540.4|8539.5|8540.4|8539.5|8537.5|8536.6|311
1639139700000|2021-12-10 12:35:00|8540.3|8539.4|8540.5|8539.6|8540.6|8539.7|8537.6|8536.7|311
1639140000000|2021-12-10 12:40:00|8540.6|8539.7|8543.8|8542.9|8544.6|8543.7|8540.1|8539.2|500
1639140300000|2021-12-10 12:45:00|8543.7|8542.8|8538.5|8537.6|8544.3|8543.2|8538|8536.8|404
1639140600000|2021-12-10 12:50:00|8538.4|8537.5|8537.9|8537|8539.5|8538.4|8537.8|8536.9|322
1639140900000|2021-12-10 12:55:00|8538|8537.1|8538.8|8537.9|8539.8|8538.9|8538|8537.1|498
1639141200000|2021-12-10 13:00:00|8538.7|8537.8|8538.2|8537.3|8540.9|8540|8537.6|8536.7|496
1639141500000|2021-12-10 13:05:00|8538.1|8537.2|8538.6|8537.7|8539.8|8538.6|8537.4|8536.5|373
1639141800000|2021-12-10 13:10:00|8538.5|8537.6|8535.6|8534.7|8539.6|8538.5|8535.5|8534.4|403
1639142100000|2021-12-10 13:15:00|8535.7|8534.8|8533.9|8533|8536.7|8535.7|8533.9|8533|414
1639142400000|2021-12-10 13:20:00|8534|8533.1|8533.2|8532.3|8535|8533.7|8531.7|8530.6|421
1639142700000|2021-12-10 13:25:00|8533.3|8532.4|8532.4|8529.1|8534.6|8533.4|8531.9|8527.4|697
1639143000000|2021-12-10 13:30:00|8532.3|8529|8541.4|8539.9|8543.6|8542.1|8532.2|8529|1545
1639143300000|2021-12-10 13:35:00|8541.3|8539.8|8537.8|8536.9|8542.1|8540.7|8536.4|8535.1|1060
1639143600000|2021-12-10 13:40:00|8537.9|8537|8534.5|8533|8539.6|8538.1|8534.5|8533|1034
1639143900000|2021-12-10 13:45:00|8534.4|8532.9|8534.4|8532.9|8535.5|8534|8531.3|8530.1|955
1639144200000|2021-12-10 13:50:00|8534.3|8532.8|8534.5|8533|8534.6|8533.2|8531.4|8530|717
1639144500000|2021-12-10 13:55:00|8534.6|8533.1|8537.1|8536.2|8538.5|8537.1|8533.2|8531.9|847
1639144800000|2021-12-10 14:00:00|8537.4|8535.9|8538.3|8536.8|8539.7|8538.6|8534.3|8532.8|986
1639145100000|2021-12-10 14:05:00|8538.2|8536.7|8539.4|8537.9|8539.6|8538.7|8537.1|8535.8|870
1639145400000|2021-12-10 14:10:00|8539.1|8538.2|8542.4|8541.5|8543.9|8542.8|8539|8537.6|620
1639145700000|2021-12-10 14:15:00|8542.3|8541.4|8538.1|8537.2|8542.7|8541.5|8538|8537.1|614
1639146000000|2021-12-10 14:20:00|8538.3|8536.8|8534.3|8533.4|8538.4|8537.4|8534.1|8532.7|644
1639146300000|2021-12-10 14:25:00|8534.4|8533.5|8536|8535.1|8537.9|8536.7|8534.3|8533.4|638
1639146600000|2021-12-10 14:30:00|8536.3|8534.8|8530.4|8529.5|8536.6|8535.3|8529.8|8528.7|771
1639146900000|2021-12-10 14:35:00|8530.3|8529.4|8531.2|8530.3|8533.2|8532|8530.2|8529.1|580
1639147200000|2021-12-10 14:40:00|8531.1|8530.2|8531|8530.1|8531.9|8531|8529.8|8528.9|637
1639147500000|2021-12-10 14:45:00|8531.1|8530.2|8536.2|8534.7|8536.4|8535.5|8531.1|8529.9|703
1639147800000|2021-12-10 14:50:00|8535.8|8534.9|8539.2|8538.3|8539.5|8538.4|8533|8532|812
1639148100000|2021-12-10 14:55:00|8539.3|8538.4|8544.8|8543.3|8546|8544.5|8538.5|8537.5|731
1639148400000|2021-12-10 15:00:00|8544.9|8543.4|8545.8|8544.3|8546.6|8545.2|8543|8541.8|797
1639148700000|2021-12-10 15:05:00|8545.7|8544.2|8548.5|8547|8549.3|8547.8|8543.4|8541.9|863
1639149000000|2021-12-10 15:10:00|8547.9|8546.9|8547|8545.5|8548.3|8547|8543.7|8542.7|774
1639149300000|2021-12-10 15:15:00|8547.1|8545.6|8546.8|8545.9|8548.4|8547.5|8545.3|8544.3|745
1639149600000|2021-12-10 15:20:00|8546.9|8546|8547.4|8545.9|8548.4|8547.3|8546.1|8544.9|584
1639149900000|2021-12-10 15:25:00|8547.5|8546|8544.1|8542.6|8547.6|8546.5|8544|8542.5|572
1639150200000|2021-12-10 15:30:00|8544.2|8542.7|8541.5|8540.6|8545.3|8544.2|8538.6|8537.6|700
1639150500000|2021-12-10 15:35:00|8541.3|8540.4|8538.9|8538|8543.1|8541.6|8537.2|8536|697
1639150800000|2021-12-10 15:40:00|8539|8538.1|8539.1|8538.2|8541.2|8540.3|8538.3|8537.2|782
1639151100000|2021-12-10 15:45:00|8539.2|8538.3|8543.1|8542.2|8544.2|8543|8538.3|8537.3|572
1639151400000|2021-12-10 15:50:00|8543|8542.1|8542.2|8540.7|8543.9|8542.6|8540.4|8539.2|562
1639151700000|2021-12-10 15:55:00|8542.1|8540.6|8544.5|8543|8545.9|8544.8|8540.3|8539.1|736
1639152000000|2021-12-10 16:00:00|8544.1|8543.2|8544.5|8543.6|8545.7|8544.5|8542.4|8541.1|609
1639152300000|2021-12-10 16:05:00|8544.8|8543.3|8546.3|8545.4|8548.2|8547|8544.2|8543|527
1639152600000|2021-12-10 16:10:00|8546.2|8545.3|8552.4|8550.9|8554|8552.5|8546.2|8545.1|593
1639152900000|2021-12-10 16:15:00|8552.5|8551|8550.6|8549.7|8553.5|8552.6|8550.6|8549.7|419
1639153200000|2021-12-10 16:20:00|8550.7|8549.8|8547.7|8546.8|8551.3|8550.2|8547.3|8546.4|400
1639153500000|2021-12-10 16:25:00|8548.1|8546.6|8551.2|8549.7|8552|8551|8547.5|8546.5|509
1639153800000|2021-12-10 16:30:00|8550.9|8550|8547.1|8546.2|8551.4|8550.1|8546.9|8545.7|386
1639154100000|2021-12-10 16:35:00|8547|8546.1|8544.2|8542.7|8548.6|8547.5|8542.4|8541.1|406
1639154400000|2021-12-10 16:40:00|8544.1|8542.6|8541.3|8539.8|8544.6|8543.1|8539|8537.6|525
1639154700000|2021-12-10 16:45:00|8541.2|8539.7|8532.2|8530.7|8541.4|8540.2|8532|8530.6|550
1639155000000|2021-12-10 16:50:00|8532.3|8530.8|8532.4|8531.5|8534.6|8533.2|8531.8|8530.7|445
1639155300000|2021-12-10 16:55:00|8532.5|8531.6|8530.7|8529.2|8533.4|8532.1|8529.3|8528.1|563
1639155600000|2021-12-10 17:00:00|8530.8|8529.3|8531.3|8529.8|8531.7|8530.2|8528.4|8527.3|467
1639155900000|2021-12-10 17:05:00|8531.2|8529.7|8530.2|8529.3|8531.8|8530.5|8529.7|8528.7|326
1639156200000|2021-12-10 17:10:00|8530.4|8529.5|8530.8|8529.9|8531.2|8530.3|8529.6|8528.7|271
1639156500000|2021-12-10 17:15:00|8530.9|8530|8530|8529.1|8533.2|8532.1|8529.7|8528.5|327
1639156800000|2021-12-10 17:20:00|8530.1|8529.2|8530|8528.5|8531|8529.7|8529.2|8527.9|251
1639157100000|2021-12-10 17:25:00|8529.9|8528.4|8530.8|8529.9|8531.1|8529.9|8528.1|8527|238
1639157400000|2021-12-10 17:30:00|8530.9|8530|8532|8531.1|8532.5|8531.5|8530.5|8529.2|246
1639157700000|2021-12-10 17:35:00|8531.9|8531|8533.9|8532.4|8534.3|8533.2|8531.8|8530.7|353
1639158000000|2021-12-10 17:40:00|8534|8532.5|8534.2|8533.3|8535.2|8533.9|8533.7|8532.4|311
1639158300000|2021-12-10 17:45:00|8534.1|8533.2|8532.9|8532|8534.9|8533.7|8532.8|8531.8|279
1639158600000|2021-12-10 17:50:00|8533|8532.1|8531.7|8530.8|8533|8532.1|8531.3|8530.1|188
1639158900000|2021-12-10 17:55:00|8531.6|8530.7|8531.2|8530.3|8531.8|8530.9|8529.4|8528.5|273
1639159200000|2021-12-10 18:00:00|8531.1|8530.2|8529.3|8528.4|8531.3|8530.2|8526.3|8525.2|352
1639159500000|2021-12-10 18:05:00|8529.2|8528.3|8531.9|8531|8532.6|8531.7|8528.6|8527.5|260
1639159800000|2021-12-10 18:10:00|8532|8531.1|8529.7|8528.8|8532.6|8531.7|8529.1|8528.2|241
1639160100000|2021-12-10 18:15:00|8529.8|8528.9|8532.5|8531.6|8532.8|8531.7|8529.3|8528.4|293
1639160400000|2021-12-10 18:20:00|8532.7|8531.8|8534.3|8533.4|8534.6|8533.7|8532.6|8531.7|167
1639160700000|2021-12-10 18:25:00|8534.2|8533.3|8532|8531.1|8534.3|8533.4|8531.8|8530.9|208
1639161000000|2021-12-10 18:30:00|8531.9|8531|8532.2|8531.3|8533|8531.9|8530.7|8529.8|271
1639161300000|2021-12-10 18:35:00|8532.1|8531.2|8532|8531.1|8533.9|8533|8531.8|8530.9|219
1639161600000|2021-12-10 18:40:00|8532.1|8531.2|8531.6|8530.7|8532.1|8531.2|8530.9|8530|173
1639161900000|2021-12-10 18:45:00|8531.7|8530.8|8532.5|8531.6|8533.4|8532.4|8530.9|8530|211
1639162200000|2021-12-10 18:50:00|8532.4|8531.5|8532.7|8531.8|8534.5|8533.3|8532.4|8531.4|217
1639162500000|2021-12-10 18:55:00|8532.8|8531.9|8533|8532.1|8533.4|8532.4|8532.4|8531.4|235
1639162800000|2021-12-10 19:00:00|8533.1|8532.2|8532.9|8532|8533.9|8532.7|8532.2|8531.2|236
1639163100000|2021-12-10 19:05:00|8532.8|8531.9|8533.4|8532.5|8534.3|8533.4|8532.8|8531.9|169
1639163400000|2021-12-10 19:10:00|8533.3|8532.4|8532|8531.1|8533.3|8532.4|8532|8531|217
1639163700000|2021-12-10 19:15:00|8532.1|8531.2|8531.6|8530.7|8532.8|8531.8|8530.7|8529.8|204
1639164000000|2021-12-10 19:20:00|8531.5|8530.6|8531|8530.1|8531.6|8530.7|8530.8|8529.7|87
1639164300000|2021-12-10 19:25:00|8530.9|8530|8530.6|8529.7|8531.5|8530.6|8530.6|8529.5|156
1639164600000|2021-12-10 19:30:00|8530.5|8529.6|8533.4|8532.5|8534|8532.7|8530.4|8529.5|200
1639164900000|2021-12-10 19:35:00|8533.3|8532.4|8533.6|8532.7|8534.8|8533.6|8533|8532|179
1639165200000|2021-12-10 19:40:00|8533.5|8532.6|8532.7|8531.8|8533.8|8532.9|8532.6|8531.4|125
1639165500000|2021-12-10 19:45:00|8532.8|8531.9|8532.1|8531.2|8533.7|8532.5|8531.3|8530.4|166
1639165800000|2021-12-10 19:50:00|8532.2|8531.3|8531.6|8530.7|8532.7|8531.7|8531.4|8530.4|119
1639166100000|2021-12-10 19:55:00|8531.7|8530.8|8532.8|8531.9|8533.5|8532.3|8531.6|8530.6|216
1639166400000|2021-12-10 20:00:00|8533.1|8531.6|8533.3|8532.4|8533.6|8532.4|8532.4|8531.2|244
1639166700000|2021-12-10 20:05:00|8533.2|8532.3|8533.1|8532.2|8533.5|8532.4|8533|8531.9|68
1639167000000|2021-12-10 20:10:00|8533.2|8532.3|8533.4|8532.5|8534.1|8532.9|8532.8|8531.6|128
1639167300000|2021-12-10 20:15:00|8533.5|8532.6|8533|8532.1|8533.7|8532.6|8532.3|8531.2|166
1639167600000|2021-12-10 20:20:00|8533.1|8532.2|8531.8|8530.9|8533.2|8532.2|8531.7|8530.6|119
1639167900000|2021-12-10 20:25:00|8531.7|8530.8|8530.6|8529.7|8532.3|8531|8530.4|8529.2|140
1639168200000|2021-12-10 20:30:00|8530.9|8529.4|8530.1|8529.2|8531|8529.9|8529.8|8528.9|102
1639168500000|2021-12-10 20:35:00|8530|8529.1|8529.9|8529|8530.5|8529.5|8529.7|8528.7|144
1639168800000|2021-12-10 20:40:00|8530|8529.1|8530.7|8529.8|8531|8530|8529.8|8528.7|171
1639169100000|2021-12-10 20:45:00|8530.5|8529.6|8529.1|8528.2|8531.6|8530.5|8528.8|8527.8|293
1639169400000|2021-12-10 20:50:00|8529|8528.1|8529.2|8527.7|8529.6|8528.5|8528|8526.9|177
1639169700000|2021-12-10 20:55:00|8529.1|8527.6|8529.5|8528|8529.8|8528.9|8528.4|8527.2|245
1639170000000|2021-12-10 21:00:00|8529.9|8528.4|8531.1|8529.6|8531.7|8530.2|8529.9|8528.4|442
1639170300000|2021-12-10 21:05:00|8531.3|8529.8|8530.8|8529.3|8532.1|8530.6|8530.3|8528.9|241
1639170600000|2021-12-10 21:10:00|8530.5|8529|8530.8|8529.3|8531|8529.5|8530.3|8528.8|76
1639170900000|2021-12-10 21:15:00|8530.8|8529.3|8531.6|8530.1|8531.6|8530.1|8530.7|8529.2|113
1639171200000|2021-12-10 21:20:00|8531.5|8530|8531.4|8529.9|8532.4|8530.9|8530.8|8529.3|199
1639171500000|2021-12-10 21:25:00|8531.3|8529.8|8531.1|8529.6|8531.6|8530.1|8529.3|8527.8|408
1639171800000|2021-12-10 21:30:00|8530.8|8529.3|8530.3|8528.8|8531.6|8530.1|8529.6|8528.1|270
1639172100000|2021-12-10 21:35:00|8530.4|8528.9|8530.3|8528.8|8531.6|8530.1|8529.9|8528.4|224
1639172400000|2021-12-10 21:40:00|8530.2|8528.7|8529.8|8528.3|8530.9|8529.4|8529.2|8527.7|207
1639172700000|2021-12-10 21:45:00|8529.7|8528.2|8530.2|8528.7|8530.9|8529.4|8529.5|8528|262
1639173000000|2021-12-10 21:50:00|8530.1|8528.6|8532.8|8531.3|8532.9|8531.4|8529.7|8528.2|330
1639173300000|2021-12-10 21:55:00|8532.9|8531.4|8529.2|8527.7|8540.4|8532.4|8528.5|8523.9|322
1639342800000|2021-12-12 21:00:00|8554.8|8534.6|8554.6|8534.4|8556.6|8536.4|8552.6|8531.6|22
1639343100000|2021-12-12 21:05:00|8556.6|8536.4|8554.6|8534.4|8556.6|8536.4|8554.6|8534.4|4
1639343400000|2021-12-12 21:10:00|8550.8|8530.5|8554.5|8533.9|8558.5|8539.5|8550.8|8530.5|33
1639343700000|2021-12-12 21:15:00|8556.2|8536.1|8558.3|8537.3|8560.5|8539.8|8553.6|8532.6|38
1639344000000|2021-12-12 21:20:00|8559|8538.4|8550.5|8529.5|8559.8|8539.9|8550.5|8529.5|70
1639344300000|2021-12-12 21:25:00|8551.3|8530.3|8552.6|8531.6|8559.8|8538.8|8550.3|8529.3|43
1639344600000|2021-12-12 21:30:00|8552.8|8531.8|8550.1|8530|8560.2|8541|8549.1|8528.8|67
1639344900000|2021-12-12 21:35:00|8550.2|8532.3|8548.2|8527.2|8554.2|8533.8|8548.2|8527.2|49
1639345200000|2021-12-12 21:40:00|8549.9|8529.6|8545.3|8524.3|8555.3|8534.3|8537.9|8516.9|75
1639345500000|2021-12-12 21:45:00|8545.9|8524.9|8548.9|8527.9|8549.3|8529.6|8545.3|8524.3|17
1639345800000|2021-12-12 21:50:00|8546.4|8526.2|8545.5|8525.3|8551.4|8530.4|8545.5|8524.5|16
1639346100000|2021-12-12 21:55:00|8545.3|8525.1|8547.8|8527.6|8550.3|8529.3|8544.9|8524.7|6
1639346400000|2021-12-12 22:00:00|8547.9|8527.7|8541|8530|8556.4|8535.4|8535.1|8517.5|133
1639346700000|2021-12-12 22:05:00|8547.8|8536.8|8546.8|8535.8|8547.8|8536.8|8536.2|8525.2|101
1639347000000|2021-12-12 22:10:00|8536.4|8525.4|8538.7|8527.7|8547|8536|8533.9|8522.9|201
1639347300000|2021-12-12 22:15:00|8539.2|8531.6|8534.2|8523.2|8545.3|8534.3|8533.8|8522.8|58
1639347600000|2021-12-12 22:20:00|8534.6|8523.6|8534.9|8523.9|8545|8534|8534.6|8523.6|46
1639347900000|2021-12-12 22:25:00|8539|8528|8539|8528|8544.7|8533.7|8535|8524|294
1639348200000|2021-12-12 22:30:00|8538.9|8527.9|8538.9|8527.9|8542.9|8531.9|8535.1|8525.7|385
1639348500000|2021-12-12 22:35:00|8538.5|8527.5|8536.4|8526.9|8542.4|8531.4|8534.9|8525.6|248
1639348800000|2021-12-12 22:40:00|8536.3|8527|8537.9|8529.3|8542.2|8531.2|8533.5|8524|778
1639349100000|2021-12-12 22:45:00|8537.6|8529.1|8537.3|8528.4|8540.7|8530.2|8535.9|8527.2|897
1639349400000|2021-12-12 22:50:00|8537.1|8528.6|8538.4|8528.8|8542.9|8531.9|8534.6|8525.4|455
1639349700000|2021-12-12 22:55:00|8538.5|8528.9|8540.7|8529.7|8542.4|8531.4|8534.8|8524|440
1639350000000|2021-12-12 23:00:00|8539.9|8528.9|8535.2|8531.7|8540.7|8532.1|8531.9|8527.2|1034
1639350300000|2021-12-12 23:05:00|8535.1|8531.8|8534.8|8532.4|8536.7|8533.4|8534.2|8530.8|699
1639350600000|2021-12-12 23:10:00|8534.9|8533|8534.4|8532.9|8535.7|8533.7|8534.1|8531.4|530
1639350900000|2021-12-12 23:15:00|8534.7|8532.5|8535.8|8534.3|8535.8|8534.3|8534.1|8532.5|237
1639351200000|2021-12-12 23:20:00|8535.6|8534.1|8536.1|8534.6|8536.4|8534.9|8535.2|8533.7|269
1639351500000|2021-12-12 23:25:00|8536.2|8534.7|8537.1|8535.6|8537.6|8536.1|8536|8534.5|230
1639351800000|2021-12-12 23:30:00|8537|8535.5|8537.1|8535.6|8537.8|8536.3|8536.8|8535.3|183
1639352100000|2021-12-12 23:35:00|8537.2|8535.7|8537.4|8535.9|8537.8|8536.3|8536.3|8534.8|225
1639352400000|2021-12-12 23:40:00|8537.5|8536|8535.4|8533.9|8537.5|8536|8535.1|8533.6|284
1639352700000|2021-12-12 23:45:00|8535.3|8533.8|8535.2|8533.7|8535.6|8534.1|8534.6|8533.1|238
1639353000000|2021-12-12 23:50:00|8535.3|8533.8|8533.2|8531.7|8535.9|8534.4|8533.1|8531.6|377
1639353300000|2021-12-12 23:55:00|8533.3|8531.8|8532.6|8531.1|8533.7|8532.2|8532.5|8531|233
1639353600000|2021-12-13 00:00:00|8532.5|8531|8533.2|8531.7|8533.8|8532.3|8532.1|8530.6|283
1639353900000|2021-12-13 00:05:00|8533.1|8531.6|8534.5|8533|8534.6|8533.4|8533.1|8531.6|270
1639354200000|2021-12-13 00:10:00|8534.4|8532.9|8534.9|8533.4|8535.5|8534|8534.3|8532.8|229
1639354500000|2021-12-13 00:15:00|8534.8|8533.3|8535.3|8533.8|8535.9|8534.6|8534.4|8533.1|145
1639354800000|2021-12-13 00:20:00|8535.2|8533.7|8534.8|8533.9|8535.5|8534|8534.2|8533|163
1639355100000|2021-12-13 00:25:00|8535.1|8533.6|8535.4|8533.9|8535.5|8534.3|8534.3|8532.8|149
1639355400000|2021-12-13 00:30:00|8535.5|8534|8534.8|8533.3|8535.5|8534.2|8534.3|8533.1|120
1639355700000|2021-12-13 00:35:00|8534.9|8533.4|8535.1|8533.6|8535.2|8533.9|8534.2|8532.8|147
1639356000000|2021-12-13 00:40:00|8534.9|8533.4|8534.4|8532.9|8534.9|8533.7|8533.4|8532.2|148
1639356300000|2021-12-13 00:45:00|8534.1|8533.2|8533.7|8532.2|8534.6|8533.5|8533.2|8532|131
1639356600000|2021-12-13 00:50:00|8533.8|8532.3|8532.5|8531|8533.8|8532.7|8532|8530.6|276
1639356900000|2021-12-13 00:55:00|8532.4|8530.9|8533.7|8532.2|8534|8532.8|8532.1|8530.8|150
1639357200000|2021-12-13 01:00:00|8533.8|8532.3|8533.3|8532.4|8534.3|8533.2|8533.1|8531.9|145
1639357500000|2021-12-13 01:05:00|8533.2|8532.3|8532|8531.1|8533.7|8532.5|8531.6|8530.4|167
1639357800000|2021-12-13 01:10:00|8532.4|8530.9|8531.8|8530.3|8532.9|8531.8|8531.7|8530.2|145
1639358100000|2021-12-13 01:15:00|8531.7|8530.2|8532|8530.5|8532.6|8531.3|8530.9|8529.7|176
1639358400000|2021-12-13 01:20:00|8531.9|8530.4|8530.7|8529.8|8532|8530.8|8530|8528.9|211
1639358700000|2021-12-13 01:25:00|8530.6|8529.7|8533.8|8532.9|8534.3|8533|8530.5|8529.4|295
1639359000000|2021-12-13 01:30:00|8533.9|8533|8532.6|8531.7|8534.2|8533|8531.7|8530.8|221
1639359300000|2021-12-13 01:35:00|8532.5|8531.6|8531.8|8530.9|8532.8|8531.6|8531.8|8530.7|118
1639359600000|2021-12-13 01:40:00|8531.9|8531|8532|8531.1|8532.6|8531.4|8531.6|8530.4|211
1639359900000|2021-12-13 01:45:00|8531.9|8531|8531.3|8530.4|8532.5|8531.3|8530.8|8529.7|197
1639360200000|2021-12-13 01:50:00|8531.4|8530.5|8528.9|8528|8531.7|8530.6|8528.6|8527.3|291
1639360500000|2021-12-13 01:55:00|8528.8|8527.9|8529.9|8528.4|8530|8528.7|8527.3|8525.8|309
1639360800000|2021-12-13 02:00:00|8530|8528.5|8527.9|8527|8530|8528.6|8527.4|8526.2|261
1639361100000|2021-12-13 02:05:00|8528|8527.1|8527.3|8526.4|8528.7|8527.5|8526.9|8525.7|242
1639361400000|2021-12-13 02:10:00|8527.2|8526.3|8526|8525.1|8527.5|8526.5|8525.9|8524.6|173
1639361700000|2021-12-13 02:15:00|8526.1|8525.2|8526|8525.1|8526.8|8525.6|8525.8|8524.7|124
1639362000000|2021-12-13 02:20:00|8526.1|8525.2|8526.4|8525.5|8526.8|8525.7|8525.8|8524.9|168
1639362300000|2021-12-13 02:25:00|8526.5|8525.6|8526.1|8525.2|8526.6|8525.7|8525.8|8524.9|173
1639362600000|2021-12-13 02:30:00|8526|8525.1|8525.9|8525|8526.3|8525.4|8525.5|8524.6|185
1639362900000|2021-12-13 02:35:00|8525.8|8524.9|8525.9|8525|8526|8525.1|8525.2|8524.3|172
1639363200000|2021-12-13 02:40:00|8526.1|8525.2|8525.7|8524.8|8526.2|8525.3|8525.5|8524.3|180
1639363500000|2021-12-13 02:45:00|8525.6|8524.7|8525.7|8524.8|8526|8525.1|8525.5|8524.6|102
1639363800000|2021-12-13 02:50:00|8525.8|8524.9|8526.1|8525.2|8526.1|8525.2|8525.6|8524.7|100
1639364100000|2021-12-13 02:55:00|8526|8525.1|8525.8|8524.9|8526.8|8525.7|8525.6|8524.6|236
1639364400000|2021-12-13 03:00:00|8525.7|8524.8|8525.8|8524.9|8526.3|8525.2|8525.5|8524.3|189
1639364700000|2021-12-13 03:05:00|8525.9|8525|8526|8525.1|8526.6|8525.5|8525.6|8524.7|219
1639365000000|2021-12-13 03:10:00|8526.1|8525.2|8526.5|8525|8526.9|8525.8|8526|8524.8|169
1639365300000|2021-12-13 03:15:00|8526.6|8525.1|8526|8525.1|8526.8|8525.6|8526|8524.8|133
1639365600000|2021-12-13 03:20:00|8526.5|8525|8526.6|8525.1|8526.7|8525.5|8526|8524.8|79
1639365900000|2021-12-13 03:25:00|8526.5|8525|8526.8|8525.3|8527.1|8525.8|8526.2|8524.7|77
1639366200000|2021-12-13 03:30:00|8526.9|8525.4|8526.9|8525.4|8527.2|8526.1|8526.2|8524.9|153
1639366500000|2021-12-13 03:35:00|8526.8|8525.3|8526.8|8525.3|8527|8525.8|8526.1|8524.7|114
1639366800000|2021-12-13 03:40:00|8526.9|8525.4|8527.3|8525.8|8527.4|8526.3|8526.5|8525.2|135
1639367100000|2021-12-13 03:45:00|8527.2|8525.7|8527.6|8526.7|8528.1|8527|8526.6|8525.4|188
1639367400000|2021-12-13 03:50:00|8527.7|8526.8|8526.6|8525.7|8527.9|8526.8|8526.3|8525.2|100
1639367700000|2021-12-13 03:55:00|8526.4|8525.5|8526.9|8526|8527.2|8526.2|8526.4|8525.3|71
1639368000000|2021-12-13 04:00:00|8527|8526.1|8525.9|8525|8527.1|8526.1|8525.9|8525|136
1639368300000|2021-12-13 04:05:00|8526|8525.1|8525.9|8525|8526.2|8525.2|8525.6|8524.6|89
1639368600000|2021-12-13 04:10:00|8525.8|8524.9|8525.8|8524.9|8525.9|8525|8525.5|8524.6|73
1639368900000|2021-12-13 04:15:00|8525.7|8524.8|8525.9|8525|8526|8525.1|8525.5|8524.6|94
1639369200000|2021-12-13 04:20:00|8526|8525.1|8525.5|8524.6|8526|8525.1|8525.4|8524.5|124
1639369500000|2021-12-13 04:25:00|8525.6|8524.7|8525.6|8524.7|8525.8|8524.9|8525.4|8524.5|119
1639369800000|2021-12-13 04:30:00|8525.7|8524.8|8525.8|8524.9|8525.8|8524.9|8525.4|8524.5|114
1639370100000|2021-12-13 04:35:00|8525.7|8524.8|8525.7|8524.8|8526.2|8525.1|8525.5|8524.6|104
1639370400000|2021-12-13 04:40:00|8525.6|8524.7|8525.5|8524.6|8525.9|8525|8525.3|8524.4|139
1639370700000|2021-12-13 04:45:00|8525.6|8524.7|8525.5|8524.6|8526.1|8525.2|8525.2|8524|156
1639371000000|2021-12-13 04:50:00|8525.6|8524.7|8525.8|8524.9|8525.8|8524.9|8525.2|8524.3|108
1639371300000|2021-12-13 04:55:00|8525.7|8524.8|8525.3|8524.4|8526.2|8525.1|8525.3|8524.4|82
1639371600000|2021-12-13 05:00:00|8525.6|8524.7|8525.7|8524.8|8526.5|8525.4|8525.4|8524.4|137
1639371900000|2021-12-13 05:05:00|8525.8|8524.9|8525.8|8524.9|8526.2|8525.2|8525.7|8524.6|97
1639372200000|2021-12-13 05:10:00|8525.9|8525|8525.8|8524.9|8526.2|8525.1|8525.7|8524.6|100
1639372500000|2021-12-13 05:15:00|8525.9|8525|8525.9|8525|8526.8|8525.6|8525.7|8524.8|144
1639372800000|2021-12-13 05:20:00|8525.8|8524.9|8526|8525.1|8526.3|8525.3|8525.7|8524.5|133
1639373100000|2021-12-13 05:25:00|8526.1|8525.2|8527.4|8526.5|8527.7|8526.6|8526|8524.8|122
1639373400000|2021-12-13 05:30:00|8527.3|8526.4|8526.4|8525.5|8527.4|8526.4|8526.1|8524.9|167
1639373700000|2021-12-13 05:35:00|8526.5|8525.6|8526|8525.1|8526.7|8525.8|8525.9|8524.8|104
1639374000000|2021-12-13 05:40:00|8526.1|8525.2|8527.4|8525.9|8527.4|8526.2|8526|8525|81
1639374300000|2021-12-13 05:45:00|8527.3|8525.8|8527|8526.1|8528.1|8526.9|8527|8525.8|190
1639374600000|2021-12-13 05:50:00|8526.9|8526|8527.1|8526.2|8527.1|8526.2|8526.2|8525.2|117
1639374900000|2021-12-13 05:55:00|8527|8526.1|8526.7|8525.8|8527.3|8526.4|8526|8525.1|196
1639375200000|2021-12-13 06:00:00|8526.8|8525.9|8526.7|8525.2|8527.5|8526.3|8526.1|8525|151
1639375500000|2021-12-13 06:05:00|8526.6|8525.1|8526.4|8525.5|8527.1|8526|8526.3|8525.1|110
1639375800000|2021-12-13 06:10:00|8526.3|8525.4|8526.5|8525.6|8526.7|8525.7|8525.6|8524.5|138
1639376100000|2021-12-13 06:15:00|8526.4|8525.5|8525.8|8524.9|8526.8|8525.9|8525.5|8524.5|112
1639376400000|2021-12-13 06:20:00|8525.9|8525|8527|8526.1|8527.5|8526.5|8525.4|8524.5|178
1639376700000|2021-12-13 06:25:00|8526.9|8526|8528.6|8527.7|8529.5|8528.1|8526.8|8525.7|346
1639377000000|2021-12-13 06:30:00|8528.5|8527.6|8528.8|8527.9|8530.5|8529.4|8527.4|8526.1|457
1639377300000|2021-12-13 06:35:00|8528.9|8528|8530.2|8529.3|8530.9|8529.8|8528.6|8527.3|484
1639377600000|2021-12-13 06:40:00|8530.1|8529.2|8529.6|8528.7|8530.2|8529.3|8528.3|8527.4|197
1639377900000|2021-12-13 06:45:00|8529.5|8528.6|8531.3|8530.4|8532|8530.8|8529.2|8528.3|307
1639378200000|2021-12-13 06:50:00|8531.4|8530.5|8532|8531.1|8532.2|8531.1|8530.8|8529.7|240
1639378500000|2021-12-13 06:55:00|8531.9|8531|8533.8|8532.3|8534.1|8532.6|8531.2|8530.1|264
1639378800000|2021-12-13 07:00:00|8534|8532.5|8529.8|8528.3|8534.3|8532.8|8529.1|8528|627
1639379100000|2021-12-13 07:05:00|8529.7|8528.2|8530.1|8529.2|8532|8530.8|8529.4|8528.2|294
1639379400000|2021-12-13 07:10:00|8530.2|8529.3|8530.2|8529.3|8531|8530.1|8529.6|8528.3|229
1639379700000|2021-12-13 07:15:00|8530.3|8529.4|8531.8|8530.9|8532.3|8531.3|8530|8529.1|263
1639380000000|2021-12-13 07:20:00|8531.9|8531|8532.2|8531.3|8532.6|8531.7|8530.4|8529.4|326
1639380300000|2021-12-13 07:25:00|8532|8531.1|8532.3|8530.8|8533|8531.8|8531.1|8530|268
1639380600000|2021-12-13 07:30:00|8532.4|8530.9|8533.7|8532.8|8536|8535.1|8532.3|8530.8|472
1639380900000|2021-12-13 07:35:00|8533.6|8532.7|8535.6|8534.7|8536.8|8535.9|8532.7|8531.6|286
1639381200000|2021-12-13 07:40:00|8535.7|8534.8|8536.2|8535.3|8537.1|8536|8535.5|8534.4|415
1639381500000|2021-12-13 07:45:00|8536.3|8535.4|8534.4|8533.5|8538.9|8537.5|8534.1|8533|306
1639381800000|2021-12-13 07:50:00|8534.3|8533.4|8533.8|8532.9|8534.4|8533.5|8532.5|8531.6|247
1639382100000|2021-12-13 07:55:00|8533.9|8533|8532.3|8530.8|8533.9|8533|8531.9|8530.7|270
1639382400000|2021-12-13 08:00:00|8532.5|8531|8530.5|8529.6|8533.5|8532.3|8530.1|8529.2|588
1639382700000|2021-12-13 08:05:00|8530.6|8529.7|8530.8|8529.9|8532.8|8531.6|8528.9|8527.8|538
1639383000000|2021-12-13 08:10:00|8530.5|8529.6|8527|8525.5|8530.7|8529.6|8525.6|8524.5|584
1639383300000|2021-12-13 08:15:00|8527.1|8525.6|8525.6|8524.7|8527.1|8526|8525.3|8524.1|354
1639383600000|2021-12-13 08:20:00|8525.5|8524.6|8527.8|8526.3|8528.5|8527.6|8525.3|8524.4|459
1639383900000|2021-12-13 08:25:00|8527.6|8526.7|8528.2|8527.3|8530.5|8529.6|8527.4|8526.3|438
1639384200000|2021-12-13 08:30:00|8528.4|8526.9|8529.3|8528.4|8530.6|8529.5|8527.9|8526.9|486
1639384500000|2021-12-13 08:35:00|8529.4|8528.5|8531.4|8530.5|8532.5|8531.5|8528.9|8527.9|512
1639384800000|2021-12-13 08:40:00|8531.3|8530.4|8527.7|8526.8|8531.4|8530.5|8525.9|8525|496
1639385100000|2021-12-13 08:45:00|8527.8|8526.9|8525.7|8524.8|8528.3|8527|8525.4|8524.5|377
1639385400000|2021-12-13 08:50:00|8526.2|8525.3|8523.9|8523|8526.6|8525.7|8521.8|8520.6|421
1639385700000|2021-12-13 08:55:00|8523.8|8522.9|8526|8524.5|8526.3|8525.3|8523.8|8522.9|329
1639386000000|2021-12-13 09:00:00|8525.9|8524.4|8523.9|8523|8527.6|8526.7|8522.6|8521.7|447
1639386300000|2021-12-13 09:05:00|8524.2|8523.3|8525.2|8524.3|8525.5|8524.6|8523.2|8522|327
1639386600000|2021-12-13 09:10:00|8525.1|8524.2|8520.1|8519.2|8526.5|8525.4|8519.4|8518.5|464
1639386900000|2021-12-13 09:15:00|8520|8519.1|8518.2|8517.3|8521.2|8520.3|8518|8516.9|453
1639387200000|2021-12-13 09:20:00|8518.4|8517.5|8513|8512.1|8518.5|8517.5|8512.9|8512|460
1639387500000|2021-12-13 09:25:00|8513.1|8512.2|8510.4|8509.5|8513.9|8513|8508.2|8507.3|533
1639387800000|2021-12-13 09:30:00|8510.5|8509.6|8508.2|8507.3|8512.1|8510.9|8508|8507.1|460
1639388100000|2021-12-13 09:35:00|8508|8507.1|8510.7|8509.8|8511.3|8510.4|8506.2|8505.3|423
1639388400000|2021-12-13 09:40:00|8510.8|8509.9|8510.8|8509.9|8512.8|8511.9|8510.5|8509.6|266
1639388700000|2021-12-13 09:45:00|8510.9|8510|8509.3|8508.4|8510.9|8510|8508|8507.1|292
1639389000000|2021-12-13 09:50:00|8509.2|8508.3|8508.2|8507.3|8511|8510.1|8505.6|8504.5|342
1639389300000|2021-12-13 09:55:00|8508.1|8507.2|8507.9|8507|8509.7|8508.8|8506.8|8505.7|412
1639389600000|2021-12-13 10:00:00|8508.2|8506.7|8506.5|8505.6|8510.6|8509.7|8506.4|8505.5|446
1639389900000|2021-12-13 10:05:00|8506.4|8505.5|8508.5|8507.6|8509.8|8508.6|8506.2|8505.3|344
1639390200000|2021-12-13 10:10:00|8508.4|8507.5|8506.5|8505.6|8508.4|8507.5|8505.2|8504.1|412
1639390500000|2021-12-13 10:15:00|8506.6|8505.7|8508.5|8507.6|8509.7|8508.8|8506.5|8505.4|410
1639390800000|2021-12-13 10:20:00|8508.4|8507.5|8509.1|8508.2|8509.4|8508.5|8506|8505.1|403
1639391100000|2021-12-13 10:25:00|8509.2|8508.3|8508|8507.1|8510.2|8509|8507|8506.1|344
1639391400000|2021-12-13 10:30:00|8508.1|8507.2|8506.7|8505.8|8509.5|8508.3|8505.4|8504.5|364
1639391700000|2021-12-13 10:35:00|8506.6|8505.7|8506.2|8504.7|8506.9|8505.8|8504.2|8503.1|368
1639392000000|2021-12-13 10:40:00|8506.1|8504.6|8505.7|8504.8|8507.7|8506.7|8505.7|8504.6|305
1639392300000|2021-12-13 10:45:00|8505.6|8504.7|8505.1|8504.2|8505.6|8504.7|8503.7|8502.8|394
1639392600000|2021-12-13 10:50:00|8505|8504.1|8503.5|8502.6|8507.6|8506.7|8503.3|8502.4|369
1639392900000|2021-12-13 10:55:00|8503.4|8502.5|8506|8505.1|8506.1|8505.2|8502|8500.8|417
1639393200000|2021-12-13 11:00:00|8505.9|8505|8504.1|8503.2|8505.9|8505|8502.4|8501.5|413
1639393500000|2021-12-13 11:05:00|8504|8503.1|8503.7|8502.8|8505.1|8504.2|8502.9|8501.8|313
1639393800000|2021-12-13 11:10:00|8503.8|8502.9|8505|8504.1|8505|8504.1|8502.7|8501.8|367
1639394100000|2021-12-13 11:15:00|8505.2|8503.7|8504.3|8503.4|8505.2|8504.2|8502.5|8501.6|470
1639394400000|2021-12-13 11:20:00|8504.2|8503.3|8502|8501.1|8505.5|8504.6|8501.1|8500.2|423
1639394700000|2021-12-13 11:25:00|8502.2|8501.3|8506.4|8505.5|8506.7|8505.8|8502.2|8501.3|490
1639395000000|2021-12-13 11:30:00|8506.3|8505.4|8508.6|8507.7|8508.6|8507.7|8505.8|8504.9|315
1639395300000|2021-12-13 11:35:00|8508.5|8507.6|8506.3|8505.4|8508.5|8507.6|8505.7|8504.8|398
1639395600000|2021-12-13 11:40:00|8506.4|8505.5|8505.9|8505|8508.3|8507.4|8505.7|8504.8|508
1639395900000|2021-12-13 11:45:00|8506|8505.1|8507.8|8506.9|8509.5|8508.5|8505.3|8504.4|446
1639396200000|2021-12-13 11:50:00|8507.9|8507|8504.5|8503|8508.5|8507.6|8503.8|8502.9|374
1639396500000|2021-12-13 11:55:00|8504.1|8503.2|8503|8502.1|8506.9|8506|8502.8|8501.9|489
1639396800000|2021-12-13 12:00:00|8503.1|8502.2|8505.2|8504.3|8507.1|8506.2|8503.1|8502.2|512
1639397100000|2021-12-13 12:05:00|8505.1|8504.2|8503.8|8502.9|8505.4|8504.5|8502.8|8501.9|547
1639397400000|2021-12-13 12:10:00|8503.7|8502.8|8507.1|8506.2|8508|8507.1|8503|8502.1|425
1639397700000|2021-12-13 12:15:00|8506.9|8506|8508.6|8507.7|8509.4|8508.5|8505.7|8504.8|548
1639398000000|2021-12-13 12:20:00|8508.7|8507.8|8508.7|8507.8|8509.7|8508.8|8507.6|8506.7|634
1639398300000|2021-12-13 12:25:00|8508.6|8507.7|8507.8|8506.9|8509.4|8508.4|8507.3|8506.4|469
1639398600000|2021-12-13 12:30:00|8507.9|8507|8510.8|8509.9|8511.4|8510.5|8507.7|8506.8|602
1639398900000|2021-12-13 12:35:00|8511|8510.1|8511.2|8510.3|8512.7|8511.8|8510.4|8509.5|471
1639399200000|2021-12-13 12:40:00|8511.3|8510.4|8512.5|8511.6|8513.1|8512.2|8510.5|8509.4|442
1639399500000|2021-12-13 12:45:00|8512.4|8511.5|8512.7|8511.8|8515|8514.1|8511.7|8510.7|567
1639399800000|2021-12-13 12:50:00|8512.8|8511.9|8514.5|8513.6|8515.5|8514.6|8512.7|8511.8|659
1639400100000|2021-12-13 12:55:00|8514.6|8513.7|8512.5|8511.6|8515.7|8514.8|8512.3|8511.4|501
1639400400000|2021-12-13 13:00:00|8512.6|8511.7|8512.8|8511.9|8513.4|8512.5|8511.6|8510.7|413
1639400700000|2021-12-13 13:05:00|8512.7|8511.8|8515.1|8514.2|8516.9|8516|8512.5|8511.4|491
1639401000000|2021-12-13 13:10:00|8515|8514.1|8516.9|8516|8517.5|8516.6|8514.5|8513.6|464
1639401300000|2021-12-13 13:15:00|8516.8|8515.9|8515.5|8514.6|8519|8518.1|8515.3|8514.4|537
1639401600000|2021-12-13 13:20:00|8515.7|8514.8|8512.7|8511.8|8516.2|8515.3|8512.2|8511.3|526
1639401900000|2021-12-13 13:25:00|8512.8|8511.9|8511.4|8509.9|8513|8512.1|8510|8509.1|440
1639402200000|2021-12-13 13:30:00|8511.3|8509.8|8511.3|8510.4|8512.1|8511.2|8509.5|8508.6|555
1639402500000|2021-12-13 13:35:00|8511.4|8510.5|8512|8511.1|8514.5|8513.4|8510.7|8509.8|607
1639402800000|2021-12-13 13:40:00|8511.9|8511|8511.5|8510.6|8512.5|8511.3|8508.2|8507|532
1639403100000|2021-12-13 13:45:00|8511.4|8510.5|8510.7|8509.8|8512.6|8511.5|8510|8509.1|603
1639403400000|2021-12-13 13:50:00|8510.8|8509.9|8511.7|8510.8|8512.7|8511.7|8510.2|8509|472
1639403700000|2021-12-13 13:55:00|8512|8511.1|8513.6|8512.1|8513.6|8512.5|8510.4|8509.5|441
1639404000000|2021-12-13 14:00:00|8513.3|8512.4|8511.7|8510.8|8513.3|8512.4|8511.5|8510.5|465
1639404300000|2021-12-13 14:05:00|8511.8|8510.9|8513.5|8512.6|8513.5|8512.6|8510.6|8509.7|426
1639404600000|2021-12-13 14:10:00|8513.6|8512.7|8515.4|8514.5|8516.8|8515.9|8513|8512.1|521
1639404900000|2021-12-13 14:15:00|8515.5|8514.6|8514.2|8513.3|8516|8515.1|8513.9|8513|515
1639405200000|2021-12-13 14:20:00|8514.3|8513.4|8515.4|8514.5|8516.1|8515.2|8513|8512.1|494
1639405500000|2021-12-13 14:25:00|8515.3|8514.4|8514.5|8513|8516|8515.1|8513.8|8512.9|442
1639405800000|2021-12-13 14:30:00|8514.4|8512.9|8513.6|8512.7|8515|8514.1|8512.6|8511.7|656
1639406100000|2021-12-13 14:35:00|8513.4|8512.5|8512.4|8511.5|8514.6|8513.7|8510.5|8509.6|701
1639406400000|2021-12-13 14:40:00|8512.5|8511.6|8512.6|8511.7|8514.1|8513.2|8510.5|8509.6|522
1639406700000|2021-12-13 14:45:00|8512.5|8511.6|8508.8|8507.9|8512.9|8512|8507.8|8506.9|557
1639407000000|2021-12-13 14:50:00|8508.4|8507.5|8513.3|8512.4|8514.6|8513.3|8507.9|8507|702
1639407300000|2021-12-13 14:55:00|8513.2|8512.3|8511.2|8510.3|8513.4|8512.5|8510.9|8510|734
1639407600000|2021-12-13 15:00:00|8511.4|8510.5|8517.9|8517|8518.3|8517.3|8511.1|8510.2|701
1639407900000|2021-12-13 15:05:00|8517.8|8516.9|8517.5|8516.6|8518.9|8518|8515|8514.1|592
1639408200000|2021-12-13 15:10:00|8517.8|8516.9|8514.2|8513.3|8519.7|8518.8|8513.8|8512.9|713
1639408500000|2021-12-13 15:15:00|8514.1|8513.2|8513.8|8512.9|8515.2|8514.1|8512.6|8511.6|614
1639408800000|2021-12-13 15:20:00|8514.1|8513.2|8515.5|8514.6|8517.7|8516.8|8512.5|8511.6|583
1639409100000|2021-12-13 15:25:00|8515.6|8514.7|8518.5|8517.6|8520|8518.9|8515.2|8514.3|539
1639409400000|2021-12-13 15:30:00|8518.7|8517.8|8515.9|8515|8519.7|8518.8|8515.2|8514.3|558
1639409700000|2021-12-13 15:35:00|8515.7|8514.8|8519.2|8518.3|8519.2|8518.3|8515.3|8514.4|475
1639410000000|2021-12-13 15:40:00|8519.1|8518.2|8519.1|8518.2|8522.1|8521|8518.1|8517.2|580
1639410300000|2021-12-13 15:45:00|8519.2|8518.3|8519.4|8518.5|8519.6|8518.7|8516.4|8515.5|661
1639410600000|2021-12-13 15:50:00|8519.3|8518.4|8521.4|8520.5|8522.2|8521|8517.3|8516.4|650
1639410900000|2021-12-13 15:55:00|8521.3|8520.4|8522.9|8522|8524.3|8523.4|8520.2|8519.3|772
1639411200000|2021-12-13 16:00:00|8522.8|8521.9|8526.4|8525.5|8526.8|8525.9|8522.2|8521.3|707
1639411500000|2021-12-13 16:05:00|8526.3|8525.4|8528.6|8527.7|8528.8|8527.9|8525.1|8524.2|411
1639411800000|2021-12-13 16:10:00|8528.7|8527.8|8531.3|8530.4|8531.8|8530.9|8528.5|8527.5|484
1639412100000|2021-12-13 16:15:00|8531.2|8530.3|8533.1|8532.2|8533.6|8532.6|8530.7|8529.8|556
1639412400000|2021-12-13 16:20:00|8533.2|8532.3|8535|8534.1|8535.2|8534.3|8530.8|8529.9|480
1639412700000|2021-12-13 16:25:00|8534.9|8534|8536.3|8535.4|8537.2|8536.3|8534.6|8533.5|451
1639413000000|2021-12-13 16:30:00|8536.4|8535.5|8536.1|8535.2|8537.7|8536.8|8535.9|8535|354
1639413300000|2021-12-13 16:35:00|8536|8535.1|8533.7|8532.8|8536.5|8535.6|8533|8532.1|377
1639413600000|2021-12-13 16:40:00|8533.4|8532.5|8532.6|8531.7|8534.8|8533.9|8532.2|8531.3|414
1639413900000|2021-12-13 16:45:00|8532.7|8531.8|8533|8532.1|8534.2|8533.3|8532|8531.1|384
1639414200000|2021-12-13 16:50:00|8532.9|8532|8534.7|8533.8|8535.3|8534.4|8532.3|8531.4|436
1639414500000|2021-12-13 16:55:00|8534.8|8533.9|8538|8536.5|8538|8536.8|8534.6|8533.7|493
1639414800000|2021-12-13 17:00:00|8537.4|8536.6|8540.7|8539.8|8541.7|8540.8|8537.3|8536.3|402
1639415100000|2021-12-13 17:05:00|8540.6|8539.7|8541.4|8540.5|8542.5|8541.6|8540|8539.1|260
1639415400000|2021-12-13 17:10:00|8541.5|8540.6|8539.8|8538.9|8541.5|8540.6|8539.2|8538.3|183
1639415700000|2021-12-13 17:15:00|8539.9|8539|8545.3|8544.4|8545.5|8544.6|8539.3|8538.1|454
1639416000000|2021-12-13 17:20:00|8545.2|8544.3|8549.2|8548.3|8549.2|8548.3|8544.6|8543.7|369
1639416300000|2021-12-13 17:25:00|8549.1|8548.2|8546.9|8546|8549.1|8548.2|8546.4|8545.5|295
1639416600000|2021-12-13 17:30:00|8546.8|8545.9|8546.6|8545.7|8546.9|8546|8544.9|8544|332
1639416900000|2021-12-13 17:35:00|8546.7|8545.8|8545.6|8544.7|8547.1|8546.2|8545.1|8544.2|274
1639417200000|2021-12-13 17:40:00|8545.5|8544.6|8545.5|8544.6|8547|8546.1|8544.3|8543.4|202
1639417500000|2021-12-13 17:45:00|8545.7|8544.8|8545.1|8544.2|8546.3|8545.2|8544.4|8543.4|307
1639417800000|2021-12-13 17:50:00|8545|8544.1|8544.3|8543.4|8545.1|8544.2|8543.6|8542.7|215
1639418100000|2021-12-13 17:55:00|8544.4|8543.5|8547.6|8546.7|8548.5|8547.5|8543.8|8542.7|326
1639418400000|2021-12-13 18:00:00|8547.7|8546.8|8549.3|8548.4|8549.8|8548.9|8547.6|8546.7|273
1639418700000|2021-12-13 18:05:00|8549.4|8548.5|8549.7|8548.8|8550|8549|8547.7|8546.8|233
1639419000000|2021-12-13 18:10:00|8549.8|8548.9|8549.6|8548.7|8550.5|8549.6|8549.3|8548.4|212
1639419300000|2021-12-13 18:15:00|8549.7|8548.8|8549.2|8548.3|8550.5|8549.6|8547.8|8546.9|172
1639419600000|2021-12-13 18:20:00|8549.3|8548.4|8547.1|8546.2|8549.8|8548.6|8546.4|8545.5|280
1639419900000|2021-12-13 18:25:00|8547.2|8546.3|8546.4|8545.5|8548.4|8547.5|8546.3|8545.4|232
1639420200000|2021-12-13 18:30:00|8546.5|8545.6|8547.3|8546.4|8548.3|8547.4|8545.7|8544.4|254
1639420500000|2021-12-13 18:35:00|8547.4|8546.5|8548.6|8547.7|8549.7|8548.8|8547.3|8546.4|308
1639420800000|2021-12-13 18:40:00|8548.5|8547.6|8548.4|8547.5|8550.2|8549.3|8548.1|8547.1|294
1639421100000|2021-12-13 18:45:00|8548.5|8547.6|8549.1|8548.2|8550.3|8549.4|8547.6|8546.4|385
1639421400000|2021-12-13 18:50:00|8549|8548.1|8546.1|8545.2|8549|8548.1|8545.9|8544.9|248
1639421700000|2021-12-13 18:55:00|8546.2|8545.3|8545.7|8544.8|8547.1|8546.1|8544.7|8543.7|287
1639422000000|2021-12-13 19:00:00|8546|8545.1|8549.7|8548.2|8549.7|8548.4|8545.5|8544.3|267
1639422300000|2021-12-13 19:05:00|8549.8|8548.3|8547.4|8546.5|8549.8|8548.5|8547.3|8546.4|128
1639422600000|2021-12-13 19:10:00|8547.5|8546.6|8545.9|8545|8547.7|8546.8|8545.6|8544.7|186
1639422900000|2021-12-13 19:15:00|8546|8545.1|8545.6|8544.7|8546.4|8545.5|8545|8543.7|222
1639423200000|2021-12-13 19:20:00|8545.7|8544.8|8544.5|8543.6|8546.1|8544.9|8544.4|8543.5|201
1639423500000|2021-12-13 19:25:00|8544.7|8543.8|8544.3|8543.4|8545.3|8544.3|8544|8543.1|204
1639423800000|2021-12-13 19:30:00|8544.5|8543.6|8543.4|8541.9|8544.8|8543.9|8542.9|8541.7|209
1639424100000|2021-12-13 19:35:00|8543.3|8541.8|8543.3|8542.4|8543.7|8542.8|8542.3|8541.1|196
1639424400000|2021-12-13 19:40:00|8543.2|8542.3|8543.1|8542.2|8544|8543|8542.8|8541.8|219
1639424700000|2021-12-13 19:45:00|8543.2|8542.3|8542.2|8540.7|8544.1|8542.8|8541.9|8540.6|200
1639425000000|2021-12-13 19:50:00|8542.1|8540.6|8540.1|8539.2|8542.8|8541.7|8540|8539.1|234
1639425300000|2021-12-13 19:55:00|8540|8539.1|8540.1|8538.6|8541.8|8540.6|8539.9|8538.6|301
1639425600000|2021-12-13 20:00:00|8540|8538.5|8541.3|8539.8|8541.9|8540.7|8539.7|8538.5|304
1639425900000|2021-12-13 20:05:00|8541|8539.5|8540.7|8539.8|8541|8540|8539.6|8538.2|150
1639426200000|2021-12-13 20:10:00|8540.9|8540|8540.7|8539.8|8541.3|8540.4|8540.6|8539.4|114
1639426500000|2021-12-13 20:15:00|8540.6|8539.7|8539.8|8538.3|8540.7|8539.8|8539.5|8538.2|149
1639426800000|2021-12-13 20:20:00|8539.4|8538.5|8539.5|8538|8541.8|8540.6|8539.1|8538|188
1639427100000|2021-12-13 20:25:00|8539.4|8537.9|8539.9|8539|8540|8539.1|8538.9|8537.9|150
1639427400000|2021-12-13 20:30:00|8540|8539.1|8540.6|8539.1|8540.7|8539.6|8539.5|8538.6|182
1639427700000|2021-12-13 20:35:00|8540.5|8539|8541.4|8539.9|8541.7|8540.5|8539.3|8538|209
1639428000000|2021-12-13 20:40:00|8541|8540.1|8539.5|8538|8541.3|8540.1|8539.1|8537.9|237
1639428300000|2021-12-13 20:45:00|8539.6|8538.1|8538.7|8537.8|8539.9|8538.7|8537.8|8536.6|261
1639428600000|2021-12-13 20:50:00|8538.8|8537.9|8540.5|8539.6|8540.8|8539.8|8538.2|8537.2|379
1639428900000|2021-12-13 20:55:00|8540.4|8539.5|8543.6|8542.1|8544|8542.8|8539.7|8538.4|963
1639429200000|2021-12-13 21:00:00|8543.3|8541.8|8541.9|8540.4|8543.6|8542.4|8541.1|8539.8|497
1639429500000|2021-12-13 21:05:00|8541.8|8540.3|8542.7|8541.2|8543.3|8541.8|8541.7|8540.2|128
1639429800000|2021-12-13 21:10:00|8542.6|8541.1|8543.3|8541.8|8543.7|8542.2|8542.2|8540.9|146
1639430100000|2021-12-13 21:15:00|8543.2|8541.7|8543|8541.5|8543.3|8541.8|8542.2|8540.7|170
1639430400000|2021-12-13 21:20:00|8543.1|8541.6|8541.5|8540|8543.1|8541.6|8541|8539.5|151
1639430700000|2021-12-13 21:25:00|8541.6|8540.1|8542.1|8540.6|8543.7|8542.2|8541.5|8540|182
1639431000000|2021-12-13 21:30:00|8542.2|8540.7|8541.5|8540|8542.6|8541.1|8541|8539.6|192
1639431300000|2021-12-13 21:35:00|8541.7|8540.2|8542.1|8540.6|8542.5|8541.1|8541.5|8540|131
1639431600000|2021-12-13 21:40:00|8542.2|8540.7|8542.7|8541.2|8543.4|8541.9|8542|8540.5|127
1639431900000|2021-12-13 21:45:00|8542.8|8541.3|8541.9|8540.4|8544.3|8542.8|8541.4|8539.9|247
1639432200000|2021-12-13 21:50:00|8541.8|8540.3|8542.6|8541.1|8544.3|8541.2|8541.7|8535|551
1639432500000|2021-12-13 21:55:00|8543.1|8540.7|8543.8|8532.8|8545.5|8541.3|8541.8|8532.1|930
1639432800000|2021-12-13 22:00:00|8543.1|8532.1|8541.6|8530.6|8543.3|8532.3|8540|8529|148
1639433100000|2021-12-13 22:05:00|8542.1|8531.1|8542.3|8531.3|8543.2|8532.2|8541.7|8530.7|62
1639433400000|2021-12-13 22:10:00|8542.5|8531.5|8542.3|8531.3|8544.3|8533.3|8541.1|8530.1|179
1639433700000|2021-12-13 22:15:00|8542.2|8531.2|8542.4|8531.4|8543.6|8532.6|8541.2|8530.2|165
1639434000000|2021-12-13 22:20:00|8541.6|8530.6|8542.3|8531.3|8543|8532|8540.7|8529.7|185
1639434300000|2021-12-13 22:25:00|8542.1|8531.1|8542.4|8531.4|8544.4|8533.4|8540.7|8529.7|187
1639434600000|2021-12-13 22:30:00|8542.5|8531.5|8542|8533.7|8544.9|8533.9|8540.5|8529.5|214
1639434900000|2021-12-13 22:35:00|8542.6|8533.5|8542.2|8534.3|8546.3|8535.7|8541.4|8531.8|246
1639435200000|2021-12-13 22:40:00|8542.3|8533.3|8546.8|8537.6|8547.8|8539.8|8540.4|8529.7|470
1639435500000|2021-12-13 22:45:00|8547.4|8538|8542|8531|8547.4|8538|8537.7|8526.7|391
1639435800000|2021-12-13 22:50:00|8542.3|8531.3|8542.1|8533.1|8543.8|8534.1|8541.8|8530.8|397
1639436100000|2021-12-13 22:55:00|8542.4|8533.3|8542.9|8533.7|8544|8534.3|8541.5|8531.5|279
1639436400000|2021-12-13 23:00:00|8543.4|8533.4|8540.6|8537.2|8544.9|8538.6|8539.9|8532.2|866
1639436700000|2021-12-13 23:05:00|8540.5|8537.3|8538.7|8537.2|8540.8|8537.9|8538.1|8535.7|669
1639437000000|2021-12-13 23:10:00|8538.8|8537.3|8539.7|8537|8540|8537.9|8538.2|8535.5|502
1639437300000|2021-12-13 23:15:00|8539.2|8537.1|8539.3|8537.8|8539.6|8537.9|8538.5|8536.8|140
1639437600000|2021-12-13 23:20:00|8539.2|8537.7|8538.9|8537.4|8539.3|8537.8|8538.6|8537.1|171
1639437900000|2021-12-13 23:25:00|8539|8537.5|8538.5|8537|8539|8537.5|8538|8536.5|114
1639438200000|2021-12-13 23:30:00|8538.6|8537.1|8540.7|8539.2|8541|8539.5|8538.1|8536.6|187
1639438500000|2021-12-13 23:35:00|8540.8|8539.3|8540.9|8539.4|8541.2|8539.7|8540.3|8538.8|124
1639438800000|2021-12-13 23:40:00|8540.8|8539.3|8540.9|8539.4|8541.6|8540.1|8540.6|8539.1|144
1639439100000|2021-12-13 23:45:00|8541|8539.5|8540.2|8538.7|8541.2|8539.7|8539.9|8538.4|158
1639439400000|2021-12-13 23:50:00|8540.1|8538.6|8540.1|8538.6|8540.5|8539|8539.8|8538.3|122
1639439700000|2021-12-13 23:55:00|8540.2|8538.7|8540.4|8538.9|8540.6|8539.1|8540.1|8538.6|133
1639440000000|2021-12-14 00:00:00|8540.3|8538.8|8540.5|8539|8541.3|8539.8|8539.9|8538.5|274
1639440300000|2021-12-14 00:05:00|8540.4|8538.9|8541.3|8539.8|8542.2|8540.7|8540.2|8538.7|266
1639440600000|2021-12-14 00:10:00|8541.2|8539.7|8541.3|8539.8|8541.9|8540.7|8540.8|8539.3|170
1639440900000|2021-12-14 00:15:00|8541.2|8539.7|8541|8539.5|8541.3|8539.8|8540.7|8539.2|123
1639441200000|2021-12-14 00:20:00|8540.9|8539.4|8540.9|8539.4|8541|8539.5|8539.9|8538.4|128
1639441500000|2021-12-14 00:25:00|8540.8|8539.3|8542.2|8540.7|8542.3|8541.2|8540.3|8539|158
1639441800000|2021-12-14 00:30:00|8542.1|8540.6|8542.2|8541.3|8543.4|8542.2|8541.9|8540.4|243
1639442100000|2021-12-14 00:35:00|8542.5|8541|8542.4|8540.9|8543.2|8541.8|8541.6|8540.3|165
1639442400000|2021-12-14 00:40:00|8542.5|8541|8541.7|8540.2|8542.7|8541.4|8541.6|8540.1|146
1639442700000|2021-12-14 00:45:00|8541.6|8540.1|8539.9|8538.4|8541.6|8540.1|8539.8|8538.4|129
1639443000000|2021-12-14 00:50:00|8540|8538.5|8538.9|8537.4|8540|8538.5|8538.4|8537|262
1639443300000|2021-12-14 00:55:00|8538.7|8537.2|8540.7|8539.2|8540.9|8539.6|8538.3|8536.8|202
1639443600000|2021-12-14 01:00:00|8540.6|8539.1|8540.8|8539.3|8541.4|8539.9|8539.5|8538.2|282
1639443900000|2021-12-14 01:05:00|8540.7|8539.2|8539.2|8537.7|8541|8539.9|8539.2|8537.7|197
1639444200000|2021-12-14 01:10:00|8539.1|8537.6|8541.1|8539.6|8541.8|8540.3|8539.1|8537.6|178
1639444500000|2021-12-14 01:15:00|8541.2|8539.7|8542.3|8540.8|8543.4|8541.9|8541.2|8539.7|231
1639444800000|2021-12-14 01:20:00|8542.2|8540.7|8543.2|8541.7|8543.9|8542.6|8541.9|8540.6|160
1639445100000|2021-12-14 01:25:00|8543.3|8541.8|8541.9|8540.4|8543.3|8541.8|8541.6|8540.2|171
1639445400000|2021-12-14 01:30:00|8541.8|8540.3|8540.8|8539.3|8542.3|8541.1|8539.9|8538.5|305
1639445700000|2021-12-14 01:35:00|8540.7|8539.2|8542.7|8541.2|8543.3|8541.8|8540.7|8539.2|194
1639446000000|2021-12-14 01:40:00|8542.8|8541.3|8543.1|8542.2|8543.4|8542.2|8542|8540.5|183
1639446300000|2021-12-14 01:45:00|8543|8542.1|8544.3|8542.8|8544.9|8543.6|8542.5|8541.3|303
1639446600000|2021-12-14 01:50:00|8544.4|8542.9|8544.3|8542.8|8544.8|8543.5|8543.7|8542.2|183
1639446900000|2021-12-14 01:55:00|8544.2|8542.7|8546|8544.5|8546.2|8544.9|8543|8541.7|265
1639447200000|2021-12-14 02:00:00|8545.9|8544.4|8546.1|8544.6|8546.8|8545.3|8545.3|8543.9|213
1639447500000|2021-12-14 02:05:00|8546.2|8544.7|8545.5|8544|8546.5|8545.2|8545.1|8543.9|106
1639447800000|2021-12-14 02:10:00|8545.4|8543.9|8544.9|8543.4|8545.5|8544.2|8544.4|8543.2|113
1639448100000|2021-12-14 02:15:00|8545|8543.5|8545.5|8544|8545.8|8544.5|8544.5|8543.1|139
1639448400000|2021-12-14 02:20:00|8545.4|8543.9|8545.2|8543.7|8545.7|8544.4|8544.5|8543|214
1639448700000|2021-12-14 02:25:00|8545.1|8543.6|8545|8543.5|8545.8|8544.3|8544.5|8543.3|87
1639449000000|2021-12-14 02:30:00|8545.1|8543.6|8544.3|8543.4|8545.1|8543.6|8543.8|8542.5|89
1639449300000|2021-12-14 02:35:00|8544.2|8543.3|8545.8|8544.3|8545.8|8544.5|8544.1|8543.1|167
1639449600000|2021-12-14 02:40:00|8545.6|8544.7|8545.5|8544|8546.6|8545.4|8545.3|8544|251
1639449900000|2021-12-14 02:45:00|8545.6|8544.1|8544.9|8544|8545.6|8544.6|8544.5|8543.2|214
1639450200000|2021-12-14 02:50:00|8544.8|8543.9|8545.2|8543.7|8545.9|8544.8|8544.8|8543.7|158
1639450500000|2021-12-14 02:55:00|8545|8544.1|8548.2|8546.7|8548.3|8546.8|8544.9|8543.6|257
1639450800000|2021-12-14 03:00:00|8547.9|8547|8547.7|8546.2|8548.2|8547|8547.1|8545.9|172
1639451100000|2021-12-14 03:05:00|8547.8|8546.3|8546.6|8545.1|8548.1|8546.6|8546.4|8545|217
1639451400000|2021-12-14 03:10:00|8546.7|8545.2|8545.3|8543.8|8546.8|8545.3|8545.3|8543.8|172
1639451700000|2021-12-14 03:15:00|8545.4|8543.9|8544.7|8543.2|8545.6|8544.4|8544.1|8542.9|136
1639452000000|2021-12-14 03:20:00|8544.6|8543.1|8544.6|8543.1|8545.3|8544.1|8543.9|8542.7|136
1639452300000|2021-12-14 03:25:00|8544.5|8543|8544.9|8543.4|8545.1|8543.8|8543.5|8542.4|179
1639452600000|2021-12-14 03:30:00|8545|8543.5|8543.3|8542.4|8546.3|8545|8543.2|8542.1|213
1639452900000|2021-12-14 03:35:00|8543.2|8542.3|8546.4|8544.9|8547.3|8546|8543.2|8542.1|372
1639453200000|2021-12-14 03:40:00|8546.3|8544.8|8545.5|8544.6|8547.2|8545.8|8545.4|8544.2|201
1639453500000|2021-12-14 03:45:00|8545.4|8544.5|8545.8|8544.3|8546.7|8545.3|8545.2|8543.7|189
1639453800000|2021-12-14 03:50:00|8545.7|8544.2|8545.5|8544|8546|8544.5|8544.1|8542.9|273
1639454100000|2021-12-14 03:55:00|8545.4|8543.9|8546.6|8545.1|8546.6|8545.4|8544.7|8543.4|218
1639454400000|2021-12-14 04:00:00|8546.5|8545|8547.3|8545.8|8547.7|8546.2|8546.3|8544.8|135
1639454700000|2021-12-14 04:05:00|8547.4|8545.9|8547.6|8546.1|8548.3|8546.8|8547|8545.9|107
1639455000000|2021-12-14 04:10:00|8547.5|8546|8547.3|8545.8|8548.2|8546.8|8547|8545.7|119
1639455300000|2021-12-14 04:15:00|8547.4|8545.9|8545.6|8544.1|8547.5|8546.2|8545.2|8543.9|198
1639455600000|2021-12-14 04:20:00|8545.5|8544|8545.1|8543.6|8545.8|8544.4|8544.6|8543.3|197
1639455900000|2021-12-14 04:25:00|8545|8543.5|8544.3|8542.8|8545.2|8543.9|8543.3|8542.2|193
1639456200000|2021-12-14 04:30:00|8544.2|8542.7|8543.3|8542.4|8544.3|8543|8543.1|8541.8|179
1639456500000|2021-12-14 04:35:00|8543.4|8542.5|8543.8|8542.3|8544.2|8543|8542.9|8541.7|128
1639456800000|2021-12-14 04:40:00|8543.4|8542.5|8544.1|8542.6|8544.3|8543.1|8543.3|8542.2|117
1639457100000|2021-12-14 04:45:00|8544.2|8542.7|8544.1|8542.6|8544.4|8542.9|8543.8|8542.3|89
1639457400000|2021-12-14 04:50:00|8544.2|8542.7|8544.6|8543.1|8544.7|8543.4|8543.9|8542.4|137
1639457700000|2021-12-14 04:55:00|8544.8|8543.3|8544.2|8542.7|8544.8|8543.3|8543.5|8542.1|148
1639458000000|2021-12-14 05:00:00|8544.1|8542.6|8543.6|8542.1|8544.2|8542.7|8542.6|8541.4|169
1639458300000|2021-12-14 05:05:00|8543.5|8542|8543.3|8541.8|8543.8|8542.4|8542.4|8541.3|111
1639458600000|2021-12-14 05:10:00|8543.2|8541.7|8543.3|8541.8|8543.6|8542.4|8542.6|8541.4|159
1639458900000|2021-12-14 05:15:00|8543.2|8541.7|8542.3|8541.4|8543.4|8542|8542.1|8540.9|157
1639459200000|2021-12-14 05:20:00|8542.6|8541.1|8543.3|8542.4|8544.1|8542.8|8542.3|8541.1|180
1639459500000|2021-12-14 05:25:00|8543.1|8542.2|8543.6|8542.1|8543.6|8542.4|8542.4|8541.2|163
1639459800000|2021-12-14 05:30:00|8543.2|8541.7|8543.3|8541.8|8543.9|8542.5|8542.8|8541.6|180
1639460100000|2021-12-14 05:35:00|8543.4|8541.9|8542.2|8540.7|8543.7|8542.3|8542|8540.7|254
1639460400000|2021-12-14 05:40:00|8541.8|8540.9|8542.6|8541.1|8543.4|8542|8541.6|8540.4|165
1639460700000|2021-12-14 05:45:00|8542.5|8541|8542.7|8541.2|8543.1|8541.6|8542.1|8540.6|126
1639461000000|2021-12-14 05:50:00|8542.8|8541.3|8543.1|8541.6|8544|8542.5|8542.2|8541.2|184
1639461300000|2021-12-14 05:55:00|8543.2|8541.7|8540.9|8539.4|8543.6|8542.2|8540.6|8539.3|312
1639461600000|2021-12-14 06:00:00|8541|8539.5|8541.7|8540.2|8542.6|8541.4|8541|8539.5|186
1639461900000|2021-12-14 06:05:00|8541.6|8540.1|8541.6|8540.1|8542|8540.5|8540.9|8539.6|182
1639462200000|2021-12-14 06:10:00|8541.7|8540.2|8540.1|8539.2|8542.1|8540.6|8539.8|8538.6|229
1639462500000|2021-12-14 06:15:00|8540.4|8538.9|8539.5|8538|8540.4|8539.1|8539.3|8537.8|120
1639462800000|2021-12-14 06:20:00|8539.6|8538.1|8539.8|8538.3|8540.1|8538.6|8538.6|8537.3|132
1639463100000|2021-12-14 06:25:00|8540.1|8538.6|8538.3|8536.8|8540.5|8539.3|8538.2|8536.8|254
1639463400000|2021-12-14 06:30:00|8538.2|8536.7|8537.3|8535.8|8538.4|8536.9|8536.9|8535.4|152
1639463700000|2021-12-14 06:35:00|8537.2|8535.7|8538.3|8536.8|8538.5|8537|8537.2|8535.7|131
1639464000000|2021-12-14 06:40:00|8538.4|8536.9|8539.1|8537.6|8539.9|8538.4|8538.3|8536.8|205
1639464300000|2021-12-14 06:45:00|8539.2|8537.7|8537|8536.1|8539.6|8538.1|8536.1|8534.9|362
1639464600000|2021-12-14 06:50:00|8537.3|8535.8|8535.4|8533.9|8537.6|8536.4|8534.9|8533.6|222
1639464900000|2021-12-14 06:55:00|8535.3|8533.8|8534.5|8532.2|8535.4|8534|8533.8|8530.9|300
1639465200000|2021-12-14 07:00:00|8534.6|8532.3|8532.8|8531.3|8536.7|8535.2|8531.8|8530.3|539
1639465500000|2021-12-14 07:05:00|8532.9|8531.4|8535.5|8534|8537.2|8536|8532.9|8531.4|407
1639465800000|2021-12-14 07:10:00|8535.6|8534.1|8535|8533.5|8535.6|8534.4|8533.3|8532|301
1639466100000|2021-12-14 07:15:00|8534.9|8533.4|8534.3|8532.8|8535.9|8534.4|8534.2|8532.8|287
1639466400000|2021-12-14 07:20:00|8534.6|8533.1|8537.2|8535.7|8537.5|8536|8534.3|8532.8|263
1639466700000|2021-12-14 07:25:00|8537.3|8535.8|8537.1|8535.6|8537.6|8536.4|8534.9|8533.7|265
1639467000000|2021-12-14 07:30:00|8537.2|8535.7|8535|8534.1|8538|8536.7|8534.9|8533.8|251
1639467300000|2021-12-14 07:35:00|8535.2|8534.3|8535.3|8534.4|8536.3|8535|8534|8533|304
1639467600000|2021-12-14 07:40:00|8535.4|8534.5|8536|8534.5|8537.7|8535|8534.4|8529.5|359
1639467900000|2021-12-14 07:45:00|8536.1|8534.6|8538.1|8536.6|8538.7|8536.8|8535.9|8529.8|481
1639468200000|2021-12-14 07:50:00|8538.2|8536.7|8537.6|8536.1|8538.3|8537|8536.1|8535|283
1639468500000|2021-12-14 07:55:00|8537.5|8536|8539.4|8535.4|8541.1|8540|8536.7|8531.9|531
1639468800000|2021-12-14 08:00:00|8539.3|8535.5|8537.3|8535.8|8540.6|8537.7|8535.8|8532.8|610
1639469100000|2021-12-14 08:05:00|8537.4|8535.9|8535.1|8533.6|8539|8537.5|8534.7|8533.2|362
1639469400000|2021-12-14 08:10:00|8535.2|8533.7|8537.1|8535.6|8538.5|8537|8535|8533.5|428
1639469700000|2021-12-14 08:15:00|8537.2|8535.7|8538.1|8536.6|8539.1|8537.9|8536.3|8535.2|382
1639470000000|2021-12-14 08:20:00|8537.8|8536.9|8539.1|8538.2|8543.3|8542.1|8537.1|8535.8|533
1639470300000|2021-12-14 08:25:00|8539.2|8538.3|8537.6|8536.7|8541.7|8540.3|8537.6|8536.7|543
1639470600000|2021-12-14 08:30:00|8538|8536.5|8540.6|8539.7|8541.2|8540.1|8537|8535.8|655
1639470900000|2021-12-14 08:35:00|8541|8539.5|8539.2|8537.7|8542.3|8541.2|8538.2|8537|468
1639471200000|2021-12-14 08:40:00|8538.9|8538|8542|8540.5|8542.9|8541.7|8537.5|8536.6|524
1639471500000|2021-12-14 08:45:00|8541.9|8540.4|8542.8|8541.3|8544|8542.7|8540.3|8539.1|496
1639471800000|2021-12-14 08:50:00|8542.5|8541.6|8540.1|8539.2|8543.5|8542.3|8539.9|8538.9|374
1639472100000|2021-12-14 08:55:00|8540|8539.1|8537.9|8536.4|8541.1|8540.1|8535.1|8533.8|590
1639472400000|2021-12-14 09:00:00|8538|8536.5|8540|8538.5|8540.7|8539.5|8535.9|8534.7|599
1639472700000|2021-12-14 09:05:00|8540.1|8538.6|8539.1|8538.2|8540.5|8539.6|8537.5|8536.2|458
1639473000000|2021-12-14 09:10:00|8539|8538.1|8541.9|8541|8542.6|8541.4|8537.7|8536.5|458
1639473300000|2021-12-14 09:15:00|8541.8|8540.9|8543.9|8542.4|8544.1|8542.7|8540.2|8539|651
1639473600000|2021-12-14 09:20:00|8543.8|8542.3|8540.9|8540|8545.2|8544|8540.3|8539.3|627
1639473900000|2021-12-14 09:25:00|8540.8|8539.9|8544.9|8543.4|8545.2|8544.1|8540.2|8538.8|811
1639474200000|2021-12-14 09:30:00|8544.8|8543.3|8544.8|8543.3|8545.3|8544.4|8543.4|8542.5|386
1639474500000|2021-12-14 09:35:00|8544.9|8543.4|8548.1|8547.2|8548.4|8547.2|8544.5|8543.3|539
1639474800000|2021-12-14 09:40:00|8548|8547.1|8547.8|8546.3|8549.2|8548|8546.2|8544.9|575
1639475100000|2021-12-14 09:45:00|8547.7|8546.2|8548.7|8547.8|8549.5|8548.6|8547.4|8546.2|457
1639475400000|2021-12-14 09:50:00|8549|8547.5|8548.3|8547.4|8549.3|8547.9|8545.7|8544.3|510
1639475700000|2021-12-14 09:55:00|8548.2|8547.3|8547.6|8546.1|8550.2|8548.9|8546.8|8545.4|659
1639476000000|2021-12-14 10:00:00|8547.7|8546.2|8547.7|8546.8|8550.5|8549|8546.4|8545.2|593
1639476300000|2021-12-14 10:05:00|8547.6|8546.7|8552.3|8550.8|8552.7|8551.4|8547.5|8546.2|639
1639476600000|2021-12-14 10:10:00|8552.2|8550.7|8551.5|8550.6|8552.6|8551.4|8549.9|8548.8|680
1639476900000|2021-12-14 10:15:00|8551.8|8550.3|8553.1|8551.6|8553.4|8552.2|8549.8|8548.5|619
1639477200000|2021-12-14 10:20:00|8553|8551.5|8549.6|8548.1|8553.9|8552.7|8549.1|8548.1|575
1639477500000|2021-12-14 10:25:00|8549.5|8548|8545.9|8544.4|8549.7|8548.5|8544.2|8543.3|430
1639477800000|2021-12-14 10:30:00|8545.6|8544.7|8545.8|8544.9|8547.4|8546.2|8544.1|8542.7|479
1639478100000|2021-12-14 10:35:00|8545.9|8545|8547.3|8546.4|8548.6|8547.4|8545.7|8544.5|430
1639478400000|2021-12-14 10:40:00|8547.6|8546.1|8549.3|8547.8|8549.5|8548.2|8546.4|8545.2|444
1639478700000|2021-12-14 10:45:00|8549.2|8547.7|8547.7|8546.8|8550.4|8549.2|8547.1|8545.8|484
1639479000000|2021-12-14 10:50:00|8547.8|8546.9|8549.6|8548.7|8550.7|8549.6|8547.7|8546.5|516
1639479300000|2021-12-14 10:55:00|8549.7|8548.8|8549.6|8548.1|8550.8|8549.8|8548.2|8547.1|474
1639479600000|2021-12-14 11:00:00|8549.5|8548|8547.6|8546.1|8550.8|8549.6|8547.2|8546|559
1639479900000|2021-12-14 11:05:00|8547.7|8546.2|8546.4|8544.9|8548.7|8547.3|8546.2|8544.9|403
1639480200000|2021-12-14 11:10:00|8546.5|8545|8543.6|8542.7|8546.8|8545.6|8543.6|8542.4|497
1639480500000|2021-12-14 11:15:00|8543.4|8542.5|8548.6|8547.7|8548.7|8547.8|8542.8|8541.3|543
1639480800000|2021-12-14 11:20:00|8549|8547.5|8546.9|8545.4|8549.6|8548.4|8545.4|8544.3|365
1639481100000|2021-12-14 11:25:00|8547|8545.5|8548.1|8547.2|8550.6|8549.3|8545.9|8544.7|477
1639481400000|2021-12-14 11:30:00|8548.2|8547.3|8542.4|8541.5|8548.6|8547.7|8541.2|8539.9|583
1639481700000|2021-12-14 11:35:00|8542.5|8541.6|8543.8|8542.9|8544.1|8543|8540.9|8539.8|435
1639482000000|2021-12-14 11:40:00|8544.4|8543.5|8546|8545.1|8546.6|8545.4|8543.9|8542.8|442
1639482300000|2021-12-14 11:45:00|8546.4|8544.9|8544|8542.5|8546.5|8545.5|8542.1|8540.6|608
1639482600000|2021-12-14 11:50:00|8544.3|8543.4|8541.9|8540.4|8545|8544|8541.9|8540.4|433
1639482900000|2021-12-14 11:55:00|8541.7|8540.2|8542.3|8540.8|8544.5|8543|8540.9|8539.7|730
1639483200000|2021-12-14 12:00:00|8542.4|8540.9|8547.1|8545.6|8547.5|8546.4|8541.3|8540.1|605
1639483500000|2021-12-14 12:05:00|8547|8545.5|8547.1|8545.6|8548.4|8546.9|8545.8|8544.5|509
1639483800000|2021-12-14 12:10:00|8547|8545.5|8544.7|8543.2|8547|8545.6|8543.5|8542.2|464
1639484100000|2021-12-14 12:15:00|8544.3|8543.4|8542.4|8540.9|8544.4|8543.4|8541.6|8540.3|421
1639484400000|2021-12-14 12:20:00|8542.5|8541|8542|8541.1|8543|8541.9|8540.4|8539.3|372
1639484700000|2021-12-14 12:25:00|8542.2|8540.7|8541.3|8539.8|8543.6|8542.4|8540.8|8539.5|389
1639485000000|2021-12-14 12:30:00|8541.4|8539.9|8542|8541.1|8542.6|8541.4|8540.1|8538.7|444
1639485300000|2021-12-14 12:35:00|8542.2|8541.3|8541.1|8540.2|8543.8|8542.6|8540.8|8539.5|297
1639485600000|2021-12-14 12:40:00|8541.2|8540.3|8539.4|8537.9|8541.3|8540.3|8538|8536.9|477
1639485900000|2021-12-14 12:45:00|8539.5|8538|8537|8536.1|8540.3|8539.1|8536.4|8535.2|592
1639486200000|2021-12-14 12:50:00|8537.1|8536.2|8535.8|8534.9|8538.5|8537.5|8535.4|8534.3|347
1639486500000|2021-12-14 12:55:00|8535.9|8535|8534.4|8533.5|8536.2|8535.1|8533.8|8532.6|519
1639486800000|2021-12-14 13:00:00|8534.5|8533.6|8533.4|8532.5|8536.5|8535|8533.2|8532.1|510
1639487100000|2021-12-14 13:05:00|8533.6|8532.1|8534.8|8533.9|8535.6|8534.7|8533|8531.8|435
1639487400000|2021-12-14 13:10:00|8535.2|8533.7|8535.3|8534.4|8536.3|8535.1|8533.9|8532.8|314
1639487700000|2021-12-14 13:15:00|8535.6|8534.1|8534.2|8533.3|8538.1|8536.6|8533.2|8532|389
1639488000000|2021-12-14 13:20:00|8534.3|8533.4|8536|8535.1|8536.4|8535.3|8533.4|8532.3|554
1639488300000|2021-12-14 13:25:00|8536.2|8534.7|8538.5|8537|8539.4|8537.9|8535.6|8534.4|425
1639488600000|2021-12-14 13:30:00|8538.4|8536.9|8541.7|8540.2|8542.4|8541.4|8537.1|8535.6|849
1639488900000|2021-12-14 13:35:00|8541.2|8540.3|8537.5|8536.6|8541.5|8540.6|8536.4|8534.9|721
1639489200000|2021-12-14 13:40:00|8537.4|8536.5|8540.5|8539.6|8540.8|8539.6|8535.5|8534.6|712
1639489500000|2021-12-14 13:45:00|8540.8|8539.3|8548.5|8547.6|8549|8547.7|8540.2|8538.9|852
1639489800000|2021-12-14 13:50:00|8548.6|8547.7|8545|8543.5|8549.1|8548|8543.8|8542.7|640
1639490100000|2021-12-14 13:55:00|8545.1|8543.6|8546.5|8545|8547.4|8546.1|8544|8542.8|662
1639490400000|2021-12-14 14:00:00|8546.4|8544.9|8539.2|8537.7|8547.3|8546.1|8538.9|8537.7|612
1639490700000|2021-12-14 14:05:00|8539.3|8537.8|8539|8538.1|8540.5|8539.4|8538.2|8537.3|541
1639491000000|2021-12-14 14:10:00|8538.9|8538|8541.9|8541|8542.5|8541.4|8538.1|8537.2|724
1639491300000|2021-12-14 14:15:00|8541.8|8540.9|8539.6|8538.7|8542.2|8541|8538.6|8537.7|614
1639491600000|2021-12-14 14:20:00|8539.7|8538.8|8539.7|8538.8|8540.2|8539.1|8537|8535.9|432
1639491900000|2021-12-14 14:25:00|8539.6|8538.7|8537.6|8536.1|8539.9|8538.7|8535.6|8534.6|613
1639492200000|2021-12-14 14:30:00|8537.8|8536.3|8533.8|8532.3|8540.8|8539.7|8528.9|8526.7|960
1639492500000|2021-12-14 14:35:00|8533.5|8532.6|8535.8|8534.3|8536.5|8535.3|8532.8|8531.8|664
1639492800000|2021-12-14 14:40:00|8535.4|8534.5|8536.7|8535.8|8537.3|8536.1|8534.2|8533.3|569
1639493100000|2021-12-14 14:45:00|8536.8|8535.9|8536.4|8535.5|8537.5|8536.4|8533.4|8532.2|659
1639493400000|2021-12-14 14:50:00|8536.2|8535.3|8536.3|8535.4|8537.5|8536.4|8535.7|8534.4|596
1639493700000|2021-12-14 14:55:00|8536.4|8535.5|8536|8535.1|8537|8536.1|8531.8|8530.6|941
1639494000000|2021-12-14 15:00:00|8536.1|8535.2|8536.7|8535.8|8538.4|8537.2|8534.7|8533.5|624
1639494300000|2021-12-14 15:05:00|8536.6|8535.7|8539.3|8538.4|8540.6|8539.4|8535.5|8534.6|642
1639494600000|2021-12-14 15:10:00|8539.4|8538.5|8538.1|8537.2|8539.8|8538.7|8536.5|8535.6|567
1639494900000|2021-12-14 15:15:00|8538.2|8537.3|8537.4|8536.5|8539.3|8538.1|8536.9|8535.8|480
1639495200000|2021-12-14 15:20:00|8537.5|8536.6|8536|8535.1|8537.5|8536.6|8534.5|8533.4|587
1639495500000|2021-12-14 15:25:00|8535.9|8535|8534.9|8533.4|8536.8|8535.9|8533.4|8532.4|465
1639495800000|2021-12-14 15:30:00|8534.8|8533.3|8529.9|8529|8535.5|8534.6|8529.9|8528.8|618
1639496100000|2021-12-14 15:35:00|8529.8|8528.9|8528.2|8526.7|8531.4|8530.2|8526.6|8525.5|618
1639496400000|2021-12-14 15:40:00|8528|8527.1|8527.8|8526.9|8529.6|8528.7|8527.2|8526|594
1639496700000|2021-12-14 15:45:00|8527.6|8526.7|8524|8522.5|8527.6|8526.7|8522.2|8521.1|695
1639497000000|2021-12-14 15:50:00|8523.9|8522.4|8521|8519.5|8524|8522.9|8519.1|8517.7|565
1639497300000|2021-12-14 15:55:00|8520.9|8519.4|8519.7|8518.8|8521|8519.5|8516.2|8515.1|760
1639497600000|2021-12-14 16:00:00|8519.5|8518.6|8520.6|8519.7|8522.4|8521.5|8518.5|8517.6|655
1639497900000|2021-12-14 16:05:00|8520.5|8519.6|8519.5|8518|8522.4|8521.3|8519|8517.9|520
1639498200000|2021-12-14 16:10:00|8519.7|8518.2|8518.8|8517.9|8521.9|8521|8518.2|8517|503
1639498500000|2021-12-14 16:15:00|8518.6|8517.7|8518.2|8517.3|8519.7|8518.8|8517.1|8516.2|416
1639498800000|2021-12-14 16:20:00|8518.3|8517.4|8515.3|8514.4|8518.5|8517.4|8514.6|8513.4|446
1639499100000|2021-12-14 16:25:00|8515.4|8514.5|8511.3|8510.4|8515.7|8514.6|8511.3|8510.3|514
1639499400000|2021-12-14 16:30:00|8511.1|8510.2|8516.1|8515.2|8516.5|8515.2|8511|8509.8|548
1639499700000|2021-12-14 16:35:00|8516.4|8514.9|8516.1|8515.2|8518|8516.7|8515.5|8514.4|356
1639500000000|2021-12-14 16:40:00|8516.2|8515.3|8519.2|8518.3|8519.6|8518.5|8516.1|8515.2|317
1639500300000|2021-12-14 16:45:00|8519.1|8518.2|8518.9|8518|8520.7|8519.6|8517.8|8516.9|364
1639500600000|2021-12-14 16:50:00|8518.8|8517.9|8519.7|8518.2|8519.8|8518.6|8517.5|8516.2|298
1639500900000|2021-12-14 16:55:00|8519.8|8518.3|8519.9|8519|8520.4|8519.2|8518.1|8516.9|401
1639501200000|2021-12-14 17:00:00|8519.8|8518.9|8520.2|8519.3|8522.2|8521|8519.8|8518.7|438
1639501500000|2021-12-14 17:05:00|8520.5|8519.6|8523.9|8523|8524.5|8523.5|8520.5|8519.6|339
1639501800000|2021-12-14 17:10:00|8524|8523.1|8523.3|8522.4|8524.9|8524|8523.1|8522.2|250
1639502100000|2021-12-14 17:15:00|8523.4|8522.5|8525|8524.1|8526|8525|8523.1|8522|325
1639502400000|2021-12-14 17:20:00|8524.9|8524|8523.3|8521.8|8525.4|8524.2|8522.3|8521.1|237
1639502700000|2021-12-14 17:25:00|8523.2|8521.7|8521.3|8520.4|8524.1|8522.8|8521.3|8520|372
1639503000000|2021-12-14 17:30:00|8521.5|8520.6|8522.6|8521.7|8523.1|8522|8521.1|8520|285
1639503300000|2021-12-14 17:35:00|8522.7|8521.8|8522.9|8522|8524|8522.8|8522.6|8521.6|263
1639503600000|2021-12-14 17:40:00|8523.1|8522.2|8523.6|8522.7|8524|8523.1|8522.8|8521.6|231
1639503900000|2021-12-14 17:45:00|8523.5|8522.6|8521.9|8521|8523.7|8522.8|8521.9|8520.7|263
1639504200000|2021-12-14 17:50:00|8522|8521.1|8520.9|8520|8522.3|8521.3|8520.4|8519.4|238
1639504500000|2021-12-14 17:55:00|8521|8520.1|8522|8520.5|8523.2|8522.1|8520.8|8519.7|206
1639504800000|2021-12-14 18:00:00|8521.9|8520.4|8519.3|8517.8|8522.1|8520.6|8519.1|8517.6|287
1639505100000|2021-12-14 18:05:00|8519.4|8517.9|8518.9|8518|8519.4|8518.1|8517.1|8515.6|196
1639505400000|2021-12-14 18:10:00|8519.2|8517.7|8520.3|8519.4|8520.9|8519.7|8519|8517.6|178
1639505700000|2021-12-14 18:15:00|8520.2|8519.3|8517.4|8516.5|8520.5|8519.3|8517.2|8516|220
1639506000000|2021-12-14 18:20:00|8517.5|8516.6|8516.4|8514.9|8517.8|8516.6|8516|8514.8|191
1639506300000|2021-12-14 18:25:00|8516.6|8515.1|8516.5|8515|8517|8515.8|8515.8|8514.6|190
1639506600000|2021-12-14 18:30:00|8516.4|8514.9|8518.5|8517|8518.6|8517.4|8515.9|8514.7|195
1639506900000|2021-12-14 18:35:00|8518|8517.1|8518|8517.1|8519.3|8518.4|8517.6|8516.5|220
1639507200000|2021-12-14 18:40:00|8517.9|8517|8519.4|8518.5|8519.8|8518.8|8517.9|8516.9|173
1639507500000|2021-12-14 18:45:00|8519.5|8518.6|8520.1|8519.2|8520.5|8519.3|8518.6|8517.5|221
1639507800000|2021-12-14 18:50:00|8520.2|8519.3|8517.6|8516.1|8520.5|8519.3|8517.3|8516.1|298
1639508100000|2021-12-14 18:55:00|8517.7|8516.2|8517|8516.1|8517.9|8516.7|8516.1|8514.9|252
1639508400000|2021-12-14 19:00:00|8516.9|8516|8518.2|8516.7|8518.6|8517.3|8516.4|8515.5|203
1639508700000|2021-12-14 19:05:00|8518.3|8516.8|8516.2|8514.7|8519.8|8518.7|8515.8|8514.6|275
1639509000000|2021-12-14 19:10:00|8516.3|8514.8|8516.1|8514.6|8516.5|8515.5|8515|8513.8|264
1639509300000|2021-12-14 19:15:00|8515.8|8514.9|8517.2|8515.7|8518.4|8517.2|8515.7|8514.5|263
1639509600000|2021-12-14 19:20:00|8517.1|8515.6|8517.3|8516.4|8517.7|8516.6|8516.5|8515.3|252
1639509900000|2021-12-14 19:25:00|8517.6|8516.1|8517.3|8516.4|8518.3|8517.1|8516.8|8515.5|210
1639510200000|2021-12-14 19:30:00|8517.2|8516.3|8515.2|8513.7|8517.9|8516.6|8514.9|8513.7|255
1639510500000|2021-12-14 19:35:00|8515.1|8513.6|8514.3|8513.4|8515.7|8514.4|8514.2|8513.3|177
1639510800000|2021-12-14 19:40:00|8514.2|8513.3|8515.8|8514.3|8515.9|8514.8|8513.9|8512.8|242
1639511100000|2021-12-14 19:45:00|8515.3|8514.4|8514.3|8513.4|8516.2|8514.9|8514.2|8513|186
1639511400000|2021-12-14 19:50:00|8514.4|8513.5|8514.7|8513.8|8515|8513.8|8513.4|8512.3|226
1639511700000|2021-12-14 19:55:00|8514.6|8513.7|8514.7|8513.2|8517.3|8516.1|8514.4|8513.1|388
1639512000000|2021-12-14 20:00:00|8514.8|8513.3|8514.2|8512.7|8515.9|8514.5|8513.6|8512.3|404
1639512300000|2021-12-14 20:05:00|8514.1|8512.6|8513.5|8512|8514.2|8512.8|8512.8|8511.5|208
1639512600000|2021-12-14 20:10:00|8513.6|8512.1|8513.8|8512.3|8514.1|8512.9|8512.4|8511.1|214
1639512900000|2021-12-14 20:15:00|8513.7|8512.2|8513.4|8511.9|8514.2|8512.8|8512.9|8511.7|190
1639513200000|2021-12-14 20:20:00|8513.5|8512|8512.6|8511.1|8514.2|8512.7|8512.5|8511|205
1639513500000|2021-12-14 20:25:00|8512.5|8511|8512.6|8511.1|8513|8511.8|8511.3|8510.1|224
1639513800000|2021-12-14 20:30:00|8512.5|8511|8512.5|8511|8513|8511.6|8511.5|8510.3|195
1639514100000|2021-12-14 20:35:00|8512.6|8511.1|8512.8|8511.3|8512.8|8511.8|8511.6|8510.3|141
1639514400000|2021-12-14 20:40:00|8512.9|8511.4|8514.3|8512.8|8514.4|8513|8512.9|8511.4|235
1639514700000|2021-12-14 20:45:00|8514.2|8512.7|8513.8|8512.3|8514.3|8513.2|8512.6|8511.3|205
1639515000000|2021-12-14 20:50:00|8513.9|8512.4|8514.2|8513.3|8514.5|8513.4|8512|8510.8|321
1639515300000|2021-12-14 20:55:00|8514.1|8513.2|8512.6|8511.1|8514.3|8513.2|8512|8510.7|248
1639515600000|2021-12-14 21:00:00|8512.7|8511.2|8512.1|8510.6|8513.8|8512.4|8511.9|8510.4|195
1639515900000|2021-12-14 21:05:00|8512|8510.5|8511.1|8509.6|8512.4|8510.9|8510.6|8509.2|225
1639516200000|2021-12-14 21:10:00|8511.2|8509.7|8512.2|8510.7|8513.5|8512|8511|8509.5|173
1639516500000|2021-12-14 21:15:00|8512.3|8510.8|8511.7|8510.2|8512.3|8510.8|8511.2|8509.7|163
1639516800000|2021-12-14 21:20:00|8511.6|8510.1|8511.5|8510|8511.9|8510.4|8510.8|8509.5|130
1639517100000|2021-12-14 21:25:00|8511.6|8510.1|8509.3|8507.8|8511.8|8510.3|8509.1|8507.8|154
1639517400000|2021-12-14 21:30:00|8509.4|8507.9|8510.4|8508.9|8510.6|8509.4|8508.8|8507.3|167
1639517700000|2021-12-14 21:35:00|8510.5|8509|8511.3|8509.8|8511.5|8510|8510.5|8509|85
1639518000000|2021-12-14 21:40:00|8511.4|8509.9|8511.6|8510.1|8512.1|8510.6|8511.3|8509.8|151
1639518300000|2021-12-14 21:45:00|8511.4|8509.9|8511.4|8509.9|8512.2|8510.7|8510.9|8509.4|205
1639518600000|2021-12-14 21:50:00|8511.3|8509.8|8511.8|8510.3|8512.4|8510.8|8510.4|8508.9|296
1639518900000|2021-12-14 21:55:00|8511.6|8510.1|8514.5|8506|8514.9|8510.5|8510.7|8505.1|502
1639519200000|2021-12-14 22:00:00|8514.3|8504.7|8514.5|8503.5|8515.8|8505.6|8510.2|8499.2|90
1639519500000|2021-12-14 22:05:00|8514.6|8503.6|8514.6|8506.8|8517.1|8508|8513.9|8503.6|90
1639519800000|2021-12-14 22:10:00|8515.7|8506.5|8517.1|8508.6|8518.4|8509|8514.1|8503.1|285
1639520100000|2021-12-14 22:15:00|8517.2|8507.8|8515.9|8504.9|8518.3|8509.2|8512.2|8501.2|814
1639520400000|2021-12-14 22:20:00|8516.2|8505.2|8515.7|8507.9|8518|8508.8|8514.4|8503.4|248
1639520700000|2021-12-14 22:25:00|8515.4|8508|8515.3|8509.2|8517.1|8509.6|8514.7|8506.2|187
1639521000000|2021-12-14 22:30:00|8515.1|8509.1|8514.1|8508.2|8517.6|8509.8|8513.9|8506.2|218
1639521300000|2021-12-14 22:35:00|8514|8508.1|8513.5|8509|8515.8|8509.4|8513.4|8506.9|142
1639521600000|2021-12-14 22:40:00|8513.6|8508.8|8512.9|8507.4|8515.9|8508.8|8512.5|8506.1|150
1639521900000|2021-12-14 22:45:00|8512.8|8508.2|8512.2|8507.1|8515.2|8508.2|8512.1|8505.7|391
1639522200000|2021-12-14 22:50:00|8512.4|8506.4|8511.7|8506.8|8514.4|8507.5|8511.5|8505.7|305
1639522500000|2021-12-14 22:55:00|8512|8506.9|8511.3|8506.3|8512|8507.1|8510.5|8505.8|265
1639522800000|2021-12-14 23:00:00|8511.7|8505.9|8510.7|8507.2|8513.6|8509.2|8510.1|8505.7|639
1639523100000|2021-12-14 23:05:00|8511.4|8507|8510.1|8508.6|8511.8|8509|8509.9|8507|216
1639523400000|2021-12-14 23:10:00|8510.2|8508.7|8510.5|8508.3|8511.6|8509|8509.9|8507.8|232
1639523700000|2021-12-14 23:15:00|8510.6|8508.1|8509.5|8508|8510.9|8508.8|8509.3|8507.1|147
1639524000000|2021-12-14 23:20:00|8509.4|8507.9|8508.6|8507.1|8509.7|8508.2|8508.2|8506.7|264
1639524300000|2021-12-14 23:25:00|8508.5|8507|8509.7|8508.2|8509.8|8508.3|8508.3|8506.8|123
1639524600000|2021-12-14 23:30:00|8509.8|8508.3|8509.5|8508|8510.5|8509|8509.3|8507.8|144
1639524900000|2021-12-14 23:35:00|8509.6|8508.1|8510.1|8508.6|8510.3|8508.8|8509.1|8507.9|137
1639525200000|2021-12-14 23:40:00|8510|8508.5|8510|8508.5|8510.1|8508.6|8509.7|8508.2|83
1639525500000|2021-12-14 23:45:00|8510.1|8508.6|8510.1|8508.6|8510.3|8508.8|8509.7|8508.2|79
1639525800000|2021-12-14 23:50:00|8510.2|8508.7|8509.8|8508.3|8510.4|8508.9|8509.7|8508.2|68
1639526100000|2021-12-14 23:55:00|8510|8508.5|8509.8|8508.3|8510.4|8508.9|8509.5|8508|153
1639526400000|2021-12-15 00:00:00|8509.9|8508.4|8508.7|8507.2|8510.1|8508.6|8508.7|8507.2|163
1639526700000|2021-12-15 00:05:00|8508.6|8507.1|8509.9|8508.4|8510.2|8508.7|8508.6|8507.1|182
1639527000000|2021-12-15 00:10:00|8510|8508.5|8509.2|8507.7|8510|8508.6|8508.8|8507.6|121
1639527300000|2021-12-15 00:15:00|8509.1|8507.6|8510.1|8508.6|8510.2|8509|8509.1|8507.6|106
1639527600000|2021-12-15 00:20:00|8510|8508.5|8510|8508.5|8510.3|8509|8509.6|8508.1|103
1639527900000|2021-12-15 00:25:00|8510.1|8508.6|8510.3|8508.8|8510.5|8509.3|8509.7|8508.3|135
1639528200000|2021-12-15 00:30:00|8510.4|8508.9|8510.1|8509.2|8511|8509.9|8509.8|8508.6|206
1639528500000|2021-12-15 00:35:00|8510.4|8508.9|8511|8509.5|8511.5|8510.1|8510|8508.7|167
1639528800000|2021-12-15 00:40:00|8510.9|8509.4|8512.9|8511.4|8513.1|8511.8|8510.9|8509.4|185
1639529100000|2021-12-15 00:45:00|8512.6|8511.7|8514.1|8513.2|8514.6|8513.4|8512.5|8511.2|208
1639529400000|2021-12-15 00:50:00|8514|8513.1|8515.8|8514.3|8516.8|8515.4|8513.9|8512.6|312
1639529700000|2021-12-15 00:55:00|8515.9|8514.4|8512.9|8511.4|8516.7|8515.6|8512.6|8511.1|289
1639530000000|2021-12-15 01:00:00|8513|8511.5|8513.5|8512|8514.8|8513.4|8512.4|8510.9|307
1639530300000|2021-12-15 01:05:00|8513.2|8512.3|8515|8513.5|8515.2|8513.7|8513.2|8511.9|194
1639530600000|2021-12-15 01:10:00|8514.9|8513.4|8514.5|8513|8515.3|8514.1|8513.3|8512|246
1639530900000|2021-12-15 01:15:00|8514.3|8512.8|8514|8512.5|8515.1|8513.9|8513.6|8512.4|331
1639531200000|2021-12-15 01:20:00|8514.1|8512.6|8513.3|8512.4|8514.2|8513.1|8513.3|8512|188
1639531500000|2021-12-15 01:25:00|8513.2|8512.3|8514.2|8512.7|8515.2|8513.9|8513.1|8511.8|272
1639531800000|2021-12-15 01:30:00|8514.1|8512.6|8513.9|8512.4|8514.5|8513.3|8513.3|8511.9|234
1639532100000|2021-12-15 01:35:00|8513.8|8512.3|8514.1|8512.6|8514.4|8513|8512.8|8511.5|205
1639532400000|2021-12-15 01:40:00|8514|8512.5|8515.2|8513.7|8515.3|8514.1|8513.8|8512.5|246
1639532700000|2021-12-15 01:45:00|8515.3|8513.8|8516.7|8515.2|8516.7|8515.4|8514.6|8513.2|249
1639533000000|2021-12-15 01:50:00|8516.6|8515.1|8516.1|8514.6|8516.7|8515.5|8515.6|8514.1|227
1639533300000|2021-12-15 01:55:00|8516|8514.5|8516.2|8514.7|8516.5|8515.2|8514.9|8513.5|291
1639533600000|2021-12-15 02:00:00|8516.1|8514.6|8514.9|8514|8516.7|8515.5|8514.9|8513.7|269
1639533900000|2021-12-15 02:05:00|8515.2|8513.7|8515|8514.1|8516.1|8515|8514.6|8513.3|244
1639534200000|2021-12-15 02:10:00|8514.8|8513.9|8513.8|8512.3|8515.2|8513.9|8513.7|8512.2|162
1639534500000|2021-12-15 02:15:00|8513.9|8512.4|8513.7|8512.2|8514.4|8512.9|8513.3|8511.9|152
1639534800000|2021-12-15 02:20:00|8513.6|8512.1|8514.3|8512.8|8514.5|8513.6|8513.1|8511.7|127
1639535100000|2021-12-15 02:25:00|8514.4|8512.9|8514.6|8513.1|8514.7|8513.3|8513.6|8512.2|137
1639535400000|2021-12-15 02:30:00|8514.5|8513|8513.6|8512.7|8515.5|8514.2|8513.6|8512.5|328
1639535700000|2021-12-15 02:35:00|8513.7|8512.8|8512.4|8511.5|8514.1|8512.8|8512.1|8510.8|165
1639536000000|2021-12-15 02:40:00|8512.7|8511.2|8512.1|8511.2|8513.1|8511.8|8512|8510.5|183
1639536300000|2021-12-15 02:45:00|8512|8511.1|8512.5|8511|8512.7|8511.4|8511.9|8510.7|102
1639536600000|2021-12-15 02:50:00|8512.4|8510.9|8513.2|8511.7|8513.2|8511.9|8512|8510.7|144
1639536900000|2021-12-15 02:55:00|8513.1|8511.6|8511.7|8510.2|8513.2|8511.9|8511.1|8509.9|157
1639537200000|2021-12-15 03:00:00|8511.6|8510.1|8512.6|8511.1|8513.3|8512.1|8511.1|8510|180
1639537500000|2021-12-15 03:05:00|8512.5|8511|8512.2|8510.7|8512.7|8511.6|8512|8510.6|127
1639537800000|2021-12-15 03:10:00|8512.1|8510.6|8511.6|8510.1|8512.4|8511.4|8511.4|8510|159
1639538100000|2021-12-15 03:15:00|8511.3|8510.4|8511.4|8510.5|8513|8511.8|8511.3|8510.1|222
1639538400000|2021-12-15 03:20:00|8511.9|8510.4|8511.6|8510.1|8512.3|8511.1|8511.1|8509.9|112
1639538700000|2021-12-15 03:25:00|8511.5|8510|8512.5|8511|8512.5|8511|8511.4|8510|145
1639539000000|2021-12-15 03:30:00|8512.3|8510.8|8512.7|8511.2|8512.9|8511.7|8511.9|8510.6|186
1639539300000|2021-12-15 03:35:00|8512.9|8511.4|8512.5|8511|8513.1|8511.9|8512.2|8510.7|143
1639539600000|2021-12-15 03:40:00|8512.6|8511.1|8512.2|8510.7|8512.9|8511.6|8512.2|8510.7|135
1639539900000|2021-12-15 03:45:00|8512.3|8510.8|8511.9|8510.4|8512.5|8511.2|8511.7|8510.3|125
1639540200000|2021-12-15 03:50:00|8512|8510.5|8511.6|8510.1|8512|8510.9|8510.7|8509.8|190
1639540500000|2021-12-15 03:55:00|8511.3|8510.4|8511|8509.5|8511.8|8510.6|8510.4|8509.3|214
1639540800000|2021-12-15 04:00:00|8510.9|8509.4|8510.7|8509.8|8511.3|8510.1|8509.6|8508.4|241
1639541100000|2021-12-15 04:05:00|8510.6|8509.7|8511.1|8510.2|8511.7|8510.4|8510.5|8509.1|158
1639541400000|2021-12-15 04:10:00|8511|8510.1|8509.7|8508.8|8512|8510.6|8509.6|8508.3|283
1639541700000|2021-12-15 04:15:00|8509.8|8508.3|8509.3|8508.4|8510.2|8508.9|8509.1|8507.9|195
1639542000000|2021-12-15 04:20:00|8509.5|8508|8509.6|8508.7|8510.3|8509|8509.3|8508|133
1639542300000|2021-12-15 04:25:00|8509.8|8508.9|8510.9|8509.4|8511|8509.8|8509.8|8508.5|180
1639542600000|2021-12-15 04:30:00|8511|8509.5|8509.9|8509|8511|8509.7|8509.1|8508|244
1639542900000|2021-12-15 04:35:00|8509.8|8508.9|8510.6|8509.1|8510.8|8509.5|8509.3|8508.1|259
1639543200000|2021-12-15 04:40:00|8510.7|8509.2|8509.9|8508.4|8510.7|8509.3|8509.5|8508.3|139
1639543500000|2021-12-15 04:45:00|8509.7|8508.8|8510.2|8508.7|8510.7|8509.5|8509.7|8508.5|107
1639543800000|2021-12-15 04:50:00|8509.9|8509|8510|8509.1|8510.4|8509.2|8509.6|8508.4|101
1639544100000|2021-12-15 04:55:00|8510.1|8509.2|8509.2|8508.3|8510.4|8509.2|8509.1|8507.8|137
1639544400000|2021-12-15 05:00:00|8509.4|8507.9|8510|8508.5|8510.3|8509|8509.2|8507.9|172
1639544700000|2021-12-15 05:05:00|8510.1|8508.6|8511.1|8509.6|8511.7|8510.5|8509.4|8508.1|204
1639545000000|2021-12-15 05:10:00|8511.2|8509.7|8511.1|8509.6|8511.3|8510.1|8510.2|8509|194
1639545300000|2021-12-15 05:15:00|8511|8509.5|8510.4|8508.9|8511.3|8510.1|8510|8508.8|185
1639545600000|2021-12-15 05:20:00|8510.3|8508.8|8510.2|8509.3|8510.5|8509.3|8509.6|8508.3|141
1639545900000|2021-12-15 05:25:00|8510.3|8508.8|8510.6|8509.1|8510.9|8509.8|8510|8508.7|135
1639546200000|2021-12-15 05:30:00|8510.7|8509.2|8511.2|8509.7|8511.4|8510.1|8510.5|8509.2|177
1639546500000|2021-12-15 05:35:00|8511.1|8509.6|8510.9|8509.4|8511.4|8510.1|8509.8|8508.6|117
1639546800000|2021-12-15 05:40:00|8511|8509.5|8512|8510.5|8512.3|8510.9|8510.3|8509|134
1639547100000|2021-12-15 05:45:00|8511.9|8510.4|8512|8510.5|8513|8511.6|8511.9|8510.4|178
1639547400000|2021-12-15 05:50:00|8511.9|8510.4|8510.1|8508.6|8512.3|8510.9|8510.1|8508.6|129
1639547700000|2021-12-15 05:55:00|8510|8508.5|8510.4|8508.9|8511|8509.8|8509.2|8508|235
1639548000000|2021-12-15 06:00:00|8510.3|8508.8|8509.6|8508.1|8510.5|8509.4|8508.5|8507.4|188
1639548300000|2021-12-15 06:05:00|8509.7|8508.2|8509.2|8507.7|8509.7|8508.3|8508.6|8507.1|141
1639548600000|2021-12-15 06:10:00|8509.3|8507.8|8511.6|8510.1|8511.7|8510.5|8509|8507.7|122
1639548900000|2021-12-15 06:15:00|8511.7|8510.2|8511.4|8509.9|8511.8|8510.6|8509.9|8508.4|194
1639549200000|2021-12-15 06:20:00|8511.5|8510|8513.1|8512.2|8513.4|8512.3|8511.1|8509.9|193
1639549500000|2021-12-15 06:25:00|8513|8512.1|8514.2|8512.7|8514.7|8513.4|8512.9|8511.6|206
1639549800000|2021-12-15 06:30:00|8514.3|8512.8|8514.3|8512.8|8514.4|8513.3|8512.6|8511.2|234
1639550100000|2021-12-15 06:35:00|8514.4|8512.9|8514.5|8513.6|8515.8|8514.5|8513.9|8512.4|182
1639550400000|2021-12-15 06:40:00|8514.9|8513.4|8513.8|8512.3|8515.3|8514|8513.2|8512|200
1639550700000|2021-12-15 06:45:00|8513.5|8512.6|8515|8513.5|8515.1|8513.9|8513.3|8512.1|114
1639551000000|2021-12-15 06:50:00|8515.1|8513.6|8516|8514.5|8516.1|8514.8|8514.5|8513.3|168
1639551300000|2021-12-15 06:55:00|8515.9|8514.4|8516.7|8511.3|8517.5|8515.8|8514.2|8509.3|433
1639551600000|2021-12-15 07:00:00|8517.4|8510.3|8510.8|8509.3|8517.4|8512.5|8503.4|8499.1|726
1639551900000|2021-12-15 07:05:00|8510.7|8509.2|8512.8|8511.3|8513.5|8512.3|8510.3|8508.8|616
1639552200000|2021-12-15 07:10:00|8512.5|8511.6|8512.5|8511.6|8513.4|8512.1|8511.5|8510.3|408
1639552500000|2021-12-15 07:15:00|8512.8|8511.3|8512.3|8510.8|8513.1|8511.9|8511.2|8509.9|328
1639552800000|2021-12-15 07:20:00|8512.4|8510.9|8510.6|8509.1|8512.5|8511.4|8509.4|8508.1|528
1639553100000|2021-12-15 07:25:00|8510.7|8509.2|8510.9|8510|8511.8|8510.7|8509.2|8507.7|379
1639553400000|2021-12-15 07:30:00|8511|8510.1|8507.9|8506.4|8511.3|8510.1|8507.6|8506.4|407
1639553700000|2021-12-15 07:35:00|8508|8506.5|8505.4|8503.9|8508.2|8507|8504.7|8503.4|370
1639554000000|2021-12-15 07:40:00|8505.3|8503.8|8507.9|8506.4|8508|8506.9|8504.8|8503.7|317
1639554300000|2021-12-15 07:45:00|8508|8506.5|8507.3|8505.8|8508.2|8507.3|8505.9|8504.6|416
1639554600000|2021-12-15 07:50:00|8507.2|8505.7|8504.5|8503.6|8507.3|8506.3|8504.3|8503.3|350
1639554900000|2021-12-15 07:55:00|8504.6|8503.7|8501.2|8499.7|8504.7|8503.8|8499.2|8498.1|630
1639555200000|2021-12-15 08:00:00|8501.3|8499.8|8501.2|8500.3|8504.7|8503.4|8499.6|8498.5|708
1639555500000|2021-12-15 08:05:00|8501.4|8500.5|8499.5|8498|8501.6|8500.5|8498.4|8496.9|476
1639555800000|2021-12-15 08:10:00|8499.4|8497.9|8498.5|8497|8500.8|8499.6|8497.7|8496.4|524
1639556100000|2021-12-15 08:15:00|8498.6|8497.1|8496.3|8494.8|8499.7|8498.5|8495.7|8494.4|576
1639556400000|2021-12-15 08:20:00|8496.2|8494.7|8496.7|8495.2|8497.1|8496|8494|8492.8|528
1639556700000|2021-12-15 08:25:00|8496.4|8494.9|8499|8497.5|8501.4|8500.3|8496.1|8494.6|499
1639557000000|2021-12-15 08:30:00|8498.9|8497.4|8495.8|8494.3|8499|8497.5|8494.3|8492.8|444
1639557300000|2021-12-15 08:35:00|8495.7|8494.2|8493.2|8491.7|8495.8|8494.3|8491.6|8490.3|476
1639557600000|2021-12-15 08:40:00|8493.3|8491.8|8493.3|8491.8|8496.1|8494.6|8492.2|8491|405
1639557900000|2021-12-15 08:45:00|8493.4|8491.9|8487.1|8486.2|8493.6|8492.1|8486.5|8485.2|621
1639558200000|2021-12-15 08:50:00|8487|8486.1|8489.7|8488.8|8491.5|8490|8486.4|8485.1|539
1639558500000|2021-12-15 08:55:00|8489.8|8488.9|8493.2|8491.7|8494.1|8492.7|8488.7|8487.5|521
1639558800000|2021-12-15 09:00:00|8493.1|8491.6|8490.5|8489.6|8493.4|8491.9|8489.5|8488.2|593
1639559100000|2021-12-15 09:05:00|8490.9|8489.4|8496|8494.5|8496.5|8495|8490.5|8489.3|426
1639559400000|2021-12-15 09:10:00|8496.1|8494.6|8495.7|8494.2|8497.2|8495.7|8493.6|8492.3|393
1639559700000|2021-12-15 09:15:00|8495.6|8494.1|8499.6|8498.1|8500.3|8499.2|8493.6|8492.3|506
1639560000000|2021-12-15 09:20:00|8499.5|8498|8498.2|8496.7|8500.5|8499.3|8497.8|8496.6|386
1639560300000|2021-12-15 09:25:00|8498.3|8496.8|8497.3|8495.8|8500.4|8499|8496.4|8495.2|454
1639560600000|2021-12-15 09:30:00|8497.2|8495.7|8495|8493.5|8500.1|8498.8|8494.6|8493.2|515
1639560900000|2021-12-15 09:35:00|8494.8|8493.3|8499.4|8497.9|8499.4|8498.2|8493.3|8492|448
1639561200000|2021-12-15 09:40:00|8499.3|8497.8|8500.4|8498.9|8501.7|8500.3|8498.5|8497.3|341
1639561500000|2021-12-15 09:45:00|8500.2|8498.7|8499.7|8498.2|8500.2|8498.9|8498|8496.8|407
1639561800000|2021-12-15 09:50:00|8499.6|8498.1|8502|8500.5|8502.1|8500.8|8498.9|8497.6|390
1639562100000|2021-12-15 09:55:00|8502.1|8500.6|8501.2|8499.7|8503.2|8502.1|8499.2|8498.2|544
1639562400000|2021-12-15 10:00:00|8501.1|8499.6|8503.6|8502.7|8504.8|8503.7|8501.1|8499.6|411
1639562700000|2021-12-15 10:05:00|8503.7|8502.8|8505.5|8504|8506|8504.7|8502|8500.8|377
1639563000000|2021-12-15 10:10:00|8505.6|8504.1|8499.9|8498.4|8506.8|8505.6|8499.5|8498.2|554
1639563300000|2021-12-15 10:15:00|8500|8498.5|8501.2|8499.7|8501.5|8500.2|8498.8|8497.4|376
1639563600000|2021-12-15 10:20:00|8501.1|8499.6|8500|8498.5|8503.5|8502.3|8499.4|8498.4|501
1639563900000|2021-12-15 10:25:00|8499.7|8498.8|8499.3|8498.4|8501.6|8500.3|8498.9|8497.7|382
1639564200000|2021-12-15 10:30:00|8499.2|8498.3|8498.1|8496.6|8499.9|8498.6|8497.4|8496.3|221
1639564500000|2021-12-15 10:35:00|8497.9|8497|8501.2|8499.7|8501.9|8500.6|8497.9|8496.9|324
1639564800000|2021-12-15 10:40:00|8501.3|8499.8|8498.7|8497.8|8502.1|8501|8497.1|8495.9|378
1639565100000|2021-12-15 10:45:00|8498.5|8497.6|8496.6|8495.7|8500.4|8499.2|8496.4|8495.4|349
1639565400000|2021-12-15 10:50:00|8496.7|8495.8|8498.3|8496.8|8499.1|8497.9|8496.6|8495.5|321
1639565700000|2021-12-15 10:55:00|8498|8497.1|8496.9|8495.4|8499|8497.7|8496.8|8495.3|297
1639566000000|2021-12-15 11:00:00|8497|8495.5|8495.3|8493.8|8497.5|8496.3|8494|8492.8|413
1639566300000|2021-12-15 11:05:00|8495.4|8493.9|8494.5|8493|8495.7|8494.3|8493.9|8492.5|332
1639566600000|2021-12-15 11:10:00|8494.6|8493.1|8493.6|8492.7|8495.8|8494.5|8493.5|8492.2|382
1639566900000|2021-12-15 11:15:00|8493.7|8492.8|8497.4|8496.5|8497.9|8496.8|8492.9|8491.7|265
1639567200000|2021-12-15 11:20:00|8497.7|8496.2|8499.1|8498.2|8499.8|8498.5|8497.1|8496|393
1639567500000|2021-12-15 11:25:00|8499.2|8498.3|8500.3|8499.4|8500.7|8499.8|8498.5|8497.6|395
1639567800000|2021-12-15 11:30:00|8500.1|8499.2|8503|8501.5|8503.5|8502.4|8499.9|8498.7|291
1639568100000|2021-12-15 11:35:00|8502.9|8501.4|8502.3|8500.8|8504|8502.7|8502|8500.6|353
1639568400000|2021-12-15 11:40:00|8502.4|8500.9|8501.6|8500.7|8502.8|8501.6|8501.2|8500|274
1639568700000|2021-12-15 11:45:00|8501.7|8500.8|8499.9|8498.4|8502.2|8500.9|8496.8|8495.7|453
1639569000000|2021-12-15 11:50:00|8500|8498.5|8500.8|8499.3|8502.1|8501|8499.9|8498.5|330
1639569300000|2021-12-15 11:55:00|8500.5|8499.6|8498.5|8497|8501|8499.8|8496.7|8495.7|471
1639569600000|2021-12-15 12:00:00|8498.6|8497.1|8502.3|8501.4|8503.2|8501.8|8498.6|8497.1|454
1639569900000|2021-12-15 12:05:00|8502.2|8501.3|8502.2|8501.3|8502.5|8501.3|8499.6|8498.4|418
1639570200000|2021-12-15 12:10:00|8502.6|8501.7|8501.7|8500.2|8504|8502.8|8500.9|8499.6|472
1639570500000|2021-12-15 12:15:00|8501.8|8500.3|8500.7|8499.8|8503.3|8501.9|8500.5|8499.4|453
1639570800000|2021-12-15 12:20:00|8500.8|8499.9|8504.3|8502.8|8504.4|8503.1|8500.5|8499.4|393
1639571100000|2021-12-15 12:25:00|8504.4|8502.9|8504.5|8503.6|8505.5|8504.1|8503.6|8502.5|324
1639571400000|2021-12-15 12:30:00|8504.6|8503.7|8504.6|8503.1|8505.4|8504.2|8503.3|8502|356
1639571700000|2021-12-15 12:35:00|8504.3|8503.4|8505.7|8504.8|8506.4|8505.5|8502.1|8500.8|444
1639572000000|2021-12-15 12:40:00|8505.6|8504.7|8501.7|8500.8|8505.8|8504.8|8501.2|8500|460
1639572300000|2021-12-15 12:45:00|8501.8|8500.9|8497.8|8496.9|8502.1|8501|8497.7|8496.8|486
1639572600000|2021-12-15 12:50:00|8497.7|8496.8|8498|8497.1|8499.2|8498|8497.2|8496|433
1639572900000|2021-12-15 12:55:00|8498.4|8496.9|8496.2|8495.3|8498.4|8497.5|8494.4|8493.4|600
1639573200000|2021-12-15 13:00:00|8496.3|8495.4|8499.7|8498.2|8499.9|8498.8|8495.9|8494.9|572
1639573500000|2021-12-15 13:05:00|8499.6|8498.1|8498.2|8496.7|8501.2|8500.1|8496.7|8495.3|562
1639573800000|2021-12-15 13:10:00|8498|8497.1|8498.6|8497.1|8498.7|8497.3|8496.6|8495.2|480
1639574100000|2021-12-15 13:15:00|8498.7|8497.2|8498.6|8497.1|8498.8|8497.7|8497.1|8495.8|386
1639574400000|2021-12-15 13:20:00|8498.7|8497.2|8498.9|8498|8499.4|8498.1|8497.2|8495.9|456
1639574700000|2021-12-15 13:25:00|8499.2|8497.7|8500|8495.8|8500.8|8499.3|8496.8|8494.3|680
1639575000000|2021-12-15 13:30:00|8500.2|8495.9|8496.9|8496|8502.1|8499.3|8496.4|8493.9|953
1639575300000|2021-12-15 13:35:00|8497.3|8495.8|8500.2|8498.7|8500.7|8499.5|8496.9|8495.6|693
1639575600000|2021-12-15 13:40:00|8500|8499.1|8501.5|8500|8502.9|8501.7|8499.9|8498.8|610
1639575900000|2021-12-15 13:45:00|8501.6|8500.1|8503.4|8502.5|8504.1|8503.2|8500.2|8499.1|594
1639576200000|2021-12-15 13:50:00|8503.2|8502.3|8503.4|8502.5|8504.6|8503.4|8501.7|8500.4|577
1639576500000|2021-12-15 13:55:00|8503.5|8502.6|8505.2|8503.7|8505.8|8504.9|8502.3|8501.2|654
1639576800000|2021-12-15 14:00:00|8504.9|8504|8504.3|8502.8|8506.1|8504.9|8502.8|8501.7|730
1639577100000|2021-12-15 14:05:00|8504.4|8502.9|8499.5|8498|8504.9|8503.8|8498.6|8497.4|657
1639577400000|2021-12-15 14:10:00|8499.3|8498.4|8499|8497.5|8500.5|8499.3|8498.2|8497.1|509
1639577700000|2021-12-15 14:15:00|8498.9|8497.4|8499.9|8498.4|8500.4|8499.2|8496.2|8495.1|624
1639578000000|2021-12-15 14:20:00|8500|8498.5|8498.7|8497.2|8500.6|8499.4|8498.3|8497|400
1639578300000|2021-12-15 14:25:00|8498.5|8497.6|8497.4|8495.9|8499.1|8497.9|8496.6|8495.2|580
1639578600000|2021-12-15 14:30:00|8497.5|8496|8502.5|8501|8503.5|8502.3|8496.5|8495|786
1639578900000|2021-12-15 14:35:00|8502.6|8501.1|8506.2|8504.7|8506.6|8505.5|8501.4|8500.3|895
1639579200000|2021-12-15 14:40:00|8506.3|8504.8|8508.1|8507.2|8510|8508.7|8506|8504.7|726
1639579500000|2021-12-15 14:45:00|8508.2|8507.3|8511.7|8510.2|8512.8|8511.5|8508.2|8506.9|886
1639579800000|2021-12-15 14:50:00|8511.6|8510.1|8510.8|8509.9|8514.1|8512.6|8509.9|8508.4|877
1639580100000|2021-12-15 14:55:00|8510.9|8510|8518.2|8517.3|8518.7|8517.4|8510.9|8509.7|869
1639580400000|2021-12-15 15:00:00|8518.3|8517.4|8517.1|8515.6|8521.2|8519.9|8515.3|8514.1|971
1639580700000|2021-12-15 15:05:00|8516.9|8516|8518.8|8517.9|8519.5|8518.5|8514.3|8513.1|770
1639581000000|2021-12-15 15:10:00|8518.7|8517.8|8514.9|8514|8519.3|8518.1|8513.4|8512.5|701
1639581300000|2021-12-15 15:15:00|8515.2|8513.7|8514.1|8512.6|8516.5|8515.4|8513.4|8512.1|663
1639581600000|2021-12-15 15:20:00|8514.2|8512.7|8514.2|8513.3|8515.7|8514.5|8513|8511.8|541
1639581900000|2021-12-15 15:25:00|8514.3|8513.4|8517.6|8516.1|8518.4|8517.3|8513.7|8512.4|657
1639582200000|2021-12-15 15:30:00|8517.5|8516|8515.3|8513.8|8517.5|8516|8510.9|8509.8|715
1639582500000|2021-12-15 15:35:00|8515.6|8514.1|8517.7|8516.2|8520.4|8519.5|8514.6|8513.4|668
1639582800000|2021-12-15 15:40:00|8517.6|8516.1|8520.6|8519.1|8521.2|8519.8|8517.5|8516.1|776
1639583100000|2021-12-15 15:45:00|8520.3|8519.4|8517.9|8517|8523.8|8522.5|8517.2|8515.9|681
1639583400000|2021-12-15 15:50:00|8518|8517.1|8516.5|8515.6|8520|8519.1|8516.2|8515|677
1639583700000|2021-12-15 15:55:00|8516.8|8515.3|8515.1|8513.6|8516.8|8515.3|8512.5|8511.6|744
1639584000000|2021-12-15 16:00:00|8515.2|8513.7|8518.6|8517.7|8518.7|8517.7|8513.6|8512.4|876
1639584300000|2021-12-15 16:05:00|8518.7|8517.8|8517.1|8515.6|8519.4|8518.2|8515.8|8514.9|522
1639584600000|2021-12-15 16:10:00|8517.2|8515.7|8517.2|8515.7|8519.8|8518.7|8516.7|8515.2|630
1639584900000|2021-12-15 16:15:00|8517.1|8515.6|8519.6|8518.1|8520.3|8518.9|8516.3|8515|415
1639585200000|2021-12-15 16:20:00|8519.5|8518|8516.9|8516|8520.7|8519.3|8516.6|8515.7|460
1639585500000|2021-12-15 16:25:00|8516.8|8515.9|8519|8517.5|8520.9|8520|8516.8|8515.5|663
1639585800000|2021-12-15 16:30:00|8519.2|8517.7|8519.3|8518.4|8521.4|8520.5|8518.7|8517.4|619
1639586100000|2021-12-15 16:35:00|8519.1|8518.2|8520.8|8519.9|8520.8|8519.9|8517.9|8516.8|450
1639586400000|2021-12-15 16:40:00|8521|8519.5|8524.6|8523.7|8524.7|8523.8|8520.2|8519.3|460
1639586700000|2021-12-15 16:45:00|8524.5|8523.6|8524.3|8523.4|8524.9|8523.9|8523.4|8522.2|425
1639587000000|2021-12-15 16:50:00|8524.6|8523.1|8524.6|8523.7|8525.9|8524.7|8523.8|8522.5|398
1639587300000|2021-12-15 16:55:00|8524.7|8523.8|8523.4|8522.5|8525.4|8524.2|8523|8521.5|550
1639587600000|2021-12-15 17:00:00|8523.3|8522.4|8523|8522.1|8525.9|8524.7|8522.8|8521.6|418
1639587900000|2021-12-15 17:05:00|8523.1|8522.2|8523.8|8522.9|8524.7|8523.5|8522|8521.1|380
1639588200000|2021-12-15 17:10:00|8523.9|8523|8525.1|8523.6|8526.5|8525.3|8522.9|8522|350
1639588500000|2021-12-15 17:15:00|8525|8523.5|8524.1|8522.6|8525.3|8524.1|8523.3|8522.1|299
1639588800000|2021-12-15 17:20:00|8523.8|8522.9|8525.5|8524.6|8525.6|8524.7|8522.6|8521.4|377
1639589100000|2021-12-15 17:25:00|8525.6|8524.7|8525.2|8524.3|8529.1|8527.9|8525|8523.9|482
1639589400000|2021-12-15 17:30:00|8525.3|8524.4|8524.7|8523.2|8526|8525.1|8523.5|8522.3|402
1639589700000|2021-12-15 17:35:00|8524.4|8523.5|8522.1|8521.2|8524.6|8523.5|8521.9|8520.8|372
1639590000000|2021-12-15 17:40:00|8522.2|8521.3|8522.5|8521.6|8523.9|8522.7|8522.1|8520.9|277
1639590300000|2021-12-15 17:45:00|8522.6|8521.7|8521.4|8520.5|8523.4|8522.1|8520.9|8519.9|309
1639590600000|2021-12-15 17:50:00|8521.5|8520.6|8521.9|8520.4|8522.8|8521.5|8520.4|8519.5|285
1639590900000|2021-12-15 17:55:00|8521.6|8520.7|8523.1|8522.2|8523.7|8522.8|8520.7|8519.4|445
1639591200000|2021-12-15 18:00:00|8523|8522.1|8521.4|8520.5|8523.5|8522.5|8521.2|8520|359
1639591500000|2021-12-15 18:05:00|8521.3|8520.4|8520.2|8519.3|8521.7|8520.7|8520|8519.1|314
1639591800000|2021-12-15 18:10:00|8520.3|8519.4|8519.5|8518.6|8520.6|8519.5|8519.2|8518.2|261
1639592100000|2021-12-15 18:15:00|8519.6|8518.7|8520.8|8519.9|8521.2|8520.1|8519.6|8518.6|298
1639592400000|2021-12-15 18:20:00|8520.9|8520|8520.9|8519.4|8521.4|8520|8519.9|8518.6|224
1639592700000|2021-12-15 18:25:00|8521|8519.5|8520.8|8519.3|8521.1|8519.9|8519.7|8518.7|209
1639593000000|2021-12-15 18:30:00|8520.7|8519.2|8521.8|8520.9|8522.2|8521|8520.2|8519.1|196
1639593300000|2021-12-15 18:35:00|8521.7|8520.8|8521.6|8520.7|8522.4|8521.2|8520.9|8519.7|160
1639593600000|2021-12-15 18:40:00|8521.7|8520.8|8522.3|8521.4|8523.4|8522.3|8521.6|8520.5|320
1639593900000|2021-12-15 18:45:00|8522.5|8521|8518.7|8517.8|8522.5|8521|8518.3|8517.1|316
1639594200000|2021-12-15 18:50:00|8518.8|8517.9|8520.9|8519.4|8521.3|8519.8|8518.5|8517|318
1639594500000|2021-12-15 18:55:00|8521|8519.5|8518.3|8514.4|8531.6|8521.5|8517.3|8506.3|877
1639594800000|2021-12-15 19:00:00|8520.4|8513.1|8520.4|8518.9|8523.9|8521.4|8511.5|8508.8|2277
1639595100000|2021-12-15 19:05:00|8520.5|8519|8517.6|8516.1|8520.5|8519|8514.9|8512.8|2025
1639595400000|2021-12-15 19:10:00|8517.5|8516|8514.7|8513.2|8518|8516.5|8513.6|8512.1|1679
1639595700000|2021-12-15 19:15:00|8514.8|8513.3|8512.5|8511|8515.4|8514.1|8511.8|8510.3|1643
1639596000000|2021-12-15 19:20:00|8512.8|8511.3|8514.5|8513|8516.3|8514.8|8512|8510.5|1587
1639596300000|2021-12-15 19:25:00|8514.8|8513.3|8513.9|8512.4|8515.2|8513.9|8511.2|8509.7|1598
1639596600000|2021-12-15 19:30:00|8513.7|8512.1|8512.1|8510.6|8515.1|8513.6|8511.6|8510.1|1713
1639596900000|2021-12-15 19:35:00|8512.2|8510.7|8515.2|8513.7|8515.3|8513.8|8510.5|8509|1779
1639597200000|2021-12-15 19:40:00|8515.3|8513.8|8515.2|8513.7|8516.1|8514.6|8512.8|8511.3|1653
1639597500000|2021-12-15 19:45:00|8515.7|8514.2|8517.2|8515.7|8517.2|8515.7|8513.3|8512.1|1599
1639597800000|2021-12-15 19:50:00|8517.3|8515.8|8514.9|8513.4|8520.7|8517.5|8513.9|8512.4|1450
1639598100000|2021-12-15 19:55:00|8514.8|8513.3|8515.8|8514.3|8518.4|8516.9|8514.7|8513.2|1484
1639598400000|2021-12-15 20:00:00|8515.6|8514.1|8514.5|8513|8516.3|8514.8|8513.3|8511.8|1270
1639598700000|2021-12-15 20:05:00|8514.6|8513.1|8511.1|8509.6|8516.2|8514.7|8510.3|8508.9|1123
1639599000000|2021-12-15 20:10:00|8511.2|8509.7|8508.3|8506.8|8512|8510.5|8508.1|8506.7|844
1639599300000|2021-12-15 20:15:00|8508.4|8506.9|8510|8508.5|8511.1|8509.6|8506.7|8505.2|928
1639599600000|2021-12-15 20:20:00|8510.1|8508.6|8509.9|8509|8511.8|8510.5|8509.7|8508.4|835
1639599900000|2021-12-15 20:25:00|8510|8509.1|8512.8|8511.3|8514.7|8513.2|8510|8508.7|854
1639600200000|2021-12-15 20:30:00|8512.7|8511.2|8514.7|8513.2|8514.8|8513.5|8512|8510.7|627
1639600500000|2021-12-15 20:35:00|8514.8|8513.3|8513.1|8511.6|8515.6|8514.5|8511.9|8510.6|760
1639600800000|2021-12-15 20:40:00|8513.2|8511.7|8514.7|8513.2|8515.8|8514.5|8512.8|8511.5|619
1639601100000|2021-12-15 20:45:00|8514.8|8513.3|8514.9|8513.4|8515.2|8514|8512.6|8511.4|666
1639601400000|2021-12-15 20:50:00|8515|8513.5|8514.1|8512.6|8515.3|8514|8512.4|8511.1|668
1639601700000|2021-12-15 20:55:00|8514|8512.5|8512.6|8511.1|8514.1|8513|8510.8|8509.7|628
1639602000000|2021-12-15 21:00:00|8512.7|8511.2|8513.5|8512|8514.8|8513.3|8512.1|8510.6|479
1639602300000|2021-12-15 21:05:00|8513.6|8512.1|8516.2|8514.7|8516.2|8514.7|8512.8|8511.3|351
1639602600000|2021-12-15 21:10:00|8516.1|8514.6|8516.2|8514.7|8516.6|8515.2|8515.1|8513.8|240
1639602900000|2021-12-15 21:15:00|8516.3|8514.8|8516.1|8514.6|8516.4|8515.1|8515.2|8513.8|233
1639603200000|2021-12-15 21:20:00|8516.2|8514.7|8516.7|8515.2|8517.8|8516.4|8515.9|8514.7|267
1639603500000|2021-12-15 21:25:00|8516.8|8515.3|8515.2|8513.7|8517|8515.8|8514.8|8513.3|227
1639603800000|2021-12-15 21:30:00|8515.3|8513.8|8515.9|8514.4|8516.8|8515.3|8515.1|8513.6|216
1639604100000|2021-12-15 21:35:00|8516|8514.5|8516.6|8515.1|8517.3|8515.8|8515.7|8514.2|245
1639604400000|2021-12-15 21:40:00|8516.7|8515.2|8517|8515.5|8517.6|8516.1|8516.5|8515|237
1639604700000|2021-12-15 21:45:00|8517.1|8515.6|8517.2|8515.7|8517.4|8515.9|8516.7|8515.2|134
1639605000000|2021-12-15 21:50:00|8517.3|8515.8|8519.1|8512.9|8521|8516|8516.6|8510.8|1420
1639605300000|2021-12-15 21:55:00|8520.4|8511.8|8521.1|8510.1|8524.6|8515.7|8517|8509.6|1062
1639605600000|2021-12-15 22:00:00|8521.6|8510.6|8518.5|8507.5|8523.6|8512.6|8517.2|8506.2|48
1639605900000|2021-12-15 22:05:00|8518.3|8507.3|8522|8511|8523.2|8512.2|8517.5|8506.5|44
1639606200000|2021-12-15 22:10:00|8523.8|8512.8|8520.3|8509.3|8526.4|8515.4|8516.8|8505.8|238
1639606500000|2021-12-15 22:15:00|8523.9|8512.9|8522.1|8511.1|8524.5|8513.5|8518.9|8507.9|192
1639606800000|2021-12-15 22:20:00|8522.2|8511.2|8521.5|8510.5|8523.8|8512.8|8519.6|8508.6|153
1639607100000|2021-12-15 22:25:00|8523.2|8512.2|8522.6|8511.6|8523.5|8512.5|8519.2|8508.2|193
1639607400000|2021-12-15 22:30:00|8521.7|8510.7|8523.5|8514.1|8525.3|8514.6|8519|8509.6|355
1639607700000|2021-12-15 22:35:00|8522.4|8513.7|8522.1|8513|8524|8514.1|8519.4|8509.1|269
1639608000000|2021-12-15 22:40:00|8523.3|8512.3|8521|8510|8524.3|8514.2|8519.3|8509.3|364
1639608300000|2021-12-15 22:45:00|8521.3|8510.3|8520.5|8511.8|8523.6|8512.6|8518.1|8508.9|425
1639608600000|2021-12-15 22:50:00|8520.7|8511.7|8519.3|8510.4|8522.3|8512.1|8518.9|8507.9|475
1639608900000|2021-12-15 22:55:00|8519.6|8509.2|8520.2|8509.2|8522.2|8511.2|8518.5|8507.8|355
1639609200000|2021-12-15 23:00:00|8520.1|8509.1|8517.6|8514.2|8523.2|8514.6|8515.9|8508.5|820
1639609500000|2021-12-15 23:05:00|8518.2|8513.9|8516.8|8514.3|8518.2|8515.2|8515.1|8512.2|542
1639609800000|2021-12-15 23:10:00|8516.9|8514.4|8516.6|8515.1|8517.3|8515.2|8515.6|8513.7|269
1639610100000|2021-12-15 23:15:00|8516.7|8515.2|8514.7|8513.2|8516.9|8515.3|8514.6|8512.4|208
1639610400000|2021-12-15 23:20:00|8514.8|8513.3|8512.5|8511|8515|8513.5|8512.2|8510.7|257
1639610700000|2021-12-15 23:25:00|8512.7|8511.2|8513.1|8511.6|8514|8512.5|8512.5|8511|117
1639611000000|2021-12-15 23:30:00|8512.9|8511.4|8513.4|8511.9|8513.6|8512.1|8512.6|8511|148
1639611300000|2021-12-15 23:35:00|8513.5|8512|8514.5|8513|8514.5|8513|8513.2|8511.7|168
1639611600000|2021-12-15 23:40:00|8514.4|8512.9|8513.3|8511.8|8514.6|8513.1|8513.2|8511.7|221
1639611900000|2021-12-15 23:45:00|8513.2|8511.7|8512.8|8511.3|8513.6|8512.1|8512.2|8510.7|248
1639612200000|2021-12-15 23:50:00|8512.9|8511.4|8514.4|8512.9|8514.5|8513|8512.7|8511.2|218
1639612500000|2021-12-15 23:55:00|8514.5|8513|8514|8512.5|8514.6|8513.1|8512.9|8511.4|202
1639612800000|2021-12-16 00:00:00|8514.1|8512.6|8517.5|8516|8517.8|8516.3|8513.8|8512.3|421
1639613100000|2021-12-16 00:05:00|8517.4|8515.9|8514.2|8512.7|8517.6|8516.1|8513.7|8512.2|417
1639613400000|2021-12-16 00:10:00|8514.3|8512.8|8515.2|8513.7|8515.2|8513.7|8513.7|8512.2|273
1639613700000|2021-12-16 00:15:00|8515.3|8513.8|8515.3|8513.8|8515.8|8514.3|8514.3|8512.8|299
1639614000000|2021-12-16 00:20:00|8515.4|8513.9|8515.2|8513.7|8515.8|8514.3|8514.8|8513.3|220
1639614300000|2021-12-16 00:25:00|8515.3|8513.8|8516.4|8514.9|8516.5|8515|8514.9|8513.5|270
1639614600000|2021-12-16 00:30:00|8516|8514.5|8513.4|8511.9|8516|8514.7|8512.7|8511.2|505
1639614900000|2021-12-16 00:35:00|8513.3|8511.8|8513.1|8511.6|8514.1|8512.9|8512.6|8511.1|300
1639615200000|2021-12-16 00:40:00|8513.2|8511.7|8512.8|8511.3|8513.5|8512|8511.8|8510.3|284
1639615500000|2021-12-16 00:45:00|8512.7|8511.2|8512.4|8510.9|8513|8511.8|8512|8510.5|258
1639615800000|2021-12-16 00:50:00|8512.3|8510.8|8512.3|8510.8|8513.3|8512.2|8512.1|8510.6|307
1639616100000|2021-12-16 00:55:00|8512|8510.5|8512.6|8511.1|8512.8|8511.3|8511.3|8510.1|256
1639616400000|2021-12-16 01:00:00|8512.7|8511.2|8514.1|8512.6|8514.1|8512.6|8512.2|8510.7|302
1639616700000|2021-12-16 01:05:00|8514|8512.5|8514.6|8513.7|8515.6|8514.3|8513.8|8512.3|323
1639617000000|2021-12-16 01:10:00|8515|8513.5|8514.8|8513.3|8515.2|8513.7|8514|8512.7|315
1639617300000|2021-12-16 01:15:00|8514.9|8513.4|8515.4|8513.9|8516.2|8514.8|8514.7|8513.2|238
1639617600000|2021-12-16 01:20:00|8515.5|8514|8514|8512.5|8515.7|8514.2|8513.1|8511.9|335
1639617900000|2021-12-16 01:25:00|8514.2|8512.7|8514.8|8513.3|8515.4|8513.9|8514.2|8512.7|260
1639618200000|2021-12-16 01:30:00|8514.9|8513.4|8514.3|8512.8|8515.3|8514|8514|8512.8|241
1639618500000|2021-12-16 01:35:00|8514.4|8512.9|8514.1|8512.6|8515|8513.5|8513.8|8512.3|223
1639618800000|2021-12-16 01:40:00|8514.2|8512.7|8514.4|8512.9|8514.7|8513.5|8513.5|8512.1|207
1639619100000|2021-12-16 01:45:00|8514.6|8513.1|8516.5|8515|8516.5|8515.1|8514.4|8513.1|277
1639619400000|2021-12-16 01:50:00|8516.4|8514.9|8517.7|8516.2|8518.2|8516.8|8516.1|8514.7|379
1639619700000|2021-12-16 01:55:00|8517.3|8516.4|8517.1|8515.6|8518.4|8517.2|8515.8|8514.4|319
1639620000000|2021-12-16 02:00:00|8517|8515.5|8515.7|8514.8|8517.4|8515.9|8515.5|8514.3|278
1639620300000|2021-12-16 02:05:00|8515.6|8514.7|8516.5|8515|8516.9|8515.8|8515.3|8514.1|327
1639620600000|2021-12-16 02:10:00|8516.6|8515.1|8518.2|8516.7|8518.4|8517.1|8516.2|8514.9|248
1639620900000|2021-12-16 02:15:00|8518.3|8516.8|8518.1|8516.6|8518.7|8517.2|8517.4|8516.2|218
1639621200000|2021-12-16 02:20:00|8518.2|8516.7|8517.9|8517|8519.9|8518.4|8517.7|8516.2|269
1639621500000|2021-12-16 02:25:00|8517.8|8516.9|8517.9|8516.4|8518.3|8517|8517.1|8515.8|233
1639621800000|2021-12-16 02:30:00|8517.8|8516.3|8519.4|8517.9|8519.4|8518.2|8517.8|8516.3|216
1639622100000|2021-12-16 02:35:00|8519.3|8517.8|8518.6|8517.1|8519.9|8518.6|8518.2|8517|241
1639622400000|2021-12-16 02:40:00|8518.7|8517.2|8519.2|8517.7|8519.8|8518.5|8518.6|8517.1|151
1639622700000|2021-12-16 02:45:00|8519.3|8517.8|8519.2|8517.7|8519.4|8518.3|8518.6|8517.2|150
1639623000000|2021-12-16 02:50:00|8519.4|8517.9|8519.3|8517.8|8519.6|8518.2|8518.5|8517.3|233
1639623300000|2021-12-16 02:55:00|8519.4|8517.9|8520.3|8518.8|8520.7|8519.5|8519|8517.8|197
1639623600000|2021-12-16 03:00:00|8520.4|8518.9|8519.5|8518|8520.6|8519.1|8518.6|8517.3|201
1639623900000|2021-12-16 03:05:00|8519.6|8518.1|8519.8|8518.3|8520|8518.9|8519.1|8517.8|140
1639624200000|2021-12-16 03:10:00|8519.7|8518.2|8520|8518.5|8520|8518.5|8518.9|8517.6|183
1639624500000|2021-12-16 03:15:00|8519.9|8518.4|8520.2|8518.7|8520.6|8519.1|8519.2|8518|167
1639624800000|2021-12-16 03:20:00|8520.1|8518.6|8519.9|8518.4|8520.6|8519.3|8519.6|8518.2|146
1639625100000|2021-12-16 03:25:00|8519.8|8518.3|8518.6|8517.1|8520.3|8518.8|8518.4|8516.9|198
1639625400000|2021-12-16 03:30:00|8518.7|8517.2|8518.1|8516.6|8519.1|8517.6|8518|8516.5|136
1639625700000|2021-12-16 03:35:00|8518|8516.5|8518.3|8516.8|8518.8|8517.6|8517.2|8516.1|159
1639626000000|2021-12-16 03:40:00|8518.2|8516.7|8518.6|8517.1|8518.6|8517.3|8517.7|8516.4|129
1639626300000|2021-12-16 03:45:00|8518.7|8517.2|8518.4|8516.9|8518.7|8517.2|8517.7|8516.2|154
1639626600000|2021-12-16 03:50:00|8518.3|8516.8|8517.6|8516.1|8518.3|8516.8|8517.3|8515.8|124
1639626900000|2021-12-16 03:55:00|8517.9|8516.4|8516.2|8515.3|8518.5|8517|8515.1|8514|178
1639627200000|2021-12-16 04:00:00|8516.4|8514.9|8515.6|8514.1|8516.6|8515.3|8514.9|8513.5|172
1639627500000|2021-12-16 04:05:00|8515.5|8514|8515.1|8513.6|8515.9|8514.5|8514.8|8513.5|97
1639627800000|2021-12-16 04:10:00|8515|8513.5|8515.5|8514|8515.6|8514.1|8514.7|8513.4|101
1639628100000|2021-12-16 04:15:00|8515.3|8513.8|8516.1|8514.6|8516.3|8515|8515|8513.7|173
1639628400000|2021-12-16 04:20:00|8516|8514.5|8516.2|8514.7|8516.4|8515.1|8515.1|8513.9|160
1639628700000|2021-12-16 04:25:00|8516.1|8514.6|8515.6|8514.1|8516.2|8514.7|8514.9|8513.6|159
1639629000000|2021-12-16 04:30:00|8515.4|8513.9|8516|8514.5|8516.3|8514.8|8515.1|8513.7|143
1639629300000|2021-12-16 04:35:00|8515.8|8514.3|8516.3|8514.8|8516.7|8515.2|8515.5|8514|140
1639629600000|2021-12-16 04:40:00|8516.2|8514.7|8519.7|8518.2|8519.9|8518.4|8516.2|8514.7|291
1639629900000|2021-12-16 04:45:00|8519.8|8518.3|8520.5|8519|8520.6|8519.1|8519.1|8517.7|200
1639630200000|2021-12-16 04:50:00|8520.4|8518.9|8521.1|8519.6|8521.1|8519.7|8520.3|8518.8|142
1639630500000|2021-12-16 04:55:00|8521|8519.5|8519.5|8518|8521.3|8520|8519.3|8517.9|229
1639630800000|2021-12-16 05:00:00|8519.4|8517.9|8521.2|8519.7|8521.3|8519.9|8519.3|8517.8|218
1639631100000|2021-12-16 05:05:00|8521.1|8519.6|8521|8519.5|8521.6|8520.3|8520.2|8518.7|259
1639631400000|2021-12-16 05:10:00|8520.7|8519.8|8521.3|8519.8|8521.4|8520.2|8520.5|8519.2|165
1639631700000|2021-12-16 05:15:00|8521.4|8519.9|8521.9|8520.4|8521.9|8520.8|8520.9|8519.6|173
1639632000000|2021-12-16 05:20:00|8521.6|8520.7|8521.9|8520.4|8522.4|8520.9|8520.7|8519.6|100
1639632300000|2021-12-16 05:25:00|8521.8|8520.3|8521.9|8520.4|8522.2|8521|8521.2|8520|129
1639632600000|2021-12-16 05:30:00|8522|8520.5|8522.6|8521.7|8523.3|8522.1|8521.7|8520.3|210
1639632900000|2021-12-16 05:35:00|8522.7|8521.8|8522.3|8520.8|8523.1|8522|8521.9|8520.7|160
1639633200000|2021-12-16 05:40:00|8522.2|8520.7|8522.8|8521.3|8522.9|8521.7|8522|8520.6|159
1639633500000|2021-12-16 05:45:00|8522.6|8521.7|8522.7|8521.2|8523.2|8522|8522.3|8521|170
1639633800000|2021-12-16 05:50:00|8522.8|8521.3|8523.4|8521.9|8523.6|8522.3|8522.8|8521.3|89
1639634100000|2021-12-16 05:55:00|8523.3|8521.8|8522.5|8521|8523.6|8522.3|8522|8520.8|208
1639634400000|2021-12-16 06:00:00|8522.4|8520.9|8522.4|8520.9|8522.9|8521.6|8521.5|8520.4|180
1639634700000|2021-12-16 06:05:00|8522.3|8520.8|8522|8520.5|8522.3|8521|8520.6|8519.2|215
1639635000000|2021-12-16 06:10:00|8521.9|8520.4|8520.6|8519.7|8522|8520.7|8520.3|8519.1|204
1639635300000|2021-12-16 06:15:00|8520.5|8519.6|8520.2|8518.7|8521.5|8520.3|8519.6|8518.4|232
1639635600000|2021-12-16 06:20:00|8520.3|8518.8|8520.9|8519.4|8521.3|8520.2|8519.4|8518.2|203
1639635900000|2021-12-16 06:25:00|8520.8|8519.3|8520.3|8519.4|8522|8520.9|8520|8518.8|310
1639636200000|2021-12-16 06:30:00|8520.4|8519.5|8521.3|8519.8|8522.2|8521.3|8519.9|8518.8|310
1639636500000|2021-12-16 06:35:00|8521.4|8519.9|8521.5|8520.6|8522.2|8521.1|8521|8519.8|172
1639636800000|2021-12-16 06:40:00|8521.9|8520.4|8521.3|8520.4|8522.2|8521.1|8521|8519.8|280
1639637100000|2021-12-16 06:45:00|8521.2|8520.3|8521.6|8520.7|8522|8520.8|8520.5|8519.3|198
1639637400000|2021-12-16 06:50:00|8522|8520.5|8521.5|8520.6|8522.1|8520.9|8520.8|8519.6|303
1639637700000|2021-12-16 06:55:00|8521.4|8520.5|8521.7|8520.2|8522.5|8521.3|8521.1|8520|288
1639638000000|2021-12-16 07:00:00|8521.5|8520|8519.7|8518.2|8521.5|8520.1|8518.9|8517.7|525
1639638300000|2021-12-16 07:05:00|8519.8|8518.3|8519.9|8518.4|8522|8520.9|8519.2|8518.1|506
1639638600000|2021-12-16 07:10:00|8520|8518.5|8517.9|8517|8520.2|8519|8517.4|8516.2|451
1639638900000|2021-12-16 07:15:00|8517.8|8516.9|8518.9|8518|8519.6|8518.7|8517|8515.8|413
1639639200000|2021-12-16 07:20:00|8519.2|8517.7|8519|8518.1|8521.1|8520.1|8518.4|8517.5|341
1639639500000|2021-12-16 07:25:00|8519.1|8518.2|8520.4|8518.9|8521|8519.8|8518.5|8517.3|544
1639639800000|2021-12-16 07:30:00|8520.1|8519.2|8520.7|8519.8|8521.5|8520.4|8518.4|8517.5|348
1639640100000|2021-12-16 07:35:00|8521|8519.5|8523.5|8522|8524.5|8523.6|8520.8|8519.5|514
1639640400000|2021-12-16 07:40:00|8523.6|8522.1|8524.7|8523.2|8525.6|8524.2|8522.6|8521.4|443
1639640700000|2021-12-16 07:45:00|8524.8|8523.3|8525.3|8524.4|8527.3|8526|8524.3|8522.8|492
1639641000000|2021-12-16 07:50:00|8525.4|8524.5|8528.4|8526.9|8528.8|8527.6|8524.7|8523.5|417
1639641300000|2021-12-16 07:55:00|8528.1|8527.2|8523.3|8522.4|8529.1|8528|8522.6|8521.5|549
1639641600000|2021-12-16 08:00:00|8523.7|8522.2|8518.8|8517.9|8523.7|8522.2|8518.7|8517.5|689
1639641900000|2021-12-16 08:05:00|8519.1|8517.6|8516|8515.1|8519.6|8518.5|8514.6|8513.4|604
1639642200000|2021-12-16 08:10:00|8515.8|8514.9|8511.7|8510.2|8517.6|8516.5|8511.2|8507.2|720
1639642500000|2021-12-16 08:15:00|8511.8|8509|8510.2|8508.7|8512|8510.3|8507.9|8506.7|700
1639642800000|2021-12-16 08:20:00|8510.1|8508.6|8507.2|8506.3|8510.1|8508.8|8506.8|8505.5|749
1639643100000|2021-12-16 08:25:00|8507.4|8505.9|8507.6|8501.3|8511.5|8507|8502.7|8500.6|786
1639643400000|2021-12-16 08:30:00|8508|8501.1|8507.8|8506.9|8508.7|8507.4|8503.8|8500.5|764
1639643700000|2021-12-16 08:35:00|8507.6|8506.7|8507.5|8506|8508.2|8507|8505.1|8503.8|679
1639644000000|2021-12-16 08:40:00|8507.6|8506.1|8507.1|8505.6|8508.8|8507.5|8505.5|8504.3|529
1639644300000|2021-12-16 08:45:00|8506.3|8505.4|8508.5|8507.6|8510.4|8509.1|8506.2|8505|589
1639644600000|2021-12-16 08:50:00|8508.6|8507.7|8510.4|8508.9|8510.4|8509.3|8507|8505.7|512
1639644900000|2021-12-16 08:55:00|8510.5|8509|8511.1|8509.6|8512.4|8510.9|8508.8|8507.5|718
1639645200000|2021-12-16 09:00:00|8511.6|8509.2|8511.6|8510.1|8511.9|8510.6|8508.3|8506.9|744
1639645500000|2021-12-16 09:05:00|8511.5|8510|8512|8510.5|8513|8511.8|8510.1|8508.8|599
1639645800000|2021-12-16 09:10:00|8512.1|8510.6|8512.7|8511.2|8513.7|8512.5|8510.6|8509.5|713
1639646100000|2021-12-16 09:15:00|8512.8|8511.3|8510.8|8509.3|8512.9|8511.5|8510.2|8508.7|516
1639646400000|2021-12-16 09:20:00|8510.9|8509.4|8510.4|8509.5|8511.3|8510.3|8509.1|8507.9|545
1639646700000|2021-12-16 09:25:00|8511|8509.8|8515.9|8508.4|8519.5|8510.1|8508|8506.8|701
1639647000000|2021-12-16 09:30:00|8516.7|8508.3|8512.9|8511.4|8516.7|8513|8510.8|8508.3|641
1639647300000|2021-12-16 09:35:00|8512.8|8512|8512.1|8510.6|8513.2|8512|8509.4|8508.5|602
1639647600000|2021-12-16 09:40:00|8511.5|8510.2|8508.9|8507.4|8511.8|8510.5|8507.2|8505.7|597
1639647900000|2021-12-16 09:45:00|8508.8|8507.3|8507.8|8506.9|8509.5|8508.4|8507.1|8505.7|549
1639648200000|2021-12-16 09:50:00|8507.9|8507|8510.2|8508.7|8510.3|8509.1|8507.3|8506|608
1639648500000|2021-12-16 09:55:00|8510.1|8508.6|8512.1|8510.6|8512.2|8510.9|8508.2|8507|600
1639648800000|2021-12-16 10:00:00|8512.2|8510.7|8512.4|8511.5|8514.4|8513.1|8511.1|8509.9|611
1639649100000|2021-12-16 10:05:00|8512.7|8511.2|8510.5|8509.6|8513.8|8512.6|8510.4|8509.3|593
1639649400000|2021-12-16 10:10:00|8510.4|8509.5|8509|8508.1|8512.7|8511.4|8508.3|8507|594
1639649700000|2021-12-16 10:15:00|8508.9|8508|8513.2|8512.3|8513.4|8512.3|8508.9|8508|460
1639650000000|2021-12-16 10:20:00|8513.3|8512.4|8513.8|8512.9|8515|8513.8|8512.2|8511|652
1639650300000|2021-12-16 10:25:00|8513.7|8512.8|8517|8515.5|8517.3|8515.9|8513|8511.8|664
1639650600000|2021-12-16 10:30:00|8517.1|8515.6|8515.2|8514.3|8517.5|8516.3|8514.6|8513.3|537
1639650900000|2021-12-16 10:35:00|8515.1|8514.2|8515.2|8514.3|8517.3|8516.1|8514.8|8513.7|429
1639651200000|2021-12-16 10:40:00|8515.4|8514.5|8511.6|8510.7|8516.6|8515.3|8511.4|8510.2|466
1639651500000|2021-12-16 10:45:00|8511.5|8510.6|8510.7|8509.2|8512.3|8511.4|8509.2|8508|453
1639651800000|2021-12-16 10:50:00|8510.4|8509.5|8508.1|8506.6|8510.6|8509.6|8507.2|8506|542
1639652100000|2021-12-16 10:55:00|8507.7|8506.8|8507.4|8505.9|8508.1|8506.8|8505.8|8504.5|454
1639652400000|2021-12-16 11:00:00|8507.8|8506.3|8505.6|8504.7|8508.4|8507.3|8505.6|8504.5|480
1639652700000|2021-12-16 11:05:00|8505.5|8504.6|8509.1|8507.6|8509.2|8507.9|8504.8|8503.7|501
1639653000000|2021-12-16 11:10:00|8509.2|8507.7|8510|8509.1|8510.2|8509.1|8507.7|8506.7|436
1639653300000|2021-12-16 11:15:00|8509.9|8509|8520.3|8519.4|8520.6|8519.5|8509.9|8508.7|474
1639653600000|2021-12-16 11:20:00|8520.4|8519.5|8518.6|8517.1|8521.4|8520.5|8518|8516.8|525
1639653900000|2021-12-16 11:25:00|8518.3|8517.4|8513.7|8512.8|8518.7|8517.6|8512.5|8511.4|460
1639654200000|2021-12-16 11:30:00|8513.6|8512.7|8509.2|8508.3|8514.3|8513.3|8508.7|8507.4|448
1639654500000|2021-12-16 11:35:00|8509.3|8508.4|8509.7|8508.8|8512.6|8511.4|8508.6|8507.5|426
1639654800000|2021-12-16 11:40:00|8509.8|8508.9|8511.2|8510.3|8513.8|8512.7|8509.1|8508|465
1639655100000|2021-12-16 11:45:00|8511.4|8510.5|8508.4|8506.9|8511.5|8510.5|8507.3|8506.4|460
1639655400000|2021-12-16 11:50:00|8508.5|8507|8506.1|8504.6|8510.3|8509.1|8505.9|8504.6|535
1639655700000|2021-12-16 11:55:00|8506.2|8504.7|8511.6|8504.1|8513.5|8506.3|8503.8|8499.9|875
1639656000000|2021-12-16 12:00:00|8509.8|8504.4|8471.3|8469.8|8510.2|8504.4|8463.1|8460.1|1940
1639656300000|2021-12-16 12:05:00|8471.4|8469.9|8466.6|8465.1|8471.8|8470.3|8464.4|8462.9|1400
1639656600000|2021-12-16 12:10:00|8466.7|8465.2|8458.6|8457.1|8468.6|8467.1|8456.2|8454.7|1145
1639656900000|2021-12-16 12:15:00|8458.2|8457.3|8457.3|8455.8|8458.6|8457.3|8454.4|8452.9|902
1639657200000|2021-12-16 12:20:00|8457.4|8455.9|8461.2|8459.7|8463.5|8462|8456.9|8455.4|809
1639657500000|2021-12-16 12:25:00|8461.3|8459.8|8467.9|8466.4|8469|8467.5|8461|8459.7|797
1639657800000|2021-12-16 12:30:00|8467.7|8466.2|8470.4|8468.9|8470.9|8469.6|8466.8|8465.3|758
1639658100000|2021-12-16 12:35:00|8470.3|8468.8|8472.2|8470.7|8474|8472.5|8469.2|8467.7|740
1639658400000|2021-12-16 12:40:00|8472.1|8470.6|8474.1|8466.7|8476.8|8475.6|8469.4|8466.3|900
1639658700000|2021-12-16 12:45:00|8474.3|8467.2|8484.9|8483.4|8485.4|8483.7|8471.5|8467.1|1428
1639659000000|2021-12-16 12:50:00|8484.8|8483.3|8481.3|8479.8|8489|8487.5|8480.4|8479.2|1063
1639659300000|2021-12-16 12:55:00|8481.2|8479.7|8485.5|8484|8489.8|8488.3|8481.2|8479.7|1157
1639659600000|2021-12-16 13:00:00|8485.6|8484.1|8484.6|8483.1|8488.9|8487.4|8483.6|8482.1|957
1639659900000|2021-12-16 13:05:00|8484.4|8482.9|8486.1|8484.6|8489.3|8487.8|8484.2|8482.7|752
1639660200000|2021-12-16 13:10:00|8486|8484.5|8484.4|8482.9|8488.6|8487.2|8482.7|8481.7|788
1639660500000|2021-12-16 13:15:00|8483.8|8482.6|8487.9|8486.4|8488.5|8487.1|8483.3|8482|695
1639660800000|2021-12-16 13:20:00|8488.2|8486.7|8484.1|8482.6|8489.4|8487.9|8483|8481.6|741
1639661100000|2021-12-16 13:25:00|8484.2|8482.7|8487.1|8481|8489.6|8485.8|8482.2|8480.2|739
1639661400000|2021-12-16 13:30:00|8486.7|8480.8|8484.9|8483.4|8489.4|8485.1|8481.7|8480.2|989
1639661700000|2021-12-16 13:35:00|8485|8483.5|8489.6|8488.7|8490.9|8489.6|8484.5|8483|803
1639662000000|2021-12-16 13:40:00|8489.9|8488.4|8487|8485.5|8490.9|8489.6|8485.8|8484.3|840
1639662300000|2021-12-16 13:45:00|8487.1|8485.6|8491.8|8490.3|8498.4|8496.9|8485.6|8484.3|941
1639662600000|2021-12-16 13:50:00|8491.7|8490.2|8492.8|8491.3|8494.7|8493.2|8490.6|8489.2|844
1639662900000|2021-12-16 13:55:00|8492.9|8491.4|8505.3|8503.8|8507.2|8505.7|8492.8|8491.3|916
1639663200000|2021-12-16 14:00:00|8505.1|8503.6|8501.9|8500.4|8507.5|8506|8501.6|8500.4|994
1639663500000|2021-12-16 14:05:00|8501.8|8500.3|8505|8503.5|8509.7|8508.2|8500.7|8499.5|1016
1639663800000|2021-12-16 14:10:00|8505.1|8503.6|8500.2|8498.7|8505.9|8504.4|8500|8498.5|838
1639664100000|2021-12-16 14:15:00|8500.9|8499.4|8499|8497.5|8502.2|8500.7|8498.5|8497.4|662
1639664400000|2021-12-16 14:20:00|8499.1|8497.6|8499.3|8497.8|8501.6|8500.2|8495.5|8494.3|735
1639664700000|2021-12-16 14:25:00|8498.7|8497.6|8498.1|8496.6|8499.4|8497.9|8496.1|8494.6|737
1639665000000|2021-12-16 14:30:00|8497.7|8496.8|8494.5|8493|8499|8497.7|8493|8491.6|1067
1639665300000|2021-12-16 14:35:00|8494.4|8492.9|8496.2|8494.7|8498.8|8497.5|8493.9|8492.4|844
1639665600000|2021-12-16 14:40:00|8496.4|8494.9|8498|8496.5|8500.6|8498.4|8495.4|8493.9|891
1639665900000|2021-12-16 14:45:00|8497.8|8496.3|8497.5|8496.6|8499.1|8497.6|8493.9|8492.4|877
1639666200000|2021-12-16 14:50:00|8497.6|8496.7|8493.5|8492|8498.8|8497.7|8493.1|8491.8|740
1639666500000|2021-12-16 14:55:00|8493.2|8492.3|8499.5|8498.6|8500.1|8498.8|8491.4|8490.2|931
1639666800000|2021-12-16 15:00:00|8499.7|8498.2|8503.9|8502.4|8506.5|8505.3|8498.8|8497.3|809
1639667100000|2021-12-16 15:05:00|8504|8502.5|8499.9|8498.4|8504.6|8503.2|8498.4|8497.3|867
1639667400000|2021-12-16 15:10:00|8499.8|8498.3|8497.7|8496.2|8499.9|8498.6|8497.1|8495.9|761
1639667700000|2021-12-16 15:15:00|8497.5|8496|8498.9|8497.4|8499|8497.8|8494.8|8493.5|616
1639668000000|2021-12-16 15:20:00|8498.7|8497.8|8493.4|8491.9|8499.6|8498.3|8491.6|8490.2|687
1639668300000|2021-12-16 15:25:00|8493.3|8491.8|8486|8485.1|8493.3|8491.9|8484.1|8483|668
1639668600000|2021-12-16 15:30:00|8486.2|8484.7|8486|8484.5|8487|8485.6|8482.8|8481.5|770
1639668900000|2021-12-16 15:35:00|8485.9|8484.4|8487.2|8486.3|8488.4|8486.9|8484.4|8483.2|645
1639669200000|2021-12-16 15:40:00|8487.5|8486|8486.6|8485.1|8488.7|8487.5|8485.6|8484.5|637
1639669500000|2021-12-16 15:45:00|8486.7|8485.2|8486.6|8485.1|8488.8|8487.6|8486.1|8484.8|568
1639669800000|2021-12-16 15:50:00|8486.7|8485.2|8485.6|8484.7|8488.1|8486.9|8481.9|8480.8|597
1639670100000|2021-12-16 15:55:00|8486|8484.5|8482.6|8481.1|8487|8485.7|8479.8|8478.6|785
1639670400000|2021-12-16 16:00:00|8482.7|8481.2|8484.6|8483.7|8485|8483.7|8480.7|8479.5|920
1639670700000|2021-12-16 16:05:00|8484.5|8483.6|8492.5|8491|8492.7|8491.7|8483.9|8483|566
1639671000000|2021-12-16 16:10:00|8492|8491.1|8493.5|8492|8494.4|8493.3|8491.8|8490.7|549
1639671300000|2021-12-16 16:15:00|8493.4|8491.9|8489.3|8488.4|8493.5|8492.4|8488.6|8487.5|548
1639671600000|2021-12-16 16:20:00|8489.2|8488.3|8488.9|8487.4|8491.2|8490|8488.1|8486.9|460
1639671900000|2021-12-16 16:25:00|8488.8|8487.3|8493.3|8491.8|8493.7|8492.4|8487.8|8486.5|613
1639672200000|2021-12-16 16:30:00|8493.2|8491.7|8491.8|8490.9|8493.6|8492.1|8491.1|8490|442
1639672500000|2021-12-16 16:35:00|8491.7|8490.8|8489.8|8488.9|8492.2|8491|8489.7|8488.7|399
1639672800000|2021-12-16 16:40:00|8489.7|8488.8|8488.3|8486.8|8490.1|8488.9|8487.2|8486|413
1639673100000|2021-12-16 16:45:00|8488.2|8486.7|8491|8490.1|8491.6|8490.4|8487.5|8486.5|519
1639673400000|2021-12-16 16:50:00|8490.9|8490|8490.2|8488.7|8491.9|8490.4|8489.8|8488.6|372
1639673700000|2021-12-16 16:55:00|8489.9|8489|8489.5|8488.6|8490.8|8489.5|8486.5|8485.3|610
1639674000000|2021-12-16 17:00:00|8489.8|8488.3|8491.1|8489.6|8491.7|8490.6|8487.8|8486.6|357
1639674300000|2021-12-16 17:05:00|8491|8489.5|8492.5|8491|8493.9|8492.8|8491|8489.5|354
1639674600000|2021-12-16 17:10:00|8492.4|8490.9|8493.6|8492.7|8495.2|8494.1|8492|8490.8|353
1639674900000|2021-12-16 17:15:00|8493.5|8492.6|8495.4|8493.9|8495.6|8494.4|8493.5|8492.3|389
1639675200000|2021-12-16 17:20:00|8495.5|8494|8496.5|8495.6|8496.7|8495.7|8494.4|8493.2|399
1639675500000|2021-12-16 17:25:00|8496.4|8495.5|8495.9|8494.4|8498.8|8497.6|8495.4|8494.2|366
1639675800000|2021-12-16 17:30:00|8495.8|8494.3|8495.6|8494.7|8496.6|8495.4|8494.9|8493.7|323
1639676100000|2021-12-16 17:35:00|8495.7|8494.8|8495.4|8493.9|8497|8495.8|8495.1|8493.7|413
1639676400000|2021-12-16 17:40:00|8495.5|8494|8497.9|8497|8498.2|8497.1|8495|8493.6|313
1639676700000|2021-12-16 17:45:00|8497.8|8496.9|8499|8498.1|8499.3|8498.1|8496.3|8495.1|404
1639677000000|2021-12-16 17:50:00|8498.9|8498|8498.4|8497.5|8499.5|8498.3|8497.2|8496|349
1639677300000|2021-12-16 17:55:00|8498.5|8497.6|8498.3|8496.8|8499.3|8498.1|8498|8496.7|226
1639677600000|2021-12-16 18:00:00|8498.2|8496.7|8500.6|8499.1|8500.9|8499.6|8497.8|8496.6|349
1639677900000|2021-12-16 18:05:00|8500.7|8499.2|8500.8|8499.3|8501.8|8500.6|8500.3|8499.1|314
1639678200000|2021-12-16 18:10:00|8500.9|8499.4|8499.6|8498.1|8501|8499.8|8499|8497.9|283
1639678500000|2021-12-16 18:15:00|8499.3|8498.4|8499.9|8499|8500.3|8499.2|8498.6|8497.6|205
1639678800000|2021-12-16 18:20:00|8499.8|8498.9|8501.7|8500.8|8502.1|8500.9|8499|8498|266
1639679100000|2021-12-16 18:25:00|8501.6|8500.7|8501.8|8500.3|8502.3|8501.3|8500.9|8499.7|284
1639679400000|2021-12-16 18:30:00|8501.5|8500|8501.7|8500.2|8502.9|8501.7|8501.1|8500|257
1639679700000|2021-12-16 18:35:00|8501.6|8500.1|8501.7|8500.2|8502.3|8501|8500.2|8499|227
1639680000000|2021-12-16 18:40:00|8501.5|8500.6|8502.4|8500.9|8502.6|8501.3|8501.4|8500.2|242
1639680300000|2021-12-16 18:45:00|8502.3|8500.8|8503.2|8501.7|8503.2|8501.9|8501.3|8500.1|325
1639680600000|2021-12-16 18:50:00|8503.1|8501.6|8504.3|8503.4|8504.7|8503.4|8502.8|8501.5|198
1639680900000|2021-12-16 18:55:00|8504.6|8503.1|8506|8505.1|8506.2|8505.3|8504.6|8503.1|222
1639681200000|2021-12-16 19:00:00|8505.9|8505|8506.2|8505.3|8507.2|8506.1|8505.5|8504.3|284
1639681500000|2021-12-16 19:05:00|8506.3|8505.4|8506|8505.1|8506.7|8505.4|8505.7|8504.5|233
1639681800000|2021-12-16 19:10:00|8506.1|8505.2|8506|8505.1|8506.9|8505.7|8505.5|8504.3|237
1639682100000|2021-12-16 19:15:00|8506.4|8504.9|8507.6|8506.7|8507.9|8506.8|8504.9|8503.7|271
1639682400000|2021-12-16 19:20:00|8507.5|8506.6|8508.5|8507.6|8509.2|8508|8507.4|8506.2|293
1639682700000|2021-12-16 19:25:00|8508.4|8507.5|8508.7|8507.8|8509|8507.9|8507.7|8506.8|209
1639683000000|2021-12-16 19:30:00|8508.8|8507.9|8508|8507.1|8509.3|8508.2|8507.8|8506.6|272
1639683300000|2021-12-16 19:35:00|8508.1|8507.2|8506.4|8504.9|8508.7|8507.5|8505.9|8504.7|206
1639683600000|2021-12-16 19:40:00|8506.2|8505.3|8507.3|8505.8|8508.2|8507|8505.3|8504.1|291
1639683900000|2021-12-16 19:45:00|8507.2|8505.7|8508|8507.1|8508.9|8507.7|8506.7|8505.6|392
1639684200000|2021-12-16 19:50:00|8507.9|8507|8509.5|8508|8509.5|8508|8507.1|8505.9|396
1639684500000|2021-12-16 19:55:00|8509.4|8507.9|8509.5|8508|8511|8510|8508.7|8507.6|512
1639684800000|2021-12-16 20:00:00|8509.2|8508.3|8508.5|8507.6|8510.7|8509.2|8508.3|8507|577
1639685100000|2021-12-16 20:05:00|8508.4|8507.5|8510.7|8509.2|8511.3|8510.1|8508.3|8506.9|347
1639685400000|2021-12-16 20:10:00|8510.6|8509.1|8512.9|8512|8513.2|8512.1|8510.2|8509|385
1639685700000|2021-12-16 20:15:00|8512.8|8511.9|8512.8|8511.9|8513.6|8512.3|8512.2|8511|313
1639686000000|2021-12-16 20:20:00|8512.7|8511.8|8513|8511.5|8513.3|8512|8511.6|8510.4|321
1639686300000|2021-12-16 20:25:00|8512.9|8511.4|8511.8|8510.3|8513.4|8512.2|8511.1|8509.9|326
1639686600000|2021-12-16 20:30:00|8511.9|8510.4|8510.8|8509.9|8512.5|8511.3|8510.5|8509|316
1639686900000|2021-12-16 20:35:00|8511.1|8509.6|8511.5|8510|8512.3|8510.8|8510.9|8509.4|306
1639687200000|2021-12-16 20:40:00|8511.4|8509.9|8510.8|8509.3|8511.6|8510.1|8510.1|8508.8|219
1639687500000|2021-12-16 20:45:00|8510.5|8509|8508.7|8507.2|8511.2|8509.7|8507.9|8506.6|250
1639687800000|2021-12-16 20:50:00|8508.8|8507.3|8507.6|8506.1|8508.8|8507.5|8506.9|8505.6|381
1639688100000|2021-12-16 20:55:00|8507.7|8506.2|8505.9|8505|8507.7|8506.4|8505.8|8504.3|337
1639688400000|2021-12-16 21:00:00|8506.2|8504.7|8506.3|8504.8|8507.9|8506.4|8506|8504.5|264
1639688700000|2021-12-16 21:05:00|8506.2|8504.7|8506.2|8504.7|8506.7|8505.2|8506|8504.5|163
1639689000000|2021-12-16 21:10:00|8506.3|8504.8|8506.3|8504.8|8506.4|8505|8505.3|8504|131
1639689300000|2021-12-16 21:15:00|8506.2|8504.7|8505.9|8504.4|8506.8|8505.3|8505.5|8504|149
1639689600000|2021-12-16 21:20:00|8505.8|8504.3|8504.1|8502.6|8505.9|8504.4|8503.5|8502|234
1639689900000|2021-12-16 21:25:00|8503.9|8503|8505|8503.5|8505.4|8504|8503|8501.5|262
1639690200000|2021-12-16 21:30:00|8504.9|8503.4|8505|8503.5|8505.7|8504.2|8504|8502.5|212
1639690500000|2021-12-16 21:35:00|8505.1|8503.6|8504.7|8503.2|8505.2|8503.7|8504.7|8503.2|82
1639690800000|2021-12-16 21:40:00|8504.6|8503.1|8504.5|8503|8505.5|8504|8504.2|8502.8|148
1639691100000|2021-12-16 21:45:00|8504.6|8503.1|8505.8|8504.3|8505.8|8504.3|8504.4|8502.9|257
1639691400000|2021-12-16 21:50:00|8505.9|8504.4|8506.2|8504.7|8506.7|8505|8505.4|8503.6|263
1639691700000|2021-12-16 21:55:00|8506.1|8504.6|8509.7|8500|8510.5|8504.7|8504.9|8496.3|820
1639692000000|2021-12-16 22:00:00|8511.3|8500.3|8509|8498|8515.5|8504.5|8505.7|8494.7|40
1639692300000|2021-12-16 22:05:00|8510.4|8499.4|8507|8499.7|8510.8|8503.1|8505.2|8494.2|146
1639692600000|2021-12-16 22:10:00|8509.2|8498.2|8507.7|8496.7|8510.4|8501.6|8505.3|8496.2|314
1639692900000|2021-12-16 22:15:00|8507.6|8497.2|8507.5|8499.8|8512.6|8502|8505.3|8495.4|424
1639693200000|2021-12-16 22:20:00|8507.2|8500|8507.1|8499|8510.8|8502.7|8504.8|8497.2|322
1639693500000|2021-12-16 22:25:00|8508.1|8498.8|8506.9|8500.7|8509.9|8501.1|8505.8|8497.7|197
1639693800000|2021-12-16 22:30:00|8508.4|8499.9|8507.1|8498.8|8510.6|8501.5|8505.4|8497.4|348
1639694100000|2021-12-16 22:35:00|8507.3|8499.3|8506.7|8500.4|8509.1|8502.8|8504.9|8498.9|376
1639694400000|2021-12-16 22:40:00|8506.8|8500.1|8506.5|8501.4|8510.9|8502.8|8505.3|8499.9|264
1639694700000|2021-12-16 22:45:00|8506.3|8501.1|8506.3|8500.2|8508.7|8501.3|8504.7|8499.3|347
1639695000000|2021-12-16 22:50:00|8506.2|8500.3|8506.4|8499.8|8508.5|8501.8|8504.6|8499.2|324
1639695300000|2021-12-16 22:55:00|8506.5|8499.9|8506.3|8499.6|8507.1|8501.1|8505.7|8499.4|366
1639695600000|2021-12-16 23:00:00|8506.1|8499.7|8507.5|8502.1|8510.7|8503.1|8504.5|8499.1|758
1639695900000|2021-12-16 23:05:00|8507.3|8502|8507|8499.1|8510.9|8503.8|8505.3|8496.1|1018
1639696200000|2021-12-16 23:10:00|8506.9|8499|8507.1|8502.4|8511|8503.3|8505.5|8498.2|817
1639696500000|2021-12-16 23:15:00|8507.7|8501.9|8509.2|8504.9|8510.7|8505.9|8505.8|8501.3|696
1639696800000|2021-12-16 23:20:00|8509.4|8504.7|8508.7|8504.5|8510.6|8506.6|8507.5|8498|833
1639697100000|2021-12-16 23:25:00|8508.6|8504.4|8506.8|8505.3|8509.9|8506.3|8506.8|8501.8|381
1639697400000|2021-12-16 23:30:00|8506.7|8505.2|8506.8|8505.3|8507.5|8505.9|8506.3|8504.8|291
1639697700000|2021-12-16 23:35:00|8506.7|8505.2|8506.6|8505.1|8507|8505.5|8506.3|8504.8|224
1639698000000|2021-12-16 23:40:00|8506.5|8505|8506.5|8505|8506.9|8505.4|8506.2|8504.7|189
1639698300000|2021-12-16 23:45:00|8506.6|8505.1|8507.2|8505.7|8507.6|8506.1|8506.2|8504.5|192
1639698600000|2021-12-16 23:50:00|8507.1|8505.6|8507.9|8506.4|8508.3|8506.8|8507.1|8505.6|134
1639698900000|2021-12-16 23:55:00|8508|8506.5|8507.8|8506.3|8508.5|8507|8507.4|8505.9|216
1639699200000|2021-12-17 00:00:00|8507.9|8506.4|8503.9|8502.4|8508.7|8507.2|8503.5|8502|402
1639699500000|2021-12-17 00:05:00|8503.8|8502.3|8502|8500.5|8504|8502.5|8501.9|8500.4|379
1639699800000|2021-12-17 00:10:00|8502.3|8500.8|8502.1|8500.6|8503.7|8502.2|8501.4|8499.9|346
1639700100000|2021-12-17 00:15:00|8502|8500.5|8503.9|8502.4|8504|8502.5|8502|8500.5|182
1639700400000|2021-12-17 00:20:00|8504|8502.5|8502.8|8501.3|8504.2|8502.7|8502.7|8501.2|131
1639700700000|2021-12-17 00:25:00|8502.9|8501.4|8502.2|8500.7|8503|8501.5|8501.7|8500.5|202
1639701000000|2021-12-17 00:30:00|8502.1|8500.6|8501.9|8500.4|8502.4|8501|8501.5|8500.3|295
1639701300000|2021-12-17 00:35:00|8501.8|8500.3|8501|8499.5|8502.3|8500.8|8500.4|8498.9|237
1639701600000|2021-12-17 00:40:00|8500.9|8499.4|8500|8498.5|8501.5|8500|8499.6|8498.4|141
1639701900000|2021-12-17 00:45:00|8499.9|8498.4|8499.1|8498.2|8500.1|8498.9|8499.1|8497.8|121
1639702200000|2021-12-17 00:50:00|8499.2|8498.3|8504.4|8502.9|8504.4|8502.9|8499.2|8497.9|351
1639702500000|2021-12-17 00:55:00|8504.6|8503.1|8501.6|8500.7|8504.6|8503.1|8501.6|8500.3|303
1639702800000|2021-12-17 01:00:00|8501.7|8500.8|8500.9|8499.4|8502.2|8501|8500.3|8499.1|312
1639703100000|2021-12-17 01:05:00|8500.6|8499.7|8500.4|8499.5|8501.3|8500|8499.5|8498.1|319
1639703400000|2021-12-17 01:10:00|8500.7|8499.2|8501|8499.5|8501.3|8500.1|8499.8|8498.3|222
1639703700000|2021-12-17 01:15:00|8501.2|8499.7|8500.5|8499|8501.6|8500.3|8500.3|8499|174
1639704000000|2021-12-17 01:20:00|8500.6|8499.1|8500|8498.5|8500.9|8499.6|8499.3|8498.1|205
1639704300000|2021-12-17 01:25:00|8500.1|8498.6|8499.7|8498.2|8500.8|8499.9|8499.5|8498.1|274
1639704600000|2021-12-17 01:30:00|8499.8|8498.3|8498.8|8497.9|8500.6|8499.1|8498.7|8497.5|177
1639704900000|2021-12-17 01:35:00|8498.7|8497.8|8500.8|8499.3|8500.8|8499.3|8498.7|8497.5|195
1639705200000|2021-12-17 01:40:00|8500.4|8499.5|8498.9|8498|8500.9|8499.5|8498.5|8497.4|297
1639705500000|2021-12-17 01:45:00|8498.8|8497.9|8498|8497.1|8499.4|8498.2|8497.7|8496.6|268
1639705800000|2021-12-17 01:50:00|8498.3|8496.8|8498.1|8496.6|8498.5|8497.2|8497.3|8496|232
1639706100000|2021-12-17 01:55:00|8498.2|8496.7|8496.4|8495.5|8498.3|8496.9|8496.2|8494.9|328
1639706400000|2021-12-17 02:00:00|8496.9|8495.4|8495.9|8494.4|8497.2|8495.7|8495.5|8494|227
1639706700000|2021-12-17 02:05:00|8495.8|8494.3|8494.6|8493.7|8496.1|8494.6|8494.2|8493.2|267
1639707000000|2021-12-17 02:10:00|8494.7|8493.8|8495.8|8494.3|8496.3|8494.9|8494.4|8493.3|213
1639707300000|2021-12-17 02:15:00|8495.7|8494.2|8494|8493.1|8496.1|8494.7|8493.8|8492.6|298
1639707600000|2021-12-17 02:20:00|8494.3|8492.8|8495.3|8493.8|8495.5|8494.2|8493.6|8492.3|257
1639707900000|2021-12-17 02:25:00|8495.1|8493.6|8495.7|8494.8|8496.8|8495.4|8494.6|8493.3|309
1639708200000|2021-12-17 02:30:00|8495.6|8494.7|8495.7|8494.2|8496.1|8494.8|8494.9|8493.8|246
1639708500000|2021-12-17 02:35:00|8495.4|8494.5|8495.7|8494.8|8496.3|8495.1|8495.2|8493.9|216
1639708800000|2021-12-17 02:40:00|8496|8494.5|8495.2|8493.7|8496|8494.6|8494.9|8493.5|190
1639709100000|2021-12-17 02:45:00|8495.3|8493.8|8495.9|8494.4|8496.2|8495.1|8494.7|8493.6|180
1639709400000|2021-12-17 02:50:00|8496|8494.5|8496.4|8494.9|8496.9|8495.7|8495.2|8493.9|212
1639709700000|2021-12-17 02:55:00|8496.5|8495|8498.6|8497.1|8499.2|8498|8496.2|8494.9|393
1639710000000|2021-12-17 03:00:00|8498.3|8496.8|8499.8|8498.9|8501.1|8500|8496.8|8495.7|280
1639710300000|2021-12-17 03:05:00|8500.1|8498.6|8500.8|8499.3|8500.9|8499.7|8499.7|8498.4|208
1639710600000|2021-12-17 03:10:00|8500.9|8499.4|8501.7|8500.2|8501.9|8500.4|8500.6|8499.3|211
1639710900000|2021-12-17 03:15:00|8501.8|8500.3|8498.4|8496.9|8502.1|8500.8|8498.2|8496.7|192
1639711200000|2021-12-17 03:20:00|8498.2|8496.7|8498.2|8496.7|8498.7|8497.4|8497.8|8496.3|158
1639711500000|2021-12-17 03:25:00|8498.3|8496.8|8498.1|8496.6|8498.6|8497.4|8497.6|8496.3|150
1639711800000|2021-12-17 03:30:00|8498|8496.5|8499.8|8498.3|8499.9|8498.4|8497.7|8496.2|175
1639712100000|2021-12-17 03:35:00|8499.9|8498.4|8503.2|8501.7|8503.2|8501.7|8499.9|8498.4|217
1639712400000|2021-12-17 03:40:00|8502.9|8502|8501.8|8500.3|8503.7|8502.4|8501.2|8500|200
1639712700000|2021-12-17 03:45:00|8501.7|8500.2|8501.7|8500.2|8502.1|8500.9|8500.6|8499.5|145
1639713000000|2021-12-17 03:50:00|8501.6|8500.1|8501.8|8500.3|8503.1|8501.7|8501.2|8500|154
1639713300000|2021-12-17 03:55:00|8501.9|8500.4|8503.9|8502.4|8504.6|8503.1|8501.8|8500.3|288
1639713600000|2021-12-17 04:00:00|8504|8502.5|8506.5|8505|8507.2|8505.7|8503.2|8501.7|337
1639713900000|2021-12-17 04:05:00|8506.4|8504.9|8504.8|8503.3|8506.6|8505.1|8504.5|8503|285
1639714200000|2021-12-17 04:10:00|8504.9|8503.4|8505.2|8503.7|8505.5|8504.3|8504.3|8502.9|270
1639714500000|2021-12-17 04:15:00|8505.1|8503.6|8504.9|8503.4|8505.4|8503.9|8504|8502.5|212
1639714800000|2021-12-17 04:20:00|8504.7|8503.2|8505.1|8503.6|8505.4|8504.1|8504.6|8503.1|155
1639715100000|2021-12-17 04:25:00|8505.2|8503.7|8505.4|8503.9|8505.9|8504.5|8504.8|8503.3|186
1639715400000|2021-12-17 04:30:00|8505.5|8504|8506.9|8505.4|8507|8505.5|8505.2|8503.9|259
1639715700000|2021-12-17 04:35:00|8507|8505.5|8507.3|8505.8|8507.3|8506|8506.2|8504.9|149
1639716000000|2021-12-17 04:40:00|8507.2|8505.7|8505.8|8504.3|8507.2|8505.7|8505|8503.5|141
1639716300000|2021-12-17 04:45:00|8505.9|8504.4|8506.8|8505.3|8507.1|8505.8|8505.6|8504.3|136
1639716600000|2021-12-17 04:50:00|8506.7|8505.2|8508.1|8506.6|8508.2|8507.1|8506.2|8504.8|235
1639716900000|2021-12-17 04:55:00|8508|8506.5|8506.7|8505.2|8508.2|8507.1|8506.4|8505.2|194
1639717200000|2021-12-17 05:00:00|8506.8|8505.3|8507.8|8506.3|8508.2|8506.9|8506.3|8505.1|198
1639717500000|2021-12-17 05:05:00|8507.9|8506.4|8509.4|8507.9|8509.6|8508.1|8507.4|8506.1|188
1639717800000|2021-12-17 05:10:00|8509.5|8508|8509.8|8508.3|8510.1|8508.6|8508.9|8507.4|203
1639718100000|2021-12-17 05:15:00|8509.7|8508.2|8509.1|8507.6|8510.1|8508.6|8508.4|8506.9|195
1639718400000|2021-12-17 05:20:00|8509.2|8507.7|8508.2|8506.7|8509.4|8508|8508.1|8506.6|224
1639718700000|2021-12-17 05:25:00|8508.1|8506.6|8507.9|8506.4|8508.4|8507|8507|8505.8|150
1639719000000|2021-12-17 05:30:00|8508|8506.5|8505.7|8504.2|8508.1|8506.6|8504.5|8503|288
1639719300000|2021-12-17 05:35:00|8505.8|8504.3|8506.9|8505.4|8507.2|8505.9|8504.9|8503.4|218
1639719600000|2021-12-17 05:40:00|8506.8|8505.3|8506.1|8504.6|8508.3|8506.8|8506|8504.5|247
1639719900000|2021-12-17 05:45:00|8506.2|8504.7|8508.2|8506.7|8508.7|8507.3|8505.7|8504.3|221
1639720200000|2021-12-17 05:50:00|8508.3|8506.8|8509.7|8508.2|8509.9|8508.9|8507.8|8506.5|314
1639720500000|2021-12-17 05:55:00|8509.9|8508.4|8509.9|8508.4|8510.7|8509.4|8509.5|8508.1|379
1639720800000|2021-12-17 06:00:00|8510|8508.5|8508.1|8506.6|8510|8508.5|8507.8|8506.5|456
1639721100000|2021-12-17 06:05:00|8508.3|8506.8|8508.6|8507.7|8509.3|8507.8|8507.7|8506.2|186
1639721400000|2021-12-17 06:10:00|8508.7|8507.8|8508.4|8506.9|8509.1|8507.8|8507.4|8506.2|214
1639721700000|2021-12-17 06:15:00|8508.8|8507.3|8507.6|8506.7|8508.8|8507.6|8507.2|8505.7|188
1639722000000|2021-12-17 06:20:00|8507.9|8506.4|8508|8506.5|8509.3|8508|8506.6|8505.4|213
1639722300000|2021-12-17 06:25:00|8508.1|8506.6|8508.9|8507.4|8509.1|8507.8|8507.4|8505.9|165
1639722600000|2021-12-17 06:30:00|8509|8507.5|8509.9|8508.4|8510.1|8508.7|8508.3|8507|214
1639722900000|2021-12-17 06:35:00|8510|8508.5|8508.3|8506.8|8510.7|8509.5|8507.8|8506.6|279
1639723200000|2021-12-17 06:40:00|8508.2|8506.7|8506.3|8504.8|8508.6|8507.3|8506|8504.8|248
1639723500000|2021-12-17 06:45:00|8506.2|8504.7|8504.6|8503.1|8508|8506.5|8503.9|8502.6|279
1639723800000|2021-12-17 06:50:00|8504.7|8503.2|8507.8|8506.3|8507.9|8506.4|8504.1|8502.8|329
1639724100000|2021-12-17 06:55:00|8507.9|8506.4|8507.5|8503.3|8508.1|8506.9|8503.8|8500.2|527
1639724400000|2021-12-17 07:00:00|8507.1|8503.8|8508.8|8507.3|8510.7|8509.2|8504.9|8501.7|671
1639724700000|2021-12-17 07:05:00|8508.9|8507.4|8509.7|8508.2|8510.9|8509.7|8508.1|8506.8|459
1639725000000|2021-12-17 07:10:00|8509.6|8508.1|8509.6|8508.1|8510.3|8508.8|8508.4|8507.2|464
1639725300000|2021-12-17 07:15:00|8509.5|8508|8507.5|8506|8510.3|8508.8|8507.1|8505.7|506
1639725600000|2021-12-17 07:20:00|8507.4|8505.9|8507|8505.5|8509.8|8508.3|8507|8505.5|377
1639725900000|2021-12-17 07:25:00|8507.1|8505.6|8506.9|8505.4|8507.5|8506.1|8505.6|8504.5|407
1639726200000|2021-12-17 07:30:00|8506.8|8505.3|8509.1|8507.6|8510.3|8508.9|8506.6|8505.3|399
1639726500000|2021-12-17 07:35:00|8509|8507.5|8509.5|8508|8511.3|8510|8508.5|8507.2|511
1639726800000|2021-12-17 07:40:00|8509.6|8508.1|8508.5|8507|8509.8|8508.6|8507.5|8506.2|401
1639727100000|2021-12-17 07:45:00|8508.4|8506.9|8503.4|8502.5|8508.4|8506.9|8502.8|8501.8|498
1639727400000|2021-12-17 07:50:00|8503.3|8502.4|8505.4|8504.5|8506.1|8505|8503.3|8502.1|566
1639727700000|2021-12-17 07:55:00|8505.5|8504.6|8504.9|8503.4|8508.5|8507.3|8504.5|8503|744
1639728000000|2021-12-17 08:00:00|8505|8503.5|8505.7|8504.2|8507.1|8505.9|8503.4|8502|755
1639728300000|2021-12-17 08:05:00|8505.6|8504.1|8502.9|8501.4|8506.3|8505.1|8500.8|8499.5|591
1639728600000|2021-12-17 08:10:00|8502.8|8501.3|8501.2|8499.7|8504|8502.7|8499.7|8498.2|626
1639728900000|2021-12-17 08:15:00|8501|8499.5|8502.2|8500.7|8502.5|8501.3|8500.2|8498.7|711
1639729200000|2021-12-17 08:20:00|8502|8501.1|8501.9|8500.4|8503.9|8502.6|8501|8499.9|714
1639729500000|2021-12-17 08:25:00|8501.7|8500.2|8500.6|8499.1|8502|8500.7|8499.2|8497.9|654
1639729800000|2021-12-17 08:30:00|8500.5|8499|8509|8507.5|8509.1|8507.7|8500|8498.7|746
1639730100000|2021-12-17 08:35:00|8508.6|8507.7|8507.7|8506.2|8511.4|8510|8506.9|8505.6|699
1639730400000|2021-12-17 08:40:00|8507.8|8506.3|8506.9|8505.4|8508.4|8507.1|8505.3|8504.1|629
1639730700000|2021-12-17 08:45:00|8506.8|8505.3|8507.6|8506.1|8511.2|8510|8506.4|8504.9|522
1639731000000|2021-12-17 08:50:00|8507.7|8506.2|8505.3|8503.8|8508.4|8507.2|8505.1|8503.6|573
1639731300000|2021-12-17 08:55:00|8505.2|8503.7|8509|8507.5|8509.4|8507.9|8504.9|8503.7|441
1639731600000|2021-12-17 09:00:00|8509.1|8507.6|8505.7|8504.2|8509.1|8507.6|8504.3|8503.2|579
1639731900000|2021-12-17 09:05:00|8505.8|8504.3|8507|8505.5|8509.8|8508.5|8505.7|8504.2|588
1639732200000|2021-12-17 09:10:00|8506.9|8505.4|8507.1|8505.6|8507.6|8506.2|8505|8503.8|579
1639732500000|2021-12-17 09:15:00|8507|8505.5|8504.8|8503.3|8507.3|8505.9|8502|8500.8|565
1639732800000|2021-12-17 09:20:00|8504.9|8503.4|8502.7|8501.2|8505.2|8503.7|8502|8500.6|548
1639733100000|2021-12-17 09:25:00|8502.6|8501.1|8501.7|8500.2|8503.2|8502|8499.8|8498.5|453
1639733400000|2021-12-17 09:30:00|8501.8|8500.3|8499.1|8497.6|8501.9|8500.6|8498.7|8497.4|590
1639733700000|2021-12-17 09:35:00|8499|8497.5|8497.6|8496.1|8501|8499.7|8497.5|8496|651
1639734000000|2021-12-17 09:40:00|8497.8|8496.3|8501.2|8499.7|8502.9|8501.4|8497.6|8496.3|683
1639734300000|2021-12-17 09:45:00|8501.1|8499.6|8503|8501.5|8503.9|8502.4|8498.3|8497|658
1639734600000|2021-12-17 09:50:00|8502.7|8501.2|8510.5|8509|8512.5|8511.1|8502.6|8501.1|905
1639734900000|2021-12-17 09:55:00|8510.4|8508.9|8511.2|8509.7|8512.4|8511.1|8509.6|8508.4|600
1639735200000|2021-12-17 10:00:00|8511|8509.5|8511.5|8510.6|8512.9|8511.7|8509.4|8507.9|668
1639735500000|2021-12-17 10:05:00|8512|8510.5|8513|8512.1|8514.5|8513|8510.3|8509.1|734
1639735800000|2021-12-17 10:10:00|8513.1|8512.2|8515.5|8514|8516.3|8514.9|8511.9|8510.8|676
1639736100000|2021-12-17 10:15:00|8515.6|8514.1|8515.6|8514.7|8516.5|8515.2|8513.2|8511.7|582
1639736400000|2021-12-17 10:20:00|8515.5|8514.6|8518.4|8516.9|8518.5|8517.1|8514.6|8513.5|509
1639736700000|2021-12-17 10:25:00|8518.3|8516.8|8521.9|8520.4|8521.9|8520.4|8517.6|8516.2|523
1639737000000|2021-12-17 10:30:00|8522|8520.5|8521.8|8520.3|8523|8521.8|8519.4|8517.9|510
1639737300000|2021-12-17 10:35:00|8521.9|8520.4|8527.8|8526.3|8528.3|8526.8|8521.6|8520.3|551
1639737600000|2021-12-17 10:40:00|8527.7|8526.2|8525.5|8524|8528.3|8527|8524.8|8523.6|517
1639737900000|2021-12-17 10:45:00|8525.6|8524.1|8524.8|8523.9|8527|8525.8|8522.4|8521.3|564
1639738200000|2021-12-17 10:50:00|8524.7|8523.8|8524.7|8523.8|8525.3|8524|8522.9|8521.8|557
1639738500000|2021-12-17 10:55:00|8524.8|8523.9|8522.6|8521.1|8525.4|8524.3|8520.3|8519|494
1639738800000|2021-12-17 11:00:00|8522.8|8521.3|8521.9|8520.4|8524.8|8523.3|8521.4|8520.2|508
1639739100000|2021-12-17 11:05:00|8521.8|8520.3|8518.5|8517.6|8522.1|8520.6|8517.8|8516.7|474
1639739400000|2021-12-17 11:10:00|8518.4|8517.5|8519.4|8517.9|8521.9|8520.4|8517.4|8516.3|496
1639739700000|2021-12-17 11:15:00|8519.3|8517.8|8518|8516.5|8519.6|8518.4|8516.6|8515.4|414
1639740000000|2021-12-17 11:20:00|8518.1|8516.6|8518.1|8516.6|8519.3|8517.8|8516.8|8515.7|407
1639740300000|2021-12-17 11:25:00|8518.2|8516.7|8516.9|8515.4|8519.2|8517.9|8516.2|8515|435
1639740600000|2021-12-17 11:30:00|8517|8515.5|8514.2|8513.3|8518.2|8516.9|8513.3|8512.1|584
1639740900000|2021-12-17 11:35:00|8514.6|8513.1|8516|8514.5|8516.7|8515.5|8513.3|8512|464
1639741200000|2021-12-17 11:40:00|8515.9|8514.4|8513.6|8512.1|8517|8515.5|8513.4|8512|450
1639741500000|2021-12-17 11:45:00|8513.5|8512|8517.2|8515.7|8519.5|8518.3|8513.2|8512|489
1639741800000|2021-12-17 11:50:00|8517.1|8515.6|8518.9|8517.4|8519.5|8518.2|8515.9|8514.7|414
1639742100000|2021-12-17 11:55:00|8518.5|8517.6|8518.6|8517.1|8520.3|8519.2|8518.3|8517|422
1639742400000|2021-12-17 12:00:00|8518.8|8517.3|8517.1|8515.6|8519.3|8518.2|8516.8|8515.3|484
1639742700000|2021-12-17 12:05:00|8517.2|8515.7|8517.1|8515.6|8518|8516.8|8516|8514.7|375
1639743000000|2021-12-17 12:10:00|8517|8515.5|8514.9|8513.4|8517.6|8516.3|8514|8512.9|406
1639743300000|2021-12-17 12:15:00|8514.8|8513.3|8513.1|8511.6|8516.6|8515.2|8512.7|8511.5|428
1639743600000|2021-12-17 12:20:00|8513|8511.5|8513.9|8513|8514.7|8513.3|8512.8|8511.3|352
1639743900000|2021-12-17 12:25:00|8513.8|8512.9|8517|8515.5|8517|8515.8|8513.7|8512.6|436
1639744200000|2021-12-17 12:30:00|8516.9|8515.4|8518.9|8517.4|8520.2|8519.2|8516.1|8514.8|457
1639744500000|2021-12-17 12:35:00|8518.8|8517.3|8518.6|8517.1|8519.9|8518.6|8517.4|8516|562
1639744800000|2021-12-17 12:40:00|8518.4|8516.9|8523|8522.1|8523.2|8522.3|8518.2|8516.9|480
1639745100000|2021-12-17 12:45:00|8523.3|8521.8|8525.3|8524.4|8528.4|8527.2|8523|8521.8|584
1639745400000|2021-12-17 12:50:00|8525.4|8524.5|8523.7|8522.2|8527|8525.7|8522.9|8521.8|685
1639745700000|2021-12-17 12:55:00|8523.2|8522.3|8522.1|8520.6|8524.2|8523.1|8521.1|8519.9|614
1639746000000|2021-12-17 13:00:00|8522.3|8520.8|8523|8522.1|8524.2|8523.1|8521.4|8520.2|523
1639746300000|2021-12-17 13:05:00|8523.1|8522.2|8523|8521.5|8523.4|8522.2|8520.4|8519.2|564
1639746600000|2021-12-17 13:10:00|8522.9|8521.4|8521.3|8519.8|8524|8522.8|8520.9|8519.8|606
1639746900000|2021-12-17 13:15:00|8521.4|8519.9|8517.8|8516.9|8521.5|8520.2|8517.8|8516.9|533
1639747200000|2021-12-17 13:20:00|8518|8517.1|8515.6|8514.7|8519.4|8518.1|8515.1|8514.2|496
1639747500000|2021-12-17 13:25:00|8515.5|8514.6|8518.7|8517.8|8518.7|8517.8|8515.4|8514.5|456
1639747800000|2021-12-17 13:30:00|8518.6|8517.7|8517.9|8516.4|8519.1|8517.8|8516.5|8515.4|487
1639748100000|2021-12-17 13:35:00|8517.8|8516.3|8517.9|8516.4|8518.9|8517.8|8515.6|8514.3|581
1639748400000|2021-12-17 13:40:00|8517.6|8516.7|8508.1|8506.6|8517.7|8516.8|8507.8|8506.5|706
1639748700000|2021-12-17 13:45:00|8508.2|8506.7|8508.6|8507.7|8510.4|8509|8506.7|8505.5|472
1639749000000|2021-12-17 13:50:00|8508.9|8507.4|8508|8506.5|8510.4|8509.3|8507.7|8506.5|460
1639749300000|2021-12-17 13:55:00|8508.1|8506.6|8508.9|8507.4|8509.6|8508.4|8505.6|8504.4|637
1639749600000|2021-12-17 14:00:00|8509|8507.5|8509.8|8508.3|8510.3|8509.1|8507|8505.9|642
1639749900000|2021-12-17 14:05:00|8509.9|8508.4|8510.2|8509.3|8510.7|8509.3|8507.9|8506.9|580
1639750200000|2021-12-17 14:10:00|8510.1|8509.2|8509.8|8508.9|8510.8|8509.6|8508.4|8507.2|527
1639750500000|2021-12-17 14:15:00|8509.9|8509|8511.5|8510.6|8512.3|8511|8508.9|8507.5|575
1639750800000|2021-12-17 14:20:00|8511.2|8510.3|8509.6|8508.7|8511.2|8510.3|8507.7|8506.6|595
1639751100000|2021-12-17 14:25:00|8509.5|8508.1|8506.9|8506|8509.8|8508.6|8505.8|8504.6|638
1639751400000|2021-12-17 14:30:00|8506.8|8505.9|8510.4|8509.5|8510.8|8509.6|8506.2|8505.1|842
1639751700000|2021-12-17 14:35:00|8510.3|8509.4|8510.8|8509.3|8512.7|8511.7|8509.4|8508.1|729
1639752000000|2021-12-17 14:40:00|8510.7|8509.2|8510.9|8509.4|8512|8510.7|8509.5|8508.3|733
1639752300000|2021-12-17 14:45:00|8510.8|8509.3|8509.7|8508.2|8511.6|8510.3|8508.7|8507.7|756
1639752600000|2021-12-17 14:50:00|8509.6|8508.7|8507.9|8506.4|8509.9|8508.8|8505.5|8504.3|849
1639752900000|2021-12-17 14:55:00|8507.8|8506.3|8513.2|8512.3|8513.9|8512.7|8507.6|8506.3|838
1639753200000|2021-12-17 15:00:00|8513.1|8512.2|8513.1|8512.2|8515.7|8514.5|8511.6|8510.5|839
1639753500000|2021-12-17 15:05:00|8513|8512.1|8514.7|8513.2|8516.1|8515|8512.7|8511.5|740
1639753800000|2021-12-17 15:10:00|8514.5|8513.6|8514|8512.5|8515.2|8513.8|8512.6|8511.2|672
1639754100000|2021-12-17 15:15:00|8513.6|8512.7|8509.4|8507.9|8514.7|8513.3|8509.1|8507.6|815
1639754400000|2021-12-17 15:20:00|8509.1|8508.2|8511.2|8509.7|8512.5|8511.1|8509.1|8507.8|646
1639754700000|2021-12-17 15:25:00|8511.3|8509.8|8507.4|8505.9|8511.5|8510.3|8506.7|8505.4|749
1639755000000|2021-12-17 15:30:00|8507|8506.1|8505|8504.1|8509.1|8507.9|8504.6|8503.6|621
1639755300000|2021-12-17 15:35:00|8505.1|8504.2|8505.3|8503.8|8506.3|8504.8|8502.2|8500.8|749
1639755600000|2021-12-17 15:40:00|8505.4|8503.9|8507.5|8506|8508.7|8507.4|8505.3|8503.8|635
1639755900000|2021-12-17 15:45:00|8507.6|8506.1|8503.6|8502.7|8507.6|8506.5|8503.6|8502.4|602
1639756200000|2021-12-17 15:50:00|8503.7|8502.8|8499.1|8498.2|8504.6|8503.5|8499|8497.7|779
1639756500000|2021-12-17 15:55:00|8499.2|8498.3|8501.3|8499.8|8502.9|8501.6|8496.1|8494.9|1015
1639756800000|2021-12-17 16:00:00|8501.2|8499.7|8500|8498.5|8501.7|8500.5|8497.9|8496.6|914
1639757100000|2021-12-17 16:05:00|8500.1|8498.6|8502.2|8500.7|8504.2|8502.9|8498.9|8497.4|664
1639757400000|2021-12-17 16:10:00|8502.3|8500.8|8497.1|8496.2|8503.4|8502.2|8496.7|8495.3|830
1639757700000|2021-12-17 16:15:00|8497.4|8495.9|8495.8|8494.3|8498.1|8496.9|8495.5|8494.2|563
1639758000000|2021-12-17 16:20:00|8495.9|8494.4|8495.7|8494.2|8497.4|8496.2|8494.6|8493.2|528
1639758300000|2021-12-17 16:25:00|8495.8|8494.3|8498.1|8496.6|8498.2|8496.9|8495|8493.9|458
1639758600000|2021-12-17 16:30:00|8498.2|8496.7|8500.3|8498.8|8500.5|8499.2|8497.1|8495.8|537
1639758900000|2021-12-17 16:35:00|8499.9|8499|8498.5|8497.6|8501.2|8499.9|8497.5|8496.3|521
1639759200000|2021-12-17 16:40:00|8498.6|8497.7|8500.1|8498.6|8501.4|8500.2|8498.1|8497.1|482
1639759500000|2021-12-17 16:45:00|8499.6|8498.7|8499.1|8497.6|8501|8499.9|8498|8496.7|611
1639759800000|2021-12-17 16:50:00|8499.2|8497.7|8498.7|8497.2|8499.7|8498.5|8497.7|8496.3|439
1639760100000|2021-12-17 16:55:00|8498.8|8497.3|8499.6|8498.1|8501.5|8500.3|8498.3|8496.9|504
1639760400000|2021-12-17 17:00:00|8499.7|8498.2|8501.1|8500.2|8502.2|8501|8498.9|8497.7|529
1639760700000|2021-12-17 17:05:00|8501|8500.1|8502.5|8501|8503.7|8502.5|8500.8|8499.3|466
1639761000000|2021-12-17 17:10:00|8502.4|8500.9|8499.4|8498.5|8502.6|8501.4|8499.2|8498|363
1639761300000|2021-12-17 17:15:00|8499.7|8498.2|8500.2|8498.7|8500.3|8499.2|8497.9|8496.7|412
1639761600000|2021-12-17 17:20:00|8500.1|8498.6|8502|8500.5|8502.1|8501|8499.9|8498.6|499
1639761900000|2021-12-17 17:25:00|8501.9|8500.4|8500.2|8499.3|8503.8|8502.3|8500.1|8499|364
1639762200000|2021-12-17 17:30:00|8500.3|8499.4|8498.8|8497.3|8501|8499.8|8498.4|8496.9|327
1639762500000|2021-12-17 17:35:00|8498.9|8497.4|8500.3|8498.8|8500.3|8498.8|8497.9|8496.4|297
1639762800000|2021-12-17 17:40:00|8500.2|8498.7|8500.4|8498.9|8501.2|8500|8499.5|8498.2|375
1639763100000|2021-12-17 17:45:00|8500.3|8498.8|8500.6|8499.1|8501.5|8500.2|8497.6|8496.3|414
1639763400000|2021-12-17 17:50:00|8500.7|8499.2|8500.9|8499.4|8501.3|8500.1|8499.1|8497.9|316
1639763700000|2021-12-17 17:55:00|8500.8|8499.3|8497.8|8496.3|8501.1|8500.1|8497.2|8496|410
1639764000000|2021-12-17 18:00:00|8497.7|8496.2|8496.4|8495.5|8498.4|8497.4|8495.1|8494.2|486
1639764300000|2021-12-17 18:05:00|8496.3|8495.4|8498.2|8496.7|8498.6|8497.3|8496.3|8495|349
1639764600000|2021-12-17 18:10:00|8498.3|8496.8|8499.3|8497.8|8499.6|8498.1|8497.6|8496.4|333
1639764900000|2021-12-17 18:15:00|8499.4|8497.9|8497.9|8497|8499.5|8498|8496.9|8495.6|320
1639765200000|2021-12-17 18:20:00|8497.8|8496.9|8497|8495.5|8498.4|8497.2|8496.6|8495.5|306
1639765500000|2021-12-17 18:25:00|8497.1|8495.6|8496.6|8495.1|8497.2|8496.2|8496|8494.8|230
1639765800000|2021-12-17 18:30:00|8496.5|8495|8495.4|8493.9|8496.9|8495.6|8494.6|8493.4|300
1639766100000|2021-12-17 18:35:00|8495.5|8494|8493.8|8492.9|8496.2|8494.7|8492.4|8491.5|455
1639766400000|2021-12-17 18:40:00|8493.7|8492.8|8494.8|8493.9|8495.6|8494.4|8493.1|8491.9|468
1639766700000|2021-12-17 18:45:00|8494.7|8493.8|8494|8492.5|8495|8493.9|8492.5|8491.4|329
1639767000000|2021-12-17 18:50:00|8494.1|8492.6|8494.7|8493.2|8495.5|8494.4|8493.3|8492.1|362
1639767300000|2021-12-17 18:55:00|8494.9|8493.4|8493.4|8491.9|8495.7|8494.3|8493|8491.7|434
1639767600000|2021-12-17 19:00:00|8493.3|8491.8|8492.6|8491.1|8494|8492.9|8491.6|8490.4|409
1639767900000|2021-12-17 19:05:00|8492.5|8491|8493.1|8492.2|8494.2|8492.8|8492|8490.8|335
1639768200000|2021-12-17 19:10:00|8493.4|8491.9|8495.4|8493.9|8495.7|8494.6|8493.2|8491.7|195
1639768500000|2021-12-17 19:15:00|8495.5|8494|8493.1|8491.6|8495.8|8494.7|8492.8|8491.6|210
1639768800000|2021-12-17 19:20:00|8493.2|8491.7|8491|8490.1|8493.2|8491.9|8490.6|8489.4|311
1639769100000|2021-12-17 19:25:00|8490.9|8490|8491.1|8489.6|8492.4|8491.2|8490.7|8489.5|289
1639769400000|2021-12-17 19:30:00|8491.2|8489.7|8490.9|8490|8491.5|8490.3|8490|8488.8|311
1639769700000|2021-12-17 19:35:00|8491|8490.1|8491.8|8490.9|8492.8|8491.5|8491|8489.7|286
1639770000000|2021-12-17 19:40:00|8491.9|8491|8492.5|8491|8493.5|8492.3|8491.4|8490.1|221
1639770300000|2021-12-17 19:45:00|8492.4|8490.9|8492.3|8490.8|8493|8491.5|8491|8489.9|219
1639770600000|2021-12-17 19:50:00|8492.5|8491|8491.8|8490.3|8493.4|8492.2|8491.5|8490.2|288
1639770900000|2021-12-17 19:55:00|8491.7|8490.2|8492.5|8491|8492.6|8491.1|8490.7|8489.4|380
1639771200000|2021-12-17 20:00:00|8492.3|8490.8|8492|8490.5|8493|8491.8|8491.4|8489.9|355
1639771500000|2021-12-17 20:05:00|8492.1|8490.6|8491.2|8489.7|8492.2|8490.7|8490.7|8489.4|196
1639771800000|2021-12-17 20:10:00|8491.1|8489.6|8491.2|8489.7|8492.3|8490.9|8491|8489.6|193
1639772100000|2021-12-17 20:15:00|8491.3|8489.8|8491.3|8489.8|8491.7|8490.2|8490.1|8488.6|312
1639772400000|2021-12-17 20:20:00|8491.2|8489.7|8491.6|8490.1|8491.7|8490.2|8490.3|8488.8|204
1639772700000|2021-12-17 20:25:00|8491.7|8490.2|8492.3|8490.8|8492.6|8491.1|8491.1|8489.6|182
1639773000000|2021-12-17 20:30:00|8492.4|8490.9|8490.9|8489.4|8492.4|8491.1|8490.7|8489.4|266
1639773300000|2021-12-17 20:35:00|8491|8489.5|8489.2|8487.7|8491.8|8490.3|8489.1|8487.7|282
1639773600000|2021-12-17 20:40:00|8489.5|8488|8491.2|8489.7|8491.3|8489.8|8489.3|8487.8|325
1639773900000|2021-12-17 20:45:00|8491.1|8489.6|8491.8|8490.3|8493.7|8492.2|8490.2|8488.7|251
1639774200000|2021-12-17 20:50:00|8491.9|8490.4|8493.6|8492.1|8493.8|8492.5|8491.7|8490.2|439
1639774500000|2021-12-17 20:55:00|8493.5|8492|8490.9|8489.4|8493.6|8492.1|8490.1|8488.6|465
1639774800000|2021-12-17 21:00:00|8491.1|8489.6|8493|8491.5|8493.5|8492|8490.6|8489.1|455
1639775100000|2021-12-17 21:05:00|8493.1|8491.6|8495.2|8493.7|8495.4|8493.9|8492.8|8491.3|253
1639775400000|2021-12-17 21:10:00|8495.1|8493.6|8494|8492.5|8495.2|8493.7|8492.8|8491.3|250
1639775700000|2021-12-17 21:15:00|8493.9|8492.4|8493.5|8492|8494|8492.5|8493.1|8491.6|206
1639776000000|2021-12-17 21:20:00|8492.7|8491.2|8491.1|8489.6|8492.9|8491.4|8490.9|8489.4|168
1639776300000|2021-12-17 21:25:00|8491|8489.5|8493.2|8491.7|8493.8|8492.3|8490.8|8489.3|252
1639776600000|2021-12-17 21:30:00|8493|8491.5|8492.5|8491|8493.1|8491.6|8490.2|8488.7|244
1639776900000|2021-12-17 21:35:00|8492.6|8491.1|8492.3|8490.8|8492.9|8491.4|8491.7|8490.1|149
1639777200000|2021-12-17 21:40:00|8492.2|8490.7|8493.3|8490.9|8493.7|8492.2|8491.8|8490.3|235
1639777500000|2021-12-17 21:45:00|8493.5|8490.6|8494.6|8489.6|8497|8493.4|8492.8|8488.2|1405
1639777800000|2021-12-17 21:50:00|8494.1|8489.7|8495.3|8487.1|8496.1|8490.2|8491.5|8483|1027
1639778100000|2021-12-17 21:55:00|8494.3|8487|8493.5|8482.5|8498|8488.8|8490.3|8482.5|892
1639947600000|2021-12-19 21:00:00|8498.4|8486.3|8497.9|8479.5|8498.4|8486.3|8497.9|8479.5|7
1639947900000|2021-12-19 21:05:00|8499.8|8478.8|8497.9|8479.5|8499.8|8479.5|8497.9|8478.8|2
1639948200000|2021-12-19 21:10:00|8498.4|8485.5|8498.4|8485.5|8498.4|8485.5|8498.4|8485.5|1
1639948500000|2021-12-19 21:15:00|8497.9|8485.4|8498.4|8485.4|8499.8|8485.4|8497.9|8478.8|4
1639948800000|2021-12-19 21:20:00|8494.2|8487.7|8496.7|8479.8|8496.9|8487.7|8493.9|8479.4|18
1639949100000|2021-12-19 21:25:00||8483.5||8483.5||8483.5||8483.5|1
1639949400000|2021-12-19 21:30:00|8496.8|8483.7|8493.3|8481|8499.9|8487.3|8493.3|8480.6|12
1639949700000|2021-12-19 21:35:00|8493.4||8493.3||8493.4||8493.3||2
1639950000000|2021-12-19 21:40:00|8499.9|8481.5|8493.3|8481|8515.5|8494.5|8493.3|8481|5
1639950300000|2021-12-19 21:45:00|8501.3|8483.7|8497.3|8482|8501.6|8483.7|8493|8478.5|31
1639950600000|2021-12-19 21:50:00|8493.9|8480.8|8493|8479.7|8501.6|8482.2|8493|8478.2|14
1639950900000|2021-12-19 21:55:00|8495.7|8479.6|8494.1|8479.6|8495.7|8479.6|8494.1|8479.6|4
1639951200000|2021-12-19 22:00:00|8500.9|8479.9|8494|8482.2|8500.9|8485.9|8489|8477.4|171
1639951500000|2021-12-19 22:05:00|8494.6|8482|8492.3|8481.3|8496.6|8488|8489.2|8478.2|167
1639951800000|2021-12-19 22:10:00|8492.6|8481.6|8493.1|8482.1|8500.2|8489.2|8489.1|8479|242
1639952100000|2021-12-19 22:15:00|8493.2|8482.2|8490.1|8482.2|8501.4|8490.4|8489.1|8481|283
1639952400000|2021-12-19 22:20:00|8490.4|8482.3|8489.4|8483.2|8494.4|8484.6|8488.9|8480.7|262
1639952700000|2021-12-19 22:25:00|8489.2|8483|8494.9|8483.9|8497|8486|8488.2|8481|324
1639953000000|2021-12-19 22:30:00|8494.8|8483.8|8493.2|8485.5|8499.8|8488.8|8491.5|8481.8|528
1639953300000|2021-12-19 22:35:00|8493.9|8486.5|8492.1|8486|8495.7|8486.8|8490|8481.8|389
1639953600000|2021-12-19 22:40:00|8492.2|8486.1|8495.5|8484.5|8495.9|8486.8|8490|8482.7|443
1639953900000|2021-12-19 22:45:00|8493.7|8485.7|8494.6|8483.6|8497.1|8487.1|8492.9|8482.7|378
1639954200000|2021-12-19 22:50:00|8494.7|8483.7|8495.3|8484.3|8500.4|8489.4|8491.3|8481.1|434
1639954500000|2021-12-19 22:55:00|8494.9|8483.9|8494.6|8483.6|8503.4|8492.4|8492.7|8483.1|317
1639954800000|2021-12-19 23:00:00|8494.3|8483.3|8492.5|8488.8|8496.3|8490.4|8489.8|8481.1|964
1639955100000|2021-12-19 23:05:00|8491.9|8489.2|8494.7|8492.2|8495.1|8492.8|8490.9|8488.4|733
1639955400000|2021-12-19 23:10:00|8494.8|8492.1|8495.2|8493.7|8495.4|8493.7|8492.8|8490.9|441
1639955700000|2021-12-19 23:15:00|8495.1|8493.6|8498.2|8496.7|8499.3|8497.8|8494.9|8493.4|312
1639956000000|2021-12-19 23:20:00|8498.1|8496.6|8497.3|8495.8|8498.9|8497.4|8496.9|8495.4|449
1639956300000|2021-12-19 23:25:00|8497.2|8495.7|8498.7|8497.2|8499.1|8497.6|8496.4|8494.9|322
1639956600000|2021-12-19 23:30:00|8498.8|8497.3|8497.7|8496.2|8498.9|8497.4|8497.5|8496|218
1639956900000|2021-12-19 23:35:00|8497.9|8496.4|8498.6|8497.1|8498.8|8497.3|8497.4|8495.9|201
1639957200000|2021-12-19 23:40:00|8498.8|8497.3|8498.5|8497|8498.9|8497.4|8498.4|8496.9|126
1639957500000|2021-12-19 23:45:00|8498.6|8497.1|8500.4|8498.9|8500.8|8499.5|8498.6|8497.1|250
1639957800000|2021-12-19 23:50:00|8500.5|8499|8499.4|8497.9|8501|8499.5|8498|8496.5|200
1639958100000|2021-12-19 23:55:00|8499.3|8497.8|8499.4|8497.9|8500.4|8498.9|8498.8|8497.3|321
1639958400000|2021-12-20 00:00:00|8499.2|8497.7|8500.3|8498.8|8501.4|8499.9|8498|8496.5|478
1639958700000|2021-12-20 00:05:00|8500.4|8498.9|8499.3|8497.8|8501|8499.5|8498.5|8497|345
1639959000000|2021-12-20 00:10:00|8499.4|8497.9|8499.7|8498.2|8501|8499.5|8498.8|8497.4|429
1639959300000|2021-12-20 00:15:00|8499.9|8498.4|8499.5|8498|8501.2|8499.7|8499.4|8497.9|257
1639959600000|2021-12-20 00:20:00|8499.6|8498.1|8501.2|8499.7|8501.8|8500.3|8499|8497.5|345
1639959900000|2021-12-20 00:25:00|8501.1|8499.6|8501.3|8499.8|8502.1|8500.6|8500|8498.7|256
1639960200000|2021-12-20 00:30:00|8501.1|8499.6|8502.3|8500.8|8502.7|8501.2|8500.8|8499.3|292
1639960500000|2021-12-20 00:35:00|8502.4|8500.9|8502.9|8501.4|8503.1|8501.7|8502.2|8500.7|227
1639960800000|2021-12-20 00:40:00|8503|8501.5|8501.9|8500.4|8503.3|8501.8|8501.7|8500.2|251
1639961100000|2021-12-20 00:45:00|8501.8|8500.3|8503.3|8501.8|8503.8|8502.3|8501.7|8500.2|263
1639961400000|2021-12-20 00:50:00|8503.2|8501.7|8500|8498.5|8503.2|8501.7|8500|8498.5|368
1639961700000|2021-12-20 00:55:00|8500.1|8498.6|8500.5|8499|8501.3|8499.8|8499.3|8497.1|248
1639962000000|2021-12-20 01:00:00|8500.6|8499.1|8498.6|8497.7|8500.8|8499.3|8498.6|8497.4|268
1639962300000|2021-12-20 01:05:00|8499|8497.5|8499.2|8497.7|8500.1|8498.6|8498.8|8497.3|210
1639962600000|2021-12-20 01:10:00|8499.3|8497.8|8500.6|8499.1|8502.2|8500.7|8499.2|8497.7|240
1639962900000|2021-12-20 01:15:00|8500.5|8499|8501.6|8500.1|8502.9|8501.7|8499.9|8498.4|230
1639963200000|2021-12-20 01:20:00|8501.7|8500.2|8501|8499.5|8501.7|8500.2|8500.6|8499.1|260
1639963500000|2021-12-20 01:25:00|8501.1|8499.6|8501.2|8499.7|8501.9|8500.4|8500.6|8499.1|211
1639963800000|2021-12-20 01:30:00|8501.1|8499.6|8499.9|8498.4|8502.1|8500.6|8499|8497.9|297
1639964100000|2021-12-20 01:35:00|8500|8498.5|8500.6|8499.1|8500.7|8499.2|8498.9|8497.6|262
1639964400000|2021-12-20 01:40:00|8500.7|8499.2|8501.2|8499.7|8501.5|8500.2|8499.8|8498.6|282
1639964700000|2021-12-20 01:45:00|8501.1|8499.6|8498.7|8497.2|8501.2|8499.7|8498.2|8496.7|269
1639965000000|2021-12-20 01:50:00|8498.8|8497.3|8497.1|8495.6|8499.3|8498.1|8496.7|8495.4|324
1639965300000|2021-12-20 01:55:00|8497.2|8495.7|8497.2|8495.7|8497.9|8496.8|8496.5|8495.3|280
1639965600000|2021-12-20 02:00:00|8497.1|8495.6|8497.4|8495.9|8498.1|8496.8|8496.2|8495.1|319
1639965900000|2021-12-20 02:05:00|8497.3|8495.8|8499.7|8498.2|8499.8|8498.3|8496.6|8495.1|307
1639966200000|2021-12-20 02:10:00|8499.8|8498.3|8499.5|8498|8499.9|8498.4|8498.5|8497|288
1639966500000|2021-12-20 02:15:00|8499.6|8498.1|8500.6|8499.1|8501|8499.5|8499.2|8497.7|196
1639966800000|2021-12-20 02:20:00|8500.5|8499|8500.3|8498.8|8501.2|8499.7|8500.2|8498.7|137
1639967100000|2021-12-20 02:25:00|8500.4|8498.9|8501.6|8500.1|8501.8|8500.7|8500|8498.5|232
1639967400000|2021-12-20 02:30:00|8501.7|8500.2|8501.9|8500.4|8502|8500.8|8499.8|8498.5|260
1639967700000|2021-12-20 02:35:00|8502|8500.5|8502|8500.5|8503|8501.5|8501.5|8500.2|196
1639968000000|2021-12-20 02:40:00|8501.9|8500.4|8502.6|8501.1|8503.3|8501.9|8501.9|8500.4|217
1639968300000|2021-12-20 02:45:00|8502.7|8501.2|8503.8|8502.3|8503.9|8502.8|8502.7|8501.2|245
1639968600000|2021-12-20 02:50:00|8503.4|8502.5|8504.3|8502.8|8505.1|8503.9|8503.4|8502.2|307
1639968900000|2021-12-20 02:55:00|8503.9|8502.4|8502.3|8500.8|8504.5|8503.3|8501.7|8500.3|391
1639969200000|2021-12-20 03:00:00|8502.2|8500.7|8502.2|8500.7|8502.9|8501.6|8501.3|8499.8|263
1639969500000|2021-12-20 03:05:00|8502.3|8500.8|8501.5|8500|8502.3|8501|8501.3|8499.8|196
1639969800000|2021-12-20 03:10:00|8501.2|8500.3|8502.6|8501.1|8502.7|8501.3|8501.1|8499.8|228
1639970100000|2021-12-20 03:15:00|8502.7|8501.2|8503.3|8501.8|8503.7|8502.6|8502.2|8500.7|255
1639970400000|2021-12-20 03:20:00|8503.4|8501.9|8502.5|8501|8504.1|8502.9|8502.5|8501|206
1639970700000|2021-12-20 03:25:00|8502.6|8501.1|8504.5|8503|8504.7|8503.3|8502.4|8501|244
1639971000000|2021-12-20 03:30:00|8504.6|8503.1|8505|8503.5|8505.3|8504.1|8504|8502.8|210
1639971300000|2021-12-20 03:35:00|8504.9|8503.4|8504.9|8503.4|8505.1|8503.8|8504.4|8503.1|106
1639971600000|2021-12-20 03:40:00|8504.5|8503.6|8504.9|8503.4|8505.2|8503.9|8504.4|8503.1|144
1639971900000|2021-12-20 03:45:00|8504.8|8503.3|8504.7|8503.2|8505.2|8503.7|8504.2|8502.8|193
1639972200000|2021-12-20 03:50:00|8504.6|8503.1|8505|8503.5|8505|8503.7|8503.9|8502.7|175
1639972500000|2021-12-20 03:55:00|8504.8|8503.3|8505.2|8503.7|8505.3|8503.8|8504.6|8503.1|214
1639972800000|2021-12-20 04:00:00|8505.1|8503.6|8504|8502.5|8505.3|8503.8|8503.7|8502.3|207
1639973100000|2021-12-20 04:05:00|8503.9|8502.4|8504.3|8502.8|8504.5|8503.3|8503.8|8502.4|146
1639973400000|2021-12-20 04:10:00|8504.4|8502.9|8504.2|8502.7|8504.7|8503.3|8503.6|8502.1|206
1639973700000|2021-12-20 04:15:00|8504.1|8502.6|8504.2|8502.7|8504.2|8502.9|8503.2|8501.9|209
1639974000000|2021-12-20 04:20:00|8504.1|8502.6|8504.1|8503.2|8504.8|8503.5|8503.7|8502.5|219
1639974300000|2021-12-20 04:25:00|8504.4|8502.9|8505.7|8504.2|8506.5|8505.3|8504.1|8502.9|379
1639974600000|2021-12-20 04:30:00|8505.8|8504.3|8505.5|8504|8505.8|8504.4|8505.1|8503.6|172
1639974900000|2021-12-20 04:35:00|8505.6|8504.1|8504.8|8503.3|8505.7|8504.4|8504.3|8502.9|190
1639975200000|2021-12-20 04:40:00|8504.9|8503.4|8505.4|8503.9|8505.6|8504.3|8504.2|8502.7|182
1639975500000|2021-12-20 04:45:00|8505.3|8503.8|8506.2|8504.7|8506.3|8504.8|8505.1|8503.6|146
1639975800000|2021-12-20 04:50:00|8506.3|8504.8|8506.7|8505.2|8506.7|8505.3|8505.8|8504.6|151
1639976100000|2021-12-20 04:55:00|8506.8|8505.3|8506.2|8505.3|8507.2|8505.9|8505.6|8504.4|244
1639976400000|2021-12-20 05:00:00|8506.1|8505.2|8507.9|8506.4|8508.4|8506.9|8506.1|8504.8|278
1639976700000|2021-12-20 05:05:00|8507.8|8506.3|8508.2|8506.7|8509.6|8508.2|8507.4|8506|305
1639977000000|2021-12-20 05:10:00|8508.3|8506.8|8505.8|8504.3|8508.3|8506.8|8505.1|8503.8|201
1639977300000|2021-12-20 05:15:00|8505.9|8504.4|8507.2|8505.7|8508.5|8507.2|8505.6|8504.1|228
1639977600000|2021-12-20 05:20:00|8507.1|8505.6|8507.4|8505.9|8507.9|8506.6|8506.2|8504.9|266
1639977900000|2021-12-20 05:25:00|8507.3|8505.8|8507.7|8506.2|8508.1|8506.8|8506.5|8505.3|198
1639978200000|2021-12-20 05:30:00|8507.8|8506.3|8507.2|8505.7|8508|8506.7|8506.4|8505.1|178
1639978500000|2021-12-20 05:35:00|8507.1|8505.6|8508.7|8507.2|8509.3|8507.8|8506.9|8505.5|190
1639978800000|2021-12-20 05:40:00|8508.9|8507.4|8509.2|8507.7|8510.2|8508.9|8508.5|8507.3|257
1639979100000|2021-12-20 05:45:00|8509.3|8507.8|8508.9|8507.4|8509.4|8508.1|8508.4|8507.2|210
1639979400000|2021-12-20 05:50:00|8508.8|8507.3|8510.6|8509.1|8511.2|8509.7|8508.7|8507.2|295
1639979700000|2021-12-20 05:55:00|8510.7|8509.2|8512.1|8510.6|8512.6|8511.4|8509.9|8508.8|268
1639980000000|2021-12-20 06:00:00|8512|8510.5|8512.8|8511.3|8513.1|8511.6|8511.7|8510.3|283
1639980300000|2021-12-20 06:05:00|8512.7|8511.2|8511.8|8510.3|8513.2|8512.1|8511.2|8509.9|266
1639980600000|2021-12-20 06:10:00|8511.3|8510.4|8512.2|8511.3|8512.6|8511.5|8511.1|8509.8|319
1639980900000|2021-12-20 06:15:00|8512.1|8511.2|8511.2|8509.7|8512.6|8511.3|8510.9|8509.6|191
1639981200000|2021-12-20 06:20:00|8511.3|8509.8|8510.6|8509.7|8512.4|8510.9|8510.3|8509|270
1639981500000|2021-12-20 06:25:00|8510.7|8509.2|8512.6|8511.1|8514.2|8512.9|8510.5|8509.2|384
1639981800000|2021-12-20 06:30:00|8512.7|8511.2|8512.1|8511.2|8513.5|8512.1|8511.5|8510|321
1639982100000|2021-12-20 06:35:00|8512.4|8510.9|8513.8|8512.3|8514.5|8513.3|8512.4|8510.9|436
1639982400000|2021-12-20 06:40:00|8513.7|8512.2|8514.6|8513.7|8515.2|8513.8|8513.7|8512.2|388
1639982700000|2021-12-20 06:45:00|8514.5|8513.6|8513.8|8512.3|8515.1|8513.6|8513.3|8512|288
1639983000000|2021-12-20 06:50:00|8513.9|8512.4|8513.3|8511.8|8514.1|8512.9|8512.3|8511|357
1639983300000|2021-12-20 06:55:00|8513.2|8511.7|8511.6|8510.1|8514.1|8512.9|8511.5|8510|240
1639983600000|2021-12-20 07:00:00|8511.8|8510.3|8514.8|8513.3|8515.6|8514.1|8511.7|8510.2|568
1639983900000|2021-12-20 07:05:00|8514.9|8513.4|8515.7|8514.8|8515.8|8514.8|8513.4|8512.2|514
1639984200000|2021-12-20 07:10:00|8516|8514.5|8515.8|8514.3|8518.1|8516.9|8514.6|8513.4|642
1639984500000|2021-12-20 07:15:00|8516.1|8514.6|8519.2|8517.7|8519.3|8517.8|8515.5|8514.3|600
1639984800000|2021-12-20 07:20:00|8519.3|8517.8|8520.4|8518.9|8520.8|8519.5|8518.7|8517.5|562
1639985100000|2021-12-20 07:25:00|8520.6|8519.1|8520.2|8518.7|8521.6|8520.1|8519.4|8517.9|495
1639985400000|2021-12-20 07:30:00|8520.3|8518.8|8519.1|8518.2|8521.4|8520.2|8518.1|8517|656
1639985700000|2021-12-20 07:35:00|8519.2|8518.3|8520.9|8519.4|8521.2|8519.7|8518.8|8517.7|483
1639986000000|2021-12-20 07:40:00|8521|8519.5|8519.2|8517.7|8521|8519.5|8518.3|8516.8|557
1639986300000|2021-12-20 07:45:00|8519.1|8517.6|8522.8|8521.3|8522.9|8521.7|8518.2|8517|405
1639986600000|2021-12-20 07:50:00|8522.7|8521.2|8522.3|8520.8|8523|8521.8|8521.4|8520|421
1639986900000|2021-12-20 07:55:00|8522|8521.1|8518.7|8517.2|8522.9|8521.7|8518.5|8517|723
1639987200000|2021-12-20 08:00:00|8518.6|8517.1|8521.7|8520.2|8522.8|8521.5|8518.6|8517.1|645
1639987500000|2021-12-20 08:05:00|8521.8|8520.3|8524|8522.5|8525.2|8523.9|8519.1|8517.9|630
1639987800000|2021-12-20 08:10:00|8524.1|8522.6|8525|8524.1|8525.6|8524.3|8523|8521.8|512
1639988100000|2021-12-20 08:15:00|8525.2|8524.3|8526.7|8525.2|8529.7|8528.2|8525.2|8524|605
1639988400000|2021-12-20 08:20:00|8526.8|8525.3|8527.4|8525.9|8528.1|8527|8525.5|8524.1|643
1639988700000|2021-12-20 08:25:00|8527.5|8526|8524.9|8523.4|8528.8|8527.5|8524.5|8523|656
1639989000000|2021-12-20 08:30:00|8525|8523.5|8526.6|8525.1|8529.3|8528|8524.5|8523|729
1639989300000|2021-12-20 08:35:00|8526.5|8525|8531.1|8529.6|8531.6|8530.1|8525.5|8524|635
1639989600000|2021-12-20 08:40:00|8531|8529.5|8530.2|8528.7|8531.5|8530.2|8529.6|8528.1|504
1639989900000|2021-12-20 08:45:00|8530.4|8528.9|8530.3|8528.8|8530.8|8529.7|8528.3|8527.1|571
1639990200000|2021-12-20 08:50:00|8530.4|8528.9|8534.1|8532.6|8534.5|8533.3|8530.2|8528.8|548
1639990500000|2021-12-20 08:55:00|8534|8532.5|8534|8532.5|8535.5|8534.3|8533.7|8532.2|501
1639990800000|2021-12-20 09:00:00|8534.1|8532.6|8536.4|8534.9|8538.9|8537.7|8534.1|8532.6|549
1639991100000|2021-12-20 09:05:00|8536.5|8535|8534.5|8533|8539.5|8538|8533.7|8532.5|687
1639991400000|2021-12-20 09:10:00|8534|8532.5|8534.3|8532.8|8534.5|8533|8531.1|8530|478
1639991700000|2021-12-20 09:15:00|8534.4|8532.9|8535.3|8533.8|8538.3|8536.8|8532.9|8531.7|724
1639992000000|2021-12-20 09:20:00|8535.4|8533.9|8538.9|8537.4|8540.3|8538.9|8534.9|8533.4|552
1639992300000|2021-12-20 09:25:00|8538.5|8537.6|8545.4|8543.9|8545.7|8544.3|8538.5|8537.5|580
1639992600000|2021-12-20 09:30:00|8545.3|8543.8|8543.9|8542.4|8546.1|8544.8|8543.2|8542|580
1639992900000|2021-12-20 09:35:00|8543.8|8542.3|8543|8541.5|8543.8|8542.3|8539.8|8538.4|666
1639993200000|2021-12-20 09:40:00|8543.1|8541.6|8540.1|8539.2|8543.5|8542.3|8539.6|8538.5|464
1639993500000|2021-12-20 09:45:00|8539.9|8539|8537.6|8536.1|8539.9|8539|8534.8|8532.9|743
1639993800000|2021-12-20 09:50:00|8537.8|8536.3|8544.4|8542.9|8545.3|8543.8|8537.7|8536.2|807
1639994100000|2021-12-20 09:55:00|8544.1|8543.2|8542|8540.5|8544.9|8543.8|8541.6|8540.4|818
1639994400000|2021-12-20 10:00:00|8542.1|8540.6|8536.9|8535.4|8542.3|8540.8|8536.1|8534.9|953
1639994700000|2021-12-20 10:05:00|8537|8535.5|8538.3|8536.8|8539.7|8538.5|8536.2|8535.2|871
1639995000000|2021-12-20 10:10:00|8537.9|8537|8541.9|8540.4|8542.5|8541|8537.8|8536.7|855
1639995300000|2021-12-20 10:15:00|8542|8540.5|8541.7|8540.2|8544.2|8542.8|8540.8|8539.6|615
1639995600000|2021-12-20 10:20:00|8541.8|8540.3|8540.4|8538.9|8542.4|8541.1|8538.9|8537.6|618
1639995900000|2021-12-20 10:25:00|8540.3|8538.8|8537|8535.5|8541|8539.9|8536.9|8535.4|531
1639996200000|2021-12-20 10:30:00|8536.9|8535.4|8536.1|8534.6|8539.5|8538.2|8535.5|8534|589
1639996500000|2021-12-20 10:35:00|8536.2|8534.7|8538.9|8538|8539.5|8538.3|8535.3|8534.2|426
1639996800000|2021-12-20 10:40:00|8539.2|8538.3|8540.4|8539.5|8540.8|8539.7|8538.1|8537.1|404
1639997100000|2021-12-20 10:45:00|8540.6|8539.1|8541.6|8540.1|8541.7|8540.2|8539.4|8537.9|424
1639997400000|2021-12-20 10:50:00|8541.7|8540.2|8541.1|8539.6|8544.4|8543|8540.7|8539.5|444
1639997700000|2021-12-20 10:55:00|8541|8539.5|8536.7|8535.2|8541.7|8540.4|8536|8534.6|551
1639998000000|2021-12-20 11:00:00|8536.8|8535.3|8539.4|8537.9|8539.5|8538.3|8534.8|8533.5|466
1639998300000|2021-12-20 11:05:00|8539.3|8537.8|8540.4|8538.9|8541|8539.7|8538.5|8537.3|340
1639998600000|2021-12-20 11:10:00|8540.3|8538.8|8541.5|8540.6|8542.3|8541.3|8539.5|8538.3|306
1639998900000|2021-12-20 11:15:00|8541.8|8540.3|8542.1|8540.6|8543.6|8542.3|8540.8|8539.5|393
1639999200000|2021-12-20 11:20:00|8542|8540.5|8538.5|8537.6|8542.7|8541.6|8538.4|8537.2|392
1639999500000|2021-12-20 11:25:00|8538.6|8537.7|8538.6|8537.7|8540|8539|8538.5|8537.3|362
1639999800000|2021-12-20 11:30:00|8538.8|8537.9|8538.4|8536.9|8540.1|8539.1|8537.6|8536.4|377
1640000100000|2021-12-20 11:35:00|8537.9|8537|8537.6|8536.1|8538.9|8537.8|8536.5|8535.3|313
1640000400000|2021-12-20 11:40:00|8537.5|8536|8539.7|8538.8|8540.6|8539.1|8536.9|8535.7|237
1640000700000|2021-12-20 11:45:00|8540.2|8538.7|8541.1|8539.6|8541.4|8539.9|8539.5|8538|242
1640001000000|2021-12-20 11:50:00|8541.2|8539.7|8541.5|8540|8541.6|8540.4|8539.9|8538.6|216
1640001300000|2021-12-20 11:55:00|8541.4|8539.9|8536.7|8535.2|8541.4|8539.9|8536.2|8534.9|587
1640001600000|2021-12-20 12:00:00|8536.8|8535.3|8537.4|8535.9|8538.8|8537.6|8536|8534.7|478
1640001900000|2021-12-20 12:05:00|8537.5|8536|8532.7|8531.2|8537.9|8536.8|8532.7|8531.2|430
1640002200000|2021-12-20 12:10:00|8532.8|8531.3|8533.5|8532|8534.4|8533.2|8532.2|8530.9|439
1640002500000|2021-12-20 12:15:00|8533.4|8531.9|8534.3|8532.8|8534.7|8533.3|8532.6|8531.4|319
1640002800000|2021-12-20 12:20:00|8534.4|8532.9|8535.1|8534.2|8536.6|8535.3|8533.7|8532.4|376
1640003100000|2021-12-20 12:25:00|8535.2|8534.3|8532.7|8531.2|8535.5|8534.4|8532.4|8530.9|305
1640003400000|2021-12-20 12:30:00|8532.6|8531.1|8530.7|8529.2|8532.8|8531.3|8529.9|8528.7|388
1640003700000|2021-12-20 12:35:00|8530.6|8529.1|8532.3|8530.8|8534|8532.5|8530.6|8529.1|264
1640004000000|2021-12-20 12:40:00|8532.2|8530.7|8530.9|8529.4|8533.2|8532|8530.1|8528.7|322
1640004300000|2021-12-20 12:45:00|8530.3|8529.2|8532.4|8531.5|8534|8532.5|8530.2|8529|324
1640004600000|2021-12-20 12:50:00|8532.3|8531.4|8528.5|8527|8533.2|8532|8527.3|8526.3|530
1640004900000|2021-12-20 12:55:00|8528.6|8527.1|8527.6|8526.1|8529.2|8528|8526.4|8525.2|563
1640005200000|2021-12-20 13:00:00|8527.5|8526|8527|8525.5|8529.1|8528.2|8526.5|8525.3|649
1640005500000|2021-12-20 13:05:00|8527.2|8525.7|8523.4|8521.9|8528.6|8527.3|8522.1|8520.9|559
1640005800000|2021-12-20 13:10:00|8523.5|8522|8521.2|8519.7|8523.9|8522.8|8519.4|8518|631
1640006100000|2021-12-20 13:15:00|8520.5|8519.6|8518.4|8516.9|8521.7|8520.5|8518.2|8516.8|541
1640006400000|2021-12-20 13:20:00|8518.3|8516.8|8518.1|8517.2|8519.4|8518.2|8513.7|8512.3|585
1640006700000|2021-12-20 13:25:00|8518.4|8517.5|8522.8|8521.3|8522.9|8521.6|8517.9|8516.7|648
1640007000000|2021-12-20 13:30:00|8522.6|8521.1|8524|8523.1|8524.9|8523.7|8522.1|8520.9|729
1640007300000|2021-12-20 13:35:00|8524.1|8523.2|8526.9|8525.4|8527.9|8525.9|8523.9|8522.8|591
1640007600000|2021-12-20 13:40:00|8526.8|8525.3|8528.2|8527.3|8528.8|8527.5|8524.9|8523.5|531
1640007900000|2021-12-20 13:45:00|8528.1|8527.2|8532.2|8530.7|8532.2|8530.9|8526.3|8525.2|723
1640008200000|2021-12-20 13:50:00|8532.1|8530.6|8532.5|8531|8535.1|8533.6|8529.9|8528.8|636
1640008500000|2021-12-20 13:55:00|8532.6|8531.1|8530.5|8529.6|8532.6|8531.3|8528.2|8527|609
1640008800000|2021-12-20 14:00:00|8530.8|8529.3|8533.5|8532|8533.8|8532.5|8528.4|8527.3|691
1640009100000|2021-12-20 14:05:00|8533.6|8532.1|8531.8|8530.3|8534|8532.8|8531|8529.8|608
1640009400000|2021-12-20 14:10:00|8531.5|8530.6|8527.7|8526.8|8532|8530.8|8527.6|8526.3|582
1640009700000|2021-12-20 14:15:00|8527.9|8527|8531.6|8530.7|8532.1|8531.1|8527.6|8526.7|636
1640010000000|2021-12-20 14:20:00|8531.9|8530.4|8531.5|8530|8535.2|8533.9|8531.1|8529.7|641
1640010300000|2021-12-20 14:25:00|8531.4|8529.9|8532.4|8530.9|8534.7|8533.8|8530.7|8529.6|691
1640010600000|2021-12-20 14:30:00|8532.7|8531.2|8533.5|8532|8534.3|8533.2|8531.1|8529.6|763
1640010900000|2021-12-20 14:35:00|8533.4|8531.9|8536.1|8534.6|8536.5|8535.4|8532.9|8531.7|676
1640011200000|2021-12-20 14:40:00|8536.2|8534.7|8535.7|8534.2|8538.7|8537.4|8534|8532.8|808
1640011500000|2021-12-20 14:45:00|8535.6|8534.1|8542.9|8541.4|8542.9|8541.4|8535.6|8534.1|609
1640011800000|2021-12-20 14:50:00|8543.1|8541.6|8541.2|8540.3|8543.4|8541.9|8539.1|8538|681
1640012100000|2021-12-20 14:55:00|8541.3|8540.4|8543.7|8542.2|8545.4|8544.1|8540.6|8539.5|780
1640012400000|2021-12-20 15:00:00|8543.9|8542.4|8543.6|8542.7|8544.4|8543.1|8541.5|8540.2|713
1640012700000|2021-12-20 15:05:00|8543.7|8542.8|8543.3|8541.8|8547.1|8545.9|8542.8|8541.5|647
1640013000000|2021-12-20 15:10:00|8543.4|8541.9|8544.5|8543.6|8545.4|8544.1|8541.1|8539.9|750
1640013300000|2021-12-20 15:15:00|8544.8|8543.3|8543.8|8542.9|8545.9|8544.7|8541.8|8540.6|750
1640013600000|2021-12-20 15:20:00|8543.7|8542.8|8543.9|8542.4|8545.6|8544.5|8542.3|8541|607
1640013900000|2021-12-20 15:25:00|8543.8|8542.3|8546.9|8545.4|8547.5|8546.2|8543|8542|621
1640014200000|2021-12-20 15:30:00|8547|8545.5|8545.9|8544.4|8548.7|8547.5|8545.1|8543.7|754
1640014500000|2021-12-20 15:35:00|8546.4|8543.3|8543.7|8542.8|8547.4|8545.8|8542.8|8538.7|842
1640014800000|2021-12-20 15:40:00|8543.6|8542.7|8547.9|8546.4|8550.3|8549.1|8543.6|8542.5|704
1640015100000|2021-12-20 15:45:00|8548|8546.5|8549|8547.5|8550.3|8549.3|8547|8545.8|661
1640015400000|2021-12-20 15:50:00|8548.9|8547.4|8543|8542.1|8550|8548.5|8542.6|8541.4|830
1640015700000|2021-12-20 15:55:00|8543.4|8541.9|8539.4|8537.9|8543.4|8542.3|8538.2|8537|944
1640016000000|2021-12-20 16:00:00|8539.1|8538.2|8545.8|8544.3|8545.9|8544.4|8539|8537.7|779
1640016300000|2021-12-20 16:05:00|8545.4|8543.9|8542.9|8541.4|8545.4|8543.9|8541.9|8540.7|643
1640016600000|2021-12-20 16:10:00|8542.6|8541.7|8545.7|8544.2|8546.1|8544.9|8541.2|8540|668
1640016900000|2021-12-20 16:15:00|8545.8|8544.3|8544.2|8542.7|8547.4|8546.3|8543.7|8542.2|709
1640017200000|2021-12-20 16:20:00|8544.3|8542.8|8544.8|8543.3|8545.6|8544.4|8543.5|8542.4|430
1640017500000|2021-12-20 16:25:00|8544.7|8543.2|8546.8|8545.9|8547.6|8546.6|8544.2|8542.7|510
1640017800000|2021-12-20 16:30:00|8547.1|8545.6|8547.6|8546.1|8548.8|8547.5|8544.8|8543.7|511
1640018100000|2021-12-20 16:35:00|8547.5|8546|8548.6|8547.1|8549.6|8548.4|8546.6|8545.3|414
1640018400000|2021-12-20 16:40:00|8548.7|8547.2|8549|8548.1|8551.4|8550.1|8548.3|8547|415
1640018700000|2021-12-20 16:45:00|8549.3|8547.8|8546.4|8544.9|8550.3|8549.1|8545.3|8544.4|380
1640019000000|2021-12-20 16:50:00|8546|8545.1|8542.2|8540.7|8547.9|8547|8541|8539.8|506
1640019300000|2021-12-20 16:55:00|8542.3|8540.8|8544.9|8543.4|8545.6|8544.4|8541.7|8540.5|564
1640019600000|2021-12-20 17:00:00|8544.8|8543.3|8543.2|8542.3|8546.7|8545.4|8542.8|8541.5|422
1640019900000|2021-12-20 17:05:00|8543.1|8542.2|8543.4|8541.9|8545.9|8544.7|8543.1|8541.9|403
1640020200000|2021-12-20 17:10:00|8543.5|8542|8542.8|8541.3|8544.3|8543|8542.3|8541.1|336
1640020500000|2021-12-20 17:15:00|8542.5|8541.6|8540.5|8539|8542.9|8541.7|8539.3|8538.1|417
1640020800000|2021-12-20 17:20:00|8540.6|8539.1|8539.8|8538.3|8540.8|8539.6|8538.6|8537.5|416
1640021100000|2021-12-20 17:25:00|8539.7|8538.2|8537.9|8537|8541.1|8539.9|8537.8|8536.7|444
1640021400000|2021-12-20 17:30:00|8537.4|8536.5|8537|8536.1|8537.8|8536.6|8535.9|8534.7|398
1640021700000|2021-12-20 17:35:00|8537.2|8536.3|8538.3|8536.8|8538.4|8537.2|8536.5|8535.3|397
1640022000000|2021-12-20 17:40:00|8538.1|8537.2|8540.4|8538.9|8540.5|8539.3|8537.9|8536.7|392
1640022300000|2021-12-20 17:45:00|8540.1|8539.2|8541.8|8540.3|8542|8541|8539.6|8538.3|286
1640022600000|2021-12-20 17:50:00|8541.9|8540.4|8541.7|8540.2|8542.5|8541.2|8541.2|8539.9|276
1640022900000|2021-12-20 17:55:00|8541.9|8540.4|8542.4|8540.9|8543.6|8542.3|8541.4|8540.2|343
1640023200000|2021-12-20 18:00:00|8542.5|8541|8540|8538.5|8542.5|8541.4|8539.7|8538.4|308
1640023500000|2021-12-20 18:05:00|8539.9|8538.4|8541.2|8540.3|8541.9|8540.7|8539.9|8538.4|266
1640023800000|2021-12-20 18:10:00|8541.5|8540|8540.6|8539.1|8541.7|8540.2|8539.9|8538.7|300
1640024100000|2021-12-20 18:15:00|8540.7|8539.2|8541.2|8539.7|8541.2|8539.8|8539.5|8538.2|248
1640024400000|2021-12-20 18:20:00|8541.3|8539.8|8542.2|8540.7|8542.2|8540.7|8540.9|8539.6|150
1640024700000|2021-12-20 18:25:00|8542.3|8540.8|8542.1|8540.6|8542.6|8541.3|8541.4|8540.2|271
1640025000000|2021-12-20 18:30:00|8542.2|8540.7|8542.6|8541.1|8542.7|8541.5|8541.5|8540.1|239
1640025300000|2021-12-20 18:35:00|8542.5|8541|8541.6|8540.7|8543.6|8542.4|8541.4|8540.1|321
1640025600000|2021-12-20 18:40:00|8541.7|8540.2|8541.1|8539.6|8542.1|8540.6|8540.5|8539.1|204
1640025900000|2021-12-20 18:45:00|8541|8539.5|8540.5|8539|8541.2|8540|8540.1|8538.9|235
1640026200000|2021-12-20 18:50:00|8540.6|8539.1|8539.6|8538.1|8541.3|8540|8539|8538|246
1640026500000|2021-12-20 18:55:00|8539.5|8538|8540.1|8538.6|8540.3|8539.1|8538.3|8537.1|411
1640026800000|2021-12-20 19:00:00|8540.2|8538.7|8539.2|8537.7|8540.5|8539.3|8538.7|8537.5|401
1640027100000|2021-12-20 19:05:00|8539.3|8537.8|8538.4|8536.9|8539.5|8538.1|8537.6|8536.3|321
1640027400000|2021-12-20 19:10:00|8538.1|8537.2|8537.4|8536.5|8539|8537.6|8537.2|8535.9|293
1640027700000|2021-12-20 19:15:00|8537.3|8536.4|8538.7|8537.2|8540.2|8539|8537.3|8536.1|318
1640028000000|2021-12-20 19:20:00|8538.6|8537.1|8538.2|8536.7|8539|8537.8|8537.3|8536.2|262
1640028300000|2021-12-20 19:25:00|8537.8|8536.9|8538.9|8537.4|8539.3|8538.2|8537.5|8536.1|267
1640028600000|2021-12-20 19:30:00|8539.1|8537.6|8539.8|8538.3|8540.6|8539.4|8539|8537.6|306
1640028900000|2021-12-20 19:35:00|8539.9|8538.4|8538.2|8537.3|8540|8538.5|8538.2|8536.8|288
1640029200000|2021-12-20 19:40:00|8538.1|8537.2|8538.4|8536.9|8539.3|8538|8537.5|8536.3|223
1640029500000|2021-12-20 19:45:00|8538.5|8537|8539.5|8538|8540.3|8539.2|8538.1|8536.9|291
1640029800000|2021-12-20 19:50:00|8539.4|8538.5|8539.6|8538.1|8539.7|8538.5|8538.8|8537.4|214
1640030100000|2021-12-20 19:55:00|8539.2|8538.3|8540.4|8538.9|8541.4|8540.2|8538.6|8537.3|502
1640030400000|2021-12-20 20:00:00|8540.5|8539|8540.9|8539.4|8541.1|8540.1|8539.3|8537.8|422
1640030700000|2021-12-20 20:05:00|8541|8539.5|8540.4|8538.9|8541.1|8539.8|8538.7|8537.4|314
1640031000000|2021-12-20 20:10:00|8540.3|8538.8|8540.4|8539.5|8540.9|8539.7|8540|8538.7|216
1640031300000|2021-12-20 20:15:00|8540.5|8539.6|8539.3|8537.8|8540.8|8539.6|8539.2|8537.8|299
1640031600000|2021-12-20 20:20:00|8539.5|8538|8539.2|8537.7|8540.2|8539.1|8538.9|8537.6|232
1640031900000|2021-12-20 20:25:00|8539.3|8537.8|8537.5|8536|8539.3|8537.8|8536.8|8535.3|266
1640032200000|2021-12-20 20:30:00|8537.6|8536.1|8537.9|8536.4|8538.4|8537.1|8537.3|8536|198
1640032500000|2021-12-20 20:35:00|8538|8536.5|8536.5|8535|8538.1|8536.9|8536.1|8534.7|198
1640032800000|2021-12-20 20:40:00|8536.4|8534.9|8537.9|8536.4|8538.3|8536.8|8535.8|8534.6|238
1640033100000|2021-12-20 20:45:00|8537.8|8536.3|8538.2|8536.7|8538.4|8537.1|8536.9|8535.4|323
1640033400000|2021-12-20 20:50:00|8538.1|8536.6|8538.5|8537.6|8538.9|8537.6|8537.4|8536.2|316
1640033700000|2021-12-20 20:55:00|8538.8|8537.3|8538.6|8537.7|8539.2|8538|8537|8535.7|337
1640034000000|2021-12-20 21:00:00|8538.9|8537.4|8538.3|8536.8|8540.1|8538.6|8537.7|8536.2|252
1640034300000|2021-12-20 21:05:00|8538|8537.1|8537.1|8535.6|8538.3|8537.1|8535.8|8534.6|212
1640034600000|2021-12-20 21:10:00|8537.2|8535.7|8537.8|8536.3|8537.8|8536.4|8535.3|8534.1|338
1640034900000|2021-12-20 21:15:00|8537.5|8536.6|8537.2|8535.7|8538.1|8536.6|8536.9|8535.4|200
1640035200000|2021-12-20 21:20:00|8537.1|8535.6|8537.5|8536|8537.7|8536.2|8536.5|8535|158
1640035500000|2021-12-20 21:25:00|8537.4|8535.9|8538.3|8536.8|8538.4|8536.9|8536.5|8535.1|118
1640035800000|2021-12-20 21:30:00|8538.4|8536.9|8538.7|8537.2|8539.1|8537.6|8538|8536.5|115
1640036100000|2021-12-20 21:35:00|8538.8|8537.3|8537.2|8535.7|8538.8|8537.3|8536.8|8535.3|222
1640036400000|2021-12-20 21:40:00|8537.1|8535.6|8538|8536.5|8538.2|8536.7|8536.6|8535.1|168
1640036700000|2021-12-20 21:45:00|8538.1|8536.6|8537.7|8536.2|8538.2|8536.7|8537.2|8535.7|236
1640037000000|2021-12-20 21:50:00|8537.8|8536.3|8539.3|8537.8|8544.5|8538.3|8537.8|8534.9|704
1640037300000|2021-12-20 21:55:00|8539.2|8537.7|8549.7|8538.7|8553.3|8542.3|8537.5|8531.3|962
1640037600000|2021-12-20 22:00:00|8549.6|8538.6|8551|8540|8559.7|8548.7|8547.2|8536.2|65
1640037900000|2021-12-20 22:05:00|8549.5|8538.5|8549.3|8538.3|8554|8543|8546.8|8535.8|132
1640038200000|2021-12-20 22:10:00|8548.6|8537.6|8544.3|8533.3|8550.5|8539.5|8543.3|8532.3|209
1640038500000|2021-12-20 22:15:00|8544.5|8533.5|8544.8|8533.8|8546.8|8535.8|8541.8|8530.8|189
1640038800000|2021-12-20 22:20:00|8544.7|8533.7|8545.6|8534.6|8546.2|8535.2|8542.8|8531.8|139
1640039100000|2021-12-20 22:25:00|8546|8535|8544.2|8533.2|8548.9|8537.9|8542.5|8531.5|212
1640039400000|2021-12-20 22:30:00|8545.9|8534.9|8544|8533|8546.4|8535.4|8542.7|8531.7|429
1640039700000|2021-12-20 22:35:00|8544.7|8533.7|8544.1|8533.3|8547.8|8536.8|8542.7|8531.7|293
1640040000000|2021-12-20 22:40:00|8544|8533|8544.5|8533.5|8545.1|8535.5|8541.3|8530.3|273
1640040300000|2021-12-20 22:45:00|8544.6|8533.6|8544.1|8533.7|8545.2|8536.4|8542.3|8532.3|401
1640040600000|2021-12-20 22:50:00|8543.9|8533.8|8544.2|8533.2|8545.4|8535.7|8542|8532.4|426
1640040900000|2021-12-20 22:55:00|8543.5|8533.6|8542.4|8532.4|8546|8535|8541.7|8531.1|424
1640041200000|2021-12-20 23:00:00|8542.6|8532.5|8539.5|8536.4|8542.7|8537.3|8537.8|8531.8|613
1640041500000|2021-12-20 23:05:00|8539.3|8535.9|8538.6|8536|8540.4|8537.1|8537.3|8535|403
1640041800000|2021-12-20 23:10:00|8538.3|8536.1|8538.4|8536.9|8539.8|8537.5|8536.9|8535|457
1640042100000|2021-12-20 23:15:00|8538.9|8536.6|8538|8536.5|8538.9|8536.9|8537.7|8535.9|163
1640042400000|2021-12-20 23:20:00|8538.1|8536.6|8536.9|8535.4|8538.1|8536.6|8536.6|8535.1|115
1640042700000|2021-12-20 23:25:00|8536.8|8535.3|8536|8534.5|8537.5|8535.5|8535.8|8534.3|148
1640043000000|2021-12-20 23:30:00|8536.2|8534.7|8536.1|8534.6|8537.1|8535.6|8535.9|8534.4|146
1640043300000|2021-12-20 23:35:00|8536.2|8534.7|8536.5|8535|8536.7|8535.2|8536|8534.5|130
1640043600000|2021-12-20 23:40:00|8536.4|8534.9|8536.6|8535.1|8537.2|8535.7|8536.4|8534.9|159
1640043900000|2021-12-20 23:45:00|8536.7|8535.2|8537.9|8536.4|8538.3|8536.8|8536.4|8534.9|153
1640044200000|2021-12-20 23:50:00|8538|8536.5|8537.5|8536|8538|8536.5|8537.1|8535.6|122
1640044500000|2021-12-20 23:55:00|8537.3|8535.8|8537.9|8536.4|8538.1|8536.6|8537.1|8535.6|120
1640044800000|2021-12-21 00:00:00|8538|8536.5|8539.2|8537.7|8541.3|8539.8|8537.1|8535.6|198
1640045100000|2021-12-21 00:05:00|8539.3|8537.8|8538.7|8537.2|8539.4|8537.9|8538.2|8536.7|238
1640045400000|2021-12-21 00:10:00|8538.6|8537.1|8538.3|8536.8|8538.9|8537.4|8538|8536.5|141
1640045700000|2021-12-21 00:15:00|8538.5|8537|8538.5|8537|8538.9|8537.4|8538.1|8536.6|132
1640046000000|2021-12-21 00:20:00|8538.4|8536.9|8539.6|8538.1|8540|8538.6|8538.1|8536.9|254
1640046300000|2021-12-21 00:25:00|8539.7|8538.2|8539.4|8537.9|8540|8538.5|8539|8537.5|209
1640046600000|2021-12-21 00:30:00|8539.7|8538.2|8540.3|8538.8|8540.8|8539.3|8539.6|8538.1|127
1640046900000|2021-12-21 00:35:00|8540.2|8538.7|8539.8|8538.3|8540.4|8538.9|8539.6|8538.1|153
1640047200000|2021-12-21 00:40:00|8539.9|8538.4|8539.9|8538.4|8540.9|8539.4|8539.7|8538.3|143
1640047500000|2021-12-21 00:45:00|8540|8538.5|8540.5|8539|8540.8|8539.4|8539.7|8538.3|126
1640047800000|2021-12-21 00:50:00|8540.6|8539.1|8542.7|8541.2|8544|8542.5|8540.3|8538.8|251
1640048100000|2021-12-21 00:55:00|8542.8|8541.3|8542.4|8540.9|8543.6|8542.1|8542|8540.7|258
1640048400000|2021-12-21 01:00:00|8542.3|8540.8|8542.4|8540.9|8543.9|8542.4|8541.3|8540.1|335
1640048700000|2021-12-21 01:05:00|8542.5|8541|8542.1|8540.6|8542.9|8541.5|8541.5|8540|229
1640049000000|2021-12-21 01:10:00|8542.2|8540.7|8542.5|8541|8542.7|8541.3|8541.8|8540.5|139
1640049300000|2021-12-21 01:15:00|8542.6|8541.1|8542.2|8540.7|8542.6|8541.2|8541|8539.9|210
1640049600000|2021-12-21 01:20:00|8542.3|8540.8|8542.5|8541|8542.9|8541.5|8540.8|8539.7|292
1640049900000|2021-12-21 01:25:00|8542.4|8540.9|8541.6|8540.1|8542.7|8541.4|8541|8539.8|216
1640050200000|2021-12-21 01:30:00|8541.5|8540|8541.5|8540|8541.8|8540.4|8540.4|8539.3|347
1640050500000|2021-12-21 01:35:00|8541.4|8539.9|8541.6|8540.1|8542.5|8541|8539.3|8538.2|436
1640050800000|2021-12-21 01:40:00|8541.7|8540.2|8540.5|8539|8541.7|8540.3|8539.7|8538.4|371
1640051100000|2021-12-21 01:45:00|8540.6|8539.1|8539.8|8538.3|8540.7|8539.2|8538.9|8537.7|341
1640051400000|2021-12-21 01:50:00|8539.9|8538.4|8539.1|8538.2|8540.5|8539.1|8539|8537.9|334
1640051700000|2021-12-21 01:55:00|8539.2|8538.3|8539.7|8538.2|8540.2|8539|8538.9|8537.5|299
1640052000000|2021-12-21 02:00:00|8539.6|8538.1|8539.2|8538.3|8540.4|8539.1|8539.1|8537.7|192
1640052300000|2021-12-21 02:05:00|8539.5|8538|8541.7|8540.2|8541.7|8540.2|8539.4|8537.9|216
1640052600000|2021-12-21 02:10:00|8541.6|8540.1|8541.3|8539.8|8541.8|8540.5|8540.7|8539.4|206
1640052900000|2021-12-21 02:15:00|8541.4|8539.9|8543|8541.5|8543.2|8542|8541.1|8539.9|156
1640053200000|2021-12-21 02:20:00|8542.9|8541.4|8542.3|8540.8|8543|8541.5|8541.9|8540.7|148
1640053500000|2021-12-21 02:25:00|8542.2|8540.7|8542.6|8541.1|8542.7|8541.4|8541.2|8540.2|145
1640053800000|2021-12-21 02:30:00|8542.5|8541|8542.1|8540.6|8542.7|8541.3|8541.6|8540.4|109
1640054100000|2021-12-21 02:35:00|8542|8540.5|8542.8|8541.3|8543|8541.6|8541.8|8540.4|183
1640054400000|2021-12-21 02:40:00|8542.6|8541.1|8543.4|8541.9|8543.5|8542.2|8542.2|8540.8|127
1640054700000|2021-12-21 02:45:00|8543.3|8541.8|8542.9|8541.4|8543.5|8542.3|8542.4|8541.1|183
1640055000000|2021-12-21 02:50:00|8543|8541.5|8541.7|8540.2|8543|8541.5|8541.1|8539.9|253
1640055300000|2021-12-21 02:55:00|8541.6|8540.1|8543.3|8541.8|8543.5|8542|8540.9|8539.7|266
1640055600000|2021-12-21 03:00:00|8543.2|8541.7|8540.9|8540|8543.2|8541.7|8540.8|8539.5|160
1640055900000|2021-12-21 03:05:00|8541.2|8539.7|8541.5|8540|8542.1|8540.8|8541|8539.5|165
1640056200000|2021-12-21 03:10:00|8541|8540.1|8541.2|8539.7|8542.1|8540.9|8540.7|8539.6|160
1640056500000|2021-12-21 03:15:00|8541.3|8539.8|8541.1|8539.6|8541.4|8540.2|8540.6|8539.4|230
1640056800000|2021-12-21 03:20:00|8540.8|8539.9|8540.8|8539.3|8541.8|8540.3|8540.4|8539.1|264
1640057100000|2021-12-21 03:25:00|8540.9|8539.4|8541.4|8539.9|8541.8|8540.4|8540.2|8539.1|175
1640057400000|2021-12-21 03:30:00|8541.1|8540.2|8541.4|8539.9|8541.6|8540.3|8540.5|8539.3|185
1640057700000|2021-12-21 03:35:00|8541.3|8539.8|8540.6|8539.7|8541.5|8540.2|8540.6|8539.5|174
1640058000000|2021-12-21 03:40:00|8540.7|8539.8|8540.6|8539.1|8541.2|8539.9|8540.1|8538.9|119
1640058300000|2021-12-21 03:45:00|8540.5|8539|8541.1|8539.6|8541.5|8540.2|8540.5|8539|153
1640058600000|2021-12-21 03:50:00|8541.2|8539.7|8540.7|8539.2|8541.2|8539.8|8540|8538.8|148
1640058900000|2021-12-21 03:55:00|8540.8|8539.3|8539.5|8538.6|8540.8|8539.3|8539.2|8538.1|141
1640059200000|2021-12-21 04:00:00|8539.6|8538.7|8539.2|8537.7|8540.3|8539|8539|8537.6|96
1640059500000|2021-12-21 04:05:00|8539.1|8537.6|8538.7|8537.8|8539.2|8537.9|8538.5|8537.3|86
1640059800000|2021-12-21 04:10:00|8538.6|8537.7|8539.5|8538|8539.6|8538.4|8538.2|8537|123
1640060100000|2021-12-21 04:15:00|8539.4|8537.9|8539.3|8537.8|8539.6|8538.3|8538.9|8537.5|141
1640060400000|2021-12-21 04:20:00|8539.4|8537.9|8539.2|8537.7|8540|8538.9|8538.8|8537.6|134
1640060700000|2021-12-21 04:25:00|8539.1|8537.6|8539.9|8538.4|8539.9|8538.5|8538.9|8537.6|116
1640061000000|2021-12-21 04:30:00|8539.8|8538.3|8540.5|8539|8540.7|8539.4|8539.3|8538.1|137
1640061300000|2021-12-21 04:35:00|8540.4|8538.9|8540.2|8538.7|8540.5|8539|8539.7|8538.2|137
1640061600000|2021-12-21 04:40:00|8540.3|8538.8|8539.6|8538.1|8540.3|8539.2|8539.2|8537.9|123
1640061900000|2021-12-21 04:45:00|8539.3|8538.4|8538.6|8537.1|8539.8|8538.6|8538.2|8537|86
1640062200000|2021-12-21 04:50:00|8538.5|8537|8539|8537.5|8539|8537.8|8537.8|8536.5|145
1640062500000|2021-12-21 04:55:00|8538.5|8537.6|8540.1|8538.6|8540.1|8538.7|8538.5|8537.4|95
1640062800000|2021-12-21 05:00:00|8540|8538.5|8539|8537.5|8540|8538.6|8538.7|8537.2|151
1640063100000|2021-12-21 05:05:00|8539.1|8537.6|8538.2|8536.7|8539.3|8537.8|8537.9|8536.5|96
1640063400000|2021-12-21 05:10:00|8538.3|8536.8|8539.4|8537.9|8539.9|8538.6|8538.3|8536.8|141
1640063700000|2021-12-21 05:15:00|8539.3|8537.8|8538.5|8537|8539.3|8537.8|8538.4|8536.9|79
1640064000000|2021-12-21 05:20:00|8538.4|8536.9|8537.9|8536.4|8538.6|8537.5|8537.8|8536.3|123
1640064300000|2021-12-21 05:25:00|8538|8536.5|8537.5|8536|8538.4|8536.9|8536.9|8535.4|163
1640064600000|2021-12-21 05:30:00|8537.6|8536.1|8536.2|8534.7|8537.7|8536.3|8536|8534.5|169
1640064900000|2021-12-21 05:35:00|8536.1|8534.6|8535.8|8534.3|8536.3|8535|8535.3|8534|132
1640065200000|2021-12-21 05:40:00|8535.5|8534.6|8535.6|8534.7|8536|8534.9|8535.1|8534|160
1640065500000|2021-12-21 05:45:00|8535.5|8534.6|8535.5|8534.6|8536|8534.7|8535.1|8534|190
1640065800000|2021-12-21 05:50:00|8535.6|8534.7|8533.8|8532.3|8535.8|8534.7|8533.3|8532.1|189
1640066100000|2021-12-21 05:55:00|8533.7|8532.2|8535.3|8533.8|8535.4|8533.9|8533.1|8531.8|270
1640066400000|2021-12-21 06:00:00|8535.2|8533.7|8534.7|8533.2|8535.8|8534.7|8533.9|8532.7|262
1640066700000|2021-12-21 06:05:00|8534.6|8533.1|8534.1|8532.6|8534.8|8533.4|8533.2|8532|243
1640067000000|2021-12-21 06:10:00|8534.2|8532.7|8534|8532.5|8535.2|8534|8533.7|8532.4|205
1640067300000|2021-12-21 06:15:00|8534.1|8532.6|8534.4|8533.5|8534.8|8533.6|8533.5|8532.2|195
1640067600000|2021-12-21 06:20:00|8534.5|8533.6|8536.7|8535.2|8536.8|8535.4|8534.3|8533.1|261
1640067900000|2021-12-21 06:25:00|8536.6|8535.1|8535.6|8534.1|8536.7|8535.2|8534.5|8533|180
1640068200000|2021-12-21 06:30:00|8535.7|8534.2|8536.6|8535.1|8536.8|8535.5|8534.5|8533.4|217
1640068500000|2021-12-21 06:35:00|8536.2|8535.3|8535.2|8533.7|8536.8|8535.6|8534.8|8533.7|174
1640068800000|2021-12-21 06:40:00|8535.3|8533.8|8534.6|8533.1|8535.3|8534.1|8534.1|8532.8|175
1640069100000|2021-12-21 06:45:00|8534.5|8533|8533|8532.1|8535.1|8533.6|8533|8531.7|296
1640069400000|2021-12-21 06:50:00|8533.1|8532.2|8532.1|8530.6|8533.8|8532.5|8531.6|8530.2|258
1640069700000|2021-12-21 06:55:00|8532.3|8530.8|8532.7|8531.2|8533.3|8531.3|8531.1|8530|249
1640070000000|2021-12-21 07:00:00|8532.8|8531.3|8533.9|8532.4|8534.5|8533|8531.5|8530.2|314
1640070300000|2021-12-21 07:05:00|8534|8532.5|8533.7|8532.8|8534.7|8533.6|8532.9|8531.7|371
1640070600000|2021-12-21 07:10:00|8533.6|8532.7|8534.2|8532.7|8534.5|8533.2|8533.2|8532.1|346
1640070900000|2021-12-21 07:15:00|8534.1|8532.6|8536.4|8534.9|8536.5|8535.3|8534.1|8532.6|429
1640071200000|2021-12-21 07:20:00|8536.5|8535|8536.1|8534.6|8537|8535.6|8534.8|8533.8|378
1640071500000|2021-12-21 07:25:00|8536.2|8534.7|8536.3|8535.4|8538|8536.8|8534.9|8533.6|469
1640071800000|2021-12-21 07:30:00|8536.2|8535.3|8539.4|8538.5|8540|8538.9|8535.9|8534.7|428
1640072100000|2021-12-21 07:35:00|8539.5|8538.6|8541.8|8540.3|8542|8540.8|8538.3|8537.2|441
1640072400000|2021-12-21 07:40:00|8541.7|8540.2|8545.1|8544.2|8545.7|8544.3|8541.1|8539.8|472
1640072700000|2021-12-21 07:45:00|8545.2|8544.3|8545.2|8543.7|8545.7|8544.5|8543.2|8542|557
1640073000000|2021-12-21 07:50:00|8545.3|8543.8|8549|8547.5|8550|8549|8545.2|8543.7|640
1640073300000|2021-12-21 07:55:00|8548.9|8547.4|8538.4|8537.5|8549|8547.9|8538.2|8536.9|710
1640073600000|2021-12-21 08:00:00|8538.3|8537.4|8537.5|8536|8539.8|8538.6|8535|8533.7|757
1640073900000|2021-12-21 08:05:00|8537.4|8535.9|8533|8531.5|8537.5|8536.5|8532|8530.9|621
1640074200000|2021-12-21 08:10:00|8532.9|8531.4|8529.2|8528.3|8533|8531.9|8528.6|8527.6|615
1640074500000|2021-12-21 08:15:00|8529.1|8528.2|8527|8526.1|8530.5|8529.6|8526.8|8525.6|485
1640074800000|2021-12-21 08:20:00|8527.1|8526.2|8531.7|8530.2|8532.1|8530.8|8526|8525|686
1640075100000|2021-12-21 08:25:00|8531.6|8530.1|8530.9|8530|8533.3|8532.1|8528|8526.9|644
1640075400000|2021-12-21 08:30:00|8531.3|8529.8|8534.8|8533.3|8534.8|8533.3|8530.8|8529.6|707
1640075700000|2021-12-21 08:35:00|8534.9|8533.4|8532.6|8531.1|8538.1|8536.9|8531.9|8530.8|715
1640076000000|2021-12-21 08:40:00|8532.5|8531|8527.6|8526.1|8533|8531.7|8527.4|8526.1|717
1640076300000|2021-12-21 08:45:00|8527.7|8526.2|8531.7|8530.8|8533.2|8532.1|8526.4|8525.1|714
1640076600000|2021-12-21 08:50:00|8531.5|8530.6|8533.9|8533|8534.2|8533|8529.5|8528.6|480
1640076900000|2021-12-21 08:55:00|8534.1|8532.6|8536|8534.5|8536.3|8535.3|8532.6|8531.6|568
1640077200000|2021-12-21 09:00:00|8536.1|8534.6|8533.3|8531.8|8537.9|8536.6|8532.8|8531.5|650
1640077500000|2021-12-21 09:05:00|8532.9|8532|8532.8|8531.9|8536.5|8535|8531.6|8530.5|558
1640077800000|2021-12-21 09:10:00|8532.7|8531.8|8533.1|8532.2|8534.4|8533.5|8531.9|8530.8|454
1640078100000|2021-12-21 09:15:00|8533|8532.1|8532|8531.1|8533.8|8532.6|8530.5|8529.6|440
1640078400000|2021-12-21 09:20:00|8532.1|8531.2|8531.3|8529.8|8533.7|8532.8|8530.3|8529|489
1640078700000|2021-12-21 09:25:00|8531|8530.1|8528.6|8527.7|8533.4|8532.2|8528.3|8527|538
1640079000000|2021-12-21 09:30:00|8528.9|8527.4|8528.2|8527.3|8529.4|8528.1|8526.3|8525.4|508
1640079300000|2021-12-21 09:35:00|8528.3|8527.4|8528.4|8527.5|8529.1|8528|8526.1|8524.9|498
1640079600000|2021-12-21 09:40:00|8528.7|8527.2|8528.2|8527.3|8528.8|8527.6|8526.9|8525.7|436
1640079900000|2021-12-21 09:45:00|8528.1|8527.2|8529.6|8528.7|8531.7|8530.5|8526.6|8525.7|411
1640080200000|2021-12-21 09:50:00|8529.7|8528.8|8528.6|8527.7|8530.9|8529.8|8528.3|8527.4|365
1640080500000|2021-12-21 09:55:00|8528.7|8527.8|8526.6|8525.7|8529.1|8527.9|8524.7|8523.4|501
1640080800000|2021-12-21 10:00:00|8526.5|8525.6|8523.6|8522.7|8527|8525.8|8522.1|8521.2|465
1640081100000|2021-12-21 10:05:00|8523.4|8522.5|8522.2|8520.7|8523.7|8522.8|8520.2|8518.9|470
1640081400000|2021-12-21 10:10:00|8522.3|8520.8|8523.1|8522.2|8525|8523.6|8521|8520.1|457
1640081700000|2021-12-21 10:15:00|8523|8522.1|8523|8521.5|8523.2|8522.3|8519.8|8518.7|593
1640082000000|2021-12-21 10:20:00|8523.2|8521.7|8524.9|8524|8525.8|8524.5|8521.8|8520.7|442
1640082300000|2021-12-21 10:25:00|8525|8524.1|8524.3|8522.8|8525.7|8524.4|8523.1|8521.8|524
1640082600000|2021-12-21 10:30:00|8523.9|8523|8521.6|8520.1|8524.4|8523.3|8521.2|8520.1|388
1640082900000|2021-12-21 10:35:00|8521.2|8520.3|8519.8|8518.3|8521.2|8520.3|8517.8|8516.7|545
1640083200000|2021-12-21 10:40:00|8519.7|8518.2|8521.3|8520.4|8522.5|8521.4|8518.9|8517.6|437
1640083500000|2021-12-21 10:45:00|8521.4|8520.5|8522|8521.1|8522.9|8521.6|8520.4|8519.4|444
1640083800000|2021-12-21 10:50:00|8521.9|8521|8520.9|8519.4|8522.2|8521.1|8520|8518.8|395
1640084100000|2021-12-21 10:55:00|8520.6|8519.7|8523.7|8522.2|8523.7|8522.4|8520.4|8519.2|399
1640084400000|2021-12-21 11:00:00|8523.6|8522.1|8521.2|8519.7|8523.6|8522.3|8519.7|8518.8|394
1640084700000|2021-12-21 11:05:00|8520.9|8520|8517.9|8517|8521.6|8520.5|8517.5|8516.6|419
1640085000000|2021-12-21 11:10:00|8518|8517.1|8514.7|8513.8|8518.7|8517.5|8514.7|8513.8|390
1640085300000|2021-12-21 11:15:00|8514.8|8513.9|8511.4|8510.5|8514.8|8513.9|8507.7|8506.6|592
1640085600000|2021-12-21 11:20:00|8511.3|8510.4|8514.1|8513.2|8515.6|8514.7|8511.3|8510.1|506
1640085900000|2021-12-21 11:25:00|8514|8513.1|8510.8|8509.9|8514.7|8513.5|8510.2|8509.2|523
1640086200000|2021-12-21 11:30:00|8510.7|8509.8|8511.6|8510.7|8511.6|8510.7|8509.3|8508.4|385
1640086500000|2021-12-21 11:35:00|8511.5|8510.6|8514.1|8513.2|8514.3|8513.3|8509|8508|385
1640086800000|2021-12-21 11:40:00|8514|8513.1|8514.5|8513.6|8516.7|8515.7|8513.2|8512.2|437
1640087100000|2021-12-21 11:45:00|8514.4|8513.5|8514.3|8513.4|8516.2|8515.3|8513.6|8512.7|416
1640087400000|2021-12-21 11:50:00|8514.4|8513.5|8516.5|8515.6|8516.6|8515.7|8514|8512.9|350
1640087700000|2021-12-21 11:55:00|8516.6|8515.7|8521|8520.1|8521.7|8520.5|8515.6|8514.7|690
1640088000000|2021-12-21 12:00:00|8521.1|8520.2|8520.7|8519.8|8522.3|8521.1|8519|8517.9|593
1640088300000|2021-12-21 12:05:00|8520.6|8519.7|8523.1|8522.2|8524.1|8522.9|8520.6|8519.7|456
1640088600000|2021-12-21 12:10:00|8523.2|8522.3|8521.6|8520.1|8524.4|8523.5|8520.5|8519.4|415
1640088900000|2021-12-21 12:15:00|8521.3|8520.4|8522.8|8521.3|8523.7|8522.7|8521.1|8520|359
1640089200000|2021-12-21 12:20:00|8522.9|8521.4|8523.7|8522.8|8524.1|8522.9|8521.8|8520.7|412
1640089500000|2021-12-21 12:25:00|8523.8|8522.9|8520.5|8519.6|8524.2|8523.1|8520.3|8519|428
1640089800000|2021-12-21 12:30:00|8520.6|8519.7|8517.3|8516.4|8520.7|8519.8|8517.3|8516.4|391
1640090100000|2021-12-21 12:35:00|8517.4|8516.5|8519.1|8518.2|8519.2|8518.3|8514.9|8513.7|406
1640090400000|2021-12-21 12:40:00|8519.2|8518.3|8518.4|8517.5|8520|8519.1|8518|8516.9|293
1640090700000|2021-12-21 12:45:00|8518.2|8517.3|8521.1|8520.2|8521.3|8520.3|8518|8516.8|358
1640091000000|2021-12-21 12:50:00|8521.2|8520.3|8522.1|8521.2|8523.6|8522.6|8519.4|8518.5|385
1640091300000|2021-12-21 12:55:00|8522.2|8521.3|8522|8520.5|8523.1|8522|8520.9|8520|535
1640091600000|2021-12-21 13:00:00|8521.8|8520.9|8524.9|8524|8526.2|8525.3|8521.4|8520.3|559
1640091900000|2021-12-21 13:05:00|8525|8524.1|8526.7|8525.8|8527.5|8526.6|8523.4|8522.4|544
1640092200000|2021-12-21 13:10:00|8526.6|8525.7|8528.8|8527.3|8529.2|8528|8525.9|8524.9|494
1640092500000|2021-12-21 13:15:00|8528.6|8527.7|8527.5|8526.6|8528.7|8527.8|8524.7|8523.8|520
1640092800000|2021-12-21 13:20:00|8527.8|8526.9|8527.5|8526.6|8529.1|8528.2|8526.3|8525.4|419
1640093100000|2021-12-21 13:25:00|8527.4|8526.5|8527.8|8526.3|8529.1|8528.1|8526.8|8525.6|412
1640093400000|2021-12-21 13:30:00|8527.5|8526|8526.1|8525.2|8527.6|8526.5|8525.4|8524.1|648
1640093700000|2021-12-21 13:35:00|8526.5|8525|8526.1|8525.2|8528.6|8527.6|8525.6|8524.6|599
1640094000000|2021-12-21 13:40:00|8526.2|8525.3|8524.5|8523.6|8527.3|8526.2|8523.8|8522.4|573
1640094300000|2021-12-21 13:45:00|8524.4|8523.5|8522.6|8521.7|8524.7|8523.6|8521.1|8520.1|495
1640094600000|2021-12-21 13:50:00|8522.5|8521.6|8520.2|8519.3|8523.6|8522.7|8520|8518.7|506
1640094900000|2021-12-21 13:55:00|8520.8|8519.9|8519.1|8518.2|8522.8|8521.9|8518.9|8517.8|437
1640095200000|2021-12-21 14:00:00|8519|8518.1|8517.1|8516.2|8519.5|8518.5|8517|8515.8|531
1640095500000|2021-12-21 14:05:00|8517|8516.1|8515.7|8514.2|8517.8|8516.6|8515.3|8514.1|440
1640095800000|2021-12-21 14:10:00|8515.8|8514.3|8516.7|8515.2|8517.4|8516.3|8514.8|8513.7|488
1640096100000|2021-12-21 14:15:00|8516.6|8515.1|8514.9|8514|8516.9|8515.7|8514.8|8513.9|498
1640096400000|2021-12-21 14:20:00|8514.8|8513.9|8507.1|8506.2|8515.9|8514.9|8506.3|8505.2|537
1640096700000|2021-12-21 14:25:00|8507.2|8506.3|8509.1|8508.2|8512.4|8511.4|8506.7|8505.8|582
1640097000000|2021-12-21 14:30:00|8509|8508.1|8507.6|8506.7|8509.4|8508.2|8506|8504.9|761
1640097300000|2021-12-21 14:35:00|8508|8506.5|8508.9|8508|8509.3|8508.1|8506.3|8505.4|511
1640097600000|2021-12-21 14:40:00|8508.8|8507.9|8512|8511.1|8512.5|8511.3|8508.5|8507.4|589
1640097900000|2021-12-21 14:45:00|8512.1|8511.2|8512|8511.1|8512.4|8511.3|8509.5|8508.5|671
1640098200000|2021-12-21 14:50:00|8511.9|8511|8510.4|8509.5|8512.1|8511.2|8508.2|8507.3|548
1640098500000|2021-12-21 14:55:00|8510.3|8509.4|8511.7|8510.8|8513.6|8512.7|8509.3|8508.2|589
1640098800000|2021-12-21 15:00:00|8512|8510.5|8511|8510.1|8512.7|8511.8|8509.4|8508.3|816
1640099100000|2021-12-21 15:05:00|8511.1|8510.2|8514|8512.5|8514.3|8513.1|8509.7|8508.5|712
1640099400000|2021-12-21 15:10:00|8513.9|8512.4|8513.3|8511.8|8514.6|8513.5|8512.9|8511.8|494
1640099700000|2021-12-21 15:15:00|8513|8512.1|8515|8514.1|8515.5|8514.5|8512.6|8511.6|490
1640100000000|2021-12-21 15:20:00|8515.1|8514.2|8515.5|8514.6|8515.8|8514.7|8513.6|8512.5|618
1640100300000|2021-12-21 15:25:00|8515.7|8514.8|8516.9|8516|8517.3|8516.1|8514.8|8513.8|591
1640100600000|2021-12-21 15:30:00|8516.8|8515.9|8518.2|8517.3|8518.3|8517.3|8514.2|8513.2|572
1640100900000|2021-12-21 15:35:00|8518.6|8517.1|8519.1|8517.6|8520.4|8519.2|8517.6|8516.6|578
1640101200000|2021-12-21 15:40:00|8518.8|8517.9|8515.1|8513.6|8520.6|8519.7|8514.1|8512.7|699
1640101500000|2021-12-21 15:45:00|8514.9|8513.4|8516.5|8515.6|8520.5|8519.2|8514.7|8513.4|832
1640101800000|2021-12-21 15:50:00|8516.6|8515.7|8513.2|8511.7|8517.6|8516.4|8512.1|8511|857
1640102100000|2021-12-21 15:55:00|8512.9|8511.4|8512.5|8511.6|8513.3|8512.1|8509.2|8508.1|859
1640102400000|2021-12-21 16:00:00|8512.6|8511.7|8511.2|8510.3|8513.3|8512|8507.6|8506.4|898
1640102700000|2021-12-21 16:05:00|8511.1|8510.2|8511.2|8510.3|8512.7|8511.6|8510.4|8509.3|627
1640103000000|2021-12-21 16:10:00|8511.1|8510.2|8506.2|8505.3|8511.4|8510.5|8506.1|8505.2|489
1640103300000|2021-12-21 16:15:00|8506.3|8505.4|8507.5|8506.6|8509.1|8508|8506.3|8505.4|432
1640103600000|2021-12-21 16:20:00|8507.4|8506.5|8502.8|8501.9|8507.8|8506.8|8502|8500.8|446
1640103900000|2021-12-21 16:25:00|8502.7|8501.8|8503.3|8502.4|8504|8503.1|8501.6|8500.5|396
1640104200000|2021-12-21 16:30:00|8503.5|8502.6|8505.3|8503.8|8506.2|8505|8502.9|8501.9|328
1640104500000|2021-12-21 16:35:00|8505.2|8503.7|8503.9|8502.4|8506|8504.9|8503.2|8501.8|386
1640104800000|2021-12-21 16:40:00|8503.7|8502.2|8504.7|8503.2|8505|8503.5|8503.3|8502|245
1640105100000|2021-12-21 16:45:00|8504.6|8503.1|8504.2|8503.3|8505.9|8504.6|8503.1|8501.7|390
1640105400000|2021-12-21 16:50:00|8504.1|8503.2|8504.8|8503.9|8505.8|8504.3|8503.7|8502.6|635
1640105700000|2021-12-21 16:55:00|8504.7|8503.8|8507.8|8506.9|8508.1|8507.1|8502.8|8501.6|729
1640106000000|2021-12-21 17:00:00|8507.9|8507|8508.2|8506.7|8508.3|8507.1|8504.3|8503.1|587
1640106300000|2021-12-21 17:05:00|8508.1|8506.6|8506.4|8505.5|8508.1|8506.6|8506.1|8504.7|459
1640106600000|2021-12-21 17:10:00|8506.5|8505.6|8507.7|8506.2|8507.7|8506.6|8504.2|8503|420
1640106900000|2021-12-21 17:15:00|8507.8|8506.3|8506.4|8504.9|8507.8|8506.3|8505.1|8503.9|303
1640107200000|2021-12-21 17:20:00|8506.5|8505|8506.4|8505.5|8507.3|8506.2|8505|8503.8|401
1640107500000|2021-12-21 17:25:00|8506.5|8505.6|8507|8505.5|8507.5|8506.4|8504.6|8503.5|393
1640107800000|2021-12-21 17:30:00|8506.9|8505.4|8505.6|8504.1|8507.9|8506.7|8505.2|8504.1|296
1640108100000|2021-12-21 17:35:00|8505.7|8504.2|8507.2|8505.7|8507.7|8506.3|8505|8503.7|294
1640108400000|2021-12-21 17:40:00|8507.1|8505.6|8506.7|8505.2|8507.4|8506.1|8505.8|8504.6|264
1640108700000|2021-12-21 17:45:00|8506.6|8505.1|8505.6|8504.7|8507.3|8505.8|8505.4|8504.1|315
1640109000000|2021-12-21 17:50:00|8505.9|8504.4|8505.2|8504.3|8506.7|8505.7|8504.9|8503.7|294
1640109300000|2021-12-21 17:55:00|8505.3|8504.4|8505|8503.5|8505.7|8504.4|8504.5|8503.3|317
1640109600000|2021-12-21 18:00:00|8504.9|8503.4|8504.9|8503.4|8506|8504.8|8503.5|8502|511
1640109900000|2021-12-21 18:05:00|8504.8|8503.3|8505.4|8503.9|8506.1|8504.7|8504.1|8502.8|366
1640110200000|2021-12-21 18:10:00|8505|8504.1|8504.5|8503.6|8505.7|8504.5|8503.2|8502.1|363
1640110500000|2021-12-21 18:15:00|8504.6|8503.7|8503.5|8502.6|8505|8504|8503.3|8502.2|351
1640110800000|2021-12-21 18:20:00|8503.4|8502.5|8504|8503.1|8504.6|8503.5|8502.4|8501.4|348
1640111100000|2021-12-21 18:25:00|8503.8|8502.9|8504.6|8503.1|8504.6|8503.6|8503.4|8502.4|217
1640111400000|2021-12-21 18:30:00|8504.2|8503.3|8504.1|8503.2|8504.4|8503.3|8503|8501.9|216
1640111700000|2021-12-21 18:35:00|8504.2|8503.3|8504|8502.5|8504.9|8503.9|8503.7|8502.5|234
1640112000000|2021-12-21 18:40:00|8504.1|8502.6|8503.8|8502.3|8504.4|8503.3|8503.2|8501.9|191
1640112300000|2021-12-21 18:45:00|8503.7|8502.2|8501.8|8500.3|8504.3|8503|8501|8499.9|239
1640112600000|2021-12-21 18:50:00|8501.9|8500.4|8503.6|8502.7|8503.9|8502.8|8501|8499.8|230
1640112900000|2021-12-21 18:55:00|8503.7|8502.8|8503.9|8503|8504.3|8503.2|8503.3|8502.2|242
1640113200000|2021-12-21 19:00:00|8503.8|8502.9|8503.4|8502.5|8504.8|8503.7|8502.9|8501.7|222
1640113500000|2021-12-21 19:05:00|8503.5|8502.6|8504.1|8502.6|8504.4|8503.3|8503.4|8502.3|159
1640113800000|2021-12-21 19:10:00|8504|8502.5|8503.8|8502.3|8504.1|8502.7|8502.7|8501.5|186
1640114100000|2021-12-21 19:15:00|8503.9|8502.4|8504.5|8503.6|8505|8503.7|8503.2|8502.1|214
1640114400000|2021-12-21 19:20:00|8504.4|8503.5|8504.1|8503.2|8505.2|8504|8503.5|8502.3|263
1640114700000|2021-12-21 19:25:00|8504.2|8503.3|8503.5|8502|8504.5|8503.3|8502.9|8501.7|227
1640115000000|2021-12-21 19:30:00|8503.4|8501.9|8503.1|8501.6|8504.2|8503.3|8502.3|8501.1|229
1640115300000|2021-12-21 19:35:00|8503|8501.5|8504.5|8503|8504.6|8503.4|8502.8|8501.5|261
1640115600000|2021-12-21 19:40:00|8504.4|8502.9|8503.5|8502.6|8504.6|8503.4|8503.1|8501.7|247
1640115900000|2021-12-21 19:45:00|8503.8|8502.3|8503.7|8502.2|8504.1|8502.9|8502.8|8501.9|230
1640116200000|2021-12-21 19:50:00|8503.3|8502.4|8504.5|8503.6|8505.1|8504|8503.3|8502.4|216
1640116500000|2021-12-21 19:55:00|8504.6|8503.7|8505.5|8504|8505.6|8504.3|8504|8502.8|344
1640116800000|2021-12-21 20:00:00|8505.2|8504.3|8507.3|8506.4|8507.9|8506.4|8504.7|8503.6|398
1640117100000|2021-12-21 20:05:00|8507.2|8506.3|8506.3|8504.8|8508.6|8507.3|8505.8|8504.7|262
1640117400000|2021-12-21 20:10:00|8506.2|8504.7|8506.7|8505.2|8506.7|8505.2|8505.4|8504.2|208
1640117700000|2021-12-21 20:15:00|8506.5|8505|8505|8503.5|8506.6|8505.5|8504.7|8503.4|254
1640118000000|2021-12-21 20:20:00|8504.5|8503.6|8504.6|8503.1|8505.3|8504.2|8504|8502.8|253
1640118300000|2021-12-21 20:25:00|8504.7|8503.2|8504.8|8503.3|8505|8504|8502.9|8501.6|238
1640118600000|2021-12-21 20:30:00|8504.9|8503.4|8503.7|8502.8|8505.3|8503.9|8503.7|8502.5|143
1640118900000|2021-12-21 20:35:00|8504.1|8502.6|8502.6|8501.1|8504.1|8502.8|8502.1|8501|211
1640119200000|2021-12-21 20:40:00|8502.8|8501.3|8503.1|8501.6|8503.5|8502.2|8502.4|8501.2|208
1640119500000|2021-12-21 20:45:00|8503|8501.5|8503.9|8502.4|8504|8502.9|8502.7|8501.4|197
1640119800000|2021-12-21 20:50:00|8503.7|8502.2|8503|8502.1|8504.2|8502.9|8502.7|8501.6|253
1640120100000|2021-12-21 20:55:00|8503.3|8501.8|8503.5|8502.6|8503.9|8502.8|8502|8500.9|331
1640120400000|2021-12-21 21:00:00|8503.7|8502.2|8504|8503.1|8504.7|8503.6|8503.1|8501.9|217
1640120700000|2021-12-21 21:05:00|8503.9|8503|8504.4|8503.5|8504.8|8503.6|8503.9|8502.8|116
1640121000000|2021-12-21 21:10:00|8504.3|8503.4|8505|8503.5|8505.1|8503.7|8504.3|8502.8|135
1640121300000|2021-12-21 21:15:00|8505.1|8503.6|8506.6|8505.1|8506.7|8505.3|8504|8502.9|245
1640121600000|2021-12-21 21:20:00|8506.2|8505.3|8504.4|8502.9|8506.6|8505.3|8504|8502.9|147
1640121900000|2021-12-21 21:25:00|8504.5|8503|8503.8|8502.3|8504.7|8503.3|8503.2|8502|198
1640122200000|2021-12-21 21:30:00|8503.9|8502.4|8504.2|8503.3|8504.9|8503.6|8503.8|8502.3|133
1640122500000|2021-12-21 21:35:00|8504.3|8503.4|8503.5|8502|8505.7|8504.3|8503.2|8501.9|163
1640122800000|2021-12-21 21:40:00|8503.7|8502.2|8503.7|8502.2|8504.4|8503.1|8503.2|8501.9|118
1640123100000|2021-12-21 21:45:00|8503.6|8502.1|8502.6|8501.1|8504|8502.5|8501.8|8500.3|133
1640123400000|2021-12-21 21:50:00|8502.5|8501|8502.8|8501.3|8503.2|8501.7|8502.3|8500.8|113
1640123700000|2021-12-21 21:55:00|8502.9|8501.4|8511.8|8500.8|8514.9|8504.6|8502.5|8500.2|613
1640124000000|2021-12-21 22:00:00|8514.4|8503.4|8510.2|8499.2|8521.2|8510.2|8508.1|8497.1|331
1640124300000|2021-12-21 22:05:00|8509.9|8498.9|8513.6|8502.6|8515.6|8504.6|8509|8498|415
1640124600000|2021-12-21 22:10:00|8512.5|8501.5|8512.4|8501.4|8514.1|8503.1|8509.1|8498.1|418
1640124900000|2021-12-21 22:15:00|8513.7|8502.7|8515.3|8504.3|8517|8506|8512.9|8501.9|507
1640125200000|2021-12-21 22:20:00|8515.5|8504.5|8515.1|8504.1|8518.2|8507.2|8511.7|8500.7|402
1640125500000|2021-12-21 22:25:00|8515|8504|8514|8503|8517.8|8506.8|8512.1|8501.1|353
1640125800000|2021-12-21 22:30:00|8513.9|8502.9|8511.1|8500.1|8515.1|8504.1|8510.6|8499.6|431
1640126100000|2021-12-21 22:35:00|8510.9|8499.9|8507.7|8496.7|8515.7|8504.7|8505.1|8496|529
1640126400000|2021-12-21 22:40:00|8507.6|8496.6|8509.7|8500.6|8510.8|8503.3|8505.2|8496.6|285
1640126700000|2021-12-21 22:45:00|8510.2|8499.2|8510.9|8500.3|8513.7|8503.4|8506.7|8498.6|185
1640127000000|2021-12-21 22:50:00|8508.6|8502.8|8509.5|8498.7|8512.4|8503.5|8507.6|8497.4|417
1640127300000|2021-12-21 22:55:00|8509.3|8498.9|8508.5|8497.5|8510.1|8499.2|8504.4|8496|336
1640127600000|2021-12-21 23:00:00|8508.4|8497.4|8506.6|8502.5|8510.2|8503.6|8504.8|8496.6|820
1640127900000|2021-12-21 23:05:00|8506.7|8502.4|8505|8502.6|8507.3|8503.5|8504|8501.5|341
1640128200000|2021-12-21 23:10:00|8504.9|8502.4|8505.1|8503.6|8506|8504.4|8504|8502.3|255
1640128500000|2021-12-21 23:15:00|8505|8503.5|8504.8|8503.3|8505.9|8504.4|8504.2|8502.4|201
1640128800000|2021-12-21 23:20:00|8505|8503.5|8505.1|8503.6|8505.5|8504|8505|8503.5|106
1640129100000|2021-12-21 23:25:00|8505.2|8503.7|8505.6|8504.1|8505.7|8504.2|8504.8|8503.3|119
1640129400000|2021-12-21 23:30:00|8505.5|8504|8505.3|8503.8|8505.8|8504.3|8504.9|8503.4|86
1640129700000|2021-12-21 23:35:00|8505.2|8503.7|8504.8|8503.3|8505.8|8504.3|8504|8502.5|151
1640130000000|2021-12-21 23:40:00|8504.9|8503.4|8507|8505.5|8507.1|8505.6|8504.8|8503.3|165
1640130300000|2021-12-21 23:45:00|8506.9|8505.4|8506.8|8505.3|8506.9|8505.4|8506.1|8504.6|122
1640130600000|2021-12-21 23:50:00|8506.7|8505.2|8506.8|8505.3|8507.2|8505.7|8505.9|8504.4|104
1640130900000|2021-12-21 23:55:00|8506.7|8505.2|8507.6|8506.1|8507.7|8506.2|8506.1|8504.6|147
1640131200000|2021-12-22 00:00:00|8507.8|8506.3|8506.4|8504.9|8507.9|8506.4|8506.4|8504.9|162
1640131500000|2021-12-22 00:05:00|8506.3|8504.8|8507.3|8505.8|8507.3|8506|8505.5|8504.2|161
1640131800000|2021-12-22 00:10:00|8507.2|8505.7|8506.9|8505.4|8508|8506.5|8506.5|8505.2|172
1640132100000|2021-12-22 00:15:00|8506.8|8505.3|8507.1|8505.6|8507.5|8506|8506.4|8505.1|183
1640132400000|2021-12-22 00:20:00|8507.2|8505.7|8508.3|8506.8|8509.1|8507.6|8507.2|8505.7|208
1640132700000|2021-12-22 00:25:00|8508.1|8506.6|8507.2|8505.7|8508.6|8507.1|8507.1|8505.6|168
1640133000000|2021-12-22 00:30:00|8507.4|8505.9|8507.6|8506.1|8507.8|8506.3|8507.1|8505.6|128
1640133300000|2021-12-22 00:35:00|8507.5|8506|8507.8|8506.3|8508.1|8506.7|8507.4|8505.9|119
1640133600000|2021-12-22 00:40:00|8508|8506.5|8507.9|8506.4|8508.3|8506.8|8507.1|8505.6|133
1640133900000|2021-12-22 00:45:00|8508|8506.5|8508.3|8506.8|8508.4|8506.9|8507.5|8506.2|171
1640134200000|2021-12-22 00:50:00|8508.2|8506.7|8508.8|8507.3|8509|8507.5|8507.6|8506.1|160
1640134500000|2021-12-22 00:55:00|8508.9|8507.4|8509.7|8508.2|8510|8508.6|8508.3|8507.1|240
1640134800000|2021-12-22 01:00:00|8509.6|8508.1|8509.4|8507.9|8509.6|8508.2|8508.6|8507.1|195
1640135100000|2021-12-22 01:05:00|8509.3|8507.8|8510|8508.5|8510.2|8508.7|8509|8507.5|210
1640135400000|2021-12-22 01:10:00|8510.1|8508.6|8511.2|8509.7|8511.4|8509.9|8509.6|8508.4|159
1640135700000|2021-12-22 01:15:00|8511.1|8509.6|8510.7|8509.2|8511.5|8510|8510.2|8508.9|253
1640136000000|2021-12-22 01:20:00|8510.6|8509.1|8511.2|8509.7|8511.6|8510.1|8509.6|8508.6|148
1640136300000|2021-12-22 01:25:00|8510.9|8510|8510.1|8508.6|8511.2|8510|8509.6|8508.4|229
1640136600000|2021-12-22 01:30:00|8509.9|8508.4|8509.7|8508.2|8510.4|8509|8509.2|8508|158
1640136900000|2021-12-22 01:35:00|8509.8|8508.3|8509.7|8508.2|8510.3|8509|8509.4|8507.9|241
1640137200000|2021-12-22 01:40:00|8509.6|8508.1|8508.8|8507.3|8510.7|8509.2|8508.7|8507.2|166
1640137500000|2021-12-22 01:45:00|8508.7|8507.2|8509.5|8508|8509.7|8508.4|8508.6|8507.1|115
1640137800000|2021-12-22 01:50:00|8509.6|8508.1|8506.7|8505.2|8509.6|8508.1|8506.7|8505.2|133
1640138100000|2021-12-22 01:55:00|8506.8|8505.3|8505.1|8503.6|8506.9|8505.5|8504.8|8503.3|298
1640138400000|2021-12-22 02:00:00|8505|8503.5|8504|8502.5|8505.2|8503.7|8503.3|8501.8|250
1640138700000|2021-12-22 02:05:00|8504.1|8502.6|8502.7|8501.2|8504.2|8502.8|8502.3|8501|193
1640139000000|2021-12-22 02:10:00|8502.8|8501.3|8502.8|8501.3|8503.3|8502|8502|8500.9|178
1640139300000|2021-12-22 02:15:00|8502.9|8501.4|8502.5|8501.6|8503.2|8502.1|8501.7|8500.4|234
1640139600000|2021-12-22 02:20:00|8502.6|8501.7|8503.1|8501.6|8503.3|8502|8502|8500.8|190
1640139900000|2021-12-22 02:25:00|8502.7|8501.2|8503.4|8502.5|8503.8|8502.5|8502.6|8501.1|168
1640140200000|2021-12-22 02:30:00|8503.8|8502.3|8502.1|8500.6|8503.8|8502.3|8501.3|8499.9|175
1640140500000|2021-12-22 02:35:00|8502|8500.5|8501.3|8499.8|8502.5|8501.1|8500.9|8499.7|293
1640140800000|2021-12-22 02:40:00|8501.4|8499.9|8503.2|8501.7|8503.2|8502|8501.2|8499.7|303
1640141100000|2021-12-22 02:45:00|8503.1|8501.6|8504.7|8503.2|8505.4|8504.3|8502.4|8501.3|285
1640141400000|2021-12-22 02:50:00|8504.5|8503.6|8505.2|8503.7|8505.7|8504.2|8504.1|8502.8|175
1640141700000|2021-12-22 02:55:00|8505.1|8503.6|8504.8|8503.3|8505.4|8504.1|8504.8|8503.3|120
1640142000000|2021-12-22 03:00:00|8504.9|8503.4|8505.9|8504.4|8506|8504.7|8504.3|8502.8|227
1640142300000|2021-12-22 03:05:00|8505.8|8504.3|8506.8|8505.3|8507|8506|8505.5|8504.3|231
1640142600000|2021-12-22 03:10:00|8506.7|8505.2|8506.2|8504.7|8506.9|8505.7|8505.6|8504.4|116
1640142900000|2021-12-22 03:15:00|8506.3|8504.8|8505.8|8504.3|8506.8|8505.7|8505.2|8503.7|195
1640143200000|2021-12-22 03:20:00|8506|8504.5|8506.5|8505|8507.1|8505.8|8505.7|8504.2|129
1640143500000|2021-12-22 03:25:00|8506.6|8505.1|8506.3|8504.8|8506.8|8505.5|8506.1|8504.8|98
1640143800000|2021-12-22 03:30:00|8506.2|8504.7|8505.5|8504|8506.8|8505.4|8505.2|8503.9|128
1640144100000|2021-12-22 03:35:00|8505.2|8504.3|8505.2|8503.7|8505.6|8504.4|8504.7|8503.4|164
1640144400000|2021-12-22 03:40:00|8505.3|8503.8|8505.4|8504.5|8505.9|8504.7|8504.9|8503.4|115
1640144700000|2021-12-22 03:45:00|8505.5|8504.6|8505.9|8504.4|8506.3|8505|8504.8|8503.8|131
1640145000000|2021-12-22 03:50:00|8506|8504.5|8506.4|8504.9|8506.4|8505.1|8505.5|8504.3|179
1640145300000|2021-12-22 03:55:00|8506.5|8505|8507.1|8505.6|8507.3|8506|8505.7|8504.2|127
1640145600000|2021-12-22 04:00:00|8507.2|8505.7|8506.4|8504.9|8507.2|8506|8506.4|8504.9|136
1640145900000|2021-12-22 04:05:00|8506.5|8505|8506.3|8505.4|8507.3|8506.1|8506.2|8504.7|145
1640146200000|2021-12-22 04:10:00|8506.2|8505.3|8506.6|8505.1|8507|8505.9|8506.1|8504.7|129
1640146500000|2021-12-22 04:15:00|8506.5|8505|8506.3|8505.4|8506.9|8505.6|8505.9|8504.7|105
1640146800000|2021-12-22 04:20:00|8506.6|8505.1|8505.9|8504.4|8506.8|8505.4|8505.8|8504.3|87
1640147100000|2021-12-22 04:25:00|8505.8|8504.3|8505.8|8504.3|8505.9|8504.6|8505.5|8504.1|79
1640147400000|2021-12-22 04:30:00|8505.7|8504.2|8506|8504.5|8506.1|8504.8|8505.4|8503.9|98
1640147700000|2021-12-22 04:35:00|8505.9|8504.4|8505.2|8503.7|8506|8504.6|8505|8503.6|104
1640148000000|2021-12-22 04:40:00|8505.1|8503.6|8506.4|8504.9|8506.7|8505.4|8504.9|8503.6|113
1640148300000|2021-12-22 04:45:00|8506.3|8504.8|8506.3|8504.8|8506.4|8505.1|8505.7|8504.2|89
1640148600000|2021-12-22 04:50:00|8506.2|8504.7|8506.7|8505.2|8506.9|8505.5|8506.1|8504.6|106
1640148900000|2021-12-22 04:55:00|8506.6|8505.1|8506.8|8505.3|8507.1|8505.7|8506.2|8505|80
1640149200000|2021-12-22 05:00:00|8507|8505.5|8506.8|8505.3|8507.3|8506|8506.1|8504.6|228
1640149500000|2021-12-22 05:05:00|8506.9|8505.4|8507.6|8506.1|8508.4|8506.9|8506.7|8505.2|204
1640149800000|2021-12-22 05:10:00|8507.5|8506|8508.6|8507.1|8508.9|8507.4|8507.2|8505.8|194
1640150100000|2021-12-22 05:15:00|8508.4|8506.9|8508.3|8506.8|8508.7|8507.4|8507.8|8506.6|173
1640150400000|2021-12-22 05:20:00|8508.4|8506.9|8508.3|8506.8|8509|8507.7|8508.1|8506.8|107
1640150700000|2021-12-22 05:25:00|8508.4|8506.9|8506.7|8505.2|8508.4|8506.9|8506.4|8505.1|233
1640151000000|2021-12-22 05:30:00|8506.8|8505.3|8506|8504.5|8507.3|8506.1|8505.7|8504.3|165
1640151300000|2021-12-22 05:35:00|8506.1|8504.6|8506.4|8504.9|8506.5|8505.4|8505.6|8504.4|180
1640151600000|2021-12-22 05:40:00|8506.5|8505|8507.8|8506.3|8507.8|8506.5|8506.1|8504.8|193
1640151900000|2021-12-22 05:45:00|8507.7|8506.2|8508|8506.5|8508.6|8507.2|8507.2|8505.8|199
1640152200000|2021-12-22 05:50:00|8508.2|8506.7|8508.6|8507.1|8508.6|8507.3|8507.8|8506.4|137
1640152500000|2021-12-22 05:55:00|8508.5|8507|8507.9|8506.4|8508.8|8507.4|8507.9|8506.4|142
1640152800000|2021-12-22 06:00:00|8507.8|8506.3|8510.2|8508.7|8511|8509.6|8506.6|8505.1|245
1640153100000|2021-12-22 06:05:00|8510.1|8508.6|8507.6|8506.1|8511.7|8510.5|8507.2|8505.9|310
1640153400000|2021-12-22 06:10:00|8507.5|8506|8507.9|8507|8508.3|8507.1|8507|8505.8|234
1640153700000|2021-12-22 06:15:00|8508|8507.1|8509.6|8508.1|8510.5|8509.4|8507.9|8506.6|400
1640154000000|2021-12-22 06:20:00|8509.7|8508.2|8509.7|8508.2|8510.3|8508.9|8509|8507.7|185
1640154300000|2021-12-22 06:25:00|8509.6|8508.1|8505.9|8504.4|8510|8508.5|8505|8503.5|305
1640154600000|2021-12-22 06:30:00|8506|8504.5|8506.1|8504.6|8506.8|8505.3|8505.5|8504.1|318
1640154900000|2021-12-22 06:35:00|8506.2|8504.7|8505.1|8503.6|8506.2|8504.7|8504|8502.5|291
1640155200000|2021-12-22 06:40:00|8505.2|8503.7|8507.6|8506.1|8508.1|8506.7|8505|8503.5|202
1640155500000|2021-12-22 06:45:00|8507.3|8506.4|8507.6|8506.1|8508.3|8507.1|8506.7|8505.4|233
1640155800000|2021-12-22 06:50:00|8507.7|8506.2|8505.1|8503.6|8507.7|8506.3|8504.8|8503.3|284
1640156100000|2021-12-22 06:55:00|8505|8503.5|8503.1|8500.1|8505.2|8503.9|8502.2|8497.6|379
1640156400000|2021-12-22 07:00:00|8503.2|8500.3|8504.7|8503.2|8505.2|8503.8|8502|8500.3|442
1640156700000|2021-12-22 07:05:00|8504.6|8503.1|8505.9|8504.4|8508.5|8507|8503.7|8502.6|423
1640157000000|2021-12-22 07:10:00|8505.8|8504.3|8504|8502.5|8505.8|8504.5|8502.8|8501.5|406
1640157300000|2021-12-22 07:15:00|8503.9|8502.4|8502.2|8500.7|8504.1|8502.8|8500.6|8499.1|379
1640157600000|2021-12-22 07:20:00|8502.1|8500.6|8501.9|8500.4|8502.6|8501.3|8500.8|8499.8|363
1640157900000|2021-12-22 07:25:00|8501.8|8500.3|8502.3|8500.8|8502.7|8501.6|8501.3|8499.8|286
1640158200000|2021-12-22 07:30:00|8502.4|8500.9|8499.9|8498.4|8502.9|8501.7|8499.5|8498.1|389
1640158500000|2021-12-22 07:35:00|8500|8498.5|8499.4|8497.9|8500.7|8499.2|8497.6|8496.6|382
1640158800000|2021-12-22 07:40:00|8499.1|8498.2|8496.1|8495.2|8499.8|8498.6|8496.1|8494.9|357
1640159100000|2021-12-22 07:45:00|8496.2|8495.3|8497.2|8495.7|8497.7|8496.8|8494.4|8493.5|389
1640159400000|2021-12-22 07:50:00|8497.3|8495.8|8496.9|8496|8498.2|8496.9|8496|8494.8|471
1640159700000|2021-12-22 07:55:00|8497|8496.1|8489.7|8488.2|8497.3|8496.2|8488.3|8487.2|680
1640160000000|2021-12-22 08:00:00|8489.6|8488.1|8490.7|8489.8|8491.6|8490.6|8489.1|8488|625
1640160300000|2021-12-22 08:05:00|8490.6|8489.7|8495.8|8494.3|8496.1|8495|8490.6|8489.5|564
1640160600000|2021-12-22 08:10:00|8495.9|8494.4|8493.2|8491.7|8496.3|8495.1|8492.4|8491.1|528
1640160900000|2021-12-22 08:15:00|8493.3|8491.8|8489.5|8488|8493.3|8492|8488.1|8486.9|552
1640161200000|2021-12-22 08:20:00|8489.6|8488.1|8491.5|8490|8493.5|8492.3|8489|8487.8|643
1640161500000|2021-12-22 08:25:00|8491.4|8489.9|8493|8491.5|8494.3|8493.1|8491.1|8489.8|587
1640161800000|2021-12-22 08:30:00|8493.1|8491.6|8494.8|8493.3|8497.4|8495.9|8492.9|8491.5|644
1640162100000|2021-12-22 08:35:00|8494.7|8493.2|8496.8|8495.9|8497.7|8496.6|8494.1|8492.6|654
1640162400000|2021-12-22 08:40:00|8497|8495.5|8497.3|8496.4|8498.1|8497.2|8496.4|8495.1|447
1640162700000|2021-12-22 08:45:00|8497.2|8496.3|8495|8493.5|8497.7|8496.5|8493.4|8492.2|484
1640163000000|2021-12-22 08:50:00|8494.9|8493.4|8497.1|8496.2|8498.3|8497.1|8494.5|8493.1|453
1640163300000|2021-12-22 08:55:00|8497.4|8495.9|8496.4|8494.9|8498.3|8497.1|8495.5|8494.6|474
1640163600000|2021-12-22 09:00:00|8496.3|8494.8|8497.7|8496.8|8498.7|8497.5|8495.9|8494.4|414
1640163900000|2021-12-22 09:05:00|8497.8|8496.9|8497.8|8496.9|8499.2|8498.2|8497|8495.9|374
1640164200000|2021-12-22 09:10:00|8497.9|8497|8495.8|8494.3|8499.1|8497.9|8495.5|8494.2|406
1640164500000|2021-12-22 09:15:00|8495.5|8494.6|8493.6|8492.7|8495.9|8495|8491.2|8490.3|522
1640164800000|2021-12-22 09:20:00|8493.7|8492.8|8492.9|8492|8494.3|8493.2|8492|8490.8|517
1640165100000|2021-12-22 09:25:00|8493.1|8491.6|8492.1|8491.2|8493.7|8492.8|8490.7|8489.6|323
1640165400000|2021-12-22 09:30:00|8492|8491.1|8489.5|8488.6|8492.4|8491.3|8489.4|8488.3|326
1640165700000|2021-12-22 09:35:00|8489.4|8488.5|8489|8487.5|8489.7|8488.8|8485.8|8484.6|483
1640166000000|2021-12-22 09:40:00|8488.9|8487.4|8492.5|8491.6|8492.8|8491.9|8487.7|8486.5|462
1640166300000|2021-12-22 09:45:00|8492.6|8491.7|8488.9|8488|8492.9|8491.9|8488.5|8487.5|383
1640166600000|2021-12-22 09:50:00|8488.8|8487.9|8490.4|8489.5|8490.5|8489.5|8487.6|8486.5|333
1640166900000|2021-12-22 09:55:00|8490.5|8489.6|8493.4|8491.9|8494|8492.7|8490|8489.1|408
1640167200000|2021-12-22 10:00:00|8493.3|8491.8|8490.5|8489.6|8494.2|8493.1|8490.5|8489.5|409
1640167500000|2021-12-22 10:05:00|8490.6|8489.7|8489|8488.1|8492.1|8490.9|8488.9|8487.9|336
1640167800000|2021-12-22 10:10:00|8488.9|8488|8487.9|8486.4|8490.3|8489.1|8487.1|8485.9|476
1640168100000|2021-12-22 10:15:00|8487.6|8486.7|8487.8|8486.9|8488.4|8487|8485.4|8484.5|452
1640168400000|2021-12-22 10:20:00|8487.7|8486.8|8491.5|8490.6|8492.1|8490.9|8486.8|8485.9|604
1640168700000|2021-12-22 10:25:00|8491.6|8490.7|8491.5|8490.6|8492.6|8491.6|8489.6|8488.3|486
1640169000000|2021-12-22 10:30:00|8491.8|8490.3|8493|8491.5|8493.4|8492.3|8490|8489.1|451
1640169300000|2021-12-22 10:35:00|8492.9|8491.4|8492.6|8491.7|8494.8|8493.7|8492.2|8491.3|538
1640169600000|2021-12-22 10:40:00|8492.9|8491.4|8491.8|8490.9|8493.3|8492.2|8491.4|8490.2|564
1640169900000|2021-12-22 10:45:00|8491.7|8490.8|8483.5|8482.6|8491.7|8490.8|8481.5|8480.2|728
1640170200000|2021-12-22 10:50:00|8483.4|8482.5|8482.8|8481.3|8484.5|8483.4|8481.2|8480.2|558
1640170500000|2021-12-22 10:55:00|8482.5|8481.6|8481.7|8480.8|8483.5|8482.5|8480.8|8479.5|621
1640170800000|2021-12-22 11:00:00|8482.1|8480.6|8486.8|8485.9|8487.7|8486.8|8482.1|8480.6|733
1640171100000|2021-12-22 11:05:00|8486.7|8485.8|8488.5|8487.6|8488.7|8487.6|8485.8|8484.6|533
1640171400000|2021-12-22 11:10:00|8488.4|8487.5|8489.3|8488.4|8490.1|8488.9|8486.8|8485.6|575
1640171700000|2021-12-22 11:15:00|8489.4|8488.5|8488.6|8487.7|8492.3|8490.8|8487.3|8486.2|559
1640172000000|2021-12-22 11:20:00|8488.7|8487.8|8485.1|8483.6|8488.7|8487.8|8484.8|8483.6|530
1640172300000|2021-12-22 11:25:00|8485|8483.5|8485.2|8483.7|8486.8|8485.5|8482.4|8481.1|486
1640172600000|2021-12-22 11:30:00|8484.9|8484|8491.4|8490.5|8491.7|8490.5|8484.5|8483.4|546
1640172900000|2021-12-22 11:35:00|8491.3|8490.4|8491.4|8489.9|8492.3|8491|8489.9|8488.7|448
1640173200000|2021-12-22 11:40:00|8491.5|8490|8491.1|8489.6|8492.4|8491.1|8490.5|8489.3|403
1640173500000|2021-12-22 11:45:00|8491|8489.5|8488.4|8486.9|8492.5|8491.3|8487.6|8486.1|462
1640173800000|2021-12-22 11:50:00|8488.2|8487.3|8493.3|8491.8|8493.4|8492.2|8488|8486.8|462
1640174100000|2021-12-22 11:55:00|8492.6|8491.7|8489.3|8487.8|8493.2|8492.1|8488.8|8487.3|445
1640174400000|2021-12-22 12:00:00|8489.2|8487.7|8488.9|8487.4|8491.4|8490.3|8487.8|8486.8|532
1640174700000|2021-12-22 12:05:00|8489.4|8488|8490.2|8488.7|8491.5|8490.3|8489.1|8487.9|365
1640175000000|2021-12-22 12:10:00|8490.3|8488.8|8489.3|8487.8|8490.3|8488.9|8488.2|8487|306
1640175300000|2021-12-22 12:15:00|8488.9|8488|8493.2|8492.3|8493.5|8492.5|8488.6|8487.5|446
1640175600000|2021-12-22 12:20:00|8493.3|8492.4|8493.2|8492.3|8494.4|8493.5|8492.9|8491.7|336
1640175900000|2021-12-22 12:25:00|8493.1|8492.2|8494.1|8492.6|8494.7|8493.5|8493|8492|410
1640176200000|2021-12-22 12:30:00|8493.9|8493|8496|8494.5|8496.5|8495.4|8493.5|8492.3|518
1640176500000|2021-12-22 12:35:00|8496.1|8494.6|8493.4|8491.9|8496.5|8495.3|8492.8|8491.3|387
1640176800000|2021-12-22 12:40:00|8493.1|8492.2|8493.1|8492.2|8495|8493.7|8492.3|8491.2|314
1640177100000|2021-12-22 12:45:00|8493.4|8491.9|8494.6|8493.7|8495.6|8494.3|8492.4|8491.1|338
1640177400000|2021-12-22 12:50:00|8494.9|8493.4|8493.4|8492.5|8494.9|8493.8|8492|8490.8|515
1640177700000|2021-12-22 12:55:00|8493.3|8492.4|8495.9|8495|8497.6|8496.4|8491.9|8490.7|738
1640178000000|2021-12-22 13:00:00|8495.8|8494.9|8493.7|8492.2|8496.6|8495.3|8492.3|8491.1|624
1640178300000|2021-12-22 13:05:00|8493.6|8492.1|8491.8|8490.3|8494.3|8492.9|8491|8489.7|322
1640178600000|2021-12-22 13:10:00|8491.7|8490.2|8491.1|8489.6|8491.9|8490.8|8489.6|8488.4|348
1640178900000|2021-12-22 13:15:00|8491|8489.5|8490.6|8489.1|8491.6|8490.5|8487.3|8486.2|509
1640179200000|2021-12-22 13:20:00|8490.5|8489|8491.9|8490.4|8492|8490.8|8489|8487.8|470
1640179500000|2021-12-22 13:25:00|8491.8|8490.3|8494.2|8492.7|8494.7|8493.5|8491.7|8490.2|408
1640179800000|2021-12-22 13:30:00|8494.3|8492.8|8493.9|8492.4|8495.3|8493.9|8492.9|8491.7|614
1640180100000|2021-12-22 13:35:00|8493.8|8492.3|8491.4|8489.9|8494.3|8493.1|8490.5|8489.3|490
1640180400000|2021-12-22 13:40:00|8491.3|8489.8|8488.7|8487.2|8491.6|8490.4|8488.3|8487|435
1640180700000|2021-12-22 13:45:00|8488.6|8487.1|8486|8484.5|8488.7|8487.3|8483.3|8482.1|636
1640181000000|2021-12-22 13:50:00|8486.1|8484.6|8486.2|8484.7|8487|8485.7|8483.9|8482.6|582
1640181300000|2021-12-22 13:55:00|8486.3|8484.8|8487.3|8485.8|8490|8488.8|8485.9|8484.7|627
1640181600000|2021-12-22 14:00:00|8487.2|8486.3|8488.2|8486.7|8489.3|8488.2|8486.1|8485.1|508
1640181900000|2021-12-22 14:05:00|8488.3|8486.8|8489.6|8488.7|8491.1|8489.9|8487.7|8486.5|650
1640182200000|2021-12-22 14:10:00|8489.9|8488.4|8486|8484.5|8490|8488.7|8485.6|8484.2|566
1640182500000|2021-12-22 14:15:00|8486.1|8484.6|8489.1|8487.6|8489.6|8488.2|8484.8|8483.5|519
1640182800000|2021-12-22 14:20:00|8489|8487.5|8492.8|8491.9|8493.3|8491.9|8489|8487.5|616
1640183100000|2021-12-22 14:25:00|8493.1|8491.6|8491.3|8489.8|8493.1|8492|8489.4|8488.2|566
1640183400000|2021-12-22 14:30:00|8491.2|8489.7|8491.4|8489.9|8492.3|8491|8487.5|8486.2|753
1640183700000|2021-12-22 14:35:00|8491.5|8490|8487.9|8486.4|8492.1|8490.6|8486|8484.5|592
1640184000000|2021-12-22 14:40:00|8487.8|8486.3|8486.9|8485.4|8489.6|8488.4|8486.4|8484.9|628
1640184300000|2021-12-22 14:45:00|8486.8|8485.3|8489.6|8488.7|8490.5|8489.3|8485.9|8484.5|571
1640184600000|2021-12-22 14:50:00|8489.9|8488.4|8485.8|8484.3|8490.6|8489.4|8485.5|8484.3|511
1640184900000|2021-12-22 14:55:00|8485.9|8484.4|8486.1|8484.6|8487.6|8486.2|8484.2|8482.9|733
1640185200000|2021-12-22 15:00:00|8486.2|8484.7|8487.2|8485.7|8488.3|8487|8485.2|8483.7|916
1640185500000|2021-12-22 15:05:00|8487.1|8485.6|8488.4|8486.9|8490|8488.6|8486.8|8485.3|834
1640185800000|2021-12-22 15:10:00|8488.3|8486.8|8488.7|8487.2|8491.5|8490.4|8487.9|8486.7|665
1640186100000|2021-12-22 15:15:00|8488.5|8487.6|8489.9|8488.4|8490|8488.6|8487.8|8486.3|591
1640186400000|2021-12-22 15:20:00|8490|8488.5|8491|8489.5|8492.6|8491.2|8489.4|8488.1|577
1640186700000|2021-12-22 15:25:00|8490.9|8489.4|8491.6|8490.1|8491.8|8490.5|8490.3|8489.1|503
1640187000000|2021-12-22 15:30:00|8491.7|8490.2|8492.4|8491.5|8493.4|8492.2|8490.8|8489.8|543
1640187300000|2021-12-22 15:35:00|8492.5|8491.6|8490.4|8489.5|8493.7|8492.6|8490.1|8488.9|647
1640187600000|2021-12-22 15:40:00|8490.6|8489.1|8488.1|8487.2|8491.3|8489.9|8488|8486.8|587
1640187900000|2021-12-22 15:45:00|8488.2|8487.3|8488.8|8487.9|8490.4|8489.3|8486.9|8485.6|542
1640188200000|2021-12-22 15:50:00|8488.9|8488|8485.6|8484.7|8489.6|8488.4|8484.2|8483.1|750
1640188500000|2021-12-22 15:55:00|8485.7|8484.8|8484.2|8483.3|8486.4|8485.4|8482.7|8481.6|682
1640188800000|2021-12-22 16:00:00|8484.3|8483.4|8489.6|8488.1|8490.6|8489.5|8483.6|8482.5|899
1640189100000|2021-12-22 16:05:00|8489.5|8488|8492.2|8491.3|8494|8493|8489.5|8488|877
1640189400000|2021-12-22 16:10:00|8492.1|8491.2|8486.3|8484.8|8492.5|8491.3|8485.8|8484.7|812
1640189700000|2021-12-22 16:15:00|8486.4|8484.9|8486.3|8484.8|8489.3|8487.9|8484.3|8483.1|648
1640190000000|2021-12-22 16:20:00|8486.2|8484.7|8486.2|8484.7|8487.4|8486|8485.3|8484|474
1640190300000|2021-12-22 16:25:00|8486|8484.5|8488.1|8486.6|8489.7|8488.5|8485.5|8484.3|574
1640190600000|2021-12-22 16:30:00|8488.4|8486.9|8488.5|8487|8489|8487.7|8486.4|8485.4|545
1640190900000|2021-12-22 16:35:00|8488.4|8486.9|8487.7|8486.8|8489|8488|8487.6|8486.3|405
1640191200000|2021-12-22 16:40:00|8487.6|8486.7|8487.3|8486.4|8488.8|8487.7|8486.6|8485.2|386
1640191500000|2021-12-22 16:45:00|8487.2|8486.3|8486.4|8485.5|8488.6|8487.4|8486.4|8485.1|375
1640191800000|2021-12-22 16:50:00|8486.5|8485.6|8482.5|8481.6|8488|8486.7|8482.2|8481.1|498
1640192100000|2021-12-22 16:55:00|8482.6|8481.1|8486.8|8485.3|8487.1|8485.7|8482.3|8481.1|428
1640192400000|2021-12-22 17:00:00|8486.9|8485.4|8488.7|8487.2|8488.9|8487.7|8486.1|8484.9|409
1640192700000|2021-12-22 17:05:00|8488.8|8487.3|8485.7|8484.2|8489|8487.8|8485.3|8484.1|338
1640193000000|2021-12-22 17:10:00|8485.8|8484.3|8483.6|8482.1|8485.9|8484.7|8483.1|8481.9|235
1640193300000|2021-12-22 17:15:00|8483.5|8482|8483.6|8482.1|8483.7|8482.4|8482.2|8480.9|302
1640193600000|2021-12-22 17:20:00|8483.2|8482.3|8484.1|8483.2|8484.4|8483.2|8482.4|8481.2|355
1640193900000|2021-12-22 17:25:00|8484|8483.1|8487.2|8485.7|8487.3|8486|8482.9|8481.8|322
1640194200000|2021-12-22 17:30:00|8487.3|8485.8|8487.1|8485.6|8488.5|8487.2|8486|8484.5|265
1640194500000|2021-12-22 17:35:00|8487.2|8485.7|8485.9|8484.4|8487.5|8486|8484.6|8483.4|243
1640194800000|2021-12-22 17:40:00|8486|8484.5|8485.9|8484.4|8486.8|8485.4|8485.2|8484|175
1640195100000|2021-12-22 17:45:00|8486|8484.5|8484|8482.5|8486.1|8484.8|8483.6|8482.2|203
1640195400000|2021-12-22 17:50:00|8484.1|8482.6|8483.1|8482.2|8484.4|8482.9|8483|8481.8|296
1640195700000|2021-12-22 17:55:00|8483.5|8482|8482.6|8481.7|8484.4|8483.1|8482.5|8481.6|277
1640196000000|2021-12-22 18:00:00|8482.9|8481.4|8482.9|8482|8483.6|8482.3|8482.4|8481.3|303
1640196300000|2021-12-22 18:05:00|8482.8|8481.9|8483.4|8482.5|8483.9|8482.6|8482.1|8481|209
1640196600000|2021-12-22 18:10:00|8483.5|8482.6|8485.3|8483.8|8485.5|8484.3|8483.3|8482.1|179
1640196900000|2021-12-22 18:15:00|8485.2|8483.7|8485.3|8483.8|8486|8484.6|8484.5|8483.2|163
1640197200000|2021-12-22 18:20:00|8485.2|8483.7|8485.5|8484|8485.7|8484.7|8484.7|8483.7|145
1640197500000|2021-12-22 18:25:00|8485.4|8483.9|8484.6|8483.1|8485.4|8484.2|8483.9|8482.6|197
1640197800000|2021-12-22 18:30:00|8484.5|8483|8483.6|8482.1|8485|8483.8|8483.2|8481.9|294
1640198100000|2021-12-22 18:35:00|8483.7|8482.2|8483.7|8482.2|8484.6|8483.2|8483.3|8482.2|175
1640198400000|2021-12-22 18:40:00|8483.8|8482.3|8485.8|8484.9|8486.1|8485|8483.5|8482.3|273
1640198700000|2021-12-22 18:45:00|8486|8484.5|8485.2|8483.7|8486.7|8485.3|8484.9|8483.7|230
1640199000000|2021-12-22 18:50:00|8485.3|8484.4|8485|8483.5|8486.4|8485.2|8484.7|8483.5|229
1640199300000|2021-12-22 18:55:00|8484.9|8483.4|8483.1|8481.6|8486.3|8485.2|8482.4|8481.2|364
1640199600000|2021-12-22 19:00:00|8483.2|8481.7|8483.8|8482.3|8484|8482.8|8481.7|8480.6|419
1640199900000|2021-12-22 19:05:00|8483.9|8482.4|8484|8482.5|8484.3|8483.1|8483|8481.8|182
1640200200000|2021-12-22 19:10:00|8483.9|8482.4|8483.4|8482.5|8484.2|8483|8483.2|8482|164
1640200500000|2021-12-22 19:15:00|8483.5|8482.6|8483.2|8481.7|8484.2|8482.9|8482.8|8481.5|151
1640200800000|2021-12-22 19:20:00|8483.1|8481.6|8483.3|8481.8|8483.6|8482.4|8482.6|8481.3|111
1640201100000|2021-12-22 19:25:00|8483.2|8481.7|8482.8|8481.3|8483.4|8482.2|8482.2|8481.2|117
1640201400000|2021-12-22 19:30:00|8482.6|8481.7|8482.9|8481.4|8483.4|8482.1|8482.4|8481.2|176
1640201700000|2021-12-22 19:35:00|8482.8|8481.3|8483|8481.5|8483.3|8481.9|8482.6|8481.1|129
1640202000000|2021-12-22 19:40:00|8482.8|8481.3|8483.4|8481.9|8483.8|8482.5|8482.5|8481.3|155
1640202300000|2021-12-22 19:45:00|8483.5|8482|8484|8482.5|8484.1|8482.7|8483|8481.7|139
1640202600000|2021-12-22 19:50:00|8484.1|8482.6|8484.1|8482.6|8485|8483.5|8483.6|8482.3|168
1640202900000|2021-12-22 19:55:00|8484.2|8482.7|8483.8|8482.3|8485.6|8484.2|8483.3|8482|345
1640203200000|2021-12-22 20:00:00|8483.6|8482.1|8482.6|8481.1|8483.9|8482.4|8482.2|8480.7|383
1640203500000|2021-12-22 20:05:00|8482.5|8481|8482.6|8481.1|8483.3|8481.8|8482|8480.8|166
1640203800000|2021-12-22 20:10:00|8482.5|8481|8484.3|8482.8|8484.4|8483.1|8482.5|8481|209
1640204100000|2021-12-22 20:15:00|8484.4|8482.9|8485|8483.5|8485.3|8484|8483.3|8482.1|184
1640204400000|2021-12-22 20:20:00|8485.1|8483.6|8484.5|8483|8485.2|8484|8484.1|8482.8|130
1640204700000|2021-12-22 20:25:00|8484.4|8482.9|8483.9|8483|8484.6|8483.3|8483.6|8482.3|159
1640205000000|2021-12-22 20:30:00|8484.2|8482.7|8484.3|8482.8|8485.2|8483.9|8483.7|8482.4|238
1640205300000|2021-12-22 20:35:00|8484.4|8482.9|8485.1|8483.6|8485.4|8484.1|8483.5|8482.2|200
1640205600000|2021-12-22 20:40:00|8485.2|8483.7|8485.1|8483.6|8485.4|8484.2|8484.5|8483.2|231
1640205900000|2021-12-22 20:45:00|8485.2|8483.7|8486.3|8484.8|8486.9|8485.4|8484.2|8482.9|252
1640206200000|2021-12-22 20:50:00|8486|8484.5|8484.4|8483.5|8486.8|8485.4|8484.4|8483.1|345
1640206500000|2021-12-22 20:55:00|8484.3|8483.4|8485.5|8484|8486.2|8484.7|8484.1|8483.1|417
1640206800000|2021-12-22 21:00:00|8485.4|8483.9|8485.4|8483.9|8486.8|8485.5|8484|8482.8|443
1640207100000|2021-12-22 21:05:00|8485.5|8484|8484.7|8483.2|8485.9|8484.4|8484.7|8483.2|174
1640207400000|2021-12-22 21:10:00|8484.8|8483.3|8484.5|8483|8485.1|8483.6|8483.4|8482.2|125
1640207700000|2021-12-22 21:15:00|8484.6|8483.1|8484.4|8482.9|8485.1|8483.6|8483.9|8482.7|148
1640208000000|2021-12-22 21:20:00|8484.5|8483|8481.7|8480.8|8484.5|8483|8481.7|8480.4|206
1640208300000|2021-12-22 21:25:00|8481.6|8480.7|8482|8480.5|8482.3|8481.3|8480.9|8479.6|255
1640208600000|2021-12-22 21:30:00|8481.9|8480.4|8482.2|8480.7|8482.5|8481.3|8481.7|8480.4|158
1640208900000|2021-12-22 21:35:00|8482.1|8480.6|8482.9|8481.4|8483.5|8482.1|8481.8|8480.4|186
1640209200000|2021-12-22 21:40:00|8483.1|8481.6|8484.5|8483|8485.3|8483.9|8482.8|8481.3|338
1640209500000|2021-12-22 21:45:00|8484.4|8482.9|8483.3|8481.8|8484.5|8483|8482.3|8480.8|225
1640209800000|2021-12-22 21:50:00|8484.5|8480.6|8484.1|8481.4|8487|8482.3|8483.2|8478.7|986
1640210100000|2021-12-22 21:55:00|8484.3|8481|8486.9|8475.9|8489.2|8481.8|8481.4|8474.9|926
1640210400000|2021-12-22 22:00:00|8487.8|8476.8|8489.8|8478.8|8492.7|8481.7|8480.6|8469.6|118
1640210700000|2021-12-22 22:05:00|8489.9|8478.9|8489|8478|8493.6|8482.6|8486.4|8475.4|266
1640211000000|2021-12-22 22:10:00|8489.3|8478.3|8489|8478|8493.7|8482.7|8487.6|8476.6|455
1640211300000|2021-12-22 22:15:00|8489.1|8478.1|8488.7|8477.7|8491.3|8480.3|8486.6|8475.6|447
1640211600000|2021-12-22 22:20:00|8488.9|8477.9|8490.1|8479.1|8491.1|8480.1|8487.2|8476.2|334
1640211900000|2021-12-22 22:25:00|8490.6|8479.6|8490.9|8479.9|8492.1|8481.1|8487|8476|453
1640212200000|2021-12-22 22:30:00|8490.1|8479.1|8488.8|8477.8|8490.5|8479.5|8485.9|8474.9|532
1640212500000|2021-12-22 22:35:00|8488.9|8477.9|8490.4|8479.4|8491.3|8480.3|8488.2|8477.2|324
1640212800000|2021-12-22 22:40:00|8490.3|8479.3|8487.6|8476.6|8490.6|8479.6|8486.7|8475.7|374
1640213100000|2021-12-22 22:45:00|8487.7|8477|8490.4|8479.4|8492.2|8481.2|8487.7|8476.9|589
1640213400000|2021-12-22 22:50:00|8490.2|8479.2|8489.8|8478.8|8492|8481|8486.6|8475.6|682
1640213700000|2021-12-22 22:55:00|8490|8479|8488.7|8477.7|8491.1|8480.2|8488|8477|362
1640214000000|2021-12-22 23:00:00|8488.5|8477.5|8482.4|8479.7|8491.6|8480.6|8482|8476.6|715
1640214300000|2021-12-22 23:05:00|8482.5|8479.8|8481.5|8480|8483.1|8480.5|8481.3|8478.9|254
1640214600000|2021-12-22 23:10:00|8481.9|8479.7|8482.3|8479.6|8483.8|8481.3|8481.8|8478.8|277
1640214900000|2021-12-22 23:15:00|8482.2|8479.7|8481.4|8479.9|8482.4|8480.4|8481.1|8479.6|108
1640215200000|2021-12-22 23:20:00|8481.6|8480.1|8481.6|8480.1|8482.3|8480.5|8481|8479|162
1640215500000|2021-12-22 23:25:00|8481.5|8480|8481.5|8480|8482.3|8480.7|8481.3|8479.8|150
1640215800000|2021-12-22 23:30:00|8481.4|8479.9|8481.2|8479.7|8481.5|8480|8481|8479.5|79
1640216100000|2021-12-22 23:35:00|8481.3|8479.8|8481.8|8480.3|8482|8480.4|8481|8479.5|90
1640216400000|2021-12-22 23:40:00|8481.7|8480.2|8482.7|8481.2|8482.7|8481.2|8481.7|8480.1|169
1640216700000|2021-12-22 23:45:00|8482.6|8481.1|8482.5|8481|8482.9|8481.4|8482.4|8480.6|164
1640217000000|2021-12-22 23:50:00|8482.6|8481.1|8483.2|8481.7|8483.2|8481.7|8482.5|8481|176
1640217300000|2021-12-22 23:55:00|8483.1|8481.6|8485|8483.5|8485.1|8483.6|8482.9|8481.4|199
1640217600000|2021-12-23 00:00:00|8484.9|8483.4|8487.5|8486|8487.6|8486.1|8484.7|8483.2|213
1640217900000|2021-12-23 00:05:00|8487.6|8486.1|8488|8486.5|8488.4|8486.9|8486.7|8485.2|228
1640218200000|2021-12-23 00:10:00|8487.9|8486.4|8487|8485.5|8488|8486.5|8486.9|8485.4|95
1640218500000|2021-12-23 00:15:00|8486.9|8485.4|8486.8|8485.3|8487.6|8486.1|8486.7|8485.2|115
1640218800000|2021-12-23 00:20:00|8486.9|8485.4|8487.8|8486.3|8487.8|8486.3|8486.8|8485.3|130
1640219100000|2021-12-23 00:25:00|8487.7|8486.2|8487.4|8485.9|8487.8|8486.3|8486.8|8485.4|128
1640219400000|2021-12-23 00:30:00|8487.3|8485.8|8488.9|8487.4|8489.2|8487.7|8487.3|8485.8|215
1640219700000|2021-12-23 00:35:00|8489|8487.5|8488|8486.5|8490.1|8488.6|8488|8486.5|238
1640220000000|2021-12-23 00:40:00|8488.3|8486.8|8489.1|8487.6|8489.4|8487.9|8488.1|8486.6|152
1640220300000|2021-12-23 00:45:00|8489.2|8487.7|8488.2|8486.7|8489.5|8488|8488.1|8486.6|140
1640220600000|2021-12-23 00:50:00|8488.4|8486.9|8486.4|8484.9|8488.9|8487.4|8486.2|8484.7|212
1640220900000|2021-12-23 00:55:00|8486.2|8484.7|8489|8487.5|8489.2|8487.7|8485.7|8484.2|281
1640221200000|2021-12-23 01:00:00|8489.2|8487.7|8489.2|8487.7|8490.2|8488.7|8488.3|8486.8|287
1640221500000|2021-12-23 01:05:00|8489.3|8487.8|8490.1|8488.6|8490.5|8489|8488.9|8487.5|206
1640221800000|2021-12-23 01:10:00|8490.2|8488.7|8491.8|8490.3|8492.8|8491.3|8490.2|8488.7|275
1640222100000|2021-12-23 01:15:00|8491.7|8490.2|8494.7|8493.2|8494.7|8493.4|8491.3|8489.8|252
1640222400000|2021-12-23 01:20:00|8494.8|8493.3|8495|8493.5|8495.1|8493.6|8494|8492.5|229
1640222700000|2021-12-23 01:25:00|8494.9|8493.4|8493.4|8491.9|8495|8493.5|8493.1|8491.9|163
1640223000000|2021-12-23 01:30:00|8493.5|8492|8494.2|8492.7|8494.3|8492.8|8493.4|8491.9|187
1640223300000|2021-12-23 01:35:00|8494.1|8492.6|8493.9|8492.4|8494.2|8492.7|8493.5|8492|121
1640223600000|2021-12-23 01:40:00|8493.8|8492.3|8494.1|8492.6|8494.4|8492.9|8493.4|8491.9|102
1640223900000|2021-12-23 01:45:00|8494|8492.5|8496.6|8495.1|8496.7|8495.2|8493.9|8492.4|181
1640224200000|2021-12-23 01:50:00|8496.5|8495|8495.7|8494.2|8496.6|8495.1|8495.6|8494.1|138
1640224500000|2021-12-23 01:55:00|8495.6|8494.1|8496.2|8494.7|8496.5|8495|8495.2|8493.7|224
1640224800000|2021-12-23 02:00:00|8496.3|8494.8|8497.7|8496.2|8498.3|8496.8|8495.5|8494.3|265
1640225100000|2021-12-23 02:05:00|8497.6|8496.1|8497.2|8495.7|8498.6|8497.2|8496.9|8495.6|298
1640225400000|2021-12-23 02:10:00|8497.3|8495.8|8497.4|8495.9|8498.6|8497.1|8496.8|8495.6|226
1640225700000|2021-12-23 02:15:00|8497.5|8496|8498.7|8497.2|8499.4|8497.9|8497.4|8495.9|230
1640226000000|2021-12-23 02:20:00|8498.9|8497.4|8497.1|8495.6|8498.9|8497.4|8497|8495.5|149
1640226300000|2021-12-23 02:25:00|8497|8495.5|8496.2|8494.7|8497.3|8495.8|8496.2|8494.7|144
1640226600000|2021-12-23 02:30:00|8496.3|8494.8|8495.2|8493.7|8496.4|8494.9|8494.6|8493.1|205
1640226900000|2021-12-23 02:35:00|8495.3|8493.8|8494.9|8493.4|8495.8|8494.3|8494.1|8492.6|170
1640227200000|2021-12-23 02:40:00|8495|8493.5|8495.8|8494.3|8496.1|8494.6|8494.7|8493.2|170
1640227500000|2021-12-23 02:45:00|8495.9|8494.4|8496|8494.5|8496.1|8494.9|8495.4|8494.2|157
1640227800000|2021-12-23 02:50:00|8495.9|8494.4|8496.1|8494.6|8496.3|8494.8|8495.2|8493.7|199
1640228100000|2021-12-23 02:55:00|8496|8494.5|8495|8494.1|8496.7|8495.2|8494.6|8493.1|301
1640228400000|2021-12-23 03:00:00|8494.9|8494|8494.9|8493.4|8495.9|8494.6|8494.4|8492.9|174
1640228700000|2021-12-23 03:05:00|8495|8493.5|8495|8493.5|8495.4|8493.9|8494.8|8493.3|96
1640229000000|2021-12-23 03:10:00|8495.1|8493.6|8494.5|8493|8495.3|8493.8|8494.5|8493|168
1640229300000|2021-12-23 03:15:00|8494.6|8493.1|8494.6|8493.1|8494.9|8493.4|8494|8492.5|169
1640229600000|2021-12-23 03:20:00|8494.5|8493|8494.7|8493.2|8494.8|8493.4|8493.9|8492.4|132
1640229900000|2021-12-23 03:25:00|8494.6|8493.1|8494.6|8493.1|8494.7|8493.4|8494.1|8492.6|154
1640230200000|2021-12-23 03:30:00|8494.5|8493|8495.4|8493.9|8495.5|8494|8494.5|8493|205
1640230500000|2021-12-23 03:35:00|8495.5|8494|8496|8494.5|8496.2|8494.9|8494.9|8493.7|215
1640230800000|2021-12-23 03:40:00|8495.9|8494.4|8495.4|8493.9|8496.1|8494.6|8495|8493.5|161
1640231100000|2021-12-23 03:45:00|8495.5|8494|8495.4|8493.9|8495.6|8494.1|8494.7|8493.2|118
1640231400000|2021-12-23 03:50:00|8495.5|8494|8495.9|8494.4|8496.7|8495.2|8495.4|8493.9|129
1640231700000|2021-12-23 03:55:00|8496|8494.5|8495.2|8493.7|8496.3|8494.8|8494.8|8493.3|134
1640232000000|2021-12-23 04:00:00|8495.1|8493.6|8495.1|8493.6|8495.7|8494.2|8495|8493.5|111
1640232300000|2021-12-23 04:05:00|8495.2|8493.7|8495.1|8493.6|8495.6|8494.1|8495|8493.5|93
1640232600000|2021-12-23 04:10:00|8495|8493.5|8495.2|8493.7|8495.2|8493.7|8494.9|8493.4|74
1640232900000|2021-12-23 04:15:00|8495.1|8493.6|8495.1|8493.6|8495.3|8493.8|8495|8493.5|68
1640233200000|2021-12-23 04:20:00|8495.2|8493.7|8495.3|8493.8|8495.5|8494|8495|8493.5|77
1640233500000|2021-12-23 04:25:00|8495.4|8493.9|8494.7|8493.2|8495.4|8493.9|8494.7|8493.2|54
1640233800000|2021-12-23 04:30:00|8494.6|8493.1|8495.2|8493.7|8495.4|8494|8494.5|8493|120
1640234100000|2021-12-23 04:35:00|8495.1|8493.6|8495.8|8494.3|8495.8|8494.5|8494.6|8493.3|66
1640234400000|2021-12-23 04:40:00|8495.7|8494.2|8495.7|8494.2|8496.3|8494.8|8495.3|8494|110
1640234700000|2021-12-23 04:45:00|8495.6|8494.7|8495.8|8494.3|8496.1|8494.8|8495.5|8494.2|118
1640235000000|2021-12-23 04:50:00|8495.7|8494.2|8495.6|8494.1|8496.1|8494.8|8495.3|8493.8|113
1640235300000|2021-12-23 04:55:00|8495.5|8494|8495.5|8494|8495.9|8494.5|8495.2|8493.9|147
1640235600000|2021-12-23 05:00:00|8495.4|8493.9|8496.2|8494.7|8496.6|8495.4|8495.4|8493.9|146
1640235900000|2021-12-23 05:05:00|8496.1|8494.6|8496.5|8495|8496.5|8495|8496|8494.5|109
1640236200000|2021-12-23 05:10:00|8496.4|8494.9|8496.2|8494.7|8496.5|8495|8495.8|8494.6|83
1640236500000|2021-12-23 05:15:00|8496.1|8494.6|8496.3|8494.8|8496.4|8495.1|8495.2|8494|98
1640236800000|2021-12-23 05:20:00|8496.4|8494.9|8496|8494.5|8496.8|8495.6|8495.9|8494.5|99
1640237100000|2021-12-23 05:25:00|8496.1|8494.6|8495.5|8494|8496.1|8494.8|8495.3|8493.8|63
1640237400000|2021-12-23 05:30:00|8495.4|8493.9|8494.1|8492.6|8495.6|8494.1|8493.7|8492.2|138
1640237700000|2021-12-23 05:35:00|8494.3|8492.8|8493.9|8492.4|8494.4|8493.1|8493.3|8491.8|104
1640238000000|2021-12-23 05:40:00|8494|8492.5|8493.9|8492.4|8494.5|8493|8493.6|8492.1|103
1640238300000|2021-12-23 05:45:00|8494|8492.5|8493.4|8491.9|8494.4|8492.9|8493.4|8491.9|125
1640238600000|2021-12-23 05:50:00|8493.5|8492|8493.3|8492.4|8494|8492.5|8493.3|8491.9|102
1640238900000|2021-12-23 05:55:00|8493.6|8492.1|8492.6|8491.1|8493.7|8492.3|8492.4|8490.9|126
1640239200000|2021-12-23 06:00:00|8492.7|8491.2|8493.8|8492.3|8494.1|8492.6|8492.7|8491.2|155
1640239500000|2021-12-23 06:05:00|8493.9|8492.4|8493.4|8491.9|8494|8492.5|8493.3|8491.9|98
1640239800000|2021-12-23 06:10:00|8493.5|8492|8493.2|8491.7|8493.7|8492.2|8493|8491.5|95
1640240100000|2021-12-23 06:15:00|8493.1|8491.6|8492.8|8491.3|8493.1|8491.6|8492.6|8491.1|149
1640240400000|2021-12-23 06:20:00|8492.9|8491.4|8492|8490.5|8493.9|8492.4|8491.7|8490.2|216
1640240700000|2021-12-23 06:25:00|8492.1|8490.6|8490.3|8488.8|8492.1|8490.6|8490.1|8488.6|180
1640241000000|2021-12-23 06:30:00|8490.5|8489|8489.9|8488.4|8490.9|8489.4|8489.6|8488.1|175
1640241300000|2021-12-23 06:35:00|8489.8|8488.3|8491|8489.5|8491.3|8489.8|8489.8|8488.3|127
1640241600000|2021-12-23 06:40:00|8491.1|8489.6|8491.8|8490.3|8491.8|8490.3|8490.5|8489|125
1640241900000|2021-12-23 06:45:00|8491.7|8490.2|8492.4|8490.9|8493.2|8491.7|8491.6|8490.1|146
1640242200000|2021-12-23 06:50:00|8492.5|8491|8492.7|8491.2|8493|8491.5|8492|8490.8|165
1640242500000|2021-12-23 06:55:00|8492.6|8491.1|8491.7|8490.2|8492.8|8491.3|8491.7|8490.2|162
1640242800000|2021-12-23 07:00:00|8491.9|8490.4|8492.1|8490.6|8492.4|8490.9|8490.6|8489.4|333
1640243100000|2021-12-23 07:05:00|8492.2|8490.7|8491.9|8490.4|8492.3|8490.8|8491.1|8489.6|130
1640243400000|2021-12-23 07:10:00|8491.8|8490.3|8492.5|8491|8493.3|8491.8|8491.7|8490.3|160
1640243700000|2021-12-23 07:15:00|8492.6|8491.1|8491.1|8489.6|8492.9|8491.6|8491|8489.5|170
1640244000000|2021-12-23 07:20:00|8491|8489.5|8491.3|8489.8|8491.7|8490.3|8490.7|8489.4|166
1640244300000|2021-12-23 07:25:00|8491.5|8490|8489.4|8487.9|8491.5|8490|8488.4|8486.9|196
1640244600000|2021-12-23 07:30:00|8489.3|8487.8|8486.1|8485.2|8489.3|8487.9|8486|8485.1|297
1640244900000|2021-12-23 07:35:00|8486.4|8484.9|8479.5|8478|8486.8|8485.6|8477.7|8476.2|402
1640245200000|2021-12-23 07:40:00|8479.4|8477.9|8478.5|8477|8480.4|8479.2|8478|8476.5|325
1640245500000|2021-12-23 07:45:00|8478.4|8476.9|8478.1|8476.6|8480.8|8479.6|8477.8|8476.4|302
1640245800000|2021-12-23 07:50:00|8478|8476.5|8480.1|8478.6|8480.2|8478.8|8476.7|8475.3|321
1640246100000|2021-12-23 07:55:00|8480|8478.5|8473.9|8472.4|8481|8479.5|8473.4|8471.9|463
1640246400000|2021-12-23 08:00:00|8473.6|8472.1|8471.8|8470.3|8474.1|8473|8470.5|8469.2|592
1640246700000|2021-12-23 08:05:00|8471.9|8470.4|8472|8470.5|8473.2|8471.8|8471.1|8469.6|350
1640247000000|2021-12-23 08:10:00|8471.8|8470.3|8470.7|8469.2|8471.8|8470.4|8468.8|8467.5|452
1640247300000|2021-12-23 08:15:00|8470.6|8469.1|8467.5|8466|8470.7|8469.3|8466.9|8465.7|402
1640247600000|2021-12-23 08:20:00|8467.4|8465.9|8462.8|8461.3|8467.5|8466.2|8460.9|8459.4|506
1640247900000|2021-12-23 08:25:00|8462.9|8461.4|8462|8460.5|8462.9|8461.4|8460.7|8459.4|502
1640248200000|2021-12-23 08:30:00|8461.9|8460.4|8461.1|8459.6|8462.1|8460.9|8460.5|8459|442
1640248500000|2021-12-23 08:35:00|8461.2|8459.7|8460.5|8459|8462|8460.9|8459.9|8458.7|515
1640248800000|2021-12-23 08:40:00|8460.6|8459.1|8461.3|8459.8|8462|8460.8|8458.8|8457.5|374
1640249100000|2021-12-23 08:45:00|8461.2|8459.7|8460.5|8459|8461.3|8459.8|8459|8457.5|402
1640249400000|2021-12-23 08:50:00|8460.4|8458.9|8456.4|8454.9|8460.9|8459.7|8456.2|8454.7|418
1640249700000|2021-12-23 08:55:00|8456.3|8454.8|8456.7|8455.2|8457|8455.6|8453.7|8452.2|460
1640250000000|2021-12-23 09:00:00|8456.8|8455.3|8454|8452.5|8457.6|8456.2|8453.6|8452.3|526
1640250300000|2021-12-23 09:05:00|8453.9|8452.4|8454.2|8452.7|8455.1|8453.9|8453.4|8452.1|438
1640250600000|2021-12-23 09:10:00|8454.3|8452.8|8454.6|8453.1|8457.6|8456.2|8453.8|8452.5|554
1640250900000|2021-12-23 09:15:00|8454.7|8453.2|8455.8|8454.3|8456.4|8455.1|8453.8|8452.5|365
1640251200000|2021-12-23 09:20:00|8455.9|8454.4|8456.4|8454.9|8457.2|8455.9|8455|8453.8|345
1640251500000|2021-12-23 09:25:00|8456.3|8454.8|8456.3|8454.8|8457|8455.8|8455|8453.8|326
1640251800000|2021-12-23 09:30:00|8456.2|8454.7|8455.5|8454|8456.4|8455.2|8454.6|8453.3|358
1640252100000|2021-12-23 09:35:00|8455.6|8454.1|8454.1|8452.6|8455.6|8454.4|8453.5|8452.3|354
1640252400000|2021-12-23 09:40:00|8454.2|8452.7|8451.4|8450.5|8454.2|8452.9|8451.2|8450.1|413
1640252700000|2021-12-23 09:45:00|8451.7|8450.2|8449.2|8447.7|8451.7|8450.4|8448.7|8447.5|434
1640253000000|2021-12-23 09:50:00|8449.3|8447.8|8448.6|8447.1|8450.3|8449.1|8448.2|8446.8|442
1640253300000|2021-12-23 09:55:00|8448.7|8447.2|8446.7|8445.2|8448.7|8447.2|8445.6|8444.2|513
1640253600000|2021-12-23 10:00:00|8446.6|8445.1|8449.4|8447.9|8449.5|8448.4|8446.5|8445|401
1640253900000|2021-12-23 10:05:00|8449.3|8447.8|8449.5|8448|8450.3|8449|8449.1|8447.8|267
1640254200000|2021-12-23 10:10:00|8449.6|8448.1|8448.1|8446.6|8449.6|8448.1|8446.7|8445.6|464
1640254500000|2021-12-23 10:15:00|8448|8446.5|8445.8|8444.3|8448.3|8447|8445.1|8444|310
1640254800000|2021-12-23 10:20:00|8445.6|8444.1|8443|8441.5|8446.1|8445.1|8442.1|8440.6|450
1640255100000|2021-12-23 10:25:00|8442.9|8441.4|8440.3|8438.8|8443|8441.9|8438.2|8437|406
1640255400000|2021-12-23 10:30:00|8440.2|8438.7|8440.9|8439.4|8442.1|8440.8|8439.2|8437.9|453
1640255700000|2021-12-23 10:35:00|8441|8439.5|8444.2|8442.7|8444.3|8442.8|8440.5|8439|467
1640256000000|2021-12-23 10:40:00|8444|8442.5|8445.4|8443.9|8445.6|8444.1|8443|8441.5|551
1640256300000|2021-12-23 10:45:00|8445.1|8443.6|8444.1|8442.6|8447.3|8446|8442.6|8441.4|380
1640256600000|2021-12-23 10:50:00|8444.2|8442.7|8442.3|8441.4|8445.5|8444|8441.5|8440|421
1640256900000|2021-12-23 10:55:00|8442.6|8441.1|8442.9|8441.4|8444.1|8442.9|8442.4|8440.9|312
1640257200000|2021-12-23 11:00:00|8443|8441.5|8443.6|8442.7|8444.1|8442.9|8439.4|8437.9|446
1640257500000|2021-12-23 11:05:00|8443.7|8442.8|8442.3|8440.8|8444.7|8443.5|8442.2|8440.7|371
1640257800000|2021-12-23 11:10:00|8442.2|8440.7|8441.7|8440.2|8443.6|8442.3|8441|8439.5|530
1640258100000|2021-12-23 11:15:00|8441.8|8440.3|8437.7|8436.2|8442.5|8441|8437.6|8436.2|474
1640258400000|2021-12-23 11:20:00|8437.8|8436.3|8434.7|8433.2|8438|8436.6|8433.7|8432.2|546
1640258700000|2021-12-23 11:25:00|8434.8|8433.3|8435.4|8433.9|8436.5|8435|8433.9|8432.5|561
1640259000000|2021-12-23 11:30:00|8435.5|8434|8437.6|8436.1|8438.7|8437.2|8435.5|8434|441
1640259300000|2021-12-23 11:35:00|8437.7|8436.2|8443.1|8441.6|8443.6|8442.2|8437.5|8436.1|579
1640259600000|2021-12-23 11:40:00|8443.2|8441.7|8440.1|8438.6|8444.5|8443|8439.5|8438.2|504
1640259900000|2021-12-23 11:45:00|8440.2|8438.7|8438.4|8436.9|8441|8439.5|8438.4|8436.9|401
1640260200000|2021-12-23 11:50:00|8437.9|8437|8432.9|8431.4|8438.4|8437|8432.5|8431|376
1640260500000|2021-12-23 11:55:00|8432.8|8431.3|8431|8429.5|8433.5|8432.1|8430.2|8428.8|401
1640260800000|2021-12-23 12:00:00|8430.9|8429.4|8427.3|8425.8|8432.2|8430.7|8427.1|8425.6|500
1640261100000|2021-12-23 12:05:00|8427.2|8425.7|8426.1|8424.6|8428.7|8427.2|8426|8424.5|368
1640261400000|2021-12-23 12:10:00|8426.2|8424.7|8423.2|8421.7|8426.7|8425.4|8423|8421.5|510
1640261700000|2021-12-23 12:15:00|8423.1|8421.6|8424.8|8423.3|8425.7|8424.2|8422.6|8421.1|605
1640262000000|2021-12-23 12:20:00|8424.7|8423.2|8426.5|8425|8428.4|8427.2|8424.6|8423.1|575
1640262300000|2021-12-23 12:25:00|8427.1|8425.6|8425.5|8424|8429.2|8427.7|8424.9|8423.5|504
1640262600000|2021-12-23 12:30:00|8425.6|8424.1|8422.8|8421.9|8426.4|8424.9|8422.2|8421|607
1640262900000|2021-12-23 12:35:00|8422.9|8421.4|8424.9|8423.4|8425.5|8424|8422.5|8421.2|434
1640263200000|2021-12-23 12:40:00|8425|8423.5|8417.9|8416.4|8425.2|8423.9|8417.4|8416.1|454
1640263500000|2021-12-23 12:45:00|8417.8|8416.3|8420.8|8419.3|8422.4|8420.9|8416.6|8415.1|503
1640263800000|2021-12-23 12:50:00|8420.9|8419.4|8421|8419.5|8421.9|8420.4|8418.6|8417.1|448
1640264100000|2021-12-23 12:55:00|8421.1|8419.6|8421.2|8419.7|8424|8422.6|8419.5|8418|554
1640264400000|2021-12-23 13:00:00|8421.1|8419.6|8420.9|8419.4|8421.3|8419.9|8417.6|8416.2|474
1640264700000|2021-12-23 13:05:00|8420.8|8419.3|8421.6|8420.1|8422.1|8420.6|8419.1|8417.7|402
1640265000000|2021-12-23 13:10:00|8421.5|8420|8423.7|8422.2|8423.8|8422.5|8421.5|8420|428
1640265300000|2021-12-23 13:15:00|8423.4|8422.5|8425.2|8424.3|8425.7|8424.5|8422.6|8421.1|411
1640265600000|2021-12-23 13:20:00|8425.4|8424.5|8424.6|8423.1|8426.6|8425.4|8423.8|8422.6|471
1640265900000|2021-12-23 13:25:00|8424.7|8423.2|8425.7|8423|8426.4|8423.9|8423.7|8422|382
1640266200000|2021-12-23 13:30:00|8425.1|8423.6|8427.8|8426.3|8429.4|8427.9|8423.7|8421.9|800
1640266500000|2021-12-23 13:35:00|8427.9|8426.4|8429.2|8427.7|8430.3|8428.8|8426.9|8425.4|584
1640266800000|2021-12-23 13:40:00|8429.3|8427.8|8430.1|8428.6|8431.3|8429.8|8426.5|8425.3|482
1640267100000|2021-12-23 13:45:00|8429.8|8428.9|8425.6|8424.1|8431.4|8430|8424.8|8423.3|666
1640267400000|2021-12-23 13:50:00|8425.5|8424|8428|8426.5|8428.1|8426.9|8423.4|8422.1|592
1640267700000|2021-12-23 13:55:00|8428.1|8426.6|8424|8422.5|8428.7|8427.4|8423.5|8422.3|637
1640268000000|2021-12-23 14:00:00|8423.8|8422.3|8423.1|8421.6|8427|8425.8|8422.3|8421|710
1640268300000|2021-12-23 14:05:00|8422.9|8422|8425.1|8423.6|8425.8|8424.5|8421.3|8420.1|788
1640268600000|2021-12-23 14:10:00|8425|8423.5|8428.3|8426.8|8428.9|8427.4|8424.5|8423.4|583
1640268900000|2021-12-23 14:15:00|8428.4|8426.9|8431.8|8430.3|8432.2|8430.9|8428.2|8426.7|554
1640269200000|2021-12-23 14:20:00|8431.7|8430.2|8433.9|8432.4|8434.4|8433.4|8431.3|8430|600
1640269500000|2021-12-23 14:25:00|8434|8432.5|8431.8|8430.9|8435.1|8433.9|8431.3|8430.2|545
1640269800000|2021-12-23 14:30:00|8432|8431.1|8432|8431.1|8433.9|8432.5|8431.1|8429.8|734
1640270100000|2021-12-23 14:35:00|8431.9|8431|8434|8432.5|8434.1|8432.7|8431.7|8430.4|595
1640270400000|2021-12-23 14:40:00|8433.9|8432.4|8432.5|8431|8434.1|8432.8|8430.8|8429.9|367
1640270700000|2021-12-23 14:45:00|8431.4|8429.9|8430.6|8429.1|8432.4|8431.1|8428.7|8427.5|588
1640271000000|2021-12-23 14:50:00|8430.5|8429|8431.2|8429.7|8433.3|8432.2|8429.3|8427.9|670
1640271300000|2021-12-23 14:55:00|8431.1|8429.6|8435.3|8433.8|8437.7|8436.2|8430.4|8429|631
1640271600000|2021-12-23 15:00:00|8435.2|8433.7|8436.1|8434.6|8439.8|8438.6|8434.1|8432.6|903
1640271900000|2021-12-23 15:05:00|8436|8434.5|8431.4|8430.5|8436.2|8435|8430.6|8429.3|818
1640272200000|2021-12-23 15:10:00|8431.1|8430.2|8431.6|8430.1|8432.1|8431|8430|8428.6|538
1640272500000|2021-12-23 15:15:00|8431.4|8429.9|8429.8|8428.3|8431.5|8430.3|8428.7|8427.6|622
1640272800000|2021-12-23 15:20:00|8429.3|8428.4|8432.6|8431.1|8433.1|8431.6|8429.2|8428|582
1640273100000|2021-12-23 15:25:00|8432.7|8431.2|8436.9|8435.4|8437.7|8436.5|8432.5|8431|532
1640273400000|2021-12-23 15:30:00|8436.8|8435.3|8436.3|8434.8|8438.3|8436.9|8435.4|8434.3|589
1640273700000|2021-12-23 15:35:00|8436.2|8434.7|8438.8|8437.3|8440.9|8439.4|8435.7|8434.4|518
1640274000000|2021-12-23 15:40:00|8438.9|8437.4|8433.3|8431.8|8439.1|8437.6|8432.4|8430.9|657
1640274300000|2021-12-23 15:45:00|8433.4|8431.9|8437.1|8435.6|8437.3|8435.8|8430.8|8429.3|616
1640274600000|2021-12-23 15:50:00|8437.2|8435.7|8434.7|8433.2|8437.4|8436.1|8432.8|8431.6|744
1640274900000|2021-12-23 15:55:00|8434.4|8432.9|8434.1|8433.2|8437.8|8436.3|8433.7|8432.2|795
1640275200000|2021-12-23 16:00:00|8434.5|8433|8442.5|8441|8442.5|8441.3|8434.1|8432.9|805
1640275500000|2021-12-23 16:05:00|8442.4|8440.9|8446.7|8445.2|8446.7|8445.2|8441.5|8440.1|560
1640275800000|2021-12-23 16:10:00|8446.6|8445.1|8443.7|8442.2|8446.7|8445.2|8442.7|8441.4|591
1640276100000|2021-12-23 16:15:00|8443.3|8442.4|8442|8440.5|8443.8|8442.6|8441|8439.7|599
1640276400000|2021-12-23 16:20:00|8441.9|8440.4|8442.7|8441.2|8442.7|8441.3|8441.5|8440.1|428
1640276700000|2021-12-23 16:25:00|8442.6|8441.1|8440|8438.5|8442.9|8441.4|8438.9|8437.7|612
1640277000000|2021-12-23 16:30:00|8439.9|8438.4|8438.9|8437.4|8440.8|8439.5|8438.4|8437.1|408
1640277300000|2021-12-23 16:35:00|8438.8|8437.3|8439.2|8438.3|8440|8438.9|8438.4|8436.9|462
1640277600000|2021-12-23 16:40:00|8439.3|8438.4|8440.5|8439.6|8441.3|8440.1|8439.1|8438|299
1640277900000|2021-12-23 16:45:00|8440.6|8439.7|8444.8|8443.3|8444.9|8443.8|8440|8438.5|336
1640278200000|2021-12-23 16:50:00|8444.9|8443.4|8445|8443.5|8445.7|8444.5|8443.5|8442.1|433
1640278500000|2021-12-23 16:55:00|8444.9|8444|8443.2|8441.7|8445.3|8444|8441.7|8440.2|485
1640278800000|2021-12-23 17:00:00|8443.3|8441.8|8443.2|8442.3|8444.1|8442.7|8441.2|8439.9|384
1640279100000|2021-12-23 17:05:00|8443.5|8442|8444.2|8442.7|8445.2|8443.9|8443.2|8442|205
1640279400000|2021-12-23 17:10:00|8444.3|8442.8|8446.7|8445.2|8446.7|8445.2|8443.7|8442.4|182
1640279700000|2021-12-23 17:15:00|8446.6|8445.1|8446.5|8445|8447.7|8446.2|8446.1|8444.8|212
1640280000000|2021-12-23 17:20:00|8446.6|8445.1|8448.5|8447|8448.7|8447.2|8446|8445|251
1640280300000|2021-12-23 17:25:00|8448.6|8447.1|8449.7|8448.2|8449.8|8448.3|8447.2|8445.7|249
1640280600000|2021-12-23 17:30:00|8449.6|8448.1|8451|8449.5|8451.1|8450|8449.4|8448.1|233
1640280900000|2021-12-23 17:35:00|8451.1|8449.6|8449.1|8447.6|8451.6|8450.3|8449.1|8447.6|239
1640281200000|2021-12-23 17:40:00|8449.2|8447.7|8449.9|8448.4|8450.7|8449.5|8448.6|8447.4|226
1640281500000|2021-12-23 17:45:00|8449.8|8448.3|8449.8|8448.3|8450.3|8449.1|8449.2|8447.9|232
1640281800000|2021-12-23 17:50:00|8449.7|8448.2|8450.2|8449.3|8450.8|8449.6|8449.2|8448|279
1640282100000|2021-12-23 17:55:00|8450.3|8449.4|8449.9|8448.4|8450.8|8449.7|8449.7|8448.2|431
1640282400000|2021-12-23 18:00:00|8450|8448.5|8448|8447.1|8450.5|8449.1|8448|8446.7|311
1640282700000|2021-12-23 18:05:00|8448.1|8447.2|8449.9|8448.4|8450.1|8448.9|8447.5|8446.3|181
1640283000000|2021-12-23 18:10:00|8450|8448.5|8450.3|8448.8|8450.5|8449.2|8449.6|8448.1|208
1640283300000|2021-12-23 18:15:00|8450.2|8448.7|8450.5|8449.6|8451.3|8450|8449.8|8448.3|203
1640283600000|2021-12-23 18:20:00|8450.9|8449.4|8452.5|8451|8452.8|8451.7|8450.1|8448.8|233
1640283900000|2021-12-23 18:25:00|8452.4|8450.9|8450.3|8448.8|8452.6|8451.4|8449.8|8448.3|242
1640284200000|2021-12-23 18:30:00|8450.2|8448.7|8451.4|8449.9|8451.6|8450.4|8450.2|8448.7|110
1640284500000|2021-12-23 18:35:00|8451.3|8449.8|8451.5|8450|8452.2|8450.9|8451.2|8449.7|161
1640284800000|2021-12-23 18:40:00|8451.4|8449.9|8450.9|8449.4|8451.5|8450.2|8450.6|8449.1|136
1640285100000|2021-12-23 18:45:00|8451|8449.5|8450|8448.5|8451|8449.5|8449.3|8448|189
1640285400000|2021-12-23 18:50:00|8450.1|8448.6|8449.7|8448.2|8450.3|8449|8449.5|8448.1|149
1640285700000|2021-12-23 18:55:00|8449.8|8448.3|8450.8|8449.9|8451.2|8450|8449.5|8448.1|157
1640286000000|2021-12-23 19:00:00|8451.1|8449.6|8449.3|8447.8|8451.1|8449.9|8449.1|8447.6|164
1640286300000|2021-12-23 19:05:00|8449.2|8447.7|8448.3|8446.8|8449.6|8448.4|8447.9|8446.6|170
1640286600000|2021-12-23 19:10:00|8448.4|8446.9|8448|8446.5|8448.7|8447.4|8447.5|8446.3|150
1640286900000|2021-12-23 19:15:00|8447.9|8446.4|8447.7|8446.2|8449.1|8447.9|8447.4|8446.2|221
1640287200000|2021-12-23 19:20:00|8447.8|8446.3|8447.3|8445.8|8448.2|8446.8|8447.1|8445.6|167
1640287500000|2021-12-23 19:25:00|8447.4|8445.9|8447.9|8446.4|8448|8446.7|8446.9|8445.6|160
1640287800000|2021-12-23 19:30:00|8447.8|8446.3|8447.9|8446.4|8449.1|8447.8|8447.8|8446.3|166
1640288100000|2021-12-23 19:35:00|8448|8446.5|8447.7|8446.2|8448.2|8446.8|8447.5|8446.1|92
1640288400000|2021-12-23 19:40:00|8447.6|8446.7|8446.6|8445.1|8447.8|8446.7|8446.4|8444.9|113
1640288700000|2021-12-23 19:45:00|8446.5|8445|8447.5|8446|8447.7|8446.4|8446.4|8444.9|141
1640289000000|2021-12-23 19:50:00|8447.6|8446.1|8447.2|8445.7|8447.9|8446.7|8446.7|8445.5|141
1640289300000|2021-12-23 19:55:00|8447.3|8445.8|8447.5|8446|8447.9|8446.4|8446.9|8445.7|177
1640289600000|2021-12-23 20:00:00|8447.4|8445.9|8448.6|8447.1|8449.2|8447.8|8447.3|8445.8|215
1640289900000|2021-12-23 20:05:00|8448.7|8447.2|8449.1|8447.6|8449.2|8447.9|8448.4|8446.9|145
1640290200000|2021-12-23 20:10:00|8449|8447.5|8449.3|8447.8|8449.6|8448.4|8448.9|8447.4|89
1640290500000|2021-12-23 20:15:00|8449.4|8447.9|8450.5|8449|8450.8|8449.3|8449.1|8447.8|147
1640290800000|2021-12-23 20:20:00|8450.6|8449.1|8450.8|8449.3|8451.2|8449.7|8450.3|8449|104
1640291100000|2021-12-23 20:25:00|8450.7|8449.2|8450.6|8449.1|8450.9|8449.4|8450.1|8448.6|117
1640291400000|2021-12-23 20:30:00|8450.5|8449|8450.9|8449.4|8451.3|8450|8450|8448.5|110
1640291700000|2021-12-23 20:35:00|8450.8|8449.3|8450.9|8449.4|8451|8449.5|8450|8448.6|107
1640292000000|2021-12-23 20:40:00|8450.8|8449.3|8450.2|8448.7|8451.2|8449.7|8450.2|8448.7|137
1640292300000|2021-12-23 20:45:00|8450.1|8448.6|8449|8447.5|8450.4|8448.9|8448.2|8446.7|160
1640292600000|2021-12-23 20:50:00|8449.1|8447.6|8448|8446.5|8449.1|8447.6|8447.9|8446.4|171
1640292900000|2021-12-23 20:55:00|8447.9|8446.4|8446.6|8445.1|8449|8447.5|8446.4|8444.9|413
1640293200000|2021-12-23 21:00:00|8446.5|8445|8449.1|8447.6|8449.4|8447.9|8446.5|8445|274
1640293500000|2021-12-23 21:05:00|8449|8447.5|8446.4|8444.9|8449.1|8447.6|8446.3|8444.8|279
1640293800000|2021-12-23 21:10:00|8446.5|8445|8446.5|8445|8447|8445.7|8445.9|8444.4|312
1640294100000|2021-12-23 21:15:00|8446.3|8444.8|8447.2|8445.7|8447.2|8445.7|8445.6|8444.1|199
1640294400000|2021-12-23 21:20:00|8447.1|8445.6|8447.8|8446.3|8449|8447.5|8446.4|8444.9|267
1640294700000|2021-12-23 21:25:00|8447.5|8446.6|8447.1|8446.2|8448.1|8446.9|8447|8445.6|171
1640295000000|2021-12-23 21:30:00|8447.3|8445.8|8446.7|8445.2|8447.5|8446|8446.3|8444.8|185
1640295300000|2021-12-23 21:35:00|8446.6|8445.1|8447.4|8445.9|8448.3|8446.8|8445.5|8444|281
1640295600000|2021-12-23 21:40:00|8447.2|8445.7|8445.4|8443.9|8447.9|8446.4|8445.4|8443.9|383
1640295900000|2021-12-23 21:45:00|8445.7|8444.2|8444.9|8443.4|8445.9|8444.4|8444.2|8442.7|191
1640296200000|2021-12-23 21:50:00|8445.1|8443.6|8445.5|8444|8446.1|8444.6|8444.8|8443.3|478
1640296500000|2021-12-23 21:55:00|8445.3|8443.8|8452.2|8441.2|8453.9|8445.2|8444.6|8440.1|650
1640296800000|2021-12-23 22:00:00|8448.9|8442|8454.5|8443.5|8456.6|8445.6|8439.2|8428.2|96
1640297100000|2021-12-23 22:05:00|8454.3|8443.3|8451.6|8440.6|8454.6|8443.8|8448.6|8437.6|105
1640297400000|2021-12-23 22:10:00|8452.6|8441.6|8455.7|8444.7|8456|8445|8449.3|8438.3|189
1640297700000|2021-12-23 22:15:00|8455.8|8444.8|8455|8444|8456.1|8445.1|8454.2|8443.2|117
1640298000000|2021-12-23 22:20:00|8455.1|8444.1|8454.4|8443.4|8457.4|8446.4|8452.3|8441.3|122
1640298300000|2021-12-23 22:25:00|8453.2|8442.2|8455.1|8444.1|8457|8446|8451.2|8440.2|487
1640298600000|2021-12-23 22:30:00|8454.4|8443.4|8454.4|8443.4|8457.6|8446.6|8451.5|8440.5|309
1640298900000|2021-12-23 22:35:00|8454.3|8443.1|8452.2|8443.2|8455.2|8444.2|8451.6|8440.6|282
1640299200000|2021-12-23 22:40:00|8451.4|8443|8452.6|8442.8|8454.9|8443.9|8450.6|8441.6|330
1640299500000|2021-12-23 22:45:00|8450.9|8442.5|8451.9|8443|8454.2|8444|8450.2|8441.4|262
1640299800000|2021-12-23 22:50:00|8452|8443.1|8452.7|8443.3|8454.7|8444|8450.3|8441.6|231
1640300100000|2021-12-23 22:55:00|8452.8|8443.4|8453.5|8444.8|8455|8447.9|8448.7|8439.9|365
1640300400000|2021-12-23 23:00:00|8453.1|8444.4|8450.3|8443.2|8453.9|8446.6|8446.5|8441.2|834
1640300700000|2021-12-23 23:05:00|8450.2|8443.4|8449.7|8442.6|8452.3|8446|8446.3|8442.2|607
1640301000000|2021-12-23 23:10:00|8449.6|8442.8|8448.8|8441|8452.6|8445.9|8444.6|8438.5|826
1640301300000|2021-12-23 23:15:00|8448.7|8440.9|8450.7|8442.3|8452.8|8443.8|8445.2|8440|760
1640301600000|2021-12-23 23:20:00|8450.5|8442.2|8450.8|8442.2|8452.5|8443.4|8448.5|8441.1|695
1640301900000|2021-12-23 23:25:00|8450.6|8441.9|8451.3|8442.4|8453.2|8445|8445.9|8441.5|578
1640302200000|2021-12-23 23:30:00|8451.7|8442.5|8451.2|8443.1|8452.5|8446.8|8446|8441|412
1640302500000|2021-12-23 23:35:00|8450.8|8443.8|8450.1|8448.6|8455.3|8448.7|8447.1|8442.3|603
1640302800000|2021-12-23 23:40:00|8453.2|8445.8|8448.4|8446.9|8455.2|8447.3|8446.9|8442.2|605
1640303100000|2021-12-23 23:45:00|8448.5|8447|8448.2|8446.7|8452.3|8447.6|8447.2|8442.2|529
1640303400000|2021-12-23 23:50:00|8448|8446.5|8447.6|8446.1|8451.6|8448|8446.6|8443.6|698
1640303700000|2021-12-23 23:55:00|8448|8446.5|8447.1|8445.6|8448.2|8446.7|8445.9|8444.4|407
1640304000000|2021-12-24 00:00:00|8447|8445.5|8447.9|8446.4|8449.2|8447|8445.7|8442.5|614
1640304300000|2021-12-24 00:05:00|8447.8|8446.3|8445.8|8444.3|8449.6|8448.1|8445.4|8442.3|668
1640304600000|2021-12-24 00:10:00|8445.9|8444.4|8445.8|8444.3|8448.2|8446.7|8445|8443.5|332
1640304900000|2021-12-24 00:15:00|8445.7|8444.2|8447|8445.5|8448.1|8446.6|8444.6|8443.1|337
1640305200000|2021-12-24 00:20:00|8447.1|8445.6|8447.6|8446.1|8447.8|8446.3|8446.5|8445|251
1640305500000|2021-12-24 00:25:00|8447.2|8445.7|8447.4|8445.9|8447.7|8446.2|8446.4|8444.9|266
1640305800000|2021-12-24 00:30:00|8447.5|8446|8448.6|8447.1|8449.4|8447.9|8444.9|8443.4|365
1640306100000|2021-12-24 00:35:00|8448.7|8447.2|8446.3|8444.8|8448.8|8447.3|8445.1|8443.6|200
1640306400000|2021-12-24 00:40:00|8446.4|8444.9|8446.7|8445.2|8447.4|8445.9|8445.9|8444.4|204
1640306700000|2021-12-24 00:45:00|8446.8|8445.3|8448.3|8446.8|8448.5|8447|8446.6|8445.1|362
1640307000000|2021-12-24 00:50:00|8448.2|8446.7|8448.7|8447.2|8450.1|8448.6|8447.1|8445.6|548
1640307300000|2021-12-24 00:55:00|8448.5|8447|8450.5|8449|8450.8|8449.3|8447.6|8446.1|748
1640307600000|2021-12-24 01:00:00|8449.7|8448.2|8449|8447.5|8451.1|8449.6|8448.8|8447.3|552
1640307900000|2021-12-24 01:05:00|8449.1|8447.6|8447.4|8445.9|8449.6|8448.1|8445.7|8444.2|430
1640308200000|2021-12-24 01:10:00|8447.3|8445.8|8446.9|8445.4|8447.7|8446.2|8446.5|8445|571
1640308500000|2021-12-24 01:15:00|8446.8|8445.3|8446.5|8445|8448.8|8447.3|8444.6|8443.1|490
1640308800000|2021-12-24 01:20:00|8446.6|8445.1|8447.1|8445.6|8447.4|8445.9|8445.8|8444.3|372
1640309100000|2021-12-24 01:25:00|8447.3|8445.8|8447.5|8446|8447.7|8446.2|8446.1|8444.6|269
1640309400000|2021-12-24 01:30:00|8447.4|8445.9|8445.6|8444.1|8448.1|8446.6|8445.2|8443.7|339
1640309700000|2021-12-24 01:35:00|8445.4|8443.9|8447.8|8446.3|8448.2|8446.7|8445.4|8438.5|498
1640310000000|2021-12-24 01:40:00|8447.7|8446.2|8447.3|8445.8|8448.3|8446.8|8446.2|8444.7|796
1640310300000|2021-12-24 01:45:00|8447.2|8445.7|8447.6|8446.1|8448.3|8446.8|8446.3|8444.8|519
1640310600000|2021-12-24 01:50:00|8447.5|8446|8447.2|8445.7|8448.1|8446.6|8446.8|8445.3|375
1640310900000|2021-12-24 01:55:00|8447.1|8445.6|8447.1|8445.6|8447.7|8446.2|8446.8|8445.3|348
1640311200000|2021-12-24 02:00:00|8447.3|8445.8|8447.1|8445.6|8448|8446.5|8446.1|8444.6|745
1640311500000|2021-12-24 02:05:00|8447|8445.5|8447.1|8445.6|8447.7|8446.2|8446.2|8444.7|575
1640311800000|2021-12-24 02:10:00|8447|8445.5|8448.4|8446.9|8448.8|8447.3|8446.7|8445.2|693
1640312100000|2021-12-24 02:15:00|8448.2|8446.7|8448.2|8446.7|8449.3|8447.8|8447.3|8445.8|891
1640312400000|2021-12-24 02:20:00|8448.3|8446.8|8448.8|8447.3|8449.5|8448|8447.4|8445.9|887
1640312700000|2021-12-24 02:25:00|8449.2|8447.7|8448.8|8447.3|8449.4|8447.9|8448.6|8447.1|752
1640313000000|2021-12-24 02:30:00|8448.7|8447.2|8448.4|8446.9|8453.9|8448.8|8448.1|8445|794
1640313300000|2021-12-24 02:35:00|8448.7|8447.2|8446.5|8445|8449.8|8448.3|8446|8444.5|776
1640313600000|2021-12-24 02:40:00|8446.6|8445.1|8446.7|8445.2|8447.7|8446.2|8446.5|8445|361
1640313900000|2021-12-24 02:45:00|8446.5|8445|8446.8|8445.3|8447.1|8445.6|8445.9|8444.4|392
1640314200000|2021-12-24 02:50:00|8446.9|8445.4|8446.7|8445.2|8447.4|8445.9|8445.9|8444.4|484
1640314500000|2021-12-24 02:55:00|8447|8445.5|8447.6|8446.1|8448.4|8446.9|8446.8|8445.3|499
1640314800000|2021-12-24 03:00:00|8447.7|8446.2|8447|8445.5|8448.6|8447.1|8445.9|8444.4|646
1640315100000|2021-12-24 03:05:00|8446.9|8445.4|8447.4|8445.9|8447.8|8446.3|8446.1|8444.6|635
1640315400000|2021-12-24 03:10:00|8447.3|8445.8|8448.5|8447|8450.4|8447.9|8446.3|8442.3|986
1640315700000|2021-12-24 03:15:00|8448.2|8446.7|8447.3|8445.8|8448.5|8447|8446.6|8445.1|629
1640316000000|2021-12-24 03:20:00|8447.5|8446|8447.8|8446.3|8448.3|8446.8|8446.4|8444.9|960
1640316300000|2021-12-24 03:25:00|8448|8446.5|8447.5|8446|8448.8|8447.3|8447.2|8445.7|638
1640316600000|2021-12-24 03:30:00|8447.7|8446.2|8447.8|8446.3|8448.7|8447.2|8446.8|8445.3|516
1640316900000|2021-12-24 03:35:00|8447.7|8446.2|8448.4|8446.9|8449.5|8448|8447.4|8445.9|425
1640317200000|2021-12-24 03:40:00|8448.5|8447|8448.3|8446.8|8449.7|8448.2|8447.5|8446|442
1640317500000|2021-12-24 03:45:00|8448|8446.5|8448.3|8446.8|8448.7|8447.2|8447.9|8446.4|320
1640317800000|2021-12-24 03:50:00|8448.4|8446.9|8450.1|8448.6|8450.8|8449.3|8448.2|8446.7|440
1640318100000|2021-12-24 03:55:00|8450.2|8448.7|8450.8|8449.3|8450.8|8449.3|8449.4|8447.9|435
1640318400000|2021-12-24 04:00:00|8450.7|8449.2|8451.1|8449.6|8452.5|8451|8449.5|8448|418
1640318700000|2021-12-24 04:05:00|8451.2|8449.7|8452.1|8450.6|8454|8452.5|8450.7|8449.2|652
1640319000000|2021-12-24 04:10:00|8451.9|8450.4|8451.7|8450.2|8456|8453.7|8451.6|8449.1|685
1640319300000|2021-12-24 04:15:00|8451.8|8450.3|8453|8451.5|8455.7|8454.2|8450.9|8449.4|553
1640319600000|2021-12-24 04:20:00|8453.1|8451.6|8453.5|8452|8454.8|8453.3|8453|8451.5|402
1640319900000|2021-12-24 04:25:00|8453.6|8452.1|8453.1|8451.6|8454.6|8453.1|8452.8|8451.3|318
1640320200000|2021-12-24 04:30:00|8453|8451.5|8453.3|8451.8|8457.6|8453|8451.8|8449.5|632
1640320500000|2021-12-24 04:35:00|8453.2|8451.7|8453.4|8451.9|8454.1|8452.6|8452.6|8451.1|306
1640320800000|2021-12-24 04:40:00|8453.6|8452.1|8453.9|8452.4|8454.4|8452.9|8453.1|8451.6|488
1640321100000|2021-12-24 04:45:00|8454|8452.5|8453.7|8452.2|8456.6|8453.6|8453.4|8448.6|658
1640321400000|2021-12-24 04:50:00|8453.8|8452.3|8455.2|8453.7|8455.5|8454|8453|8451.5|1124
1640321700000|2021-12-24 04:55:00|8455.4|8453.9|8456.1|8454.6|8456.4|8454.9|8454.8|8453.3|1095
1640322000000|2021-12-24 05:00:00|8456.3|8454.8|8456.1|8454.6|8456.4|8454.9|8455.2|8453.7|404
1640322300000|2021-12-24 05:05:00|8456|8454.5|8455.2|8453.7|8456.4|8454.9|8454.5|8453|300
1640322600000|2021-12-24 05:10:00|8455.1|8453.6|8455|8453.5|8455.4|8453.9|8454.6|8453.1|321
1640322900000|2021-12-24 05:15:00|8454.9|8453.4|8454.8|8453.3|8455.3|8453.8|8454.2|8452.7|567
1640323200000|2021-12-24 05:20:00|8454.9|8453.4|8456.3|8454.8|8456.3|8454.8|8454.6|8453.1|596
1640323500000|2021-12-24 05:25:00|8456.2|8454.7|8455.8|8454.3|8456.6|8455.1|8455.2|8453.7|676
1640323800000|2021-12-24 05:30:00|8455.7|8454.2|8455.9|8454.4|8456.7|8455.2|8455.4|8453.9|556
1640324100000|2021-12-24 05:35:00|8456|8454.5|8455.7|8454.2|8456.4|8454.9|8455.4|8453.9|283
1640324400000|2021-12-24 05:40:00|8455.4|8453.9|8455.1|8453.6|8463.4|8458.5|8454.1|8447.8|1232
1640324700000|2021-12-24 05:45:00|8455.2|8453.7|8458.5|8457|8460.6|8457.7|8454.9|8449.8|819
1640325000000|2021-12-24 05:50:00|8458.4|8456.9|8461.3|8459.8|8468.1|8460.2|8458|8454.9|1022
1640325300000|2021-12-24 05:55:00|8461.5|8460|8460.2|8458.7|8465.7|8460.2|8457.8|8453.7|1731
1640325600000|2021-12-24 06:00:00|8459.8|8458.3|8460.1|8458.6|8464.4|8459.4|8458.2|8453.1|1907
1640325900000|2021-12-24 06:05:00|8460.2|8458.7|8460.5|8459|8464.2|8459.5|8459.3|8454|1667
1640326200000|2021-12-24 06:10:00|8460.3|8458.8|8460.2|8458.7|8462.5|8459.6|8459.5|8455.6|1666
1640326500000|2021-12-24 06:15:00|8460.3|8458.8|8459.3|8457.8|8462|8459.2|8458.7|8454.5|1528
1640326800000|2021-12-24 06:20:00|8459|8457.5|8459.3|8457.8|8460.1|8458.6|8458.8|8457.3|693
1640327100000|2021-12-24 06:25:00|8459.5|8458|8459.4|8457.9|8461.5|8460|8458.6|8454.4|1201
1640327400000|2021-12-24 06:30:00|8459.7|8458.2|8457.2|8455.7|8461.1|8459.5|8450.5|8443.7|1370
1640327700000|2021-12-24 06:35:00|8457.3|8455.8|8453.5|8452|8461|8457.4|8453.3|8449.8|1135
1640328000000|2021-12-24 06:40:00|8453.7|8452.2|8455.3|8453.8|8459|8455|8452.7|8449.2|1133
1640328300000|2021-12-24 06:45:00|8455.4|8453.9|8455.3|8453.8|8460.7|8455.2|8454.7|8449.4|900
1640328600000|2021-12-24 06:50:00|8454.8|8453.3|8458.3|8451.2|8461.8|8456.8|8451.5|8445.8|1241
1640328900000|2021-12-24 06:55:00|8458.2|8451|8451.2|8449.7|8460.4|8456.5|8449.6|8443.3|1299
1640329200000|2021-12-24 07:00:00|8451.3|8449.8|8451.4|8449.9|8455.3|8451.8|8451|8446.5|941
1640329500000|2021-12-24 07:05:00|8451.5|8450|8458|8456.5|8461.3|8456.9|8449.4|8445.7|1089
1640329800000|2021-12-24 07:10:00|8457.8|8456.3|8454.6|8453.1|8462|8458|8454.1|8450.7|1094
1640330100000|2021-12-24 07:15:00|8454.2|8452.7|8456.1|8454.6|8462.8|8456.6|8454.2|8451.1|1254
1640330400000|2021-12-24 07:20:00|8456.4|8454.9|8456.5|8455|8461.7|8456.3|8455.4|8451.3|934
1640330700000|2021-12-24 07:25:00|8456.3|8454.8|8459.2|8457.7|8462.4|8458.4|8455.8|8451.9|1110
1640331000000|2021-12-24 07:30:00|8459.1|8457.6|8456|8454.5|8462.5|8458.2|8455|8452.1|1313
1640331300000|2021-12-24 07:35:00|8456.2|8454.7|8451.3|8449.8|8457.2|8455.1|8447.8|8442.1|996
1640331600000|2021-12-24 07:40:00|8451.2|8449.7|8451|8449.5|8455.9|8450.6|8448.7|8443.4|1051
1640331900000|2021-12-24 07:45:00|8450.8|8449.3|8448.4|8446.9|8453.9|8449.6|8448|8443.2|752
1640332200000|2021-12-24 07:50:00|8448.5|8447|8450.8|8449.3|8456|8450.7|8448.2|8446|560
1640332500000|2021-12-24 07:55:00|8450.4|8448.9|8451.4|8449.9|8455.1|8451.1|8449.8|8445.5|1117
1640332800000|2021-12-24 08:00:00|8451.9|8450.4|8451.6|8450.1|8456.6|8451.5|8449.9|8447.2|563
1640333100000|2021-12-24 08:05:00|8451.9|8450.4|8451|8449.5|8455.3|8450.8|8450.4|8446.7|933
1640333400000|2021-12-24 08:10:00|8451.6|8450.1|8449.9|8448.4|8459.9|8453.8|8447.8|8441.3|1134
1640333700000|2021-12-24 08:15:00|8449.5|8448|8451.6|8450.1|8456.8|8451.6|8449.2|8443.8|1332
1640334000000|2021-12-24 08:20:00|8451.8|8450.3|8452.1|8450.6|8457.8|8451.7|8450.1|8444.8|1486
1640334300000|2021-12-24 08:25:00|8452|8450.5|8453.8|8452.3|8457.3|8453.4|8451.2|8446.2|1192
1640334600000|2021-12-24 08:30:00|8453.5|8452|8454|8452.5|8454.7|8453.2|8453.2|8451.7|978
1640334900000|2021-12-24 08:35:00|8453.6|8452.1|8456.7|8455.2|8457.2|8455.7|8453.6|8452.1|978
1640335200000|2021-12-24 08:40:00|8456.8|8455.3|8457.2|8455.7|8457.9|8456.4|8456.5|8455|576
1640335500000|2021-12-24 08:45:00|8457|8455.5|8457.9|8456.4|8460.5|8458.1|8456.4|8453.2|1219
1640335800000|2021-12-24 08:50:00|8457.5|8456|8454.3|8452.8|8460|8456.4|8453.5|8450.1|1417
1640336100000|2021-12-24 08:55:00|8454.6|8453.1|8459.8|8458.3|8468.3|8464.2|8454.3|8450.3|1703
1640336400000|2021-12-24 09:00:00|8459.9|8458.4|8456.5|8455|8464.3|8462.3|8455.5|8449.1|1330
1640336700000|2021-12-24 09:05:00|8456.6|8455.1|8459.9|8458.4|8465.9|8459.7|8456.3|8452.7|1158
1640337000000|2021-12-24 09:10:00|8460|8458.5|8460.8|8453.8|8466|8459.4|8457.3|8452.4|1666
1640337300000|2021-12-24 09:15:00|8460.6|8453.7|8458.4|8456.9|8466.3|8461.3|8456.3|8451.6|1821
1640337600000|2021-12-24 09:20:00|8458|8456.5|8461.8|8460.3|8465.5|8461.9|8456.9|8453.1|1384
1640337900000|2021-12-24 09:25:00|8462.2|8460.7|8460.5|8459|8463.3|8461.4|8458.6|8456.1|925
1640338200000|2021-12-24 09:30:00|8460.2|8458.7|8459.5|8458|8466.5|8459.2|8457.9|8451.9|1305
1640338500000|2021-12-24 09:35:00|8462.5|8455.6|8459.2|8457.7|8465.3|8459.4|8457.5|8453.1|1328
1640338800000|2021-12-24 09:40:00|8459|8457.5|8458.9|8457.4|8462.2|8459|8457.5|8454.4|626
1640339100000|2021-12-24 09:45:00|8458.4|8456.9|8457.6|8456.1|8459.5|8458|8456.4|8454.9|1084
1640339400000|2021-12-24 09:50:00|8457.7|8456.2|8456.6|8455.1|8462.1|8460.6|8456.2|8452.1|936
1640339700000|2021-12-24 09:55:00|8457|8455.5|8457.3|8455.8|8458.8|8457.3|8456.3|8454.8|1236
1640340000000|2021-12-24 10:00:00|8457.4|8455.9|8459|8457.5|8459.4|8457.9|8456.5|8455|1474
1640340300000|2021-12-24 10:05:00|8458.9|8457.4|8460.8|8459.3|8463.6|8461.1|8457.7|8452.6|1381
1640340600000|2021-12-24 10:10:00|8460.9|8459.4|8458.4|8456.9|8464|8460.1|8457|8453.4|670
1640340900000|2021-12-24 10:15:00|8458.3|8456.8|8457.8|8456.3|8463.5|8459.4|8456.5|8453|1054
1640341200000|2021-12-24 10:20:00|8457.9|8456.4|8456.4|8454.9|8458.7|8457.2|8455.4|8453.9|967
1640341500000|2021-12-24 10:25:00|8456.5|8455|8456.3|8454.8|8462.4|8456|8454.1|8451.6|1094
1640341800000|2021-12-24 10:30:00|8457|8455.5|8455.6|8454.1|8463|8457|8454.6|8450|806
1640342100000|2021-12-24 10:35:00|8455.5|8454|8459.4|8457.9|8462.3|8458.7|8453.1|8451.6|862
1640342400000|2021-12-24 10:40:00|8459.1|8457.6|8454.2|8452.7|8460.1|8458|8453.2|8449|1435
1640342700000|2021-12-24 10:45:00|8454.5|8453|8457.8|8456.3|8463.4|8458.4|8453.8|8448.8|1642
1640343000000|2021-12-24 10:50:00|8458.1|8456.6|8456.3|8454.8|8461.3|8458.4|8453.6|8452.1|1539
1640343300000|2021-12-24 10:55:00|8456.1|8454.6|8455.9|8454.4|8457.8|8456.3|8454.4|8452.9|1134
1640343600000|2021-12-24 11:00:00|8455.7|8454.2|8456.7|8455.2|8460.2|8456.5|8454.4|8450.1|1519
1640343900000|2021-12-24 11:05:00|8456.9|8455.4|8455.7|8454.2|8459.5|8455.4|8454.9|8450.8|823
1640344200000|2021-12-24 11:10:00|8455.6|8454.1|8456.3|8454.8|8456.7|8455.2|8454.6|8453.1|803
1640344500000|2021-12-24 11:15:00|8456.2|8454.7|8454.6|8453.1|8456.6|8455.1|8453.6|8452.1|979
1640344800000|2021-12-24 11:20:00|8455.1|8453.6|8455.2|8453.7|8455.6|8454.1|8453.6|8452.1|1121
1640345100000|2021-12-24 11:25:00|8454.9|8453.4|8453.6|8452.1|8456|8454.5|8452.9|8451.4|1345
1640345400000|2021-12-24 11:30:00|8453.8|8452.3|8454.7|8453.2|8454.9|8453.4|8452.8|8451.3|1184
1640345700000|2021-12-24 11:35:00|8454.5|8453|8457|8455.5|8457.6|8456.1|8453.8|8452.3|895
1640346000000|2021-12-24 11:40:00|8456.9|8455.4|8456.1|8454.6|8457.5|8456|8455.6|8454.1|1409
1640346300000|2021-12-24 11:45:00|8455.9|8454.4|8451.9|8450.4|8458.8|8455|8450.1|8445.2|1361
1640346600000|2021-12-24 11:50:00|8451.7|8450.2|8447|8445.5|8455.8|8450.2|8446.4|8441.4|1527
1640346900000|2021-12-24 11:55:00|8446.8|8445.3|8446.3|8444.8|8450.3|8446.8|8444.8|8441.7|1727
1640347200000|2021-12-24 12:00:00|8446.2|8444.7|8448.1|8446.6|8452.9|8447.8|8444.4|8439.9|1898
1640347500000|2021-12-24 12:05:00|8448|8446.5|8448.2|8446.7|8453.8|8447.5|8445.8|8440.2|1538
1640347800000|2021-12-24 12:10:00|8447.8|8446.3|8447.8|8446.3|8453.6|8447.8|8446.9|8442.3|1048
1640348100000|2021-12-24 12:15:00|8447.9|8446.4|8447.5|8446|8454|8449.1|8445.5|8441.2|1240
1640348400000|2021-12-24 12:20:00|8447.8|8446.3|8446|8444.5|8451.2|8448.3|8445.5|8440.1|1388
1640348700000|2021-12-24 12:25:00|8446.3|8444.8|8448.7|8442.1|8452.3|8448.1|8444.6|8439.8|1124
1640349000000|2021-12-24 12:30:00|8446.8|8445.3|8446.9|8445.4|8451.6|8445.9|8445|8439.2|1145
1640349300000|2021-12-24 12:35:00|8446.8|8445.3|8444.3|8442.8|8451.6|8446.4|8444.2|8440|1245
1640349600000|2021-12-24 12:40:00|8444.1|8442.6|8443.6|8442.1|8447.3|8443.6|8443.3|8439.9|911
1640349900000|2021-12-24 12:45:00|8443.8|8442.3|8444.4|8442.9|8446.5|8443.2|8443.3|8438.4|704
1640350200000|2021-12-24 12:50:00|8444.5|8443|8444.2|8442.7|8447.8|8443.3|8443|8437.2|1075
1640350500000|2021-12-24 12:55:00|8444|8442.5|8439.2|8437.7|8446.4|8442.6|8434|8427.3|1709
1640350800000|2021-12-24 13:00:00|8438.6|8437.1|8439|8437.5|8444.4|8439|8436.6|8432.7|1662
1640351100000|2021-12-24 13:05:00|8439.4|8437.9|8439.7|8438.2|8445.3|8440.3|8437|8431.4|1198
1640351400000|2021-12-24 13:10:00|8439.8|8438.3|8438.9|8437.4|8447.2|8443|8437.3|8430.7|1279
1640351700000|2021-12-24 13:15:00|8439|8437.5|8442.8|8441.3|8448|8445.1|8437.9|8433.5|1546
1640352000000|2021-12-24 13:20:00|8443.2|8441.7|8441.5|8440|8449.5|8444.6|8437.7|8432|1254
1640352300000|2021-12-24 13:25:00|8441.8|8440.3|8440.6|8439.1|8448.5|8443.6|8438.4|8434|1267
1640352600000|2021-12-24 13:30:00|8440.8|8439.3|8442.8|8441.3|8443.9|8442.4|8439.6|8434.7|618
1640352900000|2021-12-24 13:35:00|8442.7|8441.2|8445.1|8443.6|8455.6|8447.7|8442.1|8436.9|1543
1640353200000|2021-12-24 13:40:00|8445.2|8443.7|8444.1|8442.6|8450.2|8445.8|8439.1|8433.9|1365
1640353500000|2021-12-24 13:45:00|8446.9|8440.2|8444.8|8443.3|8449.4|8446|8443.7|8438.6|1235
1640353800000|2021-12-24 13:50:00|8445|8443.5|8447.7|8446.2|8452.9|8446.8|8444.2|8439.1|1205
1640354100000|2021-12-24 13:55:00|8447.5|8446|8447.7|8446.2|8451.6|8447|8444|8440.9|1431
1640354400000|2021-12-24 14:00:00|8447.4|8445.9|8447.9|8446.4|8449.9|8447.1|8443.9|8440.5|1334
1640354700000|2021-12-24 14:05:00|8447.7|8446.2|8447.6|8446.1|8448.5|8447|8446.5|8445|1025
1640355000000|2021-12-24 14:10:00|8447.5|8446|8446.5|8445|8448.9|8446.2|8445|8441.3|997
1640355300000|2021-12-24 14:15:00|8446.3|8444.8|8446.4|8444.9|8448.6|8445.5|8444.8|8441.4|977
1640355600000|2021-12-24 14:20:00|8446.5|8445|8444.3|8437.6|8450.7|8445.2|8439.6|8433.2|1739
1640355900000|2021-12-24 14:25:00|8441.5|8440|8449.9|8438.9|8451.5|8442.5|8439.5|8433.8|1856
1640356200000|2021-12-24 14:30:00|8449.7|8438.7|8447.8|8440.7|8452.8|8449.3|8444.6|8436.3|2037
1640356500000|2021-12-24 14:35:00|8447.7|8440.6|8451.2|8441.7|8452.1|8444.8|8441.8|8436.9|1383
1640356800000|2021-12-24 14:40:00|8451.3|8441.8|8450|8441.2|8451.7|8446.4|8447.3|8439.3|1459
1640357100000|2021-12-24 14:45:00|8450.1|8441.1|8451.8|8444.9|8453.9|8447.5|8448|8440.2|1475
1640357400000|2021-12-24 14:50:00|8452.1|8444.8|8449.7|8442.1|8454|8449.4|8446.5|8438.2|1221
1640357700000|2021-12-24 14:55:00|8449.8|8442.2|8451.7|8443.7|8454|8448.4|8447.1|8441|1013
1640358000000|2021-12-24 15:00:00|8451.6|8443.8|8451.7|8440.7|8454.1|8449.1|8448.3|8439.7|1640
1640358300000|2021-12-24 15:05:00|8451.8|8440.8|8451.6|8444.6|8453.9|8448.5|8447.6|8437.5|1486
1640358600000|2021-12-24 15:10:00|8448.6|8447.1|8450.4|8439.4|8453.8|8448|8446.3|8436.7|1582
1640358900000|2021-12-24 15:15:00|8450.2|8439.2|8452.9|8442.6|8453.5|8449.6|8448.8|8438.5|1472
1640359200000|2021-12-24 15:20:00|8452.8|8442.7|8450.7|8442.4|8453|8444.2|8450.5|8440.9|1770
1640359500000|2021-12-24 15:25:00|8450.2|8442.5|8451.8|8441.5|8452.7|8445.7|8447.2|8438.9|1455
1640359800000|2021-12-24 15:30:00|8451.9|8440.8|8449.8|8438.8|8451.9|8442.3|8448.5|8438.1|1224
1640360100000|2021-12-24 15:35:00|8449.7|8438.7|8449.5|8442|8451.5|8442.1|8448.1|8438.1|1325
1640360400000|2021-12-24 15:40:00|8449.6|8441.9|8449.5|8439.7|8453.4|8446.2|8445.6|8439.2|1735
1640360700000|2021-12-24 15:45:00|8449.6|8440|8449.3|8442.4|8452.2|8443.3|8444.8|8439.2|1330
1640361000000|2021-12-24 15:50:00|8449.2|8442.3|8448|8440.3|8451.1|8445.4|8445|8439.9|1276
1640361300000|2021-12-24 15:55:00|8448.1|8440.8|8445.2|8436.8|8450.2|8441.8|8442.1|8435.4|1693
1640361600000|2021-12-24 16:00:00|8445.8|8436.7|8446.4|8439.3|8449.1|8440.7|8444.5|8435.5|1002
1640361900000|2021-12-24 16:05:00|8446.2|8438.3|8446|8435|8447.9|8439.3|8443.9|8432.9|699
1640362200000|2021-12-24 16:10:00|8446.4|8435.4|8445.6|8434.6|8447.2|8436.2|8444.1|8433.1|340
1640362500000|2021-12-24 16:15:00|8446.4|8435.4|8447.2|8436.2|8451.4|8440.4|8444.5|8433.5|982
1640362800000|2021-12-24 16:20:00|8446.9|8435.9|8448.2|8437.2|8452.6|8441.6|8446.2|8435.2|1000
1640363100000|2021-12-24 16:25:00|8448.5|8437.5|8449.9|8438.9|8452.4|8441.4|8446.6|8435.6|1212
1640363400000|2021-12-24 16:30:00|8449.7|8438.7|8450.6|8439.6|8451.5|8440.5|8447.9|8436.9|1385
1640363700000|2021-12-24 16:35:00|8450.5|8439.5|8446.2|8435.2|8451.9|8440.9|8444.2|8433.2|1134
1640364000000|2021-12-24 16:40:00|8446.9|8435.9|8449.2|8438.2|8451.4|8440.4|8445.7|8434.7|968
1640364300000|2021-12-24 16:45:00|8449.3|8438.3|8450.6|8439.6|8452.6|8441.6|8448.3|8437.3|728
1640364600000|2021-12-24 16:50:00|8449.2|8438.2|8447.4|8438.1|8453.6|8443.3|8446.5|8435.5|1147
1640364900000|2021-12-24 16:55:00|8447.1|8438.2|8446.6|8435.6|8449.2|8441.2|8442.1|8431.2|1145
1640365200000|2021-12-24 17:00:00|8446.7|8435.7|8446.6|8435.6|8449.2|8438.2|8445.8|8434.8|1157
1640365500000|2021-12-24 17:05:00|8446.5|8435.5|8446.6|8435.6|8448.4|8437.4|8444.4|8433.8|979
1640365800000|2021-12-24 17:10:00|8446.7|8435.7|8447.5|8436.5|8450|8439|8443.9|8433.9|762
1640366100000|2021-12-24 17:15:00|8447.6|8436.6|8449.3|8438.3|8450.2|8439.2|8446.1|8435.1|970
1640366400000|2021-12-24 17:20:00|8449.2|8438.2|8448.5|8437.5|8453.4|8443.5|8446.7|8435.7|1345
1640366700000|2021-12-24 17:25:00|8448.7|8437.7|8449.3|8438.3|8450.7|8439.7|8447.3|8436.3|1276
1640367000000|2021-12-24 17:30:00|8449.1|8438.1|8449|8438|8450.8|8439.8|8443.2|8432.2|1254
1640367300000|2021-12-24 17:35:00|8448.6|8437.6|8447.4|8436.4|8450.3|8439.3|8446.1|8435.4|1101
1640367600000|2021-12-24 17:40:00|8447.5|8436.5|8447.2|8436.2|8450.3|8439.3|8444.9|8433.9|873
1640367900000|2021-12-24 17:45:00|8447.9|8436.9|8445.8|8435.7|8448.8|8437.8|8442.8|8433.5|709
1640368200000|2021-12-24 17:50:00|8446.4|8435.6|8446.7|8436.4|8448.6|8437.6|8443.8|8433.5|792
1640368500000|2021-12-24 17:55:00|8446.8|8436.3|8448.8|8437.8|8452.6|8441.6|8442.7|8431.7|901
1640368800000|2021-12-24 18:00:00|8448.9|8437.9|8444.5|8433.5|8454.5|8446.3|8444.2|8433.2|1074
1640369100000|2021-12-24 18:05:00|8445.6|8434.6|8449.5|8438.9|8453.9|8445.3|8443.1|8432.1|1210
1640369400000|2021-12-24 18:10:00|8450.7|8440.3|8451|8440.1|8452.1|8441.1|8448|8438.7|650
1640369700000|2021-12-24 18:15:00|8451.1|8440.2|8447.3|8436.3|8451.7|8441.2|8444.7|8433.7|963
1640370000000|2021-12-24 18:20:00|8447.2|8436.2|8448.5|8437.5|8450.5|8439.5|8441.9|8430.9|880
1640370300000|2021-12-24 18:25:00|8448.6|8437.6|8447|8436|8450.4|8439.4|8446.9|8435.9|612
1640370600000|2021-12-24 18:30:00|8447.1|8436.1|8449.2|8438.2|8450.3|8439.3|8443.8|8432.8|800
1640370900000|2021-12-24 18:35:00|8448.7|8437.7|8450.2|8439.2|8454.1|8443.1|8448.1|8437.1|848
1640371200000|2021-12-24 18:40:00|8450.1|8439.1|8450.6|8439.6|8454|8443|8446.9|8435.9|884
1640371500000|2021-12-24 18:45:00|8450.7|8439.7|8447.3|8436.3|8455.1|8444.1|8445.3|8434.3|1381
1640371800000|2021-12-24 18:50:00|8449.3|8438.3|8449|8438|8461.8|8450.8|8443.7|8432.7|1070
1640372100000|2021-12-24 18:55:00|8449.1|8438.1|8447.7|8436.7|8459.8|8448.8|8445.6|8434.6|1364
1640372400000|2021-12-24 19:00:00|8447.8|8436.8|8447.1|8436.1|8453.3|8442.3|8444.8|8433.8|852
1640372700000|2021-12-24 19:05:00|8446.1|8435.1|8446.8|8435.8|8456|8446|8444.6|8433.6|691
1640373000000|2021-12-24 19:10:00|8446.9|8435.9|8450.3|8439.3|8450.6|8439.6|8444|8433|446
1640373300000|2021-12-24 19:15:00|8449.1|8438.1|8448.9|8437.9|8452.4|8441.4|8443|8432|1260
1640373600000|2021-12-24 19:20:00|8449.4|8438.4|8445.7|8434.7|8450.3|8439.3|8445|8434|385
1640373900000|2021-12-24 19:25:00|8447.2|8436.2|8447.2|8436.2|8450.5|8439.5|8442.4|8431.4|375
1640374200000|2021-12-24 19:30:00|8447.1|8436.1|8448|8437|8453.3|8442.3|8442.3|8431.3|478
1640374500000|2021-12-24 19:35:00|8448.1|8437.1|8448.1|8437.1|8452.4|8441.4|8443.5|8432.5|605
1640374800000|2021-12-24 19:40:00|8446|8435|8448.3|8437.3|8452.3|8441.3|8443.7|8432.7|296
1640375100000|2021-12-24 19:45:00|8443.8|8432.8|8444.2|8433.2|8453.2|8442.2|8442.5|8431.5|469
1640375400000|2021-12-24 19:50:00|8444.6|8433.6|8443.9|8432.9|8447.1|8436.1|8441.5|8430.5|1054
1640375700000|2021-12-24 19:55:00|8444|8433|8447.9|8436.9|8450.4|8439.4|8439.9|8428.9|558
1640376000000|2021-12-24 20:00:00|8447.4|8436.4|8445.1|8434.1|8453.5|8442.5|8441.9|8430.9|362
1640376300000|2021-12-24 20:05:00|8445.4|8434.4|8447.4|8436.4|8450.2|8439.2|8444.1|8433.1|557
1640376600000|2021-12-24 20:10:00|8447.2|8436.2|8448.3|8437.3|8450.8|8439.8|8446.6|8435.6|699
1640376900000|2021-12-24 20:15:00|8447.8|8436.8|8448.5|8437.5|8451.5|8440.5|8445.6|8434.6|968
1640377200000|2021-12-24 20:20:00|8448.6|8437.6|8445.9|8434.9|8451.1|8440.1|8442.1|8431.1|702
1640377500000|2021-12-24 20:25:00|8444.6|8435.1|8448.4|8437.4|8454.2|8443.2|8442.3|8431.3|930
1640377800000|2021-12-24 20:30:00|8448.5|8437.5|8446.8|8435.8|8451.5|8440.5|8444.5|8433.5|431
1640378100000|2021-12-24 20:35:00|8446.4|8435.4|8445.3|8434.3|8447.2|8436.6|8444.4|8433.4|269
1640378400000|2021-12-24 20:40:00|8445.4|8434.4|8446.6|8435.6|8448.6|8437.6|8444|8433|385
1640378700000|2021-12-24 20:45:00|8446.2|8435.2|8446|8435.1|8449.5|8438.5|8443.4|8432.4|438
1640379000000|2021-12-24 20:50:00|8445.8|8434.9|8448.2|8437.2|8450.5|8439.5|8443.5|8432.5|558
1640379300000|2021-12-24 20:55:00|8449|8438|8447.9|8436.9|8454.5|8443.5|8446.1|8435.1|701
1640379600000|2021-12-24 21:00:00|8447.6|8436.6|8447.2|8436.2|8449.4|8438.4|8446.5|8435.5|394
1640379900000|2021-12-24 21:05:00|8447.4|8436.4|8446.8|8436.4|8448.2|8437.2|8446.1|8435.1|506
1640380200000|2021-12-24 21:10:00|8448.1|8437.1|8447|8436.3|8448.2|8437.2|8439.6|8428.6|452
1640380500000|2021-12-24 21:15:00|8447.1|8436.1|8445.7|8434.7|8449.3|8438.3|8442.1|8431.1|732
1640380800000|2021-12-24 21:20:00|8445.6|8434.6|8445.5|8434.5|8447.7|8436.7|8439.9|8428.9|928
1640381100000|2021-12-24 21:25:00|8445.3|8434.3|8445.6|8434.6|8447.6|8436.6|8441.2|8430.2|450
1640381400000|2021-12-24 21:30:00|8445.5|8434.5|8448.5|8437.5|8450|8439|8440.8|8429.8|599
1640381700000|2021-12-24 21:35:00|8448.6|8437.6|8446.5|8435.5|8448.9|8437.9|8444|8433|824
1640382000000|2021-12-24 21:40:00|8446.3|8435.3|8446.7|8435.9|8447.7|8436.7|8444.7|8433.7|501
1640382300000|2021-12-24 21:45:00|8449.1|8438.1|8444.9|8433.9|8449.8|8438.8|8441.2|8430.2|721
1640382600000|2021-12-24 21:50:00|8446|8435|8447.5|8436.5|8451.3|8440.3|8441|8430|427
1640382900000|2021-12-24 21:55:00|8448.5|8437.5|8453.9|8442.9|8460|8449|8444.4|8433.4|196
1640552400000|2021-12-26 21:00:00|8452.5|8433.2|8454.3|8433.3|8454.9|8433.9|8452.4|8431.4|4
1640552700000|2021-12-26 21:05:00|8453.7|8432.7|8453.7|8432.7|8453.7|8432.7|8453.7|8432.7|1
1640553300000|2021-12-26 21:15:00|8453.3|8432.3|8452.5|8433.2|8453.3|8433.2|8452.5|8432.3|2
1640553900000|2021-12-26 21:25:00|8453.3|8432.3|8453.3|8432.3|8453.3|8432.3|8452.5|8431.5|4
1640554200000|2021-12-26 21:30:00|8453.4|8432.4|8453.4|8432.4|8453.4|8432.4|8453.4|8432.4|1
1640555400000|2021-12-26 21:50:00|8452.5|8434.5|8451.1|8430.1|8453.4|8434.5|8451.1|8430.1|3
1640555700000|2021-12-26 21:55:00|8451.6|8430.6|8451.1|8430.1|8452|8431|8451.1|8430.1|6
1640556000000|2021-12-26 22:00:00|8452.2|8431.2|8447.8|8436.8|8452.2|8436.9|8447.2|8429.8|20
1640556300000|2021-12-26 22:05:00|8447.9|8436.9|8447.5|8436.5|8452.6|8441.6|8444.5|8433.5|55
1640556600000|2021-12-26 22:10:00|8447|8436|8446.4|8435.4|8454.1|8443.1|8444|8433|52
1640556900000|2021-12-26 22:15:00|8447.3|8436.3|8448.5|8437.5|8451.9|8440.9|8444.7|8433.7|50
1640557200000|2021-12-26 22:20:00|8449.1|8438.1|8446.7|8435.7|8452.3|8441.3|8446.2|8435.2|111
1640557500000|2021-12-26 22:25:00|8446.3|8435.3|8447.1|8436.1|8452.2|8441.2|8444.7|8433.7|144
1640557800000|2021-12-26 22:30:00|8447|8436|8449.6|8438.6|8453.1|8442.1|8445.6|8434.6|294
1640558100000|2021-12-26 22:35:00|8450.3|8439.3|8447.6|8436.6|8452|8441|8443.5|8432.5|240
1640558400000|2021-12-26 22:40:00|8447|8436|8453.3|8442.3|8455.9|8444.9|8445.8|8434.8|181
1640558700000|2021-12-26 22:45:00|8455.9|8444.9|8450.6|8439.6|8455.9|8444.9|8446.1|8435.1|195
1640559000000|2021-12-26 22:50:00|8449.9|8438.9|8451.8|8440.8|8451.9|8440.9|8446.9|8435.9|173
1640559300000|2021-12-26 22:55:00|8447.6|8436.6|8451.5|8440.5|8454.3|8443.3|8441.8|8430.8|147
1640559600000|2021-12-26 23:00:00|8451.1|8440.1|8451.1|8446.8|8456.6|8446.9|8441.2|8430.2|822
1640559900000|2021-12-26 23:05:00|8451.8|8446.9|8450.6|8446.5|8454.3|8447.9|8449.3|8443.9|376
1640560200000|2021-12-26 23:10:00|8450|8447.2|8451|8448.4|8452|8449.6|8448.7|8446.6|383
1640560500000|2021-12-26 23:15:00|8450.3|8448.8|8451.7|8449.5|8452.2|8449.9|8449.9|8448|236
1640560800000|2021-12-26 23:20:00|8451.8|8449.4|8449.1|8446.6|8452|8450.4|8448.4|8446.6|295
1640561100000|2021-12-26 23:25:00|8448.5|8447|8449.1|8447.6|8449.9|8447.8|8447.5|8445.2|356
1640561400000|2021-12-26 23:30:00|8449.2|8447.7|8448.4|8446.9|8449.6|8447.8|8447.9|8446.1|267
1640561700000|2021-12-26 23:35:00|8448.5|8447|8448.8|8447.3|8449.3|8447.5|8448.3|8446.5|177
1640562000000|2021-12-26 23:40:00|8448.7|8447.2|8448.5|8447|8449.2|8447.5|8448.2|8446.7|140
1640562300000|2021-12-26 23:45:00|8448.4|8446.9|8448.8|8447.3|8449|8447.5|8448.2|8446.4|151
1640562600000|2021-12-26 23:50:00|8448.9|8447.4|8448.6|8447.1|8449.4|8447.7|8448|8446.5|183
1640562900000|2021-12-26 23:55:00|8448.7|8447.2|8449.5|8448|8449.6|8448.1|8448.6|8447.1|90
1640563200000|2021-12-27 00:00:00|8449.6|8448.1|8445.6|8444.1|8450|8448.5|8445.6|8444.1|286
1640563500000|2021-12-27 00:05:00|8445.5|8444|8448|8446.5|8448.6|8447.1|8445.4|8443.9|191
1640563800000|2021-12-27 00:10:00|8448.1|8446.6|8447.5|8446|8448.7|8447.2|8447.3|8445.8|296
1640564100000|2021-12-27 00:15:00|8447.4|8445.9|8447.9|8446.4|8448.4|8446.9|8447.3|8445.8|139
1640564400000|2021-12-27 00:20:00|8448|8446.5|8448.5|8447|8448.6|8447.2|8447.5|8446|174
1640564700000|2021-12-27 00:25:00|8448.2|8446.7|8447.9|8446.4|8448.9|8447.4|8447.8|8446.3|110
1640565000000|2021-12-27 00:30:00|8447.8|8446.3|8447.4|8445.9|8448.7|8447.2|8447.1|8445.6|161
1640565300000|2021-12-27 00:35:00|8447.3|8445.8|8447.8|8446.3|8447.9|8446.4|8447|8445.5|175
1640565600000|2021-12-27 00:40:00|8447.6|8446.1|8447.2|8445.7|8448|8446.5|8446.9|8445.4|188
1640565900000|2021-12-27 00:45:00|8447.1|8445.6|8447.3|8445.8|8447.8|8446.3|8446.9|8445.4|207
1640566200000|2021-12-27 00:50:00|8447.2|8445.7|8449|8447.5|8450.1|8448.6|8446.5|8445|292
1640566500000|2021-12-27 00:55:00|8449.3|8447.8|8450.2|8448.7|8450.4|8448.9|8448.4|8446.9|285
1640566800000|2021-12-27 01:00:00|8450.1|8448.6|8447.7|8446.2|8450.1|8448.6|8447.3|8445.8|301
1640567100000|2021-12-27 01:05:00|8447.8|8446.3|8447.8|8446.3|8448.5|8447|8447.4|8445.9|185
1640567400000|2021-12-27 01:10:00|8447.7|8446.2|8447.5|8446|8447.9|8446.4|8446.8|8445.3|147
1640567700000|2021-12-27 01:15:00|8447.6|8446.1|8448.4|8446.9|8448.6|8447.3|8447.5|8446|183
1640568000000|2021-12-27 01:20:00|8448.5|8447|8448.6|8447.1|8448.8|8447.3|8447.2|8446.1|195
1640568300000|2021-12-27 01:25:00|8448.7|8447.2|8448.6|8447.1|8449.1|8447.6|8448.1|8446.6|193
1640568600000|2021-12-27 01:30:00|8448.5|8447|8447.8|8446.3|8448.6|8447.1|8446.8|8445.5|250
1640568900000|2021-12-27 01:35:00|8447.6|8446.1|8447.7|8446.2|8448.1|8446.8|8446.9|8445.4|297
1640569200000|2021-12-27 01:40:00|8447.6|8446.1|8446.4|8445.5|8447.8|8446.3|8446.3|8445|205
1640569500000|2021-12-27 01:45:00|8446.3|8445.4|8446.2|8444.7|8447.3|8445.8|8445.8|8444.4|218
1640569800000|2021-12-27 01:50:00|8446.1|8444.6|8445.8|8444.3|8446.2|8444.9|8444.9|8443.6|177
1640570100000|2021-12-27 01:55:00|8445.7|8444.2|8445.9|8444.4|8446.7|8445.2|8445.5|8444|222
1640570400000|2021-12-27 02:00:00|8446|8444.5|8446.3|8444.8|8447.2|8445.9|8445.9|8444.4|304
1640570700000|2021-12-27 02:05:00|8446.4|8444.9|8445.9|8444.4|8446.6|8445.4|8445.4|8444.1|202
1640571000000|2021-12-27 02:10:00|8446|8444.5|8444.3|8442.8|8446|8444.5|8443.8|8442.5|248
1640571300000|2021-12-27 02:15:00|8444|8442.5|8441.9|8440.4|8444|8442.5|8441.6|8440.2|194
1640571600000|2021-12-27 02:20:00|8441.8|8440.3|8441.9|8440.4|8442|8440.9|8440.7|8439.5|227
1640571900000|2021-12-27 02:25:00|8441.8|8440.3|8441.2|8439.7|8442|8440.5|8440.7|8439.5|228
1640572200000|2021-12-27 02:30:00|8441.3|8439.8|8440.7|8439.2|8441.5|8440.3|8440.2|8438.9|204
1640572500000|2021-12-27 02:35:00|8440.6|8439.1|8440.9|8439.4|8441|8439.5|8439.9|8438.7|162
1640572800000|2021-12-27 02:40:00|8441|8439.5|8441.2|8439.7|8441.2|8440|8440.5|8439.1|100
1640573100000|2021-12-27 02:45:00|8441.1|8439.6|8441.6|8440.1|8441.7|8440.5|8440|8438.8|216
1640573400000|2021-12-27 02:50:00|8442|8440.5|8442|8440.5|8442.2|8440.8|8441.5|8440.4|115
1640573700000|2021-12-27 02:55:00|8442.1|8440.6|8440.2|8438.7|8442.1|8440.7|8439.7|8438.5|249
1640574000000|2021-12-27 03:00:00|8440.1|8438.6|8438.4|8437.5|8440.3|8439|8438.2|8437|245
1640574300000|2021-12-27 03:05:00|8438.3|8437.4|8439.8|8438.3|8440|8438.7|8438.3|8437.1|132
1640574600000|2021-12-27 03:10:00|8439.7|8438.2|8439.9|8438.4|8440.6|8439.4|8439.5|8438.2|154
1640574900000|2021-12-27 03:15:00|8440.1|8438.6|8441|8439.5|8441.2|8440|8440|8438.5|155
1640575200000|2021-12-27 03:20:00|8440.9|8439.4|8441.3|8440.4|8441.6|8440.5|8440.3|8439.2|142
1640575500000|2021-12-27 03:25:00|8441.5|8440|8443.1|8441.6|8443.1|8441.9|8441.2|8440|120
1640575800000|2021-12-27 03:30:00|8443|8441.5|8442.6|8441.1|8443.7|8442.4|8441.9|8440.8|152
1640576100000|2021-12-27 03:35:00|8442.7|8441.2|8442.6|8441.1|8442.8|8441.4|8442.1|8440.9|59
1640576400000|2021-12-27 03:40:00|8442.7|8441.2|8442.5|8441|8442.9|8441.7|8442.2|8440.9|67
1640576700000|2021-12-27 03:45:00|8442.4|8440.9|8443|8441.5|8443|8441.8|8442|8440.5|103
1640577000000|2021-12-27 03:50:00|8442.9|8441.4|8442.9|8441.4|8443.1|8441.6|8442.2|8440.9|73
1640577300000|2021-12-27 03:55:00|8442.8|8441.3|8442.3|8440.8|8443.2|8441.8|8441.6|8440.5|131
1640577600000|2021-12-27 04:00:00|8442.4|8440.9|8443.7|8442.2|8443.8|8442.3|8442.1|8440.8|124
1640577900000|2021-12-27 04:05:00|8444.1|8442.6|8444.4|8442.9|8444.5|8443|8444.1|8442.6|67
1640578200000|2021-12-27 04:10:00|8444.3|8442.8|8443.8|8442.9|8444.4|8443.1|8443.7|8442.6|118
1640578500000|2021-12-27 04:15:00|8443.9|8443|8444.5|8443|8444.6|8443.3|8443.8|8442.6|96
1640578800000|2021-12-27 04:20:00|8444.6|8443.1|8444.5|8443|8444.8|8443.4|8444.3|8442.8|77
1640579100000|2021-12-27 04:25:00|8444.4|8442.9|8445.1|8443.6|8445.2|8443.7|8444.4|8442.9|61
1640579400000|2021-12-27 04:30:00|8445.2|8443.7|8445.1|8443.6|8445.6|8444.1|8444.7|8443.2|90
1640579700000|2021-12-27 04:35:00|8445.2|8443.7|8444.4|8442.9|8445.2|8443.9|8444.1|8442.8|149
1640580000000|2021-12-27 04:40:00|8444.5|8443|8443.5|8442|8444.6|8443.3|8442.2|8440.7|156
1640580300000|2021-12-27 04:45:00|8443.6|8442.1|8443.6|8442.1|8443.8|8442.3|8443|8441.5|121
1640580600000|2021-12-27 04:50:00|8443.7|8442.2|8443.5|8442|8444.1|8442.8|8443.3|8442|136
1640580900000|2021-12-27 04:55:00|8443.6|8442.1|8442.5|8441|8443.6|8442.1|8442.4|8440.9|166
1640581200000|2021-12-27 05:00:00|8442.6|8441.1|8442.9|8441.4|8442.9|8441.4|8442.6|8441.1|69
1640581500000|2021-12-27 05:05:00|8442.8|8441.3|8443.5|8442|8443.9|8442.4|8442.7|8441.2|118
1640581800000|2021-12-27 05:10:00|8443.4|8441.9|8442.8|8441.3|8443.6|8442.2|8442.5|8441|128
1640582100000|2021-12-27 05:15:00|8442.7|8441.2|8443.3|8441.8|8443.4|8442.1|8442.6|8441.1|125
1640582400000|2021-12-27 05:20:00|8443.2|8441.7|8443|8441.5|8443.5|8442.1|8442.8|8441.3|103
1640582700000|2021-12-27 05:25:00|8442.9|8441.4|8442.9|8441.4|8443.1|8441.7|8442.5|8441.1|87
1640583000000|2021-12-27 05:30:00|8442.8|8441.3|8442.6|8441.1|8443|8441.5|8442.1|8440.6|88
1640583300000|2021-12-27 05:35:00|8442.5|8441|8441.5|8440|8442.6|8441.3|8440.5|8439.3|174
1640583600000|2021-12-27 05:40:00|8441.4|8439.9|8442.2|8441.3|8442.4|8441.4|8440.6|8439.2|146
1640583900000|2021-12-27 05:45:00|8442.3|8440.8|8443.1|8442.2|8443.6|8442.4|8441.9|8440.7|124
1640584200000|2021-12-27 05:50:00|8443.4|8441.9|8444.4|8442.9|8444.8|8443.7|8443.1|8441.8|138
1640584500000|2021-12-27 05:55:00|8444.3|8442.8|8443.3|8441.8|8444.3|8442.8|8442.5|8441.2|200
1640584800000|2021-12-27 06:00:00|8443.2|8441.7|8443.2|8442.3|8443.7|8442.5|8442.8|8441.5|130
1640585100000|2021-12-27 06:05:00|8443.1|8442.2|8443.8|8442.3|8444|8442.5|8442.6|8441.5|99
1640585400000|2021-12-27 06:10:00|8444|8442.5|8446.1|8444.6|8446.1|8444.8|8443.8|8442.5|133
1640585700000|2021-12-27 06:15:00|8445.8|8444.9|8445.8|8444.9|8446.3|8445|8445.6|8444.4|86
1640586000000|2021-12-27 06:20:00|8445.7|8444.8|8445.6|8444.1|8446.7|8445.4|8445.1|8443.8|167
1640586300000|2021-12-27 06:25:00|8445.2|8444.3|8445.6|8444.1|8446.7|8445.2|8445.1|8444|200
1640586600000|2021-12-27 06:30:00|8445.1|8444.2|8446.7|8445.2|8446.7|8445.4|8445.1|8444.2|166
1640586900000|2021-12-27 06:35:00|8446.3|8445.4|8447.1|8445.6|8447.2|8445.7|8445.7|8444.5|140
1640587200000|2021-12-27 06:40:00|8447.2|8445.7|8447.6|8446.1|8448|8446.8|8447.2|8445.7|91
1640587500000|2021-12-27 06:45:00|8447.5|8446|8447.7|8446.2|8447.8|8446.5|8447.1|8445.9|92
1640587800000|2021-12-27 06:50:00|8447.8|8446.3|8447.3|8445.8|8447.9|8446.8|8447|8445.6|119
1640588100000|2021-12-27 06:55:00|8447.2|8445.7|8446.4|8444.9|8447.2|8446|8445.9|8444.7|190
1640588400000|2021-12-27 07:00:00|8446.5|8445|8448.9|8448|8449.3|8448.4|8445.9|8444.6|199
1640588700000|2021-12-27 07:05:00|8449|8448.1|8449.5|8448|8449.9|8448.6|8447.9|8446.7|188
1640589000000|2021-12-27 07:10:00|8449.2|8448.3|8449.2|8447.7|8449.8|8448.5|8448.6|8447.3|151
1640589300000|2021-12-27 07:15:00|8449.1|8447.6|8450.3|8449.4|8450.6|8449.4|8448.9|8447.5|132
1640589600000|2021-12-27 07:20:00|8450.7|8449.2|8451.6|8450.1|8452|8450.5|8450.1|8448.9|214
1640589900000|2021-12-27 07:25:00|8451.7|8450.2|8452.9|8452|8453.2|8452|8451.1|8449.9|221
1640590200000|2021-12-27 07:30:00|8453.2|8451.7|8455.4|8453.9|8455.4|8454.1|8452.6|8451.4|233
1640590500000|2021-12-27 07:35:00|8455.3|8453.8|8454.4|8452.9|8456|8454.7|8453.7|8452.6|319
1640590800000|2021-12-27 07:40:00|8454.5|8453|8453.5|8452|8454.5|8453|8452.2|8451.1|234
1640591100000|2021-12-27 07:45:00|8453.6|8452.1|8453.1|8451.6|8454|8452.8|8452|8450.7|175
1640591400000|2021-12-27 07:50:00|8453.3|8451.8|8452.2|8451.3|8453.3|8451.8|8451.2|8450.3|150
1640591700000|2021-12-27 07:55:00|8452.1|8451.2|8449.1|8447.6|8452.5|8451.3|8448.1|8446.9|363
1640592000000|2021-12-27 08:00:00|8448.9|8448|8445.1|8444.2|8452.8|8451.9|8445.1|8443.9|622
1640592300000|2021-12-27 08:05:00|8445.5|8444|8445.4|8444.5|8446.2|8445.1|8442.9|8441.6|527
1640592600000|2021-12-27 08:10:00|8445.3|8444.4|8445.4|8443.9|8445.9|8444.6|8442.1|8440.9|539
1640592900000|2021-12-27 08:15:00|8445.6|8444.1|8440.6|8439.1|8445.7|8444.5|8439.8|8438.3|410
1640593200000|2021-12-27 08:20:00|8440.5|8439|8439|8437.5|8441.5|8440.3|8438.4|8436.9|464
1640593500000|2021-12-27 08:25:00|8438.9|8437.4|8440.5|8439|8441.2|8439.9|8438.6|8437.1|422
1640593800000|2021-12-27 08:30:00|8440.6|8439.1|8441.5|8440|8442.3|8441|8439.5|8438.3|377
1640594100000|2021-12-27 08:35:00|8441.4|8439.9|8441.6|8440.1|8441.7|8440.4|8439.9|8438.4|338
1640594400000|2021-12-27 08:40:00|8441.5|8440|8441.5|8440|8441.8|8440.7|8440|8438.6|371
1640594700000|2021-12-27 08:45:00|8441.6|8440.1|8439.1|8437.6|8442.5|8441.3|8438.1|8436.7|352
1640595000000|2021-12-27 08:50:00|8439|8437.5|8439.1|8437.6|8439.5|8438.3|8437.6|8436.3|339
1640595300000|2021-12-27 08:55:00|8439.2|8437.7|8443.2|8441.7|8443.8|8442.6|8437.7|8436.2|460
1640595600000|2021-12-27 09:00:00|8443.3|8441.8|8442.2|8440.7|8444.3|8442.8|8441.5|8440|496
1640595900000|2021-12-27 09:05:00|8442.3|8440.8|8440.9|8439.4|8442.3|8440.8|8439.3|8438|390
1640596200000|2021-12-27 09:10:00|8441.1|8439.6|8442.6|8441.1|8442.8|8441.3|8440.1|8438.8|352
1640596500000|2021-12-27 09:15:00|8442.5|8441|8441.5|8440|8442.5|8441|8440.5|8439.2|330
1640596800000|2021-12-27 09:20:00|8441.3|8439.8|8442.5|8441|8443.6|8442.4|8440.2|8439|263
1640597100000|2021-12-27 09:25:00|8442.6|8441.1|8442.8|8441.3|8443.3|8442|8441.7|8440.4|240
1640597400000|2021-12-27 09:30:00|8443|8441.5|8442.6|8441.1|8443.5|8442.3|8441.7|8440.4|260
1640597700000|2021-12-27 09:35:00|8442.5|8441|8440.6|8439.1|8443.2|8441.9|8440.4|8438.9|276
1640598000000|2021-12-27 09:40:00|8440.7|8439.2|8440.8|8439.9|8441.9|8440.8|8440.6|8439.2|204
1640598300000|2021-12-27 09:45:00|8441.2|8439.7|8440.5|8439|8441.6|8440.3|8439.5|8438.4|324
1640598600000|2021-12-27 09:50:00|8440.6|8439.1|8438.9|8437.4|8441.4|8440.2|8438.6|8437.4|187
1640598900000|2021-12-27 09:55:00|8438.8|8437.3|8438.2|8436.7|8439.2|8438.2|8437.5|8436|259
1640599200000|2021-12-27 10:00:00|8438.3|8436.8|8439.2|8438.3|8440|8438.8|8437.1|8435.7|316
1640599500000|2021-12-27 10:05:00|8439.5|8438|8442.7|8441.8|8443.9|8443|8439.2|8438|353
1640599800000|2021-12-27 10:10:00|8442.8|8441.9|8442.7|8441.8|8444.6|8443.4|8441.9|8441|305
1640600100000|2021-12-27 10:15:00|8442.6|8441.7|8442.1|8441.2|8443.7|8442.8|8441.8|8440.9|231
1640600400000|2021-12-27 10:20:00|8442.2|8441.3|8443|8441.5|8443.6|8442.2|8441.7|8440.6|171
1640600700000|2021-12-27 10:25:00|8442.8|8441.9|8443.2|8442.3|8443.6|8442.4|8441.9|8440.8|222
1640601000000|2021-12-27 10:30:00|8443.4|8442.5|8446|8444.5|8446.2|8444.8|8443.1|8442|246
1640601300000|2021-12-27 10:35:00|8445.9|8444.4|8446.2|8445.3|8446.6|8445.6|8445.1|8443.8|269
1640601600000|2021-12-27 10:40:00|8446.3|8445.4|8444.3|8442.8|8446.6|8445.5|8443.9|8442.7|206
1640601900000|2021-12-27 10:45:00|8444.2|8442.7|8443.3|8442.4|8444.3|8443.2|8442.5|8441.1|204
1640602200000|2021-12-27 10:50:00|8443.2|8442.3|8444.1|8443.2|8444.1|8443.2|8442.5|8441.5|166
1640602500000|2021-12-27 10:55:00|8444|8443.1|8444.8|8443.3|8445.5|8444.3|8443.5|8442.3|233
1640602800000|2021-12-27 11:00:00|8445|8443.5|8443|8442.1|8445.1|8443.6|8442.9|8441.7|351
1640603100000|2021-12-27 11:05:00|8442.9|8442|8443.7|8442.2|8443.8|8442.6|8441.6|8440.5|247
1640603400000|2021-12-27 11:10:00|8443.8|8442.3|8446.4|8445.5|8446.7|8445.5|8443.1|8442|201
1640603700000|2021-12-27 11:15:00|8446.3|8445.4|8444.7|8443.2|8447.4|8446.4|8443|8441.8|397
1640604000000|2021-12-27 11:20:00|8444.4|8443.5|8447.7|8446.2|8448.8|8447.5|8444.4|8443.3|266
1640604300000|2021-12-27 11:25:00|8447.3|8445.8|8448.3|8446.8|8448.3|8447.1|8445.9|8444.7|260
1640604600000|2021-12-27 11:30:00|8448.4|8446.9|8449.7|8448.2|8450.4|8449.2|8448|8446.7|244
1640604900000|2021-12-27 11:35:00|8449.6|8448.1|8445.8|8444.9|8449.9|8448.5|8444.3|8443.2|284
1640605200000|2021-12-27 11:40:00|8445.7|8444.8|8445.9|8444.4|8446.6|8445.4|8445.1|8443.9|199
1640605500000|2021-12-27 11:45:00|8446|8444.5|8447.1|8445.6|8447.2|8445.8|8445.9|8444.5|208
1640605800000|2021-12-27 11:50:00|8447.2|8445.7|8445|8443.5|8448|8446.8|8445|8443.5|174
1640606100000|2021-12-27 11:55:00|8445.1|8443.6|8442.9|8441.4|8445.2|8444|8442.3|8441|204
1640606400000|2021-12-27 12:00:00|8442.8|8441.3|8440.8|8439.3|8442.8|8441.3|8439.5|8438.3|407
1640606700000|2021-12-27 12:05:00|8440.7|8439.2|8439.7|8438.2|8441.2|8439.9|8438.2|8437.1|364
1640607000000|2021-12-27 12:10:00|8439.8|8438.3|8439.9|8438.4|8440.4|8439.2|8438.4|8437.3|235
1640607300000|2021-12-27 12:15:00|8440|8438.5|8439.8|8438.3|8441.2|8439.7|8439.6|8438.1|243
1640607600000|2021-12-27 12:20:00|8439.9|8438.4|8436.8|8435.3|8439.9|8438.6|8435.7|8434.5|350
1640607900000|2021-12-27 12:25:00|8436.9|8435.4|8435|8433.5|8437.4|8436.1|8433.9|8432.8|285
1640608200000|2021-12-27 12:30:00|8435.1|8433.6|8438.8|8437.3|8439.3|8437.8|8435|8433.6|346
1640608500000|2021-12-27 12:35:00|8438.9|8437.4|8437.6|8436.1|8439.5|8438.1|8437.1|8435.9|221
1640608800000|2021-12-27 12:40:00|8437.7|8436.2|8437.6|8436.1|8437.8|8436.5|8436.5|8435|218
1640609100000|2021-12-27 12:45:00|8437.7|8436.2|8440.1|8438.6|8440.7|8439.5|8437.1|8436.1|301
1640609400000|2021-12-27 12:50:00|8440|8438.5|8437.7|8436.2|8440.1|8438.8|8437|8435.8|316
1640609700000|2021-12-27 12:55:00|8437.8|8436.3|8435.5|8434.6|8440|8438.8|8434.9|8433.7|515
1640610000000|2021-12-27 13:00:00|8435.4|8434.5|8432.7|8431.8|8435.7|8434.6|8431.1|8430|527
1640610300000|2021-12-27 13:05:00|8433.1|8431.6|8434.1|8433.2|8434.8|8433.8|8431.6|8430.5|337
1640610600000|2021-12-27 13:10:00|8434.2|8433.3|8433.5|8432.6|8435.1|8434|8433.3|8432.1|184
1640610900000|2021-12-27 13:15:00|8433.4|8432.5|8433.4|8431.9|8434|8432.9|8432.5|8431.3|249
1640611200000|2021-12-27 13:20:00|8433.3|8431.8|8432.5|8431.6|8434.3|8433.3|8431.7|8430.4|305
1640611500000|2021-12-27 13:25:00|8432.9|8431.4|8432.2|8430.7|8433.5|8432.4|8431.3|8430.2|363
1640611800000|2021-12-27 13:30:00|8431.9|8431|8430.6|8429.7|8432.4|8431.1|8429.8|8428.6|244
1640612100000|2021-12-27 13:35:00|8430.7|8429.8|8427.6|8426.7|8432.5|8431.3|8427.5|8426.2|367
1640612400000|2021-12-27 13:40:00|8428|8426.5|8429.7|8428.8|8430.3|8429|8427.9|8426.4|326
1640612700000|2021-12-27 13:45:00|8429.4|8428.5|8428.1|8426.6|8430.2|8429|8427.6|8426.5|358
1640613000000|2021-12-27 13:50:00|8427.7|8426.8|8426.8|8425.9|8428.4|8427.2|8426.7|8425.6|297
1640613300000|2021-12-27 13:55:00|8427.1|8425.6|8425.9|8424.4|8427.1|8425.9|8425.4|8424.2|291
1640613600000|2021-12-27 14:00:00|8425.6|8424.7|8425.7|8424.8|8426.9|8425.9|8425.5|8424.4|261
1640613900000|2021-12-27 14:05:00|8425.8|8424.9|8426.7|8425.8|8428.5|8427.6|8425.5|8424.4|377
1640614200000|2021-12-27 14:10:00|8426.8|8425.9|8427.9|8427|8428.6|8427.4|8426.6|8425.3|278
1640614500000|2021-12-27 14:15:00|8427.8|8426.9|8428.4|8426.9|8429.3|8428.2|8427.5|8426.2|305
1640614800000|2021-12-27 14:20:00|8428.3|8426.8|8427.7|8426.2|8428.5|8427.4|8426.8|8425.7|350
1640615100000|2021-12-27 14:25:00|8427.8|8426.3|8429|8427.5|8429.3|8428.3|8427|8425.7|373
1640615400000|2021-12-27 14:30:00|8428.8|8427.3|8428.5|8427.6|8428.9|8427.7|8427|8425.8|389
1640615700000|2021-12-27 14:35:00|8428.6|8427.7|8432|8431.1|8432.3|8431.4|8428.1|8427.2|339
1640616000000|2021-12-27 14:40:00|8432.4|8430.9|8427.9|8427|8433.9|8433|8427.9|8427|501
1640616300000|2021-12-27 14:45:00|8427.8|8426.9|8430.3|8429.4|8430.5|8429.4|8425.8|8424.6|606
1640616600000|2021-12-27 14:50:00|8430.6|8429.1|8434.8|8433.9|8435.4|8434.3|8430.2|8428.9|466
1640616900000|2021-12-27 14:55:00|8434.9|8434|8440.2|8439.3|8440.5|8439.4|8434.9|8433.7|514
1640617200000|2021-12-27 15:00:00|8440.3|8439.4|8438.5|8437.6|8440.6|8439.5|8436.9|8435.8|473
1640617500000|2021-12-27 15:05:00|8438.3|8437.4|8436.7|8435.2|8439.4|8438.3|8435.9|8434.7|438
1640617800000|2021-12-27 15:10:00|8436.8|8435.3|8437.7|8436.2|8439|8438|8435.7|8434.5|397
1640618100000|2021-12-27 15:15:00|8437.6|8436.1|8438.4|8437.5|8438.8|8437.6|8436.5|8435.3|427
1640618400000|2021-12-27 15:20:00|8438.3|8437.4|8439.1|8437.6|8439.1|8437.9|8437|8435.9|335
1640618700000|2021-12-27 15:25:00|8438.5|8437.3|8442|8440.5|8442.5|8441.3|8438.5|8437.3|376
1640619000000|2021-12-27 15:30:00|8441.9|8440.4|8439.7|8438.2|8442.4|8441.2|8439.2|8438.1|382
1640619300000|2021-12-27 15:35:00|8439.6|8438.1|8437.1|8436.2|8440.1|8438.8|8437.1|8436|303
1640619600000|2021-12-27 15:40:00|8437.2|8436.3|8436.9|8436|8437.7|8436.6|8435.7|8434.6|359
1640619900000|2021-12-27 15:45:00|8437|8436.1|8437|8436.1|8438.3|8437.3|8436.6|8435.7|356
1640620200000|2021-12-27 15:50:00|8437.1|8436.2|8436.6|8435.7|8439.1|8437.8|8435.9|8434.7|608
1640620500000|2021-12-27 15:55:00|8436.7|8435.8|8436.9|8436|8438.1|8437|8433.4|8432.4|545
1640620800000|2021-12-27 16:00:00|8437|8436.1|8436.9|8436|8438.6|8437.4|8436.3|8435.3|502
1640621100000|2021-12-27 16:05:00|8436.7|8435.8|8433.8|8432.9|8437.3|8436.3|8433.3|8432.1|379
1640621400000|2021-12-27 16:10:00|8433.7|8432.8|8435.1|8434.2|8435.6|8434.5|8433.5|8432.3|275
1640621700000|2021-12-27 16:15:00|8435.3|8433.8|8433.4|8432.5|8435.4|8434.3|8433.2|8432.3|235
1640622000000|2021-12-27 16:20:00|8433.5|8432.6|8432.6|8431.7|8434.2|8433.1|8432.3|8431.3|180
1640622300000|2021-12-27 16:25:00|8432.4|8431.5|8432.6|8431.7|8433.7|8432.4|8431.3|8430.3|440
1640622600000|2021-12-27 16:30:00|8432.5|8431.6|8431|8430.1|8433|8432|8430.9|8429.5|360
1640622900000|2021-12-27 16:35:00|8431.1|8430.2|8429.7|8428.2|8431.3|8430.3|8429.3|8428.1|249
1640623200000|2021-12-27 16:40:00|8429.8|8428.3|8435.3|8433.8|8435.3|8434.1|8429.7|8428.2|264
1640623500000|2021-12-27 16:45:00|8435|8434.1|8433.2|8431.7|8435.6|8434.4|8432.5|8431.3|259
1640623800000|2021-12-27 16:50:00|8433|8432.1|8431.9|8431|8433.9|8432.7|8431.8|8430.7|224
1640624100000|2021-12-27 16:55:00|8431.8|8430.9|8431.4|8430.5|8431.9|8431|8429.9|8429|225
1640624400000|2021-12-27 17:00:00|8431.5|8430.6|8431.7|8430.8|8432.4|8431.2|8431|8430.1|172
1640624700000|2021-12-27 17:05:00|8431.8|8430.9|8432.2|8431.3|8433|8431.8|8431.7|8430.7|146
1640625000000|2021-12-27 17:10:00|8432.3|8431.4|8430.3|8429.4|8432.4|8431.4|8430.2|8429.1|171
1640625300000|2021-12-27 17:15:00|8430.2|8429.3|8429.9|8429|8430.6|8429.6|8429.3|8428.1|148
1640625600000|2021-12-27 17:20:00|8429.8|8428.9|8428.6|8427.7|8430.2|8429.3|8427.7|8426.5|221
1640625900000|2021-12-27 17:25:00|8428.5|8427.6|8428.1|8427.2|8429|8428|8427.8|8426.7|156
1640626200000|2021-12-27 17:30:00|8428.5|8427.6|8427.2|8425.7|8429.2|8428.3|8426.8|8425.6|212
1640626500000|2021-12-27 17:35:00|8426.9|8426|8426.1|8424.6|8427.2|8426.1|8424.9|8423.8|231
1640626800000|2021-12-27 17:40:00|8426.2|8424.7|8426|8425.1|8426.2|8425.1|8425.3|8424.1|118
1640627100000|2021-12-27 17:45:00|8425.9|8425|8426.9|8426|8427.4|8426.3|8425.7|8424.7|139
1640627400000|2021-12-27 17:50:00|8427|8426.1|8428.7|8427.2|8428.9|8427.6|8426.6|8425.7|150
1640627700000|2021-12-27 17:55:00|8428.6|8427.7|8428.4|8427.5|8429.1|8428.2|8427.9|8426.9|269
1640628000000|2021-12-27 18:00:00|8428.8|8427.3|8429.3|8428.4|8429.4|8428.5|8427.7|8426.6|215
1640628300000|2021-12-27 18:05:00|8429.4|8428.5|8431.1|8429.6|8431.4|8430.2|8429.1|8428.2|212
1640628600000|2021-12-27 18:10:00|8431|8429.5|8431.9|8430.4|8432.4|8431.1|8430.8|8429.5|224
1640628900000|2021-12-27 18:15:00|8432|8430.5|8432.8|8431.3|8432.9|8431.7|8431.7|8430.4|193
1640629200000|2021-12-27 18:20:00|8432.9|8431.4|8431|8429.5|8433|8431.9|8430.7|8429.5|182
1640629500000|2021-12-27 18:25:00|8431.2|8429.7|8430.8|8429.3|8431.4|8430.5|8430|8428.9|211
1640629800000|2021-12-27 18:30:00|8430.9|8429.9|8431.9|8430.4|8432.4|8431.1|8430.9|8429.6|178
1640630100000|2021-12-27 18:35:00|8431.8|8430.3|8431.1|8429.6|8431.9|8430.7|8430.7|8429.5|124
1640630400000|2021-12-27 18:40:00|8431|8429.5|8430.2|8428.7|8431.1|8429.9|8429.8|8428.5|131
1640630700000|2021-12-27 18:45:00|8430.1|8428.6|8428.9|8428|8430.5|8429.5|8428.8|8427.4|144
1640631000000|2021-12-27 18:50:00|8429|8428.1|8429.4|8427.9|8429.8|8428.6|8428.8|8427.4|167
1640631300000|2021-12-27 18:55:00|8429.3|8427.8|8431.5|8430.6|8431.8|8430.6|8428.8|8427.7|135
1640631600000|2021-12-27 19:00:00|8431.6|8430.7|8431.8|8430.3|8433.4|8432.2|8431.3|8430.1|190
1640631900000|2021-12-27 19:05:00|8431.5|8430.6|8431.5|8430.6|8432.5|8431.2|8431.2|8430.1|121
1640632200000|2021-12-27 19:10:00|8431.6|8430.7|8429.6|8428.1|8432.1|8430.8|8429.3|8428|141
1640632500000|2021-12-27 19:15:00|8429.5|8428|8429.5|8428|8429.9|8428.8|8428.8|8427.6|139
1640632800000|2021-12-27 19:20:00|8429.6|8428.1|8428.4|8427.5|8429.6|8428.3|8428.1|8426.9|193
1640633100000|2021-12-27 19:25:00|8428.5|8427.6|8428.3|8426.8|8429.4|8428.2|8427.2|8425.9|214
1640633400000|2021-12-27 19:30:00|8428.4|8426.9|8427.8|8426.9|8428.7|8427.4|8427.6|8426.5|137
1640633700000|2021-12-27 19:35:00|8427.9|8427|8428.3|8426.8|8428.9|8427.7|8427.1|8425.9|179
1640634000000|2021-12-27 19:40:00|8427.8|8426.9|8426.6|8425.7|8428.3|8427|8426.1|8425.1|155
1640634300000|2021-12-27 19:45:00|8426.5|8425.6|8427.5|8426|8427.7|8426.5|8426.3|8425.4|171
1640634600000|2021-12-27 19:50:00|8427.4|8425.9|8428.3|8427.4|8428.6|8427.6|8427.1|8425.9|246
1640634900000|2021-12-27 19:55:00|8428.2|8427.3|8426|8425.1|8428.6|8427.4|8425.6|8424.5|340
1640635200000|2021-12-27 20:00:00|8426.1|8425.2|8426.6|8425.1|8428.5|8427.4|8426.1|8425.1|232
1640635500000|2021-12-27 20:05:00|8426.7|8425.2|8428.3|8426.8|8428.4|8427.2|8426.4|8425.2|175
1640635800000|2021-12-27 20:10:00|8428.4|8426.9|8428.6|8427.7|8429.4|8428.1|8428.1|8426.9|161
1640636100000|2021-12-27 20:15:00|8428.5|8427.6|8429|8427.5|8429.6|8428.6|8428.5|8427.4|131
1640636400000|2021-12-27 20:20:00|8429.1|8427.6|8429.2|8427.7|8429.6|8428.4|8428.7|8427.5|122
1640636700000|2021-12-27 20:25:00|8429.3|8427.8|8428.5|8427|8429.3|8428.1|8428.1|8427|158
1640637000000|2021-12-27 20:30:00|8428.6|8427.1|8429|8427.5|8429.1|8427.6|8427.7|8426.7|113
1640637300000|2021-12-27 20:35:00|8428.9|8427.4|8428.8|8427.3|8429.2|8427.7|8428.6|8427.1|88
1640637600000|2021-12-27 20:40:00|8428.7|8427.2|8427.6|8426.1|8428.9|8427.7|8427.5|8426|118
1640637900000|2021-12-27 20:45:00|8427.7|8426.2|8427.8|8426.3|8428|8426.8|8427.5|8426.1|82
1640638200000|2021-12-27 20:50:00|8427.7|8426.2|8428.9|8427.4|8429.3|8427.8|8426.4|8425.1|219
1640638500000|2021-12-27 20:55:00|8428.8|8427.3|8427.3|8425.8|8429|8427.7|8427.1|8425.7|160
1640638800000|2021-12-27 21:00:00|8427.4|8425.9|8427.7|8426.2|8428.4|8426.9|8427.2|8425.9|143
1640639100000|2021-12-27 21:05:00|8427.6|8426.1|8425.4|8423.9|8427.7|8426.2|8424.8|8423.3|163
1640639400000|2021-12-27 21:10:00|8425.5|8424|8426.3|8424.8|8426.6|8425.4|8425.5|8424|105
1640639700000|2021-12-27 21:15:00|8426.4|8424.9|8426.5|8425|8426.6|8425.3|8426.1|8424.6|96
1640640000000|2021-12-27 21:20:00|8426.6|8425.1|8426.5|8425|8427|8425.5|8426.2|8424.7|115
1640640300000|2021-12-27 21:25:00|8426.7|8425.2|8427.4|8425.9|8427.7|8426.2|8426.5|8425|108
1640640600000|2021-12-27 21:30:00|8427.5|8426|8427.1|8425.6|8427.5|8426|8426.9|8425.4|52
1640640900000|2021-12-27 21:35:00|8427|8425.5|8426.8|8425.3|8427.1|8425.6|8426.2|8425.1|60
1640641200000|2021-12-27 21:40:00|8426.7|8425.2|8427.3|8425.8|8427.4|8426.1|8426.7|8425.2|112
1640641500000|2021-12-27 21:45:00|8427.2|8425.7|8425.9|8424.4|8427.3|8425.8|8425.8|8424.3|104
1640641800000|2021-12-27 21:50:00|8425.8|8424.3|8426.5|8423.7|8426.9|8424.5|8425.4|8423.4|448
1640642100000|2021-12-27 21:55:00|8426.6|8423.4|8430.6|8423.7|8430.9|8424.7|8425.8|8421.4|648
1640642400000|2021-12-27 22:00:00|8431.2|8423.1|8432.6|8421.6|8432.6|8423.6|8430.7|8421.3|32
1640642700000|2021-12-27 22:05:00|8432.5|8421.5|8430.3|8423.1|8432.7|8423.3|8430|8420.6|55
1640643000000|2021-12-27 22:10:00|8431.7|8422.2|8430.3|8421|8432.8|8423.8|8429.1|8418.1|157
1640643300000|2021-12-27 22:15:00|8431.3|8419.3|8431.6|8420.6|8431.6|8420.6|8429.9|8418.9|125
1640643600000|2021-12-27 22:20:00|8431|8420|8431|8420|8431.3|8420.3|8429.2|8419.2|127
1640643900000|2021-12-27 22:25:00|8430.9|8419.9|8430|8420.3|8431.6|8420.8|8429.2|8419.5|83
1640644200000|2021-12-27 22:30:00|8429.7|8420.2|8431.8|8421.1|8432.8|8422.7|8429.4|8419.7|312
1640644500000|2021-12-27 22:35:00|8431.9|8421.3|8430.9|8422.1|8432.2|8422.6|8429.6|8420.9|260
1640644800000|2021-12-27 22:40:00|8430.8|8422.4|8430|8422.3|8431.5|8422.9|8429.1|8421.5|134
1640645100000|2021-12-27 22:45:00|8428.2|8421.9|8429.4|8422|8430.7|8422.9|8428.2|8421.5|124
1640645400000|2021-12-27 22:50:00|8429.6|8422.2|8430.4|8422|8431|8422.6|8428.5|8421.3|165
1640645700000|2021-12-27 22:55:00|8430.2|8421.9|8430.9|8422.5|8431.7|8423|8429.9|8421.2|178
1640646000000|2021-12-27 23:00:00|8430.2|8422.6|8428|8425.1|8430.8|8425.2|8427|8421.5|611
1640646300000|2021-12-27 23:05:00|8427.9|8425|8428.2|8426.7|8428.3|8426.7|8427.1|8424.9|170
1640646600000|2021-12-27 23:10:00|8428.1|8426.6|8429.1|8427.6|8429.7|8428.2|8427.9|8426.4|144
1640646900000|2021-12-27 23:15:00|8429.2|8427.7|8428.6|8427.1|8429.5|8428|8428.4|8426.9|136
1640647200000|2021-12-27 23:20:00|8428.7|8427.2|8429.7|8428.2|8430|8428.5|8428.6|8427.1|75
1640647500000|2021-12-27 23:25:00|8429.6|8428.1|8429.3|8427.8|8429.8|8428.3|8429.1|8427.6|43
1640647800000|2021-12-27 23:30:00|8429.4|8427.9|8429.2|8427.7|8429.6|8428.1|8428.7|8427.2|113
1640648100000|2021-12-27 23:35:00|8429.3|8427.8|8429|8427.5|8429.3|8427.8|8428.7|8427.2|84
1640648400000|2021-12-27 23:40:00|8428.9|8427.4|8428.9|8427.4|8429.2|8427.7|8428.7|8427.2|68
1640648700000|2021-12-27 23:45:00|8429.1|8427.6|8429.3|8427.8|8429.5|8428|8428.6|8427.1|97
1640649000000|2021-12-27 23:50:00|8429.4|8427.9|8428.8|8427.3|8429.5|8428|8428.7|8427.2|96
1640649300000|2021-12-27 23:55:00|8428.9|8427.4|8429.7|8428.2|8429.8|8428.3|8428.7|8427.2|103
1640649600000|2021-12-28 00:00:00|8429.6|8428.1|8433.6|8432.1|8434|8432.5|8429.2|8427.9|342
1640649900000|2021-12-28 00:05:00|8433.7|8432.2|8434|8432.5|8434.3|8432.8|8432.4|8430.9|255
1640650200000|2021-12-28 00:10:00|8433.9|8432.4|8432.6|8431.7|8434.4|8433.1|8432|8430.7|174
1640650500000|2021-12-28 00:15:00|8432.5|8431.6|8431.9|8430.4|8432.8|8431.6|8431.7|8430.2|118
1640650800000|2021-12-28 00:20:00|8431.8|8430.3|8431.6|8430.7|8432.3|8431|8431.3|8430.1|178
1640651100000|2021-12-28 00:25:00|8431.8|8430.3|8431.6|8430.1|8432.4|8431.1|8431.3|8430|122
1640651400000|2021-12-28 00:30:00|8431.5|8430|8430.9|8429.4|8431.6|8430.4|8430.4|8429.2|71
1640651700000|2021-12-28 00:35:00|8431|8429.5|8431.1|8429.6|8431.7|8430.6|8430.6|8429.2|87
1640652000000|2021-12-28 00:40:00|8431|8429.5|8431.2|8429.7|8431.4|8430.2|8429.5|8428.3|209
1640652300000|2021-12-28 00:45:00|8431.1|8429.6|8431.5|8430|8431.6|8430.1|8430.2|8428.7|132
1640652600000|2021-12-28 00:50:00|8431.4|8429.9|8431.4|8429.9|8432.1|8430.6|8431|8429.5|169
1640652900000|2021-12-28 00:55:00|8431.8|8430.3|8432.2|8430.7|8432.3|8431.1|8431.1|8429.7|169
1640653200000|2021-12-28 01:00:00|8432.1|8430.6|8433.7|8432.2|8433.7|8432.2|8431.5|8430.2|200
1640653500000|2021-12-28 01:05:00|8433.6|8432.1|8432.1|8430.6|8433.7|8432.2|8431.7|8430.5|139
1640653800000|2021-12-28 01:10:00|8431.7|8430.8|8430.7|8429.2|8432.3|8430.9|8430.3|8429.1|148
1640654100000|2021-12-28 01:15:00|8430.8|8429.3|8431.2|8429.7|8431.3|8429.9|8430.4|8429|107
1640654400000|2021-12-28 01:20:00|8431.1|8429.6|8430.6|8429.1|8431.4|8430|8430|8428.9|121
1640654700000|2021-12-28 01:25:00|8430.7|8429.2|8431.3|8429.8|8431.4|8430.1|8430.3|8429.1|115
1640655000000|2021-12-28 01:30:00|8431.4|8429.9|8430.3|8428.8|8431.4|8429.9|8429.9|8428.7|162
1640655300000|2021-12-28 01:35:00|8430.2|8428.7|8431|8429.5|8431|8429.9|8429.3|8428.2|153
1640655600000|2021-12-28 01:40:00|8430.9|8429.4|8431|8429.5|8431.5|8430.4|8430.1|8429|205
1640655900000|2021-12-28 01:45:00|8431.1|8429.6|8429.8|8428.9|8432|8430.7|8429.2|8428|190
1640656200000|2021-12-28 01:50:00|8429.9|8429|8429|8428.1|8430.3|8429.3|8428.6|8427.3|192
1640656500000|2021-12-28 01:55:00|8428.9|8428|8429|8428.1|8430.2|8429|8428.4|8427.2|190
1640656800000|2021-12-28 02:00:00|8429.3|8427.8|8429.5|8428|8429.8|8428.6|8428.7|8427.5|155
1640657100000|2021-12-28 02:05:00|8429.7|8428.2|8429.1|8428.2|8430|8428.6|8428.7|8427.5|166
1640657400000|2021-12-28 02:10:00|8429.5|8428|8428.6|8427.7|8429.8|8428.6|8428.5|8427.4|136
1640657700000|2021-12-28 02:15:00|8428.5|8427.6|8429.3|8427.8|8429.3|8428.2|8428.4|8427.3|115
1640658000000|2021-12-28 02:20:00|8429|8427.5|8428.5|8427|8429|8427.6|8427.9|8426.8|95
1640658300000|2021-12-28 02:25:00|8428.6|8427.1|8428.1|8426.6|8428.6|8427.3|8427.7|8426.4|99
1640658600000|2021-12-28 02:30:00|8428|8426.5|8428.5|8427|8428.6|8427.4|8427.6|8426.4|104
1640658900000|2021-12-28 02:35:00|8428.2|8427.3|8428.3|8427.4|8428.7|8427.5|8427.9|8426.6|84
1640659200000|2021-12-28 02:40:00|8428.2|8427.3|8428.8|8427.9|8429.6|8428.4|8428.2|8427.1|148
1640659500000|2021-12-28 02:45:00|8428.7|8427.8|8428.9|8428|8429.3|8428.2|8428.3|8427.2|117
1640659800000|2021-12-28 02:50:00|8429|8428.1|8429.5|8428|8429.7|8428.4|8428.8|8427.4|117
1640660100000|2021-12-28 02:55:00|8429.4|8427.9|8430|8428.5|8432.3|8431.1|8429.4|8427.9|472
1640660400000|2021-12-28 03:00:00|8430.1|8428.6|8430.2|8428.7|8430.6|8429.4|8429.4|8427.9|132
1640660700000|2021-12-28 03:05:00|8430.7|8429.2|8430.4|8429.5|8430.9|8429.7|8429.6|8428.4|100
1640661000000|2021-12-28 03:10:00|8430.5|8429.6|8430.3|8428.8|8430.9|8429.6|8429.9|8428.7|138
1640661300000|2021-12-28 03:15:00|8430.2|8428.7|8430.2|8428.7|8430.5|8429.3|8429.4|8428.2|167
1640661600000|2021-12-28 03:20:00|8430.3|8428.8|8430.5|8429.6|8430.7|8429.8|8429.9|8428.7|153
1640661900000|2021-12-28 03:25:00|8430.6|8429.7|8429.9|8429|8430.6|8429.7|8429.6|8428.4|86
1640662200000|2021-12-28 03:30:00|8429.8|8428.9|8430.4|8428.9|8430.8|8429.6|8429.7|8428.5|113
1640662500000|2021-12-28 03:35:00|8430.5|8429|8431|8430.1|8431.4|8430.1|8430.1|8428.9|123
1640662800000|2021-12-28 03:40:00|8430.9|8430|8431.3|8430.4|8431.7|8430.5|8430.7|8429.5|134
1640663100000|2021-12-28 03:45:00|8431.6|8430.1|8430.8|8429.3|8431.6|8430.5|8429.8|8428.7|210
1640663400000|2021-12-28 03:50:00|8430.9|8429.4|8432.1|8430.6|8432.1|8430.9|8430.4|8429.2|179
1640663700000|2021-12-28 03:55:00|8432.2|8430.7|8432.9|8431.4|8433.5|8432.4|8431.8|8430.6|225
1640664000000|2021-12-28 04:00:00|8433|8431.5|8432.7|8431.2|8433.2|8432.1|8432.3|8431.1|156
1640664300000|2021-12-28 04:05:00|8432.2|8431.3|8432.3|8431.4|8433.2|8432|8432.2|8431|150
1640664600000|2021-12-28 04:10:00|8432.4|8431.5|8433.1|8431.6|8433.5|8432.2|8432.4|8431.4|107
1640664900000|2021-12-28 04:15:00|8432.8|8431.9|8432.1|8431.2|8433.1|8431.9|8431.7|8430.5|96
1640665200000|2021-12-28 04:20:00|8432.3|8430.8|8432.1|8431.2|8432.6|8431.4|8431.8|8430.8|96
1640665500000|2021-12-28 04:25:00|8432|8431.1|8431.7|8430.2|8432.5|8431.2|8431.1|8430.1|90
1640665800000|2021-12-28 04:30:00|8431.3|8430.4|8430.7|8429.8|8431.7|8430.5|8430.6|8429.4|93
1640666100000|2021-12-28 04:35:00|8430.8|8429.9|8431.1|8430.2|8431.4|8430.2|8430.6|8429.6|94
1640666400000|2021-12-28 04:40:00|8431.2|8430.3|8431.8|8430.9|8432.1|8431.1|8431|8429.8|120
1640666700000|2021-12-28 04:45:00|8432.1|8430.6|8431.8|8430.3|8432.5|8431.3|8431.5|8430.2|150
1640667000000|2021-12-28 04:50:00|8431.5|8430.6|8431.2|8430.3|8432|8430.7|8431|8429.7|114
1640667300000|2021-12-28 04:55:00|8431.3|8430.4|8431.7|8430.8|8432.2|8430.8|8431.3|8430.1|89
1640667600000|2021-12-28 05:00:00|8432|8430.5|8431.9|8430.4|8432.1|8430.9|8431.1|8430|103
1640667900000|2021-12-28 05:05:00|8432|8430.5|8430.8|8429.9|8432|8430.7|8430.6|8429.5|98
1640668200000|2021-12-28 05:10:00|8430.7|8429.8|8431.3|8429.8|8431.3|8430.3|8430.6|8429.4|83
1640668500000|2021-12-28 05:15:00|8431.2|8429.7|8431.9|8430.4|8432.3|8431.4|8430.8|8429.7|117
1640668800000|2021-12-28 05:20:00|8432|8430.5|8431.4|8430.5|8432.1|8430.8|8431.4|8430.2|83
1640669100000|2021-12-28 05:25:00|8431.6|8430.1|8431.3|8429.8|8432.1|8430.8|8430.9|8429.7|102
1640669400000|2021-12-28 05:30:00|8431.2|8429.7|8429.1|8428.2|8431.3|8430|8428.9|8427.8|103
1640669700000|2021-12-28 05:35:00|8429|8428.1|8429.3|8427.8|8429.6|8428.4|8428.5|8427.5|113
1640670000000|2021-12-28 05:40:00|8429.4|8427.9|8429.4|8428.5|8429.8|8428.6|8428.5|8427.4|116
1640670300000|2021-12-28 05:45:00|8429.7|8428.2|8429|8428.1|8429.7|8428.4|8428.9|8427.7|117
1640670600000|2021-12-28 05:50:00|8428.9|8428|8429.6|8428.1|8430.4|8429.1|8428.9|8427.7|136
1640670900000|2021-12-28 05:55:00|8429.2|8428.3|8430.9|8429.4|8431.1|8429.9|8429.1|8427.9|199
1640671200000|2021-12-28 06:00:00|8430.7|8429.8|8431.6|8430.7|8431.9|8430.7|8430.4|8429.1|174
1640671500000|2021-12-28 06:05:00|8431.5|8430.6|8431.8|8430.3|8432|8430.7|8431.2|8430|86
1640671800000|2021-12-28 06:10:00|8431.7|8430.2|8431.9|8430.4|8432.4|8431.2|8431.3|8430.2|163
1640672100000|2021-12-28 06:15:00|8432|8430.5|8431.3|8430.4|8432|8430.9|8431|8429.9|138
1640672400000|2021-12-28 06:20:00|8431.2|8430.3|8431.2|8430.3|8431.7|8430.5|8430.8|8429.8|128
1640672700000|2021-12-28 06:25:00|8431.1|8430.2|8430.8|8429.3|8431.8|8430.6|8430.3|8429.3|137
1640673000000|2021-12-28 06:30:00|8430.9|8429.4|8430.1|8429.2|8431|8429.8|8429.7|8428.6|141
1640673300000|2021-12-28 06:35:00|8430.5|8429|8430.9|8430|8431.6|8430.4|8430.1|8428.9|231
1640673600000|2021-12-28 06:40:00|8431|8430.1|8431.4|8429.9|8431.8|8430.5|8430.8|8429.6|200
1640673900000|2021-12-28 06:45:00|8431.5|8430|8430.9|8430|8432.5|8431.3|8430.6|8429.5|223
1640674200000|2021-12-28 06:50:00|8430.8|8429.9|8431|8429.5|8431.4|8430|8430.3|8429.2|103
1640674500000|2021-12-28 06:55:00|8430.7|8429.2|8428.8|8427.3|8431.2|8430.1|8428.7|8427.2|171
1640674800000|2021-12-28 07:00:00|8428.9|8427.4|8430.1|8429.2|8430.7|8429.5|8428.5|8427.1|153
1640675100000|2021-12-28 07:05:00|8430.2|8429.3|8429.9|8429|8430.5|8429.3|8429.3|8428.2|125
1640675400000|2021-12-28 07:10:00|8430|8429.1|8430.1|8429.2|8431|8429.8|8429.7|8428.6|186
1640675700000|2021-12-28 07:15:00|8430.4|8428.9|8430|8428.5|8430.8|8429.3|8429.5|8428.3|150
1640676000000|2021-12-28 07:20:00|8430.1|8428.6|8429.2|8427.7|8430.2|8428.8|8428.8|8427.4|187
1640676300000|2021-12-28 07:25:00|8429.3|8427.8|8428.3|8427.4|8429.4|8428.2|8427.9|8426.8|169
1640676600000|2021-12-28 07:30:00|8428.2|8427.3|8428.4|8427.5|8429.9|8428.7|8427.5|8426.3|205
1640676900000|2021-12-28 07:35:00|8427.9|8427|8428.5|8427|8429.1|8427.8|8427.3|8426.4|225
1640677200000|2021-12-28 07:40:00|8428.4|8426.9|8428.4|8427.5|8428.7|8427.5|8426.8|8425.6|227
1640677500000|2021-12-28 07:45:00|8428.2|8427.3|8429.4|8427.9|8431.1|8429.9|8428.2|8427.1|309
1640677800000|2021-12-28 07:50:00|8429.5|8428|8428.2|8426.7|8430.2|8428.8|8427.9|8426.5|299
1640678100000|2021-12-28 07:55:00|8428|8426.5|8426.1|8424.6|8428.7|8427.2|8425.6|8424.1|353
1640678400000|2021-12-28 08:00:00|8426|8424.5|8425.5|8424|8426.9|8425.9|8423.3|8422.1|526
1640678700000|2021-12-28 08:05:00|8425.4|8423.9|8428.2|8426.7|8428.5|8427.1|8423.8|8422.4|472
1640679000000|2021-12-28 08:10:00|8428.1|8426.6|8427.4|8426.5|8429.2|8428|8427.3|8425.9|422
1640679300000|2021-12-28 08:15:00|8427.7|8426.2|8430.1|8428.6|8430.3|8429.1|8427|8425.8|408
1640679600000|2021-12-28 08:20:00|8430.2|8428.7|8430.8|8429.3|8431.7|8430.4|8429.3|8427.8|419
1640679900000|2021-12-28 08:25:00|8430.4|8428.9|8429.1|8427.6|8432.2|8431|8428.5|8427.2|445
1640680200000|2021-12-28 08:30:00|8429|8427.5|8425.8|8424.9|8429.2|8428|8425.5|8424.3|393
1640680500000|2021-12-28 08:35:00|8426|8424.5|8424|8423.1|8427.3|8426|8423.8|8422.4|442
1640680800000|2021-12-28 08:40:00|8423.9|8423|8424|8423.1|8425.8|8424.4|8423.5|8422|461
1640681100000|2021-12-28 08:45:00|8424.3|8422.8|8424.7|8423.8|8425.3|8423.9|8423.1|8421.9|476
1640681400000|2021-12-28 08:50:00|8424.8|8423.9|8429.1|8427.6|8429.2|8427.9|8424.3|8423|357
1640681700000|2021-12-28 08:55:00|8429.2|8427.7|8427.1|8425.6|8429.2|8427.7|8426.8|8425.4|269
1640682000000|2021-12-28 09:00:00|8427.2|8425.7|8426|8424.5|8427.2|8425.7|8425.3|8424|353
1640682300000|2021-12-28 09:05:00|8425.6|8424.7|8429.2|8427.7|8429.2|8428|8425.6|8424.4|271
1640682600000|2021-12-28 09:10:00|8429.1|8427.6|8427.4|8425.9|8430|8428.8|8426.9|8425.7|347
1640682900000|2021-12-28 09:15:00|8427.3|8425.8|8428.9|8427.4|8429.6|8428.3|8426.7|8425.6|380
1640683200000|2021-12-28 09:20:00|8428.5|8427.6|8429.3|8427.8|8429.6|8428.4|8427.6|8426.4|338
1640683500000|2021-12-28 09:25:00|8429.4|8427.9|8427.2|8425.7|8429.8|8428.6|8426.8|8425.6|274
1640683800000|2021-12-28 09:30:00|8426.8|8425.9|8428.4|8426.9|8428.7|8427.2|8426.8|8425.5|223
1640684100000|2021-12-28 09:35:00|8427.9|8427|8427.5|8426|8428.4|8427.2|8426.7|8425.3|293
1640684400000|2021-12-28 09:40:00|8427.6|8426.1|8428.3|8426.8|8428.6|8427.3|8426.7|8425.4|218
1640684700000|2021-12-28 09:45:00|8428|8427.1|8426.8|8425.3|8428.6|8427.4|8426.1|8424.9|173
1640685000000|2021-12-28 09:50:00|8426.9|8425.4|8427.5|8426|8427.5|8426.3|8426.2|8424.9|85
1640685300000|2021-12-28 09:55:00|8427.3|8425.8|8427.2|8425.7|8427.4|8426.2|8426.2|8424.9|238
1640685600000|2021-12-28 10:00:00|8427|8426.1|8427.5|8426|8428.6|8427.4|8426.4|8424.9|338
1640685900000|2021-12-28 10:05:00|8427.7|8426.2|8427|8426.1|8429|8427.7|8426.6|8425.2|273
1640686200000|2021-12-28 10:10:00|8427.3|8425.8|8426.6|8425.1|8427.6|8426.3|8426.1|8424.6|251
1640686500000|2021-12-28 10:15:00|8426.5|8425|8427.6|8426.1|8427.9|8426.8|8426.1|8424.9|236
1640686800000|2021-12-28 10:20:00|8427.7|8426.2|8427.1|8425.6|8428.1|8427|8425.9|8424.9|162
1640687100000|2021-12-28 10:25:00|8426.7|8425.8|8427.8|8426.9|8428|8427|8426.6|8425.5|212
1640687400000|2021-12-28 10:30:00|8427.7|8426.8|8427.3|8426.4|8428.1|8426.9|8426.9|8425.7|208
1640687700000|2021-12-28 10:35:00|8427.2|8426.3|8426.6|8425.7|8427.8|8426.8|8426|8424.8|265
1640688000000|2021-12-28 10:40:00|8426.5|8425.6|8425.7|8424.8|8427.4|8426.2|8425.2|8424.3|210
1640688300000|2021-12-28 10:45:00|8425.6|8424.7|8426.3|8425.4|8426.4|8425.5|8423.6|8422.7|224
1640688600000|2021-12-28 10:50:00|8426.5|8425.6|8424.1|8423.2|8426.7|8425.8|8424|8422.9|203
1640688900000|2021-12-28 10:55:00|8424|8423.1|8425.2|8423.7|8425.2|8424.2|8423.2|8422|158
1640689200000|2021-12-28 11:00:00|8425.3|8423.8|8423.4|8421.9|8425.5|8424.1|8423.1|8421.9|160
1640689500000|2021-12-28 11:05:00|8423.2|8422.3|8421.7|8420.2|8424|8422.9|8421.3|8420|249
1640689800000|2021-12-28 11:10:00|8421.4|8420.5|8423.6|8422.7|8424.2|8423.1|8420.9|8419.7|227
1640690100000|2021-12-28 11:15:00|8424|8422.5|8423|8422.1|8425.4|8424.3|8423|8421.9|228
1640690400000|2021-12-28 11:20:00|8422.9|8422|8422.5|8421|8424.1|8422.9|8421.5|8420.3|353
1640690700000|2021-12-28 11:25:00|8422.4|8420.9|8423.2|8421.7|8423.6|8422.4|8421.8|8420.5|242
1640691000000|2021-12-28 11:30:00|8423.3|8421.8|8423.3|8421.8|8424.2|8423|8422.9|8421.7|117
1640691300000|2021-12-28 11:35:00|8423.2|8421.7|8422.6|8421.1|8423.6|8422.5|8422.1|8420.9|171
1640691600000|2021-12-28 11:40:00|8422.7|8421.2|8424.4|8422.9|8424.4|8423.2|8422.6|8421.1|174
1640691900000|2021-12-28 11:45:00|8424.3|8422.8|8423|8421.5|8424.4|8423.3|8422.9|8421.4|170
1640692200000|2021-12-28 11:50:00|8422.9|8421.4|8421.9|8421|8424|8422.7|8421.3|8420.1|169
1640692500000|2021-12-28 11:55:00|8421.8|8420.9|8423.3|8421.8|8423.8|8422.6|8421.7|8420.6|208
1640692800000|2021-12-28 12:00:00|8423.1|8422.2|8422.8|8421.9|8423.6|8422.6|8421.7|8420.7|307
1640693100000|2021-12-28 12:05:00|8422.7|8421.8|8424|8423.1|8425|8423.8|8422.2|8421|250
1640693400000|2021-12-28 12:10:00|8424.1|8423.2|8424.6|8423.7|8425.3|8424.2|8423.9|8422.8|236
1640693700000|2021-12-28 12:15:00|8424.9|8423.4|8424.2|8422.7|8425.6|8424.2|8423.8|8422.7|350
1640694000000|2021-12-28 12:20:00|8424.3|8422.8|8428.3|8426.8|8428.3|8427|8424.2|8422.7|260
1640694300000|2021-12-28 12:25:00|8428.2|8426.7|8424.9|8423.4|8428.4|8427.1|8424.1|8422.9|373
1640694600000|2021-12-28 12:30:00|8424.8|8423.3|8424.5|8423|8425.1|8423.9|8423.7|8422.6|364
1640694900000|2021-12-28 12:35:00|8424.6|8423.1|8425|8423.5|8425.3|8424|8424|8422.8|189
1640695200000|2021-12-28 12:40:00|8425.1|8423.6|8424.2|8423.3|8425.2|8424|8424.1|8422.9|194
1640695500000|2021-12-28 12:45:00|8424.1|8423.2|8424.1|8423.2|8425|8424.1|8423.7|8422.5|201
1640695800000|2021-12-28 12:50:00|8424|8423.1|8425.5|8424|8425.5|8424.2|8423.7|8422.5|236
1640696100000|2021-12-28 12:55:00|8425.3|8424.4|8424.2|8423.3|8426.2|8425.2|8424.2|8422.9|437
1640696400000|2021-12-28 13:00:00|8424.4|8423.5|8421.8|8420.3|8425.1|8424|8421.4|8420.1|334
1640696700000|2021-12-28 13:05:00|8421.4|8420.5|8422.7|8421.8|8423.1|8421.9|8420.8|8419.7|298
1640697000000|2021-12-28 13:10:00|8422.8|8421.9|8425.8|8424.3|8425.8|8424.9|8422.6|8421.2|334
1640697300000|2021-12-28 13:15:00|8425.5|8424.6|8422.5|8421.6|8425.7|8424.7|8422.4|8421.2|276
1640697600000|2021-12-28 13:20:00|8422.4|8421.5|8422.1|8420.6|8423.9|8422.8|8421.7|8420.5|362
1640697900000|2021-12-28 13:25:00|8422.2|8420.7|8419|8417.5|8422.2|8420.7|8418.7|8417.3|361
1640698200000|2021-12-28 13:30:00|8418.9|8417.4|8418.8|8417.9|8419.8|8418.7|8417.8|8416.7|304
1640698500000|2021-12-28 13:35:00|8418.9|8418|8417.3|8416.4|8419|8418.1|8415.9|8415|240
1640698800000|2021-12-28 13:40:00|8417.4|8416.5|8419.2|8417.7|8419.6|8418.5|8417.2|8416|391
1640699100000|2021-12-28 13:45:00|8418.9|8418|8417.7|8416.2|8419.4|8418.2|8417.1|8416.2|293
1640699400000|2021-12-28 13:50:00|8417.6|8416.1|8416.6|8415.7|8418.1|8416.9|8416.6|8415.5|245
1640699700000|2021-12-28 13:55:00|8416.7|8415.8|8414|8412.5|8416.9|8416|8413.4|8412.2|394
1640700000000|2021-12-28 14:00:00|8413.9|8412.4|8410.8|8409.9|8414.6|8413.5|8410.6|8409.7|398
1640700300000|2021-12-28 14:05:00|8410.7|8409.8|8411.7|8410.2|8412.5|8411.4|8408.8|8407.9|467
1640700600000|2021-12-28 14:10:00|8411.8|8410.3|8414.9|8413.4|8415|8413.5|8411.4|8410.2|413
1640700900000|2021-12-28 14:15:00|8415.2|8414.3|8415.5|8414|8418.2|8417.1|8415|8413.7|607
1640701200000|2021-12-28 14:20:00|8416|8414.5|8413.2|8411.7|8416.8|8415.7|8412.9|8411.4|449
1640701500000|2021-12-28 14:25:00|8413.1|8411.6|8412.9|8411.4|8415.9|8414.8|8412.6|8411.2|528
1640701800000|2021-12-28 14:30:00|8413.1|8411.6|8409.5|8408|8413.3|8411.8|8409.5|8408|460
1640702100000|2021-12-28 14:35:00|8409.6|8408.1|8408.3|8407.4|8410|8408.8|8407.7|8406.6|396
1640702400000|2021-12-28 14:40:00|8408.4|8407.5|8408|8406.5|8409|8407.9|8407|8405.8|407
1640702700000|2021-12-28 14:45:00|8408.1|8406.6|8410.3|8408.8|8411|8409.9|8407.8|8406.5|677
1640703000000|2021-12-28 14:50:00|8410.5|8409|8407.7|8406.8|8411.9|8410.7|8407.3|8406.4|677
1640703300000|2021-12-28 14:55:00|8407.9|8406.4|8408.5|8407.6|8410.2|8408.8|8407.2|8406.1|750
1640703600000|2021-12-28 15:00:00|8409|8407.5|8405.1|8403.6|8409.7|8408.4|8405.1|8403.6|561
1640703900000|2021-12-28 15:05:00|8405|8403.5|8404.7|8403.2|8405.5|8404.3|8402.9|8401.9|727
1640704200000|2021-12-28 15:10:00|8404.8|8403.3|8403.8|8402.9|8405|8403.7|8403.3|8402.1|574
1640704500000|2021-12-28 15:15:00|8403.7|8402.8|8405.2|8403.7|8405.9|8404.8|8403.4|8402.3|490
1640704800000|2021-12-28 15:20:00|8405.3|8403.8|8405.3|8404.4|8406.7|8405.2|8403.9|8403|396
1640705100000|2021-12-28 15:25:00|8405.2|8404.3|8409.7|8408.2|8409.9|8408.5|8405.2|8404.2|429
1640705400000|2021-12-28 15:30:00|8409.8|8408.3|8411.7|8410.8|8413|8411.8|8409.5|8408|498
1640705700000|2021-12-28 15:35:00|8411.8|8410.9|8415.8|8414.9|8416.4|8415.2|8410.2|8409.2|492
1640706000000|2021-12-28 15:40:00|8415.9|8415|8414.8|8413.9|8417.3|8416.2|8414.7|8413.8|514
1640706300000|2021-12-28 15:45:00|8414.7|8413.8|8415.1|8414.2|8415.6|8414.5|8413.1|8412.2|476
1640706600000|2021-12-28 15:50:00|8415.5|8414|8416.9|8416|8417.1|8416.1|8414.4|8413.2|450
1640706900000|2021-12-28 15:55:00|8416.8|8415.9|8414.4|8412.9|8418.4|8417.2|8413.6|8412.7|624
1640707200000|2021-12-28 16:00:00|8414.1|8413.2|8416.6|8415.1|8417.3|8416.1|8413.7|8412.7|562
1640707500000|2021-12-28 16:05:00|8416.5|8415.6|8418.3|8417.4|8420.3|8419|8416|8414.8|447
1640707800000|2021-12-28 16:10:00|8418.2|8417.3|8420.6|8419.7|8420.6|8419.7|8417.3|8416|330
1640708100000|2021-12-28 16:15:00|8420.5|8419.6|8422.1|8421.2|8422.6|8421.4|8420.5|8419.5|322
1640708400000|2021-12-28 16:20:00|8422.4|8420.9|8424|8422.5|8424|8422.8|8420.7|8419.5|381
1640708700000|2021-12-28 16:25:00|8424.1|8422.6|8426.6|8425.1|8427.5|8426.1|8424|8422.6|557
1640709000000|2021-12-28 16:30:00|8426.5|8425.6|8426.1|8424.6|8427.5|8426.1|8425.9|8424.5|412
1640709300000|2021-12-28 16:35:00|8426|8424.5|8424.2|8423.3|8426.3|8425.2|8424.2|8423|331
1640709600000|2021-12-28 16:40:00|8424.3|8423.4|8424.1|8423.2|8425.8|8424.8|8423.8|8422.3|342
1640709900000|2021-12-28 16:45:00|8424.2|8423.3|8424.9|8423.4|8425.3|8424|8421.5|8420.2|436
1640710200000|2021-12-28 16:50:00|8425|8423.5|8424.2|8422.7|8425|8423.5|8422.9|8421.4|290
1640710500000|2021-12-28 16:55:00|8424.3|8422.8|8424.1|8422.6|8424.4|8422.9|8422.4|8420.9|315
1640710800000|2021-12-28 17:00:00|8424|8422.5|8425.2|8423.7|8425.3|8424.2|8423.8|8422.3|230
1640711100000|2021-12-28 17:05:00|8425.1|8423.6|8424.2|8422.7|8425.4|8424.1|8423.2|8421.7|235
1640711400000|2021-12-28 17:10:00|8424.3|8422.8|8423.8|8422.3|8424.6|8423.4|8423.4|8422|166
1640711700000|2021-12-28 17:15:00|8423.7|8422.2|8423.5|8422.6|8424.9|8423.4|8423.4|8421.9|271
1640712000000|2021-12-28 17:20:00|8423.6|8422.7|8423.6|8422.1|8424.1|8422.9|8422.9|8421.5|305
1640712300000|2021-12-28 17:25:00|8423.5|8422|8423.5|8422|8424.2|8423|8421|8419.5|401
1640712600000|2021-12-28 17:30:00|8423.4|8421.9|8422|8420.5|8424.3|8423.2|8421.3|8420.1|389
1640712900000|2021-12-28 17:35:00|8421.9|8420.4|8420.7|8419.8|8422.1|8420.9|8420.5|8419.2|221
1640713200000|2021-12-28 17:40:00|8420.8|8419.9|8419.5|8418.6|8421.5|8420|8419.2|8418|239
1640713500000|2021-12-28 17:45:00|8419.6|8418.7|8418.4|8416.9|8420.2|8418.8|8418.3|8416.8|170
1640713800000|2021-12-28 17:50:00|8418.5|8417|8418.8|8417.3|8419.5|8418.3|8417.9|8416.5|256
1640714100000|2021-12-28 17:55:00|8418.9|8417.4|8418.5|8417|8419.6|8418.3|8417.6|8416.1|268
1640714400000|2021-12-28 18:00:00|8418.4|8416.9|8416.8|8415.3|8418.4|8416.9|8415.2|8413.7|454
1640714700000|2021-12-28 18:05:00|8416.7|8415.2|8417.7|8416.2|8418.3|8417|8416.2|8415.1|257
1640715000000|2021-12-28 18:10:00|8417.3|8416.4|8417.7|8416.2|8418.1|8416.8|8416.5|8415.3|189
1640715300000|2021-12-28 18:15:00|8417.4|8416.5|8417.4|8415.9|8417.7|8416.5|8417|8415.7|159
1640715600000|2021-12-28 18:20:00|8417.5|8416|8417.2|8416.3|8417.8|8416.6|8416.5|8415.3|150
1640715900000|2021-12-28 18:25:00|8417.6|8416.1|8417.4|8415.9|8418.3|8417.1|8416.5|8415.3|244
1640716200000|2021-12-28 18:30:00|8417.6|8416.1|8418.6|8417.7|8419.5|8418.5|8417.3|8416.1|276
1640716500000|2021-12-28 18:35:00|8418.5|8417.6|8419.6|8418.1|8420.3|8418.9|8418.1|8416.9|247
1640716800000|2021-12-28 18:40:00|8419.7|8418.2|8419.7|8418.2|8420|8418.8|8418.6|8417.4|185
1640717100000|2021-12-28 18:45:00|8419.4|8417.9|8419.2|8417.7|8420|8418.8|8418.5|8417.3|200
1640717400000|2021-12-28 18:50:00|8419.3|8417.8|8418.5|8417.6|8419.4|8418.2|8417.5|8416.3|259
1640717700000|2021-12-28 18:55:00|8418.8|8417.3|8419.3|8417.8|8419.8|8418.6|8418.3|8417|146
1640718000000|2021-12-28 19:00:00|8419.4|8417.9|8419.6|8418.1|8420.8|8419.5|8419.2|8417.7|177
1640718300000|2021-12-28 19:05:00|8419.5|8418|8419.6|8418.1|8420.2|8418.8|8419.1|8417.8|103
1640718600000|2021-12-28 19:10:00|8419.7|8418.2|8420|8418.5|8420.5|8419.1|8419.4|8418.2|123
1640718900000|2021-12-28 19:15:00|8419.8|8418.3|8418.7|8417.2|8419.8|8418.5|8418.3|8417.1|106
1640719200000|2021-12-28 19:20:00|8418.8|8417.3|8419.2|8417.7|8419.4|8418.2|8417.3|8416.3|185
1640719500000|2021-12-28 19:25:00|8419.1|8417.6|8419.3|8417.8|8419.8|8418.5|8418.4|8417.3|225
1640719800000|2021-12-28 19:30:00|8419|8417.5|8418.5|8417|8419.1|8417.8|8417.4|8416.3|231
1640720100000|2021-12-28 19:35:00|8418.4|8416.9|8418.8|8417.9|8419.8|8418.4|8418.2|8416.9|146
1640720400000|2021-12-28 19:40:00|8419.1|8417.6|8418.6|8417.1|8419.1|8417.8|8418.2|8416.9|112
1640720700000|2021-12-28 19:45:00|8418.7|8417.2|8420.2|8418.7|8420.2|8418.9|8418.5|8417|133
1640721000000|2021-12-28 19:50:00|8420.1|8418.6|8419.2|8417.7|8420.2|8419|8417.9|8416.9|196
1640721300000|2021-12-28 19:55:00|8418.9|8418|8420.2|8418.7|8420.3|8419.2|8418.2|8417.2|372
1640721600000|2021-12-28 20:00:00|8420.1|8418.6|8420.2|8418.7|8420.7|8419.5|8419.3|8418.2|316
1640721900000|2021-12-28 20:05:00|8420.1|8419.2|8419.8|8418.3|8420.6|8419.3|8419.7|8418.2|169
1640722200000|2021-12-28 20:10:00|8419.7|8418.2|8419.6|8418.1|8419.9|8418.6|8419|8417.9|141
1640722500000|2021-12-28 20:15:00|8419.7|8418.2|8418.2|8416.7|8419.9|8418.5|8418.1|8416.6|158
1640722800000|2021-12-28 20:20:00|8418.1|8416.6|8420.1|8418.6|8420.2|8418.7|8418.1|8416.6|138
1640723100000|2021-12-28 20:25:00|8419.5|8418.4|8418.2|8416.7|8419.9|8418.5|8417.8|8416.3|148
1640723400000|2021-12-28 20:30:00|8418.1|8416.6|8417.7|8416.2|8418.1|8416.8|8417|8415.6|177
1640723700000|2021-12-28 20:35:00|8417.5|8416.6|8418.5|8417|8418.5|8417.3|8417.4|8416.2|63
1640724000000|2021-12-28 20:40:00|8418.4|8416.9|8419|8417.5|8419|8417.8|8417.4|8416|183
1640724300000|2021-12-28 20:45:00|8418.9|8417.4|8419.2|8417.7|8419.7|8418.6|8418|8416.7|243
1640724600000|2021-12-28 20:50:00|8419.5|8418|8421.2|8419.7|8421.2|8419.8|8419.5|8418|186
1640724900000|2021-12-28 20:55:00|8421.3|8419.8|8420.5|8419|8421.3|8419.9|8420.1|8418.6|274
1640725200000|2021-12-28 21:00:00|8420.6|8419.1|8420.2|8418.7|8421|8419.5|8419.8|8418.5|245
1640725500000|2021-12-28 21:05:00|8420.4|8418.9|8421.2|8419.7|8421.3|8419.8|8420.1|8418.6|83
1640725800000|2021-12-28 21:10:00|8421.1|8419.6|8421|8419.5|8421.6|8420.1|8420.6|8419.1|84
1640726100000|2021-12-28 21:15:00|8420.9|8419.4|8421.6|8420.1|8421.7|8420.2|8420.8|8419.3|80
1640726400000|2021-12-28 21:20:00|8421.7|8420.2|8422.4|8420.9|8422.5|8421|8421.3|8420.1|56
1640726700000|2021-12-28 21:25:00|8422.3|8420.8|8421.8|8420.3|8423.2|8421.7|8421.8|8420.3|141
1640727000000|2021-12-28 21:30:00|8421.7|8420.2|8421.8|8420.3|8422.3|8420.8|8421.7|8420.2|76
1640727300000|2021-12-28 21:35:00|8421.6|8420.1|8420.8|8419.3|8421.8|8420.3|8420.7|8419.2|97
1640727600000|2021-12-28 21:40:00|8420.7|8419.2|8420.2|8418.7|8420.8|8419.3|8420.1|8418.6|85
1640727900000|2021-12-28 21:45:00|8420.5|8419|8420|8418.5|8420.8|8419.3|8420|8418.5|138
1640728200000|2021-12-28 21:50:00|8420.1|8418.6|8420.5|8415.6|8423|8419.1|8419.7|8414.8|673
1640728500000|2021-12-28 21:55:00|8421.2|8415.5|8425.2|8414.2|8427.4|8418.8|8419.8|8411.8|906
1640728800000|2021-12-28 22:00:00|8425|8414|8424.3|8413.3|8425.1|8414.1|8423.7|8412.7|31
1640729100000|2021-12-28 22:05:00|8424.4|8413.4|8422.7|8411.7|8424.5|8413.5|8422.3|8411.3|52
1640729400000|2021-12-28 22:10:00|8422.9|8411.9|8423.7|8412.7|8424.5|8413.5|8420.6|8409.6|216
1640729700000|2021-12-28 22:15:00|8424.3|8413.3|8423.9|8412.9|8426.4|8415.4|8421.8|8410.8|454
1640730000000|2021-12-28 22:20:00|8424.3|8413.3|8424.3|8413.3|8426.8|8415.8|8422.7|8411.7|739
1640730300000|2021-12-28 22:25:00|8424.2|8413.2|8423.6|8412.6|8426.4|8415.4|8418.5|8407.5|950
1640730600000|2021-12-28 22:30:00|8423.1|8412.1|8424.4|8413.4|8426.2|8415.2|8421.5|8410.5|325
1640730900000|2021-12-28 22:35:00|8424.3|8413.3|8422.6|8411.6|8425.8|8414.8|8420.7|8409.7|291
1640731200000|2021-12-28 22:40:00|8422.5|8411.5|8422.5|8411.5|8424.1|8413.1|8420.5|8409.5|300
1640731500000|2021-12-28 22:45:00|8421.9|8410.9|8423|8412|8424|8413|8420.3|8409.3|328
1640731800000|2021-12-28 22:50:00|8423.4|8412.4|8423.1|8412.1|8424.4|8413.4|8421|8410|414
1640732100000|2021-12-28 22:55:00|8422.9|8411.9|8419.2|8408.2|8426.3|8415.3|8419.2|8408.2|758
1640732400000|2021-12-28 23:00:00|8419.3|8408.3|8421.9|8417.8|8425.1|8419.3|8419.3|8408.3|568
1640732700000|2021-12-28 23:05:00|8421.8|8418.2|8421.7|8418.2|8423.3|8419.6|8420.6|8417|266
1640733000000|2021-12-28 23:10:00|8421.6|8418.4|8421.5|8420|8422.6|8420.1|8420.5|8417.3|281
1640733300000|2021-12-28 23:15:00|8421.9|8418.9|8421.7|8420.2|8422.1|8420.3|8420.9|8418.7|207
1640733600000|2021-12-28 23:20:00|8421.8|8420.3|8423.4|8421.9|8423.5|8422|8421.7|8420.2|181
1640733900000|2021-12-28 23:25:00|8423.3|8421.8|8423.9|8422.4|8424|8422.5|8422.9|8421.4|181
1640734200000|2021-12-28 23:30:00|8424|8422.5|8422.6|8421.1|8424.1|8422.6|8422|8420.5|158
1640734500000|2021-12-28 23:35:00|8422.5|8421|8421.4|8419.9|8422.7|8421.2|8421.2|8419.7|140
1640734800000|2021-12-28 23:40:00|8421.5|8420|8422.1|8420.6|8422.3|8420.8|8421.2|8419.7|118
1640735100000|2021-12-28 23:45:00|8422.2|8420.7|8421.7|8420.2|8422.5|8420.9|8421.7|8420.1|105
1640735400000|2021-12-28 23:50:00|8421.8|8420.3|8422.1|8420.6|8422.7|8421.2|8421.4|8419.9|137
1640735700000|2021-12-28 23:55:00|8421.9|8420.4|8422.3|8420.8|8422.9|8421.3|8421.9|8420.3|138
1640736000000|2021-12-29 00:00:00|8422.2|8420.7|8423.2|8421.7|8423.3|8421.8|8421.6|8420.1|259
1640736300000|2021-12-29 00:05:00|8422.9|8421.4|8423|8421.5|8423.4|8421.9|8422.3|8420.8|137
1640736600000|2021-12-29 00:10:00|8423.1|8421.6|8422.9|8421.4|8423.1|8421.7|8422.5|8421.2|78
1640736900000|2021-12-29 00:15:00|8423|8421.5|8422.3|8420.8|8423|8421.5|8421.7|8420.2|100
1640737200000|2021-12-29 00:20:00|8422.1|8420.6|8421.3|8419.8|8422.1|8420.6|8420.5|8419.2|144
1640737500000|2021-12-29 00:25:00|8421.1|8419.6|8421.2|8419.7|8421.6|8420.1|8420.9|8419.4|105
1640737800000|2021-12-29 00:30:00|8421.1|8419.6|8421.2|8419.7|8421.4|8420|8420.5|8419.2|107
1640738100000|2021-12-29 00:35:00|8421.1|8419.6|8421.8|8420.3|8422|8420.8|8420.8|8419.3|111
1640738400000|2021-12-29 00:40:00|8421.9|8420.4|8421.5|8420|8422.3|8421|8421.1|8419.9|96
1640738700000|2021-12-29 00:45:00|8421.6|8420.1|8420.9|8419.4|8421.6|8420.1|8420.7|8419.3|125
1640739000000|2021-12-29 00:50:00|8421|8419.5|8419.2|8417.7|8421|8419.5|8418.7|8417.5|192
1640739300000|2021-12-29 00:55:00|8419|8417.5|8418.6|8417.1|8419.3|8418|8417.9|8416.6|142
1640739600000|2021-12-29 01:00:00|8418.5|8417|8420|8418.5|8420.1|8418.6|8418.5|8417|136
1640739900000|2021-12-29 01:05:00|8420.1|8418.6|8418.8|8417.3|8420.1|8418.6|8418.5|8417|143
1640740200000|2021-12-29 01:10:00|8418.9|8417.4|8417.2|8415.7|8419|8417.5|8417.1|8415.6|173
1640740500000|2021-12-29 01:15:00|8417.3|8415.8|8417.5|8416|8418.8|8417.3|8416.7|8415.2|167
1640740800000|2021-12-29 01:20:00|8417.6|8416.1|8416.8|8415.3|8417.9|8416.6|8416.6|8415.1|142
1640741100000|2021-12-29 01:25:00|8416.7|8415.2|8416.3|8414.8|8417.4|8415.9|8416.2|8414.8|141
1640741400000|2021-12-29 01:30:00|8416.4|8414.9|8417.7|8416.2|8418.2|8416.9|8416.3|8414.9|235
1640741700000|2021-12-29 01:35:00|8417.6|8416.1|8418.6|8417.1|8419.1|8417.6|8417|8415.5|277
1640742000000|2021-12-29 01:40:00|8418.5|8417|8418.2|8416.7|8418.6|8417.1|8417.6|8416.3|125
1640742300000|2021-12-29 01:45:00|8418.1|8416.6|8417.7|8416.2|8418.2|8416.7|8417.1|8415.6|179
1640742600000|2021-12-29 01:50:00|8417.8|8416.3|8418|8416.5|8418.3|8416.8|8417.4|8415.9|181
1640742900000|2021-12-29 01:55:00|8418.1|8416.6|8418.3|8416.8|8419.2|8417.7|8417.7|8416.4|213
1640743200000|2021-12-29 02:00:00|8418.2|8416.7|8417.6|8416.1|8418.7|8417.2|8417.2|8416|157
1640743500000|2021-12-29 02:05:00|8417.5|8416|8416.6|8415.1|8418|8416.6|8416.5|8415|212
1640743800000|2021-12-29 02:10:00|8416.9|8415.4|8416.5|8415|8417|8415.7|8416.1|8414.9|195
1640744100000|2021-12-29 02:15:00|8416.6|8415.1|8416.5|8415|8416.7|8415.3|8415.1|8413.8|235
1640744400000|2021-12-29 02:20:00|8416.4|8414.9|8415.5|8414|8416.5|8415.1|8415.2|8414|250
1640744700000|2021-12-29 02:25:00|8415.2|8414.3|8414.8|8413.9|8416.1|8414.9|8414.8|8413.6|258
1640745000000|2021-12-29 02:30:00|8415.1|8413.6|8416.1|8414.6|8416.3|8414.8|8414.6|8413.4|224
1640745300000|2021-12-29 02:35:00|8416|8414.5|8416.6|8415.1|8417|8415.5|8415.9|8414.4|164
1640745600000|2021-12-29 02:40:00|8416.5|8415|8415.6|8414.1|8416.6|8415.1|8415.2|8413.7|149
1640745900000|2021-12-29 02:45:00|8415.5|8414|8416.1|8414.6|8416.1|8414.6|8415.1|8413.8|171
1640746200000|2021-12-29 02:50:00|8416|8414.5|8416.2|8414.7|8416.6|8415.1|8415.7|8414.3|206
1640746500000|2021-12-29 02:55:00|8416.1|8414.6|8416.3|8414.8|8416.5|8415|8415.5|8414|136
1640746800000|2021-12-29 03:00:00|8416.4|8414.9|8417.1|8415.6|8417.4|8415.9|8416.3|8414.8|114
1640747100000|2021-12-29 03:05:00|8417|8415.5|8416.6|8415.1|8417.1|8415.6|8416|8414.6|110
1640747400000|2021-12-29 03:10:00|8416.5|8415|8416.7|8415.8|8417.3|8415.9|8416|8414.7|133
1640747700000|2021-12-29 03:15:00|8417|8415.5|8416.3|8414.8|8417|8415.5|8416.1|8414.7|106
1640748000000|2021-12-29 03:20:00|8416.4|8414.9|8416|8415.1|8416.5|8415.2|8415.9|8414.5|97
1640748300000|2021-12-29 03:25:00|8415.9|8415|8416.9|8415.4|8418|8416.5|8415.9|8414.5|107
1640748600000|2021-12-29 03:30:00|8416.8|8415.3|8416.9|8415.4|8417|8415.7|8416.1|8414.6|118
1640748900000|2021-12-29 03:35:00|8417|8415.5|8417.9|8416.4|8417.9|8416.4|8416.6|8415.4|83
1640749200000|2021-12-29 03:40:00|8417.8|8416.3|8417.2|8415.7|8418|8416.7|8417.2|8415.7|94
1640749500000|2021-12-29 03:45:00|8417.3|8415.8|8417.6|8416.1|8417.7|8416.3|8416.6|8415.2|89
1640749800000|2021-12-29 03:50:00|8417.4|8415.9|8416.5|8415|8417.6|8416.3|8416.4|8414.9|82
1640750100000|2021-12-29 03:55:00|8416.6|8415.1|8417.2|8415.7|8417.3|8415.8|8416.1|8414.6|153
1640750400000|2021-12-29 04:00:00|8417.3|8415.8|8415.5|8414|8417.3|8415.8|8415|8413.8|159
1640750700000|2021-12-29 04:05:00|8415.4|8413.9|8416.2|8414.7|8416.4|8415.2|8414.6|8413.6|177
1640751000000|2021-12-29 04:10:00|8416.3|8414.8|8417.9|8416.4|8418.1|8416.6|8416|8414.8|163
1640751300000|2021-12-29 04:15:00|8418|8416.5|8418.2|8416.7|8418.6|8417.1|8417.8|8416.3|113
1640751600000|2021-12-29 04:20:00|8418.3|8416.8|8418.4|8416.9|8418.6|8417.3|8417.8|8416.4|103
1640751900000|2021-12-29 04:25:00|8418.3|8416.8|8418.1|8416.6|8418.5|8417|8417.8|8416.5|99
1640752200000|2021-12-29 04:30:00|8418|8416.5|8417.8|8416.3|8418.3|8417.1|8417.6|8416.1|110
1640752500000|2021-12-29 04:35:00|8417.7|8416.2|8417.3|8415.8|8418.1|8416.7|8416.9|8415.6|162
1640752800000|2021-12-29 04:40:00|8417.4|8415.9|8417.5|8416|8418.4|8416.9|8416.9|8415.4|147
1640753100000|2021-12-29 04:45:00|8417.6|8416.1|8417.9|8416.4|8418|8416.5|8417.2|8415.7|98
1640753400000|2021-12-29 04:50:00|8417.8|8416.3|8417|8415.5|8417.9|8416.4|8416.8|8415.4|112
1640753700000|2021-12-29 04:55:00|8416.9|8415.4|8416.3|8414.8|8417|8415.5|8415.7|8414.6|88
1640754000000|2021-12-29 05:00:00|8416|8415.1|8417.1|8415.6|8417.6|8416.1|8415.9|8414.7|139
1640754300000|2021-12-29 05:05:00|8417|8415.5|8417.6|8416.1|8417.7|8416.2|8416.8|8415.5|80
1640754600000|2021-12-29 05:10:00|8417.5|8416|8417.9|8416.4|8418.1|8416.7|8417.2|8415.8|118
1640754900000|2021-12-29 05:15:00|8417.8|8416.3|8418.1|8416.6|8418.2|8416.8|8417.6|8416.2|123
1640755200000|2021-12-29 05:20:00|8418.2|8416.7|8418.4|8416.9|8418.6|8417.1|8417.7|8416.5|95
1640755500000|2021-12-29 05:25:00|8418.5|8417|8418.5|8417|8419.4|8417.9|8418.2|8416.9|162
1640755800000|2021-12-29 05:30:00|8418.6|8417.1|8418.8|8417.3|8419.3|8417.8|8418.2|8417|112
1640756100000|2021-12-29 05:35:00|8418.7|8417.2|8417.9|8416.4|8419.1|8417.8|8417.7|8416.3|159
1640756400000|2021-12-29 05:40:00|8417.8|8416.3|8417.8|8416.3|8418|8416.6|8417.3|8416.1|50
1640756700000|2021-12-29 05:45:00|8417.7|8416.2|8417.5|8416|8418|8416.5|8417|8415.8|127
1640757000000|2021-12-29 05:50:00|8417.3|8415.8|8418.1|8416.6|8418.2|8416.9|8417.1|8415.8|128
1640757300000|2021-12-29 05:55:00|8418|8416.5|8419|8417.5|8419.2|8417.7|8417.8|8416.5|156
1640757600000|2021-12-29 06:00:00|8418.9|8417.4|8418.7|8417.2|8419.2|8417.8|8418.3|8417|138
1640757900000|2021-12-29 06:05:00|8418.6|8417.1|8419|8417.5|8419.1|8417.7|8418.1|8416.9|120
1640758200000|2021-12-29 06:10:00|8419.1|8417.6|8418.9|8417.4|8419.5|8418|8418.5|8417|151
1640758500000|2021-12-29 06:15:00|8419|8417.5|8417.9|8416.4|8419|8417.5|8417.9|8416.4|97
1640758800000|2021-12-29 06:20:00|8417.6|8416.7|8418.3|8416.8|8418.4|8416.9|8417.5|8416.3|110
1640759100000|2021-12-29 06:25:00|8418.4|8416.9|8418.9|8417.4|8418.9|8417.4|8417.8|8416.4|161
1640759400000|2021-12-29 06:30:00|8418.8|8417.3|8418.6|8417.7|8419.2|8417.8|8418.3|8416.9|185
1640759700000|2021-12-29 06:35:00|8419|8417.5|8419|8417.5|8419.2|8417.9|8418.3|8417.1|117
1640760000000|2021-12-29 06:40:00|8418.7|8417.8|8419.3|8417.8|8419.4|8418|8418.2|8416.9|143
1640760300000|2021-12-29 06:45:00|8419.4|8417.9|8420.9|8419.4|8421.3|8420.1|8419.2|8417.7|125
1640760600000|2021-12-29 06:50:00|8420.8|8419.3|8420.3|8418.8|8421.1|8419.7|8419.8|8418.6|158
1640760900000|2021-12-29 06:55:00|8420.4|8418.9|8420.5|8419|8421.6|8420.4|8420.1|8418.6|197
1640761200000|2021-12-29 07:00:00|8420.4|8418.9|8420.7|8419.2|8421.6|8420.5|8420.1|8418.9|217
1640761500000|2021-12-29 07:05:00|8420.8|8419.3|8421.2|8419.7|8421.7|8420.2|8420.3|8419.1|160
1640761800000|2021-12-29 07:10:00|8421|8419.5|8422.3|8420.8|8422.7|8421.2|8421|8419.5|224
1640762100000|2021-12-29 07:15:00|8422.4|8420.9|8420.5|8419|8422.4|8420.9|8419.2|8418.1|185
1640762400000|2021-12-29 07:20:00|8420.6|8419.1|8420.5|8419.6|8421.1|8419.6|8419.2|8417.9|202
1640762700000|2021-12-29 07:25:00|8420.4|8419.5|8421.4|8419.9|8421.7|8420.4|8420.4|8419.2|184
1640763000000|2021-12-29 07:30:00|8421.3|8419.8|8419.3|8417.8|8422.2|8421|8418.9|8417.8|264
1640763300000|2021-12-29 07:35:00|8419.4|8417.9|8421.3|8420.4|8422.1|8420.9|8419.3|8417.8|231
1640763600000|2021-12-29 07:40:00|8421.5|8420.6|8419.4|8417.9|8422.5|8421.4|8418.8|8417.4|267
1640763900000|2021-12-29 07:45:00|8419|8418.1|8418.5|8417|8419.7|8418.5|8416.2|8415|275
1640764200000|2021-12-29 07:50:00|8418.3|8416.8|8415.1|8413.6|8418.3|8416.9|8414.8|8413.4|355
1640764500000|2021-12-29 07:55:00|8415.2|8413.7|8417.5|8416|8417.6|8416.3|8414.5|8413.2|305
1640764800000|2021-12-29 08:00:00|8417.3|8415.8|8414|8413.1|8417.3|8415.8|8411.6|8410.5|574
1640765100000|2021-12-29 08:05:00|8414.1|8413.2|8416.2|8414.7|8416.2|8414.9|8413.4|8412.2|453
1640765400000|2021-12-29 08:10:00|8416.3|8414.8|8414|8412.5|8417.4|8416.2|8413.5|8412.3|412
1640765700000|2021-12-29 08:15:00|8413.9|8412.4|8412|8411.1|8414.2|8413|8410.9|8409.6|471
1640766000000|2021-12-29 08:20:00|8412.1|8411.2|8408.7|8407.2|8412.3|8411.2|8408.5|8407.2|506
1640766300000|2021-12-29 08:25:00|8408.8|8407.3|8411.1|8409.6|8411.5|8410|8407.1|8406|567
1640766600000|2021-12-29 08:30:00|8411|8409.5|8413.4|8412.5|8413.8|8412.7|8409.9|8408.4|536
1640766900000|2021-12-29 08:35:00|8413.3|8412.4|8416|8414.5|8416.3|8414.8|8413.2|8412|364
1640767200000|2021-12-29 08:40:00|8415.9|8414.4|8413.6|8412.7|8416.4|8415.2|8413.4|8412|401
1640767500000|2021-12-29 08:45:00|8413.7|8412.8|8410.7|8409.8|8414.1|8412.9|8409.6|8408.4|345
1640767800000|2021-12-29 08:50:00|8410.6|8409.7|8411.2|8409.7|8411.4|8409.9|8408|8406.7|402
1640768100000|2021-12-29 08:55:00|8411.3|8409.8|8408.2|8406.7|8412.1|8410.6|8406.9|8405.8|344
1640768400000|2021-12-29 09:00:00|8408.4|8406.9|8405.6|8404.1|8409|8407.5|8405.2|8404|381
1640768700000|2021-12-29 09:05:00|8405.7|8404.2|8407.9|8406.4|8408.3|8406.9|8404.4|8403.3|524
1640769000000|2021-12-29 09:10:00|8408.1|8406.6|8409.5|8408|8409.7|8408.3|8405.7|8404.7|394
1640769300000|2021-12-29 09:15:00|8409.4|8407.9|8406.8|8405.3|8409.4|8408.1|8406.3|8405|423
1640769600000|2021-12-29 09:20:00|8406.7|8405.2|8404.5|8403|8407.2|8405.8|8404.1|8402.7|394
1640769900000|2021-12-29 09:25:00|8404.4|8402.9|8406.1|8404.6|8406.4|8405.1|8403.3|8402.1|404
1640770200000|2021-12-29 09:30:00|8406.2|8404.7|8406.3|8404.8|8406.9|8405.7|8405.5|8404.3|376
1640770500000|2021-12-29 09:35:00|8405.9|8405|8405.6|8404.7|8407.1|8406|8405.4|8404.5|311
1640770800000|2021-12-29 09:40:00|8405.5|8404.6|8408.7|8407.8|8409.2|8408|8405.4|8404.5|317
1640771100000|2021-12-29 09:45:00|8408.8|8407.9|8409.9|8408.4|8410.4|8408.9|8408.1|8406.9|406
1640771400000|2021-12-29 09:50:00|8410|8408.5|8410.6|8409.7|8412.1|8410.8|8408.9|8407.8|332
1640771700000|2021-12-29 09:55:00|8410.8|8409.3|8410.5|8409|8410.9|8409.7|8409.2|8408.2|310
1640772000000|2021-12-29 10:00:00|8410|8409.1|8410|8409.1|8411|8409.8|8409.1|8407.9|263
1640772300000|2021-12-29 10:05:00|8410.1|8409.2|8412.8|8411.3|8413.1|8411.9|8409.8|8408.5|444
1640772600000|2021-12-29 10:10:00|8412.7|8411.2|8412.5|8411.6|8413.7|8412.4|8412|8410.6|283
1640772900000|2021-12-29 10:15:00|8412.4|8411.5|8412|8410.5|8412.8|8411.6|8410.7|8409.7|268
1640773200000|2021-12-29 10:20:00|8411.9|8410.4|8410.6|8409.1|8412.3|8410.9|8410.2|8408.8|294
1640773500000|2021-12-29 10:25:00|8410.7|8409.2|8410.8|8409.3|8412.3|8410.9|8410.2|8409|355
1640773800000|2021-12-29 10:30:00|8410.4|8409.5|8409.3|8407.8|8411.2|8409.9|8409.1|8407.8|362
1640774100000|2021-12-29 10:35:00|8409.4|8407.9|8411.8|8410.3|8412|8410.9|8408.6|8407.3|357
1640774400000|2021-12-29 10:40:00|8411.7|8410.2|8412.4|8410.9|8414.4|8413|8411.5|8410|270
1640774700000|2021-12-29 10:45:00|8412.3|8410.8|8409.4|8408.5|8412.4|8411.3|8408.9|8407.7|301
1640775000000|2021-12-29 10:50:00|8409.5|8408.6|8408.1|8406.6|8409.9|8408.8|8407.3|8405.8|242
1640775300000|2021-12-29 10:55:00|8408|8406.5|8405.7|8404.2|8408.2|8406.7|8405.3|8404.1|441
1640775600000|2021-12-29 11:00:00|8405.9|8404.4|8405.5|8404|8406.3|8405.1|8403.5|8402.1|420
1640775900000|2021-12-29 11:05:00|8405.4|8403.9|8407.6|8406.7|8408.1|8406.9|8405.2|8403.7|375
1640776200000|2021-12-29 11:10:00|8407.7|8406.8|8412.3|8410.8|8412.4|8411.2|8407.7|8406.4|207
1640776500000|2021-12-29 11:15:00|8412.4|8410.9|8414.2|8413.3|8414.8|8413.5|8411.1|8409.8|251
1640776800000|2021-12-29 11:20:00|8414.4|8412.9|8418.6|8417.7|8419.4|8418.3|8414.2|8412.9|400
1640777100000|2021-12-29 11:25:00|8418.7|8417.2|8419.7|8418.2|8420.5|8419.4|8418.1|8417|419
1640777400000|2021-12-29 11:30:00|8419.8|8418.3|8417.7|8416.2|8421.8|8420.5|8417.7|8416.2|491
1640777700000|2021-12-29 11:35:00|8417.8|8416.3|8415.7|8414.2|8418.3|8417|8415.3|8414|563
1640778000000|2021-12-29 11:40:00|8415.6|8414.1|8414.4|8413.5|8416.3|8415.2|8413.1|8411.8|432
1640778300000|2021-12-29 11:45:00|8414.7|8413.2|8411.2|8409.7|8414.7|8413.2|8410.1|8408.6|390
1640778600000|2021-12-29 11:50:00|8411.3|8409.8|8410.1|8408.6|8411.5|8410.3|8408.8|8407.5|424
1640778900000|2021-12-29 11:55:00|8410.3|8408.8|8410.2|8408.7|8412.4|8411.2|8408.4|8407.4|451
1640779200000|2021-12-29 12:00:00|8410.1|8408.6|8410.1|8409.2|8410.6|8409.4|8407.5|8406.3|342
1640779500000|2021-12-29 12:05:00|8410|8409.1|8409.7|8408.8|8410.9|8409.9|8408.2|8407.1|658
1640779800000|2021-12-29 12:10:00|8410.2|8408.7|8410.9|8410|8411.7|8410.5|8409|8407.8|445
1640780100000|2021-12-29 12:15:00|8410.7|8409.8|8411.7|8410.8|8412.2|8411.2|8409.2|8408|394
1640780400000|2021-12-29 12:20:00|8411.9|8410.4|8411.6|8410.7|8412.1|8411|8410.7|8409.4|421
1640780700000|2021-12-29 12:25:00|8411.8|8410.3|8412.1|8410.6|8413.4|8412.1|8411.3|8409.9|371
1640781000000|2021-12-29 12:30:00|8412.2|8410.7|8413|8411.5|8413.1|8412|8411.7|8410.3|449
1640781300000|2021-12-29 12:35:00|8413.1|8411.6|8413.8|8412.9|8414.3|8413.1|8411.7|8410.3|438
1640781600000|2021-12-29 12:40:00|8413.9|8413|8413.2|8412.3|8414.9|8414|8411.5|8410.4|487
1640781900000|2021-12-29 12:45:00|8413.1|8412.2|8414.7|8413.2|8414.9|8414|8413.1|8412|302
1640782200000|2021-12-29 12:50:00|8414.8|8413.9|8415.1|8414.2|8417.1|8416|8413.5|8412.3|386
1640782500000|2021-12-29 12:55:00|8415|8414.1|8413.9|8413|8417.6|8416.4|8413.2|8412.1|604
1640782800000|2021-12-29 13:00:00|8414|8413.1|8416.2|8414.7|8417|8415.8|8413.3|8412.3|720
1640783100000|2021-12-29 13:05:00|8416.1|8414.6|8414|8413.1|8416.8|8415.8|8413.8|8412.8|311
1640783400000|2021-12-29 13:10:00|8413.9|8413|8412.1|8411.2|8414.7|8413.5|8411.9|8410.7|424
1640783700000|2021-12-29 13:15:00|8412|8411.1|8414.8|8413.9|8416|8414.8|8411.9|8410.7|591
1640784000000|2021-12-29 13:20:00|8414.9|8413.4|8414.1|8413.2|8415.4|8414.5|8412.9|8411.8|543
1640784300000|2021-12-29 13:25:00|8414.3|8412.8|8414.7|8413.2|8414.7|8413.4|8412.4|8411.3|512
1640784600000|2021-12-29 13:30:00|8414.6|8413.1|8413.5|8412|8414.6|8413.1|8411.4|8410.2|506
1640784900000|2021-12-29 13:35:00|8413.1|8412.2|8411.7|8410.8|8416.6|8415.6|8411.5|8410.5|653
1640785200000|2021-12-29 13:40:00|8411.5|8410.6|8411.8|8410.9|8414.7|8413.4|8411.4|8410.3|621
1640785500000|2021-12-29 13:45:00|8411.9|8411|8410.7|8409.8|8413.3|8412.4|8410.4|8409.1|499
1640785800000|2021-12-29 13:50:00|8410.8|8409.9|8407.7|8406.8|8412.7|8411.5|8407.3|8406.1|570
1640786100000|2021-12-29 13:55:00|8408|8406.5|8412.3|8411.4|8413.2|8411.8|8407.7|8406.5|732
1640786400000|2021-12-29 14:00:00|8412.6|8411.7|8408.7|8407.8|8413|8411.9|8408.6|8407.3|694
1640786700000|2021-12-29 14:05:00|8408.8|8407.9|8410.8|8409.3|8411.7|8410.5|8408.7|8407.5|453
1640787000000|2021-12-29 14:10:00|8410.6|8409.7|8413.8|8412.3|8414|8412.7|8410.5|8409.3|580
1640787300000|2021-12-29 14:15:00|8413.5|8412.6|8415|8413.5|8415.6|8414.5|8413.3|8412.1|353
1640787600000|2021-12-29 14:20:00|8414.6|8413.7|8419.1|8418.2|8419.1|8418.2|8414.5|8413.3|486
1640787900000|2021-12-29 14:25:00|8419.2|8418.3|8419.8|8418.3|8420.9|8419.7|8416.4|8415.1|546
1640788200000|2021-12-29 14:30:00|8419.9|8418.4|8420|8418.5|8423.5|8422.6|8419.2|8418.1|723
1640788500000|2021-12-29 14:35:00|8419.7|8418.2|8417.2|8415.7|8420|8418.9|8414.7|8413.5|744
1640788800000|2021-12-29 14:40:00|8417.3|8415.8|8416.6|8415.1|8417.4|8415.9|8414.5|8413.2|552
1640789100000|2021-12-29 14:45:00|8416.7|8415.2|8418.5|8417.6|8420.6|8419.3|8416.2|8414.9|895
1640789400000|2021-12-29 14:50:00|8418.9|8417.4|8421|8419.5|8422.3|8421.1|8418.8|8417.4|645
1640789700000|2021-12-29 14:55:00|8420.9|8419.4|8420.8|8419.3|8422.8|8421.4|8419.9|8418.4|640
1640790000000|2021-12-29 15:00:00|8421.5|8420|8419.4|8417.9|8421.9|8420.7|8418.7|8417.4|744
1640790300000|2021-12-29 15:05:00|8419.3|8417.8|8421.9|8420.4|8422.5|8421.2|8417.3|8416.4|798
1640790600000|2021-12-29 15:10:00|8422|8420.5|8421|8420.1|8425.2|8424|8420.8|8419.5|637
1640790900000|2021-12-29 15:15:00|8420.9|8420|8421.3|8419.8|8423|8421.5|8419.8|8418.6|580
1640791200000|2021-12-29 15:20:00|8421.4|8419.9|8420.7|8419.2|8422.6|8420.7|8418.4|8415.4|717
1640791500000|2021-12-29 15:25:00|8420.9|8419.4|8424.4|8419.5|8428.4|8423.2|8420.5|8416.6|1918
1640791800000|2021-12-29 15:30:00|8424.5|8419.7|8424|8422.5|8427.6|8423|8420.9|8416.9|1283
1640792100000|2021-12-29 15:35:00|8424.1|8422.6|8419.9|8419|8425.2|8424.1|8419.8|8418.5|631
1640792400000|2021-12-29 15:40:00|8419.8|8418.9|8419|8418.1|8420.2|8418.9|8417.4|8416|598
1640792700000|2021-12-29 15:45:00|8419.1|8418.2|8421.3|8420.4|8422.5|8421.3|8418.5|8417.4|676
1640793000000|2021-12-29 15:50:00|8421.4|8420.5|8420.2|8418.7|8422|8420.8|8417.7|8416.4|764
1640793300000|2021-12-29 15:55:00|8420|8419.1|8416.6|8415.7|8422.8|8421.5|8415.7|8414.3|1217
1640793600000|2021-12-29 16:00:00|8416.4|8415.5|8414.5|8413|8417.5|8416.6|8411.8|8410.3|1294
1640793900000|2021-12-29 16:05:00|8415|8412.3|8415.2|8414.3|8417.8|8416.7|8413|8411.5|735
1640794200000|2021-12-29 16:10:00|8415.4|8413.9|8413.6|8412.1|8418.2|8417|8413.3|8411.9|459
1640794500000|2021-12-29 16:15:00|8413.3|8412.4|8415.8|8414.3|8416.4|8414.9|8413.3|8412|310
1640794800000|2021-12-29 16:20:00|8415.6|8414.1|8419.3|8417.8|8419.9|8418.7|8414.6|8413.3|378
1640795100000|2021-12-29 16:25:00|8419|8418.1|8421.9|8420.4|8423.4|8422.3|8418.8|8417.5|431
1640795400000|2021-12-29 16:30:00|8422|8420.5|8420.4|8418.9|8422|8420.7|8419.4|8417.9|479
1640795700000|2021-12-29 16:35:00|8420.2|8418.7|8415.5|8414|8420.8|8419.5|8415.5|8414|333
1640796000000|2021-12-29 16:40:00|8415.6|8414.1|8415.7|8414.2|8417.4|8415.9|8415.3|8413.8|313
1640796300000|2021-12-29 16:45:00|8415.6|8414.1|8413.7|8412.2|8416.1|8414.9|8413.7|8412.2|272
1640796600000|2021-12-29 16:50:00|8413.8|8412.3|8415.4|8413.9|8416.1|8414.8|8412.9|8411.6|317
1640796900000|2021-12-29 16:55:00|8415.5|8414|8414.5|8413.6|8415.9|8414.6|8414|8412.8|233
1640797200000|2021-12-29 17:00:00|8414.4|8413.5|8417.4|8415.9|8418.3|8416.9|8413.6|8412.5|378
1640797500000|2021-12-29 17:05:00|8417.3|8415.8|8417.1|8415.6|8417.9|8416.8|8416.1|8414.9|217
1640797800000|2021-12-29 17:10:00|8417|8415.5|8414|8413.1|8417.1|8415.6|8414|8412.7|270
1640798100000|2021-12-29 17:15:00|8414.2|8412.7|8412.9|8411.4|8415.1|8413.8|8412.6|8411.4|385
1640798400000|2021-12-29 17:20:00|8413|8411.5|8411.2|8409.7|8413|8411.6|8410.5|8409.6|305
1640798700000|2021-12-29 17:25:00|8411.3|8409.8|8410.7|8409.2|8412.4|8411|8410.1|8409|225
1640799000000|2021-12-29 17:30:00|8410.6|8409.1|8408.5|8407|8412.1|8411|8408.3|8407|285
1640799300000|2021-12-29 17:35:00|8408.4|8406.9|8409|8407.5|8409.8|8408.6|8407.8|8406.5|207
1640799600000|2021-12-29 17:40:00|8409.1|8407.6|8408.4|8407.5|8409.9|8408.6|8408.2|8407.1|300
1640799900000|2021-12-29 17:45:00|8408.5|8407.6|8409.5|8408|8409.6|8408.4|8407.8|8406.6|245
1640800200000|2021-12-29 17:50:00|8409.6|8408.1|8409.8|8408.3|8410.3|8409.1|8409.3|8408|152
1640800500000|2021-12-29 17:55:00|8409.9|8408.4|8409.6|8408.7|8410.8|8409.8|8409.1|8407.9|279
1640800800000|2021-12-29 18:00:00|8409.5|8408.6|8409.9|8408.4|8410.8|8409.6|8408.6|8407.3|477
1640801100000|2021-12-29 18:05:00|8410|8408.5|8410.6|8409.1|8411.3|8410|8409.8|8408.5|283
1640801400000|2021-12-29 18:10:00|8410.2|8409.3|8410.5|8409.6|8411.4|8410.2|8409.2|8408|361
1640801700000|2021-12-29 18:15:00|8410.6|8409.7|8409.8|8408.9|8411|8409.7|8409.8|8408.9|201
1640802000000|2021-12-29 18:20:00|8409.7|8408.8|8410.1|8409.2|8410.7|8409.4|8409.6|8408.5|118
1640802300000|2021-12-29 18:25:00|8410|8409.1|8407.6|8406.1|8410.1|8409.2|8407.3|8406.1|208
1640802600000|2021-12-29 18:30:00|8407.3|8406.4|8406.8|8405.3|8407.8|8406.6|8406.5|8405.3|148
1640802900000|2021-12-29 18:35:00|8406.9|8405.4|8409|8408.1|8409.4|8408.2|8406.8|8405.4|170
1640803200000|2021-12-29 18:40:00|8409.1|8408.2|8409.2|8408.3|8410.1|8408.6|8408.2|8407|168
1640803500000|2021-12-29 18:45:00|8409.3|8408.4|8408|8407.1|8410.6|8409.5|8407.8|8406.7|250
1640803800000|2021-12-29 18:50:00|8408.3|8406.8|8407.6|8406.1|8408.8|8407.5|8407|8406.1|160
1640804100000|2021-12-29 18:55:00|8407.2|8406.3|8407.4|8406.5|8408.2|8407|8405.5|8404.4|264
1640804400000|2021-12-29 19:00:00|8407.3|8406.4|8408.7|8407.8|8409.5|8408.2|8407|8406.1|253
1640804700000|2021-12-29 19:05:00|8408.5|8407.6|8409.9|8408.4|8410.3|8409.1|8407.4|8406.2|187
1640805000000|2021-12-29 19:10:00|8409.8|8408.9|8409.5|8408.6|8410.6|8409.4|8409.3|8408.2|183
1640805300000|2021-12-29 19:15:00|8409.6|8408.7|8410.3|8408.8|8410.5|8409.3|8409.5|8408.3|150
1640805600000|2021-12-29 19:20:00|8410.1|8409.2|8409.5|8408.6|8410.3|8409.3|8409.4|8408.2|130
1640805900000|2021-12-29 19:25:00|8409.4|8408.5|8409|8408.1|8409.8|8408.6|8408.7|8407.4|132
1640806200000|2021-12-29 19:30:00|8408.9|8408|8407.9|8407|8409.1|8408.1|8407.8|8406.6|154
1640806500000|2021-12-29 19:35:00|8408|8407.1|8407.8|8406.3|8408.7|8407.5|8407.4|8406.1|137
1640806800000|2021-12-29 19:40:00|8407.4|8406.5|8410.5|8409|8410.6|8409.5|8407.4|8406.2|248
1640807100000|2021-12-29 19:45:00|8410.6|8409.1|8411.1|8409.6|8412.1|8410.9|8410.3|8409|184
1640807400000|2021-12-29 19:50:00|8410.8|8409.3|8410.4|8408.9|8410.8|8409.7|8409.3|8408|178
1640807700000|2021-12-29 19:55:00|8410.5|8409|8409.5|8408|8411.1|8409.9|8409.1|8408|357
1640808000000|2021-12-29 20:00:00|8408.9|8408.2|8410.5|8409|8410.7|8409.5|8408.9|8408|308
1640808300000|2021-12-29 20:05:00|8410.4|8408.9|8409.6|8408.1|8410.6|8409.3|8409|8407.9|173
1640808600000|2021-12-29 20:10:00|8409.5|8408|8409.7|8408.8|8410.2|8409|8409.2|8408|122
1640808900000|2021-12-29 20:15:00|8409.8|8408.9|8410.4|8408.9|8410.4|8409.2|8408.5|8407.3|174
1640809200000|2021-12-29 20:20:00|8410.3|8408.8|8410.6|8409.1|8410.7|8409.6|8409.6|8408.5|114
1640809500000|2021-12-29 20:25:00|8410.4|8409.5|8410.9|8409.4|8411.5|8410.3|8410.4|8409|187
1640809800000|2021-12-29 20:30:00|8411|8409.5|8412.3|8410.8|8412.5|8411.2|8410.4|8409|196
1640810100000|2021-12-29 20:35:00|8412.2|8410.7|8413.4|8411.9|8413.6|8412.3|8411.5|8410.2|189
1640810400000|2021-12-29 20:40:00|8413.3|8412.4|8413.5|8412.6|8414|8412.8|8412.3|8411|197
1640810700000|2021-12-29 20:45:00|8413.7|8412.8|8411.9|8410.4|8414.2|8412.8|8411.6|8410.3|212
1640811000000|2021-12-29 20:50:00|8412|8410.5|8412.3|8410.8|8413.3|8411.9|8411.6|8410.1|308
1640811300000|2021-12-29 20:55:00|8412.2|8410.7|8416.6|8415.1|8417.1|8415.7|8412|8410.7|579
1640811600000|2021-12-29 21:00:00|8416.1|8415.2|8415.4|8413.9|8417.9|8416.7|8415.3|8413.8|456
1640811900000|2021-12-29 21:05:00|8415.3|8413.8|8416|8414.5|8416.1|8414.9|8414.8|8413.6|116
1640812200000|2021-12-29 21:10:00|8416.1|8414.6|8415.9|8414.4|8416.2|8415.1|8415.4|8414.3|129
1640812500000|2021-12-29 21:15:00|8416|8414.5|8416.4|8414.9|8416.7|8415.2|8415.9|8414.4|85
1640812800000|2021-12-29 21:20:00|8416.3|8414.8|8414|8412.5|8416.4|8414.9|8413.7|8412.3|193
1640813100000|2021-12-29 21:25:00|8413.9|8412.4|8414.4|8412.9|8414.9|8413.4|8413.6|8412.2|203
1640813400000|2021-12-29 21:30:00|8414.3|8412.8|8417.2|8416.3|8417.8|8416.5|8413.6|8412.3|236
1640813700000|2021-12-29 21:35:00|8416.9|8416|8415|8413.5|8418.5|8417.2|8415|8413.5|210
1640814000000|2021-12-29 21:40:00|8415.2|8413.7|8414.9|8413.4|8415.4|8414|8414.6|8413.2|115
1640814300000|2021-12-29 21:45:00|8414.7|8413.2|8414.5|8413|8415|8413.5|8414.1|8412.6|151
1640814600000|2021-12-29 21:50:00|8414.7|8413.2|8414.4|8412.9|8415.3|8413.2|8413.7|8411.7|411
1640814900000|2021-12-29 21:55:00|8414.7|8412.4|8416|8409.3|8417|8413.3|8413.8|8407.9|521
1640815200000|2021-12-29 22:00:00|8417.5|8407.8|8418.3|8407.3|8418.7|8408.5|8417.4|8406.9|43
1640815500000|2021-12-29 22:05:00|8418.4|8407.4|8417.2|8406.8|8418.5|8408.9|8416.6|8406.3|53
1640815800000|2021-12-29 22:10:00|8417.5|8406.5|8417.8|8406.8|8418.5|8407.5|8416.3|8405.3|144
1640816100000|2021-12-29 22:15:00|8417.9|8406.9|8417.8|8406.8|8418.1|8407.1|8416.3|8405.3|90
1640816400000|2021-12-29 22:20:00|8417.5|8406.5|8417.8|8406.8|8418.1|8407.1|8415.8|8404.8|141
1640816700000|2021-12-29 22:25:00|8417.9|8406.9|8417|8406.9|8417.9|8407.1|8415.3|8404.7|121
1640817000000|2021-12-29 22:30:00|8416.9|8406.3|8417.1|8407.6|8418.2|8408.8|8415.4|8405.5|287
1640817300000|2021-12-29 22:35:00|8416.3|8408.2|8416.5|8408.4|8417.5|8409.1|8416.1|8406.1|132
1640817600000|2021-12-29 22:40:00|8416.4|8408.2|8417.9|8408.7|8419.2|8409.5|8416.1|8407.3|118
1640817900000|2021-12-29 22:45:00|8418|8407.3|8417.6|8408.3|8419.3|8409.2|8414.3|8405.5|251
1640818200000|2021-12-29 22:50:00|8417.7|8408.6|8418.6|8407.8|8419.4|8409.5|8417.3|8406.8|223
1640818500000|2021-12-29 22:55:00|8418.5|8408.8|8418.1|8409.3|8419.6|8410.5|8415.4|8406.8|379
1640818800000|2021-12-29 23:00:00|8418.5|8409.1|8416.7|8413.7|8419|8414.3|8415.5|8406.7|591
1640819100000|2021-12-29 23:05:00|8416.6|8413.8|8416.1|8413.6|8417.5|8414.9|8415.4|8413.5|286
1640819400000|2021-12-29 23:10:00|8416|8413.4|8416|8413.2|8416.7|8414.5|8415.3|8413|278
1640819700000|2021-12-29 23:15:00|8415.9|8413.3|8415.4|8413.9|8416|8414.3|8414.9|8413.2|176
1640820000000|2021-12-29 23:20:00|8415.3|8413.8|8415.7|8414.2|8416.6|8414.7|8415.3|8413.6|148
1640820300000|2021-12-29 23:25:00|8415.6|8414.1|8416|8414.5|8417.1|8415.1|8415.6|8413.7|156
1640820600000|2021-12-29 23:30:00|8416.4|8414|8415.1|8413.6|8416.6|8414.7|8415|8413.3|153
1640820900000|2021-12-29 23:35:00|8415.2|8413.7|8415.3|8413.8|8416.6|8414.1|8414.7|8413.1|127
1640821200000|2021-12-29 23:40:00|8415.2|8413.7|8413.8|8412.3|8416|8414|8413.5|8412|169
1640821500000|2021-12-29 23:45:00|8413.7|8412.2|8415|8413.5|8415.5|8414|8413.7|8412.2|172
1640821800000|2021-12-29 23:50:00|8415.1|8413.6|8416.9|8415.4|8417|8415.5|8414.9|8413.4|148
1640822100000|2021-12-29 23:55:00|8416.8|8415.3|8417.1|8415.6|8418.6|8416.2|8416.6|8415.1|233
1640822400000|2021-12-30 00:00:00|8417.2|8415.7|8413.5|8412|8417.2|8415.7|8413.3|8411.8|411
1640822700000|2021-12-30 00:05:00|8413.4|8411.9|8411.6|8410.1|8413.7|8412.2|8411.2|8409.7|316
1640823000000|2021-12-30 00:10:00|8411.5|8410|8411.7|8410.2|8412.5|8411|8411.5|8410|218
1640823300000|2021-12-30 00:15:00|8411.6|8410.1|8411.5|8410|8412.6|8410.6|8411.4|8409.9|111
1640823600000|2021-12-30 00:20:00|8411.4|8409.9|8412.4|8410.9|8412.8|8411.3|8411.4|8409.9|108
1640823900000|2021-12-30 00:25:00|8412.6|8411.1|8413|8411.5|8413.2|8411.7|8412.4|8410.9|99
1640824200000|2021-12-30 00:30:00|8412.9|8411.4|8412.8|8411.3|8413|8411.5|8412|8410.5|108
1640824500000|2021-12-30 00:35:00|8412.7|8411.2|8412.2|8410.7|8412.7|8411.2|8412|8410.5|118
1640824800000|2021-12-30 00:40:00|8412.3|8410.8|8412.3|8410.8|8412.9|8411.5|8412|8410.8|112
1640825100000|2021-12-30 00:45:00|8412.2|8410.7|8411.6|8410.1|8412.5|8411|8411.5|8410|127
1640825400000|2021-12-30 00:50:00|8411.5|8410|8411.1|8409.6|8412|8410.5|8410.9|8409.4|242
1640825700000|2021-12-30 00:55:00|8411|8409.5|8410.6|8409.1|8411.1|8409.6|8409.7|8408.2|187
1640826000000|2021-12-30 01:00:00|8410.4|8408.9|8410.5|8409|8411.2|8409.8|8410.2|8408.7|222
1640826300000|2021-12-30 01:05:00|8410.4|8408.9|8409.9|8408.4|8410.5|8409|8409.8|8408.3|117
1640826600000|2021-12-30 01:10:00|8409.8|8408.3|8409|8407.5|8410.1|8408.6|8408.6|8407.3|137
1640826900000|2021-12-30 01:15:00|8408.7|8407.2|8407.6|8406.1|8408.8|8407.3|8407.2|8405.8|179
1640827200000|2021-12-30 01:20:00|8407.5|8406|8406.8|8405.3|8408.2|8406.7|8406.6|8405.1|144
1640827500000|2021-12-30 01:25:00|8406.6|8405.1|8407.1|8405.6|8407.5|8406|8406.4|8404.9|145
1640827800000|2021-12-30 01:30:00|8407|8405.5|8406.8|8405.3|8407.1|8405.6|8406.5|8405|170
1640828100000|2021-12-30 01:35:00|8406.7|8405.2|8406.4|8404.9|8407.6|8406.1|8406.1|8404.6|282
1640828400000|2021-12-30 01:40:00|8406.3|8404.8|8405.9|8404.4|8406.6|8405.1|8405.8|8404.3|149
1640828700000|2021-12-30 01:45:00|8406|8404.5|8405.8|8404.3|8406.1|8404.6|8405.3|8404|148
1640829000000|2021-12-30 01:50:00|8405.7|8404.2|8404.4|8402.9|8406|8404.5|8404.1|8402.8|205
1640829300000|2021-12-30 01:55:00|8404.5|8403|8402.8|8401.3|8404.5|8403|8402.4|8400.9|206
1640829600000|2021-12-30 02:00:00|8402.7|8401.2|8403.1|8401.6|8403.3|8401.8|8402.1|8400.6|166
1640829900000|2021-12-30 02:05:00|8403.2|8401.7|8403.7|8402.2|8403.7|8402.2|8402.8|8401.3|127
1640830200000|2021-12-30 02:10:00|8403.8|8402.3|8403.4|8401.9|8403.9|8402.4|8402.9|8401.4|164
1640830500000|2021-12-30 02:15:00|8403.3|8401.8|8403.3|8401.8|8403.3|8402|8402.6|8401.2|101
1640830800000|2021-12-30 02:20:00|8403.2|8401.7|8403.6|8402.1|8403.7|8402.2|8403|8401.5|91
1640831100000|2021-12-30 02:25:00|8403.5|8402|8405.3|8403.8|8405.5|8404.1|8403.5|8402|132
1640831400000|2021-12-30 02:30:00|8405.2|8403.7|8405.7|8404.2|8406.5|8405|8405.1|8403.6|227
1640831700000|2021-12-30 02:35:00|8405.6|8404.1|8405.3|8403.8|8405.8|8404.3|8405|8403.7|111
1640832000000|2021-12-30 02:40:00|8405.4|8403.9|8404.9|8403.4|8405.5|8404|8404.6|8403.2|155
1640832300000|2021-12-30 02:45:00|8405|8403.5|8405.3|8403.8|8405.8|8404.3|8404.8|8403.3|163
1640832600000|2021-12-30 02:50:00|8405.4|8403.9|8405.7|8404.2|8406.2|8404.7|8405.1|8403.8|157
1640832900000|2021-12-30 02:55:00|8405.6|8404.1|8405.8|8404.3|8405.9|8404.6|8405.1|8403.6|168
1640833200000|2021-12-30 03:00:00|8405.9|8404.4|8406.5|8405|8406.6|8405.1|8405.5|8404|153
1640833500000|2021-12-30 03:05:00|8406.6|8405.1|8407.2|8406.3|8407.5|8406.4|8406.2|8404.9|111
1640833800000|2021-12-30 03:10:00|8407.1|8406.2|8407.5|8406|8407.9|8406.4|8406.8|8405.5|132
1640834100000|2021-12-30 03:15:00|8407.3|8405.8|8406.9|8405.4|8407.8|8406.3|8406.6|8405.4|142
1640834400000|2021-12-30 03:20:00|8407|8405.5|8406.5|8405|8407.1|8405.7|8406.3|8404.8|107
1640834700000|2021-12-30 03:25:00|8406.6|8405.1|8405.9|8404.4|8406.9|8405.5|8405.8|8404.3|167
1640835000000|2021-12-30 03:30:00|8405.8|8404.3|8406.5|8405|8406.8|8405.3|8405.8|8404.3|145
1640835300000|2021-12-30 03:35:00|8406.4|8404.9|8406.8|8405.3|8407.1|8405.6|8406.4|8404.9|149
1640835600000|2021-12-30 03:40:00|8406.7|8405.2|8406.3|8404.8|8406.9|8405.5|8406|8404.5|100
1640835900000|2021-12-30 03:45:00|8406.2|8404.7|8407.1|8405.6|8407.6|8406.1|8406.2|8404.7|166
1640836200000|2021-12-30 03:50:00|8407.2|8405.7|8405.9|8404.4|8407.3|8405.8|8405.8|8404.3|151
1640836500000|2021-12-30 03:55:00|8405.8|8404.3|8407.4|8405.9|8407.4|8406.1|8405.8|8404.3|211
1640836800000|2021-12-30 04:00:00|8407.2|8405.7|8407|8405.5|8407.6|8406.1|8406.6|8405.3|169
1640837100000|2021-12-30 04:05:00|8407.1|8405.6|8405.9|8404.4|8407.1|8405.6|8405.9|8404.4|107
1640837400000|2021-12-30 04:10:00|8406|8404.5|8405.9|8404.4|8406.2|8405|8405.7|8404.2|86
1640837700000|2021-12-30 04:15:00|8406|8404.5|8405.9|8404.4|8406.2|8404.8|8405.7|8404.3|92
1640838000000|2021-12-30 04:20:00|8406|8404.5|8403.9|8402.4|8406|8404.5|8403.8|8402.3|115
1640838300000|2021-12-30 04:25:00|8403.8|8402.3|8403.8|8402.3|8404.1|8402.7|8403.4|8401.9|88
1640838600000|2021-12-30 04:30:00|8403.7|8402.2|8403.5|8402|8404|8402.6|8403.2|8401.9|158
1640838900000|2021-12-30 04:35:00|8403.6|8402.1|8403.6|8402.1|8403.8|8402.3|8403|8401.5|98
1640839200000|2021-12-30 04:40:00|8403.7|8402.2|8403.3|8402.4|8403.8|8402.5|8403|8401.7|80
1640839500000|2021-12-30 04:45:00|8403.4|8402.5|8403.5|8402.6|8403.8|8402.6|8403.2|8401.9|101
1640839800000|2021-12-30 04:50:00|8403.4|8402.5|8403.1|8402.2|8403.8|8402.7|8403|8401.9|104
1640840100000|2021-12-30 04:55:00|8403.4|8401.9|8404.3|8402.8|8404.5|8403.1|8403|8401.8|112
1640840400000|2021-12-30 05:00:00|8404.2|8402.7|8405.4|8404.5|8405.8|8404.7|8403.8|8402.5|236
1640840700000|2021-12-30 05:05:00|8405.3|8404.4|8404.9|8404|8405.8|8404.5|8404.6|8403.6|91
1640841000000|2021-12-30 05:10:00|8404.8|8403.9|8404.6|8403.1|8405.2|8404|8403.4|8402.2|170
1640841300000|2021-12-30 05:15:00|8404.5|8403|8403.2|8402.3|8404.6|8403.1|8403.1|8401.9|150
1640841600000|2021-12-30 05:20:00|8403.4|8402.5|8404.5|8403|8404.6|8403.1|8403.2|8402|90
1640841900000|2021-12-30 05:25:00|8404.6|8403.1|8404.6|8403.1|8405|8403.5|8404.4|8402.9|102
1640842200000|2021-12-30 05:30:00|8404.5|8403|8403.9|8402.4|8404.7|8403.4|8403.5|8402.4|179
1640842500000|2021-12-30 05:35:00|8403.8|8402.3|8402.4|8401.5|8404.1|8402.6|8401.5|8400.5|210
1640842800000|2021-12-30 05:40:00|8402.1|8401.2|8403.2|8401.7|8403.2|8401.7|8401.9|8400.7|186
1640843100000|2021-12-30 05:45:00|8403.1|8401.6|8402.5|8401.6|8403.6|8402.2|8402.4|8401.2|205
1640843400000|2021-12-30 05:50:00|8402.4|8401.5|8402.6|8401.7|8403.2|8402|8402.4|8401.2|91
1640843700000|2021-12-30 05:55:00|8402.7|8401.8|8402.1|8400.6|8403.2|8401.9|8401.3|8400.2|177
1640844000000|2021-12-30 06:00:00|8401.9|8401|8401.9|8401|8402.7|8401.5|8401.7|8400.5|174
1640844300000|2021-12-30 06:05:00|8402|8401.1|8400.4|8399.5|8402.7|8401.5|8400.4|8399.3|155
1640844600000|2021-12-30 06:10:00|8400.7|8399.2|8400.6|8399.7|8401.1|8399.9|8400.4|8399.2|123
1640844900000|2021-12-30 06:15:00|8400.7|8399.8|8400.3|8398.8|8401|8399.9|8399.6|8398.4|180
1640845200000|2021-12-30 06:20:00|8400.5|8399|8398.5|8397.6|8400.6|8399.1|8398.4|8397.2|192
1640845500000|2021-12-30 06:25:00|8398.6|8397.7|8400.8|8399.3|8401.1|8399.8|8398.5|8397.4|268
1640845800000|2021-12-30 06:30:00|8400.9|8399.4|8399.8|8398.3|8401.3|8399.8|8398.7|8397.4|243
1640846100000|2021-12-30 06:35:00|8399.7|8398.2|8399.2|8398.3|8399.9|8398.6|8399|8397.7|180
1640846400000|2021-12-30 06:40:00|8399.1|8398.2|8399.4|8397.9|8400.6|8399.2|8399|8397.6|158
1640846700000|2021-12-30 06:45:00|8399.3|8397.8|8400.9|8399.4|8401.4|8400.1|8398.4|8397.2|294
1640847000000|2021-12-30 06:50:00|8401|8399.5|8399.7|8398.2|8401.7|8400.5|8398.9|8397.6|318
1640847300000|2021-12-30 06:55:00|8399.5|8398|8401|8399.5|8401.2|8399.7|8398.9|8397.6|269
1640847600000|2021-12-30 07:00:00|8401.2|8399.7|8400.6|8399.1|8402|8400.6|8400|8398.7|403
1640847900000|2021-12-30 07:05:00|8400.7|8399.2|8402.5|8401|8402.8|8401.5|8399.9|8398.4|348
1640848200000|2021-12-30 07:10:00|8402.1|8401.2|8400.7|8399.2|8402.6|8401.4|8398.8|8397.5|356
1640848500000|2021-12-30 07:15:00|8400.8|8399.3|8401.7|8400.2|8402.4|8400.9|8400.3|8399.1|323
1640848800000|2021-12-30 07:20:00|8401.6|8400.1|8402.5|8401|8402.6|8401.3|8401.4|8400|251
1640849100000|2021-12-30 07:25:00|8402.6|8401.1|8400|8398.5|8402.8|8401.3|8398.5|8397.1|276
1640849400000|2021-12-30 07:30:00|8399.9|8398.4|8400|8398.5|8400.3|8399.1|8399.2|8398.1|318
1640849700000|2021-12-30 07:35:00|8400.1|8398.6|8402.4|8401.5|8403|8401.6|8399.4|8398.2|378
1640850000000|2021-12-30 07:40:00|8402.8|8401.3|8403.9|8403|8405.1|8403.7|8402.5|8401|363
1640850300000|2021-12-30 07:45:00|8404.2|8402.7|8403.9|8402.4|8405.1|8404.2|8402.9|8401.8|416
1640850600000|2021-12-30 07:50:00|8403.8|8402.9|8405|8403.5|8406|8404.8|8403.5|8402.5|283
1640850900000|2021-12-30 07:55:00|8405.1|8403.6|8401|8399.5|8406.1|8404.8|8401|8399.5|518
1640851200000|2021-12-30 08:00:00|8400.9|8399.4|8398.8|8397.3|8401.2|8399.8|8396.9|8395.8|545
1640851500000|2021-12-30 08:05:00|8398.7|8397.2|8401.8|8400.3|8402.9|8401.5|8398.4|8397.1|445
1640851800000|2021-12-30 08:10:00|8401.9|8400.4|8400.9|8399.4|8403.8|8402.4|8399.7|8398.4|395
1640852100000|2021-12-30 08:15:00|8400.8|8399.3|8400.5|8399|8401.7|8400.3|8399.5|8398.3|341
1640852400000|2021-12-30 08:20:00|8400.6|8399.1|8399.5|8398|8400.6|8399.1|8397.2|8396.1|395
1640852700000|2021-12-30 08:25:00|8399.1|8398.2|8396.1|8395.2|8399.9|8398.6|8394.8|8393.6|380
1640853000000|2021-12-30 08:30:00|8396|8395.1|8397.9|8396.4|8399|8397.7|8395.9|8394.4|334
1640853300000|2021-12-30 08:35:00|8398.1|8396.6|8401.5|8400.6|8403.3|8401.9|8397.9|8396.6|398
1640853600000|2021-12-30 08:40:00|8401.7|8400.8|8402.2|8400.7|8404|8402.5|8400.8|8399.7|407
1640853900000|2021-12-30 08:45:00|8402.1|8400.6|8403.9|8402.4|8404|8402.5|8400.7|8399.5|367
1640854200000|2021-12-30 08:50:00|8403.8|8402.3|8400.4|8398.9|8405.1|8403.6|8400.3|8398.8|413
1640854500000|2021-12-30 08:55:00|8400.3|8398.8|8399.8|8398.3|8401.9|8400.7|8398|8396.7|512
1640854800000|2021-12-30 09:00:00|8400|8398.5|8399|8397.5|8400.7|8399.5|8398.3|8397|368
1640855100000|2021-12-30 09:05:00|8399.1|8397.6|8399.8|8398.3|8402.2|8400.7|8398.6|8397.5|351
1640855400000|2021-12-30 09:10:00|8399.7|8398.2|8398|8396.5|8399.9|8398.7|8397.8|8396.5|277
1640855700000|2021-12-30 09:15:00|8397.9|8396.4|8395.8|8394.3|8398.3|8396.8|8395.1|8393.8|407
1640856000000|2021-12-30 09:20:00|8395.9|8394.4|8400.7|8399.2|8401.2|8399.8|8395.7|8394.2|396
1640856300000|2021-12-30 09:25:00|8400.6|8399.1|8399.5|8398|8401.2|8400|8399.3|8397.8|293
1640856600000|2021-12-30 09:30:00|8399.4|8397.9|8398.7|8397.2|8400.1|8398.6|8397.6|8396.1|300
1640856900000|2021-12-30 09:35:00|8398.6|8397.1|8399.4|8397.9|8399.5|8398.3|8397.8|8396.6|276
1640857200000|2021-12-30 09:40:00|8399.6|8398.1|8399.9|8398.4|8400.1|8398.9|8398.1|8396.7|228
1640857500000|2021-12-30 09:45:00|8399.6|8398.7|8401.1|8399.6|8401.3|8400.2|8399|8397.5|244
1640857800000|2021-12-30 09:50:00|8400.9|8399.4|8400.9|8399.4|8401.6|8400.1|8399.6|8398.4|187
1640858100000|2021-12-30 09:55:00|8401|8399.5|8397.8|8396.3|8401.7|8400.4|8397.3|8396.1|347
1640858400000|2021-12-30 10:00:00|8397.9|8396.4|8396.2|8394.7|8399.1|8397.8|8395.7|8394.3|467
1640858700000|2021-12-30 10:05:00|8396.1|8394.6|8396.4|8394.9|8397|8395.7|8395.9|8394.4|317
1640859000000|2021-12-30 10:10:00|8396.1|8395.2|8394.5|8393|8396.7|8395.6|8394|8392.7|332
1640859300000|2021-12-30 10:15:00|8394.4|8392.9|8394.1|8393.2|8394.6|8393.2|8392.7|8391.4|253
1640859600000|2021-12-30 10:20:00|8394.4|8392.9|8393.6|8392.1|8394.5|8393.2|8392.6|8391.3|357
1640859900000|2021-12-30 10:25:00|8393.5|8392|8393.4|8391.9|8394.1|8392.7|8392.6|8391.2|304
1640860200000|2021-12-30 10:30:00|8393.5|8392|8395.1|8393.6|8395.1|8394.1|8392.2|8390.7|338
1640860500000|2021-12-30 10:35:00|8395|8393.5|8393.8|8392.3|8395.5|8394.2|8392.8|8391.4|292
1640860800000|2021-12-30 10:40:00|8393.7|8392.2|8396.3|8394.8|8397.4|8395.9|8392.8|8391.3|401
1640861100000|2021-12-30 10:45:00|8396.2|8394.7|8396.4|8394.9|8397.3|8396|8395.1|8393.9|327
1640861400000|2021-12-30 10:50:00|8396.3|8394.8|8393.8|8392.3|8396.4|8394.9|8392.9|8391.5|379
1640861700000|2021-12-30 10:55:00|8394|8392.5|8394.7|8393.2|8395.1|8393.6|8392.4|8391.1|414
1640862000000|2021-12-30 11:00:00|8394.8|8393.3|8395.4|8394.5|8395.8|8394.5|8392|8390.8|350
1640862300000|2021-12-30 11:05:00|8395.3|8394.4|8395.6|8394.1|8396.6|8395.2|8395.2|8393.9|351
1640862600000|2021-12-30 11:10:00|8395.7|8394.2|8395|8393.5|8396.8|8395.3|8394.6|8393.4|369
1640862900000|2021-12-30 11:15:00|8395.1|8393.6|8394.5|8393|8395.1|8393.7|8392.3|8391|305
1640863200000|2021-12-30 11:20:00|8394.6|8393.1|8394.6|8393.1|8395.8|8394.5|8393.9|8392.5|265
1640863500000|2021-12-30 11:25:00|8394.5|8393|8394.3|8392.8|8396.1|8394.6|8393.6|8392.5|341
1640863800000|2021-12-30 11:30:00|8394.2|8392.7|8397.4|8395.9|8398.9|8397.4|8393.7|8392.4|248
1640864100000|2021-12-30 11:35:00|8397.5|8396|8394.2|8392.7|8397.5|8396.2|8393.8|8392.5|307
1640864400000|2021-12-30 11:40:00|8394.1|8393.2|8395.4|8393.9|8396.3|8394.8|8393.4|8392.1|258
1640864700000|2021-12-30 11:45:00|8395.3|8393.8|8396.6|8395.1|8396.7|8395.3|8393.7|8392.2|302
1640865000000|2021-12-30 11:50:00|8396.7|8395.2|8397.9|8396.4|8398.6|8397.1|8395.9|8394.6|280
1640865300000|2021-12-30 11:55:00|8397.7|8396.8|8398.8|8397.3|8398.8|8397.5|8394.7|8393.5|501
1640865600000|2021-12-30 12:00:00|8398.6|8397.1|8398.7|8397.2|8399.7|8398.2|8397.2|8395.7|361
1640865900000|2021-12-30 12:05:00|8398.8|8397.3|8396|8394.5|8399.3|8397.8|8395.7|8394.2|289
1640866200000|2021-12-30 12:10:00|8395.8|8394.3|8394.9|8393.4|8396.3|8395.1|8394.5|8393|273
1640866500000|2021-12-30 12:15:00|8395|8393.5|8393.5|8392|8395.1|8393.6|8393.1|8391.8|355
1640866800000|2021-12-30 12:20:00|8393.6|8392.1|8395.4|8393.9|8396|8394.7|8393.4|8391.9|291
1640867100000|2021-12-30 12:25:00|8395.5|8394|8394.3|8392.8|8395.5|8394.3|8393.9|8392.4|292
1640867400000|2021-12-30 12:30:00|8394.5|8393|8394.3|8392.8|8395.2|8393.7|8393.4|8391.9|487
1640867700000|2021-12-30 12:35:00|8394.2|8392.7|8394.4|8392.9|8394.8|8393.3|8392.2|8390.8|457
1640868000000|2021-12-30 12:40:00|8394.3|8392.8|8393.9|8392.4|8395.1|8393.6|8392.6|8391.3|399
1640868300000|2021-12-30 12:45:00|8394|8392.5|8394.4|8392.9|8395.2|8393.7|8393.2|8391.9|416
1640868600000|2021-12-30 12:50:00|8394.5|8393|8394.6|8393.1|8396|8394.6|8394|8392.7|343
1640868900000|2021-12-30 12:55:00|8394.7|8393.2|8393.1|8391.6|8396|8394.6|8393.1|8391.6|566
1640869200000|2021-12-30 13:00:00|8393.3|8391.8|8388.6|8387.1|8393.6|8392.2|8386.4|8385.2|762
1640869500000|2021-12-30 13:05:00|8388.7|8387.2|8391.3|8389.8|8391.7|8390.4|8388.4|8387|517
1640869800000|2021-12-30 13:10:00|8391.2|8389.7|8390.2|8388.7|8394.1|8392.6|8390.2|8388.7|447
1640870100000|2021-12-30 13:15:00|8390.1|8388.6|8391|8389.5|8391.9|8390.6|8388.5|8387|309
1640870400000|2021-12-30 13:20:00|8391.2|8389.7|8396|8394.5|8396.6|8395.1|8390.9|8389.5|444
1640870700000|2021-12-30 13:25:00|8395.9|8394.4|8395|8389.4|8396.4|8394.7|8393.9|8389.4|352
1640871000000|2021-12-30 13:30:00|8394.8|8389.1|8392.8|8391.3|8395|8393|8391.2|8389.1|611
1640871300000|2021-12-30 13:35:00|8392.9|8391.4|8394.5|8393|8395.4|8394.3|8392.2|8390.8|493
1640871600000|2021-12-30 13:40:00|8394.6|8393.1|8393.1|8391.6|8395.5|8394|8392.7|8391.3|408
1640871900000|2021-12-30 13:45:00|8393.3|8391.8|8391.8|8390.3|8394.9|8393.4|8391.7|8390.2|448
1640872200000|2021-12-30 13:50:00|8391.9|8390.4|8387|8385.5|8392.4|8390.9|8386.4|8385|546
1640872500000|2021-12-30 13:55:00|8386.9|8385.4|8383.2|8381.7|8387.2|8385.9|8381.8|8380.8|824
1640872800000|2021-12-30 14:00:00|8383.3|8381.8|8383.4|8381.9|8385.2|8383.9|8382.7|8381.4|754
1640873100000|2021-12-30 14:05:00|8383.5|8382|8387.6|8386.7|8388|8386.9|8382.7|8381.3|616
1640873400000|2021-12-30 14:10:00|8387.7|8386.8|8389|8387.5|8389.1|8387.8|8385.1|8384|441
1640873700000|2021-12-30 14:15:00|8388.9|8387.4|8390.5|8389|8390.8|8389.5|8386.5|8385.3|400
1640874000000|2021-12-30 14:20:00|8390.4|8388.9|8387.8|8386.3|8392|8390.5|8386.6|8385.5|537
1640874300000|2021-12-30 14:25:00|8387.7|8386.2|8388.4|8386.9|8390.4|8388.9|8387.4|8386.2|535
1640874600000|2021-12-30 14:30:00|8388.3|8386.8|8384.8|8383.3|8388.3|8387|8384|8382.6|700
1640874900000|2021-12-30 14:35:00|8384.9|8383.4|8386.6|8385.1|8386.6|8385.1|8383.5|8382|450
1640875200000|2021-12-30 14:40:00|8386.7|8385.2|8387|8385.5|8387.4|8386.2|8384.9|8383.4|403
1640875500000|2021-12-30 14:45:00|8386.9|8385.4|8386.5|8385|8388.5|8387.1|8386|8384.9|588
1640875800000|2021-12-30 14:50:00|8385.7|8384.8|8385.9|8385|8387.6|8386.3|8385|8383.7|519
1640876100000|2021-12-30 14:55:00|8386.2|8384.7|8389.1|8388.2|8390.8|8389.5|8386|8384.7|783
1640876400000|2021-12-30 15:00:00|8389.4|8387.9|8390.7|8389.2|8391.3|8390.2|8387.4|8386|678
1640876700000|2021-12-30 15:05:00|8390.4|8389.5|8389.5|8388|8391.4|8390.2|8388.3|8387.2|572
1640877000000|2021-12-30 15:10:00|8389.6|8388.1|8389|8387.5|8391|8389.8|8388.5|8387.2|465
1640877300000|2021-12-30 15:15:00|8388.9|8387.4|8383.1|8381.6|8389.3|8388.1|8382.5|8381.2|464
1640877600000|2021-12-30 15:20:00|8383|8381.5|8380.9|8380|8383.2|8382.1|8380.5|8379.3|558
1640877900000|2021-12-30 15:25:00|8381.1|8379.6|8382|8380.5|8382.6|8381.2|8380.5|8379.3|523
1640878200000|2021-12-30 15:30:00|8381.5|8380.6|8382.3|8380.8|8383.8|8382.6|8381.2|8380|455
1640878500000|2021-12-30 15:35:00|8382.4|8380.9|8383.9|8382.4|8384.5|8383|8381|8379.7|489
1640878800000|2021-12-30 15:40:00|8384|8382.5|8383.2|8381.7|8385|8383.8|8382.7|8381.4|608
1640879100000|2021-12-30 15:45:00|8383.3|8381.8|8381.3|8379.8|8384.2|8382.7|8380.6|8379.5|636
1640879400000|2021-12-30 15:50:00|8381.4|8379.9|8391.5|8390|8391.8|8390.3|8381.4|8379.9|774
1640879700000|2021-12-30 15:55:00|8391.4|8389.9|8394.8|8393.3|8397.3|8396.1|8391.3|8389.9|1025
1640880000000|2021-12-30 16:00:00|8394.9|8393.4|8392.9|8391.4|8397.1|8395.8|8391.9|8390.7|754
1640880300000|2021-12-30 16:05:00|8393|8391.5|8391.8|8390.3|8396.8|8395.3|8391.7|8390.2|398
1640880600000|2021-12-30 16:10:00|8391.7|8390.2|8390.9|8389.4|8392.2|8391|8390.4|8389|366
1640880900000|2021-12-30 16:15:00|8390.7|8389.2|8388.3|8386.8|8391.5|8390|8386.3|8384.8|474
1640881200000|2021-12-30 16:20:00|8388.2|8386.7|8391.7|8390.2|8394.9|8390.6|8388.2|8386.7|418
1640881500000|2021-12-30 16:25:00|8391.8|8390.3|8391|8389.5|8392.4|8390.9|8389.4|8387.9|414
1640881800000|2021-12-30 16:30:00|8390.8|8389.3|8390.8|8389.3|8391.8|8390.3|8389.7|8388.2|320
1640882100000|2021-12-30 16:35:00|8390.9|8389.4|8390.3|8389.4|8391.8|8390.3|8390.3|8388.9|266
1640882400000|2021-12-30 16:40:00|8390.5|8389|8389.2|8387.7|8391.5|8390|8387.3|8386.3|299
1640882700000|2021-12-30 16:45:00|8389.1|8387.6|8387.2|8385.7|8389.5|8388|8386.8|8385.3|296
1640883000000|2021-12-30 16:50:00|8387.3|8385.8|8385.6|8384.1|8387.3|8385.9|8384.5|8383|316
1640883300000|2021-12-30 16:55:00|8385.7|8384.2|8384.4|8382.9|8385.8|8384.3|8383.2|8381.7|276
1640883600000|2021-12-30 17:00:00|8384.3|8382.8|8388.2|8386.7|8388.3|8386.8|8384.1|8382.8|212
1640883900000|2021-12-30 17:05:00|8388.5|8387|8386.6|8385.1|8389|8387.6|8385.9|8384.5|230
1640884200000|2021-12-30 17:10:00|8386.5|8385|8387.3|8385.8|8388.7|8387.2|8386.5|8385|238
1640884500000|2021-12-30 17:15:00|8387.4|8385.9|8384.6|8383.1|8388.3|8386.8|8384.5|8383|218
1640884800000|2021-12-30 17:20:00|8384.5|8383|8386.7|8385.2|8387|8385.5|8384.2|8382.9|306
1640885100000|2021-12-30 17:25:00|8386.6|8385.1|8386.8|8385.3|8388.6|8387.2|8386.3|8384.8|283
1640885400000|2021-12-30 17:30:00|8386.9|8385.4|8388|8386.5|8388.1|8387|8386.7|8385.2|222
1640885700000|2021-12-30 17:35:00|8387.9|8386.4|8389.3|8387.8|8389.3|8388.1|8387.2|8385.9|316
1640886000000|2021-12-30 17:40:00|8389.2|8387.7|8391.9|8390.4|8392.3|8390.8|8389.2|8387.7|223
1640886300000|2021-12-30 17:45:00|8392|8390.5|8388.9|8387.4|8392.6|8391.1|8388.9|8387.4|242
1640886600000|2021-12-30 17:50:00|8389|8387.5|8388.4|8386.9|8389.1|8387.6|8387.1|8385.8|188
1640886900000|2021-12-30 17:55:00|8388.5|8387|8391|8389.5|8391.4|8389.9|8388.1|8386.6|352
1640887200000|2021-12-30 18:00:00|8391.1|8389.6|8390.8|8389.3|8391.4|8389.9|8389.9|8388.4|202
1640887500000|2021-12-30 18:05:00|8390.9|8389.4|8388|8386.5|8390.9|8389.4|8387.6|8386.1|156
1640887800000|2021-12-30 18:10:00|8387.9|8386.4|8385.7|8384.2|8388.8|8387.3|8385.2|8383.9|192
1640888100000|2021-12-30 18:15:00|8385.6|8384.1|8386.4|8384.9|8388.1|8386.6|8384.1|8382.6|245
1640888400000|2021-12-30 18:20:00|8386.3|8384.8|8384.2|8382.7|8386.9|8385.4|8382.9|8381.4|215
1640888700000|2021-12-30 18:25:00|8384.1|8382.6|8388.5|8387|8389.2|8387.9|8383.9|8382.4|302
1640889000000|2021-12-30 18:30:00|8388.8|8387.3|8388.4|8386.9|8389.1|8387.8|8387.6|8386.1|188
1640889300000|2021-12-30 18:35:00|8388.3|8386.8|8385.7|8384.2|8388.3|8386.8|8385.4|8384|205
1640889600000|2021-12-30 18:40:00|8385.8|8384.3|8386.6|8385.1|8387.6|8386.1|8385.6|8384.1|165
1640889900000|2021-12-30 18:45:00|8386.7|8385.2|8384.7|8383.2|8386.7|8385.2|8384.3|8383.2|179
1640890200000|2021-12-30 18:50:00|8384.6|8383.1|8382.8|8381.3|8385.1|8383.6|8380.6|8379.1|381
1640890500000|2021-12-30 18:55:00|8382.6|8381.1|8382.9|8381.4|8383.1|8381.9|8381.7|8380.6|184
1640890800000|2021-12-30 19:00:00|8383|8381.5|8382.9|8381.4|8384.7|8383.2|8381.9|8380.8|217
1640891100000|2021-12-30 19:05:00|8383.2|8381.7|8383.8|8382.3|8384.3|8382.9|8382.6|8381.3|217
1640891400000|2021-12-30 19:10:00|8384|8382.5|8385.6|8384.1|8385.6|8384.1|8383.5|8382.2|188
1640891700000|2021-12-30 19:15:00|8385.5|8384|8385.7|8384.2|8385.9|8384.6|8384.7|8383.2|167
1640892000000|2021-12-30 19:20:00|8385.6|8384.1|8385.4|8383.9|8386.1|8384.6|8385.2|8383.8|148
1640892300000|2021-12-30 19:25:00|8385.3|8383.8|8385.3|8383.8|8385.9|8384.5|8385.1|8383.6|162
1640892600000|2021-12-30 19:30:00|8385.4|8383.9|8385.7|8384.2|8386.3|8384.9|8385.3|8383.9|171
1640892900000|2021-12-30 19:35:00|8385.6|8384.1|8384.3|8382.8|8385.7|8384.3|8384.1|8382.7|174
1640893200000|2021-12-30 19:40:00|8384.4|8382.9|8383.9|8382.4|8384.4|8382.9|8383.1|8381.7|120
1640893500000|2021-12-30 19:45:00|8383.8|8382.3|8384.5|8383|8384.5|8383|8383.3|8382|120
1640893800000|2021-12-30 19:50:00|8384.4|8382.9|8385|8383.5|8385.9|8384.5|8383.7|8382.3|174
1640894100000|2021-12-30 19:55:00|8384.9|8383.4|8385.8|8384.3|8388.2|8386.7|8383.9|8382.5|387
1640894400000|2021-12-30 20:00:00|8385.7|8384.2|8384.3|8382.8|8386.9|8385.6|8384.2|8382.7|442
1640894700000|2021-12-30 20:05:00|8384.2|8382.7|8385.6|8384.1|8386.1|8384.6|8382.7|8381.2|242
1640895000000|2021-12-30 20:10:00|8385.5|8384|8385.9|8384.4|8386.4|8384.9|8384.7|8383.5|175
1640895300000|2021-12-30 20:15:00|8385.4|8384.5|8386.4|8384.9|8386.7|8385.2|8385.4|8384.1|198
1640895600000|2021-12-30 20:20:00|8386.3|8384.8|8386.4|8384.9|8386.7|8385.2|8385.8|8384.3|151
1640895900000|2021-12-30 20:25:00|8386.5|8385|8385.5|8384|8386.5|8385|8385|8383.7|186
1640896200000|2021-12-30 20:30:00|8385.4|8383.9|8384.6|8383.1|8385.6|8384.1|8384.2|8382.8|195
1640896500000|2021-12-30 20:35:00|8384.5|8383|8384.9|8383.4|8385.5|8384|8384|8382.9|180
1640896800000|2021-12-30 20:40:00|8385|8383.5|8386|8384.5|8386.6|8385.1|8384.9|8383.4|210
1640897100000|2021-12-30 20:45:00|8386.1|8384.6|8387.4|8385.9|8387.5|8386|8386|8384.5|154
1640897400000|2021-12-30 20:50:00|8387.5|8386|8386|8384.5|8388.7|8387.2|8385.3|8383.8|321
1640897700000|2021-12-30 20:55:00|8386.1|8384.6|8387.8|8386.3|8388.2|8387|8385.7|8384.2|292
1640898000000|2021-12-30 21:00:00|8388|8386.5|8391.5|8390|8391.6|8390.1|8387.8|8386.3|283
1640898300000|2021-12-30 21:05:00|8391.6|8390.1|8393.4|8391.9|8393.6|8392.1|8391.3|8389.8|203
1640898600000|2021-12-30 21:10:00|8393.3|8391.8|8392.3|8390.8|8393.3|8391.8|8392.1|8390.6|149
1640898900000|2021-12-30 21:15:00|8392.4|8390.9|8391.8|8390.3|8392.5|8391|8391.2|8390.1|100
1640899200000|2021-12-30 21:20:00|8391.6|8390.1|8390.2|8388.7|8391.7|8390.2|8389.9|8388.6|105
1640899500000|2021-12-30 21:25:00|8390.1|8388.6|8389.5|8388|8390.3|8388.8|8389.1|8387.6|117
1640899800000|2021-12-30 21:30:00|8389.4|8387.9|8388.7|8387.2|8389.7|8388.2|8388.3|8387.1|74
1640900100000|2021-12-30 21:35:00|8388.8|8387.3|8388.6|8387.1|8389.3|8387.8|8387.8|8386.3|142
1640900400000|2021-12-30 21:40:00|8388.5|8387|8388.8|8387.3|8389|8387.5|8388.4|8386.9|118
1640900700000|2021-12-30 21:45:00|8388.9|8387.4|8388.9|8387.4|8389.6|8388.1|8388.7|8387.2|144
1640901000000|2021-12-30 21:50:00|8389|8387.5|8389|8386.6|8389.9|8387.7|8388.4|8385.8|291
1640901300000|2021-12-30 21:55:00|8389.1|8386.5|8393.7|8382.7|8393.9|8387.8|8388.6|8382.3|1010
1640901600000|2021-12-30 22:00:00|8393|8382|8393.7|8382.7|8394.5|8383.5|8392.8|8381.8|63
1640901900000|2021-12-30 22:05:00|8393.8|8382.8|8393.4|8382.4|8394.7|8383.7|8392.1|8381.1|92
1640902200000|2021-12-30 22:10:00|8393.9|8382.9|8393.6|8382.6|8395|8384|8392.5|8381.5|180
1640902500000|2021-12-30 22:15:00|8393.4|8382.4|8393.3|8382.3|8394.8|8383.8|8391.6|8380.6|219
1640902800000|2021-12-30 22:20:00|8393.2|8382.2|8393.8|8382.8|8394.6|8383.6|8392.3|8381.3|167
1640903100000|2021-12-30 22:25:00|8393.4|8382.4|8392.7|8381.7|8395.5|8384.5|8391.3|8380.3|242
1640903400000|2021-12-30 22:30:00|8393|8382|8394.2|8383.2|8395.2|8384.9|8392.3|8381.3|465
1640903700000|2021-12-30 22:35:00|8394.1|8383.1|8392.1|8382.1|8396|8385|8392|8381|351
1640904000000|2021-12-30 22:40:00|8392.3|8382|8392.6|8383.4|8396.1|8385.1|8390.7|8381.6|254
1640904300000|2021-12-30 22:45:00|8392.9|8382.7|8392.4|8383.4|8393.4|8383.9|8392.1|8382.1|291
1640904600000|2021-12-30 22:50:00|8392.3|8383.3|8392.8|8383|8393.7|8383.8|8392.3|8382.3|213
1640904900000|2021-12-30 22:55:00|8393.3|8382.8|8393.7|8382.7|8395.5|8384.5|8392.1|8381.1|402
1640905200000|2021-12-30 23:00:00|8393.8|8382.8|8391|8387.2|8394|8387.7|8388.4|8382.3|803
1640905500000|2021-12-30 23:05:00|8390.9|8387.6|8389.9|8386.5|8391.4|8388.4|8389.4|8386|381
1640905800000|2021-12-30 23:10:00|8390|8386.4|8390.5|8388|8391.5|8389|8388.5|8385.2|583
1640906100000|2021-12-30 23:15:00|8390.4|8388.2|8390.2|8388.7|8391.2|8389.5|8389.9|8388|270
1640906400000|2021-12-30 23:20:00|8390.1|8388.6|8390.8|8389.3|8391.1|8389.6|8390|8388.2|163
1640906700000|2021-12-30 23:25:00|8390.9|8389.4|8391|8389.5|8391.1|8389.6|8390.3|8388.8|151
1640907000000|2021-12-30 23:30:00|8390.9|8389.4|8390|8388.5|8391.3|8389.6|8389.8|8388.1|156
1640907300000|2021-12-30 23:35:00|8390.4|8388.1|8388.8|8387.3|8390.7|8388.8|8388|8386.4|198
1640907600000|2021-12-30 23:40:00|8389|8387.5|8388|8386.5|8389.6|8387.8|8387.3|8385.8|129
1640907900000|2021-12-30 23:45:00|8388.1|8386.6|8389.9|8388.4|8390.2|8388.5|8387.8|8386.3|165
1640908200000|2021-12-30 23:50:00|8389.7|8388.2|8390.3|8388.8|8391|8389.2|8389.7|8387.9|107
1640908500000|2021-12-30 23:55:00|8390.2|8388.7|8389.4|8387.9|8390.4|8388.7|8388.8|8387.2|195
1640908800000|2021-12-31 00:00:00|8389.3|8387.8|8390.4|8388.9|8390.7|8389.2|8388.8|8387.2|159
1640909100000|2021-12-31 00:05:00|8390.5|8389|8390.7|8389.2|8390.9|8389.4|8389.3|8387.8|167
1640909400000|2021-12-31 00:10:00|8390.6|8389.1|8390.5|8389|8391.1|8389.6|8390.2|8388.7|131
1640909700000|2021-12-31 00:15:00|8390.4|8388.9|8390.5|8389|8390.7|8389.2|8390.1|8388.6|91
1640910000000|2021-12-31 00:20:00|8390.4|8388.9|8390.3|8388.8|8390.4|8388.9|8389.9|8388.4|84
1640910300000|2021-12-31 00:25:00|8390.4|8388.9|8390.9|8389.4|8391.7|8390|8390.3|8388.8|117
1640910600000|2021-12-31 00:30:00|8391|8389.5|8391.8|8390.3|8391.9|8390.4|8390.9|8389.4|115
1640910900000|2021-12-31 00:35:00|8391.7|8390.2|8392.6|8391.1|8392.6|8391.1|8391.7|8390.2|108
1640911200000|2021-12-31 00:40:00|8392.7|8391.2|8392.8|8391.3|8392.9|8391.4|8392.2|8390.7|90
1640911500000|2021-12-31 00:45:00|8392.7|8391.2|8391.9|8390.4|8393|8391.5|8391.8|8390.3|121
1640911800000|2021-12-31 00:50:00|8392|8390.5|8391|8389.5|8392|8390.5|8390.9|8389.4|104
1640912100000|2021-12-31 00:55:00|8390.9|8389.4|8390.8|8389.3|8391|8389.5|8390.6|8389.1|102
1640912400000|2021-12-31 01:00:00|8390.7|8389.2|8388.8|8387.3|8390.9|8389.4|8388.8|8387.3|178
1640912700000|2021-12-31 01:05:00|8388.7|8387.2|8388.5|8387|8389.7|8388.2|8388.5|8387|130
1640913000000|2021-12-31 01:10:00|8388.4|8386.9|8387.6|8386.1|8389.2|8387.7|8387.6|8386.1|134
1640913300000|2021-12-31 01:15:00|8387.7|8386.2|8387.1|8385.6|8387.9|8386.4|8387|8385.5|127
1640913600000|2021-12-31 01:20:00|8387|8385.5|8386.6|8385.1|8387.1|8385.6|8386.3|8384.8|160
1640913900000|2021-12-31 01:25:00|8386.7|8385.2|8387.3|8385.8|8387.9|8386.4|8386.4|8384.9|163
1640914200000|2021-12-31 01:30:00|8387.4|8385.9|8388.3|8386.8|8388.4|8386.9|8387.3|8385.9|110
1640914500000|2021-12-31 01:35:00|8388.2|8386.7|8387.7|8386.2|8388.5|8387.2|8387.3|8386.1|127
1640914800000|2021-12-31 01:40:00|8387.8|8386.3|8387.5|8386|8388.2|8386.7|8387.3|8385.8|139
1640915100000|2021-12-31 01:45:00|8387.4|8385.9|8386.3|8384.8|8387.4|8385.9|8386|8384.5|117
1640915400000|2021-12-31 01:50:00|8386.4|8384.9|8384.8|8383.3|8386.5|8385|8384.8|8383.3|113
1640915700000|2021-12-31 01:55:00|8384.9|8383.4|8383.9|8382.4|8384.9|8383.4|8383.6|8382.1|144
1640916000000|2021-12-31 02:00:00|8383.8|8382.3|8385.7|8384.2|8386|8384.5|8383.6|8382.1|204
1640916300000|2021-12-31 02:05:00|8385.8|8384.3|8385.9|8384.4|8386.1|8384.6|8385|8383.5|126
1640916600000|2021-12-31 02:10:00|8386|8384.5|8386.1|8384.6|8387.3|8385.8|8385.9|8384.4|164
1640916900000|2021-12-31 02:15:00|8386|8384.5|8386.1|8384.6|8386.4|8384.9|8385.8|8384.3|88
1640917200000|2021-12-31 02:20:00|8386.2|8384.7|8385.2|8383.7|8386.4|8384.9|8385.2|8383.7|97
1640917500000|2021-12-31 02:25:00|8385.3|8383.8|8384.4|8382.9|8385.7|8384.2|8384.4|8382.9|114
1640917800000|2021-12-31 02:30:00|8384.5|8383|8383.9|8382.4|8385.1|8383.7|8383.7|8382.2|122
1640918100000|2021-12-31 02:35:00|8384|8382.5|8383.8|8382.3|8384.4|8382.9|8383.7|8382.2|92
1640918400000|2021-12-31 02:40:00|8383.7|8382.2|8383.7|8382.2|8384.1|8382.6|8383.3|8381.8|79
1640918700000|2021-12-31 02:45:00|8383.8|8382.3|8384|8382.5|8384.1|8382.6|8383.2|8381.7|98
1640919000000|2021-12-31 02:50:00|8383.9|8382.4|8383.1|8381.6|8384.1|8382.6|8383.1|8381.6|84
1640919300000|2021-12-31 02:55:00|8382.8|8381.3|8383|8381.5|8383|8381.5|8382.3|8380.8|129
1640919600000|2021-12-31 03:00:00|8382.9|8381.4|8382.9|8381.4|8383.3|8381.8|8382.5|8381|86
1640919900000|2021-12-31 03:05:00|8383|8381.5|8383.6|8382.1|8383.7|8382.3|8382.9|8381.4|103
1640920200000|2021-12-31 03:10:00|8383.5|8382|8384.5|8383|8384.6|8383.1|8383.4|8381.9|138
1640920500000|2021-12-31 03:15:00|8384.6|8383.1|8385.3|8383.8|8385.6|8384.3|8384.4|8382.9|173
1640920800000|2021-12-31 03:20:00|8385.4|8383.9|8385.6|8384.1|8385.9|8384.4|8385|8383.6|122
1640921100000|2021-12-31 03:25:00|8385.7|8384.2|8385.6|8384.1|8386.1|8384.9|8385.4|8384|125
1640921400000|2021-12-31 03:30:00|8385.7|8384.2|8385.7|8384.2|8386.2|8385.2|8385.2|8383.9|178
1640921700000|2021-12-31 03:35:00|8385.6|8384.1|8385.1|8383.6|8385.8|8384.7|8384.8|8383.5|164
1640922000000|2021-12-31 03:40:00|8385|8383.5|8384.8|8383.3|8385.3|8383.8|8384.4|8383|152
1640922300000|2021-12-31 03:45:00|8384.7|8383.2|8385.4|8383.9|8385.7|8384.2|8384.5|8383|168
1640922600000|2021-12-31 03:50:00|8385.3|8383.8|8385|8383.5|8385.4|8383.9|8384|8382.5|215
1640922900000|2021-12-31 03:55:00|8385.1|8383.6|8385|8383.5|8385.4|8383.9|8384.5|8383|137
1640923200000|2021-12-31 04:00:00|8385.1|8383.6|8384.9|8383.4|8385.1|8383.6|8384.6|8383.1|61
1640923500000|2021-12-31 04:05:00|8384.8|8383.3|8384.4|8382.9|8385.2|8383.7|8384.1|8382.6|69
1640923800000|2021-12-31 04:10:00|8384.3|8382.8|8384.2|8382.7|8384.4|8382.9|8384.1|8382.6|47
1640924100000|2021-12-31 04:15:00|8384.1|8382.6|8384.5|8383|8384.7|8383.2|8384|8382.5|142
1640924400000|2021-12-31 04:20:00|8384.6|8383.1|8385.5|8384|8386.1|8384.5|8384.5|8383|126
1640924700000|2021-12-31 04:25:00|8385.4|8383.9|8385.8|8384.3|8386|8384.5|8385.2|8383.7|119
1640925000000|2021-12-31 04:30:00|8385.9|8384.4|8385.6|8384.1|8385.9|8384.4|8385.4|8383.9|87
1640925300000|2021-12-31 04:35:00|8385.7|8384.2|8385|8383.5|8385.7|8384.2|8384.8|8383.3|95
1640925600000|2021-12-31 04:40:00|8384.9|8383.4|8385.2|8383.7|8385.4|8383.9|8384.8|8383.3|114
1640925900000|2021-12-31 04:45:00|8385.1|8383.6|8385.4|8383.9|8385.5|8384|8384.6|8383.1|95
1640926200000|2021-12-31 04:50:00|8385.2|8383.7|8385.8|8384.3|8386.1|8384.6|8384.9|8383.7|84
1640926500000|2021-12-31 04:55:00|8385.7|8384.2|8386.1|8384.6|8386.2|8384.7|8385.2|8383.9|101
1640926800000|2021-12-31 05:00:00|8386|8384.5|8386.7|8385.2|8386.8|8385.3|8385.7|8384.5|81
1640927100000|2021-12-31 05:05:00|8386.6|8385.1|8386.4|8384.9|8386.9|8385.5|8385.5|8384.3|118
1640927400000|2021-12-31 05:10:00|8386.3|8384.8|8386.5|8385|8386.7|8385.2|8386.2|8384.7|122
1640927700000|2021-12-31 05:15:00|8386.6|8385.1|8386.9|8385.4|8386.9|8385.4|8385.8|8384.3|144
1640928000000|2021-12-31 05:20:00|8386.8|8385.3|8387.6|8386.1|8387.9|8386.4|8386.7|8385.2|141
1640928300000|2021-12-31 05:25:00|8387.7|8386.2|8387.7|8386.2|8388|8386.5|8387.3|8385.8|105
1640928600000|2021-12-31 05:30:00|8387.8|8386.3|8386.9|8385.4|8387.9|8386.4|8386.5|8385|135
1640928900000|2021-12-31 05:35:00|8386.8|8385.3|8386.9|8385.4|8387.3|8385.8|8386.3|8384.8|102
1640929200000|2021-12-31 05:40:00|8387|8385.5|8387.4|8385.9|8387.4|8385.9|8386.8|8385.3|110
1640929500000|2021-12-31 05:45:00|8387.5|8386|8387.2|8385.7|8387.5|8386|8387.2|8385.7|54
1640929800000|2021-12-31 05:50:00|8387.3|8385.8|8385.9|8384.4|8387.5|8386|8385.8|8384.3|155
1640930100000|2021-12-31 05:55:00|8386|8384.5|8381.7|8380.2|8386|8384.5|8381|8379.5|411
1640930400000|2021-12-31 06:00:00|8381.8|8380.3|8381.6|8380.1|8382.1|8380.6|8380.8|8379.3|324
1640930700000|2021-12-31 06:05:00|8381.7|8380.2|8382.2|8380.7|8382.3|8380.8|8381.5|8380|211
1640931000000|2021-12-31 06:10:00|8382.1|8380.6|8381.4|8379.9|8382.7|8380.7|8380.8|8379.3|129
1640931300000|2021-12-31 06:15:00|8381.3|8379.8|8381.8|8380.3|8382.9|8381.4|8380.8|8379.3|143
1640931600000|2021-12-31 06:20:00|8381.9|8380.4|8381.9|8380.4|8382.4|8380.9|8381.5|8380|124
1640931900000|2021-12-31 06:25:00|8381.8|8380.3|8382.1|8380.6|8382.3|8380.8|8381.1|8379.6|165
1640932200000|2021-12-31 06:30:00|8382.2|8380.7|8380.8|8379.3|8382.2|8380.7|8380.5|8379|143
1640932500000|2021-12-31 06:35:00|8380.9|8379.4|8381|8379.5|8381.6|8380.1|8380.7|8379.2|110
1640932800000|2021-12-31 06:40:00|8381.1|8379.6|8380.5|8379|8381.4|8379.9|8380.3|8378.8|156
1640933100000|2021-12-31 06:45:00|8380.4|8378.9|8380.5|8379|8380.5|8379.1|8379.8|8378.3|106
1640933400000|2021-12-31 06:50:00|8380.6|8379.1|8380.8|8379.3|8381.1|8379.6|8380.3|8378.8|107
1640933700000|2021-12-31 06:55:00|8380.7|8379.2|8379.8|8378.3|8380.7|8379.2|8379.4|8377.9|201
1640934000000|2021-12-31 07:00:00|8379.9|8378.4|8381.2|8379.7|8381.2|8379.7|8379.1|8377.6|264
1640934300000|2021-12-31 07:05:00|8381.1|8379.6|8382|8380.5|8382.3|8380.8|8380.7|8379.2|155
1640934600000|2021-12-31 07:10:00|8381.9|8380.4|8380.7|8379.2|8382.6|8381.1|8380.5|8379|186
1640934900000|2021-12-31 07:15:00|8380.8|8379.3|8380.5|8379|8381.5|8380|8380.4|8378.9|151
1640935200000|2021-12-31 07:20:00|8380.6|8379.1|8379.5|8378|8381.2|8379.7|8378.8|8377.3|215
1640935500000|2021-12-31 07:25:00|8379.4|8377.9|8379|8377.5|8379.9|8378.4|8378.4|8376.9|220
1640935800000|2021-12-31 07:30:00|8378.9|8377.4|8378.7|8377.2|8379.2|8377.8|8377.6|8376.4|191
1640936100000|2021-12-31 07:35:00|8378.6|8377.1|8378.9|8377.4|8379.3|8377.8|8377.7|8376.5|290
1640936400000|2021-12-31 07:40:00|8379|8377.5|8375.3|8373.8|8379|8377.6|8373.9|8372.9|291
1640936700000|2021-12-31 07:45:00|8375.2|8373.7|8376.7|8375.2|8379.2|8377.7|8374.7|8373.2|409
1640937000000|2021-12-31 07:50:00|8376.8|8375.3|8377|8375.5|8378.7|8377.2|8376.3|8374.8|339
1640937300000|2021-12-31 07:55:00|8377.1|8375.6|8371|8369.5|8377.3|8375.8|8370.7|8369.2|408
1640937600000|2021-12-31 08:00:00|8371.1|8369.6|8373.7|8372.2|8373.7|8372.2|8369|8367.5|533
1640937900000|2021-12-31 08:05:00|8373.6|8372.1|8377|8375.5|8377.9|8376.5|8373.6|8372.1|387
1640938200000|2021-12-31 08:10:00|8376.9|8375.4|8372.8|8371.3|8377.2|8375.7|8372.3|8370.8|254
1640938500000|2021-12-31 08:15:00|8372.6|8371.1|8371.9|8370.4|8373|8371.5|8371.5|8370.1|253
1640938800000|2021-12-31 08:20:00|8372|8370.5|8373.2|8371.7|8373.3|8371.9|8370.8|8369.6|349
1640939100000|2021-12-31 08:25:00|8373.3|8371.8|8373.4|8371.9|8375.1|8373.6|8373.1|8371.6|358
1640939400000|2021-12-31 08:30:00|8373.6|8372.1|8372.6|8371.1|8374.3|8372.8|8371.9|8370.4|281
1640939700000|2021-12-31 08:35:00|8372.5|8371|8373.8|8372.3|8373.9|8372.4|8372|8370.5|203
1640940000000|2021-12-31 08:40:00|8373.5|8372|8370|8368.5|8373.5|8372|8368.7|8367.5|413
1640940300000|2021-12-31 08:45:00|8369.9|8368.4|8372.5|8371|8373.7|8372.2|8369.8|8368.3|286
1640940600000|2021-12-31 08:50:00|8372.4|8370.9|8370.4|8368.9|8372.9|8371.4|8369.9|8368.4|340
1640940900000|2021-12-31 08:55:00|8370.5|8369|8373.3|8371.8|8373.6|8372.1|8369|8367.5|471
1640941200000|2021-12-31 09:00:00|8373.2|8371.7|8374.9|8373.4|8375.1|8373.7|8372.1|8370.6|351
1640941500000|2021-12-31 09:05:00|8375|8373.5|8376.7|8375.2|8376.7|8375.7|8374.6|8373.1|211
1640941800000|2021-12-31 09:10:00|8376.8|8375.3|8381.7|8380.2|8381.9|8380.4|8376.3|8374.8|293
1640942100000|2021-12-31 09:15:00|8381.6|8380.1|8384.5|8383|8384.8|8383.5|8380.9|8379.6|424
1640942400000|2021-12-31 09:20:00|8384.6|8383.1|8386.5|8385|8387|8385.5|8384.4|8382.9|329
1640942700000|2021-12-31 09:25:00|8386.4|8384.9|8387.4|8385.9|8387.8|8386.4|8386.4|8384.9|291
1640943000000|2021-12-31 09:30:00|8387.3|8385.8|8389.8|8388.3|8391.3|8389.8|8386.9|8385.4|407
1640943300000|2021-12-31 09:35:00|8389.6|8388.1|8385.7|8384.2|8390|8388.5|8385.5|8384|400
1640943600000|2021-12-31 09:40:00|8385.4|8383.9|8386.7|8385.2|8386.7|8385.2|8384.1|8382.6|354
1640943900000|2021-12-31 09:45:00|8386.5|8385|8387.2|8386.3|8388.3|8386.9|8386.3|8384.8|311
1640944200000|2021-12-31 09:50:00|8387.3|8386.4|8387.1|8385.6|8389.7|8388.5|8386.3|8383.9|442
1640944500000|2021-12-31 09:55:00|8387|8385.5|8386.6|8385.1|8387.6|8386.3|8385.4|8384.1|473
1640944800000|2021-12-31 10:00:00|8386.8|8385.3|8387.4|8385.9|8388.1|8387.1|8385.3|8383.8|502
1640945100000|2021-12-31 10:05:00|8387.3|8385.8|8386|8384.5|8389.4|8388.2|8385.5|8384.2|443
1640945400000|2021-12-31 10:10:00|8385.8|8384.9|8390|8388.5|8390|8388.5|8385.5|8384.3|274
1640945700000|2021-12-31 10:15:00|8390.1|8388.6|8388.1|8386.6|8390.6|8389.3|8387.7|8386.4|340
1640946000000|2021-12-31 10:20:00|8387.9|8386.4|8388.7|8387.2|8389.2|8387.8|8387.6|8386.4|316
1640946300000|2021-12-31 10:25:00|8388.6|8387.1|8388.3|8387.4|8389|8387.7|8387.7|8386.4|273
1640946600000|2021-12-31 10:30:00|8388.2|8387.3|8386.9|8385.4|8389.3|8387.9|8386.4|8385.1|285
1640946900000|2021-12-31 10:35:00|8386.8|8385.3|8387.5|8386|8388.7|8387.5|8386.7|8385.2|478
1640947200000|2021-12-31 10:40:00|8387.6|8386.1|8389.5|8388|8392.5|8391.3|8387.3|8385.8|524
1640947500000|2021-12-31 10:45:00|8389.6|8388.1|8388.2|8386.7|8391.3|8389.8|8387.7|8386.3|499
1640947800000|2021-12-31 10:50:00|8387.8|8386.3|8389.2|8387.7|8389.2|8387.7|8387.2|8385.7|376
1640948100000|2021-12-31 10:55:00|8389.3|8387.8|8391.6|8390.1|8391.6|8390.3|8389.1|8387.6|285
1640948400000|2021-12-31 11:00:00|8391.5|8390|8391.6|8390.1|8392.8|8391.3|8390.2|8388.7|331
1640948700000|2021-12-31 11:05:00|8391.5|8390|8395.8|8394.3|8396.4|8395.3|8390.8|8389.3|352
1640949000000|2021-12-31 11:10:00|8395.9|8394.4|8396.7|8395.2|8398|8396.7|8394.2|8393|416
1640949300000|2021-12-31 11:15:00|8396.6|8395.1|8399|8397.5|8399.3|8398.1|8395.9|8394.4|435
1640949600000|2021-12-31 11:20:00|8399.1|8397.6|8398.6|8397.7|8400.1|8398.9|8397.7|8396.7|331
1640949900000|2021-12-31 11:25:00|8398.5|8397.6|8398.8|8397.9|8399.2|8398|8397.5|8396.2|471
1640950200000|2021-12-31 11:30:00|8399|8397.5|8400.8|8399.9|8401.4|8400|8398.7|8397.4|389
1640950500000|2021-12-31 11:35:00|8400.7|8399.8|8400.5|8399.6|8401.6|8400.2|8399.7|8398.2|458
1640950800000|2021-12-31 11:40:00|8400.4|8399.5|8401|8399.5|8402.2|8400.9|8398.6|8397.1|434
1640951100000|2021-12-31 11:45:00|8400.8|8399.9|8399.2|8397.7|8402.3|8401.2|8398.4|8397.1|281
1640951400000|2021-12-31 11:50:00|8400.7|8399.2|8399.8|8398.9|8401.1|8399.6|8399.4|8398|405
1640951700000|2021-12-31 11:55:00|8400.1|8398.6|8399.7|8398.8|8400.6|8399.4|8398.6|8397.3|424
1640952000000|2021-12-31 12:00:00|8399.5|8398.6|8401.3|8399.8|8402.9|8401.5|8399.1|8398|508
1640952300000|2021-12-31 12:05:00|8401.5|8400|8401.4|8399.9|8404.4|8402.9|8400.7|8399.4|533
1640952600000|2021-12-31 12:10:00|8400.5|8399.6|8400.4|8398.9|8400.9|8399.6|8399|8397.7|472
1640952900000|2021-12-31 12:15:00|8400.3|8398.8|8402.8|8401.3|8403.8|8402.3|8399.3|8397.8|418
1640953200000|2021-12-31 12:20:00|8402.9|8401.4|8403.6|8402.1|8404.3|8403.1|8402.2|8400.7|376
1640953500000|2021-12-31 12:25:00|8403.7|8402.2|8402.2|8400.7|8406.1|8404.6|8397.9|8396.6|659
1640953800000|2021-12-31 12:30:00|8402.1|8400.6|8402.7|8401.2|8404|8402.7|8400.6|8399.1|436
1640954100000|2021-12-31 12:35:00|8401.7|8400.8|8405.2|8404.3|8406.6|8405.1|8401.6|8400.1|551
1640954400000|2021-12-31 12:40:00|8405.7|8404.2|8403.5|8402|8405.7|8404.2|8402|8400.5|417
1640954700000|2021-12-31 12:45:00|8403.4|8401.9|8404.3|8402.8|8405.2|8403.7|8402|8400.5|438
1640955000000|2021-12-31 12:50:00|8404.4|8402.9|8402.7|8401.2|8404.7|8403.2|8401|8399.5|337
1640955300000|2021-12-31 12:55:00|8402.6|8401.1|8400.9|8399.4|8404.8|8403.4|8400.4|8399.2|583
1640955600000|2021-12-31 13:00:00|8400.7|8399.8|8401.4|8399.9|8402.7|8401.2|8399.8|8398.3|503
1640955900000|2021-12-31 13:05:00|8401.3|8399.8|8404|8402.5|8405.1|8403.6|8401.3|8399.8|407
1640956200000|2021-12-31 13:10:00|8403.9|8402.4|8403.8|8402.3|8406.1|8404.6|8403.2|8401.7|477
1640956500000|2021-12-31 13:15:00|8403.9|8402.4|8402.5|8401|8405.3|8403.8|8401.4|8399.9|431
1640956800000|2021-12-31 13:20:00|8402.2|8400.7|8404.5|8403|8404.6|8403.1|8400.9|8399.4|533
1640957100000|2021-12-31 13:25:00|8404.4|8402.9|8409|8407.5|8409.9|8408.4|8404.4|8402.9|602
1640957400000|2021-12-31 13:30:00|8408.4|8406.9|8407.7|8406.2|8409.3|8407.8|8403.5|8402|417
1640957700000|2021-12-31 13:35:00|8407.8|8406.3|8408.4|8406.9|8408.6|8407.1|8406|8404.5|381
1640958000000|2021-12-31 13:40:00|8408.5|8407|8408.6|8407.1|8410.5|8409|8408.1|8406.6|360
1640958300000|2021-12-31 13:45:00|8408.8|8407.3|8404.6|8403.1|8409|8407.5|8403.8|8402.5|608
1640958600000|2021-12-31 13:50:00|8404.7|8403.2|8406.5|8405|8406.5|8405|8402|8400.5|571
1640958900000|2021-12-31 13:55:00|8406.6|8405.1|8404.5|8403|8407.6|8406.1|8404.4|8402.9|568
1640959200000|2021-12-31 14:00:00|8404.3|8402.8|8400.1|8398.6|8405.9|8404.4|8399.8|8398.3|814
1640959500000|2021-12-31 14:05:00|8400.2|8398.7|8400.4|8398.9|8402.6|8401.1|8399.2|8397.7|520
1640959800000|2021-12-31 14:10:00|8400.5|8399|8399.8|8398.3|8401.8|8400.3|8399.5|8398|352
1640960100000|2021-12-31 14:15:00|8399.9|8398.4|8399.3|8397.8|8400.9|8399.4|8398.8|8397.3|396
1640960400000|2021-12-31 14:20:00|8399.4|8397.9|8391.7|8390.2|8400.1|8398.6|8391.4|8389.9|517
1640960700000|2021-12-31 14:25:00|8391.8|8390.3|8398.4|8396.9|8398.4|8396.9|8391.5|8390|514
1640961000000|2021-12-31 14:30:00|8398.3|8396.8|8395.5|8394|8398.3|8396.8|8395|8393.5|610
1640961300000|2021-12-31 14:35:00|8395.6|8394.1|8398.7|8397.2|8400.8|8399.3|8394.2|8392.7|655
1640961600000|2021-12-31 14:40:00|8398.6|8397.1|8397.1|8395.6|8401.6|8400.1|8396.3|8394.8|682
1640961900000|2021-12-31 14:45:00|8397.4|8395.9|8392.8|8391.3|8399|8397.5|8392.2|8390.7|544
1640962200000|2021-12-31 14:50:00|8392.9|8391.4|8391.8|8390.3|8394|8392.5|8390.2|8386.7|509
1640962500000|2021-12-31 14:55:00|8391.7|8390.2|8394.9|8393.4|8395.2|8393.7|8390.9|8389.4|749
1640962800000|2021-12-31 15:00:00|8394.3|8392.8|8395.8|8394.3|8398.8|8397.3|8391.7|8390.2|644
1640963100000|2021-12-31 15:05:00|8395.7|8394.2|8396.9|8395.4|8397.4|8395.9|8393.2|8391.7|474
1640963400000|2021-12-31 15:10:00|8396.8|8395.3|8399|8397.5|8399.9|8398.4|8396.3|8394.8|432
1640963700000|2021-12-31 15:15:00|8399.1|8397.6|8396.8|8395.3|8402.2|8400.7|8396.2|8394.7|528
1640964000000|2021-12-31 15:20:00|8396.6|8395.1|8398|8396.5|8398.1|8396.6|8395.6|8394.1|561
1640964300000|2021-12-31 15:25:00|8397.9|8396.4|8398|8396.5|8398.5|8397|8395.5|8394|673
1640964600000|2021-12-31 15:30:00|8398.6|8397.1|8402.9|8401.4|8404.2|8402.8|8398|8396.5|617
1640964900000|2021-12-31 15:35:00|8403|8401.5|8399.6|8398.1|8403.8|8402.3|8398.3|8396.8|520
1640965200000|2021-12-31 15:40:00|8399.5|8398|8402.8|8401.3|8403.6|8402.1|8399.5|8398|657
1640965500000|2021-12-31 15:45:00|8402.7|8401.2|8395.3|8393.8|8405.6|8404.1|8395.3|8393.8|683
1640965800000|2021-12-31 15:50:00|8395.4|8393.9|8397.3|8395.8|8398.5|8397|8393.6|8392.1|775
1640966100000|2021-12-31 15:55:00|8397.1|8395.6|8396.7|8395.2|8399.1|8397.6|8391.9|8390.4|1250
1640966400000|2021-12-31 16:00:00|8396.4|8394.9|8393.8|8392.3|8399.4|8397.9|8392.8|8391.3|1242
1640966700000|2021-12-31 16:05:00|8393.9|8392.4|8399.4|8397.9|8400.2|8398.7|8393.3|8391.8|479
1640967000000|2021-12-31 16:10:00|8399.6|8398.1|8403.1|8401.6|8403.8|8402.3|8398|8396.5|516
1640967300000|2021-12-31 16:15:00|8403.2|8401.7|8403.4|8401.9|8404.8|8403.3|8402.1|8400.6|449
1640967600000|2021-12-31 16:20:00|8403.5|8402|8400.5|8399|8404.1|8402.6|8399.5|8398|472
1640967900000|2021-12-31 16:25:00|8400.6|8399.1|8402.3|8400.8|8403.7|8402.2|8400.5|8399|334
1640968200000|2021-12-31 16:30:00|8402.4|8400.9|8401.5|8400|8402.5|8401|8400.4|8398.9|295
1640968500000|2021-12-31 16:35:00|8401.3|8399.8|8403.7|8402.2|8405.2|8403.7|8401.3|8399.8|331
1640968800000|2021-12-31 16:40:00|8403.8|8402.3|8405.3|8403.8|8406.1|8404.6|8403.7|8402.2|338
1640969100000|2021-12-31 16:45:00|8405.2|8403.7|8407.6|8406.1|8408|8406.5|8404.8|8403.3|350
1640969400000|2021-12-31 16:50:00|8407.7|8406.2|8407.3|8405.8|8408.5|8407|8406.9|8405.4|217
1640969700000|2021-12-31 16:55:00|8407.4|8405.9|8403|8401.5|8407.7|8406.3|8402.6|8401.1|410
1640970000000|2021-12-31 17:00:00|8403.1|8401.6|8405.5|8404|8405.5|8404|8401.3|8399.8|431
1640970300000|2021-12-31 17:05:00|8405.6|8404.1|8409.9|8408.4|8410|8408.5|8405.2|8403.7|319
1640970600000|2021-12-31 17:10:00|8410|8408.5|8409.9|8408.4|8410.7|8409.2|8409.5|8408|295
1640970900000|2021-12-31 17:15:00|8410|8408.5|8407.9|8406.4|8410.4|8408.9|8406.4|8404.9|402
1640971200000|2021-12-31 17:20:00|8407.8|8406.3|8410.6|8409.1|8410.9|8409.4|8407.5|8406.1|331
1640971500000|2021-12-31 17:25:00|8410.7|8409.2|8411.5|8410|8411.9|8410.5|8410.4|8408.9|275
1640971800000|2021-12-31 17:30:00|8411.4|8409.9|8411.4|8409.9|8411.9|8410.7|8410.3|8408.8|274
1640972100000|2021-12-31 17:35:00|8411.3|8409.8|8410.6|8409.1|8412.1|8410.9|8410.5|8409|281
1640972400000|2021-12-31 17:40:00|8410.4|8408.9|8410.9|8409.4|8411.7|8410.4|8410.1|8408.7|288
1640972700000|2021-12-31 17:45:00|8411|8409.5|8411.5|8410|8412|8410.7|8410.5|8409.1|257
1640973000000|2021-12-31 17:50:00|8411.6|8410.1|8411.8|8410.3|8412.1|8410.6|8410.9|8409.6|221
1640973300000|2021-12-31 17:55:00|8411.7|8410.2|8413.2|8411.7|8413.4|8411.9|8411.3|8409.8|435
1640973600000|2021-12-31 18:00:00|8413.1|8411.6|8410.5|8409|8413.3|8411.8|8410.1|8408.6|357
1640973900000|2021-12-31 18:05:00|8410.4|8408.9|8408.9|8407.4|8410.4|8408.9|8408.8|8407.3|250
1640974200000|2021-12-31 18:10:00|8409|8407.5|8408.4|8406.9|8409|8407.5|8407.6|8406.1|167
1640974500000|2021-12-31 18:15:00|8408.5|8407|8407.5|8406|8408.8|8407.3|8407.1|8405.6|217
1640974800000|2021-12-31 18:20:00|8407.6|8406.1|8410.6|8409.1|8410.8|8409.3|8407|8405.5|317
1640975100000|2021-12-31 18:25:00|8410.5|8409|8408.5|8407|8410.9|8409.4|8408.1|8406.6|240
1640975400000|2021-12-31 18:30:00|8408.9|8407.4|8406.7|8405.2|8409.1|8407.6|8406.5|8405|172
1640975700000|2021-12-31 18:35:00|8406.8|8405.3|8407.5|8406|8408.5|8407|8406.6|8405.1|170
1640976000000|2021-12-31 18:40:00|8407.6|8406.1|8408.1|8406.6|8408.4|8406.9|8406.7|8405.3|193
1640976300000|2021-12-31 18:45:00|8408|8406.5|8410|8408.5|8410.6|8409.1|8407.9|8406.4|216
1640976600000|2021-12-31 18:50:00|8409.8|8408.3|8407.9|8406.4|8410.3|8408.8|8407.1|8405.6|221
1640976900000|2021-12-31 18:55:00|8407.8|8406.3|8407.9|8406.4|8408|8406.5|8406.8|8405.3|143
1640977200000|2021-12-31 19:00:00|8408|8406.5|8410.4|8408.9|8410.4|8408.9|8407.9|8406.4|219
1640977500000|2021-12-31 19:05:00|8410.3|8408.8|8411|8409.5|8411.2|8409.7|8409.8|8408.3|187
1640977800000|2021-12-31 19:10:00|8411.1|8409.6|8412.6|8411.1|8412.8|8411.3|8411|8409.5|205
1640978100000|2021-12-31 19:15:00|8412.5|8411|8414.1|8412.6|8414.7|8413.2|8412.4|8410.9|169
1640978400000|2021-12-31 19:20:00|8414|8412.5|8415|8413.5|8415.1|8413.6|8413.8|8412.3|226
1640978700000|2021-12-31 19:25:00|8414.9|8413.4|8413.3|8411.8|8415.7|8414.2|8413.1|8411.6|203
1640979000000|2021-12-31 19:30:00|8413.4|8411.9|8412.9|8411.4|8414.1|8412.6|8412.9|8411.4|214
1640979300000|2021-12-31 19:35:00|8413|8411.5|8410.6|8409.1|8413|8411.6|8410.2|8408.7|145
1640979600000|2021-12-31 19:40:00|8410.5|8409|8410.7|8409.2|8411.1|8409.6|8410.3|8408.8|143
1640979900000|2021-12-31 19:45:00|8410.6|8409.1|8409.5|8408|8411.5|8410|8409.3|8407.8|177
1640980200000|2021-12-31 19:50:00|8409.6|8408.1|8411.9|8410.4|8412|8410.5|8409.6|8408.1|136
1640980500000|2021-12-31 19:55:00|8411.8|8410.3|8411.8|8410.3|8414.2|8412.7|8411.4|8410.3|217
1640980800000|2021-12-31 20:00:00|8411.6|8410.1|8412.2|8410.7|8413|8411.5|8411.6|8410.1|142
1640981100000|2021-12-31 20:05:00|8412.3|8410.8|8411.7|8410.2|8413.1|8411.6|8411.4|8409.9|117
1640981400000|2021-12-31 20:10:00|8411.6|8410.1|8413.2|8411.7|8413.2|8411.7|8411.6|8410.1|105
1640981700000|2021-12-31 20:15:00|8413.1|8411.6|8412.7|8411.2|8413.4|8411.9|8412.6|8411.1|107
1640982000000|2021-12-31 20:20:00|8412.8|8411.3|8413.8|8412.3|8413.9|8412.4|8412.7|8411.2|114
1640982300000|2021-12-31 20:25:00|8413.9|8412.4|8413.4|8411.9|8413.9|8412.4|8412.4|8410.9|155
1640982600000|2021-12-31 20:30:00|8413.5|8412|8413.7|8412.2|8414.8|8413.3|8413.2|8411.6|180
1640982900000|2021-12-31 20:35:00|8413.8|8412.3|8413.2|8411.7|8413.8|8412.3|8412.1|8410.6|186
1640983200000|2021-12-31 20:40:00|8413|8411.5|8413.7|8412.2|8414.7|8412.6|8412.6|8411.1|138
1640983500000|2021-12-31 20:45:00|8413.8|8412.3|8412.4|8410.9|8414.2|8412.4|8411.9|8410.4|132
1640983800000|2021-12-31 20:50:00|8412.3|8410.8|8413.5|8412|8414.9|8413.3|8412.2|8410.7|220
1640984100000|2021-12-31 20:55:00|8413.6|8412.1|8412.7|8411.2|8414.2|8412.7|8412|8410.5|431
1640984400000|2021-12-31 21:00:00|8412.5|8411|8411.3|8409.8|8412.8|8411.1|8409.9|8408.3|286
1640984700000|2021-12-31 21:05:00|8411.2|8409.7|8410|8408.5|8411.2|8409.7|8408.9|8407.3|196
1640985000000|2021-12-31 21:10:00|8409.9|8408.4|8410.1|8408.6|8410.9|8409.1|8409.6|8407.6|246
1640985300000|2021-12-31 21:15:00|8410|8408.5|8411|8409.5|8411.7|8410.2|8410|8408|218
1640985600000|2021-12-31 21:20:00|8410.8|8409.3|8409|8407.5|8411.2|8409.7|8408.8|8407.3|194
1640985900000|2021-12-31 21:25:00|8408.9|8407.4|8414.9|8413.4|8416.3|8414.8|8408.8|8407.3|375
1640986200000|2021-12-31 21:30:00|8414.7|8413.2|8415.2|8413.7|8415.3|8414.2|8414|8412.5|228
1640986500000|2021-12-31 21:35:00|8415.3|8413.8|8414.2|8412.7|8415.7|8414.2|8413.6|8412.1|172
1640986800000|2021-12-31 21:40:00|8414.3|8412.8|8414.5|8413|8414.8|8413.3|8413.5|8412|189
1640987100000|2021-12-31 21:45:00|8414.4|8412.9|8415.2|8413.7|8420.4|8414.8|8413.3|8407.2|592
1640987400000|2021-12-31 21:50:00|8415.3|8413.8|8418.1|8407.1|8420.4|8414.4|8411.6|8406.3|625
1640987700000|2021-12-31 21:55:00|8413.3|8411.8|8415.1|8404.1|8417.9|8412|8406.6|8395.6|1000
1641157200000|2022-01-02 21:00:00|8410.1|8389.1|8410.1|8389.1|8410.1|8389.1|8410.1|8389.1|1
1641157500000|2022-01-02 21:05:00|8413|8392|8413.4|8392.4|8413.4|8392.4|8413|8392|6
1641157800000|2022-01-02 21:10:00|8413.1|8392.1|8413.4|8392.4|8413.4|8392.4|8413.1|8392.1|2
1641158100000|2022-01-02 21:15:00|8413.1|8392.1|8413.1|8392.1|8413.1|8392.1|8413.1|8392.1|1
1641158400000|2022-01-02 21:20:00|8413.4|8392.4|8413.1|8392.1|8413.4|8392.4|8413.1|8392.1|2
1641159000000|2022-01-02 21:30:00|8412.2|8391.2|8412.5|8391.5|8413.1|8392.1|8412.2|8391.2|4
1641159300000|2022-01-02 21:35:00|8413.1|8392.1|8412.7|8391.7|8413.1|8392.1|8412.7|8391.7|2
1641159600000|2022-01-02 21:40:00|8413.1|8392.1|8413.1|8392.1|8413.1|8392.1|8413.1|8392.1|1
1641160200000|2022-01-02 21:50:00|8414.5|8393.5|8414.5|8393.5|8414.5|8393.5|8414.5|8393.5|1
1641160500000|2022-01-02 21:55:00|8415|8394|8414.4|8393.4|8415|8394|8414.4|8393.4|2
1641160800000|2022-01-02 22:00:00|8418|8397|8411.6|8400.6|8418.8|8402.6|8410|8393.4|33
1641161100000|2022-01-02 22:05:00|8409.7|8398.7|8408.6|8397.6|8413.7|8402.7|8406.5|8395.5|125
1641161400000|2022-01-02 22:10:00|8406.9|8395.9|8413.2|8402.2|8413.8|8402.8|8406.3|8395.3|216
1641161700000|2022-01-02 22:15:00|8413.1|8402.1|8413.6|8402.6|8414.3|8403.3|8412.5|8401.5|192
1641162000000|2022-01-02 22:20:00|8413.5|8402.5|8412.4|8401.4|8414.2|8403.2|8411.5|8400.5|180
1641162300000|2022-01-02 22:25:00|8412.2|8401.2|8413.7|8402.7|8414.5|8403.5|8410.9|8399.9|187
1641162600000|2022-01-02 22:30:00|8413|8402|8413.6|8402.6|8414.4|8403.4|8411.2|8400.2|154
1641162900000|2022-01-02 22:35:00|8413.4|8402.4|8413.6|8402.6|8417|8406|8413.1|8402.1|168
1641163200000|2022-01-02 22:40:00|8413.4|8402.4|8411|8400|8413.7|8402.7|8410|8399|332
1641163500000|2022-01-02 22:45:00|8410.4|8399.4|8412|8401|8416.7|8405.7|8410.4|8399.4|403
1641163800000|2022-01-02 22:50:00|8411.8|8400.8|8411.7|8400.7|8413.9|8402.9|8410|8399|363
1641164100000|2022-01-02 22:55:00|8412.2|8401.2|8410.5|8399.5|8412.5|8401.5|8408.4|8397.4|282
1641164400000|2022-01-02 23:00:00|8410.2|8399.2|8410.5|8407.1|8414|8407.5|8407.7|8398.3|1029
1641164700000|2022-01-02 23:05:00|8410.2|8407.3|8410.2|8407.9|8411.2|8408.2|8408.7|8404.9|592
1641165000000|2022-01-02 23:10:00|8410|8407.8|8409.5|8406.3|8410.1|8407.9|8408.4|8405.3|533
1641165300000|2022-01-02 23:15:00|8409.6|8406.5|8408.3|8406.8|8410.5|8409|8408|8406.2|279
1641165600000|2022-01-02 23:20:00|8408.2|8406.7|8408.7|8407.2|8408.7|8407.2|8407.7|8406|147
1641165900000|2022-01-02 23:25:00|8408.8|8407.3|8410.3|8408.8|8410.3|8408.8|8408.4|8406.9|148
1641166200000|2022-01-02 23:30:00|8410.4|8408.9|8410|8408.5|8410.4|8408.9|8407.9|8406.4|234
1641166500000|2022-01-02 23:35:00|8409.8|8408.3|8410.8|8409.3|8410.9|8409.4|8409.4|8407.9|192
1641166800000|2022-01-02 23:40:00|8410.9|8409.4|8410.5|8409|8411.1|8409.6|8410|8408.5|175
1641167100000|2022-01-02 23:45:00|8410.3|8408.8|8409.5|8408|8411.1|8409.6|8409.5|8408|186
1641167400000|2022-01-02 23:50:00|8409.6|8408.1|8410.3|8408.8|8410.9|8409.4|8409.5|8408|144
1641167700000|2022-01-02 23:55:00|8410.2|8408.7|8411.6|8410.1|8411.7|8410.2|8410.1|8408.6|136
1641168000000|2022-01-03 00:00:00|8411.7|8410.2|8411.9|8410.4|8412.4|8410.9|8411.7|8410.2|177
1641168300000|2022-01-03 00:05:00|8412|8410.5|8411.4|8409.9|8413.2|8411.7|8411.3|8409.8|200
1641168600000|2022-01-03 00:10:00|8411.5|8410|8410|8408.5|8411.6|8410.1|8409.8|8408.3|183
1641168900000|2022-01-03 00:15:00|8410.1|8408.6|8408.6|8407.1|8410.3|8408.8|8408.5|8407|218
1641169200000|2022-01-03 00:20:00|8408.5|8407|8406.6|8405.1|8408.8|8407.3|8406.2|8404.9|183
1641169500000|2022-01-03 00:25:00|8406.5|8405|8405.8|8404.3|8407.9|8406.6|8405.8|8404.3|253
1641169800000|2022-01-03 00:30:00|8405.9|8404.4|8403.4|8401.9|8406.1|8404.7|8403|8401.8|354
1641170100000|2022-01-03 00:35:00|8403.5|8402|8402.5|8401|8403.5|8402.2|8401.8|8400.5|231
1641170400000|2022-01-03 00:40:00|8402.6|8401.1|8402.3|8400.8|8402.7|8401.5|8401.4|8400.1|201
1641170700000|2022-01-03 00:45:00|8402.2|8400.7|8403.3|8401.8|8403.5|8402|8401.7|8400.4|213
1641171000000|2022-01-03 00:50:00|8403.2|8401.7|8405.6|8404.1|8405.7|8404.4|8402.8|8401.5|319
1641171300000|2022-01-03 00:55:00|8405.8|8404.3|8406.5|8405|8406.6|8405.1|8404.7|8403.4|287
1641171600000|2022-01-03 01:00:00|8406.6|8405.1|8407|8405.5|8407.4|8406.2|8405.9|8404.5|263
1641171900000|2022-01-03 01:05:00|8406.9|8405.4|8404.6|8403.1|8407|8405.6|8404.4|8402.9|207
1641172200000|2022-01-03 01:10:00|8404.7|8403.2|8403.1|8401.6|8404.8|8403.7|8402.8|8401.5|158
1641172500000|2022-01-03 01:15:00|8403|8401.5|8401.7|8400.2|8403|8401.5|8401|8399.6|273
1641172800000|2022-01-03 01:20:00|8401.6|8400.1|8400.7|8399.2|8401.7|8400.2|8400.4|8399.2|164
1641173100000|2022-01-03 01:25:00|8400.8|8399.3|8400.6|8399.1|8401.7|8400.4|8400.6|8399.1|153
1641173400000|2022-01-03 01:30:00|8400.7|8399.2|8400.8|8399.3|8401.4|8400|8400.3|8398.9|220
1641173700000|2022-01-03 01:35:00|8400.7|8399.2|8401.2|8399.7|8402.1|8400.9|8400.4|8398.9|193
1641174000000|2022-01-03 01:40:00|8401.3|8399.8|8401.5|8400|8402.2|8400.7|8398.2|8396.1|422
1641174300000|2022-01-03 01:45:00|8401.4|8399.9|8401.6|8400.1|8401.6|8400.1|8399.1|8397.6|315
1641174600000|2022-01-03 01:50:00|8401.5|8400|8402.6|8401.1|8403.1|8401.6|8401.2|8399.7|315
1641174900000|2022-01-03 01:55:00|8402.7|8401.2|8403.5|8402|8404.1|8402.6|8402.7|8401.2|197
1641175200000|2022-01-03 02:00:00|8403.6|8402.1|8402.6|8401.1|8404|8402.5|8402.4|8400.9|220
1641175500000|2022-01-03 02:05:00|8402.5|8401|8403.1|8401.6|8403.9|8402.4|8402.3|8400.8|256
1641175800000|2022-01-03 02:10:00|8402.9|8401.4|8401|8399.5|8403.4|8401.9|8400.3|8398.8|214
1641176100000|2022-01-03 02:15:00|8400.8|8399.3|8400.8|8399.3|8401.5|8400.1|8400.5|8399.1|155
1641176400000|2022-01-03 02:20:00|8400.7|8399.2|8399.6|8398.1|8400.9|8399.4|8399.4|8398|181
1641176700000|2022-01-03 02:25:00|8399.5|8398|8401.2|8399.7|8401.5|8400|8399.5|8398|237
1641177000000|2022-01-03 02:30:00|8401.1|8399.6|8401.7|8400.2|8402.1|8400.6|8400.9|8399.5|163
1641177300000|2022-01-03 02:35:00|8401.9|8400.4|8400.7|8399.2|8402.1|8400.7|8400.5|8399.1|263
1641177600000|2022-01-03 02:40:00|8400.4|8399.5|8400.3|8398.8|8401.5|8400|8400.2|8398.7|198
1641177900000|2022-01-03 02:45:00|8400|8398.5|8402|8400.5|8402.5|8401.1|8399.6|8398.1|255
1641178200000|2022-01-03 02:50:00|8402.1|8400.6|8401.1|8399.6|8402.3|8401|8401|8399.5|195
1641178500000|2022-01-03 02:55:00|8401.2|8399.7|8399.9|8398.4|8401.4|8400.2|8399.8|8398.3|104
1641178800000|2022-01-03 03:00:00|8400.1|8398.6|8400.6|8399.1|8400.9|8399.4|8399.6|8398.2|165
1641179100000|2022-01-03 03:05:00|8400.7|8399.2|8401.8|8400.3|8402|8400.7|8400.5|8399|143
1641179400000|2022-01-03 03:10:00|8401.9|8400.4|8401.7|8400.2|8401.9|8400.5|8400.5|8399.1|126
1641179700000|2022-01-03 03:15:00|8401.8|8400.3|8403.4|8401.9|8403.8|8402.6|8401.7|8400.2|171
1641180000000|2022-01-03 03:20:00|8403.3|8401.8|8404.2|8402.7|8404.2|8402.8|8403|8401.7|182
1641180300000|2022-01-03 03:25:00|8404.1|8402.6|8403.7|8402.2|8404.6|8403.2|8403.4|8402.1|134
1641180600000|2022-01-03 03:30:00|8403.8|8402.3|8404.8|8403.3|8404.9|8403.7|8403.7|8402.2|158
1641180900000|2022-01-03 03:35:00|8404.7|8403.2|8405.1|8403.6|8405.2|8403.9|8404|8402.7|177
1641181200000|2022-01-03 03:40:00|8405.2|8403.7|8406.5|8405|8407.1|8405.8|8405|8403.7|299
1641181500000|2022-01-03 03:45:00|8406.4|8404.9|8407.1|8405.6|8407.7|8406.2|8405.7|8404.3|243
1641181800000|2022-01-03 03:50:00|8407.2|8405.7|8407.3|8405.8|8407.5|8406.2|8406.6|8405.3|221
1641182100000|2022-01-03 03:55:00|8407.4|8405.9|8407.2|8405.7|8407.5|8406.3|8406.3|8404.8|240
1641182400000|2022-01-03 04:00:00|8406.7|8405.2|8404.3|8402.8|8406.7|8405.3|8403.8|8402.5|252
1641182700000|2022-01-03 04:05:00|8404.4|8402.9|8402.8|8401.3|8404.5|8403.2|8402.3|8401|161
1641183000000|2022-01-03 04:10:00|8402.7|8401.2|8402.8|8401.3|8403|8401.5|8402.3|8400.9|67
1641183300000|2022-01-03 04:15:00|8402.7|8401.2|8402.7|8401.2|8402.8|8401.6|8401.8|8400.4|78
1641183600000|2022-01-03 04:20:00|8402.8|8401.3|8402.5|8401|8403.1|8402|8402.4|8400.9|88
1641183900000|2022-01-03 04:25:00|8402.4|8400.9|8403.6|8402.1|8403.8|8402.4|8402|8400.7|101
1641184200000|2022-01-03 04:30:00|8403.5|8402|8403.1|8401.6|8403.5|8402.2|8402.5|8401.5|78
1641184500000|2022-01-03 04:35:00|8403|8401.5|8403.2|8401.7|8403.2|8401.9|8402.8|8401.5|38
1641184800000|2022-01-03 04:40:00|8403.1|8401.6|8402.8|8401.3|8403.4|8401.9|8402.4|8401.2|66
1641185100000|2022-01-03 04:45:00|8402.9|8401.4|8402|8400.5|8402.9|8401.4|8400.9|8399.8|105
1641185400000|2022-01-03 04:50:00|8401.9|8400.4|8403.3|8401.8|8404.4|8403.2|8401.5|8400.3|234
1641185700000|2022-01-03 04:55:00|8403.2|8401.7|8402.1|8400.6|8403.2|8402|8401.5|8400.3|156
1641186000000|2022-01-03 05:00:00|8402.2|8400.7|8400.8|8399.3|8402.2|8400.7|8400.3|8398.8|114
1641186300000|2022-01-03 05:05:00|8400.9|8399.4|8401.6|8400.1|8401.8|8400.7|8400.7|8399.2|100
1641186600000|2022-01-03 05:10:00|8401.5|8400|8401.6|8400.1|8402|8400.7|8401|8399.8|84
1641186900000|2022-01-03 05:15:00|8401.5|8400|8400.6|8399.1|8401.5|8400|8400.5|8399|101
1641187200000|2022-01-03 05:20:00|8400.7|8399.2|8400.5|8399.6|8401.7|8400.2|8400.3|8399|94
1641187500000|2022-01-03 05:25:00|8400.7|8399.2|8400.1|8398.6|8400.8|8399.6|8399.6|8398.3|145
1641187800000|2022-01-03 05:30:00|8400|8398.5|8400.1|8398.6|8400.1|8398.9|8399.4|8398|114
1641188100000|2022-01-03 05:35:00|8400.2|8398.7|8401.1|8399.6|8401.1|8399.8|8400|8398.5|119
1641188400000|2022-01-03 05:40:00|8401.2|8399.7|8401.5|8400|8401.6|8400.1|8400.2|8398.9|144
1641188700000|2022-01-03 05:45:00|8401.6|8400.1|8401.2|8399.7|8401.6|8400.2|8400.5|8399.3|127
1641189000000|2022-01-03 05:50:00|8401.3|8399.8|8400.8|8399.3|8401.5|8400.5|8400|8398.8|108
1641189300000|2022-01-03 05:55:00|8400.7|8399.2|8400.1|8398.6|8400.9|8399.7|8399.8|8398.3|148
1641189600000|2022-01-03 06:00:00|8400|8398.5|8400|8398.5|8400.1|8398.7|8399|8397.7|121
1641189900000|2022-01-03 06:05:00|8399.7|8398.8|8399.2|8397.7|8400.6|8399.4|8398.4|8397.3|152
1641190200000|2022-01-03 06:10:00|8399.1|8397.6|8399.2|8397.7|8399.3|8398|8397.8|8396.6|170
1641190500000|2022-01-03 06:15:00|8399.3|8397.8|8400.8|8399.3|8401.2|8399.8|8399|8397.7|109
1641190800000|2022-01-03 06:20:00|8400.7|8399.2|8401.2|8400.3|8401.9|8400.6|8400.7|8399.2|135
1641191100000|2022-01-03 06:25:00|8401.1|8400.2|8401.2|8399.7|8401.4|8400.3|8400.2|8399.1|125
1641191400000|2022-01-03 06:30:00|8401.1|8399.6|8400.5|8399.6|8401.7|8400.6|8400.3|8399.2|246
1641191700000|2022-01-03 06:35:00|8400.7|8399.2|8400.8|8399.3|8401.2|8399.9|8400|8398.9|171
1641192000000|2022-01-03 06:40:00|8400.7|8399.2|8400.7|8399.2|8401.2|8399.9|8399.9|8398.4|139
1641192300000|2022-01-03 06:45:00|8400.8|8399.3|8401.5|8400|8401.7|8400.2|8400.8|8399.3|97
1641192600000|2022-01-03 06:50:00|8401.4|8399.9|8399.7|8398.2|8401.5|8400|8399.4|8398|151
1641192900000|2022-01-03 06:55:00|8399.6|8398.1|8399.6|8398.1|8400.1|8398.9|8399|8397.8|177
1641193200000|2022-01-03 07:00:00|8399.5|8398|8402.7|8401.2|8403|8401.7|8399.4|8397.9|328
1641193500000|2022-01-03 07:05:00|8402.8|8401.3|8403.1|8402.2|8403.5|8402.4|8401.9|8400.6|348
1641193800000|2022-01-03 07:10:00|8403|8402.1|8399.6|8398.1|8403.1|8402.2|8399.3|8398.1|316
1641194100000|2022-01-03 07:15:00|8399.7|8398.2|8399.7|8398.2|8399.8|8398.5|8397.8|8396.5|264
1641194400000|2022-01-03 07:20:00|8399.8|8398.3|8399|8397.5|8400.4|8399.3|8398.4|8397.1|306
1641194700000|2022-01-03 07:25:00|8399.1|8397.6|8397.7|8396.8|8399.1|8397.8|8397.5|8396.3|182
1641195000000|2022-01-03 07:30:00|8398.1|8396.6|8398.1|8396.6|8399.7|8398.5|8397.3|8396.1|207
1641195300000|2022-01-03 07:35:00|8398|8396.5|8399.8|8398.3|8400|8398.8|8397.7|8396.5|210
1641195600000|2022-01-03 07:40:00|8400|8398.5|8400.6|8399.1|8400.7|8399.3|8398.1|8397.2|242
1641195900000|2022-01-03 07:45:00|8400.5|8399|8398.5|8397|8400.5|8399|8397.9|8396.9|220
1641196200000|2022-01-03 07:50:00|8398.4|8396.9|8398.1|8396.6|8399.9|8398.7|8397.1|8395.8|267
1641196500000|2022-01-03 07:55:00|8398.2|8396.7|8403.2|8401.7|8405.3|8404|8398.1|8396.6|627
1641196800000|2022-01-03 08:00:00|8403.1|8401.6|8396.2|8394.7|8403.1|8401.6|8395.9|8394.4|532
1641197100000|2022-01-03 08:05:00|8396|8394.5|8394.4|8392.9|8397.3|8395.8|8392.8|8391.5|542
1641197400000|2022-01-03 08:10:00|8394.5|8393|8398.4|8396.9|8399.6|8398.6|8393|8391.7|608
1641197700000|2022-01-03 08:15:00|8398.5|8397|8397.3|8395.8|8399.4|8398.3|8395.9|8394.4|518
1641198000000|2022-01-03 08:20:00|8397.1|8395.6|8391.6|8390.1|8397.1|8395.6|8390.9|8389.9|373
1641198300000|2022-01-03 08:25:00|8391.7|8390.2|8390.8|8389.9|8392.7|8391.4|8390.5|8389.3|376
1641198600000|2022-01-03 08:30:00|8390.7|8389.8|8391.1|8389.6|8392.1|8391.1|8389.7|8388.8|341
1641198900000|2022-01-03 08:35:00|8391|8390.2|8389|8388.1|8392.7|8391.6|8388.8|8387.6|323
1641199200000|2022-01-03 08:40:00|8388.9|8388|8390.2|8388.7|8391.3|8390.2|8387.2|8385.8|372
1641199500000|2022-01-03 08:45:00|8390.1|8388.6|8389.5|8388|8393|8391.8|8388.1|8386.6|584
1641199800000|2022-01-03 08:50:00|8389.2|8387.7|8389|8387.5|8390.9|8389.8|8387.8|8386.3|456
1641200100000|2022-01-03 08:55:00|8389.1|8387.6|8391.5|8390|8392.2|8391.1|8388.3|8387|533
1641200400000|2022-01-03 09:00:00|8391.2|8389.7|8391.8|8390.9|8393.4|8392.3|8390.9|8389.4|423
1641200700000|2022-01-03 09:05:00|8391.9|8391|8395.4|8394.5|8395.7|8394.5|8391|8390|355
1641201000000|2022-01-03 09:10:00|8395.3|8394.4|8395.2|8393.7|8396.2|8394.9|8394.3|8393.1|445
1641201300000|2022-01-03 09:15:00|8395.1|8393.6|8395.6|8394.1|8396.7|8395.6|8394.6|8393.4|337
1641201600000|2022-01-03 09:20:00|8395.5|8394|8393.9|8392.4|8396.1|8394.9|8393.4|8392.3|244
1641201900000|2022-01-03 09:25:00|8393.8|8392.3|8389.2|8387.7|8393.9|8392.6|8388.5|8387.3|531
1641202200000|2022-01-03 09:30:00|8389.1|8387.6|8393.6|8392.1|8394.2|8393.1|8387.1|8386.2|534
1641202500000|2022-01-03 09:35:00|8393.8|8392.3|8395.1|8393.6|8396.2|8395|8392.8|8391.6|480
1641202800000|2022-01-03 09:40:00|8394.6|8393.7|8395.9|8394.4|8396.6|8395.6|8394.1|8392.9|392
1641203100000|2022-01-03 09:45:00|8395.2|8394.3|8396.3|8395.4|8397.1|8395.9|8394.2|8393.1|457
1641203400000|2022-01-03 09:50:00|8396.4|8395.5|8399.7|8398.8|8400.4|8399.1|8396.4|8395.5|441
1641203700000|2022-01-03 09:55:00|8400|8398.5|8398.6|8397.1|8400.5|8399.4|8398.2|8397.1|441
1641204000000|2022-01-03 10:00:00|8398.7|8397.2|8400.5|8399.6|8401|8400|8397|8395.7|491
1641204300000|2022-01-03 10:05:00|8400.7|8399.8|8398.9|8397.4|8401.1|8400|8398.4|8396.9|407
1641204600000|2022-01-03 10:10:00|8399|8397.5|8399.9|8399|8400.6|8399.3|8398.6|8397.3|346
1641204900000|2022-01-03 10:15:00|8399.8|8398.9|8399.5|8398.6|8400.7|8399.5|8398.5|8397.2|425
1641205200000|2022-01-03 10:20:00|8399.4|8398.5|8398.9|8398|8400.6|8399.7|8398.3|8397.1|302
1641205500000|2022-01-03 10:25:00|8398.8|8397.9|8400.1|8399.2|8400.4|8399.3|8398.7|8397.6|353
1641205800000|2022-01-03 10:30:00|8400|8399.1|8402.1|8401.2|8402.4|8401.3|8399.8|8398.7|295
1641206100000|2022-01-03 10:35:00|8401.8|8400.9|8400.4|8399.5|8402.2|8401.3|8400.1|8399|273
1641206400000|2022-01-03 10:40:00|8400.5|8399.6|8401.1|8400.2|8402.3|8401.4|8400.2|8399.3|414
1641206700000|2022-01-03 10:45:00|8401.4|8399.9|8406.1|8404.6|8407.3|8405.8|8401.1|8399.9|420
1641207000000|2022-01-03 10:50:00|8406|8404.5|8403.4|8401.9|8406.3|8404.9|8402.9|8401.7|346
1641207300000|2022-01-03 10:55:00|8403.3|8401.8|8404.7|8403.8|8406.3|8405.1|8402.5|8401.3|499
1641207600000|2022-01-03 11:00:00|8404.6|8403.7|8403.7|8402.8|8404.8|8403.7|8401.7|8400.6|416
1641207900000|2022-01-03 11:05:00|8403.6|8402.7|8403|8402.1|8404.4|8403.3|8402.6|8401.6|348
1641208200000|2022-01-03 11:10:00|8403.2|8402.3|8404.6|8403.7|8405.2|8404.1|8403|8401.9|397
1641208500000|2022-01-03 11:15:00|8404.7|8403.8|8405.8|8404.9|8407.2|8406.3|8404.5|8403.2|458
1641208800000|2022-01-03 11:20:00|8405.9|8405|8406.3|8405.4|8407.6|8406.7|8405.2|8404.1|444
1641209100000|2022-01-03 11:25:00|8406.4|8405.5|8406.4|8404.9|8407.2|8405.9|8406.1|8404.8|250
1641209400000|2022-01-03 11:30:00|8406.5|8405|8404.6|8403.7|8406.7|8405.5|8403|8401.6|378
1641209700000|2022-01-03 11:35:00|8404.9|8403.4|8405.3|8403.8|8406.7|8405.5|8404.7|8403.4|388
1641210000000|2022-01-03 11:40:00|8405.4|8403.9|8405.5|8404|8407.4|8406.2|8404.9|8403.6|283
1641210300000|2022-01-03 11:45:00|8405.6|8404.1|8403.5|8402.6|8405.9|8404.4|8403.5|8402.3|351
1641210600000|2022-01-03 11:50:00|8403.8|8402.3|8405.9|8404.4|8406.3|8404.8|8402.5|8401.3|430
1641210900000|2022-01-03 11:55:00|8405.8|8404.3|8405.7|8404.2|8406.3|8405|8404.5|8403.3|359
1641211200000|2022-01-03 12:00:00|8405.8|8404.3|8403.3|8401.8|8405.8|8404.7|8401.8|8400.7|395
1641211500000|2022-01-03 12:05:00|8403.2|8401.7|8404.7|8403.8|8405.3|8404.2|8402.8|8401.6|382
1641211800000|2022-01-03 12:10:00|8404.9|8404|8407.6|8406.7|8408.1|8406.8|8404.9|8404|415
1641212100000|2022-01-03 12:15:00|8407.5|8406.6|8407.1|8406.2|8408.7|8407.5|8407.1|8406.1|315
1641212400000|2022-01-03 12:20:00|8407|8406.1|8405.6|8404.1|8407.7|8406.6|8404.9|8403.6|417
1641212700000|2022-01-03 12:25:00|8405.5|8404|8406.7|8405.8|8407.2|8405.9|8404.6|8403.6|353
1641213000000|2022-01-03 12:30:00|8406.6|8405.7|8405.1|8403.6|8407.2|8406|8403.4|8402.3|422
1641213300000|2022-01-03 12:35:00|8405|8403.5|8407.1|8405.6|8407.5|8406.2|8403.1|8401.8|336
1641213600000|2022-01-03 12:40:00|8407|8406.1|8407.6|8406.1|8408.8|8407.7|8405.9|8404.7|415
1641213900000|2022-01-03 12:45:00|8407.4|8405.9|8405.5|8404.6|8407.4|8406.2|8405.3|8403.9|317
1641214200000|2022-01-03 12:50:00|8405.8|8404.3|8408|8407.1|8408.7|8407.6|8405.3|8404.2|387
1641214500000|2022-01-03 12:55:00|8408.4|8406.9|8410.5|8409.6|8411.2|8409.8|8407.1|8405.9|588
1641214800000|2022-01-03 13:00:00|8410.6|8409.7|8409.1|8408.2|8410.6|8409.7|8408|8406.7|426
1641215100000|2022-01-03 13:05:00|8409.2|8408.3|8410.4|8408.9|8411.3|8410.2|8408.1|8406.6|561
1641215400000|2022-01-03 13:10:00|8410.1|8409.2|8414.4|8412.9|8414.5|8413.1|8409.8|8408.5|500
1641215700000|2022-01-03 13:15:00|8414.5|8413|8413.3|8411.8|8414.5|8413.2|8411.5|8410.2|374
1641216000000|2022-01-03 13:20:00|8413.6|8412.1|8414.6|8413.7|8415.3|8414|8412.2|8410.8|499
1641216300000|2022-01-03 13:25:00|8414.7|8413.8|8417.1|8416.2|8419.5|8418.2|8414.7|8413.6|643
1641216600000|2022-01-03 13:30:00|8417.4|8415.9|8416.2|8414.7|8419.3|8417.8|8415.3|8413.8|658
1641216900000|2022-01-03 13:35:00|8416.3|8414.8|8415.1|8413.6|8418|8416.6|8414.5|8413|585
1641217200000|2022-01-03 13:40:00|8415|8413.5|8415.4|8414.5|8416.5|8415.1|8413.2|8412|491
1641217500000|2022-01-03 13:45:00|8415.5|8414.6|8415|8413.5|8418|8416.6|8413.8|8412.4|528
1641217800000|2022-01-03 13:50:00|8414.7|8413.8|8417|8415.5|8418.5|8417|8413.9|8412.7|532
1641218100000|2022-01-03 13:55:00|8416.9|8415.4|8417|8415.5|8418.1|8416.6|8413.7|8412.5|572
1641218400000|2022-01-03 14:00:00|8416.9|8415.4|8414.2|8413.3|8417.7|8416.5|8414.1|8412.9|635
1641218700000|2022-01-03 14:05:00|8414.6|8413.1|8412.3|8410.8|8415|8413.6|8411.7|8410.6|583
1641219000000|2022-01-03 14:10:00|8412.4|8410.9|8411|8409.5|8414.5|8413.3|8410.8|8409.4|676
1641219300000|2022-01-03 14:15:00|8411.1|8409.6|8410.5|8409|8411.8|8410.4|8409|8407.7|587
1641219600000|2022-01-03 14:20:00|8410.6|8409.1|8409.1|8407.6|8412.1|8410.6|8408.4|8407.3|713
1641219900000|2022-01-03 14:25:00|8409.2|8407.7|8407.1|8405.6|8410|8408.8|8406|8404.5|516
1641220200000|2022-01-03 14:30:00|8407|8405.5|8405.1|8403.6|8409|8407.7|8404.4|8402.9|811
1641220500000|2022-01-03 14:35:00|8404.8|8403.9|8401.9|8400.4|8405.5|8404|8400.8|8399.6|647
1641220800000|2022-01-03 14:40:00|8401.8|8400.3|8402.2|8400.7|8403.8|8402.5|8400.5|8399.4|688
1641221100000|2022-01-03 14:45:00|8402|8400.5|8404.4|8403.5|8405.2|8404.3|8400.9|8399.6|803
1641221400000|2022-01-03 14:50:00|8404.2|8403.3|8400.9|8399.4|8405|8403.8|8400.1|8398.9|839
1641221700000|2022-01-03 14:55:00|8401.1|8399.6|8400.4|8398.9|8403.2|8402.1|8398.5|8397.2|956
1641222000000|2022-01-03 15:00:00|8400.3|8398.8|8399.2|8397.7|8401.6|8400.4|8398.5|8397.3|892
1641222300000|2022-01-03 15:05:00|8399.1|8397.6|8403.6|8402.1|8404.8|8403.9|8398.5|8397.3|703
1641222600000|2022-01-03 15:10:00|8403.5|8402|8401.6|8400.1|8406.5|8405.3|8401.1|8399.6|660
1641222900000|2022-01-03 15:15:00|8401.7|8400.2|8404.1|8402.6|8406.4|8405.2|8400.4|8399.1|642
1641223200000|2022-01-03 15:20:00|8403.8|8402.9|8403.6|8402.7|8408|8406.5|8403.4|8402.1|695
1641223500000|2022-01-03 15:25:00|8403.5|8402.6|8404.6|8403.7|8407.7|8406.5|8402.4|8401.5|805
1641223800000|2022-01-03 15:30:00|8404.8|8403.3|8407.1|8405.6|8408.7|8407.8|8403.7|8402.4|817
1641224100000|2022-01-03 15:35:00|8407|8405.5|8410.3|8409.4|8411.3|8409.9|8406.4|8405.1|615
1641224400000|2022-01-03 15:40:00|8410.2|8409.3|8408.6|8407.7|8410.9|8409.8|8407.2|8406.2|610
1641224700000|2022-01-03 15:45:00|8408.7|8407.8|8403.5|8402|8409.1|8407.9|8402.9|8401.6|760
1641225000000|2022-01-03 15:50:00|8403.6|8402.1|8399.3|8398.4|8403.7|8402.4|8398|8396.9|767
1641225300000|2022-01-03 15:55:00|8399.4|8398.5|8398|8396.5|8401|8399.9|8397.5|8396.4|719
1641225600000|2022-01-03 16:00:00|8397.9|8396.4|8397.9|8397|8400.2|8399.3|8396.3|8395.4|692
1641225900000|2022-01-03 16:05:00|8398.2|8396.7|8401.2|8400.3|8401.8|8400.8|8396.6|8395.3|611
1641226200000|2022-01-03 16:10:00|8401.1|8400.2|8403.9|8403|8405.5|8404.6|8401.1|8400.1|541
1641226500000|2022-01-03 16:15:00|8404|8403.1|8397.6|8396.1|8406.2|8405|8396.7|8395.6|600
1641226800000|2022-01-03 16:20:00|8397.3|8396.4|8396.4|8395.5|8400.2|8398.7|8394.9|8393.8|608
1641227100000|2022-01-03 16:25:00|8396.5|8395.6|8392.2|8390.7|8397.9|8397|8391.2|8390.3|644
1641227400000|2022-01-03 16:30:00|8392.4|8390.9|8390.3|8388.8|8393.7|8392.5|8390|8388.7|567
1641227700000|2022-01-03 16:35:00|8390.4|8388.9|8389.2|8388.3|8391.6|8390.4|8387.5|8386.3|635
1641228000000|2022-01-03 16:40:00|8389.5|8388.6|8386.3|8385.4|8390|8388.6|8385.8|8384.5|537
1641228300000|2022-01-03 16:45:00|8386.2|8385.3|8385.1|8384.2|8387.6|8386.6|8384.2|8382.7|596
1641228600000|2022-01-03 16:50:00|8385|8384.1|8379.6|8378.1|8386.2|8385|8378.6|8377.7|608
1641228900000|2022-01-03 16:55:00|8379.3|8378.4|8383.6|8382.1|8384.3|8383|8379.1|8378|521
1641229200000|2022-01-03 17:00:00|8383.7|8382.2|8379.1|8377.6|8384|8382.8|8378.2|8377|538
1641229500000|2022-01-03 17:05:00|8379|8377.5|8377.3|8376.4|8380.1|8378.9|8376.9|8375.7|414
1641229800000|2022-01-03 17:10:00|8377.2|8376.3|8375|8374.1|8378|8376.9|8374|8372.9|505
1641230100000|2022-01-03 17:15:00|8375.2|8374.3|8376.6|8375.7|8376.9|8375.7|8372.8|8371.7|558
1641230400000|2022-01-03 17:20:00|8376.8|8375.3|8375.8|8374.3|8377.9|8376.6|8375.5|8374.3|547
1641230700000|2022-01-03 17:25:00|8375.9|8374.4|8376.5|8375|8377|8375.8|8375.1|8373.7|403
1641231000000|2022-01-03 17:30:00|8376.1|8375.2|8377.3|8375.8|8377.3|8376|8374.1|8373|243
1641231300000|2022-01-03 17:35:00|8377.1|8375.6|8378.4|8376.9|8378.6|8377.5|8376.7|8375.5|264
1641231600000|2022-01-03 17:40:00|8378.3|8376.8|8375.4|8374.5|8378.5|8377.3|8375.3|8374.1|244
1641231900000|2022-01-03 17:45:00|8375.3|8374.4|8376.5|8375.6|8376.8|8375.6|8373.6|8372.7|295
1641232200000|2022-01-03 17:50:00|8376.6|8375.7|8377.2|8376.3|8377.8|8376.9|8376.1|8375.1|254
1641232500000|2022-01-03 17:55:00|8377.7|8376.2|8376.5|8375.6|8377.9|8376.7|8376.5|8375.5|219
1641232800000|2022-01-03 18:00:00|8376.4|8375.5|8377.6|8376.1|8378.5|8377.3|8376.2|8375|296
1641233100000|2022-01-03 18:05:00|8377.7|8376.2|8375.8|8374.9|8378.2|8377.1|8375.7|8374.7|241
1641233400000|2022-01-03 18:10:00|8375.7|8374.8|8376.4|8374.9|8377.3|8376.1|8375.1|8373.8|279
1641233700000|2022-01-03 18:15:00|8376.3|8374.8|8376.2|8375.3|8377.1|8375.9|8375.5|8374.3|151
1641234000000|2022-01-03 18:20:00|8376.3|8375.4|8377.9|8377|8378.2|8377.1|8375.6|8374.5|269
1641234300000|2022-01-03 18:25:00|8378|8377.1|8378.7|8377.2|8379.5|8378.3|8377.9|8376.6|244
1641234600000|2022-01-03 18:30:00|8378.4|8377.5|8377.6|8376.1|8378.6|8377.6|8377.2|8376|144
1641234900000|2022-01-03 18:35:00|8377.7|8376.2|8378.6|8377.1|8378.8|8377.7|8376.9|8375.8|225
1641235200000|2022-01-03 18:40:00|8378.7|8377.2|8379.5|8378|8379.5|8378.1|8378.1|8376.9|129
1641235500000|2022-01-03 18:45:00|8379.2|8378.3|8379.1|8378.2|8379.6|8378.5|8377.4|8376.5|251
1641235800000|2022-01-03 18:50:00|8379|8378.1|8378.9|8378|8379.7|8378.5|8378.6|8377.5|184
1641236100000|2022-01-03 18:55:00|8379|8378.1|8380|8379.1|8380.3|8379.2|8378.3|8377.1|180
1641236400000|2022-01-03 19:00:00|8380.1|8379.2|8379.9|8379|8381.1|8380|8379.5|8378.4|202
1641236700000|2022-01-03 19:05:00|8379.8|8378.9|8379.1|8377.6|8380.1|8379.1|8378.5|8377.3|221
1641237000000|2022-01-03 19:10:00|8379.2|8377.7|8379.8|8378.9|8380.2|8379.3|8378.3|8377.1|289
1641237300000|2022-01-03 19:15:00|8379.9|8379|8378.5|8377.6|8380|8379|8378.1|8376.9|276
1641237600000|2022-01-03 19:20:00|8378.6|8377.7|8378.9|8378|8379.6|8378.3|8378.1|8376.9|303
1641237900000|2022-01-03 19:25:00|8378.8|8377.9|8379.1|8378.2|8380.1|8379|8378.8|8377.9|197
1641238200000|2022-01-03 19:30:00|8379.2|8378.3|8379.7|8378.8|8380|8378.9|8378.3|8377.2|274
1641238500000|2022-01-03 19:35:00|8379.6|8378.7|8379.3|8378.4|8380.9|8380|8379.2|8378.3|292
1641238800000|2022-01-03 19:40:00|8379.5|8378|8379.2|8378.3|8381.2|8380.3|8378.9|8377.7|299
1641239100000|2022-01-03 19:45:00|8379.3|8378.4|8379.7|8378.8|8380.3|8379.2|8378.6|8377.7|282
1641239400000|2022-01-03 19:50:00|8379.6|8378.7|8380.2|8379.3|8380.4|8379.4|8378.7|8377.8|303
1641239700000|2022-01-03 19:55:00|8380.3|8379.4|8378.5|8377.6|8380.7|8379.6|8377.7|8376.8|468
1641240000000|2022-01-03 20:00:00|8378.4|8377.5|8379.5|8378.6|8381.5|8380.3|8378.3|8376.9|544
1641240300000|2022-01-03 20:05:00|8379.8|8378.3|8380.1|8378.6|8380.8|8379.7|8379.3|8378.2|235
1641240600000|2022-01-03 20:10:00|8379.9|8379|8381|8380.1|8381.9|8380.7|8379.4|8378.2|268
1641240900000|2022-01-03 20:15:00|8380.9|8380|8381|8379.5|8381.4|8380.2|8380|8378.7|185
1641241200000|2022-01-03 20:20:00|8380.9|8379.4|8382.1|8380.6|8382.9|8381.4|8380.9|8379.4|269
1641241500000|2022-01-03 20:25:00|8382|8380.5|8381.5|8380|8383.5|8382|8381.4|8379.9|276
1641241800000|2022-01-03 20:30:00|8381.4|8379.9|8383.6|8382.1|8383.6|8382.4|8381.1|8379.6|291
1641242100000|2022-01-03 20:35:00|8383.7|8382.2|8382.9|8381.4|8383.7|8382.7|8382.4|8381.3|269
1641242400000|2022-01-03 20:40:00|8382.4|8381.5|8383.3|8381.8|8383.9|8382.6|8382.2|8381.1|255
1641242700000|2022-01-03 20:45:00|8382.9|8382|8382.6|8381.1|8384.7|8383.5|8382|8380.8|323
1641243000000|2022-01-03 20:50:00|8382.1|8381.2|8380.6|8379.1|8383|8381.8|8380.3|8379.1|280
1641243300000|2022-01-03 20:55:00|8380.7|8379.2|8381.4|8380.5|8383|8382.1|8380.3|8379|339
1641243600000|2022-01-03 21:00:00|8381.7|8380.2|8381|8380.1|8382.6|8381.3|8381|8380|278
1641243900000|2022-01-03 21:05:00|8381.1|8380.2|8380.2|8378.7|8381.5|8380.3|8380.1|8378.6|178
1641244200000|2022-01-03 21:10:00|8380.3|8378.8|8381.3|8379.8|8381.4|8379.9|8379.8|8378.5|164
1641244500000|2022-01-03 21:15:00|8381.4|8379.9|8381.7|8380.2|8382|8380.8|8381.2|8379.9|168
1641244800000|2022-01-03 21:20:00|8381.5|8380|8381.2|8379.7|8381.5|8380.2|8380.7|8379.5|90
1641245100000|2022-01-03 21:25:00|8380.9|8380|8382.1|8380.6|8382.1|8380.9|8380.8|8379.6|140
1641245400000|2022-01-03 21:30:00|8381.7|8380.8|8381.6|8380.1|8382.1|8380.9|8381.1|8379.6|121
1641245700000|2022-01-03 21:35:00|8381.5|8380|8382.9|8381.4|8383|8381.5|8381.3|8380|84
1641246000000|2022-01-03 21:40:00|8382.8|8381.3|8382.6|8381.1|8383.2|8382.1|8382.3|8380.9|185
1641246300000|2022-01-03 21:45:00|8382.9|8381.4|8383.2|8381.7|8383.7|8382.2|8382.7|8381.2|148
1641246600000|2022-01-03 21:50:00|8383.3|8381.8|8382.8|8381.3|8383.8|8382.1|8382.7|8380.7|231
1641246900000|2022-01-03 21:55:00|8382.7|8381.2|8387|8376.3|8387.2|8381.9|8382.6|8375.7|481
1641247200000|2022-01-03 22:00:00|8385.5|8374.5|8389|8378|8389.1|8378.1|8385.5|8374.5|36
1641247500000|2022-01-03 22:05:00|8389.3|8378.3|8385.2|8374.2|8389.3|8378.3|8383.9|8372.9|77
1641247800000|2022-01-03 22:10:00|8384.8|8373.8|8385|8374|8387.9|8376.9|8381.6|8370.6|218
1641248100000|2022-01-03 22:15:00|8384.6|8373.6|8384.7|8373.7|8388.7|8377.7|8383.3|8372.3|217
1641248400000|2022-01-03 22:20:00|8386.1|8375.1|8385.2|8374.2|8387.2|8376.2|8384.4|8373.4|244
1641248700000|2022-01-03 22:25:00|8385.1|8374.1|8384.9|8373.9|8386.6|8375.6|8384.2|8373.2|740
1641249000000|2022-01-03 22:30:00|8385.6|8374.6|8383.2|8373.4|8386.3|8375.3|8382.8|8372.2|467
1641249300000|2022-01-03 22:35:00|8383.3|8373.6|8384|8375.4|8384.9|8376.2|8382.8|8373.1|270
1641249600000|2022-01-03 22:40:00|8384.1|8374.7|8386.2|8375.2|8387.9|8376.9|8383.9|8374.1|459
1641249900000|2022-01-03 22:45:00|8386.4|8376.1|8387.1|8376.1|8387.7|8377.7|8385.9|8375|987
1641250200000|2022-01-03 22:50:00|8387.2|8376.2|8387.2|8376.2|8388.6|8378.3|8385.4|8374.4|355
1641250500000|2022-01-03 22:55:00|8387.3|8376.3|8387.5|8376.5|8387.6|8376.6|8385.4|8374.4|340
1641250800000|2022-01-03 23:00:00|8387.4|8376.4|8383.6|8377.9|8387.8|8379.8|8382.8|8375.2|647
1641251100000|2022-01-03 23:05:00|8383.5|8378.2|8382|8378.9|8384.9|8380.3|8381.1|8377.7|404
1641251400000|2022-01-03 23:10:00|8381.7|8378.4|8381.9|8380.4|8383.5|8380.8|8381.2|8377.7|316
1641251700000|2022-01-03 23:15:00|8382.1|8380.6|8381.6|8380.1|8383.3|8381.8|8381.5|8379.8|215
1641252000000|2022-01-03 23:20:00|8381.8|8380.3|8381.8|8380.3|8382.6|8381.1|8381.4|8379.9|217
1641252300000|2022-01-03 23:25:00|8381.7|8380.2|8380.7|8379.2|8382.1|8380.6|8380.2|8378.7|216
1641252600000|2022-01-03 23:30:00|8380.9|8379.4|8380.8|8379.3|8381.2|8379.7|8380.3|8378.8|183
1641252900000|2022-01-03 23:35:00|8380.9|8379.4|8380|8378.5|8382.2|8380.7|8378.5|8377|330
1641253200000|2022-01-03 23:40:00|8380.1|8378.6|8380.9|8379.4|8380.9|8379.4|8379.9|8378.4|140
1641253500000|2022-01-03 23:45:00|8380.8|8379.3|8381.7|8380.2|8381.8|8380.3|8380.7|8379.2|182
1641253800000|2022-01-03 23:50:00|8381.8|8380.3|8381.3|8379.8|8382.2|8380.7|8381.1|8379.6|114
1641254100000|2022-01-03 23:55:00|8381.5|8380|8383.5|8382|8383.5|8382|8381.5|8380|168
1641254400000|2022-01-04 00:00:00|8383.4|8381.9|8387.1|8385.6|8387.5|8386|8383.1|8381.6|324
1641254700000|2022-01-04 00:05:00|8387.2|8385.7|8389.4|8387.9|8389.7|8388.2|8387.1|8385.6|478
1641255000000|2022-01-04 00:10:00|8389.5|8388|8389.3|8387.8|8389.8|8388.3|8387.7|8386.3|191
1641255300000|2022-01-04 00:15:00|8389.4|8387.9|8389.7|8388.2|8390.6|8389.1|8388.9|8387.4|172
1641255600000|2022-01-04 00:20:00|8389.8|8388.3|8389.8|8388.3|8390.1|8388.6|8389.1|8387.6|155
1641255900000|2022-01-04 00:25:00|8389.9|8388.4|8388.5|8387|8390|8388.5|8388.1|8386.6|115
1641256200000|2022-01-04 00:30:00|8388.6|8387.1|8388.7|8387.2|8389.2|8387.8|8388.4|8387.1|86
1641256500000|2022-01-04 00:35:00|8388.8|8387.3|8389.8|8388.3|8389.8|8388.3|8388.7|8387.2|130
1641256800000|2022-01-04 00:40:00|8389.9|8388.4|8389.6|8388.1|8390.4|8389|8389.4|8387.9|140
1641257100000|2022-01-04 00:45:00|8389.7|8388.2|8389.1|8388.2|8389.7|8388.2|8388.8|8387.6|121
1641257400000|2022-01-04 00:50:00|8389.5|8388|8390.8|8389.3|8391.4|8389.9|8388.4|8387.1|228
1641257700000|2022-01-04 00:55:00|8390.6|8389.1|8388.9|8387.4|8390.6|8389.1|8388.8|8387.4|154
1641258000000|2022-01-04 01:00:00|8389|8387.5|8389.1|8387.6|8390.1|8388.6|8388.6|8387.2|156
1641258300000|2022-01-04 01:05:00|8389.2|8387.7|8388|8386.5|8389.3|8387.8|8387.8|8386.3|160
1641258600000|2022-01-04 01:10:00|8388.1|8386.6|8388.1|8386.6|8388.6|8387.4|8387.3|8385.8|208
1641258900000|2022-01-04 01:15:00|8388|8386.5|8388.4|8386.9|8389.1|8387.6|8387.3|8385.8|215
1641259200000|2022-01-04 01:20:00|8388.5|8387|8386.2|8384.7|8388.5|8387.1|8385.8|8384.5|197
1641259500000|2022-01-04 01:25:00|8386|8384.5|8386|8384.5|8387.4|8386.1|8385.8|8384.3|150
1641259800000|2022-01-04 01:30:00|8385.9|8384.4|8387.3|8385.8|8387.3|8386.2|8385.9|8384.4|123
1641260100000|2022-01-04 01:35:00|8387.2|8385.7|8387.1|8385.6|8387.8|8386.6|8386.8|8385.4|207
1641260400000|2022-01-04 01:40:00|8387|8385.5|8387.6|8386.1|8388.4|8386.8|8386.9|8385.5|204
1641260700000|2022-01-04 01:45:00|8387.5|8386|8386.8|8385.3|8387.7|8386.5|8385.4|8384.1|222
1641261000000|2022-01-04 01:50:00|8386.9|8385.4|8387.8|8386.3|8388.9|8387.5|8386.6|8385.1|218
1641261300000|2022-01-04 01:55:00|8387.7|8386.2|8388.1|8386.6|8388.7|8387.5|8387.1|8385.9|237
1641261600000|2022-01-04 02:00:00|8388.2|8386.7|8388.5|8387|8389.1|8387.8|8387.8|8386.3|169
1641261900000|2022-01-04 02:05:00|8388.6|8387.1|8390.7|8389.2|8390.7|8389.4|8388.4|8386.9|140
1641262200000|2022-01-04 02:10:00|8390.6|8389.1|8389.8|8388.9|8391.3|8390|8389.7|8388.5|147
1641262500000|2022-01-04 02:15:00|8389.9|8389|8389|8387.5|8390.6|8389.4|8388.6|8387.2|157
1641262800000|2022-01-04 02:20:00|8389.1|8387.6|8389.9|8388.4|8390.6|8389.1|8388.8|8387.4|193
1641263100000|2022-01-04 02:25:00|8389.8|8388.3|8390.1|8388.6|8390.4|8389|8389.6|8388.1|150
1641263400000|2022-01-04 02:30:00|8390|8388.5|8390.7|8389.2|8390.7|8389.4|8389.6|8388.4|110
1641263700000|2022-01-04 02:35:00|8390.8|8389.3|8391.1|8389.6|8391.2|8390|8390.3|8389|144
1641264000000|2022-01-04 02:40:00|8391|8389.5|8391.2|8389.7|8391.6|8390.3|8390.6|8389.3|153
1641264300000|2022-01-04 02:45:00|8391.1|8389.6|8390.2|8388.7|8391.5|8390.2|8389.6|8388.3|172
1641264600000|2022-01-04 02:50:00|8390.1|8388.6|8390.2|8388.7|8390.7|8389.4|8389.8|8388.4|223
1641264900000|2022-01-04 02:55:00|8390.3|8388.8|8389.6|8388.1|8390.3|8389|8388|8386.7|381
1641265200000|2022-01-04 03:00:00|8389.5|8388|8390.9|8389.4|8391.4|8389.9|8389|8387.5|237
1641265500000|2022-01-04 03:05:00|8391|8389.5|8391.6|8390.1|8392.6|8391.1|8390.9|8389.4|298
1641265800000|2022-01-04 03:10:00|8391.7|8390.2|8390.9|8389.4|8392.2|8390.8|8390.8|8389.3|149
1641266100000|2022-01-04 03:15:00|8391|8389.5|8391.8|8390.3|8392.3|8390.9|8390.7|8389.3|271
1641266400000|2022-01-04 03:20:00|8391.7|8390.2|8391.1|8389.6|8392.3|8391.1|8391.1|8389.6|181
1641266700000|2022-01-04 03:25:00|8391|8389.5|8391.6|8390.1|8392.1|8390.6|8390.8|8389.3|270
1641267000000|2022-01-04 03:30:00|8391.4|8389.9|8393|8391.5|8393.1|8391.6|8391.1|8389.8|182
1641267300000|2022-01-04 03:35:00|8392.9|8391.4|8392|8390.5|8393.2|8391.8|8392|8390.5|155
1641267600000|2022-01-04 03:40:00|8392.1|8390.6|8392.8|8391.3|8393.3|8392|8391.4|8390|113
1641267900000|2022-01-04 03:45:00|8392.9|8391.4|8393|8391.5|8393.2|8391.9|8391.9|8390.5|232
1641268200000|2022-01-04 03:50:00|8393.1|8391.6|8392.1|8390.6|8393.1|8391.6|8391.7|8390.2|135
1641268500000|2022-01-04 03:55:00|8392.2|8390.7|8391.6|8390.1|8392.3|8390.9|8391.4|8389.9|146
1641268800000|2022-01-04 04:00:00|8391.5|8390|8391.1|8390.2|8392.1|8390.7|8391|8389.5|145
1641269100000|2022-01-04 04:05:00|8391.4|8389.9|8391.6|8390.1|8392|8390.8|8391|8389.8|166
1641269400000|2022-01-04 04:10:00|8391.7|8390.2|8390.6|8389.1|8392|8390.9|8390.4|8389|172
1641269700000|2022-01-04 04:15:00|8390.7|8389.2|8391.4|8389.9|8391.6|8390.4|8390.4|8389|149
1641270000000|2022-01-04 04:20:00|8391.5|8390|8391.4|8389.9|8391.9|8390.7|8390.7|8389.5|158
1641270300000|2022-01-04 04:25:00|8391.3|8389.8|8391.6|8390.1|8391.8|8390.4|8390.9|8389.7|135
1641270600000|2022-01-04 04:30:00|8391.5|8390|8391.1|8389.6|8391.8|8390.6|8390.7|8389.5|109
1641270900000|2022-01-04 04:35:00|8391|8390.1|8389.5|8388|8391.2|8390.1|8389.2|8388|225
1641271200000|2022-01-04 04:40:00|8389.6|8388.1|8389.1|8388.2|8390.1|8388.8|8388.9|8387.5|143
1641271500000|2022-01-04 04:45:00|8389|8388.1|8389.4|8388.5|8389.8|8388.6|8388|8386.9|162
1641271800000|2022-01-04 04:50:00|8389.3|8388.4|8389.3|8388.4|8389.9|8388.6|8388.8|8387.7|144
1641272100000|2022-01-04 04:55:00|8389.4|8388.5|8390.6|8389.1|8390.7|8389.5|8389.1|8388|172
1641272400000|2022-01-04 05:00:00|8390.7|8389.2|8390.5|8389|8391.5|8390|8389.9|8388.7|299
1641272700000|2022-01-04 05:05:00|8390.6|8389.1|8393.2|8391.7|8393.5|8392.1|8390.3|8388.8|262
1641273000000|2022-01-04 05:10:00|8393.3|8391.8|8391.4|8390.5|8393.8|8392.6|8391.1|8389.8|241
1641273300000|2022-01-04 05:15:00|8391.7|8390.2|8391.4|8390.5|8392.1|8390.9|8391.2|8390.1|141
1641273600000|2022-01-04 05:20:00|8391.3|8390.4|8391.2|8389.7|8391.7|8390.6|8390.5|8389.2|162
1641273900000|2022-01-04 05:25:00|8391.1|8389.6|8393.2|8391.7|8393.3|8392.1|8390.8|8389.6|163
1641274200000|2022-01-04 05:30:00|8393.3|8391.8|8393.5|8392|8393.8|8392.7|8392.7|8391.5|174
1641274500000|2022-01-04 05:35:00|8393.4|8391.9|8391.6|8390.1|8393.6|8392.3|8391.1|8389.9|182
1641274800000|2022-01-04 05:40:00|8391.2|8390.3|8390.8|8389.3|8391.5|8390.5|8390.5|8389.1|169
1641275100000|2022-01-04 05:45:00|8390.9|8389.4|8391.8|8390.3|8392.2|8390.9|8390.9|8389.4|184
1641275400000|2022-01-04 05:50:00|8391.7|8390.2|8391.4|8390.5|8392.4|8391.1|8391.4|8390.1|127
1641275700000|2022-01-04 05:55:00|8391.5|8390.6|8393.9|8393|8394.1|8393|8391.5|8390.3|220
1641276000000|2022-01-04 06:00:00|8393.8|8392.9|8394.5|8393|8395.4|8394.1|8393.2|8392.1|255
1641276300000|2022-01-04 06:05:00|8394.1|8393.2|8393.5|8392|8394.4|8393.4|8392.9|8391.6|191
1641276600000|2022-01-04 06:10:00|8393.4|8391.9|8392.9|8391.4|8393.5|8392.2|8392.7|8391.4|122
1641276900000|2022-01-04 06:15:00|8393.4|8391.9|8393.5|8392|8394.2|8392.9|8393.1|8391.9|188
1641277200000|2022-01-04 06:20:00|8393.4|8391.9|8392|8390.5|8393.5|8392.1|8391.5|8390.3|206
1641277500000|2022-01-04 06:25:00|8392.1|8390.6|8391.9|8390.4|8392.3|8390.8|8391|8389.5|166
1641277800000|2022-01-04 06:30:00|8391.8|8390.3|8390.9|8389.4|8392.3|8391.1|8390.4|8389.1|219
1641278100000|2022-01-04 06:35:00|8390.6|8389.7|8389.9|8388.4|8391.5|8390.2|8389.4|8388.1|192
1641278400000|2022-01-04 06:40:00|8389.8|8388.3|8389.8|8388.3|8390|8388.7|8388.7|8387.3|141
1641278700000|2022-01-04 06:45:00|8389.9|8388.4|8390.5|8389|8390.6|8389.2|8389.2|8388|267
1641279000000|2022-01-04 06:50:00|8390.6|8389.1|8388.3|8386.8|8391.1|8389.8|8388.1|8386.7|274
1641279300000|2022-01-04 06:55:00|8388.2|8386.7|8388.9|8387.4|8389.6|8388.5|8387.6|8386.3|266
1641279600000|2022-01-04 07:00:00|8389|8387.5|8386.1|8384.6|8389|8387.5|8385.6|8384.2|381
1641279900000|2022-01-04 07:05:00|8386.2|8384.7|8386.1|8384.6|8387|8385.8|8384.6|8383.2|318
1641280200000|2022-01-04 07:10:00|8386.2|8384.7|8384.6|8383.1|8388.2|8387.1|8384.3|8383|349
1641280500000|2022-01-04 07:15:00|8384.7|8383.2|8384.2|8382.7|8385.1|8383.7|8383.3|8382|357
1641280800000|2022-01-04 07:20:00|8384.1|8382.6|8382.9|8381.4|8385.2|8383.7|8382.8|8381.3|273
1641281100000|2022-01-04 07:25:00|8383|8381.5|8381.6|8380.1|8383.2|8382|8380.9|8379.7|262
1641281400000|2022-01-04 07:30:00|8381.7|8380.2|8378|8377.1|8381.8|8380.5|8378|8376.8|388
1641281700000|2022-01-04 07:35:00|8378.1|8377.2|8380.4|8379.5|8380.7|8379.6|8378|8376.9|357
1641282000000|2022-01-04 07:40:00|8380.3|8379.4|8377.9|8376.4|8381.5|8380.3|8377.2|8375.8|341
1641282300000|2022-01-04 07:45:00|8377.8|8376.3|8375.7|8374.8|8378.4|8377.3|8375.3|8374.4|447
1641282600000|2022-01-04 07:50:00|8376.1|8374.6|8375.2|8374.3|8377.3|8376.2|8374|8372.8|494
1641282900000|2022-01-04 07:55:00|8375|8374.1|8372|8370.5|8375.1|8374.2|8371.4|8369.9|520
1641283200000|2022-01-04 08:00:00|8372.1|8370.6|8370.3|8368.8|8372.6|8371.1|8367.8|8366.7|667
1641283500000|2022-01-04 08:05:00|8370.4|8368.9|8371.9|8370.4|8371.9|8370.5|8368.1|8366.9|616
1641283800000|2022-01-04 08:10:00|8371.7|8370.2|8371.5|8370.6|8374.2|8372.9|8369.5|8368.2|639
1641284100000|2022-01-04 08:15:00|8372|8370.5|8371.2|8369.7|8373.5|8372.2|8370.2|8368.8|557
1641284400000|2022-01-04 08:20:00|8371.3|8369.8|8375.4|8373.9|8375.4|8374.2|8369.5|8368.3|470
1641284700000|2022-01-04 08:25:00|8375.1|8373.6|8374.5|8373|8376.1|8374.8|8372.3|8371|588
1641285000000|2022-01-04 08:30:00|8374.6|8373.1|8375|8373.5|8376.1|8374.9|8372.2|8371.2|487
1641285300000|2022-01-04 08:35:00|8375.3|8373.8|8377|8376.1|8377.3|8376.2|8375|8373.7|398
1641285600000|2022-01-04 08:40:00|8377.5|8376|8373.8|8372.9|8377.5|8376.2|8373.1|8371.9|402
1641285900000|2022-01-04 08:45:00|8373.7|8372.8|8367.9|8367|8374.3|8372.9|8367.7|8366.8|481
1641286200000|2022-01-04 08:50:00|8367.8|8366.9|8370.4|8368.9|8370.7|8369.2|8365.5|8364.5|358
1641286500000|2022-01-04 08:55:00|8370.3|8368.8|8368.7|8367.2|8373.8|8372.6|8368.1|8366.9|613
1641286800000|2022-01-04 09:00:00|8368.6|8367.1|8365.8|8364.9|8369.9|8369|8365.3|8364.3|526
1641287100000|2022-01-04 09:05:00|8365.7|8364.8|8368.8|8367.9|8370.7|8369.3|8365.6|8364.7|562
1641287400000|2022-01-04 09:10:00|8368.9|8368|8370.4|8368.9|8371.5|8370.3|8368.8|8367.9|514
1641287700000|2022-01-04 09:15:00|8370.3|8368.8|8367.3|8366.4|8370.4|8369.1|8366.8|8365.7|444
1641288000000|2022-01-04 09:20:00|8367.2|8366.3|8371.3|8370.4|8371.9|8370.9|8367.1|8366.2|471
1641288300000|2022-01-04 09:25:00|8371.6|8370.1|8369.2|8367.7|8373.1|8371.9|8367.6|8366.3|543
1641288600000|2022-01-04 09:30:00|8369.1|8367.6|8370.2|8369.3|8371.4|8370.2|8368.2|8366.9|505
1641288900000|2022-01-04 09:35:00|8370.3|8369.4|8370|8368.5|8370.6|8369.5|8367.5|8366.2|507
1641289200000|2022-01-04 09:40:00|8369.7|8368.8|8366.1|8365.2|8372.5|8371.6|8365.6|8364.6|570
1641289500000|2022-01-04 09:45:00|8366.4|8364.9|8365.8|8364.9|8367.7|8366.6|8365.4|8364.2|495
1641289800000|2022-01-04 09:50:00|8365.7|8364.8|8365.1|8364.2|8366.4|8365.3|8362|8361|456
1641290100000|2022-01-04 09:55:00|8365|8364.1|8365.5|8364|8367.5|8366.3|8364.2|8363.2|495
1641290400000|2022-01-04 10:00:00|8365.7|8364.2|8370.6|8369.1|8370.6|8369.1|8365.3|8364.2|567
1641290700000|2022-01-04 10:05:00|8370.4|8369.5|8371.6|8370.7|8372.1|8371|8369.3|8368.4|456
1641291000000|2022-01-04 10:10:00|8371.7|8370.8|8367.2|8365.7|8372.4|8371.3|8366.5|8365.4|428
1641291300000|2022-01-04 10:15:00|8367.3|8365.8|8363.1|8362.2|8368|8366.9|8363.1|8362|437
1641291600000|2022-01-04 10:20:00|8363.4|8361.9|8371|8370.1|8371.7|8370.5|8363|8361.7|640
1641291900000|2022-01-04 10:25:00|8370.9|8370|8369|8368.1|8371.4|8370.3|8368.9|8368|451
1641292200000|2022-01-04 10:30:00|8369.1|8368.2|8371.1|8370.2|8372.4|8371.3|8368.5|8367.5|535
1641292500000|2022-01-04 10:35:00|8371.5|8370|8368.5|8367.6|8371.5|8370.3|8365.3|8364.2|446
1641292800000|2022-01-04 10:40:00|8368.4|8367.5|8369.1|8367.6|8370|8368.8|8367.2|8366|457
1641293100000|2022-01-04 10:45:00|8368.9|8367.4|8364.3|8363.4|8369.2|8368.3|8364.3|8363.4|399
1641293400000|2022-01-04 10:50:00|8364.6|8363.1|8364.4|8363.5|8364.6|8363.6|8361.9|8360.7|377
1641293700000|2022-01-04 10:55:00|8364.6|8363.7|8366.7|8365.2|8367.4|8366.2|8364.2|8363.3|475
1641294000000|2022-01-04 11:00:00|8366.4|8365.5|8368.4|8366.9|8369|8367.5|8364.9|8363.7|504
1641294300000|2022-01-04 11:05:00|8368.5|8367|8371.4|8369.9|8371.9|8370.8|8367.7|8366.4|439
1641294600000|2022-01-04 11:10:00|8371.5|8370|8369.5|8368.6|8371.6|8370.2|8368.6|8367.4|454
1641294900000|2022-01-04 11:15:00|8369.4|8368.5|8368.2|8366.7|8370.3|8369.1|8367.9|8366.7|401
1641295200000|2022-01-04 11:20:00|8368|8367.1|8365.3|8364.4|8368.1|8367.1|8364.9|8363.6|403
1641295500000|2022-01-04 11:25:00|8365.2|8364.3|8365.9|8364.4|8367.7|8366.4|8364.4|8363.1|541
1641295800000|2022-01-04 11:30:00|8365.8|8364.3|8364.3|8362.8|8366.3|8365.2|8362.7|8361.5|568
1641296100000|2022-01-04 11:35:00|8364.2|8362.7|8361.5|8360|8364.4|8363.3|8361.2|8360|469
1641296400000|2022-01-04 11:40:00|8361.4|8359.9|8359.8|8358.9|8361.7|8360.6|8359.5|8358.4|361
1641296700000|2022-01-04 11:45:00|8360.1|8358.6|8361.5|8360.6|8363|8361.8|8359.8|8358.5|389
1641297000000|2022-01-04 11:50:00|8361.6|8360.7|8361.6|8360.7|8362.1|8360.9|8359.7|8358.8|431
1641297300000|2022-01-04 11:55:00|8361.8|8360.3|8356|8355.1|8362.4|8361.5|8356|8354.9|555
1641297600000|2022-01-04 12:00:00|8356.1|8355.2|8360.5|8359.6|8361.9|8360.8|8356|8355.1|641
1641297900000|2022-01-04 12:05:00|8360.6|8359.7|8365.7|8364.2|8365.8|8364.6|8360.5|8359.3|593
1641298200000|2022-01-04 12:10:00|8365.5|8364.6|8364|8362.5|8365.6|8364.6|8362.1|8360.9|431
1641298500000|2022-01-04 12:15:00|8363.9|8362.4|8365.1|8364.2|8366.5|8365.4|8363.2|8361.7|576
1641298800000|2022-01-04 12:20:00|8365|8364.1|8363.2|8362.3|8365.3|8364.3|8361.6|8360.4|621
1641299100000|2022-01-04 12:25:00|8363.4|8361.9|8364.4|8362.9|8365.9|8364.8|8362|8360.8|521
1641299400000|2022-01-04 12:30:00|8364.5|8363|8364.3|8363.4|8366.3|8365.4|8363.3|8362.1|515
1641299700000|2022-01-04 12:35:00|8364.4|8363.5|8364.7|8363.2|8365.7|8364.8|8362|8360.9|429
1641300000000|2022-01-04 12:40:00|8364.4|8363.5|8365.9|8365|8366.4|8365.2|8363.6|8362.5|478
1641300300000|2022-01-04 12:45:00|8366|8365.1|8364.8|8363.9|8366|8365.1|8362.9|8362|436
1641300600000|2022-01-04 12:50:00|8364.7|8363.8|8363.2|8362.3|8365.2|8364.1|8362.7|8361.8|343
1641300900000|2022-01-04 12:55:00|8363|8362.1|8361.6|8360.7|8363.9|8362.9|8361.4|8360.5|406
1641301200000|2022-01-04 13:00:00|8361.7|8360.8|8361.1|8360.2|8362.3|8361.3|8359.6|8358.7|515
1641301500000|2022-01-04 13:05:00|8361|8360.1|8364.1|8363.2|8364.9|8363.9|8360.6|8359.7|426
1641301800000|2022-01-04 13:10:00|8363.7|8362.8|8362.3|8361.4|8363.8|8362.9|8362.1|8361|399
1641302100000|2022-01-04 13:15:00|8362.2|8361.3|8363.4|8361.9|8363.8|8362.9|8361.9|8360.7|372
1641302400000|2022-01-04 13:20:00|8363.5|8362|8363.2|8361.7|8365.3|8364.1|8361.1|8359.9|540
1641302700000|2022-01-04 13:25:00|8363.1|8361.6|8364.5|8363.6|8364.9|8363.6|8361.6|8360.4|710
1641303000000|2022-01-04 13:30:00|8364.4|8363.5|8360.5|8359.6|8364.8|8363.6|8359.2|8358|691
1641303300000|2022-01-04 13:35:00|8360.7|8359.2|8361.5|8360|8362.4|8361.2|8359.9|8358.9|558
1641303600000|2022-01-04 13:40:00|8361|8360.1|8359.3|8358.4|8361.6|8360.4|8358.1|8357|414
1641303900000|2022-01-04 13:45:00|8359.4|8358.5|8357.7|8356.8|8360|8358.9|8356.6|8355.7|416
1641304200000|2022-01-04 13:50:00|8357.6|8356.7|8350.2|8349.3|8357.9|8356.7|8350.2|8349|447
1641304500000|2022-01-04 13:55:00|8350.1|8349.2|8346.8|8345.9|8351.7|8350.6|8346.6|8345.5|636
1641304800000|2022-01-04 14:00:00|8346.9|8346|8346.8|8345.9|8347.7|8346.7|8342.9|8341.7|679
1641305100000|2022-01-04 14:05:00|8346.9|8346|8350.3|8349.4|8351|8349.9|8346.6|8345.4|408
1641305400000|2022-01-04 14:10:00|8350.2|8349.3|8351.1|8350.2|8352.2|8351|8347.8|8346.9|659
1641305700000|2022-01-04 14:15:00|8351.2|8350.3|8351.1|8349.6|8353.7|8352.6|8350|8348.8|606
1641306000000|2022-01-04 14:20:00|8351|8349.5|8349.5|8348.6|8351|8350.1|8347.7|8346.8|548
1641306300000|2022-01-04 14:25:00|8349.4|8348.5|8346.6|8345.7|8350.1|8348.9|8346.1|8345.1|552
1641306600000|2022-01-04 14:30:00|8346.9|8345.4|8345.5|8344.6|8347.7|8346.5|8343.8|8342.8|663
1641306900000|2022-01-04 14:35:00|8345.8|8344.3|8344.4|8342.9|8346|8344.8|8341.6|8340.4|578
1641307200000|2022-01-04 14:40:00|8344.3|8342.8|8342.8|8341.9|8344.5|8343.3|8341.9|8340.7|438
1641307500000|2022-01-04 14:45:00|8342.9|8342|8343.8|8342.9|8344.1|8343.2|8341.9|8341|451
1641307800000|2022-01-04 14:50:00|8343.7|8342.8|8343.9|8343|8344.6|8343.7|8342.9|8341.8|442
1641308100000|2022-01-04 14:55:00|8343.7|8342.8|8352.5|8346.3|8353.6|8348.4|8342.9|8342|824
1641308400000|2022-01-04 15:00:00|8352.2|8345.5|8344.5|8343|8352.2|8348.3|8343.6|8342.5|999
1641308700000|2022-01-04 15:05:00|8344.4|8342.9|8342.8|8341.9|8346.5|8345.5|8342.6|8341.7|803
1641309000000|2022-01-04 15:10:00|8342.7|8341.8|8342.8|8341.9|8344.1|8343|8340.7|8339.5|647
1641309300000|2022-01-04 15:15:00|8342.9|8342|8346|8345.1|8346.7|8345.6|8342.3|8341.4|659
1641309600000|2022-01-04 15:20:00|8346.1|8345.2|8349|8347.5|8350.5|8349.3|8344.2|8343.1|732
1641309900000|2022-01-04 15:25:00|8348.8|8347.3|8350.9|8350|8354.5|8353.4|8347.9|8346.7|805
1641310200000|2022-01-04 15:30:00|8351|8350.1|8354.6|8353.1|8357|8355.7|8350.3|8349.1|755
1641310500000|2022-01-04 15:35:00|8354.5|8353|8355.3|8353.8|8356.1|8354.9|8352.9|8351.6|632
1641310800000|2022-01-04 15:40:00|8355.4|8353.9|8352.8|8351.9|8356|8354.8|8351|8349.7|626
1641311100000|2022-01-04 15:45:00|8353.1|8351.6|8350.6|8349.7|8353.2|8352.2|8348.4|8347.2|760
1641311400000|2022-01-04 15:50:00|8350.5|8349.6|8349.9|8348.4|8352.9|8351.4|8349.4|8348.1|702
1641311700000|2022-01-04 15:55:00|8349.3|8347.9|8344.7|8343.8|8349.8|8348.3|8344.4|8343.3|994
1641312000000|2022-01-04 16:00:00|8344.9|8344|8348.4|8346.9|8353.7|8352.2|8344.2|8343.2|970
1641312300000|2022-01-04 16:05:00|8348.5|8347|8346|8344.5|8348.6|8347.5|8345|8344.1|787
1641312600000|2022-01-04 16:10:00|8345.6|8344.7|8345.6|8344.1|8346.8|8345.7|8342.9|8341.8|690
1641312900000|2022-01-04 16:15:00|8345.8|8344.3|8348.4|8346.9|8348.9|8347.4|8345.3|8344.1|603
1641313200000|2022-01-04 16:20:00|8348.5|8347|8347.5|8346|8350.2|8348.9|8347.3|8345.8|519
1641313500000|2022-01-04 16:25:00|8347.4|8345.9|8344|8342.5|8348.4|8347.2|8341.8|8340.4|685
1641313800000|2022-01-04 16:30:00|8343.8|8342.3|8338.6|8337.7|8344.6|8343.1|8337.7|8336.8|692
1641314100000|2022-01-04 16:35:00|8338.7|8337.2|8337.3|8336.4|8339.7|8338.2|8337|8335.9|590
1641314400000|2022-01-04 16:40:00|8337.4|8336.5|8340.1|8339.2|8341.2|8339.9|8337.1|8336|458
1641314700000|2022-01-04 16:45:00|8340.5|8339|8338.3|8337.4|8340.5|8339.3|8338.2|8337|427
1641315000000|2022-01-04 16:50:00|8338.6|8337.1|8338.2|8337.3|8339.1|8337.9|8336.5|8335.5|397
1641315300000|2022-01-04 16:55:00|8338.1|8337.2|8341.2|8339.7|8341.3|8339.9|8337.4|8336.1|424
1641315600000|2022-01-04 17:00:00|8341.1|8339.6|8341.3|8339.8|8341.9|8340.4|8340.5|8339.4|325
1641315900000|2022-01-04 17:05:00|8341.2|8339.7|8339.8|8338.9|8341.8|8340.5|8338.4|8337.4|385
1641316200000|2022-01-04 17:10:00|8339.7|8338.8|8338.9|8337.4|8340.9|8339.7|8338.5|8337.2|329
1641316500000|2022-01-04 17:15:00|8338.8|8337.3|8338.3|8336.8|8340.4|8339.2|8337.9|8336.7|331
1641316800000|2022-01-04 17:20:00|8338.1|8336.6|8338.6|8337.1|8338.7|8337.3|8337|8335.8|302
1641317100000|2022-01-04 17:25:00|8338.5|8337|8339.2|8338.3|8339.7|8338.5|8338|8336.8|303
1641317400000|2022-01-04 17:30:00|8339.1|8338.2|8341.2|8339.7|8341.7|8340.5|8338.2|8337|374
1641317700000|2022-01-04 17:35:00|8341.1|8339.6|8340.7|8339.2|8342.3|8341.1|8340|8338.8|351
1641318000000|2022-01-04 17:40:00|8340.6|8339.1|8341.5|8340|8342.2|8340.9|8340.1|8338.9|190
1641318300000|2022-01-04 17:45:00|8341.4|8339.9|8342|8340.5|8343.1|8341.8|8341|8339.8|257
1641318600000|2022-01-04 17:50:00|8341.8|8340.3|8342.4|8340.9|8342.5|8341.3|8339.1|8337.9|309
1641318900000|2022-01-04 17:55:00|8342.3|8340.8|8344|8342.5|8345.1|8343.8|8342|8340.6|351
1641319200000|2022-01-04 18:00:00|8344.1|8342.6|8343.6|8342.1|8344.5|8343.1|8341.5|8340.2|315
1641319500000|2022-01-04 18:05:00|8343.7|8342.2|8343.5|8342|8344|8342.8|8342.7|8341.2|204
1641319800000|2022-01-04 18:10:00|8343.4|8341.9|8344.2|8342.7|8344.2|8343|8342.7|8341.4|219
1641320100000|2022-01-04 18:15:00|8344.1|8342.6|8343.9|8342.4|8344.6|8343.4|8343.1|8341.8|244
1641320400000|2022-01-04 18:20:00|8343.8|8342.3|8343.6|8342.1|8344.1|8342.9|8343.1|8342|180
1641320700000|2022-01-04 18:25:00|8343.7|8342.2|8343.1|8341.6|8343.8|8342.6|8342.1|8340.7|192
1641321000000|2022-01-04 18:30:00|8343|8341.5|8343.7|8342.2|8344|8342.6|8342.3|8341.1|254
1641321300000|2022-01-04 18:35:00|8343.8|8342.3|8344|8342.5|8344.6|8343.1|8342.8|8341.6|308
1641321600000|2022-01-04 18:40:00|8344.1|8342.6|8344.5|8343.6|8345.4|8344.2|8343.6|8342.3|281
1641321900000|2022-01-04 18:45:00|8344.4|8343.5|8343.3|8341.8|8345.5|8344.3|8342.9|8341.7|321
1641322200000|2022-01-04 18:50:00|8343.4|8341.9|8342.4|8340.9|8343.9|8342.6|8342.1|8340.8|251
1641322500000|2022-01-04 18:55:00|8342|8341.1|8342.5|8341|8343.5|8342.3|8341.6|8340.4|414
1641322800000|2022-01-04 19:00:00|8342.6|8341.1|8343.8|8342.3|8344.1|8342.9|8341.7|8340.5|486
1641323100000|2022-01-04 19:05:00|8343.7|8342.8|8343.2|8341.7|8344.1|8342.9|8342.5|8341.2|307
1641323400000|2022-01-04 19:10:00|8343.1|8341.6|8342.9|8341.4|8343.4|8342.1|8341.9|8340.5|276
1641323700000|2022-01-04 19:15:00|8342.8|8341.3|8342.9|8341.4|8343.5|8342|8342.2|8341|260
1641324000000|2022-01-04 19:20:00|8342.3|8341.6|8343.6|8342.1|8344.6|8343.2|8341.7|8340.5|297
1641324300000|2022-01-04 19:25:00|8343.7|8342.2|8343.3|8342.4|8345.3|8344|8343.1|8341.9|329
1641324600000|2022-01-04 19:30:00|8343.4|8342.5|8345.2|8343.7|8345.2|8343.9|8342.8|8341.7|198
1641324900000|2022-01-04 19:35:00|8344.8|8343.9|8344.2|8342.7|8345.6|8344.4|8343.4|8342.1|193
1641325200000|2022-01-04 19:40:00|8344.3|8342.8|8342.6|8341.1|8344.6|8343.1|8342|8340.6|256
1641325500000|2022-01-04 19:45:00|8342.5|8341|8343.7|8342.2|8343.8|8342.6|8341.6|8340.3|248
1641325800000|2022-01-04 19:50:00|8343.6|8342.1|8341.4|8339.9|8343.7|8342.4|8340.7|8339.5|240
1641326100000|2022-01-04 19:55:00|8341.5|8340|8340.6|8339.1|8341.9|8340.7|8340.1|8338.6|399
1641326400000|2022-01-04 20:00:00|8340.5|8339|8339.5|8338|8341.5|8340|8338.8|8337.5|415
1641326700000|2022-01-04 20:05:00|8339.4|8337.9|8340.1|8338.6|8340.4|8338.9|8339.1|8337.6|230
1641327000000|2022-01-04 20:10:00|8340.2|8338.7|8340.9|8340|8341.4|8340|8339.7|8338.2|217
1641327300000|2022-01-04 20:15:00|8341|8340.1|8341.9|8340.4|8342.2|8341|8340.3|8339|232
1641327600000|2022-01-04 20:20:00|8341.8|8340.3|8340.7|8339.8|8341.9|8340.6|8340.3|8339.1|207
1641327900000|2022-01-04 20:25:00|8340.5|8339.6|8340.5|8339|8341.4|8340|8340.3|8339|179
1641328200000|2022-01-04 20:30:00|8340.3|8339.4|8342.3|8340.8|8342.4|8341|8340.2|8339.1|243
1641328500000|2022-01-04 20:35:00|8342.4|8340.9|8343.5|8342|8344|8342.7|8341.3|8340.1|216
1641328800000|2022-01-04 20:40:00|8343.6|8342.1|8341|8339.5|8343.7|8342.4|8340.9|8339.4|187
1641329100000|2022-01-04 20:45:00|8341.1|8339.6|8341.7|8340.8|8342.5|8341.4|8340.6|8339.2|205
1641329400000|2022-01-04 20:50:00|8341.6|8340.7|8340.4|8338.9|8341.8|8340.8|8339.8|8338.5|235
1641329700000|2022-01-04 20:55:00|8340.5|8339|8342.1|8340.6|8342.1|8340.8|8339.9|8338.7|439
1641330000000|2022-01-04 21:00:00|8342|8340.5|8340.5|8339|8342.5|8341.2|8340.1|8338.9|407
1641330300000|2022-01-04 21:05:00|8340.4|8338.9|8340.9|8339.4|8341.4|8340.3|8340|8338.6|202
1641330600000|2022-01-04 21:10:00|8340.8|8339.3|8341|8339.5|8341.4|8339.9|8340.3|8339|151
1641330900000|2022-01-04 21:15:00|8341.1|8339.6|8341.4|8340.5|8341.9|8340.7|8340.7|8339.5|171
1641331200000|2022-01-04 21:20:00|8341.3|8340.4|8342.3|8340.8|8342.6|8341.2|8341.3|8340|150
1641331500000|2022-01-04 21:25:00|8342.2|8340.7|8341|8339.5|8342.5|8341.1|8340.9|8339.4|159
1641331800000|2022-01-04 21:30:00|8340.9|8339.4|8341.5|8340|8341.8|8340.5|8340.7|8339.2|152
1641332100000|2022-01-04 21:35:00|8341.6|8340.1|8340.6|8339.1|8341.7|8340.2|8340.2|8338.7|137
1641332400000|2022-01-04 21:40:00|8340.7|8339.2|8341.1|8339.6|8341.7|8340.2|8340.3|8339|132
1641332700000|2022-01-04 21:45:00|8341.2|8339.7|8343.3|8341.8|8343.3|8341.8|8341|8339.7|198
1641333000000|2022-01-04 21:50:00|8343.2|8341.7|8343.3|8341.8|8344.3|8342.5|8342.9|8341.4|237
1641333300000|2022-01-04 21:55:00|8343.5|8342|8347|8337.6|8348|8342.7|8342.8|8336.9|807
1641333600000|2022-01-04 22:00:00|8348.1|8337.1|8347.9|8336.9|8348.1|8337.1|8346.8|8335.8|45
1641333900000|2022-01-04 22:05:00|8347.7|8336.7|8347.2|8336.2|8348.5|8337.5|8347|8336|58
1641334200000|2022-01-04 22:10:00|8346.5|8335.5|8346.3|8335.3|8348.1|8337.1|8345.4|8334.4|116
1641334500000|2022-01-04 22:15:00|8347|8336|8346.7|8335.7|8347.6|8336.6|8344.9|8333.9|149
1641334800000|2022-01-04 22:20:00|8346.6|8335.6|8347.6|8336.6|8348.5|8337.5|8345.5|8334.5|263
1641335100000|2022-01-04 22:25:00|8347.8|8336.8|8348.4|8337.4|8349.3|8338.3|8346.5|8335.5|259
1641335400000|2022-01-04 22:30:00|8348.7|8337.7|8348.4|8338.8|8349.8|8339.1|8347.3|8336.7|306
1641335700000|2022-01-04 22:35:00|8348.7|8337.9|8348.2|8339.2|8349|8339.5|8346.6|8337.4|224
1641336000000|2022-01-04 22:40:00|8348|8339.1|8348.7|8337.7|8349.5|8339.7|8347.4|8337.6|305
1641336300000|2022-01-04 22:45:00|8348.6|8338|8347.5|8338.6|8349.1|8339.4|8347.4|8337.8|313
1641336600000|2022-01-04 22:50:00|8347.7|8339.1|8348|8338.3|8350|8340.2|8347.4|8337.6|471
1641336900000|2022-01-04 22:55:00|8349|8338.4|8348.4|8337.4|8349.9|8340.7|8346.8|8336.5|646
1641337200000|2022-01-04 23:00:00|8348.3|8337.3|8344.2|8341.4|8350.2|8342.2|8343.7|8337|676
1641337500000|2022-01-04 23:05:00|8344.3|8341.2|8343.5|8340.9|8345.1|8342|8342.3|8340|479
1641337800000|2022-01-04 23:10:00|8343.6|8340.8|8342.6|8341.1|8343.9|8341.4|8341.9|8339.8|291
1641338100000|2022-01-04 23:15:00|8342.7|8341.2|8342.4|8340.9|8343.2|8341.3|8342.2|8340.7|106
1641338400000|2022-01-04 23:20:00|8342.5|8341|8342.5|8341|8343|8341.5|8341.8|8340.3|139
1641338700000|2022-01-04 23:25:00|8342.6|8341.1|8341.7|8340.2|8343.1|8341.6|8341.7|8340.2|158
1641339000000|2022-01-04 23:30:00|8341.9|8340.4|8341.7|8340.2|8342.2|8340.7|8341.4|8339.9|134
1641339300000|2022-01-04 23:35:00|8341.6|8340.1|8342|8340.5|8342.4|8340.9|8341.5|8340|124
1641339600000|2022-01-04 23:40:00|8342.1|8340.6|8340.8|8339.3|8342.3|8340.8|8340.8|8339.3|115
1641339900000|2022-01-04 23:45:00|8340.9|8339.4|8339.5|8338|8340.9|8339.4|8339.4|8337.9|185
1641340200000|2022-01-04 23:50:00|8339.4|8337.9|8340.4|8338.9|8340.6|8339.1|8339.1|8337.6|105
1641340500000|2022-01-04 23:55:00|8340.3|8338.8|8340|8338.5|8340.7|8339.2|8339.9|8338.4|114
1641340800000|2022-01-05 00:00:00|8340.1|8338.6|8340.3|8338.8|8340.5|8339|8339.1|8337.6|186
1641341100000|2022-01-05 00:05:00|8340.2|8338.7|8339.9|8338.4|8340.5|8339|8339.2|8337.7|161
1641341400000|2022-01-05 00:10:00|8339.8|8338.3|8340.2|8338.7|8340.3|8339|8339.4|8337.9|73
1641341700000|2022-01-05 00:15:00|8340|8338.5|8339.9|8338.4|8340.4|8338.9|8339.6|8338.2|127
1641342000000|2022-01-05 00:20:00|8339.8|8338.3|8340.3|8338.8|8340.4|8338.9|8339.5|8338.1|141
1641342300000|2022-01-05 00:25:00|8340.2|8338.7|8339.7|8338.2|8340.4|8338.9|8339.3|8338.1|80
1641342600000|2022-01-05 00:30:00|8339.6|8338.1|8339.7|8338.2|8340.1|8338.8|8338.8|8337.3|133
1641342900000|2022-01-05 00:35:00|8339.8|8338.3|8339.9|8338.4|8340.1|8338.6|8338.3|8336.8|174
1641343200000|2022-01-05 00:40:00|8340|8338.5|8340.8|8339.3|8341.2|8339.7|8339.9|8338.4|128
1641343500000|2022-01-05 00:45:00|8340.7|8339.2|8340.2|8338.7|8340.9|8339.4|8339.8|8338.5|73
1641343800000|2022-01-05 00:50:00|8340.1|8338.6|8336.5|8335|8340.2|8339|8335.9|8334.4|369
1641344100000|2022-01-05 00:55:00|8336.6|8335.1|8335.8|8334.9|8337.4|8336.2|8335.5|8334.2|249
1641344400000|2022-01-05 01:00:00|8335.9|8335|8339.1|8337.6|8339.1|8337.6|8335.5|8334.3|309
1641344700000|2022-01-05 01:05:00|8339|8337.5|8339.4|8337.9|8339.6|8338.1|8338.4|8337.2|182
1641345000000|2022-01-05 01:10:00|8339.3|8337.8|8339.7|8338.2|8340.1|8338.7|8339.3|8337.8|158
1641345300000|2022-01-05 01:15:00|8339.8|8338.3|8338.2|8336.7|8340|8338.7|8338|8336.5|161
1641345600000|2022-01-05 01:20:00|8338.3|8336.8|8339|8337.5|8339.3|8337.8|8337.8|8336.3|248
1641345900000|2022-01-05 01:25:00|8338.8|8337.3|8338.9|8337.4|8339.1|8337.7|8338|8336.6|209
1641346200000|2022-01-05 01:30:00|8339|8337.5|8338|8336.5|8339|8337.8|8337.7|8336.3|184
1641346500000|2022-01-05 01:35:00|8338.1|8336.6|8337.9|8336.4|8339.2|8337.7|8337.7|8336.3|145
1641346800000|2022-01-05 01:40:00|8337.8|8336.3|8338.4|8336.9|8338.6|8337.4|8337.3|8336|197
1641347100000|2022-01-05 01:45:00|8338.5|8337|8338.2|8337.3|8338.8|8337.4|8337.9|8336.6|177
1641347400000|2022-01-05 01:50:00|8338.3|8337.4|8337.9|8336.4|8339.9|8338.9|8337.9|8336.4|320
1641347700000|2022-01-05 01:55:00|8338|8336.5|8336.5|8335|8338.1|8336.8|8336.4|8334.9|226
1641348000000|2022-01-05 02:00:00|8336.4|8334.9|8337.6|8336.1|8337.6|8336.2|8335.5|8334.3|220
1641348300000|2022-01-05 02:05:00|8337.5|8336|8339.3|8337.8|8340.1|8338.8|8337.3|8336|183
1641348600000|2022-01-05 02:10:00|8339.4|8337.9|8339.4|8337.9|8339.5|8338.2|8338.6|8337.4|205
1641348900000|2022-01-05 02:15:00|8339.3|8337.8|8340.5|8339|8340.6|8339.4|8339.2|8337.8|153
1641349200000|2022-01-05 02:20:00|8340.4|8338.9|8342.9|8341.4|8343.4|8341.9|8340.4|8338.9|222
1641349500000|2022-01-05 02:25:00|8342.8|8341.3|8343.1|8341.6|8343.4|8342.1|8342.6|8341.2|160
1641349800000|2022-01-05 02:30:00|8343.2|8341.7|8343.8|8342.3|8343.8|8342.7|8342.4|8341.1|178
1641350100000|2022-01-05 02:35:00|8343.7|8342.2|8343.3|8342.4|8343.7|8342.6|8342.6|8341.5|124
1641350400000|2022-01-05 02:40:00|8343.2|8342.3|8344.3|8342.8|8344.4|8343|8343|8341.9|173
1641350700000|2022-01-05 02:45:00|8344.2|8342.7|8345.9|8344.4|8346.3|8344.8|8344|8342.7|253
1641351000000|2022-01-05 02:50:00|8345.8|8344.3|8346.2|8344.7|8347|8345.5|8345.6|8344.1|217
1641351300000|2022-01-05 02:55:00|8346.1|8344.6|8345.6|8344.1|8346.4|8345|8345.5|8344.1|232
1641351600000|2022-01-05 03:00:00|8345.3|8344.4|8346.1|8344.6|8346.1|8344.9|8344.7|8343.4|201
1641351900000|2022-01-05 03:05:00|8345.8|8344.3|8346.4|8344.9|8346.5|8345|8345.6|8344.1|159
1641352200000|2022-01-05 03:10:00|8346.3|8344.8|8346.8|8345.3|8346.8|8345.4|8345.7|8344.2|142
1641352500000|2022-01-05 03:15:00|8346.7|8345.2|8347.3|8345.8|8347.5|8346.1|8346.1|8344.8|179
1641352800000|2022-01-05 03:20:00|8347.4|8345.9|8347.7|8346.8|8348.1|8346.9|8347.2|8345.7|180
1641353100000|2022-01-05 03:25:00|8347.6|8346.7|8348.4|8346.9|8349.1|8347.6|8347.5|8346.2|171
1641353400000|2022-01-05 03:30:00|8348.5|8347|8349.3|8347.8|8349.7|8348.2|8348.1|8346.7|186
1641353700000|2022-01-05 03:35:00|8349.4|8347.9|8349.3|8347.8|8350|8348.5|8348.7|8347.4|220
1641354000000|2022-01-05 03:40:00|8349.2|8347.7|8348.8|8347.3|8349.4|8347.9|8348.6|8347.3|167
1641354300000|2022-01-05 03:45:00|8348.9|8347.4|8349.6|8348.1|8349.7|8348.4|8348.8|8347.3|116
1641354600000|2022-01-05 03:50:00|8349.5|8348|8349|8347.5|8349.9|8348.6|8348.6|8347.3|92
1641354900000|2022-01-05 03:55:00|8348.9|8347.4|8347.8|8346.3|8349|8347.5|8347.7|8346.2|117
1641355200000|2022-01-05 04:00:00|8347.9|8346.4|8347.1|8345.6|8347.9|8346.7|8346.8|8345.5|118
1641355500000|2022-01-05 04:05:00|8347|8345.5|8347.7|8346.2|8348.1|8346.7|8346.8|8345.5|178
1641355800000|2022-01-05 04:10:00|8347.8|8346.3|8347.4|8345.9|8348|8346.5|8346.7|8345.4|174
1641356100000|2022-01-05 04:15:00|8347.3|8345.8|8347.6|8346.1|8348.5|8347.2|8347|8345.8|270
1641356400000|2022-01-05 04:20:00|8347.7|8346.2|8347.6|8346.1|8347.8|8346.9|8347.2|8345.9|116
1641356700000|2022-01-05 04:25:00|8347.9|8346.4|8346.5|8345|8348.1|8346.6|8346|8344.7|237
1641357000000|2022-01-05 04:30:00|8346.6|8345.1|8345.9|8344.4|8346.7|8345.2|8345.6|8344.2|242
1641357300000|2022-01-05 04:35:00|8345.8|8344.3|8347|8345.5|8347.1|8345.6|8345.6|8344.1|195
1641357600000|2022-01-05 04:40:00|8347.1|8345.6|8347.6|8346.1|8347.7|8346.7|8346.8|8345.3|231
1641357900000|2022-01-05 04:45:00|8347.2|8346.3|8347.9|8346.4|8348.1|8346.7|8347.2|8345.9|146
1641358200000|2022-01-05 04:50:00|8348|8346.5|8348.8|8347.3|8349.2|8347.9|8347|8345.5|247
1641358500000|2022-01-05 04:55:00|8348.7|8347.2|8347.3|8346.4|8349|8347.6|8347.2|8346|215
1641358800000|2022-01-05 05:00:00|8347.6|8346.1|8346.3|8345.4|8347.9|8346.7|8345.8|8344.7|190
1641359100000|2022-01-05 05:05:00|8346.6|8345.1|8347.6|8346.1|8347.6|8346.2|8346.1|8344.9|193
1641359400000|2022-01-05 05:10:00|8347.5|8346|8347.2|8345.7|8347.9|8346.4|8346.8|8345.6|134
1641359700000|2022-01-05 05:15:00|8347.1|8345.6|8346.5|8345|8347.2|8345.9|8346.2|8345|94
1641360000000|2022-01-05 05:20:00|8346.6|8345.1|8347.6|8346.1|8347.6|8346.3|8346.5|8345|135
1641360300000|2022-01-05 05:25:00|8347.5|8346|8348.4|8346.9|8348.9|8347.6|8347.1|8345.7|174
1641360600000|2022-01-05 05:30:00|8348.5|8347|8349|8348.1|8349.7|8348.3|8348.4|8347|160
1641360900000|2022-01-05 05:35:00|8349.4|8347.9|8349.1|8347.6|8349.9|8348.5|8349|8347.5|113
1641361200000|2022-01-05 05:40:00|8348.8|8347.3|8349|8347.5|8349.3|8347.8|8348.5|8347.2|119
1641361500000|2022-01-05 05:45:00|8348.9|8347.4|8349|8347.5|8350.1|8348.6|8348.6|8347.3|114
1641361800000|2022-01-05 05:50:00|8349.1|8347.6|8349.1|8347.6|8349.8|8348.6|8348.6|8347.3|131
1641362100000|2022-01-05 05:55:00|8349|8347.5|8349.3|8347.8|8350|8348.7|8348.8|8347.5|238
1641362400000|2022-01-05 06:00:00|8349.2|8347.7|8349.2|8347.7|8349.9|8348.8|8348.9|8347.5|148
1641362700000|2022-01-05 06:05:00|8349.3|8347.8|8348.2|8346.7|8349.6|8348.4|8348|8346.7|143
1641363000000|2022-01-05 06:10:00|8348.3|8346.8|8348|8346.5|8348.9|8347.6|8347.3|8345.8|182
1641363300000|2022-01-05 06:15:00|8347.9|8346.4|8349.1|8347.6|8349.3|8348.1|8347.7|8346.3|209
1641363600000|2022-01-05 06:20:00|8349|8347.5|8349.6|8348.1|8349.7|8348.3|8348.9|8347.5|165
1641363900000|2022-01-05 06:25:00|8349.7|8348.2|8350.2|8348.7|8350.4|8349.2|8349.3|8347.9|168
1641364200000|2022-01-05 06:30:00|8350.1|8348.6|8350.2|8348.7|8350.4|8349.1|8349.5|8348.3|139
1641364500000|2022-01-05 06:35:00|8350.1|8348.6|8351|8349.5|8351.1|8349.9|8349.6|8348.4|182
1641364800000|2022-01-05 06:40:00|8350.9|8349.4|8350.3|8348.8|8351|8349.5|8349.4|8348.2|157
1641365100000|2022-01-05 06:45:00|8350.2|8348.7|8350.1|8349.2|8350.7|8349.5|8349.7|8348.4|148
1641365400000|2022-01-05 06:50:00|8350.5|8349|8347.7|8346.8|8350.5|8349|8347.6|8346.7|179
1641365700000|2022-01-05 06:55:00|8347.6|8346.7|8347.2|8345.7|8348.6|8347.4|8346.8|8345.6|225
1641366000000|2022-01-05 07:00:00|8347|8345.5|8348.1|8346.6|8348.9|8347.8|8347|8345.5|242
1641366300000|2022-01-05 07:05:00|8348|8346.5|8348.4|8347.5|8349.9|8348.7|8347.7|8346.4|271
1641366600000|2022-01-05 07:10:00|8348.5|8347.6|8349.2|8347.7|8350.6|8349.5|8348.5|8347.4|240
1641366900000|2022-01-05 07:15:00|8349.1|8347.6|8345.4|8343.9|8349.2|8347.9|8345.1|8343.8|332
1641367200000|2022-01-05 07:20:00|8345.5|8344|8348.1|8346.6|8348.1|8346.9|8345|8343.8|275
1641367500000|2022-01-05 07:25:00|8347.9|8346.4|8351.1|8349.6|8352.4|8351|8347.9|8346.4|257
1641367800000|2022-01-05 07:30:00|8350.8|8349.9|8350.5|8349.6|8351.2|8350|8349.5|8348.4|343
1641368100000|2022-01-05 07:35:00|8350.4|8349.5|8350|8349.1|8352.3|8351.2|8349.8|8348.5|286
1641368400000|2022-01-05 07:40:00|8350.1|8349.2|8348.8|8347.3|8352|8350.8|8348.5|8347.2|323
1641368700000|2022-01-05 07:45:00|8348.7|8347.2|8346.7|8345.8|8349.2|8348|8345.2|8344.3|380
1641369000000|2022-01-05 07:50:00|8346.8|8345.9|8347.9|8347|8348.3|8347.4|8345.7|8344.8|258
1641369300000|2022-01-05 07:55:00|8348|8347.1|8347.9|8346.4|8351.1|8349.9|8347.6|8346.4|314
1641369600000|2022-01-05 08:00:00|8348.1|8346.6|8342.2|8340.7|8350.8|8349.9|8340.8|8339.7|600
1641369900000|2022-01-05 08:05:00|8342.1|8340.6|8345.5|8344|8346|8344.9|8340.9|8339.9|465
1641370200000|2022-01-05 08:10:00|8345.6|8344.1|8347.4|8345.9|8349.4|8348.4|8343.8|8342.6|465
1641370500000|2022-01-05 08:15:00|8347.3|8345.8|8346|8344.5|8348.1|8347.2|8344.4|8343.2|505
1641370800000|2022-01-05 08:20:00|8346.1|8344.6|8347.5|8346.6|8351.9|8351|8345.4|8344.5|469
1641371100000|2022-01-05 08:25:00|8347.8|8346.3|8345.8|8344.3|8348.7|8347.4|8345.3|8344.2|429
1641371400000|2022-01-05 08:30:00|8345.9|8344.4|8344.1|8342.6|8346.2|8345.3|8343.8|8342.6|389
1641371700000|2022-01-05 08:35:00|8343.6|8342.7|8342.7|8341.8|8344.5|8343.3|8342.5|8341.4|409
1641372000000|2022-01-05 08:40:00|8342.8|8341.9|8343.5|8342|8346.1|8344.9|8342.7|8341.8|466
1641372300000|2022-01-05 08:45:00|8343.4|8341.9|8342.4|8340.9|8343.5|8342.2|8340.7|8339.6|485
1641372600000|2022-01-05 08:50:00|8342.3|8340.8|8343.7|8342.2|8343.9|8342.7|8342.1|8340.7|396
1641372900000|2022-01-05 08:55:00|8343.8|8342.3|8344.6|8343.1|8344.9|8343.8|8342.9|8341.6|429
1641373200000|2022-01-05 09:00:00|8344.5|8343|8346.3|8344.8|8346.3|8345.1|8342.7|8341.4|444
1641373500000|2022-01-05 09:05:00|8346.4|8344.9|8347.2|8345.7|8348.1|8346.9|8345|8343.8|427
1641373800000|2022-01-05 09:10:00|8347.4|8345.9|8345.4|8343.9|8347.4|8346.1|8343.1|8342|432
1641374100000|2022-01-05 09:15:00|8345.3|8343.8|8345.3|8343.8|8346.6|8345.4|8343.6|8342.4|392
1641374400000|2022-01-05 09:20:00|8345.2|8343.7|8353.4|8351.9|8353.5|8352|8343.8|8342.6|664
1641374700000|2022-01-05 09:25:00|8353.3|8351.8|8348.1|8346.6|8354.2|8353.1|8347.9|8346.5|488
1641375000000|2022-01-05 09:30:00|8348|8346.5|8346.8|8345.3|8348.6|8347.5|8345.7|8344.7|470
1641375300000|2022-01-05 09:35:00|8346.9|8345.4|8351.2|8349.7|8351.3|8349.9|8345.8|8344.6|444
1641375600000|2022-01-05 09:40:00|8350.8|8349.9|8349.4|8348.5|8352.1|8350.9|8348.9|8347.8|381
1641375900000|2022-01-05 09:45:00|8349.5|8348.6|8349.9|8348.4|8351|8349.7|8348.6|8347.2|367
1641376200000|2022-01-05 09:50:00|8349.8|8348.3|8352.8|8351.3|8353|8351.9|8348.8|8347.6|501
1641376500000|2022-01-05 09:55:00|8352.9|8351.4|8356.3|8354.8|8356.4|8355.4|8352.4|8351.2|445
1641376800000|2022-01-05 10:00:00|8356.4|8354.9|8356.3|8355.4|8357.1|8356|8354.5|8353.1|563
1641377100000|2022-01-05 10:05:00|8356.2|8355.3|8354.1|8352.6|8358|8356.8|8353.4|8352.4|522
1641377400000|2022-01-05 10:10:00|8354.2|8352.7|8352.3|8351.4|8354.6|8353.4|8352.3|8351.1|427
1641377700000|2022-01-05 10:15:00|8352.6|8351.1|8353.4|8352.5|8353.8|8352.6|8350.3|8349|443
1641378000000|2022-01-05 10:20:00|8353.3|8352.4|8353.9|8353|8354.5|8353.6|8352.2|8351.2|370
1641378300000|2022-01-05 10:25:00|8354.6|8353.1|8354.6|8353.7|8358.6|8357.3|8353.5|8352.6|628
1641378600000|2022-01-05 10:30:00|8354.5|8353.6|8356.2|8354.7|8357.1|8356|8353.7|8352.5|648
1641378900000|2022-01-05 10:35:00|8356.3|8354.8|8355.5|8354.6|8357.4|8356.5|8355.4|8354.4|426
1641379200000|2022-01-05 10:40:00|8355.7|8354.2|8361|8360.1|8361.2|8360.2|8355.4|8354.2|367
1641379500000|2022-01-05 10:45:00|8360.9|8360|8358.7|8357.2|8361.5|8360.4|8358|8356.7|441
1641379800000|2022-01-05 10:50:00|8358.4|8357.5|8355.9|8355|8358.7|8357.5|8355.1|8353.8|357
1641380100000|2022-01-05 10:55:00|8356|8355.1|8356.6|8355.7|8357.2|8355.9|8354.1|8352.9|337
1641380400000|2022-01-05 11:00:00|8356.7|8355.8|8356|8355.1|8356.9|8355.8|8354.4|8353.5|386
1641380700000|2022-01-05 11:05:00|8356.1|8355.2|8356.1|8354.6|8359|8358|8355.6|8354.5|332
1641381000000|2022-01-05 11:10:00|8355.9|8355|8358.1|8356.6|8359.6|8358.4|8355.6|8354.4|405
1641381300000|2022-01-05 11:15:00|8358.2|8356.7|8356.1|8355.2|8359.6|8358.7|8356.1|8355.2|328
1641381600000|2022-01-05 11:20:00|8356.2|8355.3|8360.7|8359.2|8361.7|8360.5|8355.3|8354.4|353
1641381900000|2022-01-05 11:25:00|8360.6|8359.1|8361|8359.5|8362.5|8361.4|8359.1|8358|474
1641382200000|2022-01-05 11:30:00|8360.9|8359.4|8362.1|8360.6|8362.9|8361.6|8359.6|8358.5|353
1641382500000|2022-01-05 11:35:00|8362|8360.5|8360.8|8359.3|8363.5|8362.3|8359.3|8358.2|447
1641382800000|2022-01-05 11:40:00|8360.7|8359.2|8356.7|8355.2|8362.2|8360.7|8355.7|8354.7|467
1641383100000|2022-01-05 11:45:00|8356.4|8355.5|8357.8|8356.3|8358.3|8357.2|8355.7|8354.5|346
1641383400000|2022-01-05 11:50:00|8357.4|8356.5|8356.8|8355.9|8358.2|8357|8356.5|8355.2|281
1641383700000|2022-01-05 11:55:00|8356.7|8355.8|8359.3|8358.4|8359.9|8358.8|8356.5|8355.3|394
1641384000000|2022-01-05 12:00:00|8359|8357.5|8357.7|8356.8|8362.2|8361|8356.7|8355.7|454
1641384300000|2022-01-05 12:05:00|8357.8|8356.9|8355.4|8354.5|8358.6|8357.6|8355.1|8353.9|346
1641384600000|2022-01-05 12:10:00|8355.7|8354.8|8356.6|8355.7|8357.6|8356.3|8355.6|8354.3|301
1641384900000|2022-01-05 12:15:00|8356.5|8355.6|8360.9|8360|8362.3|8361|8355.7|8354.6|586
1641385200000|2022-01-05 12:20:00|8361.2|8359.7|8359.8|8358.9|8362.8|8361.6|8359.6|8358.4|433
1641385500000|2022-01-05 12:25:00|8359.7|8358.8|8357.5|8356|8360.7|8359.7|8357|8355.8|274
1641385800000|2022-01-05 12:30:00|8357.4|8355.9|8357.3|8356.4|8359.1|8357.9|8356.3|8355.2|333
1641386100000|2022-01-05 12:35:00|8357.4|8356.5|8355|8353.5|8357.9|8357|8354.4|8353.3|462
1641386400000|2022-01-05 12:40:00|8354.8|8353.9|8356.6|8355.1|8357.3|8356.3|8354.3|8353.1|444
1641386700000|2022-01-05 12:45:00|8356.7|8355.2|8355.9|8354.4|8358.5|8357.3|8355|8354|376
1641387000000|2022-01-05 12:50:00|8355.8|8354.3|8355.5|8354|8356.3|8355.1|8354.2|8352.9|372
1641387300000|2022-01-05 12:55:00|8355.4|8353.9|8351.2|8350.3|8355.5|8354.3|8350.8|8349.6|494
1641387600000|2022-01-05 13:00:00|8351.4|8350.5|8352.1|8351.2|8353.6|8352.4|8350.3|8349|532
1641387900000|2022-01-05 13:05:00|8352|8351.1|8352.5|8351.6|8352.9|8351.7|8350.1|8348.8|518
1641388200000|2022-01-05 13:10:00|8352.6|8351.7|8357.4|8351.2|8357.6|8354.1|8352.5|8349.1|661
1641388500000|2022-01-05 13:15:00|8357.5|8351.9|8351.6|8350.1|8357.8|8353.9|8348.8|8347.3|1007
1641388800000|2022-01-05 13:20:00|8351.3|8350.4|8353.2|8351.7|8355.4|8354.3|8351|8349.9|709
1641389100000|2022-01-05 13:25:00|8352.6|8351.8|8349.6|8348.1|8353.1|8351.8|8347.9|8346.8|656
1641389400000|2022-01-05 13:30:00|8349.7|8348.2|8349.9|8349|8351.4|8350.3|8349.2|8348.1|535
1641389700000|2022-01-05 13:35:00|8349.8|8348.9|8356.6|8355.7|8356.7|8355.8|8349.8|8348.6|681
1641390000000|2022-01-05 13:40:00|8356.7|8355.8|8354.9|8353.4|8357|8355.9|8353.9|8352.8|669
1641390300000|2022-01-05 13:45:00|8354.7|8353.8|8357.9|8356.4|8357.9|8356.9|8352.6|8351.6|735
1641390600000|2022-01-05 13:50:00|8357.8|8356.3|8356.1|8354.6|8357.9|8356.8|8355.5|8354.4|559
1641390900000|2022-01-05 13:55:00|8355.5|8354.4|8358.4|8357.5|8359.2|8358|8355.1|8353.9|596
1641391200000|2022-01-05 14:00:00|8358.3|8357.4|8359.7|8358.8|8361.1|8359.9|8356.6|8355.5|598
1641391500000|2022-01-05 14:05:00|8359.8|8358.9|8360.5|8359.6|8360.7|8359.6|8358|8356.7|477
1641391800000|2022-01-05 14:10:00|8360.8|8359.3|8359.7|8358.2|8361.5|8360|8357.8|8356.3|467
1641392100000|2022-01-05 14:15:00|8359.8|8358.3|8361.1|8359.6|8361.7|8360.6|8359.7|8358.2|393
1641392400000|2022-01-05 14:20:00|8360.7|8359.8|8362.8|8361.9|8364.4|8363.3|8360.6|8359.4|618
1641392700000|2022-01-05 14:25:00|8362.9|8362|8362.3|8361.4|8364|8362.7|8362.2|8361.1|510
1641393000000|2022-01-05 14:30:00|8362.2|8361.3|8359.7|8358.8|8363.9|8363|8358.8|8357.6|767
1641393300000|2022-01-05 14:35:00|8360.1|8358.6|8366.2|8364.7|8366.2|8365|8358.4|8357.1|644
1641393600000|2022-01-05 14:40:00|8366.1|8365.2|8363.5|8362|8366.9|8365.7|8362|8360.9|583
1641393900000|2022-01-05 14:45:00|8363.4|8361.9|8365.5|8364.6|8367.5|8366.3|8362.5|8361.3|558
1641394200000|2022-01-05 14:50:00|8365.4|8364.5|8368.3|8366.8|8368.4|8367.1|8364.7|8363.5|474
1641394500000|2022-01-05 14:55:00|8368.2|8366.7|8368.1|8367.2|8368.9|8367.8|8363.4|8362.1|682
1641394800000|2022-01-05 15:00:00|8368|8367.1|8371.9|8371|8372.2|8371.3|8367.2|8366.1|782
1641395100000|2022-01-05 15:05:00|8372|8371.1|8368.6|8367.7|8373.2|8371.9|8367.7|8366.7|609
1641395400000|2022-01-05 15:10:00|8368.5|8367.6|8368.7|8367.2|8369.1|8368|8366.2|8364.9|607
1641395700000|2022-01-05 15:15:00|8368.5|8367|8367.4|8365.9|8369|8367.8|8365.5|8364|654
1641396000000|2022-01-05 15:20:00|8367.5|8366|8363.5|8362|8367.9|8366.8|8362.8|8361.5|640
1641396300000|2022-01-05 15:25:00|8363.1|8362.2|8365|8363.5|8365.7|8364.6|8360.7|8359.6|678
1641396600000|2022-01-05 15:30:00|8365.3|8363.8|8365.1|8364.2|8366.8|8365.4|8363.8|8362.6|601
1641396900000|2022-01-05 15:35:00|8365|8364.1|8363.7|8362.2|8365.4|8364.3|8363.1|8361.9|425
1641397200000|2022-01-05 15:40:00|8363.8|8362.3|8363.5|8362.6|8364.4|8363.5|8362.5|8361.2|541
1641397500000|2022-01-05 15:45:00|8363.7|8362.8|8361.7|8360.8|8363.8|8362.8|8361.5|8360.3|562
1641397800000|2022-01-05 15:50:00|8361.9|8360.4|8357.5|8356.6|8362.4|8361|8356.4|8355.2|656
1641398100000|2022-01-05 15:55:00|8357.4|8356.5|8357.7|8356.8|8358.8|8357.7|8355.5|8354.5|797
1641398400000|2022-01-05 16:00:00|8357.9|8357|8358.5|8357.6|8358.8|8357.8|8355|8354.1|661
1641398700000|2022-01-05 16:05:00|8358.3|8357.4|8358.2|8357.3|8362.9|8361.7|8357.5|8356.2|463
1641399000000|2022-01-05 16:10:00|8358.1|8357.2|8360.3|8359.4|8362.2|8361.1|8357.6|8356.5|417
1641399300000|2022-01-05 16:15:00|8360.2|8359.3|8358.2|8356.7|8363.1|8362|8357.8|8356.6|527
1641399600000|2022-01-05 16:20:00|8358|8357.1|8352.1|8351.2|8358.2|8357.2|8351.4|8350.5|529
1641399900000|2022-01-05 16:25:00|8352|8351.1|8349.6|8348.1|8352.8|8351.9|8348.4|8347.5|588
1641400200000|2022-01-05 16:30:00|8349.5|8348|8350.9|8350|8351.7|8350.5|8348.8|8347.7|515
1641400500000|2022-01-05 16:35:00|8351.4|8349.9|8350.2|8348.7|8352.2|8350.9|8349.5|8348.3|492
1641400800000|2022-01-05 16:40:00|8349.8|8348.9|8350.9|8350|8351|8350|8348.4|8347.3|410
1641401100000|2022-01-05 16:45:00|8351|8350.1|8352.9|8351.4|8353.1|8351.8|8349.5|8348.3|474
1641401400000|2022-01-05 16:50:00|8353.2|8352|8351.4|8350.5|8353.5|8352.3|8351.4|8350.5|468
1641401700000|2022-01-05 16:55:00|8351.5|8350.6|8351.8|8350.3|8352.6|8351.3|8350|8348.9|450
1641402000000|2022-01-05 17:00:00|8351.7|8350.2|8352|8351.1|8353.2|8352|8351.1|8350|450
1641402300000|2022-01-05 17:05:00|8352.1|8351.2|8351.8|8350.3|8353.2|8352|8350.7|8349.4|419
1641402600000|2022-01-05 17:10:00|8351.6|8350.1|8351.3|8349.8|8352.3|8351.1|8350.4|8349.1|370
1641402900000|2022-01-05 17:15:00|8351.2|8349.7|8350.3|8348.8|8351.3|8350.2|8349.3|8348.1|247
1641403200000|2022-01-05 17:20:00|8350.2|8348.7|8349.5|8348.6|8351.5|8350.2|8348.1|8346.9|527
1641403500000|2022-01-05 17:25:00|8349.4|8348.5|8348.8|8347.3|8350.3|8349.2|8348.5|8347.3|331
1641403800000|2022-01-05 17:30:00|8349|8347.5|8348.1|8347.2|8349.7|8348.8|8346.8|8345.6|395
1641404100000|2022-01-05 17:35:00|8348.4|8346.9|8348.4|8347.5|8349.3|8348.2|8347.4|8346.3|317
1641404400000|2022-01-05 17:40:00|8348.5|8347.6|8349|8348.1|8350.7|8349.6|8348.3|8347.2|313
1641404700000|2022-01-05 17:45:00|8349.1|8348.2|8349.6|8348.7|8350|8348.8|8348|8346.9|327
1641405000000|2022-01-05 17:50:00|8349.7|8348.8|8349.4|8348.5|8351.9|8350.8|8347.7|8346.8|466
1641405300000|2022-01-05 17:55:00|8349.8|8348.3|8346.5|8345.6|8350.9|8349.5|8346.4|8345.2|326
1641405600000|2022-01-05 18:00:00|8346.4|8345.5|8345.1|8344.2|8347.7|8346.6|8344.3|8343|333
1641405900000|2022-01-05 18:05:00|8345.2|8344.3|8345|8344.1|8346.1|8345|8344.2|8343.3|231
1641406200000|2022-01-05 18:10:00|8344.9|8344|8344.8|8343.9|8346.3|8345.4|8344|8343.1|320
1641406500000|2022-01-05 18:15:00|8344.4|8343.5|8342.5|8341.6|8344.5|8343.6|8341.8|8340.9|373
1641406800000|2022-01-05 18:20:00|8342.4|8341.5|8342.3|8341.4|8342.7|8341.7|8340.9|8339.8|425
1641407100000|2022-01-05 18:25:00|8342.2|8341.3|8341.8|8340.3|8343.2|8342|8340.7|8339.6|265
1641407400000|2022-01-05 18:30:00|8341.9|8340.4|8343.2|8341.7|8343.2|8342.1|8340.4|8339.5|401
1641407700000|2022-01-05 18:35:00|8343.1|8342.2|8344|8343.1|8344.8|8343.5|8342.9|8341.9|267
1641408000000|2022-01-05 18:40:00|8344.4|8342.9|8344.3|8342.8|8345|8344.1|8343.9|8342.7|169
1641408300000|2022-01-05 18:45:00|8344.4|8342.9|8345.2|8344.3|8346|8344.8|8344|8342.8|209
1641408600000|2022-01-05 18:50:00|8345.1|8344.2|8344.4|8343.5|8345.4|8344.4|8343.8|8342.6|175
1641408900000|2022-01-05 18:55:00|8344.5|8343.6|8347.1|8343.6|8347.6|8345.1|8344.4|8342.8|502
1641409200000|2022-01-05 19:00:00|8347|8343.7|8345|8343.5|8348.5|8345.1|8343.1|8341.6|1077
1641409500000|2022-01-05 19:05:00|8344.9|8343.4|8340.7|8339.2|8345.7|8344.2|8340.6|8339.1|1022
1641409800000|2022-01-05 19:10:00|8340.6|8339.1|8338.6|8337.1|8341.4|8339.9|8338|8336.8|911
1641410100000|2022-01-05 19:15:00|8338.5|8337|8339.9|8338.4|8341.6|8340.1|8337.7|8336.2|796
1641410400000|2022-01-05 19:20:00|8340.1|8338.6|8339.8|8338.3|8341.5|8340.3|8339.2|8338|533
1641410700000|2022-01-05 19:25:00|8339.9|8338.4|8340.8|8339.3|8342|8340.5|8338.7|8337.5|574
1641411000000|2022-01-05 19:30:00|8340.7|8339.2|8342.4|8340.9|8343.6|8342.1|8339.3|8337.8|620
1641411300000|2022-01-05 19:35:00|8342.6|8341.1|8343.6|8342.1|8344.4|8343.1|8341.5|8340.2|629
1641411600000|2022-01-05 19:40:00|8343.4|8341.9|8344.8|8343.9|8345.3|8344|8343.1|8341.9|521
1641411900000|2022-01-05 19:45:00|8344.6|8343.7|8341.7|8340.8|8345.1|8343.8|8341.5|8340.3|558
1641412200000|2022-01-05 19:50:00|8341.8|8340.3|8343.4|8342.5|8343.7|8342.5|8341|8339.9|556
1641412500000|2022-01-05 19:55:00|8343.3|8342.4|8341.2|8340.3|8345.1|8343.7|8340.5|8339.3|681
1641412800000|2022-01-05 20:00:00|8341.5|8340.6|8343.2|8341.7|8343.9|8343|8341.1|8339.8|591
1641413100000|2022-01-05 20:05:00|8343.1|8341.6|8342.3|8340.8|8343.4|8342|8341.5|8340.4|483
1641413400000|2022-01-05 20:10:00|8342.4|8340.9|8341|8339.5|8343|8341.8|8340.9|8339.4|340
1641413700000|2022-01-05 20:15:00|8340.9|8339.4|8342.3|8340.8|8342.7|8341.3|8340.9|8339.4|434
1641414000000|2022-01-05 20:20:00|8342.4|8340.9|8342.3|8340.8|8343.3|8342.2|8341.5|8340.3|426
1641414300000|2022-01-05 20:25:00|8342.4|8340.9|8343.9|8342.4|8344.3|8343|8341.7|8340.6|390
1641414600000|2022-01-05 20:30:00|8344|8342.5|8345|8343.5|8345.3|8344.1|8343.1|8341.9|441
1641414900000|2022-01-05 20:35:00|8344.9|8343.4|8345.5|8344|8345.7|8344.2|8343.7|8342.3|412
1641415200000|2022-01-05 20:40:00|8345.6|8344.1|8345.3|8343.8|8345.8|8344.4|8344.1|8342.9|398
1641415500000|2022-01-05 20:45:00|8345.2|8343.7|8347.2|8345.7|8347.4|8346.2|8345.2|8343.7|412
1641415800000|2022-01-05 20:50:00|8347.3|8345.8|8346.8|8345.3|8347.4|8346.1|8345.4|8344|367
1641416100000|2022-01-05 20:55:00|8346.9|8345.4|8348.4|8346.9|8348.9|8347.8|8345.8|8344.7|453
1641416400000|2022-01-05 21:00:00|8348.3|8346.8|8348.2|8346.7|8348.9|8347.6|8347.6|8346.4|287
1641416700000|2022-01-05 21:05:00|8347.9|8347|8346.6|8345.1|8348.3|8347|8346.1|8344.9|115
1641417000000|2022-01-05 21:10:00|8346.5|8345|8347|8345.5|8347.5|8346.2|8346.2|8344.8|186
1641417300000|2022-01-05 21:15:00|8347.1|8345.6|8346.8|8345.3|8347.4|8346.2|8346.4|8345.2|208
1641417600000|2022-01-05 21:20:00|8346.9|8345.4|8347|8345.5|8347|8345.5|8346.3|8344.8|116
1641417900000|2022-01-05 21:25:00|8346.9|8345.4|8347.2|8345.7|8348.1|8346.6|8346.9|8345.4|135
1641418200000|2022-01-05 21:30:00|8347.1|8345.6|8347|8345.5|8347.3|8346|8346.2|8345|162
1641418500000|2022-01-05 21:35:00|8347.1|8345.6|8347.5|8346|8347.6|8346.3|8347|8345.5|90
1641418800000|2022-01-05 21:40:00|8347.7|8346.2|8347.1|8345.6|8347.8|8346.3|8346.7|8345.3|160
1641419100000|2022-01-05 21:45:00|8347.2|8345.7|8347.8|8346.3|8348.4|8347.2|8346.9|8345.4|150
1641419400000|2022-01-05 21:50:00|8347.9|8346.4|8346.7|8343.3|8350.2|8347|8346|8341.7|612
1641419700000|2022-01-05 21:55:00|8346.6|8343.1|8350.6|8339.6|8350.7|8345.5|8345.7|8337.7|933
1641420000000|2022-01-05 22:00:00|8351.1|8340.1|8351.9|8340.9|8352|8341|8350.2|8339.2|37
1641420300000|2022-01-05 22:05:00|8351.7|8340.7|8351.5|8340.5|8351.7|8340.7|8350.4|8339.4|59
1641420600000|2022-01-05 22:10:00|8349.5|8338.5|8350.9|8339.9|8352|8341|8348.7|8337.7|171
1641420900000|2022-01-05 22:15:00|8351|8340|8350.7|8339.7|8351.1|8340.1|8348.1|8337.1|100
1641421200000|2022-01-05 22:20:00|8351.4|8340.4|8352.2|8341.2|8354.5|8343.5|8347.9|8336.9|274
1641421500000|2022-01-05 22:25:00|8351.9|8340.9|8349.9|8339.3|8354.4|8343.4|8349.6|8338.9|208
1641421800000|2022-01-05 22:30:00|8349.8|8339.6|8350.2|8340.5|8352.2|8341.7|8349|8338.3|425
1641422100000|2022-01-05 22:35:00|8349.9|8340.8|8350.7|8341.1|8352.7|8342.5|8348.5|8339.1|381
1641422400000|2022-01-05 22:40:00|8352.1|8341|8350.3|8341.6|8354.1|8343.1|8349.4|8339.2|737
1641422700000|2022-01-05 22:45:00|8351.1|8341|8351.5|8341.3|8353.5|8342.7|8349.1|8339.4|624
1641423000000|2022-01-05 22:50:00|8351.6|8341.6|8350.5|8341.6|8352.2|8343|8349|8338.4|485
1641423300000|2022-01-05 22:55:00|8350.7|8341.7|8349.9|8341.4|8352|8342.9|8349.1|8339.2|817
1641423600000|2022-01-05 23:00:00|8350|8341|8346.7|8344.1|8351.3|8345|8345.9|8339.8|642
1641423900000|2022-01-05 23:05:00|8346.9|8344.2|8345.7|8344.2|8346.9|8344.9|8345.4|8342.9|416
1641424200000|2022-01-05 23:10:00|8345.6|8344.1|8346.2|8343.4|8346.4|8344.6|8344.7|8342.4|368
1641424500000|2022-01-05 23:15:00|8346|8343.7|8345|8343.5|8346|8344.2|8344.9|8342.9|118
1641424800000|2022-01-05 23:20:00|8345.1|8343.6|8345|8343.5|8345.3|8343.8|8344.5|8342.3|167
1641425100000|2022-01-05 23:25:00|8345.1|8343.6|8344.9|8343.4|8345.8|8344.3|8344.8|8343.3|141
1641425400000|2022-01-05 23:30:00|8345|8343.5|8345.2|8343.7|8345.8|8344.3|8344.9|8343.1|131
1641425700000|2022-01-05 23:35:00|8345.3|8343.8|8345.7|8344.2|8346.7|8345.2|8345.2|8343.7|115
1641426000000|2022-01-05 23:40:00|8345.6|8344.1|8345.5|8344|8346|8344.5|8345.2|8343.7|143
1641426300000|2022-01-05 23:45:00|8345.6|8344.1|8345|8343.5|8345.6|8344.1|8344.7|8343.2|170
1641426600000|2022-01-05 23:50:00|8344.9|8343.4|8345.3|8343.8|8346.1|8344.6|8344.9|8343.4|204
1641426900000|2022-01-05 23:55:00|8345.4|8343.9|8345.2|8343.7|8345.8|8344.3|8344.9|8343.4|176
1641427200000|2022-01-06 00:00:00|8345.3|8343.8|8346.3|8344.8|8347|8345.5|8344.7|8343.3|302
1641427500000|2022-01-06 00:05:00|8346.4|8344.9|8346.5|8345.6|8347|8345.7|8346|8344.5|155
1641427800000|2022-01-06 00:10:00|8346.8|8345.3|8347.2|8345.7|8347.6|8346.2|8346.4|8344.9|135
1641428100000|2022-01-06 00:15:00|8347.3|8345.8|8347.4|8345.9|8347.5|8346|8346.9|8345.4|83
1641428400000|2022-01-06 00:20:00|8347.5|8346|8347.8|8346.3|8348.6|8347.1|8347.5|8346|93
1641428700000|2022-01-06 00:25:00|8347.9|8346.4|8348.3|8346.8|8349.1|8347.6|8347.8|8346.3|86
1641429000000|2022-01-06 00:30:00|8348.4|8346.9|8348.6|8347.1|8349.1|8347.9|8348.2|8346.7|152
1641429300000|2022-01-06 00:35:00|8348.5|8347|8348.5|8347|8348.9|8347.7|8347.5|8346.3|109
1641429600000|2022-01-06 00:40:00|8348.6|8347.1|8349.4|8347.9|8349.9|8348.5|8348.5|8347|126
1641429900000|2022-01-06 00:45:00|8349.5|8348|8348.5|8347|8349.6|8348.1|8348.2|8346.9|141
1641430200000|2022-01-06 00:50:00|8348.6|8347.1|8347.8|8346.3|8352.3|8350.8|8347.6|8346.1|362
1641430500000|2022-01-06 00:55:00|8347.6|8346.1|8347.9|8346.4|8348.4|8347|8346.8|8345.3|219
1641430800000|2022-01-06 01:00:00|8347.8|8346.3|8348.3|8346.8|8348.4|8346.9|8347.3|8345.9|193
1641431100000|2022-01-06 01:05:00|8348.4|8346.9|8350.7|8349.2|8351.3|8349.8|8348.3|8346.8|186
1641431400000|2022-01-06 01:10:00|8350.6|8349.1|8349.2|8347.7|8351.8|8350.3|8348.8|8347.3|264
1641431700000|2022-01-06 01:15:00|8349.3|8347.8|8350.2|8348.7|8350.4|8348.9|8349.1|8347.6|169
1641432000000|2022-01-06 01:20:00|8350.1|8348.6|8350|8348.5|8350.4|8348.9|8349.6|8348.1|137
1641432300000|2022-01-06 01:25:00|8349.9|8348.4|8348.9|8347.4|8350|8348.5|8348.6|8347.3|168
1641432600000|2022-01-06 01:30:00|8349|8347.5|8349|8347.5|8349.9|8348.8|8348.7|8347.2|184
1641432900000|2022-01-06 01:35:00|8349.1|8347.6|8348.7|8347.2|8349.5|8348|8348|8346.5|163
1641433200000|2022-01-06 01:40:00|8348.6|8347.1|8349.4|8347.9|8349.6|8348.1|8347.9|8346.4|157
1641433500000|2022-01-06 01:45:00|8349.5|8348|8350.7|8349.2|8351.1|8349.6|8349.3|8347.8|237
1641433800000|2022-01-06 01:50:00|8350.8|8349.3|8351.6|8350.1|8351.9|8350.7|8350.3|8348.8|197
1641434100000|2022-01-06 01:55:00|8351.7|8350.2|8351.2|8349.7|8353|8351.7|8350.9|8349.6|175
1641434400000|2022-01-06 02:00:00|8351.1|8349.6|8352.4|8350.9|8352.9|8351.4|8350.4|8349.1|257
1641434700000|2022-01-06 02:05:00|8352.5|8351|8353.2|8351.7|8354.2|8352.7|8351.8|8350.5|280
1641435000000|2022-01-06 02:10:00|8353.1|8351.6|8353.5|8352|8354|8352.7|8352.7|8351.2|245
1641435300000|2022-01-06 02:15:00|8353.3|8351.8|8353.8|8352.3|8354|8352.6|8352.8|8351.4|204
1641435600000|2022-01-06 02:20:00|8353.7|8352.2|8354.2|8352.7|8354.5|8353.3|8353.6|8352.2|204
1641435900000|2022-01-06 02:25:00|8354.1|8352.6|8354.2|8352.7|8354.9|8353.6|8353.5|8352.2|243
1641436200000|2022-01-06 02:30:00|8354.1|8352.6|8353.3|8351.8|8354.3|8352.9|8352.7|8351.5|141
1641436500000|2022-01-06 02:35:00|8353.6|8352.1|8354|8352.5|8355.1|8353.6|8353.3|8352.1|168
1641436800000|2022-01-06 02:40:00|8354.1|8352.6|8354.2|8352.7|8354.6|8353.3|8353.7|8352.5|184
1641437100000|2022-01-06 02:45:00|8354.3|8352.8|8353.6|8352.1|8354.3|8353|8353.5|8352|172
1641437400000|2022-01-06 02:50:00|8353.7|8352.2|8353.5|8352|8353.9|8352.7|8353.1|8351.8|147
1641437700000|2022-01-06 02:55:00|8353.4|8351.9|8353.4|8351.9|8354.4|8353.2|8352.8|8351.3|474
1641438000000|2022-01-06 03:00:00|8353.3|8351.8|8354|8352.5|8354|8352.6|8351.9|8350.4|250
1641438300000|2022-01-06 03:05:00|8353.9|8352.4|8353.8|8352.3|8354.8|8353.4|8353.5|8352|155
1641438600000|2022-01-06 03:10:00|8353.9|8352.4|8354.6|8353.1|8355.4|8354|8353.7|8352.3|236
1641438900000|2022-01-06 03:15:00|8354.2|8352.7|8355.5|8354|8356|8354.8|8353.9|8352.4|171
1641439200000|2022-01-06 03:20:00|8355.6|8354.1|8357.1|8355.6|8357.2|8355.7|8355.1|8353.7|157
1641439500000|2022-01-06 03:25:00|8357|8355.5|8354.8|8353.3|8357.7|8356.2|8353.6|8352.1|310
1641439800000|2022-01-06 03:30:00|8354.9|8353.4|8356.2|8354.7|8356.4|8355|8354.7|8353.4|166
1641440100000|2022-01-06 03:35:00|8356.1|8354.6|8356.3|8354.8|8356.7|8355.2|8355.6|8354.3|128
1641440400000|2022-01-06 03:40:00|8356.2|8354.7|8356|8354.5|8356.3|8355|8355|8353.6|245
1641440700000|2022-01-06 03:45:00|8355.9|8354.4|8359.1|8357.6|8359.4|8358.1|8355.5|8354|329
1641441000000|2022-01-06 03:50:00|8359.2|8357.7|8357.5|8356|8359.2|8357.7|8356.4|8354.9|290
1641441300000|2022-01-06 03:55:00|8357.6|8356.1|8358.5|8357|8359|8357.7|8357.4|8355.9|153
1641441600000|2022-01-06 04:00:00|8358.6|8357.1|8361.2|8359.7|8361.3|8359.8|8358.5|8357|197
1641441900000|2022-01-06 04:05:00|8361.3|8359.8|8358.9|8357.4|8361.6|8360.1|8358.8|8357.3|210
1641442200000|2022-01-06 04:10:00|8359.2|8357.7|8359|8357.5|8360.3|8358.8|8358.6|8357.3|210
1641442500000|2022-01-06 04:15:00|8359.2|8357.7|8359.6|8358.1|8359.7|8358.5|8358.2|8356.9|202
1641442800000|2022-01-06 04:20:00|8359.5|8358|8360.1|8358.6|8360.1|8358.8|8358.4|8357|231
1641443100000|2022-01-06 04:25:00|8360.2|8358.7|8360.7|8359.2|8360.9|8359.6|8359.4|8358.1|241
1641443400000|2022-01-06 04:30:00|8360.4|8359.5|8361.5|8360|8362.1|8360.8|8359.5|8358.4|263
1641443700000|2022-01-06 04:35:00|8361.6|8360.1|8361.7|8360.2|8363.2|8361.9|8361|8359.7|230
1641444000000|2022-01-06 04:40:00|8361.6|8360.1|8362.2|8360.7|8362.8|8361.3|8361|8359.8|282
1641444300000|2022-01-06 04:45:00|8362.1|8360.6|8363.2|8361.7|8363.6|8362.4|8361.7|8360.5|235
1641444600000|2022-01-06 04:50:00|8363.3|8361.8|8363.4|8361.9|8364.1|8362.9|8363.2|8361.7|184
1641444900000|2022-01-06 04:55:00|8363.5|8362|8363.8|8362.3|8364.1|8362.8|8362.8|8361.3|185
1641445200000|2022-01-06 05:00:00|8363.7|8362.2|8361.8|8360.3|8363.9|8362.4|8361.2|8360.1|215
1641445500000|2022-01-06 05:05:00|8361.7|8360.2|8361.1|8359.6|8361.8|8360.3|8360.4|8359.2|214
1641445800000|2022-01-06 05:10:00|8361.2|8359.7|8359.5|8358|8361.2|8359.7|8359.3|8357.9|156
1641446100000|2022-01-06 05:15:00|8359.4|8357.9|8360.9|8359.4|8361.2|8359.7|8359.1|8357.8|198
1641446400000|2022-01-06 05:20:00|8361.1|8359.6|8360.2|8358.7|8361.3|8360|8359.4|8358.2|171
1641446700000|2022-01-06 05:25:00|8360.1|8358.6|8358.6|8357.1|8360.2|8359|8358.4|8357|135
1641447000000|2022-01-06 05:30:00|8358.7|8357.2|8361|8359.5|8361.4|8360|8358.6|8357.1|160
1641447300000|2022-01-06 05:35:00|8361.1|8359.6|8360.4|8358.9|8361.3|8359.8|8360|8358.5|185
1641447600000|2022-01-06 05:40:00|8360.5|8359|8359.9|8358.4|8360.7|8359.2|8359.7|8358.2|195
1641447900000|2022-01-06 05:45:00|8359.8|8358.3|8359.7|8358.2|8360.5|8359|8359.5|8358|178
1641448200000|2022-01-06 05:50:00|8359.6|8358.1|8358.7|8357.8|8360.5|8359.1|8358.5|8357.1|175
1641448500000|2022-01-06 05:55:00|8359|8357.5|8359.1|8357.6|8359.3|8358.1|8357.9|8356.5|202
1641448800000|2022-01-06 06:00:00|8359|8357.5|8358.4|8357.5|8359.6|8358.3|8358.4|8357|190
1641449100000|2022-01-06 06:05:00|8358.6|8357.1|8358|8356.5|8358.8|8357.6|8357|8355.5|207
1641449400000|2022-01-06 06:10:00|8357.9|8356.4|8357.9|8356.4|8358.1|8356.7|8357|8355.5|182
1641449700000|2022-01-06 06:15:00|8357.8|8356.3|8358.1|8356.6|8358.2|8356.9|8356.3|8354.8|222
1641450000000|2022-01-06 06:20:00|8358|8356.5|8355.4|8353.9|8358|8356.6|8355|8353.7|217
1641450300000|2022-01-06 06:25:00|8355.3|8353.8|8355.7|8354.2|8356.4|8355.3|8354.2|8353|240
1641450600000|2022-01-06 06:30:00|8355.9|8354.4|8357.7|8356.2|8358.3|8356.8|8355.2|8353.9|330
1641450900000|2022-01-06 06:35:00|8357.6|8356.1|8357|8355.5|8358.5|8357|8356.6|8355.3|273
1641451200000|2022-01-06 06:40:00|8357.1|8355.6|8359.5|8358|8359.6|8358.1|8356.7|8355.5|214
1641451500000|2022-01-06 06:45:00|8359.1|8358.2|8357.7|8356.2|8359.5|8358.2|8357.4|8356.1|148
1641451800000|2022-01-06 06:50:00|8357.8|8356.3|8359.5|8358|8360.7|8359.3|8357.3|8356.1|381
1641452100000|2022-01-06 06:55:00|8359.4|8357.9|8360.2|8358.7|8360.5|8359|8358.4|8356.9|356
1641452400000|2022-01-06 07:00:00|8360.5|8359|8356.8|8355.3|8360.6|8359.1|8356.3|8354.9|431
1641452700000|2022-01-06 07:05:00|8356.9|8355.4|8354.6|8353.7|8357.4|8355.9|8354.2|8353.1|371
1641453000000|2022-01-06 07:10:00|8354.7|8353.8|8353.9|8352.4|8355.4|8354.2|8352.8|8351.6|430
1641453300000|2022-01-06 07:15:00|8353.6|8352.7|8353.4|8351.9|8354.6|8353.5|8352.9|8351.5|323
1641453600000|2022-01-06 07:20:00|8353.3|8351.8|8355.7|8354.2|8356.7|8355.5|8353|8351.7|492
1641453900000|2022-01-06 07:25:00|8355.6|8354.1|8357.6|8356.1|8357.6|8356.2|8355|8353.6|289
1641454200000|2022-01-06 07:30:00|8357.5|8356|8359.2|8358.3|8359.8|8358.7|8356.3|8355|603
1641454500000|2022-01-06 07:35:00|8359.1|8358.2|8356|8354.5|8359.7|8358.5|8355.7|8354.4|376
1641454800000|2022-01-06 07:40:00|8356.1|8355.1|8356.2|8354.7|8358|8356.7|8355.4|8354.2|382
1641455100000|2022-01-06 07:45:00|8356.3|8354.8|8357.8|8356.3|8358.8|8357.6|8356.1|8354.7|498
1641455400000|2022-01-06 07:50:00|8357.9|8356.4|8357.3|8355.8|8358.6|8357.6|8356.4|8355.3|368
1641455700000|2022-01-06 07:55:00|8357.4|8355.9|8363.9|8362.4|8364.4|8363.4|8357|8355.7|559
1641456000000|2022-01-06 08:00:00|8363.8|8362.3|8360.9|8360|8365.1|8364.1|8360.5|8359.4|673
1641456300000|2022-01-06 08:05:00|8361.2|8359.7|8364.1|8362.6|8366.1|8364.9|8359.9|8359|662
1641456600000|2022-01-06 08:10:00|8364|8363.1|8362.9|8362|8365.2|8363.8|8362.3|8361.1|702
1641456900000|2022-01-06 08:15:00|8363.1|8362.2|8361.8|8360.9|8363.9|8362.8|8360.7|8359.5|569
1641457200000|2022-01-06 08:20:00|8361.7|8360.8|8362.7|8361.8|8364.1|8363|8361.4|8360.2|470
1641457500000|2022-01-06 08:25:00|8362.8|8361.9|8369.9|8368.4|8370.3|8369|8362.7|8361.5|588
1641457800000|2022-01-06 08:30:00|8369.8|8368.3|8369.2|8368.3|8370.3|8368.9|8367.6|8366.4|659
1641458100000|2022-01-06 08:35:00|8369.5|8368|8368.8|8367.3|8372.9|8371.6|8367.8|8366.6|546
1641458400000|2022-01-06 08:40:00|8368|8367.1|8366.8|8365.3|8368.8|8367.3|8365.2|8363.7|513
1641458700000|2022-01-06 08:45:00|8366.9|8365.4|8368.5|8367|8373.3|8372|8366.5|8365|530
1641459000000|2022-01-06 08:50:00|8368.4|8366.9|8367.1|8366.2|8371.6|8370.6|8366.9|8365.7|472
1641459300000|2022-01-06 08:55:00|8367.3|8365.8|8365.7|8364.2|8367.9|8366.6|8361.1|8359.6|506
1641459600000|2022-01-06 09:00:00|8365.8|8364.3|8365.4|8364.5|8368.2|8367.2|8363.5|8362.4|641
1641459900000|2022-01-06 09:05:00|8365.5|8363.9|8366.2|8364.7|8366.8|8365.3|8363.2|8361.8|539
1641460200000|2022-01-06 09:10:00|8366.1|8364.6|8367.3|8365.8|8368.1|8366.9|8365.1|8363.9|480
1641460500000|2022-01-06 09:15:00|8367.2|8365.7|8367.1|8366.2|8367.4|8366.2|8364.2|8363.1|584
1641460800000|2022-01-06 09:20:00|8367.2|8366.3|8366.3|8364.8|8370|8368.8|8365.9|8364.7|476
1641461100000|2022-01-06 09:25:00|8366.2|8364.7|8367.6|8366.1|8369.2|8367.7|8365|8363.9|507
1641461400000|2022-01-06 09:30:00|8367.5|8366|8368.3|8366.8|8368.5|8367.3|8366.6|8365.2|442
1641461700000|2022-01-06 09:35:00|8368.4|8366.9|8365.9|8364.4|8368.6|8367.3|8365.7|8364.2|448
1641462000000|2022-01-06 09:40:00|8365.8|8364.3|8366.4|8365.5|8367.2|8366.2|8364.7|8363.6|429
1641462300000|2022-01-06 09:45:00|8366.3|8365.4|8364.2|8362.7|8366.9|8365.7|8363.8|8362.5|403
1641462600000|2022-01-06 09:50:00|8364.1|8362.6|8363|8362.1|8364.2|8362.9|8362.2|8360.9|404
1641462900000|2022-01-06 09:55:00|8362.9|8362|8367.3|8366.4|8367.6|8366.4|8362.4|8361.3|679
1641463200000|2022-01-06 10:00:00|8367.2|8366.3|8367.7|8366.8|8369|8367.6|8366.9|8365.4|464
1641463500000|2022-01-06 10:05:00|8367.6|8366.7|8369.5|8368|8370.1|8369|8366.5|8365.2|518
1641463800000|2022-01-06 10:10:00|8369.6|8368.1|8369.8|8368.3|8370.2|8368.8|8367|8365.8|545
1641464100000|2022-01-06 10:15:00|8369.9|8368.4|8371.1|8369.6|8371.1|8370|8364.9|8363.7|540
1641464400000|2022-01-06 10:20:00|8371.2|8369.7|8370.2|8368.7|8371.9|8370.8|8369|8367.6|623
1641464700000|2022-01-06 10:25:00|8370|8368.5|8367.9|8366.4|8371.1|8369.6|8367.1|8366.1|439
1641465000000|2022-01-06 10:30:00|8367.6|8366.7|8365.8|8364.3|8367.9|8366.7|8364.2|8363|512
1641465300000|2022-01-06 10:35:00|8365.7|8364.2|8362.7|8361.8|8365.7|8364.7|8362.1|8361|416
1641465600000|2022-01-06 10:40:00|8362.6|8361.7|8362.2|8360.7|8364.3|8363.2|8361.5|8360.2|501
1641465900000|2022-01-06 10:45:00|8362.3|8360.8|8360|8358.5|8362.9|8361.7|8359.8|8358.5|431
1641466200000|2022-01-06 10:50:00|8360.1|8358.6|8360.5|8359|8361.1|8360.1|8358.1|8356.8|533
1641466500000|2022-01-06 10:55:00|8360.7|8359.2|8362|8360.5|8362.3|8361.2|8359.2|8358.1|531
1641466800000|2022-01-06 11:00:00|8361.8|8360.9|8361.6|8360.1|8362.5|8361.3|8359.5|8358.2|423
1641467100000|2022-01-06 11:05:00|8361.1|8360.2|8363.1|8361.6|8365.5|8364|8361|8359.8|398
1641467400000|2022-01-06 11:10:00|8363|8361.5|8364.2|8362.7|8364.6|8363.3|8360.5|8359.4|450
1641467700000|2022-01-06 11:15:00|8363.9|8363|8362.5|8361|8366.4|8365|8361.6|8360.1|474
1641468000000|2022-01-06 11:20:00|8362.3|8360.8|8361.3|8359.8|8363.4|8362.4|8360.8|8359.6|443
1641468300000|2022-01-06 11:25:00|8361.4|8359.9|8359.8|8358.3|8362.1|8360.8|8359.4|8358.3|347
1641468600000|2022-01-06 11:30:00|8359.9|8358.4|8358.3|8356.8|8360.5|8359.3|8358|8356.7|399
1641468900000|2022-01-06 11:35:00|8358.2|8356.7|8355.1|8354.2|8358.2|8356.8|8354.9|8353.7|440
1641469200000|2022-01-06 11:40:00|8355.3|8353.8|8356.5|8355|8357.5|8356.2|8352.8|8351.7|659
1641469500000|2022-01-06 11:45:00|8356.3|8355.4|8360.4|8358.9|8361.2|8360|8356.3|8355.1|541
1641469800000|2022-01-06 11:50:00|8360.3|8358.8|8359.4|8357.9|8361.3|8359.9|8358.1|8356.8|415
1641470100000|2022-01-06 11:55:00|8359.5|8358|8357.8|8356.9|8359.5|8358|8357.6|8356.1|524
1641470400000|2022-01-06 12:00:00|8357.7|8356.8|8359.4|8357.9|8360.4|8358.9|8356|8354.9|541
1641470700000|2022-01-06 12:05:00|8359.5|8358|8353.1|8351.6|8359.9|8358.4|8352|8350.7|527
1641471000000|2022-01-06 12:10:00|8353.2|8351.7|8354.6|8353.1|8355.6|8354.5|8352.8|8351.7|480
1641471300000|2022-01-06 12:15:00|8354.3|8353.4|8352.2|8351.3|8355|8353.9|8352.1|8351|356
1641471600000|2022-01-06 12:20:00|8352.5|8351|8354.7|8353.2|8355.9|8354.7|8352.1|8350.8|482
1641471900000|2022-01-06 12:25:00|8354.6|8353.1|8356.3|8354.8|8356.3|8355|8352.5|8351.2|491
1641472200000|2022-01-06 12:30:00|8356.2|8354.7|8354.1|8352.6|8357.7|8356.4|8353.2|8352|445
1641472500000|2022-01-06 12:35:00|8353.8|8352.9|8354.3|8353.4|8357.5|8356.3|8353.7|8352.5|496
1641472800000|2022-01-06 12:40:00|8354.4|8353.5|8357.9|8356.4|8358.3|8357.1|8354.2|8352.7|451
1641473100000|2022-01-06 12:45:00|8358|8356.5|8357.6|8356.1|8360.3|8359|8357.1|8356|545
1641473400000|2022-01-06 12:50:00|8357.7|8356.2|8359.2|8358.3|8360|8358.8|8356.7|8355.5|517
1641473700000|2022-01-06 12:55:00|8359.4|8357.9|8356.2|8354.7|8359.9|8358.7|8355.8|8354.3|623
1641474000000|2022-01-06 13:00:00|8356.3|8354.8|8359.8|8358.3|8360.9|8359.6|8356.3|8354.8|688
1641474300000|2022-01-06 13:05:00|8359.7|8358.2|8359.4|8357.9|8360.3|8359|8357.8|8356.3|501
1641474600000|2022-01-06 13:10:00|8359.3|8357.8|8360.2|8358.7|8360.6|8359.2|8358.5|8357.1|437
1641474900000|2022-01-06 13:15:00|8360.1|8359.2|8362.4|8360.9|8362.9|8361.4|8357|8355.8|543
1641475200000|2022-01-06 13:20:00|8362.6|8361.1|8363.6|8362.1|8364|8362.9|8358.6|8357.2|630
1641475500000|2022-01-06 13:25:00|8363.7|8362.2|8364.2|8358.5|8365.4|8363.9|8362.5|8358.2|534
1641475800000|2022-01-06 13:30:00|8363.9|8358.8|8362|8360.5|8365.2|8364|8361|8358.2|663
1641476100000|2022-01-06 13:35:00|8362.1|8360.6|8357.1|8355.6|8362.1|8360.9|8357|8355.5|606
1641476400000|2022-01-06 13:40:00|8357.3|8355.8|8355.5|8354.6|8357.8|8356.3|8353.9|8352.8|645
1641476700000|2022-01-06 13:45:00|8355.4|8354.5|8360.6|8359.7|8360.9|8359.7|8355|8353.8|621
1641477000000|2022-01-06 13:50:00|8360.5|8359.6|8358.3|8356.8|8362.1|8360.9|8357.8|8356.5|581
1641477300000|2022-01-06 13:55:00|8358.1|8357.2|8358.4|8357.5|8360.4|8359.2|8357|8356|652
1641477600000|2022-01-06 14:00:00|8358.6|8357.1|8355.5|8354.6|8359.8|8358.8|8355.2|8353.9|684
1641477900000|2022-01-06 14:05:00|8355.4|8354.5|8356.8|8355.3|8357.8|8356.6|8354.8|8353.6|637
1641478200000|2022-01-06 14:10:00|8356.9|8355.4|8357.2|8355.7|8361.7|8360.3|8355.7|8354.6|686
1641478500000|2022-01-06 14:15:00|8356.9|8356|8359.7|8358.8|8360.4|8359.5|8356.8|8355.6|580
1641478800000|2022-01-06 14:20:00|8359.8|8358.9|8359|8357.5|8361.4|8360|8357.4|8356.5|596
1641479100000|2022-01-06 14:25:00|8358.9|8357.4|8357.2|8355.7|8359.8|8358.7|8356.5|8355.1|633
1641479400000|2022-01-06 14:30:00|8357.1|8355.6|8361.7|8360.2|8361.9|8360.4|8354.9|8353.7|1066
1641479700000|2022-01-06 14:35:00|8361.3|8359.8|8357.8|8356.3|8363.5|8362.3|8354.8|8353.5|973
1641480000000|2022-01-06 14:40:00|8357.7|8356.2|8361.1|8359.6|8361.1|8359.6|8356.2|8354.7|690
1641480300000|2022-01-06 14:45:00|8361.2|8359.7|8363.8|8362.3|8364.3|8363|8359.7|8358.4|732
1641480600000|2022-01-06 14:50:00|8363.9|8362.9|8367.9|8366.4|8368.3|8367.2|8363.7|8362.5|794
1641480900000|2022-01-06 14:55:00|8367.8|8366.3|8369.8|8361.2|8370.9|8368.1|8364.4|8358.8|1133
1641481200000|2022-01-06 15:00:00|8367.6|8363.1|8366.1|8364.6|8370.5|8365|8361.6|8360|1006
1641481500000|2022-01-06 15:05:00|8366|8364.5|8363.3|8362.4|8369.9|8368.6|8362.6|8361.4|978
1641481800000|2022-01-06 15:10:00|8363.4|8362.5|8361.6|8360.7|8366.8|8365.7|8361.6|8360.5|842
1641482100000|2022-01-06 15:15:00|8361.7|8360.8|8362.2|8360.7|8365.2|8363.8|8360.9|8359.8|813
1641482400000|2022-01-06 15:20:00|8362.4|8360.9|8361.9|8360.4|8364.6|8363.1|8360.5|8359.2|668
1641482700000|2022-01-06 15:25:00|8361.8|8360.3|8361.9|8360.4|8362.7|8361.2|8356.2|8355|723
1641483000000|2022-01-06 15:30:00|8361.8|8360.3|8362.1|8360.6|8364.3|8363|8360.3|8359.4|684
1641483300000|2022-01-06 15:35:00|8362.2|8360.7|8360.4|8358.9|8363.1|8361.8|8360|8358.5|641
1641483600000|2022-01-06 15:40:00|8360.5|8359|8358.1|8357.2|8364.3|8363|8357.8|8356.7|604
1641483900000|2022-01-06 15:45:00|8358.5|8357|8355.3|8353.8|8358.6|8357.3|8354.5|8353.5|701
1641484200000|2022-01-06 15:50:00|8354.8|8353.9|8351.3|8349.8|8355.9|8354.6|8349.6|8348.7|914
1641484500000|2022-01-06 15:55:00|8351|8350.1|8351.1|8349.6|8352.7|8351.4|8349.5|8348.3|778
1641484800000|2022-01-06 16:00:00|8350.6|8349.7|8348.1|8347.2|8353|8352.1|8348.1|8347.1|752
1641485100000|2022-01-06 16:05:00|8348.2|8347.3|8349.4|8347.9|8350.5|8349.4|8347|8346|532
1641485400000|2022-01-06 16:10:00|8349.3|8347.8|8348.9|8347.4|8351.5|8350.4|8348.5|8347.3|511
1641485700000|2022-01-06 16:15:00|8349.2|8347.7|8348.1|8347.2|8349.4|8348.3|8346.8|8345.6|493
1641486000000|2022-01-06 16:20:00|8348.2|8347.3|8347.8|8346.3|8352|8350.6|8347.6|8346.3|591
1641486300000|2022-01-06 16:25:00|8347.9|8346.4|8354.1|8352.6|8355.2|8353.7|8347.5|8346.4|641
1641486600000|2022-01-06 16:30:00|8354.2|8352.7|8351.4|8350.5|8354.3|8352.8|8350.6|8349.3|656
1641486900000|2022-01-06 16:35:00|8351.3|8350.4|8351.3|8350.4|8352|8351.1|8350.6|8349.4|479
1641487200000|2022-01-06 16:40:00|8351.6|8350.7|8352.5|8351.6|8353.6|8352.4|8350.2|8349.1|422
1641487500000|2022-01-06 16:45:00|8352.8|8351.3|8351.3|8349.8|8353.2|8352|8350.3|8349.2|539
1641487800000|2022-01-06 16:50:00|8351.2|8350.3|8352.4|8351.5|8353.9|8353|8350.5|8349.5|380
1641488100000|2022-01-06 16:55:00|8352.3|8351.4|8352.6|8351.1|8353.7|8352.5|8350.6|8349.4|420
1641488400000|2022-01-06 17:00:00|8352.5|8351|8353.3|8351.8|8354.4|8353.1|8351.6|8350.6|424
1641488700000|2022-01-06 17:05:00|8353.2|8351.7|8351.7|8350.8|8353.9|8352.6|8351.3|8350.2|381
1641489000000|2022-01-06 17:10:00|8351.6|8350.7|8351.3|8350.4|8352.8|8351.4|8348.5|8347.3|403
1641489300000|2022-01-06 17:15:00|8351|8350.1|8351.6|8350.1|8352.5|8351.4|8350.5|8349.3|439
1641489600000|2022-01-06 17:20:00|8351.3|8350.4|8352.8|8351.9|8354.2|8353|8351.3|8350.3|379
1641489900000|2022-01-06 17:25:00|8352.9|8352|8354.4|8352.9|8355.1|8353.9|8352|8350.7|318
1641490200000|2022-01-06 17:30:00|8353.9|8353|8352.3|8350.8|8354.5|8353.2|8351.3|8350.2|427
1641490500000|2022-01-06 17:35:00|8352|8351.1|8353.2|8352.3|8354.4|8353.2|8351.1|8349.9|350
1641490800000|2022-01-06 17:40:00|8353|8352.1|8350.3|8349.4|8353.2|8352.1|8349|8347.9|432
1641491100000|2022-01-06 17:45:00|8350.2|8349.3|8349.1|8348.2|8351.4|8350.3|8348.8|8347.6|289
1641491400000|2022-01-06 17:50:00|8349.3|8347.8|8348.7|8347.2|8350.5|8349.4|8348.1|8347|277
1641491700000|2022-01-06 17:55:00|8348.8|8347.3|8349|8348.1|8349.4|8348.2|8347.4|8346.2|353
1641492000000|2022-01-06 18:00:00|8348.9|8348|8348.1|8346.6|8350.3|8349.1|8347.1|8346.1|384
1641492300000|2022-01-06 18:05:00|8348|8346.5|8346.6|8345.7|8348|8346.9|8346.2|8344.9|314
1641492600000|2022-01-06 18:10:00|8346.7|8345.8|8347.5|8346.6|8348|8346.8|8346.4|8345.3|219
1641492900000|2022-01-06 18:15:00|8347.6|8346.7|8347.6|8346.7|8347.9|8346.9|8346.6|8345.4|274
1641493200000|2022-01-06 18:20:00|8347.5|8346.6|8349.6|8348.7|8350.2|8349.1|8347.2|8346.3|267
1641493500000|2022-01-06 18:25:00|8349.5|8348.6|8349.4|8347.9|8349.9|8348.8|8348.9|8347.6|218
1641493800000|2022-01-06 18:30:00|8349.3|8347.8|8349.3|8347.8|8350.3|8349.1|8348.5|8347.2|235
1641494100000|2022-01-06 18:35:00|8349.4|8347.9|8348.4|8346.9|8349.5|8348.2|8348|8346.9|176
1641494400000|2022-01-06 18:40:00|8348.3|8346.8|8347.7|8346.2|8349|8347.7|8346.1|8344.9|274
1641494700000|2022-01-06 18:45:00|8347.8|8346.3|8349.2|8347.7|8350|8348.9|8347.4|8346.2|292
1641495000000|2022-01-06 18:50:00|8349.3|8347.8|8348.4|8346.9|8349.7|8348.5|8347.6|8346.4|277
1641495300000|2022-01-06 18:55:00|8348.3|8346.8|8347.9|8346.4|8349|8347.9|8347.6|8346.3|249
1641495600000|2022-01-06 19:00:00|8347.8|8346.3|8347.5|8346|8348.8|8347.5|8346.5|8345.4|320
1641495900000|2022-01-06 19:05:00|8347.4|8345.9|8347.6|8346.7|8348.6|8347.3|8346.9|8345.7|320
1641496200000|2022-01-06 19:10:00|8347.5|8346.6|8349.3|8347.8|8349.4|8348.1|8346.5|8345.3|306
1641496500000|2022-01-06 19:15:00|8349.4|8347.9|8348.5|8347|8349.6|8348.4|8347.9|8346.6|287
1641496800000|2022-01-06 19:20:00|8348.4|8346.9|8348.1|8346.6|8349|8347.6|8347.8|8346.5|193
1641497100000|2022-01-06 19:25:00|8348|8346.5|8345.6|8344.7|8348.4|8347.1|8345.4|8344.4|215
1641497400000|2022-01-06 19:30:00|8345.7|8344.8|8347.4|8345.9|8347.6|8346.4|8345.5|8344.5|229
1641497700000|2022-01-06 19:35:00|8347.5|8346|8348.4|8346.9|8348.8|8347.6|8346.8|8345.7|279
1641498000000|2022-01-06 19:40:00|8348.5|8347|8349.5|8348|8349.9|8348.7|8348.3|8347|269
1641498300000|2022-01-06 19:45:00|8349.4|8347.9|8348.6|8347.1|8349.5|8348.2|8348.4|8347|189
1641498600000|2022-01-06 19:50:00|8348.5|8347|8348.6|8347.7|8350|8348.9|8348.2|8346.9|254
1641498900000|2022-01-06 19:55:00|8348.8|8347.3|8345.6|8344.7|8348.8|8347.6|8345.6|8344.4|477
1641499200000|2022-01-06 20:00:00|8346|8344.5|8344.5|8343.6|8346.2|8344.9|8344.5|8343.3|345
1641499500000|2022-01-06 20:05:00|8344.7|8343.8|8344.2|8343.3|8345.3|8344|8343.2|8341.9|189
1641499800000|2022-01-06 20:10:00|8344.4|8343.5|8345.1|8343.6|8345.3|8344.2|8343.9|8342.7|307
1641500100000|2022-01-06 20:15:00|8344.9|8344|8343.8|8342.9|8345.1|8344|8342.8|8341.6|332
1641500400000|2022-01-06 20:20:00|8343.7|8342.8|8345.3|8343.8|8345.4|8344.2|8343|8341.7|210
1641500700000|2022-01-06 20:25:00|8345.2|8343.7|8345.4|8344.5|8346.9|8345.7|8344.6|8343.3|181
1641501000000|2022-01-06 20:30:00|8345.7|8344.2|8347.9|8346.4|8348|8346.7|8345.6|8344.1|147
1641501300000|2022-01-06 20:35:00|8348|8346.5|8347.6|8346.1|8348.4|8347.3|8347.3|8346.1|197
1641501600000|2022-01-06 20:40:00|8347.8|8346.3|8346.2|8344.7|8348.2|8347|8345.7|8344.5|306
1641501900000|2022-01-06 20:45:00|8346.1|8344.6|8345.5|8344|8346.4|8345.2|8345.1|8343.8|153
1641502200000|2022-01-06 20:50:00|8345.4|8343.9|8345.1|8344.2|8346.5|8345|8344.7|8343.4|204
1641502500000|2022-01-06 20:55:00|8345.2|8344.3|8346.1|8344.6|8347.8|8346.6|8345.1|8343.8|400
1641502800000|2022-01-06 21:00:00|8346|8344.5|8344.2|8342.7|8346.3|8345.2|8344.1|8342.6|273
1641503100000|2022-01-06 21:05:00|8344.3|8342.8|8342.8|8341.3|8344.3|8342.8|8342.7|8341.2|117
1641503400000|2022-01-06 21:10:00|8342.7|8341.2|8344.1|8342.6|8344.5|8343|8342.7|8341.2|159
1641503700000|2022-01-06 21:15:00|8344.2|8342.7|8345|8343.5|8345.1|8343.9|8344.1|8342.6|155
1641504000000|2022-01-06 21:20:00|8344.9|8343.4|8345.3|8343.8|8345.4|8344|8344.4|8343.1|188
1641504300000|2022-01-06 21:25:00|8345|8343.5|8345.5|8344|8345.9|8344.4|8344.3|8343.1|180
1641504600000|2022-01-06 21:30:00|8345.4|8343.9|8346.8|8345.3|8347.1|8345.8|8345|8343.5|235
1641504900000|2022-01-06 21:35:00|8346.9|8345.4|8346.8|8345.3|8347.2|8346.1|8346|8344.6|199
1641505200000|2022-01-06 21:40:00|8346.5|8345.6|8346.6|8345.1|8347.8|8346.4|8346.4|8344.9|190
1641505500000|2022-01-06 21:45:00|8346.5|8345|8348.1|8346.6|8348.2|8346.8|8346.5|8345|220
1641505800000|2022-01-06 21:50:00|8348|8346.5|8348|8346.5|8348.4|8346.9|8347.4|8345.9|193
1641506100000|2022-01-06 21:55:00|8347.9|8346.4|8351.5|8342.8|8352.4|8346.7|8347.1|8342.3|316
1641506400000|2022-01-06 22:00:00|8352.3|8341.8|8352.1|8341.3|8353.1|8343.3|8351.4|8340.6|62
1641506700000|2022-01-06 22:05:00|8352.2|8341.2|8352.9|8342.8|8354.4|8343.4|8352.2|8341.2|54
1641507000000|2022-01-06 22:10:00|8354.6|8343.6|8353.8|8342.8|8354.8|8343.8|8350.5|8339.5|257
1641507300000|2022-01-06 22:15:00|8354|8343|8352.6|8341.6|8354.2|8343.2|8351|8340|220
1641507600000|2022-01-06 22:20:00|8352.5|8341.5|8353.2|8342.2|8353.4|8342.8|8350.4|8341.1|967
1641507900000|2022-01-06 22:25:00|8353.1|8342.1|8352.8|8342|8353.5|8343.1|8351.9|8341|1222
1641508200000|2022-01-06 22:30:00|8352.1|8342.1|8351.6|8342.4|8353.2|8342.7|8351.2|8340.5|1072
1641508500000|2022-01-06 22:35:00|8351.4|8342.3|8351.5|8342.8|8352.2|8343.5|8350.7|8341.8|518
1641508800000|2022-01-06 22:40:00|8351.2|8342.5|8351.4|8342|8352.7|8343.6|8350.2|8341.8|311
1641509100000|2022-01-06 22:45:00|8351.1|8341.6|8351.2|8342.4|8352.4|8343.1|8350|8341.2|462
1641509400000|2022-01-06 22:50:00|8351.5|8342.3|8350.9|8342|8352.3|8342.9|8349.3|8341|355
1641509700000|2022-01-06 22:55:00|8351.1|8342.2|8351.6|8341.9|8352.3|8343|8349.6|8341.3|531
1641510000000|2022-01-06 23:00:00|8351.5|8341.8|8348.3|8344.8|8351.8|8346|8347.4|8341.6|745
1641510300000|2022-01-06 23:05:00|8348.2|8345|8348.5|8345.6|8349.2|8346.4|8347|8344.6|783
1641510600000|2022-01-06 23:10:00|8348.4|8345.8|8348.8|8346.2|8349|8346.8|8347.3|8345.1|861
1641510900000|2022-01-06 23:15:00|8348|8346.5|8348.4|8346.9|8348.9|8347.4|8347.9|8346.4|164
1641511200000|2022-01-06 23:20:00|8348.2|8346.7|8348|8346.5|8348.5|8347|8347.8|8346.3|126
1641511500000|2022-01-06 23:25:00|8348.1|8346.6|8348.2|8346.7|8348.6|8346.9|8347.7|8346.2|121
1641511800000|2022-01-06 23:30:00|8348.3|8346.8|8347.4|8345.9|8348.6|8347|8347.2|8345.7|248
1641512100000|2022-01-06 23:35:00|8347.5|8346|8347.4|8345.9|8348|8346.5|8347.1|8345.6|130
1641512400000|2022-01-06 23:40:00|8347.5|8346|8347.1|8345.6|8348|8346.5|8346.8|8345.3|283
1641512700000|2022-01-06 23:45:00|8347|8345.5|8346.8|8345.3|8347.2|8345.7|8346.6|8345.1|164
1641513000000|2022-01-06 23:50:00|8346.7|8345.2|8347.3|8345.8|8347.4|8345.9|8346.7|8345.2|122
1641513300000|2022-01-06 23:55:00|8347.2|8345.7|8347|8345.5|8347.6|8346.1|8346.6|8345.1|110
1641513600000|2022-01-07 00:00:00|8346.9|8345.4|8346.6|8345.1|8347.6|8346.2|8345.7|8344.2|318
1641513900000|2022-01-07 00:05:00|8346.5|8345|8345.8|8344.3|8346.5|8345|8345.7|8344.2|131
1641514200000|2022-01-07 00:10:00|8345.9|8344.4|8345.2|8343.7|8346.4|8344.9|8344.9|8343.6|161
1641514500000|2022-01-07 00:15:00|8345.5|8344|8345.1|8344.2|8345.7|8344.3|8344.8|8343.3|135
1641514800000|2022-01-07 00:20:00|8345.2|8344.3|8345|8343.5|8345.6|8344.3|8344.6|8343.3|143
1641515100000|2022-01-07 00:25:00|8344.9|8343.4|8345.5|8344|8345.7|8344.3|8344.8|8343.3|106
1641515400000|2022-01-07 00:30:00|8345.6|8344.1|8344.7|8343.2|8345.8|8344.3|8344.4|8343.1|100
1641515700000|2022-01-07 00:35:00|8344.8|8343.3|8344|8343.1|8344.9|8343.7|8343.9|8342.8|65
1641516000000|2022-01-07 00:40:00|8344.4|8342.9|8344.3|8342.8|8344.4|8342.9|8343.8|8342.3|129
1641516300000|2022-01-07 00:45:00|8344.4|8342.9|8344.8|8343.3|8345.1|8343.7|8344.2|8342.8|128
1641516600000|2022-01-07 00:50:00|8344.9|8343.4|8345.8|8344.3|8345.9|8344.5|8344.7|8343.3|243
1641516900000|2022-01-07 00:55:00|8345.7|8344.2|8345.3|8343.8|8347|8345.6|8344.4|8342.9|274
1641517200000|2022-01-07 01:00:00|8345.4|8343.9|8344.8|8343.3|8346.5|8345|8344.6|8343.1|243
1641517500000|2022-01-07 01:05:00|8344.9|8343.4|8344.6|8343.1|8345.4|8344|8344.4|8343|177
1641517800000|2022-01-07 01:10:00|8344.5|8343|8344.8|8343.3|8345.5|8344|8344.2|8342.9|164
1641518100000|2022-01-07 01:15:00|8344.7|8343.2|8342.2|8341.3|8345|8343.5|8342.2|8340.8|271
1641518400000|2022-01-07 01:20:00|8342|8341.1|8339.4|8338.5|8342.4|8341.2|8339.3|8338.2|332
1641518700000|2022-01-07 01:25:00|8339.3|8338.4|8338.7|8337.8|8339.9|8338.5|8337.8|8336.3|393
1641519000000|2022-01-07 01:30:00|8338.6|8337.7|8338.6|8337.1|8339.4|8338.2|8338.1|8336.8|238
1641519300000|2022-01-07 01:35:00|8338.5|8337|8339.7|8338.2|8339.7|8338.2|8338.4|8336.9|183
1641519600000|2022-01-07 01:40:00|8339.8|8338.3|8339.7|8338.2|8340.4|8338.9|8338.9|8337.4|217
1641519900000|2022-01-07 01:45:00|8339.6|8338.1|8339|8338.1|8339.8|8338.5|8338.5|8337.2|195
1641520200000|2022-01-07 01:50:00|8338.9|8338|8339|8337.5|8339.4|8338.2|8338.3|8337.2|227
1641520500000|2022-01-07 01:55:00|8338.6|8337.7|8339|8337.5|8339.1|8337.8|8338|8336.8|201
1641520800000|2022-01-07 02:00:00|8338.9|8337.4|8340.4|8338.9|8340.9|8339.4|8338.8|8337.4|207
1641521100000|2022-01-07 02:05:00|8340.3|8338.8|8341.2|8339.7|8341.8|8340.3|8339.8|8338.5|296
1641521400000|2022-01-07 02:10:00|8341.1|8339.6|8340.2|8338.7|8341.1|8339.6|8340.2|8338.7|207
1641521700000|2022-01-07 02:15:00|8340.3|8338.8|8341.5|8340|8341.8|8340.5|8340.1|8338.6|152
1641522000000|2022-01-07 02:20:00|8341.6|8340.1|8340.6|8339.1|8341.8|8340.5|8340.5|8339.1|137
1641522300000|2022-01-07 02:25:00|8340.7|8339.2|8340|8338.5|8341|8339.5|8339.8|8338.5|95
1641522600000|2022-01-07 02:30:00|8340.1|8338.6|8340.6|8339.1|8340.8|8339.6|8339.8|8338.5|185
1641522900000|2022-01-07 02:35:00|8340.4|8338.9|8341.2|8339.7|8342|8340.7|8340.4|8338.9|148
1641523200000|2022-01-07 02:40:00|8341.1|8339.6|8341.5|8340|8342|8340.8|8341|8339.5|154
1641523500000|2022-01-07 02:45:00|8341.4|8339.9|8341.4|8339.9|8341.9|8340.6|8340.8|8339.5|141
1641523800000|2022-01-07 02:50:00|8341.3|8339.8|8340.2|8338.7|8341.3|8340|8340.2|8338.7|113
1641524100000|2022-01-07 02:55:00|8340.4|8338.9|8340.3|8338.8|8340.8|8339.4|8339.7|8338.3|230
1641524400000|2022-01-07 03:00:00|8340.2|8338.7|8340.2|8338.7|8340.9|8339.6|8339.8|8338.5|195
1641524700000|2022-01-07 03:05:00|8340.3|8338.8|8340.3|8338.8|8340.4|8339.2|8339.4|8338|160
1641525000000|2022-01-07 03:10:00|8340.5|8339|8340.6|8339.1|8340.8|8339.5|8340.1|8338.8|100
1641525300000|2022-01-07 03:15:00|8340.7|8339.2|8341|8339.5|8341.1|8339.7|8340.4|8338.9|91
1641525600000|2022-01-07 03:20:00|8340.9|8339.4|8341.3|8339.8|8341.6|8340.4|8340.6|8339.4|146
1641525900000|2022-01-07 03:25:00|8341.4|8339.9|8340.7|8339.2|8341.4|8339.9|8340.5|8339|142
1641526200000|2022-01-07 03:30:00|8340.6|8339.1|8340.8|8339.3|8341.3|8339.8|8340.5|8339.1|88
1641526500000|2022-01-07 03:35:00|8340.7|8339.2|8340.9|8339.4|8341.6|8340.2|8340.5|8339.2|91
1641526800000|2022-01-07 03:40:00|8340.8|8339.3|8341.2|8339.7|8341.3|8340.2|8340.6|8339.3|75
1641527100000|2022-01-07 03:45:00|8341|8339.5|8340|8338.5|8341.3|8340|8339.6|8338.2|135
1641527400000|2022-01-07 03:50:00|8339.9|8338.4|8340.1|8338.6|8340.4|8339|8339.5|8338.1|77
1641527700000|2022-01-07 03:55:00|8339.9|8338.4|8340.5|8339|8340.7|8339.2|8339.9|8338.4|114
1641528000000|2022-01-07 04:00:00|8340.6|8339.1|8340.9|8339.4|8341.2|8339.9|8340.3|8338.9|114
1641528300000|2022-01-07 04:05:00|8341|8339.5|8342.4|8340.9|8342.6|8341.2|8340.7|8339.4|115
1641528600000|2022-01-07 04:10:00|8342.5|8341|8342.8|8341.3|8343.1|8341.6|8342.1|8340.8|118
1641528900000|2022-01-07 04:15:00|8342.9|8341.4|8342.1|8341.2|8342.9|8341.4|8341.9|8340.6|89
1641529200000|2022-01-07 04:20:00|8342.3|8340.8|8342.4|8340.9|8342.5|8341.2|8341.7|8340.5|85
1641529500000|2022-01-07 04:25:00|8342.5|8341|8342.6|8341.1|8342.7|8341.5|8341.8|8340.6|114
1641529800000|2022-01-07 04:30:00|8342.7|8341.2|8342.5|8341|8342.9|8341.4|8342.2|8340.7|107
1641530100000|2022-01-07 04:35:00|8342.6|8341.1|8343.8|8342.3|8343.8|8342.3|8342.5|8341|156
1641530400000|2022-01-07 04:40:00|8343.7|8342.2|8344.5|8343|8345|8343.5|8343.5|8342|136
1641530700000|2022-01-07 04:45:00|8344.3|8342.8|8344.9|8343.4|8345|8343.5|8343.9|8342.4|140
1641531000000|2022-01-07 04:50:00|8344.8|8343.3|8344.5|8343|8345|8343.5|8344.4|8342.9|95
1641531300000|2022-01-07 04:55:00|8344.4|8342.9|8343.1|8341.6|8344.6|8343.1|8342.7|8341.6|141
1641531600000|2022-01-07 05:00:00|8343|8341.5|8343.6|8342.1|8344|8342.6|8342.4|8341.2|129
1641531900000|2022-01-07 05:05:00|8343.7|8342.2|8343.9|8342.4|8344|8342.7|8343.4|8341.9|115
1641532200000|2022-01-07 05:10:00|8343.6|8342.7|8344.3|8342.8|8344.7|8343.4|8343.6|8342.6|152
1641532500000|2022-01-07 05:15:00|8344.2|8342.7|8344.2|8342.7|8344.5|8343.1|8343.8|8342.5|109
1641532800000|2022-01-07 05:20:00|8344.3|8342.8|8344.7|8343.2|8344.8|8343.5|8344|8342.6|80
1641533100000|2022-01-07 05:25:00|8344.6|8343.1|8344.7|8343.2|8345.1|8343.8|8344|8342.8|125
1641533400000|2022-01-07 05:30:00|8344.8|8343.3|8344.9|8343.4|8345.5|8344|8344.3|8343|111
1641533700000|2022-01-07 05:35:00|8344.7|8343.8|8344.1|8342.6|8345.3|8344|8344|8342.6|104
1641534000000|2022-01-07 05:40:00|8344.2|8342.7|8345.6|8344.1|8345.7|8344.5|8343.9|8342.7|109
1641534300000|2022-01-07 05:45:00|8345.3|8344.4|8344.7|8343.8|8346.2|8344.8|8344.7|8343.5|151
1641534600000|2022-01-07 05:50:00|8345|8343.5|8344.7|8343.2|8345.2|8344.1|8344.2|8343|147
1641534900000|2022-01-07 05:55:00|8344.8|8343.3|8344.8|8343.9|8345.1|8343.9|8343.7|8342.5|212
1641535200000|2022-01-07 06:00:00|8344.9|8344|8343.2|8341.7|8345.2|8344|8342.7|8341.5|162
1641535500000|2022-01-07 06:05:00|8343.3|8341.8|8343.6|8342.1|8343.9|8342.4|8342.9|8341.4|83
1641535800000|2022-01-07 06:10:00|8343.2|8342.3|8344|8342.5|8344.4|8343|8343.2|8341.9|146
1641536100000|2022-01-07 06:15:00|8343.9|8342.4|8344.3|8342.8|8344.4|8342.9|8343.5|8342.1|85
1641536400000|2022-01-07 06:20:00|8344.4|8342.9|8346.5|8345|8347.4|8346|8344.3|8342.8|191
1641536700000|2022-01-07 06:25:00|8346.4|8344.9|8347|8345.5|8347.1|8345.9|8345.9|8344.6|186
1641537000000|2022-01-07 06:30:00|8346.5|8345|8347.1|8345.6|8347.8|8346.4|8345.9|8344.4|150
1641537300000|2022-01-07 06:35:00|8347|8345.5|8347|8345.5|8347.4|8346.2|8346|8344.7|145
1641537600000|2022-01-07 06:40:00|8346.9|8345.4|8346.4|8344.9|8347.1|8346|8345.6|8344.1|250
1641537900000|2022-01-07 06:45:00|8346.3|8344.8|8345.3|8343.8|8346.5|8345.3|8344.7|8343.4|135
1641538200000|2022-01-07 06:50:00|8345.2|8343.7|8345.4|8343.9|8346.1|8344.8|8345|8343.6|209
1641538500000|2022-01-07 06:55:00|8345.5|8344|8344.7|8343.2|8346.7|8345.3|8344.4|8342.9|277
1641538800000|2022-01-07 07:00:00|8344.8|8343.3|8345.3|8344.4|8346.5|8345.3|8344.8|8343.3|357
1641539100000|2022-01-07 07:05:00|8345.2|8344.3|8348.1|8346.6|8348.6|8347.4|8344.5|8343.5|321
1641539400000|2022-01-07 07:10:00|8348.2|8346.7|8347.4|8345.9|8348.6|8347.2|8345.8|8344.6|281
1641539700000|2022-01-07 07:15:00|8347.5|8346|8346.5|8345|8347.6|8346.5|8345.1|8343.8|270
1641540000000|2022-01-07 07:20:00|8346.6|8345.1|8349.4|8347.9|8349.9|8348.7|8346.6|8345.1|206
1641540300000|2022-01-07 07:25:00|8349.6|8348.1|8348.8|8347.3|8350|8349|8348.4|8347|287
1641540600000|2022-01-07 07:30:00|8348.7|8347.2|8349.8|8348.9|8350.7|8349.5|8348.1|8347|369
1641540900000|2022-01-07 07:35:00|8350.1|8348.6|8349.9|8348.4|8350.7|8349.7|8349.2|8348|198
1641541200000|2022-01-07 07:40:00|8350|8348.5|8350|8348.5|8350.9|8349.6|8348.7|8347.5|292
1641541500000|2022-01-07 07:45:00|8349.9|8348.4|8350|8348.5|8350.3|8349|8347.7|8346.5|291
1641541800000|2022-01-07 07:50:00|8350.1|8348.6|8352.4|8350.9|8352.5|8351.2|8349.9|8348.5|269
1641542100000|2022-01-07 07:55:00|8352.3|8350.8|8350.8|8349.3|8354|8352.7|8350.2|8348.9|403
1641542400000|2022-01-07 08:00:00|8350.9|8349.4|8352.5|8351|8355.1|8354|8350.9|8349.4|460
1641542700000|2022-01-07 08:05:00|8352.3|8350.8|8354.7|8353.2|8356.8|8355.3|8350.2|8349.2|529
1641543000000|2022-01-07 08:10:00|8354.4|8352.9|8352.1|8350.6|8354.4|8352.9|8351.4|8350.2|478
1641543300000|2022-01-07 08:15:00|8352.2|8350.7|8350.3|8348.8|8352.5|8351.2|8350.1|8348.8|499
1641543600000|2022-01-07 08:20:00|8350.4|8348.9|8349.1|8348.2|8350.7|8349.7|8347.8|8346.8|362
1641543900000|2022-01-07 08:25:00|8349.4|8347.9|8351.1|8349.6|8352|8350.9|8349.1|8347.8|474
1641544200000|2022-01-07 08:30:00|8351|8349.5|8352.3|8350.8|8352.7|8351.3|8350.3|8348.8|481
1641544500000|2022-01-07 08:35:00|8352.2|8350.7|8353.6|8352.7|8355.4|8354.1|8351.4|8350.3|447
1641544800000|2022-01-07 08:40:00|8353.5|8352.6|8353.8|8352.3|8353.9|8352.7|8351.7|8350.2|508
1641545100000|2022-01-07 08:45:00|8353.9|8352.4|8353.8|8352.3|8354.7|8353.4|8351.6|8350.5|431
1641545400000|2022-01-07 08:50:00|8353.9|8352.4|8351.5|8350|8353.9|8352.6|8350.5|8349.3|358
1641545700000|2022-01-07 08:55:00|8351.1|8350.2|8350.2|8348.7|8352.6|8351.1|8348|8346.7|510
1641546000000|2022-01-07 09:00:00|8350.3|8348.8|8351.2|8349.7|8353.1|8351.6|8349.9|8348.7|449
1641546300000|2022-01-07 09:05:00|8351.3|8349.8|8352.5|8351|8353|8351.8|8349.8|8348.6|362
1641546600000|2022-01-07 09:10:00|8352.2|8351.3|8351.9|8351|8353.4|8352.2|8350.1|8348.8|460
1641546900000|2022-01-07 09:15:00|8351.6|8350.7|8351.9|8350.4|8352.4|8351|8348.5|8347|523
1641547200000|2022-01-07 09:20:00|8351.8|8350.3|8352.3|8350.8|8353.2|8351.7|8348.8|8347.4|498
1641547500000|2022-01-07 09:25:00|8352.2|8350.7|8353.9|8352.4|8354.4|8352.9|8351.4|8350.2|445
1641547800000|2022-01-07 09:30:00|8354|8352.5|8354.6|8353.1|8355.1|8353.7|8353.4|8352.1|433
1641548100000|2022-01-07 09:35:00|8354.5|8353|8354.1|8352.6|8355.4|8353.9|8354|8352.5|346
1641548400000|2022-01-07 09:40:00|8354|8352.5|8352.9|8351.4|8354.3|8352.8|8351.7|8350.4|401
1641548700000|2022-01-07 09:45:00|8352.8|8351.3|8350.5|8349|8353.3|8352|8349.7|8348.3|342
1641549000000|2022-01-07 09:50:00|8350.7|8349.2|8347.9|8346.4|8350.7|8349.3|8346.5|8345.3|393
1641549300000|2022-01-07 09:55:00|8347.8|8346.3|8348.1|8346.6|8349.3|8348.1|8347.1|8345.9|387
1641549600000|2022-01-07 10:00:00|8348.2|8346.7|8348.5|8347.6|8350.5|8349|8347.4|8346|393
1641549900000|2022-01-07 10:05:00|8348.6|8347.7|8349.3|8347.8|8350.3|8348.9|8347.7|8346.6|410
1641550200000|2022-01-07 10:10:00|8349.4|8347.9|8349.5|8348|8350.6|8349.4|8348.6|8347.2|353
1641550500000|2022-01-07 10:15:00|8349.6|8348.1|8351.8|8350.3|8352.2|8351|8348.5|8347.3|291
1641550800000|2022-01-07 10:20:00|8351.5|8350.6|8350.8|8349.3|8351.5|8350.6|8349.3|8347.9|295
1641551100000|2022-01-07 10:25:00|8350.7|8349.2|8350.8|8349.3|8351.3|8350|8348.8|8347.4|331
1641551400000|2022-01-07 10:30:00|8350.6|8349.1|8349.2|8347.7|8352.1|8350.7|8348.4|8347.2|362
1641551700000|2022-01-07 10:35:00|8349|8348.1|8350.9|8350|8351.2|8350.2|8348.8|8347.8|282
1641552000000|2022-01-07 10:40:00|8351|8350.1|8350.3|8349.4|8352.5|8351.4|8350.1|8348.8|283
1641552300000|2022-01-07 10:45:00|8350.4|8349.5|8350|8349.1|8350.7|8349.6|8349.3|8348.1|278
1641552600000|2022-01-07 10:50:00|8349.9|8349|8347.9|8347|8350.2|8349.2|8347.6|8346.7|276
1641552900000|2022-01-07 10:55:00|8347.8|8346.9|8348.2|8346.7|8349.4|8348.2|8347.1|8345.9|367
1641553200000|2022-01-07 11:00:00|8348|8347.1|8347.7|8346.2|8348|8347.1|8345.9|8344.6|301
1641553500000|2022-01-07 11:05:00|8347.5|8346|8346|8344.5|8348.8|8347.6|8345.6|8344.4|381
1641553800000|2022-01-07 11:10:00|8345.9|8344.4|8344.8|8343.9|8346.3|8345.1|8344.7|8343.6|305
1641554100000|2022-01-07 11:15:00|8345.1|8343.6|8343.8|8342.9|8345.2|8344.2|8343.1|8341.9|332
1641554400000|2022-01-07 11:20:00|8344.1|8342.6|8343.8|8342.9|8344.8|8343.8|8343|8341.8|337
1641554700000|2022-01-07 11:25:00|8343.9|8343|8346.3|8344.8|8346.3|8344.8|8343.6|8342.5|238
1641555000000|2022-01-07 11:30:00|8346.2|8344.7|8347.1|8345.6|8348.1|8346.9|8345.4|8344|333
1641555300000|2022-01-07 11:35:00|8347.2|8345.7|8344.8|8343.3|8347.2|8345.7|8344.4|8343.2|228
1641555600000|2022-01-07 11:40:00|8344.9|8343.4|8342.9|8342|8345.1|8343.9|8342.6|8341.7|203
1641555900000|2022-01-07 11:45:00|8342.5|8341.6|8343.9|8342.4|8344.2|8343.2|8341.9|8340.8|304
1641556200000|2022-01-07 11:50:00|8344|8342.5|8343|8341.5|8344.2|8343.1|8341.2|8340.1|322
1641556500000|2022-01-07 11:55:00|8343.1|8341.6|8342.8|8341.3|8344.1|8342.9|8340.3|8339.1|403
1641556800000|2022-01-07 12:00:00|8342.7|8341.8|8344.1|8343.2|8345.5|8344.5|8342.7|8341.5|486
1641557100000|2022-01-07 12:05:00|8344.2|8343.3|8341.7|8340.8|8345.1|8344|8341.7|8340.4|317
1641557400000|2022-01-07 12:10:00|8342|8340.5|8341.6|8340.7|8342.7|8341.5|8341.4|8340.2|256
1641557700000|2022-01-07 12:15:00|8341.5|8340.6|8340.7|8339.8|8341.5|8340.6|8340.4|8339.2|253
1641558000000|2022-01-07 12:20:00|8340.8|8339.9|8341.3|8339.8|8342.4|8341.4|8340.5|8339.3|280
1641558300000|2022-01-07 12:25:00|8341.2|8339.7|8342.2|8340.7|8343.4|8342.3|8340.5|8339.4|326
1641558600000|2022-01-07 12:30:00|8342.3|8340.8|8342.8|8341.9|8344.4|8343.2|8341.7|8340.5|346
1641558900000|2022-01-07 12:35:00|8342.9|8342|8345.4|8343.9|8346.1|8344.7|8342.2|8341|373
1641559200000|2022-01-07 12:40:00|8345.3|8343.8|8348.3|8346.8|8348.3|8346.8|8344.7|8343.5|352
1641559500000|2022-01-07 12:45:00|8348.4|8346.9|8346|8344.5|8348.4|8346.9|8345.6|8344.5|327
1641559800000|2022-01-07 12:50:00|8346.1|8344.6|8344.5|8343.6|8346.1|8344.9|8342.7|8341.5|391
1641560100000|2022-01-07 12:55:00|8344.6|8343.7|8342.2|8341.3|8347|8346|8341|8340.1|599
1641560400000|2022-01-07 13:00:00|8342.3|8341.4|8342.3|8340.8|8342.6|8341.5|8340.8|8339.6|406
1641560700000|2022-01-07 13:05:00|8342.4|8340.9|8341.7|8340.8|8342.8|8341.6|8341.1|8340|420
1641561000000|2022-01-07 13:10:00|8342|8340.5|8344|8342.5|8344.3|8343.1|8340.6|8339.4|510
1641561300000|2022-01-07 13:15:00|8343.9|8342.4|8343.5|8342|8346.7|8345.4|8343.1|8341.8|552
1641561600000|2022-01-07 13:20:00|8343.4|8341.9|8345.9|8345|8346.1|8345.1|8342.8|8341.6|479
1641561900000|2022-01-07 13:25:00|8346.1|8344.6|8350.2|8340.1|8351.9|8345.9|8344|8339.8|849
1641562200000|2022-01-07 13:30:00|8351.6|8340.6|8345.5|8344|8354.9|8347.8|8341.9|8339.5|1663
1641562500000|2022-01-07 13:35:00|8345.4|8343.9|8349.3|8347.8|8350.2|8348.7|8343.9|8342.4|1187
1641562800000|2022-01-07 13:40:00|8349.1|8347.6|8348.1|8346.6|8350|8348.6|8345.7|8344.4|1121
1641563100000|2022-01-07 13:45:00|8347.6|8346.7|8350.8|8349.3|8352.8|8351.3|8347.6|8346.7|1121
1641563400000|2022-01-07 13:50:00|8350.9|8349.4|8350|8348.5|8351.8|8350.3|8348.7|8347.2|962
1641563700000|2022-01-07 13:55:00|8349.9|8348.4|8348.2|8346.7|8350.4|8349|8347.5|8346.2|838
1641564000000|2022-01-07 14:00:00|8348.3|8346.8|8348.2|8346.7|8351.4|8350.2|8347.2|8346.1|771
1641564300000|2022-01-07 14:05:00|8348.3|8346.8|8349|8347.5|8352.2|8351|8347.3|8346.1|850
1641564600000|2022-01-07 14:10:00|8348.9|8347.4|8352|8350.5|8353.1|8351.7|8348.2|8347|775
1641564900000|2022-01-07 14:15:00|8351.9|8350.4|8354.9|8353.4|8355.1|8354|8350.8|8349.3|704
1641565200000|2022-01-07 14:20:00|8355.1|8353.6|8354.7|8353.8|8357.7|8356.3|8354.1|8352.9|739
1641565500000|2022-01-07 14:25:00|8355|8353.5|8354.1|8352.6|8356.7|8355.4|8351.7|8350.6|689
1641565800000|2022-01-07 14:30:00|8353.9|8352.4|8355.5|8354|8356.4|8355.2|8352.2|8351|933
1641566100000|2022-01-07 14:35:00|8355.4|8353.9|8355.1|8353.6|8355.9|8354.6|8352.1|8350.8|889
1641566400000|2022-01-07 14:40:00|8355|8353.5|8352.7|8351.2|8355.4|8354.2|8351.4|8350.1|876
1641566700000|2022-01-07 14:45:00|8352.6|8351.1|8353.6|8352.7|8354.7|8353.2|8349.8|8348.3|771
1641567000000|2022-01-07 14:50:00|8353.9|8352.4|8353.5|8352|8355.5|8354.2|8352.1|8350.8|868
1641567300000|2022-01-07 14:55:00|8353.6|8352.1|8354.5|8353|8354.7|8353.5|8351.7|8350.6|648
1641567600000|2022-01-07 15:00:00|8354.4|8352.9|8355.3|8354.4|8355.6|8354.6|8353.6|8352.6|741
1641567900000|2022-01-07 15:05:00|8355.4|8354.5|8358|8357.1|8358.1|8357.2|8355.2|8353.9|655
1641568200000|2022-01-07 15:10:00|8358.1|8357.2|8356.7|8355.8|8359.8|8358.9|8356.5|8355.6|691
1641568500000|2022-01-07 15:15:00|8357|8356.1|8361.2|8359.7|8361.6|8360.4|8356.8|8355.6|678
1641568800000|2022-01-07 15:20:00|8361|8360.1|8365.3|8363.8|8366.5|8365.3|8361|8359.8|762
1641569100000|2022-01-07 15:25:00|8365.2|8363.7|8364.7|8363.2|8365.7|8364.6|8363.2|8362.2|715
1641569400000|2022-01-07 15:30:00|8364.8|8363.8|8362.3|8360.8|8365.3|8364.2|8361.7|8360.8|528
1641569700000|2022-01-07 15:35:00|8362.4|8360.9|8361.9|8361|8363.4|8362.2|8360.2|8359.1|689
1641570000000|2022-01-07 15:40:00|8362|8361.1|8360.9|8360|8362.6|8361.5|8359.2|8358|713
1641570300000|2022-01-07 15:45:00|8360.8|8359.9|8363.6|8362.7|8364.4|8363.1|8360.5|8359.5|677
1641570600000|2022-01-07 15:50:00|8363.7|8362.8|8360.3|8358.8|8364.3|8363.1|8358.1|8357|860
1641570900000|2022-01-07 15:55:00|8359.8|8358.9|8360.9|8360|8361.4|8360.5|8358.9|8358|709
1641571200000|2022-01-07 16:00:00|8361|8360.1|8364.9|8363.4|8365.2|8364|8360.4|8359.5|770
1641571500000|2022-01-07 16:05:00|8364.8|8363.3|8364.8|8363.9|8366|8364.9|8364.1|8363.1|553
1641571800000|2022-01-07 16:10:00|8364.7|8363.8|8362.5|8361.6|8366.1|8364.9|8362.4|8361.2|471
1641572100000|2022-01-07 16:15:00|8362.8|8361.3|8362.9|8362|8365.4|8364.3|8362.4|8361.3|548
1641572400000|2022-01-07 16:20:00|8363.2|8361.7|8359.5|8358.6|8364.1|8363.1|8358.6|8357.7|531
1641572700000|2022-01-07 16:25:00|8359.4|8358.5|8358.3|8357.4|8360.4|8359.4|8357.4|8356.3|482
1641573000000|2022-01-07 16:30:00|8358.4|8357.5|8358.6|8357.7|8359.7|8358.6|8356.4|8355.1|583
1641573300000|2022-01-07 16:35:00|8358.3|8357.1|8359|8358.1|8359.6|8358.4|8357.2|8356.1|392
1641573600000|2022-01-07 16:40:00|8359.1|8358.2|8359.7|8358.2|8361.4|8360.3|8358.8|8357.6|388
1641573900000|2022-01-07 16:45:00|8359.6|8358.7|8359.3|8357.8|8361.3|8360|8359|8357.8|318
1641574200000|2022-01-07 16:50:00|8359.1|8358.2|8358.9|8358|8360.2|8359|8358.6|8357.5|401
1641574500000|2022-01-07 16:55:00|8359.1|8357.6|8361.6|8360.7|8362.7|8361.4|8358.5|8357.3|430
1641574800000|2022-01-07 17:00:00|8361.5|8360.6|8363.9|8362.4|8363.9|8362.7|8360.8|8359.9|478
1641575100000|2022-01-07 17:05:00|8363.8|8362.3|8361.4|8360.5|8364.6|8363.4|8361.4|8360.2|392
1641575400000|2022-01-07 17:10:00|8361.7|8360.2|8363.9|8363|8364.4|8363.3|8360.8|8359.8|341
1641575700000|2022-01-07 17:15:00|8363.8|8362.9|8364.2|8363.3|8365.1|8363.9|8361.9|8360.9|291
1641576000000|2022-01-07 17:20:00|8364.1|8363.2|8362.8|8361.9|8364.7|8363.4|8362.6|8361.6|270
1641576300000|2022-01-07 17:25:00|8362.9|8362|8363.2|8361.7|8363.4|8362.4|8362.3|8361.3|216
1641576600000|2022-01-07 17:30:00|8362.9|8362|8363.5|8362.6|8363.7|8362.7|8361.8|8360.6|225
1641576900000|2022-01-07 17:35:00|8363.6|8362.7|8364.8|8363.9|8365.9|8364.8|8363.3|8362.1|279
1641577200000|2022-01-07 17:40:00|8364.9|8364|8364.2|8363.3|8365.3|8364.2|8363.1|8362.2|219
1641577500000|2022-01-07 17:45:00|8364.3|8363.4|8363.9|8363|8365.1|8364.2|8363.8|8362.7|263
1641577800000|2022-01-07 17:50:00|8364.2|8362.7|8364.1|8362.6|8364.9|8363.8|8363.5|8362.3|265
1641578100000|2022-01-07 17:55:00|8363.9|8362.4|8363.5|8362.6|8364.9|8363.7|8363.2|8362|235
1641578400000|2022-01-07 18:00:00|8363.4|8362.5|8364|8363.1|8365.4|8364.2|8363.4|8362.4|432
1641578700000|2022-01-07 18:05:00|8364.1|8363.2|8362.5|8361.6|8365.3|8364|8362.2|8360.9|284
1641579000000|2022-01-07 18:10:00|8362.7|8361.2|8363.4|8361.9|8364|8362.8|8362.5|8361.2|244
1641579300000|2022-01-07 18:15:00|8363.5|8362.6|8362.2|8361.3|8364|8362.8|8361.8|8360.7|170
1641579600000|2022-01-07 18:20:00|8362.3|8361.4|8361.8|8360.3|8362.8|8361.6|8360.8|8359.6|185
1641579900000|2022-01-07 18:25:00|8361.7|8360.2|8361.6|8360.7|8361.9|8360.8|8360.4|8359.4|173
1641580200000|2022-01-07 18:30:00|8361.5|8360.6|8361.9|8360.4|8362.4|8361.2|8360.8|8359.7|192
1641580500000|2022-01-07 18:35:00|8361.5|8360.6|8362.3|8361.4|8362.8|8361.6|8361.4|8360.2|186
1641580800000|2022-01-07 18:40:00|8362.6|8361.1|8361.5|8360.6|8363|8361.9|8361.3|8360.4|142
1641581100000|2022-01-07 18:45:00|8361.4|8360.5|8361.6|8360.7|8361.8|8360.9|8361.2|8360|130
1641581400000|2022-01-07 18:50:00|8361.5|8360.6|8363.1|8361.6|8363.1|8362|8361.3|8360.4|144
1641581700000|2022-01-07 18:55:00|8362.8|8361.9|8360.4|8359.5|8362.9|8361.9|8360.3|8359.3|241
1641582000000|2022-01-07 19:00:00|8360.2|8359.3|8360.7|8359.8|8362|8360.9|8360.1|8359.1|355
1641582300000|2022-01-07 19:05:00|8360.8|8359.9|8360.6|8359.7|8361.2|8360.1|8359.9|8358.8|180
1641582600000|2022-01-07 19:10:00|8360.2|8359.3|8360.8|8359.9|8361.4|8360.2|8360.2|8359.2|140
1641582900000|2022-01-07 19:15:00|8360.7|8359.8|8360.4|8358.9|8360.9|8360|8360|8358.9|141
1641583200000|2022-01-07 19:20:00|8360.1|8359.2|8358.1|8357.2|8361.9|8361|8356.6|8355.7|339
1641583500000|2022-01-07 19:25:00|8358.2|8357.3|8358.9|8358|8359.1|8358|8357.5|8356.5|276
1641583800000|2022-01-07 19:30:00|8358.8|8357.9|8359|8358.1|8359.3|8358.1|8357.9|8356.6|301
1641584100000|2022-01-07 19:35:00|8359.1|8358.2|8358.7|8357.8|8359.3|8358.3|8358.5|8357.4|190
1641584400000|2022-01-07 19:40:00|8359|8357.5|8358.6|8357.7|8359.4|8358.1|8358.2|8357|224
1641584700000|2022-01-07 19:45:00|8359|8357.5|8358.6|8357.7|8359.4|8358.2|8358|8356.7|226
1641585000000|2022-01-07 19:50:00|8358.5|8357.6|8358.3|8356.8|8359.1|8357.8|8357.3|8356.2|282
1641585300000|2022-01-07 19:55:00|8358.4|8356.9|8358.4|8356.9|8358.7|8357.6|8357.2|8356|301
1641585600000|2022-01-07 20:00:00|8358.5|8357|8359.2|8357.7|8359.4|8358.2|8357.9|8356.6|353
1641585900000|2022-01-07 20:05:00|8359.3|8357.8|8357.6|8356.1|8359.3|8358.2|8357.5|8356.1|181
1641586200000|2022-01-07 20:10:00|8357.7|8356.2|8358.4|8357.5|8358.7|8357.5|8356.9|8355.6|222
1641586500000|2022-01-07 20:15:00|8358.7|8357.2|8358.4|8356.9|8358.9|8357.5|8357.3|8356|217
1641586800000|2022-01-07 20:20:00|8358.3|8356.8|8358.8|8357.3|8359.4|8358.2|8357.9|8356.7|272
1641587100000|2022-01-07 20:25:00|8358.6|8357.7|8358.8|8357.3|8359.1|8357.9|8358.2|8357|224
1641587400000|2022-01-07 20:30:00|8358.5|8357|8357.3|8355.8|8358.9|8357.4|8356.8|8355.5|201
1641587700000|2022-01-07 20:35:00|8357.2|8355.7|8356.3|8354.8|8357.4|8356.2|8356.3|8354.8|99
1641588000000|2022-01-07 20:40:00|8356.4|8354.9|8357.9|8356.4|8357.9|8356.4|8356|8354.5|175
1641588300000|2022-01-07 20:45:00|8357.8|8356.3|8356.4|8354.9|8357.9|8356.6|8355.7|8354.4|137
1641588600000|2022-01-07 20:50:00|8356.3|8354.8|8356.3|8354.8|8357.1|8355.8|8355.6|8354.4|242
1641588900000|2022-01-07 20:55:00|8355.9|8355|8357.6|8356.1|8357.8|8356.3|8355.1|8353.9|318
1641589200000|2022-01-07 21:00:00|8357.5|8356|8355.7|8354.2|8357.5|8356|8355.6|8354.1|264
1641589500000|2022-01-07 21:05:00|8355.6|8354.1|8356.4|8354.9|8356.5|8355|8355.2|8353.7|136
1641589800000|2022-01-07 21:10:00|8356.3|8354.8|8355.2|8353.7|8356.4|8354.9|8355.1|8353.6|149
1641590100000|2022-01-07 21:15:00|8355.3|8353.8|8356.1|8354.6|8356.3|8354.8|8355.3|8353.8|131
1641590400000|2022-01-07 21:20:00|8355.9|8354.4|8354.9|8353.4|8355.9|8354.4|8354.9|8353.4|110
1641590700000|2022-01-07 21:25:00|8355|8353.5|8355.3|8353.8|8355.5|8354.3|8354.5|8353.2|103
1641591000000|2022-01-07 21:30:00|8355.4|8353.9|8355.6|8354.1|8356.3|8354.8|8355.3|8353.8|115
1641591300000|2022-01-07 21:35:00|8355.5|8354|8356.8|8355.3|8357.9|8356.4|8355.2|8353.7|235
1641591600000|2022-01-07 21:40:00|8356.9|8355.4|8356.5|8355|8358|8356.5|8356.5|8355|164
1641591900000|2022-01-07 21:45:00|8356.6|8355.1|8359|8357.5|8360.1|8358.6|8356.4|8354.9|545
1641592200000|2022-01-07 21:50:00|8358.7|8357.2|8358.6|8357.1|8362.4|8358|8356.8|8353|396
1641592500000|2022-01-07 21:55:00|8358.7|8357.2|8361.4|8354.5|8365.4|8360.2|8357.3|8353.7|464
1641762000000|2022-01-09 21:00:00|8370.9|8350.7|8363|8346|8370.9|8350.7|8363|8345.2|27
1641762300000|2022-01-09 21:05:00|8365.5|8345.3|8367.7|8346.7|8369.8|8354.5|8362.2|8345|31
1641762600000|2022-01-09 21:10:00|8370.4|8349.4|8369.6|8354.8|8370.4|8354.8|8369.6|8349.4|2
1641762900000|2022-01-09 21:15:00|8367.7|8346.7|8369.6|8348.6|8374|8354.8|8364.5|8346.7|23
1641763200000|2022-01-09 21:20:00|8370.4|8349.4|8364.5|8350.4|8370.4|8350.4|8364.5|8349.4|2
1641763500000|2022-01-09 21:25:00|8370.4|8349.4|8370.4|8349.4|8370.4|8349.4|8370.4|8349.4|1
1641763800000|2022-01-09 21:30:00|8373.8|8353.6|8367.8|8346.8|8373.8|8353.6|8367.8|8346.8|2
1641764400000|2022-01-09 21:40:00|8370.4|8349.4|8370.4|8349.4|8370.4|8349.4|8370.4|8349.4|1
1641764700000|2022-01-09 21:45:00|8370.9|8349.9|8364.5|8350.4|8373.8|8354.8|8364.5|8346.8|15
1641765000000|2022-01-09 21:50:00|8367.8|8346.8|8373.5|8352.5|8373.8|8354.3|8360.7|8346.8|11
1641765300000|2022-01-09 21:55:00|8370|8349|8368.2|8347.2|8373.8|8352.8|8367.6|8346.6|25
1641765600000|2022-01-09 22:00:00|8369.5|8349.2|8366.9|8355.9|8375.5|8356.4|8361.5|8349|47
1641765900000|2022-01-09 22:05:00|8364.3|8353.6|8363.4|8354|8368|8357.6|8359.1|8351.9|119
1641766200000|2022-01-09 22:10:00|8362.4|8354.6|8364.1|8353.3|8366.7|8358.6|8359|8352.7|101
1641766500000|2022-01-09 22:15:00|8359.2|8357.7|8365|8354|8365.1|8357.7|8357.7|8352.4|122
1641766800000|2022-01-09 22:20:00|8365.2|8354.2|8365.2|8354.2|8365.5|8356.5|8357.8|8352.6|67
1641767100000|2022-01-09 22:25:00|8364.8|8353.8|8364.5|8353.5|8365.2|8356.7|8358.1|8352.5|100
1641767400000|2022-01-09 22:30:00|8364.2|8353.2|8365.8|8354.8|8366.6|8357.8|8357.9|8350.9|353
1641767700000|2022-01-09 22:35:00|8365.5|8354.5|8364|8353|8369.2|8358.2|8362.2|8351.2|254
1641768000000|2022-01-09 22:40:00|8363.8|8352.8|8365.5|8354.5|8366.7|8355.7|8363.3|8352.3|319
1641768300000|2022-01-09 22:45:00|8365.6|8354.6|8366.4|8355.4|8368|8357|8363.8|8352.8|277
1641768600000|2022-01-09 22:50:00|8366.5|8355.5|8365.4|8354.4|8367.7|8356.7|8364.1|8353.1|489
1641768900000|2022-01-09 22:55:00|8365.2|8354.5|8366.9|8355.9|8368.4|8357.4|8363.5|8352.5|391
1641769200000|2022-01-09 23:00:00|8366.7|8355.7|8359.9|8357.1|8367.5|8357.1|8359.3|8352.2|921
1641769500000|2022-01-09 23:05:00|8360.5|8356.3|8360|8356.6|8361.9|8358.7|8358.7|8356|723
1641769800000|2022-01-09 23:10:00|8359.9|8356.7|8356.8|8355.3|8360.6|8357.7|8356.7|8354|919
1641770100000|2022-01-09 23:15:00|8356.9|8355.4|8357.6|8356.1|8358|8356.5|8356.3|8354.3|394
1641770400000|2022-01-09 23:20:00|8357.5|8356|8356.3|8354.8|8357.9|8356.4|8356.2|8354.3|467
1641770700000|2022-01-09 23:25:00|8356.4|8354.9|8357.2|8355.7|8357.4|8355.7|8355.7|8353.9|401
1641771000000|2022-01-09 23:30:00|8357.1|8355.6|8356.8|8355.3|8357.5|8356|8356.4|8354.9|297
1641771300000|2022-01-09 23:35:00|8356.7|8355.2|8355.7|8354.2|8356.7|8355.2|8355.5|8354|286
1641771600000|2022-01-09 23:40:00|8355.6|8354.1|8354.5|8353|8355.7|8354.2|8354|8352.2|261
1641771900000|2022-01-09 23:45:00|8354.4|8352.9|8356|8354.5|8356.7|8355.2|8354.3|8352.8|302
1641772200000|2022-01-09 23:50:00|8356.1|8354.6|8355.1|8353.6|8356.1|8354.6|8354.5|8353|244
1641772500000|2022-01-09 23:55:00|8355|8353.5|8354.1|8352.6|8355.3|8353.8|8353.9|8352.4|251
1641772800000|2022-01-10 00:00:00|8354.2|8352.7|8353.5|8352|8354.8|8353.3|8353.5|8352|229
1641773100000|2022-01-10 00:05:00|8353.6|8352.1|8353.7|8352.2|8354.1|8352.6|8353|8351.5|191
1641773400000|2022-01-10 00:10:00|8353.4|8351.9|8353.1|8351.6|8353.6|8352.1|8352.7|8351.2|133
1641773700000|2022-01-10 00:15:00|8353.2|8351.7|8354.3|8352.8|8354.3|8352.8|8352.8|8351.3|188
1641774000000|2022-01-10 00:20:00|8354.2|8352.7|8354.5|8353|8354.8|8353.3|8354.2|8352.7|85
1641774300000|2022-01-10 00:25:00|8354.6|8353.1|8354.9|8353.4|8355.2|8353.7|8354.2|8352.7|127
1641774600000|2022-01-10 00:30:00|8355|8353.5|8353.8|8352.3|8355|8353.7|8353.7|8352.2|129
1641774900000|2022-01-10 00:35:00|8353.7|8352.2|8354.1|8352.6|8354.2|8352.7|8353.3|8351.8|169
1641775200000|2022-01-10 00:40:00|8354|8352.5|8354.3|8352.8|8354.6|8353.1|8353.8|8352.3|109
1641775500000|2022-01-10 00:45:00|8354.2|8352.7|8353.9|8352.4|8354.6|8353.1|8353.4|8351.9|149
1641775800000|2022-01-10 00:50:00|8354|8352.5|8353.9|8352.4|8354.6|8353.1|8353.7|8352.2|134
1641776100000|2022-01-10 00:55:00|8354|8352.5|8353.5|8352|8354.9|8353.7|8353.5|8352|166
1641776400000|2022-01-10 01:00:00|8353.6|8352.1|8354|8352.5|8354.1|8352.6|8353.3|8351.8|200
1641776700000|2022-01-10 01:05:00|8353.9|8352.4|8353.9|8352.4|8354.6|8353.1|8353.6|8352.2|173
1641777000000|2022-01-10 01:10:00|8354|8352.5|8353.4|8351.9|8354|8352.5|8352.7|8351.4|205
1641777300000|2022-01-10 01:15:00|8353.3|8351.8|8354.3|8352.8|8355.1|8353.6|8353.3|8351.8|192
1641777600000|2022-01-10 01:20:00|8354.2|8352.7|8354.6|8353.1|8354.7|8353.2|8354.1|8352.6|114
1641777900000|2022-01-10 01:25:00|8354.7|8353.2|8355.6|8354.1|8355.8|8354.3|8354.2|8352.7|121
1641778200000|2022-01-10 01:30:00|8355.7|8354.2|8355.7|8354.2|8356|8354.7|8355.2|8353.7|165
1641778500000|2022-01-10 01:35:00|8355.6|8354.1|8354.4|8352.9|8356.1|8354.9|8354|8352.7|216
1641778800000|2022-01-10 01:40:00|8354.5|8353|8353.5|8352|8354.6|8353.1|8353|8351.5|341
1641779100000|2022-01-10 01:45:00|8353.4|8351.9|8352|8350.5|8353.6|8352.1|8351.4|8350.2|257
1641779400000|2022-01-10 01:50:00|8351.9|8350.4|8351|8349.5|8351.9|8350.8|8350.1|8348.8|226
1641779700000|2022-01-10 01:55:00|8350.9|8349.4|8349.9|8348.4|8350.9|8349.4|8349.3|8348.1|248
1641780000000|2022-01-10 02:00:00|8350|8348.5|8350.2|8348.7|8350.3|8349.1|8349.5|8348.2|133
1641780300000|2022-01-10 02:05:00|8350.1|8348.6|8349.4|8348.5|8350.3|8348.8|8349.3|8348|125
1641780600000|2022-01-10 02:10:00|8349.3|8348.4|8350.1|8348.6|8350.3|8349.1|8349|8347.5|196
1641780900000|2022-01-10 02:15:00|8350|8348.5|8349.4|8347.9|8350.3|8349|8349|8347.7|185
1641781200000|2022-01-10 02:20:00|8349.3|8347.8|8348.8|8347.3|8350|8348.5|8348.4|8347.2|194
1641781500000|2022-01-10 02:25:00|8348.9|8347.4|8349.1|8347.6|8349.5|8348|8348.3|8347.1|179
1641781800000|2022-01-10 02:30:00|8349.2|8347.7|8347.5|8346|8349.3|8347.8|8347.1|8345.6|170
1641782100000|2022-01-10 02:35:00|8347.4|8345.9|8348|8346.5|8348|8346.5|8347.1|8345.6|93
1641782400000|2022-01-10 02:40:00|8347.9|8346.4|8347.5|8346|8348.1|8346.7|8347.1|8345.7|180
1641782700000|2022-01-10 02:45:00|8347.4|8345.9|8347|8345.5|8347.6|8346.3|8346.4|8344.9|141
1641783000000|2022-01-10 02:50:00|8346.9|8345.4|8346|8344.5|8347.2|8346.1|8345.5|8344|189
1641783300000|2022-01-10 02:55:00|8346.1|8344.6|8347.5|8346|8347.5|8346.2|8345.3|8343.8|310
1641783600000|2022-01-10 03:00:00|8347.6|8346.1|8347|8346.1|8347.6|8346.4|8346.3|8345|264
1641783900000|2022-01-10 03:05:00|8346.9|8346|8346.9|8345.4|8347.3|8346.1|8346.1|8344.6|135
1641784200000|2022-01-10 03:10:00|8346.8|8345.3|8347.2|8345.7|8347.5|8346.2|8346.6|8345.3|177
1641784500000|2022-01-10 03:15:00|8347.3|8345.8|8346.6|8345.1|8347.3|8345.8|8346.1|8344.6|108
1641784800000|2022-01-10 03:20:00|8346.7|8345.2|8346.5|8345|8346.8|8345.4|8346.1|8344.9|88
1641785100000|2022-01-10 03:25:00|8346.6|8345.1|8346.3|8344.8|8346.7|8345.3|8346|8344.6|103
1641785400000|2022-01-10 03:30:00|8346.4|8344.9|8346.7|8345.2|8346.9|8345.7|8345.7|8344.3|281
1641785700000|2022-01-10 03:35:00|8346.6|8345.1|8346.3|8344.8|8346.7|8345.6|8344.6|8343.1|208
1641786000000|2022-01-10 03:40:00|8346.2|8344.7|8346.5|8345|8346.9|8345.5|8346|8344.5|135
1641786300000|2022-01-10 03:45:00|8346.6|8345.1|8346.6|8345.1|8346.8|8345.5|8346.1|8344.8|138
1641786600000|2022-01-10 03:50:00|8346.7|8345.2|8346.8|8345.3|8347|8345.5|8346.2|8344.7|144
1641786900000|2022-01-10 03:55:00|8346.7|8345.2|8347.2|8345.7|8347.6|8346.1|8346.2|8345|190
1641787200000|2022-01-10 04:00:00|8347.1|8345.6|8345.7|8344.2|8347.2|8345.8|8345.6|8344.1|154
1641787500000|2022-01-10 04:05:00|8345.8|8344.3|8345.1|8343.6|8346.8|8345.3|8344.6|8343.4|217
1641787800000|2022-01-10 04:10:00|8345|8343.5|8344.1|8343.2|8345.1|8343.8|8344.1|8342.8|106
1641788100000|2022-01-10 04:15:00|8344.2|8343.3|8344.3|8342.8|8344.8|8343.6|8343.5|8342.3|156
1641788400000|2022-01-10 04:20:00|8344.4|8342.9|8344.2|8342.7|8344.7|8343.4|8343.4|8342.1|123
1641788700000|2022-01-10 04:25:00|8343.9|8343|8344.1|8342.6|8344.2|8343.1|8343.7|8342.4|110
1641789000000|2022-01-10 04:30:00|8344|8342.5|8344.5|8343|8344.8|8343.5|8343.7|8342.4|90
1641789300000|2022-01-10 04:35:00|8344.4|8342.9|8343.3|8341.8|8344.4|8343.1|8342.8|8341.8|125
1641789600000|2022-01-10 04:40:00|8343.4|8341.9|8344.7|8343.2|8344.7|8343.5|8343|8341.7|167
1641789900000|2022-01-10 04:45:00|8344.6|8343.1|8345|8343.5|8345.1|8343.9|8344.2|8343|134
1641790200000|2022-01-10 04:50:00|8345.1|8343.6|8343.9|8342.4|8345.1|8343.7|8343.6|8342.4|140
1641790500000|2022-01-10 04:55:00|8344|8342.5|8344.8|8343.3|8344.9|8343.4|8343.8|8342.3|119
1641790800000|2022-01-10 05:00:00|8344.9|8343.4|8345.4|8343.9|8345.5|8344.2|8344.5|8343|144
1641791100000|2022-01-10 05:05:00|8345.5|8344|8345.2|8343.7|8345.8|8344.6|8345.1|8343.6|101
1641791400000|2022-01-10 05:10:00|8345.1|8343.6|8344.3|8342.8|8345.2|8343.7|8344.3|8342.8|95
1641791700000|2022-01-10 05:15:00|8344.5|8343|8344|8342.5|8344.5|8343.3|8343.9|8342.5|78
1641792000000|2022-01-10 05:20:00|8344.1|8342.6|8343.6|8342.1|8344.5|8343.2|8343.3|8342.1|77
1641792300000|2022-01-10 05:25:00|8343.7|8342.2|8343.5|8342|8344.2|8342.8|8343.3|8341.9|132
1641792600000|2022-01-10 05:30:00|8343.4|8341.9|8343|8341.5|8343.5|8342|8342.3|8341.2|149
1641792900000|2022-01-10 05:35:00|8342.8|8341.9|8343.7|8342.2|8343.8|8342.3|8342.7|8341.2|133
1641793200000|2022-01-10 05:40:00|8343.8|8342.3|8344.6|8343.1|8344.7|8343.2|8343|8341.5|133
1641793500000|2022-01-10 05:45:00|8344.7|8343.2|8344.8|8343.3|8345.5|8344.3|8344.2|8342.7|136
1641793800000|2022-01-10 05:50:00|8345|8343.5|8344.2|8342.7|8345.3|8344.1|8343.5|8342|223
1641794100000|2022-01-10 05:55:00|8344.1|8342.6|8344.1|8342.6|8344.6|8343.3|8343.6|8342.3|157
1641794400000|2022-01-10 06:00:00|8344|8342.5|8343.3|8341.8|8344.2|8342.8|8342.9|8341.7|158
1641794700000|2022-01-10 06:05:00|8343.4|8341.9|8342.8|8341.3|8343.7|8342.2|8342.3|8340.9|146
1641795000000|2022-01-10 06:10:00|8342.9|8341.4|8343|8341.5|8343.5|8342|8342.4|8341.2|195
1641795300000|2022-01-10 06:15:00|8342.9|8341.4|8342.5|8341|8343.1|8341.6|8342.3|8340.9|164
1641795600000|2022-01-10 06:20:00|8342.4|8340.9|8342.9|8341.4|8343.2|8341.8|8341.8|8340.5|223
1641795900000|2022-01-10 06:25:00|8342.8|8341.3|8342.8|8341.3|8343|8341.8|8341.8|8340.4|290
1641796200000|2022-01-10 06:30:00|8342.7|8341.2|8343.1|8341.6|8343.8|8342.5|8342.1|8340.8|275
1641796500000|2022-01-10 06:35:00|8343|8341.5|8343|8341.5|8343.2|8341.7|8342.4|8341|155
1641796800000|2022-01-10 06:40:00|8342.9|8341.4|8342.9|8341.4|8343.6|8342.2|8342.5|8341.2|177
1641797100000|2022-01-10 06:45:00|8342.8|8341.3|8343.1|8341.6|8344|8342.7|8342.8|8341.3|172
1641797400000|2022-01-10 06:50:00|8343.2|8341.7|8343.7|8342.2|8344|8342.5|8342.7|8341.2|245
1641797700000|2022-01-10 06:55:00|8343.6|8342.1|8344.3|8342.8|8344.4|8343.1|8343.3|8341.8|194
1641798000000|2022-01-10 07:00:00|8344.6|8343.1|8342.6|8341.1|8344.7|8343.2|8342.2|8340.7|370
1641798300000|2022-01-10 07:05:00|8342.8|8341.3|8342|8340.5|8343.1|8341.7|8341.6|8340.4|304
1641798600000|2022-01-10 07:10:00|8341.7|8340.8|8341.6|8340.1|8342.1|8340.8|8341.1|8339.8|251
1641798900000|2022-01-10 07:15:00|8341.5|8340|8341.7|8340.8|8342.7|8341.3|8341|8339.8|289
1641799200000|2022-01-10 07:20:00|8341.6|8340.7|8338.9|8337.4|8341.6|8340.7|8338.6|8337.4|379
1641799500000|2022-01-10 07:25:00|8339|8337.5|8341.9|8340.4|8342.3|8340.8|8338.4|8337.2|346
1641799800000|2022-01-10 07:30:00|8342|8340.5|8340.2|8338.7|8342.3|8341.1|8339.7|8338.6|401
1641800100000|2022-01-10 07:35:00|8340.4|8338.9|8338.1|8336.6|8340.9|8339.7|8337.3|8336.3|348
1641800400000|2022-01-10 07:40:00|8337.9|8337|8341.2|8339.7|8341.4|8340.1|8337.5|8336.5|362
1641800700000|2022-01-10 07:45:00|8341.3|8339.8|8341|8339.5|8342.4|8341.1|8339.7|8338.4|333
1641801000000|2022-01-10 07:50:00|8341.1|8339.6|8340.7|8339.2|8341.5|8340.3|8339.6|8338.2|358
1641801300000|2022-01-10 07:55:00|8340.6|8339.1|8339.8|8338.3|8341.5|8340.6|8338.5|8337|470
1641801600000|2022-01-10 08:00:00|8339.9|8338.4|8336.6|8335.7|8341.7|8340.3|8336.6|8335.6|642
1641801900000|2022-01-10 08:05:00|8336.7|8335.8|8336.5|8335|8337.8|8336.5|8336|8334.6|543
1641802200000|2022-01-10 08:10:00|8336.6|8335.1|8339|8337.5|8339|8337.5|8335.9|8334.6|623
1641802500000|2022-01-10 08:15:00|8339.1|8337.6|8343|8341.5|8343.3|8342.2|8338.3|8337|578
1641802800000|2022-01-10 08:20:00|8343.1|8341.6|8340.2|8339.3|8344.4|8343.1|8339.9|8338.4|594
1641803100000|2022-01-10 08:25:00|8340.5|8339|8339.6|8338.7|8342.1|8340.7|8338.1|8336.9|599
1641803400000|2022-01-10 08:30:00|8339.7|8338.8|8341.9|8340.4|8342.3|8341.3|8339.7|8338.3|579
1641803700000|2022-01-10 08:35:00|8341.8|8340.3|8338.9|8337.4|8342.1|8340.6|8337.5|8336.3|630
1641804000000|2022-01-10 08:40:00|8338.8|8337.3|8342.2|8340.7|8342.2|8340.8|8337.4|8336|542
1641804300000|2022-01-10 08:45:00|8342.1|8340.6|8340.7|8339.2|8342.3|8341.1|8339.3|8338.1|444
1641804600000|2022-01-10 08:50:00|8340.6|8339.1|8342.2|8340.7|8342.3|8340.9|8338.6|8337.4|633
1641804900000|2022-01-10 08:55:00|8342.4|8340.9|8341.7|8340.2|8343.4|8342|8340.7|8339.3|561
1641805200000|2022-01-10 09:00:00|8341.6|8340.1|8341.6|8340.7|8342|8340.7|8338.8|8337.4|500
1641805500000|2022-01-10 09:05:00|8341.5|8340.6|8342.7|8341.2|8344|8342.5|8340.8|8339.4|500
1641805800000|2022-01-10 09:10:00|8342.8|8341.3|8340.5|8339.6|8344.3|8343.1|8340.1|8338.8|461
1641806100000|2022-01-10 09:15:00|8340.8|8339.3|8340|8339.1|8342.2|8341|8339.6|8338.3|467
1641806400000|2022-01-10 09:20:00|8339.9|8339|8338.7|8337.2|8340.6|8339.3|8338.3|8336.9|532
1641806700000|2022-01-10 09:25:00|8338.6|8337.1|8338|8337.1|8339.2|8337.9|8337|8336|503
1641807000000|2022-01-10 09:30:00|8337.9|8337|8337.8|8336.3|8338.8|8337.5|8335.5|8334.6|493
1641807300000|2022-01-10 09:35:00|8337.9|8336.4|8339.9|8338.4|8340.9|8339.7|8337.1|8336.2|541
1641807600000|2022-01-10 09:40:00|8340|8338.5|8336.8|8335.9|8340.2|8339|8336.4|8335.2|427
1641807900000|2022-01-10 09:45:00|8336.7|8335.8|8337.3|8335.8|8337.8|8336.5|8336.3|8335.1|386
1641808200000|2022-01-10 09:50:00|8337.4|8335.9|8337.4|8335.9|8338.8|8337.5|8335.9|8334.7|345
1641808500000|2022-01-10 09:55:00|8337.5|8336|8339.9|8338.4|8340.1|8338.6|8337.2|8335.9|462
1641808800000|2022-01-10 10:00:00|8340|8338.5|8339.2|8337.7|8342.2|8341|8338.9|8337.5|496
1641809100000|2022-01-10 10:05:00|8339.3|8337.8|8340.5|8339|8340.9|8339.7|8338.1|8336.8|485
1641809400000|2022-01-10 10:10:00|8340.6|8339.1|8338|8336.5|8340.6|8339.1|8336.6|8335.2|496
1641809700000|2022-01-10 10:15:00|8338.1|8336.6|8338.1|8336.6|8339.1|8337.6|8336.9|8335.6|406
1641810000000|2022-01-10 10:20:00|8338.2|8336.7|8336.7|8335.2|8338.3|8337.1|8336.6|8335.1|300
1641810300000|2022-01-10 10:25:00|8336.8|8335.3|8335.8|8334.3|8336.8|8335.3|8334.7|8333.6|283
1641810600000|2022-01-10 10:30:00|8335.7|8334.2|8336.4|8334.9|8337.1|8335.9|8334.9|8333.6|399
1641810900000|2022-01-10 10:35:00|8336.3|8334.8|8336.7|8335.2|8337.8|8336.4|8335.7|8334.4|429
1641811200000|2022-01-10 10:40:00|8336.6|8335.1|8338.2|8336.7|8338.9|8337.5|8336.2|8334.9|352
1641811500000|2022-01-10 10:45:00|8338.3|8336.8|8339.1|8337.6|8340.3|8339.2|8336.9|8335.5|322
1641811800000|2022-01-10 10:50:00|8339|8337.5|8339.3|8337.8|8340.7|8339.4|8338.9|8337.4|448
1641812100000|2022-01-10 10:55:00|8339.2|8337.7|8338.6|8337.1|8340.5|8339.4|8338.2|8336.9|386
1641812400000|2022-01-10 11:00:00|8338.5|8337|8339.6|8338.1|8340.8|8339.6|8337.9|8336.4|402
1641812700000|2022-01-10 11:05:00|8339.5|8338|8339.4|8338.5|8340.7|8339.5|8338.2|8337|348
1641813000000|2022-01-10 11:10:00|8339.3|8338.4|8338.9|8337.4|8341|8340.1|8338.5|8337.1|434
1641813300000|2022-01-10 11:15:00|8338.5|8337.6|8340.5|8339|8340.9|8339.4|8337.3|8335.8|491
1641813600000|2022-01-10 11:20:00|8340.6|8339.1|8342.8|8341.3|8343.3|8342.1|8339.7|8338.6|458
1641813900000|2022-01-10 11:25:00|8342.5|8341.6|8343.3|8341.8|8344|8343|8341|8339.9|430
1641814200000|2022-01-10 11:30:00|8343.2|8341.7|8339.8|8338.9|8343.6|8342.1|8338.9|8337.8|404
1641814500000|2022-01-10 11:35:00|8339.7|8338.8|8338.2|8336.7|8340.4|8339.1|8337.1|8335.6|428
1641814800000|2022-01-10 11:40:00|8337.8|8336.9|8336.4|8334.9|8338.4|8336.9|8335.6|8334.4|424
1641815100000|2022-01-10 11:45:00|8336.6|8335.1|8336|8335.1|8336.7|8335.3|8335.2|8334|299
1641815400000|2022-01-10 11:50:00|8336.4|8334.9|8336.4|8334.9|8337.4|8336.2|8335.6|8334.4|283
1641815700000|2022-01-10 11:55:00|8336.3|8334.8|8338.5|8337.6|8338.9|8337.7|8335.5|8334.3|504
1641816000000|2022-01-10 12:00:00|8338.8|8337.3|8336.5|8335.6|8339.2|8338.2|8336.1|8334.8|414
1641816300000|2022-01-10 12:05:00|8336.7|8335.2|8338.2|8336.7|8338.2|8337|8336.4|8335.2|326
1641816600000|2022-01-10 12:10:00|8337.9|8337|8339.1|8338.2|8339.3|8338.2|8336.8|8335.6|541
1641816900000|2022-01-10 12:15:00|8339|8338.1|8341|8340.1|8341|8340.1|8338.3|8337.1|495
1641817200000|2022-01-10 12:20:00|8340.9|8340|8342.3|8340.8|8343|8341.7|8340.6|8339.2|450
1641817500000|2022-01-10 12:25:00|8342.4|8340.9|8339.1|8337.6|8342.6|8341.4|8337.9|8336.7|510
1641817800000|2022-01-10 12:30:00|8339.2|8337.7|8338.3|8336.8|8339.7|8338.5|8337.1|8335.9|587
1641818100000|2022-01-10 12:35:00|8337.9|8337|8339.1|8337.6|8339.3|8338.1|8337.6|8336.1|392
1641818400000|2022-01-10 12:40:00|8339.2|8337.7|8337.6|8336.7|8340.4|8339.4|8336.3|8335.4|551
1641818700000|2022-01-10 12:45:00|8337.9|8337|8338.2|8336.7|8339.3|8338.2|8337.4|8336.3|466
1641819000000|2022-01-10 12:50:00|8338.3|8336.8|8339.1|8337.6|8339.9|8339|8337.6|8336.5|460
1641819300000|2022-01-10 12:55:00|8339.2|8337.7|8340.7|8339.2|8342.2|8341.1|8338.8|8337.5|629
1641819600000|2022-01-10 13:00:00|8340.6|8339.1|8339.3|8337.8|8341.4|8340.5|8338.7|8337.7|630
1641819900000|2022-01-10 13:05:00|8339.2|8338.3|8339.5|8338.6|8341|8339.7|8338.8|8337.6|528
1641820200000|2022-01-10 13:10:00|8339.6|8338.7|8339.6|8338.7|8340.5|8339.3|8338.3|8337|449
1641820500000|2022-01-10 13:15:00|8339.5|8338.6|8342.3|8341.4|8343|8341.8|8339.3|8338.1|565
1641820800000|2022-01-10 13:20:00|8342.4|8341.5|8341.4|8340.5|8343.6|8342.5|8340.6|8339.7|537
1641821100000|2022-01-10 13:25:00|8341.3|8340.4|8340.6|8339.7|8343.3|8342.2|8340.3|8339.3|454
1641821400000|2022-01-10 13:30:00|8340.8|8339.9|8342.2|8341.3|8342.4|8341.5|8339.9|8339|500
1641821700000|2022-01-10 13:35:00|8342.1|8341.2|8342|8340.5|8342.9|8341.9|8340.5|8339.3|526
1641822000000|2022-01-10 13:40:00|8341.7|8340.8|8336.4|8335.5|8342.6|8341.5|8335.7|8334.5|989
1641822300000|2022-01-10 13:45:00|8336.5|8335.6|8337.4|8336.5|8339.2|8338.2|8336.1|8334.8|675
1641822600000|2022-01-10 13:50:00|8337.5|8336.6|8334.3|8332.8|8337.8|8336.6|8332.7|8331.5|729
1641822900000|2022-01-10 13:55:00|8334.4|8332.9|8335.5|8334.6|8336.7|8335.5|8334.3|8332.9|647
1641823200000|2022-01-10 14:00:00|8335.6|8334.7|8336.3|8335.4|8337|8336.1|8333.9|8332.7|580
1641823500000|2022-01-10 14:05:00|8336.7|8335.2|8336.2|8335.3|8337.3|8336.1|8334.4|8333.3|553
1641823800000|2022-01-10 14:10:00|8336.1|8335.2|8334.8|8333.9|8338.2|8337|8333.9|8332.8|623
1641824100000|2022-01-10 14:15:00|8334.7|8333.8|8336.5|8335.6|8339.1|8337.9|8334.2|8332.9|790
1641824400000|2022-01-10 14:20:00|8336.8|8335.3|8335.6|8334.7|8339.2|8338.2|8335.6|8334.6|577
1641824700000|2022-01-10 14:25:00|8335.7|8334.8|8339|8338.1|8339.7|8338.5|8335.2|8334.1|430
1641825000000|2022-01-10 14:30:00|8338.8|8337.9|8341.1|8340.2|8342.1|8340.8|8337.7|8336.6|594
1641825300000|2022-01-10 14:35:00|8340.8|8339.9|8340.8|8339.3|8342.6|8341.4|8340.1|8339.1|610
1641825600000|2022-01-10 14:40:00|8340.9|8339.4|8339.9|8339|8341.3|8340.1|8338.5|8337.4|705
1641825900000|2022-01-10 14:45:00|8339.7|8338.8|8342.2|8341.3|8343.1|8341.8|8339.7|8338.6|688
1641826200000|2022-01-10 14:50:00|8342.1|8341.2|8341.2|8339.7|8342.6|8341.5|8339.6|8338.6|643
1641826500000|2022-01-10 14:55:00|8341.3|8339.8|8345|8343.5|8345|8343.9|8339.9|8338.8|714
1641826800000|2022-01-10 15:00:00|8344.9|8343.4|8347.5|8346|8348.9|8347.9|8343.9|8342.5|957
1641827100000|2022-01-10 15:05:00|8347.2|8346.3|8344.8|8343.9|8347.8|8346.5|8343.8|8342.9|670
1641827400000|2022-01-10 15:10:00|8345.1|8343.6|8347|8345.5|8347.4|8346.1|8344.6|8343.5|751
1641827700000|2022-01-10 15:15:00|8347.1|8345.6|8349.9|8349|8350.2|8349.1|8345.9|8344.7|589
1641828000000|2022-01-10 15:20:00|8349.8|8348.9|8349.3|8348.4|8350.1|8348.9|8347.3|8346.2|590
1641828300000|2022-01-10 15:25:00|8349.7|8348.2|8347.7|8346.2|8350.3|8349.2|8347.1|8346|542
1641828600000|2022-01-10 15:30:00|8347.4|8346.5|8350.3|8349.4|8350.3|8349.4|8347.3|8346.2|588
1641828900000|2022-01-10 15:35:00|8350.1|8349.2|8352.5|8351.6|8355.1|8354|8349.9|8348.7|611
1641829200000|2022-01-10 15:40:00|8352.9|8351.4|8354.1|8353.2|8355.8|8354.5|8350.5|8349.3|707
1641829500000|2022-01-10 15:45:00|8354.2|8353.3|8354.6|8353.7|8355.5|8354.3|8353.4|8352.5|589
1641829800000|2022-01-10 15:50:00|8354.5|8353.6|8345|8344.1|8355.3|8354.4|8344.7|8343.4|889
1641830100000|2022-01-10 15:55:00|8345.1|8344.2|8347.2|8346.3|8349|8347.5|8345.1|8344|725
1641830400000|2022-01-10 16:00:00|8347.1|8346.2|8351.2|8349.7|8352.1|8350.9|8346.2|8345.1|661
1641830700000|2022-01-10 16:05:00|8350.9|8350|8350.5|8349|8351.6|8350.4|8348.5|8347.4|489
1641831000000|2022-01-10 16:10:00|8350.6|8349.1|8349.6|8348.1|8351.6|8350.7|8348.9|8348|536
1641831300000|2022-01-10 16:15:00|8349.8|8348.3|8351|8349.5|8351.4|8350.3|8346.9|8345.8|654
1641831600000|2022-01-10 16:20:00|8351.1|8349.6|8349.9|8348.4|8351.2|8349.7|8348.7|8347.5|528
1641831900000|2022-01-10 16:25:00|8350|8348.5|8350|8348.5|8350.4|8348.9|8347.4|8346.4|564
1641832200000|2022-01-10 16:30:00|8350.1|8348.6|8348.5|8347|8350.7|8349.5|8347.6|8346.4|478
1641832500000|2022-01-10 16:35:00|8348.6|8347.1|8347.5|8346|8349.1|8347.8|8346.7|8345.6|402
1641832800000|2022-01-10 16:40:00|8347.4|8345.9|8347.2|8345.7|8348.4|8347.1|8346.9|8345.7|539
1641833100000|2022-01-10 16:45:00|8347.3|8345.8|8348.8|8347.3|8349.9|8348.7|8346.3|8345.1|515
1641833400000|2022-01-10 16:50:00|8348.9|8347.4|8347.2|8346.3|8349.2|8347.8|8346.8|8345.3|353
1641833700000|2022-01-10 16:55:00|8347.3|8346.4|8350.9|8349.4|8350.9|8349.6|8346.6|8345.6|548
1641834000000|2022-01-10 17:00:00|8350.8|8349.3|8351.3|8350.4|8351.8|8350.7|8348.3|8347.4|377
1641834300000|2022-01-10 17:05:00|8351.6|8350.1|8351.1|8350.2|8352.4|8351.5|8350.7|8349.5|331
1641834600000|2022-01-10 17:10:00|8351|8350.1|8352.1|8351.2|8352.9|8352|8351|8350.1|270
1641834900000|2022-01-10 17:15:00|8352.2|8351.3|8352.9|8352|8353.6|8352.7|8352|8351.1|189
1641835200000|2022-01-10 17:20:00|8353|8352.1|8352.2|8351.3|8353.2|8352.3|8350.9|8349.7|288
1641835500000|2022-01-10 17:25:00|8352.3|8351.4|8354.4|8353.5|8355.2|8354.1|8352|8351.1|316
1641835800000|2022-01-10 17:30:00|8354.5|8353.6|8356.4|8354.9|8357.5|8356.2|8354.1|8353|349
1641836100000|2022-01-10 17:35:00|8356.3|8354.8|8354.7|8353.8|8357.4|8356.2|8353.6|8352.5|331
1641836400000|2022-01-10 17:40:00|8354.8|8353.9|8356.5|8355.6|8357|8356.1|8354.5|8353.6|354
1641836700000|2022-01-10 17:45:00|8356.6|8355.7|8356.3|8354.8|8357.5|8356.4|8355.3|8354.1|358
1641837000000|2022-01-10 17:50:00|8356.2|8354.7|8353.7|8352.2|8356.2|8355|8353.2|8352.1|289
1641837300000|2022-01-10 17:55:00|8353.8|8352.3|8353.1|8352.2|8354.1|8353.2|8352.6|8351.6|345
1641837600000|2022-01-10 18:00:00|8353.2|8352.3|8351.4|8350.5|8355.3|8354.2|8351.3|8350|395
1641837900000|2022-01-10 18:05:00|8351.3|8350.4|8351.4|8350.5|8351.7|8350.8|8350.9|8349.8|303
1641838200000|2022-01-10 18:10:00|8351.5|8350.6|8349.1|8348.2|8351.5|8350.6|8347.9|8346.8|439
1641838500000|2022-01-10 18:15:00|8349|8348.1|8346.9|8346|8349.3|8348.4|8346.6|8345.5|323
1641838800000|2022-01-10 18:20:00|8346.8|8345.9|8348|8346.5|8348.6|8347.5|8345.2|8344.1|386
1641839100000|2022-01-10 18:25:00|8347.5|8346.6|8347.3|8345.8|8348.8|8347.6|8346.6|8345.2|277
1641839400000|2022-01-10 18:30:00|8347|8346.1|8348.5|8347.6|8348.8|8347.6|8346.4|8345.1|271
1641839700000|2022-01-10 18:35:00|8348.4|8347.5|8347.9|8346.4|8349.1|8348|8347.4|8346.2|235
1641840000000|2022-01-10 18:40:00|8348|8346.5|8345.7|8344.2|8348|8346.9|8345.1|8343.9|221
1641840300000|2022-01-10 18:45:00|8345.6|8344.1|8344.8|8343.9|8346.5|8345.4|8344.5|8343.1|337
1641840600000|2022-01-10 18:50:00|8344.3|8343.4|8343.8|8342.9|8344.7|8343.6|8342.3|8341.1|289
1641840900000|2022-01-10 18:55:00|8343.7|8342.8|8345.3|8343.8|8347|8346|8343.7|8342.6|330
1641841200000|2022-01-10 19:00:00|8345.4|8343.9|8345.4|8344.5|8346.7|8345.5|8344.6|8343.5|377
1641841500000|2022-01-10 19:05:00|8345.7|8344.2|8344.8|8343.3|8345.9|8344.6|8344.4|8343.2|293
1641841800000|2022-01-10 19:10:00|8344.7|8343.2|8345.5|8344|8346|8344.8|8344.3|8343|244
1641842100000|2022-01-10 19:15:00|8345.4|8343.9|8345.6|8344.7|8347.1|8345.9|8344.4|8343.2|282
1641842400000|2022-01-10 19:20:00|8345.5|8344.6|8346|8345.1|8346.7|8345.6|8345.5|8344.3|239
1641842700000|2022-01-10 19:25:00|8345.9|8345|8346.4|8344.9|8346.9|8345.6|8345.7|8344.5|239
1641843000000|2022-01-10 19:30:00|8346.5|8345|8346.3|8345.4|8347.3|8345.8|8345.6|8344.5|260
1641843300000|2022-01-10 19:35:00|8346.4|8345.5|8346.2|8344.7|8346.6|8345.5|8345.3|8344.2|264
1641843600000|2022-01-10 19:40:00|8346.3|8344.8|8346.9|8345.4|8347|8345.9|8345.6|8344.4|284
1641843900000|2022-01-10 19:45:00|8347|8345.5|8347.1|8346.2|8347.4|8346.3|8346.1|8345|202
1641844200000|2022-01-10 19:50:00|8347.4|8345.9|8346.6|8345.1|8349.2|8348|8345.9|8344.7|394
1641844500000|2022-01-10 19:55:00|8346.7|8345.2|8344.8|8343.3|8347.2|8346|8344.5|8343.2|389
1641844800000|2022-01-10 20:00:00|8344.6|8343.1|8344.5|8343|8345.9|8344.4|8343.9|8342.4|353
1641845100000|2022-01-10 20:05:00|8344.6|8343.1|8345.6|8344.1|8346.5|8345.1|8344.4|8342.9|276
1641845400000|2022-01-10 20:10:00|8345.5|8344|8345.6|8344.1|8345.7|8344.4|8344.4|8342.9|306
1641845700000|2022-01-10 20:15:00|8345.3|8343.8|8344|8342.5|8346|8344.8|8343.3|8341.8|307
1641846000000|2022-01-10 20:20:00|8343.9|8342.4|8345.1|8343.6|8345.4|8344.2|8343.6|8342.4|257
1641846300000|2022-01-10 20:25:00|8345|8343.5|8344.4|8342.9|8345.7|8344.4|8343.7|8342.5|277
1641846600000|2022-01-10 20:30:00|8344.3|8342.8|8344.2|8342.7|8344.8|8343.3|8343|8341.5|294
1641846900000|2022-01-10 20:35:00|8344.1|8342.6|8345.4|8343.9|8345.7|8344.3|8343.3|8341.8|267
1641847200000|2022-01-10 20:40:00|8345.5|8344|8344.4|8342.9|8345.6|8344.4|8344.1|8342.6|271
1641847500000|2022-01-10 20:45:00|8344.5|8343|8343.9|8343|8344.9|8343.4|8343.4|8342.2|293
1641847800000|2022-01-10 20:50:00|8343.8|8342.9|8343.5|8342|8344.4|8343.2|8342.5|8341.6|385
1641848100000|2022-01-10 20:55:00|8343.4|8341.9|8342.1|8340.6|8344|8342.7|8341.8|8340.5|444
1641848400000|2022-01-10 21:00:00|8342|8340.5|8343.7|8342.2|8343.9|8342.8|8341.8|8340.5|299
1641848700000|2022-01-10 21:05:00|8343.8|8342.3|8344.9|8343.4|8345|8343.8|8343.5|8342.1|187
1641849000000|2022-01-10 21:10:00|8345.1|8343.6|8344.5|8343|8345.7|8344.2|8344.1|8342.8|239
1641849300000|2022-01-10 21:15:00|8344.4|8342.9|8344.1|8342.6|8345.1|8343.9|8343.7|8342.5|215
1641849600000|2022-01-10 21:20:00|8344.2|8342.7|8343.5|8342|8344.2|8343|8343.1|8341.8|226
1641849900000|2022-01-10 21:25:00|8343.4|8341.9|8344.1|8342.6|8344.2|8342.8|8342.6|8341.3|139
1641850200000|2022-01-10 21:30:00|8344.2|8342.7|8343.5|8342|8344.4|8342.9|8343|8341.7|150
1641850500000|2022-01-10 21:35:00|8343.4|8341.9|8342.9|8341.4|8343.9|8342.6|8342.4|8341.3|95
1641850800000|2022-01-10 21:40:00|8343.1|8341.6|8344.3|8342.8|8344.4|8343.1|8342.9|8341.4|150
1641851100000|2022-01-10 21:45:00|8344.4|8342.9|8344.8|8343.3|8344.9|8343.5|8343.7|8342.2|141
1641851400000|2022-01-10 21:50:00|8344.7|8343.2|8344.5|8341.9|8345.7|8343.4|8343.4|8341.1|329
1641851700000|2022-01-10 21:55:00|8344.6|8341.7|8346.3|8338.7|8348.7|8343.2|8342|8338.3|954
1641852000000|2022-01-10 22:00:00|8347.1|8338.5|8350.3|8339.3|8351.5|8340.5|8346.4|8337.8|53
1641852300000|2022-01-10 22:05:00|8350.4|8339.4|8352.1|8341.1|8353.3|8342.3|8348|8337|142
1641852600000|2022-01-10 22:10:00|8352.3|8341.3|8349.9|8338.9|8352.9|8341.9|8349.9|8338.9|120
1641852900000|2022-01-10 22:15:00|8350.6|8340.5|8350.4|8339.4|8351.2|8340.5|8349.9|8338.9|81
1641853200000|2022-01-10 22:20:00|8350.3|8339.3|8350.5|8339.5|8351.4|8340.7|8350.2|8339.2|105
1641853500000|2022-01-10 22:25:00|8350.2|8339.2|8350.4|8339.4|8351.8|8340.8|8350|8339|128
1641853800000|2022-01-10 22:30:00|8350.2|8339.2|8349.5|8338.5|8351.6|8340.6|8347.7|8337.9|359
1641854100000|2022-01-10 22:35:00|8349.4|8338.4|8349.9|8340.1|8350.8|8340.8|8347.8|8337.9|467
1641854400000|2022-01-10 22:40:00|8350.7|8340.3|8349.8|8338.8|8351.9|8341.6|8348.9|8338.5|573
1641854700000|2022-01-10 22:45:00|8349.5|8338.5|8348.7|8340.8|8350.9|8341.6|8347.6|8338.5|645
1641855000000|2022-01-10 22:50:00|8348.9|8340.9|8349.7|8340.1|8350.9|8341.9|8347.6|8338.7|516
1641855300000|2022-01-10 22:55:00|8349.9|8340.2|8347|8337.1|8350.9|8340.7|8345.6|8336.5|573
1641855600000|2022-01-10 23:00:00|8347.1|8336.9|8343.2|8341.7|8349|8342.7|8343.1|8336.5|654
1641855900000|2022-01-10 23:05:00|8344|8341.4|8344.2|8342.7|8344.7|8342.7|8342.9|8341.1|191
1641856200000|2022-01-10 23:10:00|8344|8342.5|8344.6|8343.1|8345.7|8343.7|8344|8342.1|220
1641856500000|2022-01-10 23:15:00|8344.8|8343.3|8344.9|8343.4|8345.1|8343.6|8344.3|8342.8|104
1641856800000|2022-01-10 23:20:00|8344.8|8343.3|8345.7|8344.2|8346|8344.5|8344.8|8343.3|154
1641857100000|2022-01-10 23:25:00|8345.6|8344.1|8345.4|8343.9|8345.7|8344.2|8345.3|8343.8|92
1641857400000|2022-01-10 23:30:00|8345.3|8343.8|8345|8343.5|8345.7|8344.2|8344.6|8343.1|97
1641857700000|2022-01-10 23:35:00|8345.1|8343.6|8344.6|8343.1|8345.1|8343.6|8344.2|8342.7|111
1641858000000|2022-01-10 23:40:00|8344.5|8343|8344.8|8343.3|8345.6|8344.1|8344.5|8343|123
1641858300000|2022-01-10 23:45:00|8344.7|8343.2|8344.5|8343|8345.1|8343.6|8343.9|8342.4|195
1641858600000|2022-01-10 23:50:00|8344.6|8343.1|8344.8|8343.3|8344.8|8343.3|8344.2|8342.7|93
1641858900000|2022-01-10 23:55:00|8344.7|8343.2|8344.2|8342.7|8344.7|8343.2|8344|8342.5|126
1641859200000|2022-01-11 00:00:00|8344|8342.5|8344.8|8343.3|8345.1|8343.6|8343.6|8342.1|210
1641859500000|2022-01-11 00:05:00|8344.9|8343.4|8344.5|8343|8345.3|8343.8|8344.1|8342.9|145
1641859800000|2022-01-11 00:10:00|8344.6|8343.1|8342.8|8341.3|8344.7|8343.4|8342.5|8341|163
1641860100000|2022-01-11 00:15:00|8342.7|8341.2|8344.7|8343.2|8344.7|8343.2|8342.5|8341|166
1641860400000|2022-01-11 00:20:00|8344.8|8343.3|8345.5|8344|8345.6|8344.1|8343.9|8342.7|168
1641860700000|2022-01-11 00:25:00|8345.4|8343.9|8345.3|8343.8|8345.4|8343.9|8344.1|8342.6|176
1641861000000|2022-01-11 00:30:00|8345.2|8343.7|8344.9|8343.4|8345.6|8344.1|8344.3|8343|230
1641861300000|2022-01-11 00:35:00|8345|8343.5|8343.3|8342.4|8345.1|8343.7|8343.3|8342.1|159
1641861600000|2022-01-11 00:40:00|8343.5|8342|8343.6|8342.1|8344.4|8343.1|8343.2|8341.7|149
1641861900000|2022-01-11 00:45:00|8343.5|8342|8343.7|8342.2|8344|8342.5|8343.2|8341.7|103
1641862200000|2022-01-11 00:50:00|8343.6|8342.1|8344.2|8342.7|8344.3|8342.8|8343.2|8342|161
1641862500000|2022-01-11 00:55:00|8344.4|8342.9|8343.1|8341.6|8344.8|8343.3|8342.9|8341.4|173
1641862800000|2022-01-11 01:00:00|8343.2|8341.7|8342.9|8341.4|8343.7|8342.2|8342.3|8340.8|228
1641863100000|2022-01-11 01:05:00|8342.8|8341.3|8344.2|8343.3|8344.5|8343.3|8342.5|8341|177
1641863400000|2022-01-11 01:10:00|8344.4|8342.9|8345|8343.5|8345.3|8343.9|8343.4|8342.1|284
1641863700000|2022-01-11 01:15:00|8344.9|8343.4|8345.1|8343.6|8346.1|8344.6|8344.7|8343.2|215
1641864000000|2022-01-11 01:20:00|8345|8343.5|8346.4|8344.9|8346.5|8345|8344.9|8343.5|155
1641864300000|2022-01-11 01:25:00|8346.3|8344.8|8347.6|8346.1|8348.5|8347|8345.7|8344.5|281
1641864600000|2022-01-11 01:30:00|8347.4|8345.9|8349.1|8347.6|8349.2|8347.7|8347|8345.5|264
1641864900000|2022-01-11 01:35:00|8349.2|8347.7|8348.1|8347.2|8349.4|8347.9|8347.8|8346.9|214
1641865200000|2022-01-11 01:40:00|8348.2|8347.3|8350|8348.5|8350.1|8349|8348.1|8346.9|303
1641865500000|2022-01-11 01:45:00|8349.7|8348.8|8347.5|8346.6|8350.4|8349.3|8347.3|8345.9|484
1641865800000|2022-01-11 01:50:00|8347.6|8346.7|8348.2|8346.7|8348.7|8347.3|8347.3|8345.8|410
1641866100000|2022-01-11 01:55:00|8348.3|8346.8|8348.6|8347.1|8349.2|8348|8347.7|8346.4|225
1641866400000|2022-01-11 02:00:00|8348.7|8347.2|8348.4|8346.9|8349|8347.7|8347.9|8346.4|193
1641866700000|2022-01-11 02:05:00|8348.3|8346.8|8347|8346.1|8348.3|8347|8346.8|8345.5|159
1641867000000|2022-01-11 02:10:00|8347.1|8346.2|8347|8346.1|8347.7|8346.3|8346.6|8345.3|160
1641867300000|2022-01-11 02:15:00|8346.9|8346|8347.7|8346.2|8347.8|8346.4|8346.7|8345.3|243
1641867600000|2022-01-11 02:20:00|8347.6|8346.1|8345.6|8344.1|8347.7|8346.5|8345|8343.7|205
1641867900000|2022-01-11 02:25:00|8345.7|8344.2|8346.4|8344.9|8346.6|8345.5|8345.1|8343.7|250
1641868200000|2022-01-11 02:30:00|8346.3|8344.8|8347.6|8346.1|8347.9|8346.5|8346|8344.8|225
1641868500000|2022-01-11 02:35:00|8347.7|8346.2|8346.7|8345.2|8347.8|8346.4|8346.1|8344.7|249
1641868800000|2022-01-11 02:40:00|8346.5|8345.6|8346.5|8345|8347.3|8346.2|8346.2|8344.9|181
1641869100000|2022-01-11 02:45:00|8346.6|8345.1|8345.2|8343.7|8346.7|8345.3|8345.1|8343.6|202
1641869400000|2022-01-11 02:50:00|8345.3|8343.8|8345.2|8343.7|8345.5|8344.1|8344.8|8343.3|205
1641869700000|2022-01-11 02:55:00|8345.3|8343.8|8345.1|8343.6|8345.3|8343.9|8344.1|8342.7|194
1641870000000|2022-01-11 03:00:00|8345.2|8343.7|8343.7|8342.2|8345.3|8344.1|8343.7|8342.2|290
1641870300000|2022-01-11 03:05:00|8343.6|8342.1|8343.6|8342.1|8344.4|8342.9|8342.6|8341.5|162
1641870600000|2022-01-11 03:10:00|8343.5|8342|8343.3|8341.8|8343.7|8342.5|8342.9|8341.5|134
1641870900000|2022-01-11 03:15:00|8343.4|8341.9|8342.5|8341|8343.4|8342|8341.7|8340.7|128
1641871200000|2022-01-11 03:20:00|8342.6|8341.1|8342.8|8341.3|8343.4|8342.1|8342.1|8340.8|161
1641871500000|2022-01-11 03:25:00|8342.7|8341.2|8343.4|8342.5|8343.7|8342.5|8342.3|8341.2|133
1641871800000|2022-01-11 03:30:00|8343.3|8342.4|8342.5|8341.6|8344.2|8342.9|8341.9|8340.9|290
1641872100000|2022-01-11 03:35:00|8342.4|8341.5|8343.2|8341.7|8343.5|8342.2|8342.3|8341.1|217
1641872400000|2022-01-11 03:40:00|8343.1|8341.6|8343.8|8342.3|8344|8342.7|8342.5|8341.5|138
1641872700000|2022-01-11 03:45:00|8343.9|8342.4|8343.4|8341.9|8343.9|8342.7|8343.1|8341.7|201
1641873000000|2022-01-11 03:50:00|8343.5|8342|8344.9|8343.4|8344.9|8343.7|8343.2|8341.9|156
1641873300000|2022-01-11 03:55:00|8344.8|8343.3|8344.6|8343.1|8344.9|8343.5|8343.9|8342.7|170
1641873600000|2022-01-11 04:00:00|8344.5|8343|8344.2|8342.7|8345.5|8344.3|8344.1|8342.6|158
1641873900000|2022-01-11 04:05:00|8344.1|8342.6|8344.9|8343.4|8345|8343.6|8344|8342.6|110
1641874200000|2022-01-11 04:10:00|8344.8|8343.3|8344.5|8343|8344.9|8343.5|8344.1|8342.7|187
1641874500000|2022-01-11 04:15:00|8344.6|8343.1|8344.1|8342.6|8344.8|8343.4|8343.7|8342.5|97
1641874800000|2022-01-11 04:20:00|8344|8342.5|8344.5|8343|8345|8343.7|8343.5|8342.4|99
1641875100000|2022-01-11 04:25:00|8344.4|8342.9|8344.1|8342.6|8344.6|8343.4|8343.4|8342.3|148
1641875400000|2022-01-11 04:30:00|8343.9|8343|8344|8342.5|8344.6|8343.2|8343.4|8341.9|153
1641875700000|2022-01-11 04:35:00|8344.1|8342.6|8345|8343.5|8345.1|8343.8|8343.4|8342.2|175
1641876000000|2022-01-11 04:40:00|8345.1|8343.6|8344.7|8343.2|8345.6|8344.1|8344.5|8343.1|158
1641876300000|2022-01-11 04:45:00|8344.8|8343.3|8344.6|8343.1|8345.1|8343.8|8344.3|8342.9|192
1641876600000|2022-01-11 04:50:00|8344.7|8343.2|8344.8|8343.3|8344.8|8343.5|8344.2|8342.9|132
1641876900000|2022-01-11 04:55:00|8344.7|8343.2|8344.1|8342.6|8345.2|8343.7|8344|8342.6|180
1641877200000|2022-01-11 05:00:00|8344.2|8342.7|8343.6|8342.1|8344.6|8343.3|8343.5|8342|108
1641877500000|2022-01-11 05:05:00|8343.5|8342|8343.2|8341.7|8343.6|8342.3|8342.9|8341.6|85
1641877800000|2022-01-11 05:10:00|8343.1|8341.6|8343.2|8341.7|8343.4|8342.2|8342.7|8341.5|99
1641878100000|2022-01-11 05:15:00|8343.1|8341.6|8343.5|8342|8343.9|8342.6|8342.9|8341.6|225
1641878400000|2022-01-11 05:20:00|8343.6|8342.1|8343.1|8341.6|8344|8342.7|8342.8|8341.6|146
1641878700000|2022-01-11 05:25:00|8342.9|8342|8343.4|8341.9|8343.5|8342.1|8342.7|8341.7|81
1641879000000|2022-01-11 05:30:00|8343.6|8342.1|8341.6|8340.1|8343.6|8342.1|8341.4|8340.1|155
1641879300000|2022-01-11 05:35:00|8341.7|8340.2|8341.7|8340.2|8342.4|8341.1|8341.3|8340.1|181
1641879600000|2022-01-11 05:40:00|8341.6|8340.1|8342.1|8340.6|8342.8|8341.5|8341.5|8340.1|147
1641879900000|2022-01-11 05:45:00|8342.2|8340.7|8341.8|8340.3|8342.6|8341.4|8341.4|8340.1|182
1641880200000|2022-01-11 05:50:00|8341.9|8340.4|8341.8|8340.9|8342.7|8341.6|8341.6|8340.3|272
1641880500000|2022-01-11 05:55:00|8341.7|8340.8|8339.9|8339|8342.3|8341|8339.8|8338.6|353
1641880800000|2022-01-11 06:00:00|8340|8339.1|8341.9|8340.4|8342.5|8341.2|8340|8338.7|234
1641881100000|2022-01-11 06:05:00|8341.6|8340.7|8341.6|8340.1|8342.1|8340.9|8340.9|8339.7|369
1641881400000|2022-01-11 06:10:00|8341.7|8340.2|8342.7|8341.2|8343|8341.8|8341.2|8340|217
1641881700000|2022-01-11 06:15:00|8342.8|8341.3|8343.1|8342.2|8343.6|8342.3|8342.3|8341|285
1641882000000|2022-01-11 06:20:00|8343.4|8341.9|8343.2|8341.7|8343.7|8342.4|8342.7|8341.4|297
1641882300000|2022-01-11 06:25:00|8343.1|8341.6|8343.5|8342|8345.1|8343.6|8342.9|8341.4|277
1641882600000|2022-01-11 06:30:00|8343.6|8342.1|8346.4|8344.9|8346.5|8345.3|8343.1|8341.8|256
1641882900000|2022-01-11 06:35:00|8346|8345.1|8346.2|8344.7|8346.7|8345.4|8345|8343.7|331
1641883200000|2022-01-11 06:40:00|8346.1|8344.6|8344.5|8343|8346.6|8345.2|8343.4|8342|366
1641883500000|2022-01-11 06:45:00|8344.4|8342.9|8345.2|8343.7|8345.5|8344.2|8343.4|8342.1|374
1641883800000|2022-01-11 06:50:00|8345.1|8343.6|8345.7|8344.2|8346.3|8344.9|8344.8|8343.3|388
1641884100000|2022-01-11 06:55:00|8345.8|8344.3|8345.9|8344.4|8346.1|8344.7|8344|8342.7|354
1641884400000|2022-01-11 07:00:00|8345.8|8344.3|8346|8344.5|8346.3|8345|8343.8|8342.6|437
1641884700000|2022-01-11 07:05:00|8346.1|8344.6|8346.8|8345.3|8346.9|8345.6|8344.6|8343.3|424
1641885000000|2022-01-11 07:10:00|8346.7|8345.2|8346.1|8344.6|8347.8|8346.6|8345.8|8344.6|385
1641885300000|2022-01-11 07:15:00|8346.2|8344.7|8345.8|8344.3|8346.6|8345.5|8345.2|8344.1|308
1641885600000|2022-01-11 07:20:00|8346|8344.5|8347.9|8346.4|8348|8346.7|8344.3|8342.8|313
1641885900000|2022-01-11 07:25:00|8348|8346.5|8343.9|8343|8348.3|8347|8343.8|8342.7|337
1641886200000|2022-01-11 07:30:00|8344.2|8342.7|8343|8341.5|8344.6|8343.4|8341.7|8340.8|359
1641886500000|2022-01-11 07:35:00|8342.6|8341.7|8342.8|8341.3|8344.2|8343|8341.7|8340.5|439
1641886800000|2022-01-11 07:40:00|8342.7|8341.8|8341.2|8339.7|8342.8|8341.9|8340.3|8339.1|394
1641887100000|2022-01-11 07:45:00|8341|8340.1|8342.2|8341.3|8342.6|8341.6|8340.4|8339.4|419
1641887400000|2022-01-11 07:50:00|8342.1|8341.2|8338.6|8337.1|8343.5|8342.3|8338.4|8337|443
1641887700000|2022-01-11 07:55:00|8338.7|8337.2|8341.7|8340.2|8342.9|8341.8|8338.4|8337.1|473
1641888000000|2022-01-11 08:00:00|8341.2|8340.3|8341.4|8340.5|8342.6|8341.6|8338.9|8337.7|559
1641888300000|2022-01-11 08:05:00|8341.5|8340.6|8333.2|8332.3|8341.7|8340.6|8332.2|8331|901
1641888600000|2022-01-11 08:10:00|8333.1|8332.2|8333.3|8332.4|8335.9|8334.9|8332.7|8331.6|644
1641888900000|2022-01-11 08:15:00|8333.4|8332.5|8333.8|8332.9|8336.1|8335.1|8332.9|8331.7|543
1641889200000|2022-01-11 08:20:00|8333.7|8332.8|8335|8333.5|8336.8|8335.6|8333.4|8332.2|573
1641889500000|2022-01-11 08:25:00|8334.8|8333.9|8333.8|8332.9|8335.2|8334.3|8332.5|8331.5|515
1641889800000|2022-01-11 08:30:00|8334.1|8332.6|8335.8|8334.9|8336.7|8335.8|8332.5|8331.6|490
1641890100000|2022-01-11 08:35:00|8335.9|8335|8337.1|8336.2|8337.6|8336.7|8334.2|8333.1|546
1641890400000|2022-01-11 08:40:00|8337.2|8336.3|8337.5|8336.6|8338.2|8337.2|8335.9|8334.7|431
1641890700000|2022-01-11 08:45:00|8337.6|8336.7|8337.5|8336.6|8337.8|8336.8|8335.6|8334.4|335
1641891000000|2022-01-11 08:50:00|8337.4|8336.5|8340|8339.1|8340.7|8339.6|8337.2|8336.1|480
1641891300000|2022-01-11 08:55:00|8339.9|8339|8339.3|8337.8|8340.5|8339.5|8337.4|8336.2|434
1641891600000|2022-01-11 09:00:00|8339.4|8337.9|8338.2|8336.7|8339.4|8338.3|8335.5|8334.6|530
1641891900000|2022-01-11 09:05:00|8338.1|8336.6|8339.4|8337.9|8339.7|8338.2|8335.8|8334.6|531
1641892200000|2022-01-11 09:10:00|8339.1|8338.2|8336.9|8336|8340.5|8339.2|8336.5|8335.2|443
1641892500000|2022-01-11 09:15:00|8337|8336.1|8336.7|8335.2|8338.4|8337.2|8334.9|8333.8|453
1641892800000|2022-01-11 09:20:00|8336.6|8335.1|8337.7|8336.8|8338.8|8337.9|8335.9|8334.8|433
1641893100000|2022-01-11 09:25:00|8337.8|8336.9|8338.6|8337.7|8339.4|8338.1|8335.5|8334.6|500
1641893400000|2022-01-11 09:30:00|8338.5|8337.6|8335.5|8334|8339.3|8338|8335|8333.8|549
1641893700000|2022-01-11 09:35:00|8335.6|8334.1|8335.2|8334.3|8336.5|8335.3|8333.8|8332.8|462
1641894000000|2022-01-11 09:40:00|8335.1|8334.2|8332.9|8331.4|8336.3|8335.1|8332.8|8331.3|468
1641894300000|2022-01-11 09:45:00|8332.5|8331.6|8326.8|8325.3|8332.9|8331.7|8324.6|8323.1|744
1641894600000|2022-01-11 09:50:00|8326.7|8325.8|8328.1|8326.6|8328.4|8327.2|8326.4|8325.2|623
1641894900000|2022-01-11 09:55:00|8327.7|8326.8|8328.3|8326.8|8329.5|8328.3|8326.7|8325.4|595
1641895200000|2022-01-11 10:00:00|8328.4|8326.9|8331.3|8329.8|8331.6|8330.4|8326.4|8325.3|594
1641895500000|2022-01-11 10:05:00|8331.4|8329.9|8330.8|8329.3|8332.6|8331.4|8330.1|8329.2|335
1641895800000|2022-01-11 10:10:00|8330.9|8329.4|8331.9|8331|8332.7|8331.7|8330|8328.8|476
1641896100000|2022-01-11 10:15:00|8332|8331.1|8331.7|8330.2|8332.9|8331.9|8330.7|8329.7|435
1641896400000|2022-01-11 10:20:00|8331.8|8330.3|8330.1|8328.6|8332.6|8331.3|8329.8|8328.4|467
1641896700000|2022-01-11 10:25:00|8330|8328.5|8328.5|8327|8330.1|8328.9|8325.8|8324.9|480
1641897000000|2022-01-11 10:30:00|8328.3|8326.8|8330.9|8329.4|8331.2|8329.9|8327.6|8326.4|360
1641897300000|2022-01-11 10:35:00|8330.8|8329.3|8331.9|8331|8333.8|8332.4|8330.5|8329.3|494
1641897600000|2022-01-11 10:40:00|8332.2|8330.7|8331.3|8329.8|8333.4|8332.4|8331|8329.8|379
1641897900000|2022-01-11 10:45:00|8331.4|8329.9|8330.3|8328.8|8331.5|8330.4|8328.7|8327.5|429
1641898200000|2022-01-11 10:50:00|8330.1|8329.2|8329|8328.1|8331.7|8330.4|8328.1|8326.8|337
1641898500000|2022-01-11 10:55:00|8328.8|8327.9|8328.8|8327.3|8331.1|8329.8|8328.5|8327.2|374
1641898800000|2022-01-11 11:00:00|8328.9|8327.4|8333.4|8332.5|8334.5|8333.5|8328.4|8327|594
1641899100000|2022-01-11 11:05:00|8333.2|8332.3|8332.8|8331.9|8334.7|8333.6|8332.4|8331.1|311
1641899400000|2022-01-11 11:10:00|8333.1|8331.6|8332.9|8332|8333.9|8332.7|8331.8|8330.6|301
1641899700000|2022-01-11 11:15:00|8333.2|8331.7|8332.9|8331.4|8334.4|8333.2|8332.6|8331.4|319
1641900000000|2022-01-11 11:20:00|8332.8|8331.3|8334.2|8332.7|8334.6|8333.5|8331.9|8330.7|365
1641900300000|2022-01-11 11:25:00|8333.9|8333|8337.4|8336.5|8338.1|8337|8333.9|8333|363
1641900600000|2022-01-11 11:30:00|8337.5|8336.6|8340.3|8338.8|8341.2|8339.8|8337.3|8336|447
1641900900000|2022-01-11 11:35:00|8340.2|8338.7|8338.3|8337.4|8341.5|8340.3|8338|8337|403
1641901200000|2022-01-11 11:40:00|8338.2|8337.3|8338.5|8337.6|8339.1|8338.2|8337.2|8335.9|295
1641901500000|2022-01-11 11:45:00|8338.4|8337.5|8342|8341.1|8342.9|8341.6|8338.4|8337.5|322
1641901800000|2022-01-11 11:50:00|8341.9|8341|8342.4|8341.5|8343.7|8342.4|8340.3|8339.4|528
1641902100000|2022-01-11 11:55:00|8342.3|8341.4|8346.6|8345.7|8348.3|8347.3|8342.3|8341.2|718
1641902400000|2022-01-11 12:00:00|8346.5|8345.6|8345.8|8344.9|8350.3|8349.2|8345.8|8344.8|786
1641902700000|2022-01-11 12:05:00|8345.7|8344.8|8340.7|8339.2|8346.8|8345.7|8340.1|8339|629
1641903000000|2022-01-11 12:10:00|8340.8|8339.3|8342|8340.5|8342.8|8341.8|8339.9|8338.6|451
1641903300000|2022-01-11 12:15:00|8342.1|8340.6|8342.4|8340.9|8343.5|8342.4|8341.1|8339.9|389
1641903600000|2022-01-11 12:20:00|8342.3|8340.8|8341.8|8340.3|8342.4|8341.2|8340.4|8339.5|353
1641903900000|2022-01-11 12:25:00|8341.9|8340.4|8342.8|8341.3|8343.4|8342.4|8341.7|8340.3|430
1641904200000|2022-01-11 12:30:00|8342.9|8341.4|8340.9|8340|8343.1|8341.6|8340|8338.9|375
1641904500000|2022-01-11 12:35:00|8341|8340.1|8344.4|8342.9|8345.2|8344|8341|8339.9|448
1641904800000|2022-01-11 12:40:00|8344.3|8342.8|8346.5|8345.6|8347.1|8346.1|8344|8342.8|395
1641905100000|2022-01-11 12:45:00|8346.6|8345.7|8346|8345.1|8347.4|8346.4|8345.1|8344|436
1641905400000|2022-01-11 12:50:00|8345.9|8345|8345.2|8344.3|8347.1|8345.9|8345.1|8344|279
1641905700000|2022-01-11 12:55:00|8345.1|8344.2|8347.5|8346|8348.1|8347.1|8344.7|8343.5|614
1641906000000|2022-01-11 13:00:00|8347.4|8345.9|8349.2|8347.7|8349.2|8348.1|8345.7|8344.5|518
1641906300000|2022-01-11 13:05:00|8348.9|8348|8348.8|8347.9|8350.2|8348.9|8348.1|8347.2|380
1641906600000|2022-01-11 13:10:00|8348.7|8347.8|8348.1|8347.2|8349.7|8348.5|8347.5|8346.4|403
1641906900000|2022-01-11 13:15:00|8348|8347.1|8347.2|8346.3|8348.5|8347.4|8345.8|8344.7|493
1641907200000|2022-01-11 13:20:00|8347.3|8346.4|8347|8346.1|8349.4|8348.3|8346.5|8345.6|529
1641907500000|2022-01-11 13:25:00|8346.9|8346|8347.9|8347|8348.1|8347|8344.5|8343.2|428
1641907800000|2022-01-11 13:30:00|8348|8347.1|8348.8|8347.9|8349.4|8348.2|8346.5|8345.6|452
1641908100000|2022-01-11 13:35:00|8348.9|8348|8348.2|8347.3|8348.9|8348|8346.6|8345.3|541
1641908400000|2022-01-11 13:40:00|8348.3|8347.4|8348.7|8347.8|8350|8348.9|8347|8346.1|684
1641908700000|2022-01-11 13:45:00|8348.6|8347.7|8345.6|8344.7|8349.2|8348.1|8345.3|8344.4|526
1641909000000|2022-01-11 13:50:00|8345.7|8344.8|8345.9|8344.4|8347|8345.8|8345.3|8343.9|418
1641909300000|2022-01-11 13:55:00|8345.5|8344.6|8344.6|8343.7|8346.4|8345.3|8344.1|8343|443
1641909600000|2022-01-11 14:00:00|8344.5|8343.6|8343.4|8342.5|8346.1|8344.9|8343|8341.9|544
1641909900000|2022-01-11 14:05:00|8343.5|8342.6|8344.2|8343.3|8345.2|8344|8343|8341.9|501
1641910200000|2022-01-11 14:10:00|8344.5|8343|8342.3|8340.8|8346.6|8345.4|8342.2|8340.8|743
1641910500000|2022-01-11 14:15:00|8342.5|8341|8342.8|8341.3|8343.7|8342.5|8341.1|8340.2|496
1641910800000|2022-01-11 14:20:00|8342.5|8341.6|8341.4|8340.5|8342.8|8341.7|8340.3|8339.4|481
1641911100000|2022-01-11 14:25:00|8341.6|8340.1|8341.6|8340.7|8342|8340.8|8340.2|8338.9|392
1641911400000|2022-01-11 14:30:00|8341.5|8340.6|8344.3|8343.4|8344.8|8343.6|8341.5|8340.3|725
1641911700000|2022-01-11 14:35:00|8344.4|8343.5|8345|8344.1|8345.9|8344.7|8343.7|8342.6|515
1641912000000|2022-01-11 14:40:00|8345.1|8344.2|8344.7|8343.8|8346.1|8345.1|8343.6|8342.5|567
1641912300000|2022-01-11 14:45:00|8344.9|8344|8344.7|8343.2|8345.7|8344.5|8341.4|8340.1|929
1641912600000|2022-01-11 14:50:00|8344.6|8343.1|8344|8342.5|8346.7|8345.5|8342.6|8341.3|716
1641912900000|2022-01-11 14:55:00|8343.9|8343|8342.8|8341.3|8345.6|8344.4|8342.5|8341.3|585
1641913200000|2022-01-11 15:00:00|8342.7|8341.2|8339.5|8338.6|8343.1|8341.9|8339.4|8338.1|652
1641913500000|2022-01-11 15:05:00|8339.6|8338.7|8342.2|8341.3|8344|8341.6|8337.7|8336.8|834
1641913800000|2022-01-11 15:10:00|8342.3|8341.4|8343.9|8342.4|8344.8|8343.3|8341.1|8339.9|736
1641914100000|2022-01-11 15:15:00|8344|8342.5|8343.3|8341.8|8345.2|8344|8342.8|8341.3|538
1641914400000|2022-01-11 15:20:00|8343.4|8341.9|8341.5|8340|8344.1|8342.8|8341|8339.8|630
1641914700000|2022-01-11 15:25:00|8341.1|8340.2|8339.4|8337.9|8343|8342|8337.9|8336.8|630
1641915000000|2022-01-11 15:30:00|8339|8338.1|8338.7|8337.8|8340.5|8339.6|8337.9|8336.8|731
1641915300000|2022-01-11 15:35:00|8338.5|8337.6|8338.8|8337.9|8340.6|8339.4|8337.1|8335.8|619
1641915600000|2022-01-11 15:40:00|8338.7|8337.8|8341.7|8340.8|8341.8|8340.9|8337.7|8336.5|561
1641915900000|2022-01-11 15:45:00|8341.8|8340.9|8341.4|8339.9|8343.2|8342.1|8340.5|8339.2|700
1641916200000|2022-01-11 15:50:00|8341.5|8340|8339.4|8337.9|8341.7|8340.4|8338.3|8337.1|805
1641916500000|2022-01-11 15:55:00|8339.5|8338|8336.2|8335.3|8340.6|8339.4|8335.5|8334.4|995
1641916800000|2022-01-11 16:00:00|8336.3|8335.4|8336.4|8335.5|8339.3|8337.8|8333.9|8333|877
1641917100000|2022-01-11 16:05:00|8336.7|8335.2|8339.5|8338|8340.2|8338.9|8336.1|8334.6|658
1641917400000|2022-01-11 16:10:00|8339.6|8338.1|8342.1|8340.6|8342.2|8340.9|8338.8|8337.8|655
1641917700000|2022-01-11 16:15:00|8342|8340.5|8341.4|8339.9|8343.7|8342.8|8340.6|8339.5|711
1641918000000|2022-01-11 16:20:00|8341.5|8340|8344.4|8343.5|8344.8|8343.8|8340.4|8339|712
1641918300000|2022-01-11 16:25:00|8344.5|8343.6|8344.1|8343.2|8345|8343.9|8342.6|8341.3|568
1641918600000|2022-01-11 16:30:00|8344.3|8343.4|8345.3|8344.4|8345.9|8344.9|8343.1|8341.9|572
1641918900000|2022-01-11 16:35:00|8345.5|8344.6|8344.4|8343.5|8346.6|8345.4|8344.2|8343|418
1641919200000|2022-01-11 16:40:00|8344.3|8343.4|8344.7|8343.8|8346.1|8344.9|8343.9|8342.8|379
1641919500000|2022-01-11 16:45:00|8344.6|8343.7|8343.4|8342.5|8344.7|8343.8|8342.6|8341.7|477
1641919800000|2022-01-11 16:50:00|8343.3|8342.4|8342.7|8341.8|8343.9|8342.7|8341.9|8340.8|479
1641920100000|2022-01-11 16:55:00|8342.5|8341.6|8342.2|8341.3|8343.9|8343|8341|8339.8|397
1641920400000|2022-01-11 17:00:00|8342.1|8341.2|8341|8340.1|8344.1|8342.9|8341|8339.8|426
1641920700000|2022-01-11 17:05:00|8340.9|8340|8340.6|8339.7|8342.4|8341.3|8340.4|8339.3|333
1641921000000|2022-01-11 17:10:00|8340.7|8339.8|8339.5|8338.6|8341.6|8340.7|8339.5|8338.6|356
1641921300000|2022-01-11 17:15:00|8339.8|8338.3|8338.4|8337.5|8340.4|8339.4|8338.2|8337|431
1641921600000|2022-01-11 17:20:00|8338.5|8337.6|8339.2|8338.3|8340.5|8339.6|8337.4|8336.4|315
1641921900000|2022-01-11 17:25:00|8339.1|8338.2|8341.9|8340.4|8342.2|8341.3|8339.1|8338.2|275
1641922200000|2022-01-11 17:30:00|8341.6|8340.7|8340.4|8339.5|8341.8|8340.9|8340.1|8339|268
1641922500000|2022-01-11 17:35:00|8340.3|8339.4|8339.9|8339|8341|8339.7|8339.7|8338.6|231
1641922800000|2022-01-11 17:40:00|8340.2|8338.7|8338.6|8337.7|8340.6|8339.4|8338.5|8337.4|204
1641923100000|2022-01-11 17:45:00|8338.7|8337.8|8337.9|8337|8339.2|8338|8337.8|8336.9|251
1641923400000|2022-01-11 17:50:00|8337.7|8336.8|8339|8338.1|8339.2|8338.2|8337.2|8336.2|263
1641923700000|2022-01-11 17:55:00|8339.1|8338.2|8338.7|8337.8|8339.9|8338.7|8338.1|8336.9|298
1641924000000|2022-01-11 18:00:00|8338.6|8337.7|8338.6|8337.7|8339.8|8338.8|8337.7|8336.5|415
1641924300000|2022-01-11 18:05:00|8338.4|8337.5|8339.9|8338.4|8341.2|8339.9|8338.3|8337.1|357
1641924600000|2022-01-11 18:10:00|8340|8338.5|8342.7|8341.8|8342.9|8342|8339.5|8338.2|310
1641924900000|2022-01-11 18:15:00|8342.6|8341.7|8342.2|8341.3|8343.5|8342.3|8341.4|8340.3|304
1641925200000|2022-01-11 18:20:00|8342.1|8341.2|8342.9|8342|8343.4|8342.2|8341.8|8340.9|243
1641925500000|2022-01-11 18:25:00|8342.6|8341.7|8342.2|8340.7|8343.1|8342.1|8341.3|8340.2|263
1641925800000|2022-01-11 18:30:00|8342.1|8340.6|8342.6|8341.7|8343.6|8342.3|8341.6|8340.4|265
1641926100000|2022-01-11 18:35:00|8342.7|8341.8|8342.1|8341.2|8342.8|8341.9|8341.6|8340.7|218
1641926400000|2022-01-11 18:40:00|8342.2|8341.3|8341.8|8340.9|8343.1|8341.9|8341.6|8340.3|340
1641926700000|2022-01-11 18:45:00|8341.9|8341|8344|8342.5|8344|8342.8|8341.9|8340.6|244
1641927000000|2022-01-11 18:50:00|8343.7|8342.8|8344.4|8343.5|8345.1|8344.1|8343.3|8342.4|277
1641927300000|2022-01-11 18:55:00|8344.7|8343.2|8344.2|8343.3|8344.7|8343.5|8343.5|8342.5|221
1641927600000|2022-01-11 19:00:00|8344.1|8343.2|8345.2|8344.3|8345.5|8344.6|8343.9|8342.9|308
1641927900000|2022-01-11 19:05:00|8345.3|8344.4|8347.1|8346.2|8347.4|8346.5|8344.7|8343.8|268
1641928200000|2022-01-11 19:10:00|8347|8346.1|8347.1|8346.2|8347.7|8346.5|8344.9|8343.7|338
1641928500000|2022-01-11 19:15:00|8347|8346.1|8347.3|8345.8|8348.3|8347.1|8346.8|8345.5|270
1641928800000|2022-01-11 19:20:00|8347.4|8345.9|8344.9|8344|8347.4|8346.3|8344.9|8343.7|207
1641929100000|2022-01-11 19:25:00|8345|8344.1|8343.3|8342.4|8345.5|8344.6|8343.2|8342.2|302
1641929400000|2022-01-11 19:30:00|8343.4|8342.5|8344|8343.1|8344.5|8343.6|8343|8342.1|277
1641929700000|2022-01-11 19:35:00|8343.9|8343|8341.9|8341|8344.2|8343.3|8341.5|8340.6|254
1641930000000|2022-01-11 19:40:00|8342|8341.1|8343.1|8342.2|8343.4|8342.2|8341.8|8340.6|160
1641930300000|2022-01-11 19:45:00|8343|8342.1|8342.7|8341.8|8343.3|8342.2|8342.2|8340.9|188
1641930600000|2022-01-11 19:50:00|8343|8341.5|8342.9|8342|8343.7|8342.4|8342.5|8341.3|207
1641930900000|2022-01-11 19:55:00|8342.8|8341.9|8341.6|8340.7|8343|8342|8341.5|8340.3|327
1641931200000|2022-01-11 20:00:00|8341.5|8340.6|8342|8340.5|8342.8|8341.6|8341.2|8340|320
1641931500000|2022-01-11 20:05:00|8341.9|8340.4|8341.8|8340.3|8342.3|8341.2|8341.2|8339.9|238
1641931800000|2022-01-11 20:10:00|8341.7|8340.2|8340.5|8339.6|8342.6|8341.3|8340.4|8339.3|182
1641932100000|2022-01-11 20:15:00|8340.4|8339.5|8341.6|8340.1|8341.8|8340.6|8340.2|8338.9|197
1641932400000|2022-01-11 20:20:00|8341.5|8340|8341|8339.5|8341.7|8340.5|8340.3|8339.1|231
1641932700000|2022-01-11 20:25:00|8341.1|8339.6|8341.3|8340.4|8342|8341.1|8340.9|8339.6|212
1641933000000|2022-01-11 20:30:00|8341.4|8340.5|8342|8340.5|8342.2|8340.8|8339.5|8338.4|360
1641933300000|2022-01-11 20:35:00|8341.9|8340.4|8340|8339.1|8341.9|8340.4|8339.8|8338.7|251
1641933600000|2022-01-11 20:40:00|8340.1|8339.2|8341.9|8340.4|8343.4|8342.2|8340|8338.6|308
1641933900000|2022-01-11 20:45:00|8341.8|8340.3|8341.4|8339.9|8342|8340.5|8340.3|8338.8|225
1641934200000|2022-01-11 20:50:00|8341.3|8339.8|8341|8339.5|8342.4|8341.3|8340.8|8339.5|311
1641934500000|2022-01-11 20:55:00|8341.2|8339.7|8339.3|8337.8|8341.4|8340|8338.7|8337.4|435
1641934800000|2022-01-11 21:00:00|8339|8338.1|8339.3|8337.8|8341|8339.6|8338.9|8337.5|475
1641935100000|2022-01-11 21:05:00|8339.4|8337.9|8340|8339.1|8340.4|8339.4|8338.8|8337.5|221
1641935400000|2022-01-11 21:10:00|8340.1|8339.2|8338.9|8337.4|8340.4|8339.3|8338.5|8337.2|204
1641935700000|2022-01-11 21:15:00|8339|8337.5|8339|8338.1|8339.3|8338.1|8338.1|8337|167
1641936000000|2022-01-11 21:20:00|8339.1|8338.2|8339.5|8338|8339.6|8338.3|8338.9|8337.6|161
1641936300000|2022-01-11 21:25:00|8339.6|8338.1|8338.7|8337.2|8339.9|8338.6|8337.9|8336.5|182
1641936600000|2022-01-11 21:30:00|8338.8|8337.3|8338.3|8336.8|8338.9|8337.4|8337.8|8336.4|247
1641936900000|2022-01-11 21:35:00|8338.4|8336.9|8338.4|8336.9|8338.5|8337.1|8337.4|8336|195
1641937200000|2022-01-11 21:40:00|8338.5|8337|8338.2|8336.7|8338.8|8337.4|8337.7|8336.2|210
1641937500000|2022-01-11 21:45:00|8338.1|8336.6|8338.6|8337.1|8339.8|8338.3|8338.1|8336.6|288
1641937800000|2022-01-11 21:50:00|8338.7|8337.2|8340.1|8336.5|8340.4|8337.7|8338.3|8336|262
1641938100000|2022-01-11 21:55:00|8339.1|8336.4|8339.6|8332|8344.4|8337.8|8338.5|8331.7|967
1641938400000|2022-01-11 22:00:00|8339.8|8330.5|8342.3|8337|8343.5|8337|8339.3|8329.3|78
1641938700000|2022-01-11 22:05:00|8342.4|8336.9|8341.5|8334.1|8343.8|8337.1|8341.1|8331.8|117
1641939000000|2022-01-11 22:10:00|8342.3|8333.7|8341.7|8333.5|8343|8334.5|8340.9|8333.2|234
1641939300000|2022-01-11 22:15:00|8341.5|8333.4|8341.8|8333.3|8343.2|8334.5|8341.1|8331.7|291
1641939600000|2022-01-11 22:20:00|8341.9|8333.4|8344.8|8333.8|8345.5|8334.8|8341.1|8332.2|348
1641939900000|2022-01-11 22:25:00|8344.9|8333.9|8344.1|8333.3|8345.1|8335.7|8341.2|8332|233
1641940200000|2022-01-11 22:30:00|8343.7|8333.5|8343.1|8334.9|8344.7|8335.5|8340.6|8332.8|274
1641940500000|2022-01-11 22:35:00|8343.2|8334.6|8342.7|8335.7|8344.8|8336.3|8341.6|8333.8|291
1641940800000|2022-01-11 22:40:00|8342.6|8335.5|8344.1|8334.5|8344.8|8336.2|8341.5|8333.8|652
1641941100000|2022-01-11 22:45:00|8343.2|8335.2|8341.9|8334.9|8343.9|8336.2|8341.7|8333.8|1335
1641941400000|2022-01-11 22:50:00|8343.3|8335.1|8343.3|8335|8344.2|8335.9|8341.6|8333.9|753
1641941700000|2022-01-11 22:55:00|8343.1|8334.6|8343.6|8334.9|8344.8|8336|8341.6|8333.9|743
1641942000000|2022-01-11 23:00:00|8343.4|8334.6|8338.1|8336.6|8345.6|8337.3|8338.1|8333|778
1641942300000|2022-01-11 23:05:00|8338.2|8336.7|8338.4|8336.9|8339.6|8337.6|8338.1|8336|235
1641942600000|2022-01-11 23:10:00|8338.2|8336.7|8339.1|8337.6|8339.4|8337.7|8338.2|8336.6|166
1641942900000|2022-01-11 23:15:00|8339|8337.5|8339.4|8337.9|8339.7|8338.2|8338.7|8337.2|135
1641943200000|2022-01-11 23:20:00|8339.5|8338|8338.9|8337.4|8339.6|8338.1|8338.8|8337.3|96
1641943500000|2022-01-11 23:25:00|8338.8|8337.3|8337.9|8336.4|8338.8|8337.3|8337.6|8336.3|86
1641943800000|2022-01-11 23:30:00|8338|8336.5|8339.8|8338.3|8339.9|8338.4|8337.8|8336.3|114
1641944100000|2022-01-11 23:35:00|8339.9|8338.4|8339.8|8338.3|8340.7|8339.2|8339.6|8338.1|93
1641944400000|2022-01-11 23:40:00|8339.7|8338.2|8338.1|8336.6|8339.8|8338.3|8338|8336.5|160
1641944700000|2022-01-11 23:45:00|8338|8336.5|8338.5|8337|8338.6|8337.1|8337.5|8336.2|115
1641945000000|2022-01-11 23:50:00|8338.6|8337.1|8337.8|8336.3|8338.6|8337.1|8337.5|8336|115
1641945300000|2022-01-11 23:55:00|8337.7|8336.2|8338|8336.5|8338.7|8337.2|8337.5|8336|157
1641945600000|2022-01-12 00:00:00|8337.9|8336.4|8339.4|8337.9|8339.9|8338.4|8337.7|8336.2|301
1641945900000|2022-01-12 00:05:00|8339.3|8337.8|8339|8337.5|8339.7|8338.4|8338.6|8337.2|201
1641946200000|2022-01-12 00:10:00|8338.9|8337.4|8338.2|8336.7|8339.2|8338|8337.6|8336.1|188
1641946500000|2022-01-12 00:15:00|8338.1|8336.6|8338.5|8337|8339.2|8337.7|8338|8336.5|88
1641946800000|2022-01-12 00:20:00|8338.6|8337.1|8337.7|8336.2|8338.7|8337.2|8337.6|8336.1|105
1641947100000|2022-01-12 00:25:00|8337.8|8336.3|8337.7|8336.2|8338.1|8336.7|8337.2|8335.8|115
1641947400000|2022-01-12 00:30:00|8337.8|8336.3|8338|8337.1|8338.5|8337.3|8337.3|8336|135
1641947700000|2022-01-12 00:35:00|8338.1|8337.2|8338.1|8336.6|8338.3|8337.3|8337.5|8336.3|95
1641948000000|2022-01-12 00:40:00|8338|8336.5|8337.1|8336.2|8338.3|8337|8336.8|8335.4|115
1641948300000|2022-01-12 00:45:00|8337.3|8335.8|8337.7|8336.2|8338.6|8337.3|8336.9|8335.7|134
1641948600000|2022-01-12 00:50:00|8337.6|8336.1|8338.9|8337.4|8339.2|8337.7|8337.2|8335.7|174
1641948900000|2022-01-12 00:55:00|8339.1|8337.6|8338.7|8337.2|8339.8|8338.6|8338.4|8337.1|143
1641949200000|2022-01-12 01:00:00|8338.8|8337.3|8338.6|8337.1|8338.9|8337.6|8338|8336.6|146
1641949500000|2022-01-12 01:05:00|8338.5|8337|8338.3|8336.8|8338.8|8337.4|8337.8|8336.6|125
1641949800000|2022-01-12 01:10:00|8338|8337.1|8338|8336.5|8338.6|8337.4|8337.2|8336|137
1641950100000|2022-01-12 01:15:00|8337.9|8336.4|8338.4|8336.9|8339.2|8337.8|8337.6|8336.2|315
1641950400000|2022-01-12 01:20:00|8338.5|8337|8338.3|8336.8|8338.5|8337.3|8337.3|8336.2|133
1641950700000|2022-01-12 01:25:00|8338.4|8336.9|8340.1|8338.6|8340.2|8339|8338.3|8336.8|335
1641951000000|2022-01-12 01:30:00|8340.2|8338.7|8340.1|8338.6|8340.2|8338.8|8339|8337.7|211
1641951300000|2022-01-12 01:35:00|8340|8338.5|8339.5|8338|8340.1|8338.7|8339.2|8337.7|147
1641951600000|2022-01-12 01:40:00|8339.6|8338.1|8339.7|8338.2|8339.8|8338.3|8338.4|8337.3|152
1641951900000|2022-01-12 01:45:00|8339.6|8338.1|8340.8|8339.3|8340.9|8339.4|8339.1|8337.6|164
1641952200000|2022-01-12 01:50:00|8340.9|8339.4|8341.2|8339.7|8341.3|8340|8339.8|8338.5|184
1641952500000|2022-01-12 01:55:00|8341.3|8339.8|8340.5|8339|8341.6|8340.5|8340.2|8338.9|192
1641952800000|2022-01-12 02:00:00|8340.2|8339.3|8340.2|8338.7|8341.1|8340|8339.2|8337.7|224
1641953100000|2022-01-12 02:05:00|8339.9|8338.4|8339.7|8338.2|8339.9|8338.7|8338.9|8337.7|230
1641953400000|2022-01-12 02:10:00|8339.6|8338.1|8339|8337.5|8340.1|8338.8|8338.8|8337.4|165
1641953700000|2022-01-12 02:15:00|8338.9|8337.4|8338|8336.5|8339.6|8338.2|8337.6|8336.4|201
1641954000000|2022-01-12 02:20:00|8338.1|8336.6|8337.7|8336.2|8338.3|8337|8336.3|8334.8|296
1641954300000|2022-01-12 02:25:00|8337.6|8336.1|8338|8336.5|8338.3|8336.8|8336.8|8335.6|152
1641954600000|2022-01-12 02:30:00|8338.1|8336.6|8338.4|8336.9|8338.9|8337.6|8337.8|8336.4|141
1641954900000|2022-01-12 02:35:00|8338.5|8337|8338.4|8336.9|8339.3|8338.1|8337.7|8336.5|162
1641955200000|2022-01-12 02:40:00|8338.3|8336.8|8338.5|8337|8338.7|8337.5|8337.7|8336.5|145
1641955500000|2022-01-12 02:45:00|8338.4|8336.9|8337.9|8336.4|8338.5|8337.3|8337.4|8336.2|150
1641955800000|2022-01-12 02:50:00|8337.8|8336.3|8337.4|8335.9|8337.9|8336.4|8336.8|8335.5|135
1641956100000|2022-01-12 02:55:00|8337.3|8335.8|8336.1|8335.2|8337.7|8336.2|8335.7|8334.8|177
1641956400000|2022-01-12 03:00:00|8336|8335.1|8335.3|8334.4|8336.4|8335.1|8335|8333.9|194
1641956700000|2022-01-12 03:05:00|8335.4|8334.5|8335.1|8334.2|8335.7|8334.5|8335|8333.8|149
1641957000000|2022-01-12 03:10:00|8335.4|8333.9|8336.2|8334.7|8336.7|8335.3|8335.3|8333.8|149
1641957300000|2022-01-12 03:15:00|8336.1|8334.6|8336.5|8335|8337.2|8336|8335.9|8334.6|150
1641957600000|2022-01-12 03:20:00|8336.6|8335.1|8337.9|8336.4|8338.2|8337|8336.2|8335.1|192
1641957900000|2022-01-12 03:25:00|8338|8336.5|8337.6|8336.1|8338|8336.5|8337|8335.6|113
1641958200000|2022-01-12 03:30:00|8337.5|8336|8337|8335.5|8337.9|8336.5|8336.8|8335.5|149
1641958500000|2022-01-12 03:35:00|8336.7|8335.8|8336.7|8335.2|8336.9|8335.8|8336.3|8335.1|67
1641958800000|2022-01-12 03:40:00|8336.6|8335.1|8336.6|8335.1|8337.4|8336.2|8336.3|8335|85
1641959100000|2022-01-12 03:45:00|8336.5|8335|8337|8335.5|8337.4|8335.9|8336.4|8334.9|90
1641959400000|2022-01-12 03:50:00|8337.1|8335.6|8336.8|8335.3|8337.7|8336.4|8336.4|8335.2|123
1641959700000|2022-01-12 03:55:00|8336.7|8335.2|8337.2|8335.7|8337.5|8336.2|8336.7|8335.2|141
1641960000000|2022-01-12 04:00:00|8337.3|8335.8|8337.9|8337|8338.2|8337.3|8337.1|8335.7|119
1641960300000|2022-01-12 04:05:00|8338|8337.1|8338.5|8337|8338.5|8337.3|8338|8336.7|80
1641960600000|2022-01-12 04:10:00|8338.6|8337.1|8338.6|8337.1|8339.2|8338|8338.1|8336.9|86
1641960900000|2022-01-12 04:15:00|8338.5|8337|8339.1|8337.6|8339.2|8337.8|8338.3|8336.8|94
1641961200000|2022-01-12 04:20:00|8339.2|8337.7|8339.3|8337.8|8339.6|8338.2|8338.9|8337.5|112
1641961500000|2022-01-12 04:25:00|8339.2|8337.7|8339.6|8338.1|8340.2|8338.8|8338.8|8337.6|141
1641961800000|2022-01-12 04:30:00|8339.7|8338.2|8338.9|8337.4|8339.7|8338.4|8338.3|8337.1|136
1641962100000|2022-01-12 04:35:00|8339|8337.5|8338.7|8337.2|8339.1|8337.9|8338.3|8337|163
1641962400000|2022-01-12 04:40:00|8338.6|8337.1|8339.1|8338.2|8339.5|8338.4|8338.3|8337.1|127
1641962700000|2022-01-12 04:45:00|8339.2|8338.3|8339.6|8338.1|8339.7|8338.5|8339|8337.8|76
1641963000000|2022-01-12 04:50:00|8339.7|8338.2|8340.1|8338.6|8340.1|8338.8|8339.2|8338|147
1641963300000|2022-01-12 04:55:00|8340|8338.5|8340|8338.5|8340.6|8339.1|8339.5|8338.2|113
1641963600000|2022-01-12 05:00:00|8340.1|8338.6|8341.4|8339.9|8341.5|8340.2|8339.8|8338.5|137
1641963900000|2022-01-12 05:05:00|8341.5|8340|8340.2|8338.7|8341.6|8340.1|8340|8338.7|121
1641964200000|2022-01-12 05:10:00|8340.3|8338.8|8340.1|8338.6|8340.5|8339.1|8339.4|8338.3|99
1641964500000|2022-01-12 05:15:00|8340|8338.5|8339.2|8337.7|8340|8338.6|8339.1|8337.6|86
1641964800000|2022-01-12 05:20:00|8339.3|8337.8|8338.6|8337.7|8339.6|8338.1|8338.3|8337.1|99
1641965100000|2022-01-12 05:25:00|8338.8|8337.3|8338.9|8337.4|8339.1|8337.8|8338.4|8337.2|61
1641965400000|2022-01-12 05:30:00|8338.8|8337.3|8339.9|8339|8340.1|8339|8338|8336.8|146
1641965700000|2022-01-12 05:35:00|8339.8|8338.9|8339.9|8338.4|8341.3|8339.8|8339.6|8338.3|181
1641966000000|2022-01-12 05:40:00|8339.8|8338.3|8337.3|8336.4|8340.1|8338.7|8337.2|8336|142
1641966300000|2022-01-12 05:45:00|8337.7|8336.2|8337.7|8336.2|8338.3|8336.8|8336.8|8335.6|124
1641966600000|2022-01-12 05:50:00|8337.8|8336.3|8338.5|8337|8338.8|8337.4|8337.3|8336.1|126
1641966900000|2022-01-12 05:55:00|8338.6|8337.1|8338|8336.5|8338.7|8337.4|8337.7|8336.4|103
1641967200000|2022-01-12 06:00:00|8337.9|8336.4|8337.2|8335.7|8338.1|8336.8|8336.6|8335.6|157
1641967500000|2022-01-12 06:05:00|8337.1|8335.6|8337.1|8335.6|8337.8|8336.3|8336.6|8335.5|104
1641967800000|2022-01-12 06:10:00|8337|8335.5|8337.2|8335.7|8337.5|8336.4|8336.4|8335.3|160
1641968100000|2022-01-12 06:15:00|8337.1|8335.6|8336.9|8335.4|8337.6|8336.2|8336.1|8334.8|152
1641968400000|2022-01-12 06:20:00|8337|8335.5|8336.8|8335.3|8337|8335.6|8335.9|8334.4|95
1641968700000|2022-01-12 06:25:00|8336.9|8335.4|8337.3|8335.8|8338|8337|8336|8334.8|191
1641969000000|2022-01-12 06:30:00|8337.4|8335.9|8336.9|8335.4|8337.9|8336.6|8336.6|8335.4|119
1641969300000|2022-01-12 06:35:00|8337|8335.5|8336.8|8335.3|8337.6|8336.4|8336.2|8335.2|181
1641969600000|2022-01-12 06:40:00|8336.7|8335.2|8337.1|8336.2|8337.5|8336.3|8336.4|8335.1|136
1641969900000|2022-01-12 06:45:00|8337.4|8335.9|8337.6|8336.7|8338.9|8337.5|8336.5|8335.3|279
1641970200000|2022-01-12 06:50:00|8337.5|8336.6|8337.8|8336.9|8338.9|8337.6|8337.2|8336.1|280
1641970500000|2022-01-12 06:55:00|8337.4|8336.3|8336.3|8334.8|8338.4|8337.2|8336.1|8334.8|203
1641970800000|2022-01-12 07:00:00|8336.2|8334.7|8334.3|8333.4|8336.8|8335.5|8333.8|8332.6|386
1641971100000|2022-01-12 07:05:00|8334.4|8333.5|8336.2|8334.7|8337.4|8335.9|8334.3|8333.4|287
1641971400000|2022-01-12 07:10:00|8336.1|8334.6|8337.2|8336.3|8337.7|8336.5|8335.5|8334.3|231
1641971700000|2022-01-12 07:15:00|8337.1|8336.2|8335.2|8333.7|8337.4|8336.2|8334.6|8333.3|281
1641972000000|2022-01-12 07:20:00|8334.9|8334|8335.4|8333.9|8336.1|8334.8|8334.5|8333.2|205
1641972300000|2022-01-12 07:25:00|8335.3|8333.8|8335.4|8333.9|8336.2|8335|8333.9|8332.7|387
1641972600000|2022-01-12 07:30:00|8335.3|8333.8|8335.5|8334.6|8336.9|8335.7|8334.7|8333.3|357
1641972900000|2022-01-12 07:35:00|8335.6|8334.7|8334.5|8333.6|8336.5|8335.3|8334.5|8333.4|343
1641973200000|2022-01-12 07:40:00|8334.6|8333.7|8334.7|8333.2|8335.7|8334.5|8334.3|8333.1|251
1641973500000|2022-01-12 07:45:00|8334.6|8333.1|8334.2|8332.7|8335.1|8333.9|8333.2|8331.9|308
1641973800000|2022-01-12 07:50:00|8334.3|8332.8|8333.3|8331.8|8335.4|8334|8333|8331.7|396
1641974100000|2022-01-12 07:55:00|8332.9|8331.4|8334|8333.1|8335.2|8334.1|8332.7|8331.4|459
1641974400000|2022-01-12 08:00:00|8334.1|8333.2|8331.4|8329.9|8334.2|8333.2|8330.8|8329.5|644
1641974700000|2022-01-12 08:05:00|8331.5|8330|8336.9|8335.4|8337.1|8335.9|8331.5|8330|498
1641975000000|2022-01-12 08:10:00|8336.7|8335.2|8333.5|8332.6|8336.7|8335.4|8333.2|8331.9|444
1641975300000|2022-01-12 08:15:00|8333.4|8332.5|8333.8|8332.3|8334.5|8333.2|8332.1|8330.9|503
1641975600000|2022-01-12 08:20:00|8333.9|8332.4|8337|8335.5|8337.8|8336.5|8333.6|8332.1|556
1641975900000|2022-01-12 08:25:00|8336.7|8335.8|8336.6|8335.1|8337.1|8336.1|8334.9|8333.6|436
1641976200000|2022-01-12 08:30:00|8336.7|8335.2|8337.6|8336.1|8338.4|8337.5|8335.9|8334.6|468
1641976500000|2022-01-12 08:35:00|8337.7|8336.2|8341.6|8340.1|8341.8|8340.9|8336.6|8335.5|527
1641976800000|2022-01-12 08:40:00|8341.3|8340.4|8339.6|8338.1|8341.9|8341|8339.2|8338|470
1641977100000|2022-01-12 08:45:00|8339.5|8338|8337.8|8336.3|8339.7|8338.4|8336.8|8335.9|420
1641977400000|2022-01-12 08:50:00|8337.7|8336.2|8339.2|8337.7|8340.8|8339.4|8336.9|8335.7|347
1641977700000|2022-01-12 08:55:00|8339.3|8337.8|8340.9|8339.4|8342|8340.7|8338.4|8337.3|384
1641978000000|2022-01-12 09:00:00|8340.8|8339.3|8340|8338.5|8341.1|8339.6|8338.7|8337.5|490
1641978300000|2022-01-12 09:05:00|8339.8|8338.9|8338.3|8336.8|8339.8|8338.9|8337.4|8336.1|512
1641978600000|2022-01-12 09:10:00|8338.2|8336.7|8340.5|8339|8340.9|8339.9|8337.4|8336.2|375
1641978900000|2022-01-12 09:15:00|8340.3|8338.8|8343.2|8341.7|8343.5|8342.3|8339|8337.8|489
1641979200000|2022-01-12 09:20:00|8343.3|8341.8|8341.1|8339.6|8343.4|8342.3|8340.6|8339.5|438
1641979500000|2022-01-12 09:25:00|8341|8339.5|8342.2|8341.3|8343.4|8342.2|8340|8338.8|431
1641979800000|2022-01-12 09:30:00|8342.1|8341.2|8342.3|8340.8|8343.3|8342|8341.6|8340.4|399
1641980100000|2022-01-12 09:35:00|8342.4|8340.9|8342.6|8341.1|8342.9|8341.7|8340.6|8339.3|374
1641980400000|2022-01-12 09:40:00|8342.7|8341.2|8340.9|8339.4|8342.7|8341.6|8340.3|8339.1|366
1641980700000|2022-01-12 09:45:00|8341|8339.5|8339|8337.5|8342|8340.9|8338.9|8337.5|346
1641981000000|2022-01-12 09:50:00|8339.1|8337.6|8339.1|8338.2|8339.9|8338.8|8338.4|8337.2|369
1641981300000|2022-01-12 09:55:00|8339.2|8338.3|8342.3|8340.8|8343|8341.5|8338.9|8337.7|447
1641981600000|2022-01-12 10:00:00|8342.2|8340.7|8339|8338.1|8342.3|8340.8|8338.4|8337|362
1641981900000|2022-01-12 10:05:00|8339.4|8337.9|8338.9|8337.4|8339.6|8338.3|8337.6|8336.4|315
1641982200000|2022-01-12 10:10:00|8338.8|8337.3|8339.8|8338.3|8342.9|8341.6|8338|8336.6|456
1641982500000|2022-01-12 10:15:00|8339.7|8338.2|8340.9|8339.4|8342.2|8341.1|8338.6|8337.2|402
1641982800000|2022-01-12 10:20:00|8341|8339.5|8342|8340.5|8342.5|8341.3|8338.5|8337.4|401
1641983100000|2022-01-12 10:25:00|8341.9|8340.4|8339.2|8337.7|8341.9|8340.7|8338.8|8337.5|367
1641983400000|2022-01-12 10:30:00|8339.3|8337.8|8339|8338.1|8340.8|8339.6|8338.6|8337.4|341
1641983700000|2022-01-12 10:35:00|8339.1|8338.2|8338.1|8337.2|8339.5|8338.2|8337.5|8336.3|409
1641984000000|2022-01-12 10:40:00|8338|8336.6|8337.7|8336.8|8339.2|8338|8337.4|8336.3|278
1641984300000|2022-01-12 10:45:00|8338|8336.5|8335.3|8334.4|8338.3|8337.2|8334.8|8333.7|430
1641984600000|2022-01-12 10:50:00|8335.4|8334.5|8336.3|8335.4|8337.3|8336|8334.4|8333.1|330
1641984900000|2022-01-12 10:55:00|8336.2|8335.3|8335.1|8333.6|8336.7|8335.7|8334.4|8333.2|324
1641985200000|2022-01-12 11:00:00|8335|8333.5|8333.4|8332.5|8335.2|8334|8333.4|8332.5|277
1641985500000|2022-01-12 11:05:00|8333.5|8332.6|8336|8335.1|8336.5|8335.4|8333.3|8332.2|325
1641985800000|2022-01-12 11:10:00|8335.9|8335|8335.5|8334.6|8337.6|8336.4|8334.8|8333.8|312
1641986100000|2022-01-12 11:15:00|8335.4|8334.5|8335.2|8334.3|8336.3|8335.1|8334.5|8333.3|292
1641986400000|2022-01-12 11:20:00|8335.1|8334.2|8333.7|8332.8|8336.6|8335.6|8333|8332.1|292
1641986700000|2022-01-12 11:25:00|8334|8332.5|8333|8332.1|8334.4|8333.2|8332.9|8331.8|315
1641987000000|2022-01-12 11:30:00|8332.8|8331.9|8333.2|8332.3|8334|8333|8332.4|8331.3|320
1641987300000|2022-01-12 11:35:00|8333.1|8332.2|8332.8|8331.9|8333.7|8332.6|8332.8|8331.6|284
1641987600000|2022-01-12 11:40:00|8332.9|8332|8333.5|8332|8333.8|8332.5|8332.4|8331.3|285
1641987900000|2022-01-12 11:45:00|8333.6|8332.1|8332.9|8332|8333.7|8332.3|8332.5|8331.3|221
1641988200000|2022-01-12 11:50:00|8332.8|8331.9|8332.5|8331.6|8333.3|8332|8332.3|8330.9|299
1641988500000|2022-01-12 11:55:00|8332.6|8331.7|8334|8332.5|8334|8332.6|8332.3|8331.2|384
1641988800000|2022-01-12 12:00:00|8334.1|8332.6|8333.2|8331.7|8334.3|8333.1|8332.5|8331.4|331
1641989100000|2022-01-12 12:05:00|8333|8332.1|8334|8333.1|8335.1|8334|8332.6|8331.5|347
1641989400000|2022-01-12 12:10:00|8334.1|8333.2|8333.3|8332.4|8334.6|8333.4|8333|8331.9|321
1641989700000|2022-01-12 12:15:00|8333.4|8332.5|8333|8332.1|8334.2|8333|8332.5|8331.3|260
1641990000000|2022-01-12 12:20:00|8332.9|8332|8333|8332.1|8333.8|8332.8|8332.6|8331.7|250
1641990300000|2022-01-12 12:25:00|8333.1|8332.2|8332.9|8332|8333.3|8332.4|8332.4|8331.3|260
1641990600000|2022-01-12 12:30:00|8332.8|8331.9|8332.7|8331.8|8332.9|8332|8332.2|8331.3|217
1641990900000|2022-01-12 12:35:00|8332.8|8331.9|8332.4|8331.5|8333.2|8332.2|8332|8331.1|420
1641991200000|2022-01-12 12:40:00|8332.3|8331.4|8329.9|8329|8333.4|8332.5|8329.8|8328.7|354
1641991500000|2022-01-12 12:45:00|8329.8|8328.9|8331.6|8330.1|8332|8330.9|8329.6|8328.5|340
1641991800000|2022-01-12 12:50:00|8331.5|8330|8332|8331.1|8332.7|8331.4|8331|8329.8|385
1641992100000|2022-01-12 12:55:00|8332.1|8331.2|8333.3|8332.4|8333.5|8332.5|8330.1|8329|532
1641992400000|2022-01-12 13:00:00|8333.2|8332.3|8331.6|8330.7|8334.8|8333.4|8331.5|8330.3|465
1641992700000|2022-01-12 13:05:00|8331.7|8330.8|8332.9|8332|8333.9|8332.9|8331.7|8330.5|435
1641993000000|2022-01-12 13:10:00|8332.8|8331.9|8334.3|8333.4|8334.7|8333.6|8332.7|8331.8|397
1641993300000|2022-01-12 13:15:00|8334.4|8333.5|8333.3|8332.4|8335.2|8334.2|8333|8332|428
1641993600000|2022-01-12 13:20:00|8333.2|8332.3|8332.6|8331.1|8335.3|8334.1|8331.6|8330.4|568
1641993900000|2022-01-12 13:25:00|8332.7|8331.2|8333.7|8327.2|8335.3|8333.5|8329.6|8327|792
1641994200000|2022-01-12 13:30:00|8333.8|8329.1|8331.4|8329.9|8335.4|8333.9|8330.4|8326.4|1282
1641994500000|2022-01-12 13:35:00|8331.3|8329.8|8335.7|8334.2|8337.5|8336.6|8329|8327.5|1175
1641994800000|2022-01-12 13:40:00|8335.8|8334.3|8338.6|8337.1|8343.4|8341.9|8335.5|8334|1304
1641995100000|2022-01-12 13:45:00|8338.7|8337.2|8340|8338.5|8340.4|8339|8336.8|8335.3|1054
1641995400000|2022-01-12 13:50:00|8340.1|8338.6|8343.8|8342.9|8344.2|8343.1|8339.8|8338.5|920
1641995700000|2022-01-12 13:55:00|8344.3|8342.8|8342.7|8341.8|8344.3|8343.1|8340.7|8339.7|839
1641996000000|2022-01-12 14:00:00|8342.6|8341.7|8340.4|8339.5|8344.2|8343|8339.7|8338.5|812
1641996300000|2022-01-12 14:05:00|8340.7|8339.2|8337.7|8336.8|8342.5|8341.2|8337.6|8336.7|657
1641996600000|2022-01-12 14:10:00|8337.8|8336.9|8339.6|8338.1|8341.5|8340.2|8336.8|8335.9|688
1641996900000|2022-01-12 14:15:00|8339.4|8337.9|8337.9|8336.4|8340.5|8339.6|8337.2|8335.9|760
1641997200000|2022-01-12 14:20:00|8338|8336.5|8338.5|8337|8341.3|8340.2|8337.7|8336.5|713
1641997500000|2022-01-12 14:25:00|8338.6|8337.1|8338|8337.1|8339.1|8337.8|8336.8|8335.6|657
1641997800000|2022-01-12 14:30:00|8337.8|8336.9|8337.7|8336.8|8339.8|8338.5|8336.2|8335.3|771
1641998100000|2022-01-12 14:35:00|8337.8|8336.9|8339.4|8337.9|8339.8|8338.7|8336|8334.9|728
1641998400000|2022-01-12 14:40:00|8339.2|8338.3|8339.2|8338.3|8341.3|8340.4|8337.5|8336.6|661
1641998700000|2022-01-12 14:45:00|8339.5|8338|8340.6|8339.7|8341.9|8340.7|8338.1|8337.1|680
1641999000000|2022-01-12 14:50:00|8340.5|8339.6|8340.9|8340|8342.1|8341.2|8339.8|8338.9|565
1641999300000|2022-01-12 14:55:00|8341.4|8339.9|8341.6|8340.7|8342.6|8341.5|8338.1|8337.1|736
1641999600000|2022-01-12 15:00:00|8341.3|8340.4|8341.7|8340.2|8343.8|8342.8|8340.6|8339.6|769
1641999900000|2022-01-12 15:05:00|8341.6|8340.1|8339.3|8338.4|8342.3|8341.1|8339.1|8338.2|646
1642000200000|2022-01-12 15:10:00|8339.2|8338.3|8338.8|8337.9|8340.8|8339.9|8337.7|8336.7|541
1642000500000|2022-01-12 15:15:00|8338.7|8337.8|8340.3|8338.8|8342.1|8340.9|8338.4|8337.3|733
1642000800000|2022-01-12 15:20:00|8340.4|8338.9|8342.5|8341.6|8343.3|8342.4|8338.7|8337.6|724
1642001100000|2022-01-12 15:25:00|8342.6|8341.7|8344|8343.1|8344.2|8343.3|8342.3|8341.2|677
1642001400000|2022-01-12 15:30:00|8344.4|8342.9|8342.3|8341.4|8344.4|8343.1|8341.3|8340.1|707
1642001700000|2022-01-12 15:35:00|8342.6|8341.1|8345.6|8344.7|8346.4|8345.2|8342.2|8341.1|706
1642002000000|2022-01-12 15:40:00|8345.7|8344.8|8344.7|8343.8|8346.5|8345.3|8342.4|8341.5|623
1642002300000|2022-01-12 15:45:00|8344.6|8343.7|8346.4|8345.5|8347.3|8346.1|8343.3|8342.4|650
1642002600000|2022-01-12 15:50:00|8346.1|8345.2|8344.2|8342.7|8347.7|8346.8|8342.9|8341.9|676
1642002900000|2022-01-12 15:55:00|8344.1|8343.2|8344.3|8343.4|8345.3|8344.4|8341.7|8340.8|670
1642003200000|2022-01-12 16:00:00|8344.5|8343.6|8345.1|8344.2|8346.3|8345.1|8343.5|8342.5|663
1642003500000|2022-01-12 16:05:00|8345|8344.1|8345.5|8344.6|8347.7|8346.6|8344.6|8343.7|665
1642003800000|2022-01-12 16:10:00|8345.7|8344.8|8344.4|8343.5|8346.2|8345|8343.4|8342.3|592
1642004100000|2022-01-12 16:15:00|8344.3|8343.4|8345.6|8344.7|8345.6|8344.7|8342.7|8341.8|515
1642004400000|2022-01-12 16:20:00|8345.9|8344.4|8344.9|8344|8346.9|8346|8343.5|8342.6|614
1642004700000|2022-01-12 16:25:00|8344.8|8343.9|8343.8|8342.9|8346.1|8345|8343.2|8342.1|523
1642005000000|2022-01-12 16:30:00|8343.7|8342.8|8343.2|8342.3|8344.6|8343.4|8342.4|8341.2|484
1642005300000|2022-01-12 16:35:00|8343.6|8342.1|8342.5|8341.6|8343.7|8342.5|8340.9|8340|476
1642005600000|2022-01-12 16:40:00|8342.4|8341.5|8343.5|8342.6|8345.2|8344.3|8342.3|8341.3|459
1642005900000|2022-01-12 16:45:00|8343.6|8342.7|8343.7|8342.8|8344.5|8343.6|8342.5|8341.4|381
1642006200000|2022-01-12 16:50:00|8343.5|8342.6|8345.9|8345|8346.4|8345.3|8343.3|8342.1|340
1642006500000|2022-01-12 16:55:00|8346|8345.1|8345|8344.1|8347.4|8346.3|8344.8|8343.9|451
1642006800000|2022-01-12 17:00:00|8345.3|8343.8|8346.2|8345.3|8347.1|8346|8345.1|8343.7|445
1642007100000|2022-01-12 17:05:00|8346.3|8345.4|8345.5|8344.6|8347|8346|8344.5|8343.4|397
1642007400000|2022-01-12 17:10:00|8345.4|8344.5|8348.8|8347.9|8349|8347.9|8345.3|8344.4|425
1642007700000|2022-01-12 17:15:00|8349|8348.1|8349.4|8348.5|8350.3|8349|8346.5|8345.6|459
1642008000000|2022-01-12 17:20:00|8349.3|8348.4|8351.9|8350.4|8352.1|8350.8|8349.2|8347.9|381
1642008300000|2022-01-12 17:25:00|8351.7|8350.8|8352|8351.1|8352.9|8351.7|8350.2|8349.1|413
1642008600000|2022-01-12 17:30:00|8352.1|8351.2|8349.7|8348.8|8352.3|8351.2|8349.6|8348.4|346
1642008900000|2022-01-12 17:35:00|8349.6|8348.7|8350.6|8349.7|8351.9|8350.7|8349.2|8348.1|378
1642009200000|2022-01-12 17:40:00|8350.5|8349.6|8351.1|8350.2|8352.4|8351.2|8350.1|8349|333
1642009500000|2022-01-12 17:45:00|8351.4|8349.9|8351.5|8350|8352|8351|8350.8|8349.6|266
1642009800000|2022-01-12 17:50:00|8351.2|8350.3|8351.6|8350.1|8351.8|8350.7|8350.3|8349.2|298
1642010100000|2022-01-12 17:55:00|8351.5|8350|8349.5|8348|8352.1|8350.9|8349|8348|388
1642010400000|2022-01-12 18:00:00|8349.2|8348.3|8349.7|8348.8|8350.8|8349.8|8348.8|8347.9|404
1642010700000|2022-01-12 18:05:00|8349.6|8348.7|8349.1|8348.2|8349.8|8348.9|8348.1|8346.9|290
1642011000000|2022-01-12 18:10:00|8349|8348.1|8348.2|8347.3|8349.6|8348.4|8347.9|8346.9|303
1642011300000|2022-01-12 18:15:00|8348.3|8347.4|8348.4|8347.5|8349.2|8348.3|8347.9|8346.9|333
1642011600000|2022-01-12 18:20:00|8348.5|8347.6|8348.8|8347.9|8350.4|8349.3|8348.4|8347.3|321
1642011900000|2022-01-12 18:25:00|8348.7|8347.8|8347.1|8346.2|8349.2|8348.1|8346.6|8345.5|346
1642012200000|2022-01-12 18:30:00|8346.9|8346|8349.5|8348.6|8349.6|8348.6|8346.9|8346|248
1642012500000|2022-01-12 18:35:00|8349.6|8348.7|8348.5|8347.6|8350.9|8349.7|8348.1|8347.2|242
1642012800000|2022-01-12 18:40:00|8348.4|8347.5|8347|8346.1|8349.1|8347.9|8346.9|8345.8|230
1642013100000|2022-01-12 18:45:00|8347.1|8346.2|8347.5|8346.6|8347.8|8346.9|8346.4|8345.3|253
1642013400000|2022-01-12 18:50:00|8347.6|8346.7|8347.9|8347|8348.5|8347.4|8347.2|8346.1|217
1642013700000|2022-01-12 18:55:00|8348|8347.1|8348.4|8346.9|8348.9|8347.8|8347.6|8346.6|262
1642014000000|2022-01-12 19:00:00|8348.5|8347|8348.8|8347.9|8349.7|8348.8|8348.1|8345.5|307
1642014300000|2022-01-12 19:05:00|8348.9|8348|8349.3|8348.4|8349.5|8348.6|8348.6|8347.4|211
1642014600000|2022-01-12 19:10:00|8349.4|8348.5|8349.1|8348.2|8350.5|8349.6|8348.3|8347|312
1642014900000|2022-01-12 19:15:00|8349.2|8348.3|8349.6|8348.1|8350.1|8348.8|8348.5|8347.4|300
1642015200000|2022-01-12 19:20:00|8349.3|8348.4|8352.2|8350.7|8352.3|8351.1|8349|8347.8|284
1642015500000|2022-01-12 19:25:00|8352.1|8350.6|8352.5|8351.6|8352.8|8351.8|8350.3|8349.1|363
1642015800000|2022-01-12 19:30:00|8352.6|8351.7|8352.1|8351.2|8353|8351.9|8351.4|8350.2|239
1642016100000|2022-01-12 19:35:00|8352.2|8351.3|8352.7|8351.8|8353.5|8352.6|8352.1|8351|296
1642016400000|2022-01-12 19:40:00|8352.6|8351.7|8354.3|8353.4|8355.1|8353.9|8352.2|8351|324
1642016700000|2022-01-12 19:45:00|8354.2|8353.3|8355.5|8354.6|8356|8354.9|8354.2|8353.1|307
1642017000000|2022-01-12 19:50:00|8355.7|8354.8|8354.5|8353.6|8355.9|8354.8|8354|8352.8|398
1642017300000|2022-01-12 19:55:00|8354.4|8353.5|8351|8350.1|8354.7|8353.6|8350|8349.1|538
1642017600000|2022-01-12 20:00:00|8350.9|8350|8351.1|8350.2|8352.5|8351.3|8349.9|8349|564
1642017900000|2022-01-12 20:05:00|8351.2|8350.3|8352.5|8351|8352.6|8351.5|8351.1|8350|235
1642018200000|2022-01-12 20:10:00|8352.4|8350.9|8351.3|8350.4|8352.4|8351.3|8351.3|8350.2|256
1642018500000|2022-01-12 20:15:00|8351.4|8350.5|8351.6|8350.7|8352|8350.8|8350.5|8349.6|272
1642018800000|2022-01-12 20:20:00|8351.7|8350.8|8351.5|8350.6|8352.2|8350.9|8350.2|8348.9|282
1642019100000|2022-01-12 20:25:00|8351.4|8350.5|8351|8350.1|8352|8350.8|8350.7|8349.7|219
1642019400000|2022-01-12 20:30:00|8350.9|8350|8351|8350.1|8351.4|8350.4|8349.4|8348.2|252
1642019700000|2022-01-12 20:35:00|8350.9|8350|8350.6|8349.1|8351.4|8350.3|8349.7|8348.4|243
1642020000000|2022-01-12 20:40:00|8350.5|8349|8349.4|8348.5|8351.2|8350.1|8349.2|8348.1|254
1642020300000|2022-01-12 20:45:00|8349.3|8348.4|8350.6|8349.1|8350.8|8349.5|8349.1|8348.1|272
1642020600000|2022-01-12 20:50:00|8350.5|8349|8350.5|8349.6|8351.6|8350.5|8349.4|8348.1|249
1642020900000|2022-01-12 20:55:00|8350.4|8349.5|8351.4|8350.5|8353|8351.8|8349.4|8348.2|414
1642021200000|2022-01-12 21:00:00|8351.9|8350.4|8350.6|8349.1|8352|8350.7|8350.1|8348.9|245
1642021500000|2022-01-12 21:05:00|8350.7|8349.2|8351.5|8350|8351.6|8350.5|8350.1|8349|186
1642021800000|2022-01-12 21:10:00|8351.6|8350.1|8351.3|8349.8|8351.6|8350.3|8350.5|8349.3|129
1642022100000|2022-01-12 21:15:00|8351|8350.1|8351.7|8350.2|8351.9|8350.7|8351|8349.7|149
1642022400000|2022-01-12 21:20:00|8351.2|8350.3|8350.2|8348.7|8351.5|8350.5|8349.7|8348.4|301
1642022700000|2022-01-12 21:25:00|8350.3|8348.8|8349|8348.1|8350.5|8349.2|8348.5|8347.4|321
1642023000000|2022-01-12 21:30:00|8349.1|8348.2|8348.3|8346.8|8349.6|8348.4|8348.1|8346.8|259
1642023300000|2022-01-12 21:35:00|8348.4|8346.9|8349.4|8348.5|8351.2|8349.9|8348|8346.7|320
1642023600000|2022-01-12 21:40:00|8349.5|8348.6|8349.2|8347.7|8350.3|8349|8349|8347.6|184
1642023900000|2022-01-12 21:45:00|8349.1|8347.6|8350.4|8348.9|8350.4|8348.9|8349.1|8347.6|152
1642024200000|2022-01-12 21:50:00|8351.4|8348.8|8351.8|8346.2|8354.6|8350.1|8348.2|8344.2|1186
1642024500000|2022-01-12 21:55:00|8351.1|8346.3|8355.5|8344.5|8356.2|8348.2|8348.6|8342.8|1246
1642024800000|2022-01-12 22:00:00|8356|8345|8352.3|8341.3|8356.5|8346.6|8350.7|8339.7|62
1642025100000|2022-01-12 22:05:00|8351.7|8340.7|8352.8|8342.8|8353.9|8345.7|8351.6|8340.6|121
1642025400000|2022-01-12 22:10:00|8353.4|8342.4|8353.4|8343|8354.6|8344.8|8352|8341.5|242
1642025700000|2022-01-12 22:15:00|8353.3|8343.1|8353|8343.8|8353.7|8344.5|8351.2|8342.3|267
1642026000000|2022-01-12 22:20:00|8352.8|8343.7|8351.8|8343.6|8353.6|8345.5|8351.5|8342.3|263
1642026300000|2022-01-12 22:25:00|8351.7|8343.7|8351.9|8344.9|8352.4|8344.9|8350.1|8339.1|177
1642026600000|2022-01-12 22:30:00|8351.6|8343.9|8350.7|8344.6|8352.2|8345.5|8350.6|8342.9|293
1642026900000|2022-01-12 22:35:00|8350.8|8344.4|8350.8|8345.2|8351.7|8346.5|8350.5|8344.1|141
1642027200000|2022-01-12 22:40:00|8350.7|8345.1|8351.5|8344.1|8351.8|8346.5|8350.5|8343.8|178
1642027500000|2022-01-12 22:45:00|8351.6|8344.4|8350.6|8343.5|8351.8|8345.3|8348.2|8342.5|264
1642027800000|2022-01-12 22:50:00|8350.4|8343.7|8351.6|8343.2|8351.7|8345.1|8349.9|8342|235
1642028100000|2022-01-12 22:55:00|8351.3|8343.8|8349.9|8344.3|8351.3|8345.1|8348.9|8342.5|271
1642028400000|2022-01-12 23:00:00|8349.6|8344.8|8348.3|8346.8|8350.1|8347.2|8348.1|8343.4|422
1642028700000|2022-01-12 23:05:00|8348.2|8346.7|8348.9|8347.4|8349.9|8347.9|8348.1|8346|201
1642029000000|2022-01-12 23:10:00|8349|8347.5|8348.7|8347.2|8349.4|8347.7|8348.4|8346.9|111
1642029300000|2022-01-12 23:15:00|8348.6|8347.1|8348.9|8347.4|8349|8347.5|8348.6|8347.1|79
1642029600000|2022-01-12 23:20:00|8348.8|8347.3|8349.2|8347.7|8349.3|8347.8|8348.8|8347.3|67
1642029900000|2022-01-12 23:25:00|8349.3|8347.8|8348.2|8346.7|8349.3|8347.8|8347.4|8345.9|163
1642030200000|2022-01-12 23:30:00|8348.3|8346.8|8348.4|8346.9|8348.5|8347|8347.8|8346.3|184
1642030500000|2022-01-12 23:35:00|8348.3|8346.8|8347.2|8345.7|8348.4|8346.9|8347.1|8345.6|108
1642030800000|2022-01-12 23:40:00|8347.3|8345.8|8347.6|8346.1|8347.9|8346.4|8347|8345.5|153
1642031100000|2022-01-12 23:45:00|8347.5|8346|8347.8|8346.3|8348.2|8346.8|8347.3|8345.8|139
1642031400000|2022-01-12 23:50:00|8348|8346.5|8347.7|8346.2|8348.1|8346.6|8347.3|8345.8|153
1642031700000|2022-01-12 23:55:00|8347.6|8346.1|8347.1|8345.6|8348.1|8346.6|8347.1|8345.6|117
1642032000000|2022-01-13 00:00:00|8347.2|8345.7|8347.8|8346.3|8349.3|8347.8|8347.1|8345.6|320
1642032300000|2022-01-13 00:05:00|8347.9|8346.4|8349.8|8348.3|8349.9|8348.4|8347.3|8345.8|315
1642032600000|2022-01-13 00:10:00|8349.7|8348.2|8349.9|8348.4|8350.2|8348.9|8348.4|8347.1|229
1642032900000|2022-01-13 00:15:00|8349.7|8348.8|8348.9|8347.4|8350.5|8349|8348.8|8347.3|246
1642033200000|2022-01-13 00:20:00|8349|8347.5|8349|8347.5|8350|8348.7|8348.8|8347.4|145
1642033500000|2022-01-13 00:25:00|8348.9|8347.4|8347.3|8345.8|8349|8347.6|8347|8345.8|173
1642033800000|2022-01-13 00:30:00|8347.4|8345.9|8347.5|8346|8347.9|8346.7|8346.9|8345.5|178
1642034100000|2022-01-13 00:35:00|8347.4|8345.9|8347.6|8346.1|8347.9|8346.4|8347.1|8345.7|121
1642034400000|2022-01-13 00:40:00|8347.5|8346|8348.7|8347.2|8348.7|8347.6|8347.3|8345.8|171
1642034700000|2022-01-13 00:45:00|8348.8|8347.3|8348.9|8347.4|8349.4|8348.1|8348.5|8347|172
1642035000000|2022-01-13 00:50:00|8349|8347.5|8347.3|8345.8|8349|8347.5|8347.1|8345.8|189
1642035300000|2022-01-13 00:55:00|8347.1|8345.6|8346.9|8346|8347.8|8346.6|8346.6|8345.1|208
1642035600000|2022-01-13 01:00:00|8347|8346.1|8347.9|8346.4|8348.3|8347|8346.6|8345.1|247
1642035900000|2022-01-13 01:05:00|8347.8|8346.3|8348.2|8346.7|8348.4|8347.1|8347.5|8346.1|166
1642036200000|2022-01-13 01:10:00|8348.3|8346.8|8348.1|8346.6|8349.2|8348|8348|8346.5|202
1642036500000|2022-01-13 01:15:00|8348.2|8346.7|8346.8|8345.3|8348.2|8346.9|8345.9|8344.6|369
1642036800000|2022-01-13 01:20:00|8346.7|8345.2|8346.5|8345|8347.2|8345.8|8345.6|8344.4|249
1642037100000|2022-01-13 01:25:00|8346.4|8344.9|8345.3|8344.4|8346.6|8345.2|8345.1|8343.9|329
1642037400000|2022-01-13 01:30:00|8345.5|8344|8345.7|8344.2|8346.1|8344.9|8345|8343.7|264
1642037700000|2022-01-13 01:35:00|8345.8|8344.3|8345.8|8344.3|8346.1|8344.9|8344.8|8343.5|195
1642038000000|2022-01-13 01:40:00|8345.9|8345|8346.3|8345.4|8347.4|8346.2|8345.8|8344.6|217
1642038300000|2022-01-13 01:45:00|8346.5|8345|8345.6|8344.1|8347.7|8346.4|8345.4|8344.1|217
1642038600000|2022-01-13 01:50:00|8345.7|8344.2|8344.9|8343.4|8347|8345.6|8344.8|8343.4|213
1642038900000|2022-01-13 01:55:00|8344.8|8343.3|8345.5|8344.6|8345.9|8344.6|8344.1|8342.8|465
1642039200000|2022-01-13 02:00:00|8345.8|8344.3|8345.6|8344.1|8346.1|8345|8344.3|8343.3|331
1642039500000|2022-01-13 02:05:00|8345.8|8344.3|8345.7|8344.2|8346.6|8345.4|8345.3|8344.1|225
1642039800000|2022-01-13 02:10:00|8345.4|8344.5|8344.7|8343.2|8345.6|8344.5|8344.2|8342.8|224
1642040100000|2022-01-13 02:15:00|8344.6|8343.1|8343.6|8342.1|8344.9|8343.4|8341.6|8340.5|293
1642040400000|2022-01-13 02:20:00|8343.5|8342|8343.1|8341.6|8344.3|8343.2|8342.9|8341.5|233
1642040700000|2022-01-13 02:25:00|8343|8341.5|8342.4|8341.5|8343.4|8341.9|8342.2|8341|160
1642041000000|2022-01-13 02:30:00|8342.3|8341.4|8342.9|8341.4|8343.1|8341.7|8341.9|8340.6|173
1642041300000|2022-01-13 02:35:00|8342.8|8341.3|8343|8341.5|8343.3|8342.2|8342.3|8340.9|169
1642041600000|2022-01-13 02:40:00|8343.1|8341.6|8343.3|8341.8|8343.6|8342.2|8342.5|8341.4|156
1642041900000|2022-01-13 02:45:00|8343.2|8341.7|8343.3|8341.8|8343.8|8342.5|8342.9|8341.6|153
1642042200000|2022-01-13 02:50:00|8343.4|8341.9|8343|8341.5|8343.7|8342.5|8342.7|8341.4|178
1642042500000|2022-01-13 02:55:00|8343.1|8341.6|8342.6|8341.1|8343.1|8341.7|8341.7|8340.6|172
1642042800000|2022-01-13 03:00:00|8342.7|8341.2|8344.3|8342.8|8344.3|8343.1|8342|8340.7|237
1642043100000|2022-01-13 03:05:00|8344|8343.1|8343.4|8341.9|8344.5|8343.4|8342.5|8341.2|270
1642043400000|2022-01-13 03:10:00|8343.5|8342|8342.8|8341.3|8343.7|8342.5|8341|8339.7|326
1642043700000|2022-01-13 03:15:00|8342.7|8341.2|8342.5|8341|8343.1|8341.8|8342|8340.8|187
1642044000000|2022-01-13 03:20:00|8342.4|8340.9|8342.6|8341.7|8343.3|8342|8342.4|8340.9|183
1642044300000|2022-01-13 03:25:00|8342.9|8341.4|8342.7|8341.2|8343.1|8341.9|8342.2|8341|166
1642044600000|2022-01-13 03:30:00|8342.6|8341.1|8343.1|8341.6|8343.2|8342|8342.5|8341.1|129
1642044900000|2022-01-13 03:35:00|8343.2|8341.7|8343.4|8341.9|8343.7|8342.6|8342.9|8341.6|144
1642045200000|2022-01-13 03:40:00|8343.3|8341.8|8343.9|8342.4|8344.3|8343.1|8343.3|8341.8|132
1642045500000|2022-01-13 03:45:00|8344|8342.5|8346.1|8344.6|8346.1|8345.1|8343.5|8342.4|194
1642045800000|2022-01-13 03:50:00|8346.2|8344.7|8346.2|8344.7|8346.7|8345.4|8345.7|8344.3|200
1642046100000|2022-01-13 03:55:00|8346.3|8344.8|8345.5|8344.6|8346.5|8345.2|8345.5|8344.2|212
1642046400000|2022-01-13 04:00:00|8345.6|8344.7|8345.3|8344.4|8346.6|8345.4|8345.2|8343.9|197
1642046700000|2022-01-13 04:05:00|8345.2|8344.3|8345.7|8344.8|8346.1|8344.9|8345.1|8343.9|145
1642047000000|2022-01-13 04:10:00|8345.8|8344.9|8346|8344.5|8346.2|8344.9|8345.2|8343.9|126
1642047300000|2022-01-13 04:15:00|8346.2|8344.7|8346.1|8345.2|8346.5|8345.2|8345.3|8344.2|105
1642047600000|2022-01-13 04:20:00|8346.4|8344.9|8346.3|8344.8|8347|8345.7|8346.1|8344.8|161
1642047900000|2022-01-13 04:25:00|8346.2|8344.7|8346.5|8345|8346.8|8345.3|8346.2|8344.7|157
1642048200000|2022-01-13 04:30:00|8346.4|8344.9|8345.6|8344.1|8346.4|8344.9|8345|8343.8|167
1642048500000|2022-01-13 04:35:00|8345.7|8344.2|8345|8344.1|8345.8|8344.7|8344.9|8343.6|145
1642048800000|2022-01-13 04:40:00|8344.9|8344|8345.6|8344.1|8346|8344.8|8344.8|8343.6|167
1642049100000|2022-01-13 04:45:00|8345.7|8344.2|8345.3|8344.4|8346.1|8344.7|8345.2|8344|96
1642049400000|2022-01-13 04:50:00|8345.4|8344.5|8346|8344.5|8346.8|8345.3|8344.2|8343.1|171
1642049700000|2022-01-13 04:55:00|8345.6|8344.7|8344.3|8342.8|8345.9|8344.8|8344.1|8342.8|171
1642050000000|2022-01-13 05:00:00|8344.4|8342.9|8343.9|8342.4|8344.4|8342.9|8343.5|8342.2|140
1642050300000|2022-01-13 05:05:00|8343.8|8342.3|8344.7|8343.2|8344.8|8343.5|8343.7|8342.2|125
1642050600000|2022-01-13 05:10:00|8344.6|8343.1|8343.8|8342.3|8344.8|8343.5|8343.1|8341.6|148
1642050900000|2022-01-13 05:15:00|8343.9|8342.4|8344.8|8343.3|8345|8343.7|8343.8|8342.4|157
1642051200000|2022-01-13 05:20:00|8344.7|8343.2|8345.4|8343.9|8345.5|8344.2|8344.3|8343.1|142
1642051500000|2022-01-13 05:25:00|8345.3|8343.8|8344.9|8344|8345.5|8344.3|8344.8|8343.4|118
1642051800000|2022-01-13 05:30:00|8344.8|8343.9|8345.3|8343.8|8345.4|8344.3|8344.7|8343.5|164
1642052100000|2022-01-13 05:35:00|8345.4|8343.9|8345.7|8344.2|8346.2|8344.9|8345.1|8343.9|100
1642052400000|2022-01-13 05:40:00|8345.6|8344.1|8345.9|8345|8346.3|8345.2|8345.4|8344|114
1642052700000|2022-01-13 05:45:00|8346|8345.1|8345.8|8344.3|8346.2|8345.1|8345.4|8344.1|119
1642053000000|2022-01-13 05:50:00|8345.9|8344.4|8346|8344.5|8346.5|8345.2|8345.5|8344.1|201
1642053300000|2022-01-13 05:55:00|8346.1|8344.6|8345.9|8344.4|8346.5|8345.3|8344.9|8343.5|206
1642053600000|2022-01-13 06:00:00|8346|8344.5|8346.6|8345.1|8347.2|8345.9|8345.9|8344.4|236
1642053900000|2022-01-13 06:05:00|8346.5|8345|8347.4|8345.9|8347.6|8346.3|8345.7|8344.6|207
1642054200000|2022-01-13 06:10:00|8347.6|8346.1|8346.5|8345|8347.8|8346.5|8346.3|8344.9|166
1642054500000|2022-01-13 06:15:00|8346.6|8345.1|8346.7|8345.8|8347.8|8346.7|8346.2|8344.9|270
1642054800000|2022-01-13 06:20:00|8347|8345.5|8346.7|8345.8|8347.3|8346.1|8346.3|8345.2|201
1642055100000|2022-01-13 06:25:00|8346.8|8345.9|8347.7|8346.2|8348.3|8347|8346.7|8345.5|191
1642055400000|2022-01-13 06:30:00|8347.8|8346.3|8347.8|8346.9|8348.2|8346.9|8346.8|8345.7|192
1642055700000|2022-01-13 06:35:00|8348|8346.5|8348.3|8346.8|8348.5|8347.4|8347.5|8346.4|139
1642056000000|2022-01-13 06:40:00|8348.2|8346.7|8348.1|8346.6|8348.7|8347.4|8347.6|8346.1|169
1642056300000|2022-01-13 06:45:00|8348|8346.5|8345.7|8344.2|8348|8346.5|8345.3|8343.8|241
1642056600000|2022-01-13 06:50:00|8345.6|8344.1|8345.7|8344.2|8345.8|8344.6|8344.7|8343.5|239
1642056900000|2022-01-13 06:55:00|8345.6|8344.1|8343.4|8341.9|8345.6|8344.1|8343.1|8341.8|177
1642057200000|2022-01-13 07:00:00|8343.5|8342|8345.4|8343.9|8345.4|8344|8342.9|8341.7|351
1642057500000|2022-01-13 07:05:00|8345|8344.1|8341.7|8340.8|8345.2|8344.1|8341.6|8340.6|199
1642057800000|2022-01-13 07:10:00|8341.8|8340.9|8343.2|8341.7|8343.4|8342.2|8341|8340|295
1642058100000|2022-01-13 07:15:00|8343.1|8341.6|8343.9|8343|8344.4|8343.3|8343.1|8341.6|290
1642058400000|2022-01-13 07:20:00|8343.8|8342.9|8344.1|8342.6|8345.6|8344.3|8342.8|8341.5|394
1642058700000|2022-01-13 07:25:00|8344.2|8342.7|8343.7|8342.2|8344.2|8342.9|8342.1|8340.6|363
1642059000000|2022-01-13 07:30:00|8343.6|8342.1|8349.6|8348.1|8351.9|8350.4|8343.2|8342.1|565
1642059300000|2022-01-13 07:35:00|8349.7|8348.2|8349.9|8348.4|8350.3|8349.1|8347.4|8346.3|506
1642059600000|2022-01-13 07:40:00|8349.8|8348.3|8349.7|8348.8|8351.8|8350.6|8348.8|8347.5|494
1642059900000|2022-01-13 07:45:00|8350|8348.5|8352.1|8351.2|8352.5|8351.2|8349|8348|404
1642060200000|2022-01-13 07:50:00|8352.3|8350.8|8351.5|8350|8352.3|8350.9|8349.6|8348.6|426
1642060500000|2022-01-13 07:55:00|8351.4|8349.9|8349.5|8348.6|8352.7|8351.5|8348.7|8347.6|425
1642060800000|2022-01-13 08:00:00|8349.4|8348.5|8350.1|8349.2|8351.8|8350.6|8346.8|8345.6|755
1642061100000|2022-01-13 08:05:00|8350.2|8349.3|8353|8351.5|8354.7|8353.7|8350.1|8348.8|618
1642061400000|2022-01-13 08:10:00|8352.6|8351.7|8352.8|8351.9|8354.6|8353.4|8352.2|8351|508
1642061700000|2022-01-13 08:15:00|8352.9|8352|8353.3|8352.4|8354.5|8353.3|8352.1|8351|601
1642062000000|2022-01-13 08:20:00|8353.5|8352.6|8348.3|8346.8|8353.5|8352.6|8348.1|8346.7|515
1642062300000|2022-01-13 08:25:00|8348|8347.1|8349.1|8348.2|8349.8|8348.7|8347.2|8345.9|532
1642062600000|2022-01-13 08:30:00|8349.2|8348.3|8350.2|8349.3|8351.4|8350.2|8348.2|8347.3|446
1642062900000|2022-01-13 08:35:00|8350.1|8349.2|8350|8348.5|8352.9|8351.7|8348.8|8347.7|575
1642063200000|2022-01-13 08:40:00|8349.9|8348.4|8344.4|8343.5|8350.7|8349.6|8344.2|8343.3|503
1642063500000|2022-01-13 08:45:00|8344.5|8343.6|8348.7|8347.8|8349.6|8348.3|8344.4|8343.2|503
1642063800000|2022-01-13 08:50:00|8348.6|8347.7|8348.9|8348|8349.6|8348.6|8347.3|8346.4|318
1642064100000|2022-01-13 08:55:00|8349|8348.1|8349.4|8347.9|8349.6|8348.7|8347.9|8346.9|513
1642064400000|2022-01-13 09:00:00|8349.3|8347.8|8349.1|8348.2|8351.6|8350.2|8348.3|8346.8|618
1642064700000|2022-01-13 09:05:00|8349.2|8348.3|8350.4|8349.5|8351.3|8350.1|8347.4|8346.1|564
1642065000000|2022-01-13 09:10:00|8350.3|8349.4|8350.3|8349.4|8352.9|8351.6|8349.7|8348.6|361
1642065300000|2022-01-13 09:15:00|8350.4|8349.5|8350.1|8349.2|8351.3|8350.1|8349.4|8348.3|383
1642065600000|2022-01-13 09:20:00|8350|8349.1|8348.9|8348|8350.7|8349.5|8347.5|8346.3|434
1642065900000|2022-01-13 09:25:00|8348.8|8347.9|8347.8|8346.3|8350.4|8349.5|8346.5|8345.3|453
1642066200000|2022-01-13 09:30:00|8347.9|8346.4|8346.2|8345.3|8349.6|8348.4|8346.2|8345.1|378
1642066500000|2022-01-13 09:35:00|8346.3|8345.4|8348.7|8347.2|8348.8|8347.6|8345.8|8344.7|387
1642066800000|2022-01-13 09:40:00|8348.3|8347.4|8354.7|8353.8|8355|8353.9|8347.6|8346.6|475
1642067100000|2022-01-13 09:45:00|8354.8|8353.9|8353.2|8352.3|8355.5|8354.4|8352.3|8351.4|501
1642067400000|2022-01-13 09:50:00|8353.3|8352.4|8351.2|8349.7|8353.6|8352.6|8350.8|8349.6|403
1642067700000|2022-01-13 09:55:00|8351.3|8349.8|8351.2|8349.7|8352.2|8350.9|8350.1|8349.2|451
1642068000000|2022-01-13 10:00:00|8351.3|8349.8|8349.4|8348.5|8351.3|8350|8348.2|8347.1|509
1642068300000|2022-01-13 10:05:00|8349.5|8348.6|8350.7|8349.8|8353.1|8351.8|8348.4|8347.2|530
1642068600000|2022-01-13 10:10:00|8351.2|8349.7|8348.5|8347.6|8351.2|8350|8347.4|8346.5|475
1642068900000|2022-01-13 10:15:00|8348.6|8347.7|8347.2|8345.7|8349|8347.8|8346.5|8345.4|460
1642069200000|2022-01-13 10:20:00|8346.9|8346|8344.5|8343.6|8347.6|8346.4|8344.1|8343.1|417
1642069500000|2022-01-13 10:25:00|8344.6|8343.7|8343.2|8341.7|8344.9|8344|8340.6|8339.4|575
1642069800000|2022-01-13 10:30:00|8343.3|8341.8|8343.2|8341.7|8344.4|8343.4|8341.1|8339.9|463
1642070100000|2022-01-13 10:35:00|8343.3|8341.8|8342.5|8341.6|8345.7|8344.7|8342.4|8341.3|520
1642070400000|2022-01-13 10:40:00|8342.6|8341.7|8341.7|8340.8|8342.7|8341.7|8340.2|8338.7|414
1642070700000|2022-01-13 10:45:00|8341.9|8341|8340.9|8340|8342.4|8341.3|8340.6|8339.5|377
1642071000000|2022-01-13 10:50:00|8341.3|8340.4|8341.3|8340.4|8342.2|8341.2|8340.5|8339.4|400
1642071300000|2022-01-13 10:55:00|8341.4|8340.5|8339.8|8338.3|8342|8340.9|8339.5|8338.3|329
1642071600000|2022-01-13 11:00:00|8339.9|8338.4|8338.2|8337.3|8341.4|8340.2|8337.1|8336.2|407
1642071900000|2022-01-13 11:05:00|8338.1|8337.2|8338.6|8337.7|8340.4|8339.5|8337.2|8335.9|344
1642072200000|2022-01-13 11:10:00|8338.5|8337.6|8340.3|8339.4|8340.6|8339.5|8337.9|8336.8|443
1642072500000|2022-01-13 11:15:00|8340.2|8339.3|8340.6|8339.1|8342.3|8341.3|8338.8|8337.8|591
1642072800000|2022-01-13 11:20:00|8340.7|8339.2|8342.3|8340.8|8343.3|8342.1|8340.1|8339.2|512
1642073100000|2022-01-13 11:25:00|8342.2|8340.7|8342.1|8341.2|8343.4|8342.2|8341.2|8340|427
1642073400000|2022-01-13 11:30:00|8342.5|8341|8341.7|8340.2|8343.1|8341.9|8340.6|8339.6|427
1642073700000|2022-01-13 11:35:00|8341.9|8340.4|8340.2|8339.3|8342.3|8341|8338.5|8335.8|429
1642074000000|2022-01-13 11:40:00|8340.3|8339.4|8340.6|8339.7|8342.1|8340.9|8339.4|8338.2|410
1642074300000|2022-01-13 11:45:00|8340.5|8339.6|8340.3|8339.4|8341.2|8340.1|8339.9|8338.5|372
1642074600000|2022-01-13 11:50:00|8340.2|8339.3|8343.6|8342.7|8343.9|8342.9|8339.9|8338.6|391
1642074900000|2022-01-13 11:55:00|8343.2|8342.3|8350.1|8349.2|8350.7|8349.8|8342.8|8341.7|768
1642075200000|2022-01-13 12:00:00|8350.2|8349.3|8349.1|8347.6|8352.8|8351.9|8348.1|8346.9|920
1642075500000|2022-01-13 12:05:00|8348.8|8347.9|8349.9|8348.4|8351.3|8349.8|8346.5|8345.4|479
1642075800000|2022-01-13 12:10:00|8349.7|8348.2|8346.3|8344.8|8349.7|8348.2|8345.8|8344.8|374
1642076100000|2022-01-13 12:15:00|8346.4|8344.9|8348.3|8347.4|8349.5|8348.3|8345.9|8344.7|366
1642076400000|2022-01-13 12:20:00|8348.4|8347.5|8350.1|8349.2|8351.2|8350.2|8348.2|8347.1|449
1642076700000|2022-01-13 12:25:00|8350|8349.1|8350.8|8349.9|8351.2|8350.3|8349.5|8348.3|424
1642077000000|2022-01-13 12:30:00|8350.7|8349.8|8350.1|8348.6|8352.6|8351.3|8349.7|8348.4|381
1642077300000|2022-01-13 12:35:00|8350|8348.5|8350.7|8349.8|8352.1|8350.8|8348.4|8347.4|394
1642077600000|2022-01-13 12:40:00|8350.8|8349.9|8354.2|8353.3|8355.2|8354.3|8350.4|8349.2|434
1642077900000|2022-01-13 12:45:00|8354.3|8353.4|8351.8|8350.9|8355.4|8354.2|8351.7|8350.8|409
1642078200000|2022-01-13 12:50:00|8352|8351.1|8353.2|8351.7|8354.2|8353|8350.9|8349.7|426
1642078500000|2022-01-13 12:55:00|8353|8352.1|8355.4|8354.5|8355.7|8354.5|8352.5|8351.2|527
1642078800000|2022-01-13 13:00:00|8355.5|8354.6|8358.7|8357.8|8359.5|8358.3|8355.5|8354.6|624
1642079100000|2022-01-13 13:05:00|8358.6|8357.7|8355.9|8355|8359.9|8358.6|8355.8|8354.5|387
1642079400000|2022-01-13 13:10:00|8356|8355.1|8354.7|8353.8|8356|8355.1|8354.2|8353|464
1642079700000|2022-01-13 13:15:00|8354.5|8353.6|8353.1|8352.2|8355.7|8354.8|8353|8352.1|537
1642080000000|2022-01-13 13:20:00|8352.9|8352|8352.7|8351.8|8355.2|8354.3|8352.1|8350.9|456
1642080300000|2022-01-13 13:25:00|8352.9|8352|8356.9|8354.6|8357|8354.8|8352.9|8352|421
1642080600000|2022-01-13 13:30:00|8356.5|8355|8353.4|8352.5|8358|8356.5|8351.2|8350|899
1642080900000|2022-01-13 13:35:00|8353.7|8352.8|8352.9|8352|8354.2|8353|8351.4|8350.2|625
1642081200000|2022-01-13 13:40:00|8352.8|8351.9|8349.5|8348.6|8353.6|8352.4|8348.2|8347.1|628
1642081500000|2022-01-13 13:45:00|8349.4|8348.5|8350.6|8349.7|8350.9|8349.7|8347.8|8346.9|530
1642081800000|2022-01-13 13:50:00|8350.9|8349.4|8349|8348.1|8350.9|8350|8347.4|8346.5|446
1642082100000|2022-01-13 13:55:00|8349.2|8348.3|8350.6|8349.7|8351.3|8350.2|8348.2|8347.2|608
1642082400000|2022-01-13 14:00:00|8350.8|8349.9|8350.5|8349.6|8352.1|8350.9|8348.4|8347.3|639
1642082700000|2022-01-13 14:05:00|8350.4|8349.5|8352|8351.1|8352.4|8351.4|8349.1|8348.2|519
1642083000000|2022-01-13 14:10:00|8352.1|8351.2|8352.1|8351.2|8353.5|8352.5|8350.5|8349.3|524
1642083300000|2022-01-13 14:15:00|8352.2|8351.3|8352.1|8351.2|8354.9|8353.7|8352|8350.9|580
1642083600000|2022-01-13 14:20:00|8352|8351.1|8351.4|8350.5|8352.1|8351.2|8350.1|8349.1|450
1642083900000|2022-01-13 14:25:00|8351.2|8350.3|8350.3|8349.4|8352.6|8351.6|8350.1|8349.2|408
1642084200000|2022-01-13 14:30:00|8350.2|8349.3|8352.5|8351.6|8353.3|8352.2|8350|8349.1|562
1642084500000|2022-01-13 14:35:00|8352.4|8351.5|8352.8|8351.9|8353.7|8352.6|8351.5|8350.6|532
1642084800000|2022-01-13 14:40:00|8352.9|8352|8352.3|8350.8|8354.6|8353.4|8351.6|8350.5|539
1642085100000|2022-01-13 14:45:00|8352.4|8350.9|8351.5|8350.6|8353.1|8352|8350.8|8349.7|598
1642085400000|2022-01-13 14:50:00|8351.6|8350.7|8351.8|8350.3|8352.7|8351.6|8350.7|8349.8|618
1642085700000|2022-01-13 14:55:00|8351.6|8350.7|8347.8|8346.3|8352.3|8351.2|8347.2|8345.9|790
1642086000000|2022-01-13 15:00:00|8347.6|8346.1|8346.1|8345.2|8348.5|8347.4|8346|8345|810
1642086300000|2022-01-13 15:05:00|8346.2|8345.3|8348.7|8347.8|8349.1|8348.2|8345.8|8344.4|545
1642086600000|2022-01-13 15:10:00|8348.8|8347.9|8349.9|8349|8350.5|8349.5|8348|8346.8|490
1642086900000|2022-01-13 15:15:00|8349.8|8348.9|8346.4|8345.5|8350.5|8349.6|8346.2|8345.3|597
1642087200000|2022-01-13 15:20:00|8346.3|8345.4|8346.9|8346|8347|8346|8344.5|8343.2|641
1642087500000|2022-01-13 15:25:00|8346.8|8345.9|8340.6|8339.1|8348.1|8347|8340.2|8339|748
1642087800000|2022-01-13 15:30:00|8340.8|8339.3|8340.2|8338.7|8343.3|8342.3|8339.3|8338.3|825
1642088100000|2022-01-13 15:35:00|8340.3|8338.8|8340.3|8339.4|8341.5|8340.5|8339.1|8337.7|744
1642088400000|2022-01-13 15:40:00|8340.4|8339.5|8340.9|8340|8342.8|8341.6|8340.2|8339.1|687
1642088700000|2022-01-13 15:45:00|8341.3|8339.8|8340.8|8339.9|8341.7|8340.5|8338.6|8337.6|733
1642089000000|2022-01-13 15:50:00|8341|8340.1|8346.8|8345.9|8347.6|8346.7|8340.7|8339.8|966
1642089300000|2022-01-13 15:55:00|8346.7|8345.8|8344.8|8343.9|8347.5|8346.4|8344.1|8342.9|943
1642089600000|2022-01-13 16:00:00|8344.9|8344|8345|8344.1|8345.4|8344.5|8343.4|8342.5|767
1642089900000|2022-01-13 16:05:00|8344.8|8343.9|8347.8|8346.3|8349.4|8348.3|8344.8|8343.8|713
1642090200000|2022-01-13 16:10:00|8347.5|8346.6|8347.3|8346.4|8349.2|8348|8346.5|8345.4|564
1642090500000|2022-01-13 16:15:00|8347.1|8346.2|8348|8347.1|8349.9|8349|8346.4|8345.3|511
1642090800000|2022-01-13 16:20:00|8347.9|8347|8350|8349.1|8350.4|8349.4|8347.6|8346.4|462
1642091100000|2022-01-13 16:25:00|8350.1|8349.2|8348.4|8347.5|8351.2|8350|8347.4|8346.3|461
1642091400000|2022-01-13 16:30:00|8348.7|8347.8|8350.6|8349.7|8351.4|8350|8348.4|8347.4|455
1642091700000|2022-01-13 16:35:00|8350.5|8349.6|8349.6|8348.7|8351.4|8350.2|8349.5|8348.4|465
1642092000000|2022-01-13 16:40:00|8349.9|8349|8349.8|8348.9|8351.3|8350.2|8349.6|8348.4|352
1642092300000|2022-01-13 16:45:00|8349.7|8348.8|8349.9|8348.4|8350.2|8349|8347.6|8346.5|449
1642092600000|2022-01-13 16:50:00|8349.8|8348.3|8350.9|8349.4|8350.9|8349.6|8348.4|8347.5|422
1642092900000|2022-01-13 16:55:00|8350.8|8349.3|8354.6|8353.1|8355.6|8354.6|8350.6|8349.3|460
1642093200000|2022-01-13 17:00:00|8354.7|8353.2|8355|8354.1|8355.7|8354.6|8353.3|8352.1|480
1642093500000|2022-01-13 17:05:00|8355.3|8353.8|8357.4|8356.5|8357.7|8356.6|8354.5|8353.4|368
1642093800000|2022-01-13 17:10:00|8357.5|8356.6|8357.8|8356.3|8358.4|8357.3|8355.9|8354.7|342
1642094100000|2022-01-13 17:15:00|8357.9|8356.4|8356.9|8356|8358.9|8357.8|8355.9|8354.7|557
1642094400000|2022-01-13 17:20:00|8357|8356.1|8357.1|8355.6|8358.5|8357.2|8355.6|8354.4|558
1642094700000|2022-01-13 17:25:00|8356.7|8355.8|8357.9|8356.4|8358.7|8357.5|8356.7|8355.5|513
1642095000000|2022-01-13 17:30:00|8358|8356.5|8356.3|8355.4|8358.5|8357.4|8355.5|8354.3|467
1642095300000|2022-01-13 17:35:00|8356.4|8355.5|8357.3|8355.8|8358.1|8356.9|8355.2|8354.1|397
1642095600000|2022-01-13 17:40:00|8357|8356.1|8358.1|8356.6|8358.2|8356.7|8356.1|8354.7|316
1642095900000|2022-01-13 17:45:00|8357.8|8356.9|8358.4|8357.5|8359.5|8358.2|8357.5|8356.4|367
1642096200000|2022-01-13 17:50:00|8358.5|8357.6|8358.6|8357.7|8359.7|8358.6|8358.3|8357.2|389
1642096500000|2022-01-13 17:55:00|8358.7|8357.8|8358.5|8357.6|8359.3|8358.1|8356.7|8355.6|346
1642096800000|2022-01-13 18:00:00|8358.7|8357.8|8360.1|8358.6|8361|8359.8|8358.2|8357|519
1642097100000|2022-01-13 18:05:00|8360|8358.5|8359.4|8357.9|8360.1|8358.8|8358.2|8357.3|379
1642097400000|2022-01-13 18:10:00|8359.5|8358|8358.9|8357.4|8359.7|8358.5|8358.2|8357|277
1642097700000|2022-01-13 18:15:00|8358.5|8357.6|8357.1|8356.2|8358.9|8357.7|8356.3|8355|337
1642098000000|2022-01-13 18:20:00|8357|8356.1|8356.7|8355.2|8357.5|8356.5|8355.8|8354.9|297
1642098300000|2022-01-13 18:25:00|8356.4|8355.5|8355.6|8354.1|8357.1|8356.1|8355.2|8354|269
1642098600000|2022-01-13 18:30:00|8355.5|8354.6|8356.5|8355.6|8357.1|8356.1|8354.9|8353.7|239
1642098900000|2022-01-13 18:35:00|8356.7|8355.8|8357.6|8356.1|8358.2|8357.3|8356.5|8355|387
1642099200000|2022-01-13 18:40:00|8357.7|8356.2|8357.2|8355.7|8358.3|8357.1|8356.7|8355.5|292
1642099500000|2022-01-13 18:45:00|8356.7|8355.8|8357|8356.1|8357.4|8356.3|8355.7|8354.6|282
1642099800000|2022-01-13 18:50:00|8357.1|8356.2|8355.1|8354.2|8357.7|8356.4|8354.9|8353.7|284
1642100100000|2022-01-13 18:55:00|8355|8354.1|8355|8354.1|8355.5|8354.3|8353.5|8352.4|307
1642100400000|2022-01-13 19:00:00|8355.1|8354.2|8353.9|8353|8355.6|8354.6|8353.8|8352.5|363
1642100700000|2022-01-13 19:05:00|8353.8|8352.9|8356.7|8355.2|8356.9|8355.7|8353.7|8352.5|276
1642101000000|2022-01-13 19:10:00|8356.8|8355.3|8356.8|8355.9|8357.6|8356.3|8356.3|8355.2|213
1642101300000|2022-01-13 19:15:00|8356.7|8355.8|8357.7|8356.2|8358|8356.8|8356.4|8355.1|282
1642101600000|2022-01-13 19:20:00|8357.9|8356.4|8357.6|8356.1|8358.1|8356.9|8357|8355.8|254
1642101900000|2022-01-13 19:25:00|8357.3|8356.4|8355.6|8354.1|8357.7|8356.5|8355.4|8354.1|204
1642102200000|2022-01-13 19:30:00|8355.4|8354.5|8356|8355.1|8356.8|8355.7|8355.2|8354|329
1642102500000|2022-01-13 19:35:00|8355.9|8355|8356.7|8355.2|8357.1|8355.7|8355.5|8354.4|286
1642102800000|2022-01-13 19:40:00|8356.6|8355.1|8356.2|8355.3|8356.9|8355.7|8355.1|8354.1|351
1642103100000|2022-01-13 19:45:00|8356.3|8355.4|8355.5|8354.6|8357.8|8356.9|8355.4|8354.3|319
1642103400000|2022-01-13 19:50:00|8355.6|8354.7|8355.1|8354.2|8356.5|8355.6|8355|8354.1|284
1642103700000|2022-01-13 19:55:00|8355.4|8353.9|8354.4|8353.5|8356|8355|8353.9|8353|387
1642104000000|2022-01-13 20:00:00|8354.2|8353.3|8355|8354.1|8355.5|8354.4|8353.8|8352.8|419
1642104300000|2022-01-13 20:05:00|8354.9|8354|8356.4|8355.5|8356.9|8355.7|8354.8|8353.7|267
1642104600000|2022-01-13 20:10:00|8356.3|8355.4|8356.5|8355.6|8357.2|8356.2|8356|8355.1|325
1642104900000|2022-01-13 20:15:00|8356.6|8355.7|8356.6|8355.1|8357.2|8356.1|8355.9|8354.7|300
1642105200000|2022-01-13 20:20:00|8356.7|8355.2|8357.7|8356.8|8358.2|8357.2|8356.2|8355|295
1642105500000|2022-01-13 20:25:00|8357.6|8356.7|8358.5|8357.6|8358.7|8357.8|8356.9|8355.7|317
1642105800000|2022-01-13 20:30:00|8358.6|8357.7|8358|8357.1|8358.7|8357.7|8357.4|8356.2|271
1642106100000|2022-01-13 20:35:00|8357.9|8357|8358.4|8357.5|8359.5|8358.3|8357.6|8356.5|234
1642106400000|2022-01-13 20:40:00|8358.3|8357.4|8358.3|8357.4|8359|8358.1|8357.6|8356.5|288
1642106700000|2022-01-13 20:45:00|8358.1|8357.2|8358.7|8357.2|8359.2|8358|8357.4|8356.5|298
1642107000000|2022-01-13 20:50:00|8358.6|8357.1|8358.1|8357.2|8359.4|8358.2|8357.8|8356.7|297
1642107300000|2022-01-13 20:55:00|8358.2|8357.3|8357.7|8356.8|8359.5|8358.4|8357.6|8356.6|430
1642107600000|2022-01-13 21:00:00|8357.6|8356.7|8356.5|8355.6|8358.1|8357|8356.1|8355|383
1642107900000|2022-01-13 21:05:00|8356.9|8355.4|8357.3|8355.8|8357.3|8356.2|8356.4|8355.3|149
1642108200000|2022-01-13 21:10:00|8357.2|8355.7|8357.1|8355.6|8357.5|8356.2|8356.5|8355|190
1642108500000|2022-01-13 21:15:00|8357.3|8355.8|8356.7|8355.2|8357.4|8356.3|8356.5|8355|126
1642108800000|2022-01-13 21:20:00|8356.3|8354.8|8356.5|8355|8357|8355.5|8356.1|8354.7|118
1642109100000|2022-01-13 21:25:00|8356.4|8354.9|8357|8355.5|8357.3|8356|8356.4|8354.9|144
1642109400000|2022-01-13 21:30:00|8357.1|8355.6|8357.4|8355.9|8357.7|8356.4|8356.8|8355.3|86
1642109700000|2022-01-13 21:35:00|8357.3|8355.8|8356.5|8355|8357.5|8356.3|8356|8354.6|154
1642110000000|2022-01-13 21:40:00|8356.6|8355.1|8356.2|8354.7|8356.8|8355.6|8355.7|8354.6|255
1642110300000|2022-01-13 21:45:00|8356.3|8354.8|8356.2|8354.7|8356.6|8355.1|8355.5|8354.3|139
1642110600000|2022-01-13 21:50:00|8356.1|8354.6|8357.2|8354.6|8359.3|8356|8355.9|8353.9|567
1642110900000|2022-01-13 21:55:00|8357.1|8354.9|8360.9|8352.6|8362.4|8355.7|8356.4|8351.3|748
1642111200000|2022-01-13 22:00:00|8361.4|8351.2|8358.6|8347.6|8363|8353|8358.5|8347.5|28
1642111500000|2022-01-13 22:05:00|8359.4|8348.4|8360.4|8349.4|8361.3|8350.3|8358.3|8347.3|76
1642111800000|2022-01-13 22:10:00|8361|8350|8360|8349|8362.2|8351.2|8357.1|8346.1|330
1642112100000|2022-01-13 22:15:00|8360.2|8349.2|8360.3|8349.3|8362.6|8351.6|8358.5|8347.5|187
1642112400000|2022-01-13 22:20:00|8359.3|8348.3|8361.5|8350.5|8361.9|8350.9|8358.8|8347.8|172
1642112700000|2022-01-13 22:25:00|8361.6|8350.6|8361.6|8350.6|8362.6|8351.6|8360.5|8349.7|271
1642113000000|2022-01-13 22:30:00|8361.8|8350.8|8362.1|8351.1|8363.7|8352.7|8360.8|8349.8|358
1642113300000|2022-01-13 22:35:00|8361.7|8350.9|8362.9|8351.9|8363.4|8353.6|8360.7|8350.2|386
1642113600000|2022-01-13 22:40:00|8363|8352|8360.8|8351.7|8363.2|8352.5|8360.6|8350.1|376
1642113900000|2022-01-13 22:45:00|8360.6|8351.5|8359.8|8350.1|8361.9|8352.2|8359.4|8348.5|399
1642114200000|2022-01-13 22:50:00|8359.9|8350.2|8360.6|8350.4|8361.8|8352.7|8359.7|8349.9|557
1642114500000|2022-01-13 22:55:00|8360.5|8350.5|8361|8351.5|8362.5|8352.3|8358.7|8349.4|599
1642114800000|2022-01-13 23:00:00|8361.5|8351.2|8356.7|8353.5|8361.9|8354.2|8356.5|8350.1|582
1642115100000|2022-01-13 23:05:00|8357|8353.3|8357.1|8354.3|8358.7|8354.8|8355.7|8352.6|451
1642115400000|2022-01-13 23:10:00|8357.2|8354.2|8356.6|8355.1|8357.7|8355.1|8356.1|8353.7|265
1642115700000|2022-01-13 23:15:00|8357.2|8354.3|8355.2|8353.7|8357.7|8355.2|8354.8|8352.9|332
1642116000000|2022-01-13 23:20:00|8355.3|8353.8|8354.8|8353.3|8356|8354.1|8354.6|8352.7|207
1642116300000|2022-01-13 23:25:00|8354.9|8353.4|8355.1|8353.6|8355.6|8353.8|8354.5|8352.9|152
1642116600000|2022-01-13 23:30:00|8355|8353.5|8356|8354.5|8356.2|8354.7|8354.8|8353.3|182
1642116900000|2022-01-13 23:35:00|8355.8|8354.3|8356.4|8354.9|8356.5|8355|8355.3|8353.8|166
1642117200000|2022-01-13 23:40:00|8356.5|8355|8355.7|8354.2|8356.5|8355|8355.6|8354.1|137
1642117500000|2022-01-13 23:45:00|8355.8|8354.3|8357.4|8355.9|8357.5|8356|8355.7|8354.2|147
1642117800000|2022-01-13 23:50:00|8357.3|8355.8|8355.1|8353.6|8357.4|8355.9|8355.1|8353.6|140
1642118100000|2022-01-13 23:55:00|8355.2|8353.7|8355.2|8353.7|8355.9|8354.4|8354.9|8353.4|143
1642118400000|2022-01-14 00:00:00|8355.1|8353.6|8355.2|8353.7|8356.4|8354.9|8354.4|8352.9|284
1642118700000|2022-01-14 00:05:00|8355.1|8353.6|8355.6|8354.1|8356.4|8354.9|8355.1|8353.6|238
1642119000000|2022-01-14 00:10:00|8355.7|8354.2|8356|8354.5|8356.7|8355.2|8355.6|8354.1|204
1642119300000|2022-01-14 00:15:00|8355.9|8354.4|8355.9|8354.4|8356|8354.8|8354.9|8353.4|216
1642119600000|2022-01-14 00:20:00|8355.8|8354.3|8356.5|8355|8356.9|8355.4|8355.4|8354.1|219
1642119900000|2022-01-14 00:25:00|8356.1|8355.2|8356.2|8354.7|8356.9|8355.5|8355.3|8354.1|177
1642120200000|2022-01-14 00:30:00|8356.3|8354.8|8357.2|8356.3|8357.7|8356.5|8356|8354.6|308
1642120500000|2022-01-14 00:35:00|8357.1|8356.2|8355.6|8354.7|8357.4|8356.3|8355.1|8353.8|253
1642120800000|2022-01-14 00:40:00|8355.7|8354.8|8356|8355.1|8356.5|8355.3|8355.3|8354.1|232
1642121100000|2022-01-14 00:45:00|8355.9|8355|8356.8|8355.3|8357.3|8356.1|8355.9|8354.8|268
1642121400000|2022-01-14 00:50:00|8356.7|8355.2|8356.7|8355.2|8357.4|8356|8355.9|8354.7|391
1642121700000|2022-01-14 00:55:00|8356.5|8355|8357.2|8355.7|8358|8356.7|8356.3|8354.8|429
1642122000000|2022-01-14 01:00:00|8357.3|8355.8|8357.5|8356|8358.2|8357|8356.8|8355.5|384
1642122300000|2022-01-14 01:05:00|8357.4|8355.9|8357.9|8356.4|8358.2|8356.9|8356.7|8355.3|291
1642122600000|2022-01-14 01:10:00|8357.8|8356.3|8358.8|8357.3|8359.4|8358.1|8357.3|8355.9|274
1642122900000|2022-01-14 01:15:00|8358.7|8357.2|8360.3|8358.8|8360.4|8359.2|8358.5|8357|283
1642123200000|2022-01-14 01:20:00|8360.2|8358.7|8360.1|8358.6|8360.7|8359.4|8359.6|8358.1|239
1642123500000|2022-01-14 01:25:00|8360|8358.5|8360.3|8358.8|8360.5|8359.2|8359.4|8358|219
1642123800000|2022-01-14 01:30:00|8360.4|8358.9|8360.2|8358.7|8360.5|8359.2|8359.1|8357.9|275
1642124100000|2022-01-14 01:35:00|8360.1|8358.6|8359.8|8358.3|8360.5|8359.1|8359.4|8358.1|275
1642124400000|2022-01-14 01:40:00|8359.9|8358.4|8360.1|8358.6|8360.6|8359.5|8359.4|8358.1|233
1642124700000|2022-01-14 01:45:00|8360.2|8358.7|8361.6|8360.1|8361.6|8360.5|8359.7|8358.5|377
1642125000000|2022-01-14 01:50:00|8361.2|8360.3|8361.5|8360.6|8362.3|8361.2|8361.1|8359.9|347
1642125300000|2022-01-14 01:55:00|8361.6|8360.7|8362.4|8361.5|8363|8362|8360.9|8359.7|320
1642125600000|2022-01-14 02:00:00|8362.5|8361.6|8361.7|8360.2|8362.9|8361.6|8361|8359.7|289
1642125900000|2022-01-14 02:05:00|8361.6|8360.1|8361.4|8359.9|8362.2|8360.8|8360.9|8359.6|278
1642126200000|2022-01-14 02:10:00|8361.5|8360|8359.9|8358.4|8361.5|8360.1|8359.1|8357.6|318
1642126500000|2022-01-14 02:15:00|8359.6|8358.7|8357.6|8356.1|8360.9|8359.4|8356.4|8355|446
1642126800000|2022-01-14 02:20:00|8357.7|8356.2|8356.7|8355.2|8357.8|8356.4|8356.4|8355.2|245
1642127100000|2022-01-14 02:25:00|8356.6|8355.1|8356.2|8354.7|8357.4|8356.1|8356|8354.7|286
1642127400000|2022-01-14 02:30:00|8356.3|8354.8|8356.6|8355.1|8357.8|8356.4|8356.1|8354.6|246
1642127700000|2022-01-14 02:35:00|8356.7|8355.2|8356.3|8354.8|8357|8355.8|8356|8354.7|194
1642128000000|2022-01-14 02:40:00|8356.4|8354.9|8356.5|8355|8357.4|8355.9|8356.2|8354.7|181
1642128300000|2022-01-14 02:45:00|8356.6|8355.1|8356.6|8355.1|8357.2|8355.7|8356.3|8354.9|177
1642128600000|2022-01-14 02:50:00|8356.1|8355.2|8356.6|8355.7|8357.3|8356.1|8355.9|8354.7|182
1642128900000|2022-01-14 02:55:00|8356.9|8355.4|8358.7|8357.2|8358.8|8357.4|8356.6|8355.4|420
1642129200000|2022-01-14 03:00:00|8358.6|8357.1|8358|8357.1|8358.8|8357.3|8357.6|8356.4|286
1642129500000|2022-01-14 03:05:00|8357.9|8357|8357.9|8356.4|8359|8357.7|8357.1|8355.9|291
1642129800000|2022-01-14 03:10:00|8358|8356.5|8358.1|8356.6|8358.1|8356.9|8357.1|8355.9|233
1642130100000|2022-01-14 03:15:00|8357.9|8357|8358.5|8357|8359.1|8357.7|8357.5|8356.3|206
1642130400000|2022-01-14 03:20:00|8358.6|8357.1|8358.5|8357|8359.3|8357.8|8358.3|8356.9|202
1642130700000|2022-01-14 03:25:00|8358.6|8357.1|8358.8|8357.3|8359.3|8357.8|8358.5|8357|140
1642131000000|2022-01-14 03:30:00|8358.5|8357.6|8358.6|8357.1|8359|8357.8|8357.7|8356.5|267
1642131300000|2022-01-14 03:35:00|8358.5|8357|8358.8|8357.3|8359.1|8357.8|8357.7|8356.6|170
1642131600000|2022-01-14 03:40:00|8358.7|8357.2|8358.9|8358|8359.5|8358.2|8358.4|8357.2|219
1642131900000|2022-01-14 03:45:00|8359.3|8357.8|8359.3|8357.8|8360.1|8358.8|8358.7|8357.6|237
1642132200000|2022-01-14 03:50:00|8359.2|8357.7|8359.6|8358.1|8359.9|8358.7|8358.9|8357.7|161
1642132500000|2022-01-14 03:55:00|8359.4|8358.5|8359.6|8358.1|8359.7|8358.5|8358.6|8357.5|218
1642132800000|2022-01-14 04:00:00|8359.5|8358|8359.3|8357.8|8359.6|8358.4|8358.8|8357.6|191
1642133100000|2022-01-14 04:05:00|8358.9|8358|8358.5|8357|8359.4|8358.2|8358.4|8356.9|185
1642133400000|2022-01-14 04:10:00|8358.6|8357.1|8358.9|8358|8359.4|8358.1|8358.3|8357|188
1642133700000|2022-01-14 04:15:00|8359.2|8357.7|8359|8357.5|8359.9|8358.6|8358.7|8357.3|282
1642134000000|2022-01-14 04:20:00|8358.8|8357.9|8358.8|8357.9|8359.9|8358.7|8358.5|8357.1|258
1642134300000|2022-01-14 04:25:00|8359.1|8357.6|8358.8|8357.9|8360.4|8359.1|8358.8|8357.3|178
1642134600000|2022-01-14 04:30:00|8358.9|8358|8359.5|8358|8359.8|8358.6|8358.5|8357.2|222
1642134900000|2022-01-14 04:35:00|8359.3|8358.4|8360|8358.5|8360.2|8359|8358.8|8357.7|215
1642135200000|2022-01-14 04:40:00|8360.1|8358.6|8359.5|8358|8360.1|8358.6|8359.3|8358|81
1642135500000|2022-01-14 04:45:00|8359.6|8358.1|8359.2|8357.7|8359.8|8358.5|8358.7|8357.4|160
1642135800000|2022-01-14 04:50:00|8359.3|8357.8|8358.6|8357.1|8359.6|8358.3|8358.2|8356.9|121
1642136100000|2022-01-14 04:55:00|8358.5|8357|8358.9|8357.4|8359|8357.8|8357.9|8356.6|166
1642136400000|2022-01-14 05:00:00|8359|8357.5|8359.1|8357.6|8359.4|8358.3|8358.2|8357|182
1642136700000|2022-01-14 05:05:00|8358.8|8357.9|8360.1|8358.6|8360.5|8359.2|8358.8|8357.6|153
1642137000000|2022-01-14 05:10:00|8360|8358.5|8360.7|8359.2|8360.9|8359.4|8359.6|8358.3|138
1642137300000|2022-01-14 05:15:00|8360.6|8359.1|8360.3|8359.4|8360.9|8359.7|8359.9|8358.7|139
1642137600000|2022-01-14 05:20:00|8360.4|8359.5|8360.6|8359.7|8361.4|8360.2|8360.4|8359.2|162
1642137900000|2022-01-14 05:25:00|8360.7|8359.8|8359.6|8358.1|8360.9|8359.8|8359|8357.8|201
1642138200000|2022-01-14 05:30:00|8359.7|8358.2|8359.2|8358.3|8359.7|8358.5|8358.8|8357.3|150
1642138500000|2022-01-14 05:35:00|8359.3|8358.4|8359.6|8358.7|8361.2|8359.9|8359|8357.8|253
1642138800000|2022-01-14 05:40:00|8359.7|8358.8|8358.6|8357.7|8360.6|8359.3|8358.6|8357.4|352
1642139100000|2022-01-14 05:45:00|8358.7|8357.8|8358.4|8357.5|8359.7|8358.4|8357.9|8356.8|263
1642139400000|2022-01-14 05:50:00|8358.5|8357.6|8358.1|8356.6|8358.9|8357.7|8357.6|8356.4|226
1642139700000|2022-01-14 05:55:00|8358.2|8356.7|8359.6|8358.1|8359.9|8358.7|8357.5|8356.4|266
1642140000000|2022-01-14 06:00:00|8359.7|8358.2|8358.6|8357.1|8360.2|8359|8358.3|8357|361
1642140300000|2022-01-14 06:05:00|8358.3|8357.4|8358.5|8357|8358.7|8357.5|8357.6|8356.3|194
1642140600000|2022-01-14 06:10:00|8357.9|8357.1|8359.3|8357.8|8359.4|8358.2|8357.8|8356.8|221
1642140900000|2022-01-14 06:15:00|8359.1|8357.6|8358.7|8357.2|8359.5|8358.3|8357.9|8356.6|243
1642141200000|2022-01-14 06:20:00|8358.6|8357.1|8358.7|8357.2|8358.8|8357.6|8357.6|8356.1|176
1642141500000|2022-01-14 06:25:00|8358.8|8357.3|8357.8|8356.9|8359.4|8357.9|8357.5|8356.5|199
1642141800000|2022-01-14 06:30:00|8358.3|8356.8|8357.5|8356|8358.3|8357.2|8356.3|8355|249
1642142100000|2022-01-14 06:35:00|8357.6|8356.1|8358.1|8356.6|8358.7|8357.4|8357.4|8356.1|159
1642142400000|2022-01-14 06:40:00|8357.7|8356.8|8358.2|8356.7|8358.7|8357.4|8356.7|8355.5|176
1642142700000|2022-01-14 06:45:00|8358.3|8356.8|8358|8356.5|8358.8|8357.3|8357|8355.7|231
1642143000000|2022-01-14 06:50:00|8357.9|8356.4|8357.6|8356.1|8358.9|8357.6|8356.8|8355.5|252
1642143300000|2022-01-14 06:55:00|8357.7|8356.2|8356|8352.7|8357.8|8356.4|8354.7|8351.5|472
1642143600000|2022-01-14 07:00:00|8355|8353.5|8357.7|8356.2|8358.6|8357.4|8353.4|8351.7|634
1642143900000|2022-01-14 07:05:00|8357.8|8356.3|8356.7|8355.8|8359.2|8358|8356.4|8355.2|444
1642144200000|2022-01-14 07:10:00|8356.8|8355.9|8355.6|8354.1|8357.6|8356.4|8355|8353.8|307
1642144500000|2022-01-14 07:15:00|8355.7|8354.2|8355.6|8354.1|8356.7|8355.5|8355|8353.7|292
1642144800000|2022-01-14 07:20:00|8355.5|8354|8356.9|8356|8358.1|8356.9|8354.4|8353.3|529
1642145100000|2022-01-14 07:25:00|8357.2|8355.7|8357.6|8356.1|8358|8356.8|8355.7|8354.6|436
1642145400000|2022-01-14 07:30:00|8357.5|8356|8355.8|8354.3|8358.6|8357.5|8355.5|8354.1|452
1642145700000|2022-01-14 07:35:00|8355.9|8354.4|8357.2|8355.7|8357.2|8355.9|8355.5|8354|408
1642146000000|2022-01-14 07:40:00|8357.1|8355.6|8356.9|8356|8359.5|8358.3|8356.6|8355.3|386
1642146300000|2022-01-14 07:45:00|8357.1|8355.6|8358.9|8358|8359.3|8358.2|8356.9|8355.4|392
1642146600000|2022-01-14 07:50:00|8359|8358.1|8357.4|8355.9|8359.4|8358.1|8356.7|8355.5|385
1642146900000|2022-01-14 07:55:00|8357.3|8355.8|8354.6|8353.1|8357.8|8356.6|8354.3|8353.1|414
1642147200000|2022-01-14 08:00:00|8354.7|8353.2|8353.4|8351.9|8354.9|8353.5|8350.6|8349.4|612
1642147500000|2022-01-14 08:05:00|8353.3|8351.8|8352.9|8351.4|8354.3|8353.4|8350.2|8348.9|547
1642147800000|2022-01-14 08:10:00|8352.6|8351.7|8353.9|8353|8355|8354|8352.1|8350.9|612
1642148100000|2022-01-14 08:15:00|8353.8|8352.9|8350.8|8349.9|8354.8|8353.6|8350.3|8349.4|485
1642148400000|2022-01-14 08:20:00|8350.7|8349.8|8349.8|8348.9|8351.1|8350|8348.7|8347.6|491
1642148700000|2022-01-14 08:25:00|8349.7|8348.8|8351.5|8350.6|8354.2|8353|8349.7|8348.5|458
1642149000000|2022-01-14 08:30:00|8351.6|8350.7|8348|8347.1|8353.5|8352.3|8347.9|8347|552
1642149300000|2022-01-14 08:35:00|8347.9|8347|8351.2|8349.7|8351.7|8350.8|8347.9|8347|549
1642149600000|2022-01-14 08:40:00|8351.1|8349.6|8351.9|8351|8353.4|8352.2|8350.2|8349.3|594
1642149900000|2022-01-14 08:45:00|8351.8|8350.9|8350.1|8349.2|8352.3|8351|8348.8|8347.8|570
1642150200000|2022-01-14 08:50:00|8350|8349.1|8351.1|8350.2|8353.4|8352.3|8349.6|8348.5|491
1642150500000|2022-01-14 08:55:00|8351.3|8349.8|8351.4|8349.9|8351.8|8350.6|8349.3|8348.1|643
1642150800000|2022-01-14 09:00:00|8351.3|8349.8|8347.7|8346.2|8351.7|8350.5|8347.2|8346|507
1642151100000|2022-01-14 09:05:00|8347.3|8346.4|8348|8347.1|8348.9|8347.6|8346.9|8345.5|431
1642151400000|2022-01-14 09:10:00|8347.9|8347|8346.8|8345.3|8348.2|8347|8345.9|8344.8|363
1642151700000|2022-01-14 09:15:00|8346.7|8345.8|8346.8|8345.9|8347.4|8346.5|8345.7|8344.8|381
1642152000000|2022-01-14 09:20:00|8346.7|8345.8|8347.7|8346.8|8349.2|8348.1|8346.4|8345.2|369
1642152300000|2022-01-14 09:25:00|8347.8|8346.9|8345.9|8345|8348.1|8347|8345.1|8344.1|553
1642152600000|2022-01-14 09:30:00|8346|8345.1|8348.1|8346.6|8348.3|8347|8344.2|8343|564
1642152900000|2022-01-14 09:35:00|8348.2|8346.7|8347|8346.1|8348.6|8347.5|8345.9|8344.8|474
1642153200000|2022-01-14 09:40:00|8346.9|8346|8348.5|8347.6|8350|8349|8346.6|8345.5|542
1642153500000|2022-01-14 09:45:00|8348.8|8347.3|8346.3|8345.4|8348.8|8347.9|8345.9|8344.9|527
1642153800000|2022-01-14 09:50:00|8346.2|8345.3|8345.8|8344.9|8347.5|8346.6|8344.4|8343.3|567
1642154100000|2022-01-14 09:55:00|8345.7|8344.8|8343.6|8342.1|8346|8345.1|8342.3|8341.2|395
1642154400000|2022-01-14 10:00:00|8343.7|8342.7|8346.2|8345.3|8346.5|8345.4|8343|8341.8|430
1642154700000|2022-01-14 10:05:00|8346.3|8345.4|8346.8|8345.9|8347.7|8346.6|8345.6|8344.6|304
1642155000000|2022-01-14 10:10:00|8346.7|8345.8|8348.7|8347.2|8349.2|8347.9|8346.3|8345|527
1642155300000|2022-01-14 10:15:00|8348.6|8347.1|8346.9|8345.4|8348.7|8347.4|8345.9|8344.8|364
1642155600000|2022-01-14 10:20:00|8346.6|8345.7|8346.2|8344.7|8347.5|8346.4|8343.3|8342|352
1642155900000|2022-01-14 10:25:00|8345.9|8345|8345.6|8344.7|8347.6|8346.5|8345|8344.1|327
1642156200000|2022-01-14 10:30:00|8345.7|8344.8|8349.3|8347.8|8349.5|8348.5|8345.6|8344.6|373
1642156500000|2022-01-14 10:35:00|8349.1|8348.2|8346.3|8344.8|8349.6|8348.5|8345.5|8344.2|390
1642156800000|2022-01-14 10:40:00|8346.2|8344.7|8344.5|8343|8346.7|8345.5|8343.3|8342.2|364
1642157100000|2022-01-14 10:45:00|8344.6|8343.1|8343.4|8342.5|8346.3|8345.2|8343.3|8342|351
1642157400000|2022-01-14 10:50:00|8343.2|8342.3|8345|8344.1|8346.2|8345|8343.1|8341.9|292
1642157700000|2022-01-14 10:55:00|8344.9|8344|8345.3|8343.8|8346|8344.8|8343.2|8342|365
1642158000000|2022-01-14 11:00:00|8345.1|8344.2|8344.8|8343.9|8346.2|8345.1|8344.1|8342.9|295
1642158300000|2022-01-14 11:05:00|8345.2|8343.7|8343.6|8342.1|8346.4|8345.5|8343.1|8341.8|409
1642158600000|2022-01-14 11:10:00|8343.3|8342.4|8345.2|8344.3|8345.5|8344.5|8342.9|8342|243
1642158900000|2022-01-14 11:15:00|8345.1|8344.2|8345.4|8344.5|8346.4|8345.2|8344.2|8343.3|326
1642159200000|2022-01-14 11:20:00|8345.5|8344.6|8343.9|8343|8346.1|8344.9|8343.5|8342.4|388
1642159500000|2022-01-14 11:25:00|8343.8|8342.9|8344.1|8343.2|8346.7|8345.4|8343.1|8341.9|307
1642159800000|2022-01-14 11:30:00|8344.2|8343.3|8345.6|8344.7|8345.6|8344.7|8343.3|8342.1|321
1642160100000|2022-01-14 11:35:00|8345.8|8344.3|8345.5|8344.6|8346.7|8345.8|8344.3|8343.1|394
1642160400000|2022-01-14 11:40:00|8345.1|8344.2|8344.9|8343.4|8345.6|8344.5|8343.5|8342.2|345
1642160700000|2022-01-14 11:45:00|8345|8343.5|8344.6|8343.7|8346|8344.8|8343.4|8342.1|386
1642161000000|2022-01-14 11:50:00|8344.9|8343.4|8346|8345.1|8346.2|8345.1|8344|8342.8|361
1642161300000|2022-01-14 11:55:00|8345.8|8344.9|8347.9|8347|8348.2|8347.1|8345.2|8344.1|463
1642161600000|2022-01-14 12:00:00|8348.1|8346.6|8349.6|8348.7|8349.9|8348.8|8346.3|8345.2|532
1642161900000|2022-01-14 12:05:00|8349.5|8348.6|8347.1|8346.2|8349.6|8348.6|8346.2|8345.1|493
1642162200000|2022-01-14 12:10:00|8347.2|8346.3|8345.2|8344.3|8348.4|8347.1|8343.7|8342.6|484
1642162500000|2022-01-14 12:15:00|8345.3|8344.4|8346.3|8345.4|8346.7|8345.8|8344.2|8343.2|454
1642162800000|2022-01-14 12:20:00|8346.2|8345.3|8346.7|8345.8|8347.8|8346.7|8345.4|8344.3|465
1642163100000|2022-01-14 12:25:00|8346.6|8345.7|8348.6|8347.1|8348.9|8347.9|8346.5|8345.4|556
1642163400000|2022-01-14 12:30:00|8348.4|8347.5|8349.4|8348.5|8350|8349.1|8346.2|8345.1|552
1642163700000|2022-01-14 12:35:00|8349.5|8348.6|8350.8|8349.3|8351|8350.1|8348.8|8347.7|382
1642164000000|2022-01-14 12:40:00|8350.5|8349.6|8354.5|8353.6|8354.9|8353.7|8349.9|8348.7|533
1642164300000|2022-01-14 12:45:00|8354.2|8353.3|8351.9|8351|8354.5|8353.4|8349.9|8349|512
1642164600000|2022-01-14 12:50:00|8351.8|8350.9|8350.1|8349.2|8351.9|8350.9|8349.9|8348.8|398
1642164900000|2022-01-14 12:55:00|8349.8|8348.9|8348.1|8346.6|8350.4|8349.2|8346.9|8345.9|588
1642165200000|2022-01-14 13:00:00|8348|8346.5|8351.7|8350.8|8353.2|8352.3|8347.7|8346.5|684
1642165500000|2022-01-14 13:05:00|8351.8|8350.9|8352.3|8351.4|8352.8|8351.7|8350.6|8349.7|537
1642165800000|2022-01-14 13:10:00|8352.2|8351.3|8351.3|8350.4|8353.4|8352.3|8350.9|8349.7|452
1642166100000|2022-01-14 13:15:00|8351.4|8350.5|8348.5|8347.6|8352.2|8351|8348.2|8347|559
1642166400000|2022-01-14 13:20:00|8348.2|8347.3|8346.9|8346|8349.7|8348.7|8346.8|8345.9|494
1642166700000|2022-01-14 13:25:00|8347|8346.1|8350.3|8344.4|8351.9|8347.3|8345.8|8342.9|635
1642167000000|2022-01-14 13:30:00|8350.1|8344.7|8347.4|8346.5|8351.8|8349.8|8346.1|8342.8|1192
1642167300000|2022-01-14 13:35:00|8347.3|8346.4|8348.2|8347.3|8350.3|8349|8347.1|8346|712
1642167600000|2022-01-14 13:40:00|8348.1|8347.2|8351|8349.5|8351.2|8350.2|8346.5|8345.6|802
1642167900000|2022-01-14 13:45:00|8350.9|8349.4|8348.6|8347.1|8351.7|8350.5|8346.6|8345.5|775
1642168200000|2022-01-14 13:50:00|8348.7|8347.2|8350.6|8349.1|8351.3|8350.1|8347.2|8346|967
1642168500000|2022-01-14 13:55:00|8350.2|8349.3|8349.1|8348.2|8351.8|8350.7|8348.2|8347.3|652
1642168800000|2022-01-14 14:00:00|8349|8348.1|8352.6|8351.7|8353.5|8352.3|8348.6|8347.6|648
1642169100000|2022-01-14 14:05:00|8352.5|8351.6|8352.8|8351.9|8355|8354.1|8351|8350|643
1642169400000|2022-01-14 14:10:00|8352.7|8351.8|8356.1|8354.6|8357.4|8356.2|8352.7|8351.8|622
1642169700000|2022-01-14 14:15:00|8356.2|8354.7|8354.5|8353.6|8356.2|8355|8353.5|8352.5|640
1642170000000|2022-01-14 14:20:00|8354.4|8353.5|8352.4|8351.5|8354.6|8353.7|8351.3|8350.4|575
1642170300000|2022-01-14 14:25:00|8352.3|8351.4|8354.8|8353.9|8354.9|8354|8350.1|8349.2|806
1642170600000|2022-01-14 14:30:00|8354.7|8353.8|8354.4|8353.5|8355|8353.9|8352.2|8351.3|885
1642170900000|2022-01-14 14:35:00|8354.5|8353.6|8352.2|8351.3|8355.9|8355|8351.2|8350|979
1642171200000|2022-01-14 14:40:00|8352.4|8350.9|8354.8|8353.9|8355.6|8354.6|8351.2|8350.1|950
1642171500000|2022-01-14 14:45:00|8354.7|8353.8|8353.3|8352.4|8355.2|8354.3|8351.8|8350.6|822
1642171800000|2022-01-14 14:50:00|8353.4|8352.5|8355.9|8355|8357.8|8356.9|8353.4|8352.5|800
1642172100000|2022-01-14 14:55:00|8356|8355.1|8356.8|8355.3|8358.8|8357.5|8354.9|8353.7|793
1642172400000|2022-01-14 15:00:00|8357|8355.5|8354.8|8353.9|8358.6|8357.2|8351.7|8350.8|1087
1642172700000|2022-01-14 15:05:00|8354.6|8353.7|8351.8|8350.9|8354.7|8353.8|8351|8349.8|877
1642173000000|2022-01-14 15:10:00|8351.6|8350.7|8354.7|8353.8|8355.6|8354.4|8350.1|8348.9|818
1642173300000|2022-01-14 15:15:00|8355|8353.5|8351.8|8350.9|8356.1|8355|8351.5|8350.4|722
1642173600000|2022-01-14 15:20:00|8352|8350.5|8355.2|8354.3|8355.5|8354.6|8351.7|8350.5|539
1642173900000|2022-01-14 15:25:00|8355.3|8354.4|8353.7|8352.8|8356.8|8355.9|8351.8|8350.8|711
1642174200000|2022-01-14 15:30:00|8353.9|8352.4|8352|8351.1|8355.8|8354.9|8351.8|8350.9|809
1642174500000|2022-01-14 15:35:00|8352.4|8351.5|8354|8353.1|8355.6|8354.7|8352.2|8351.3|717
1642174800000|2022-01-14 15:40:00|8353.9|8353|8352.4|8351.5|8354.7|8353.8|8351|8349.8|540
1642175100000|2022-01-14 15:45:00|8352.5|8351.6|8353.3|8352.4|8354.3|8353.1|8351.2|8350.3|578
1642175400000|2022-01-14 15:50:00|8353.4|8352.5|8351.6|8350.7|8354.5|8353.6|8351|8349.8|604
1642175700000|2022-01-14 15:55:00|8351.7|8350.8|8356.1|8355.2|8356.3|8355.4|8350.6|8349.4|871
1642176000000|2022-01-14 16:00:00|8356.2|8355.3|8356.5|8355|8357.8|8356.9|8355.7|8354.6|639
1642176300000|2022-01-14 16:05:00|8356.1|8355.2|8354.3|8353.4|8357.4|8356.5|8354.2|8353.3|545
1642176600000|2022-01-14 16:10:00|8354.1|8353.2|8354.4|8353.5|8355.7|8354.8|8351.8|8350.9|568
1642176900000|2022-01-14 16:15:00|8354.5|8353.6|8354.5|8353.6|8357.6|8356.6|8353.5|8352.6|610
1642177200000|2022-01-14 16:20:00|8354.6|8353.7|8352.7|8351.2|8354.9|8353.8|8352.3|8351.1|470
1642177500000|2022-01-14 16:25:00|8352.8|8351.3|8352.6|8351.1|8354.6|8353.4|8351.7|8350.6|563
1642177800000|2022-01-14 16:30:00|8352.4|8351.5|8353.7|8352.8|8355.5|8354.2|8351.2|8350|671
1642178100000|2022-01-14 16:35:00|8353.6|8352.7|8352.7|8351.8|8354|8353|8350.3|8349.1|548
1642178400000|2022-01-14 16:40:00|8352.8|8351.9|8350.7|8349.8|8353|8352.1|8350|8349.1|297
1642178700000|2022-01-14 16:45:00|8350.6|8349.7|8349.3|8348.4|8350.6|8349.7|8349|8347.9|432
1642179000000|2022-01-14 16:50:00|8349.2|8348.3|8348.9|8348|8349.8|8348.8|8348.1|8346.9|404
1642179300000|2022-01-14 16:55:00|8348.8|8347.9|8350.6|8349.7|8350.9|8349.7|8347.9|8346.8|445
1642179600000|2022-01-14 17:00:00|8350.5|8349.6|8350.4|8348.9|8351.2|8350.3|8347.5|8346.6|405
1642179900000|2022-01-14 17:05:00|8350.3|8348.8|8350.7|8349.2|8352|8350.8|8349.4|8348.4|321
1642180200000|2022-01-14 17:10:00|8350.4|8349.5|8348.9|8348|8350.7|8349.5|8348.5|8347.5|440
1642180500000|2022-01-14 17:15:00|8348.8|8347.9|8350.4|8349.5|8351.6|8350.7|8348.1|8347.2|481
1642180800000|2022-01-14 17:20:00|8350.5|8349.6|8352.4|8351.5|8352.8|8351.5|8349.6|8348.7|355
1642181100000|2022-01-14 17:25:00|8352.8|8351.3|8349.3|8348.4|8352.9|8351.7|8349|8348.1|402
1642181400000|2022-01-14 17:30:00|8349.2|8348.3|8348.5|8347.6|8350.3|8349.2|8348.5|8347.6|404
1642181700000|2022-01-14 17:35:00|8348.6|8347.7|8348.4|8346.9|8349.1|8347.9|8346.8|8345.9|365
1642182000000|2022-01-14 17:40:00|8348.5|8347|8348.2|8347.3|8349.6|8348.4|8347.8|8346.7|330
1642182300000|2022-01-14 17:45:00|8348.1|8347.2|8349.3|8348.4|8350.6|8349.7|8348.1|8347.2|313
1642182600000|2022-01-14 17:50:00|8349.4|8348.5|8349|8348.1|8350.1|8349|8348.4|8347.2|394
1642182900000|2022-01-14 17:55:00|8349.1|8348.2|8350.2|8349.3|8350.6|8349.5|8347.7|8346.8|539
1642183200000|2022-01-14 18:00:00|8350.3|8349.4|8350.3|8349.4|8351.4|8350.4|8349.3|8348.4|417
1642183500000|2022-01-14 18:05:00|8350.2|8349.3|8350.7|8349.2|8351.1|8350.1|8349.5|8348.4|399
1642183800000|2022-01-14 18:10:00|8350.6|8349.1|8350.9|8350|8351.6|8350.7|8349.7|8348.8|351
1642184100000|2022-01-14 18:15:00|8350.8|8349.9|8349.5|8348.6|8351.2|8350|8349.2|8348|371
1642184400000|2022-01-14 18:20:00|8349.4|8348.5|8350.9|8349.4|8351.3|8350.3|8349.4|8348.5|286
1642184700000|2022-01-14 18:25:00|8351|8349.5|8350.7|8349.2|8351.3|8350.1|8349.5|8348.2|246
1642185000000|2022-01-14 18:30:00|8350.8|8349.3|8351.1|8349.6|8351.2|8350|8349.9|8348.7|233
1642185300000|2022-01-14 18:35:00|8351.2|8349.7|8350.1|8348.6|8351.6|8350.5|8349.7|8348.5|242
1642185600000|2022-01-14 18:40:00|8350.2|8348.7|8348.6|8347.7|8350.7|8349.4|8348.6|8347.4|204
1642185900000|2022-01-14 18:45:00|8348.5|8347.6|8346.4|8345.5|8348.8|8347.6|8346.3|8345.2|342
1642186200000|2022-01-14 18:50:00|8346.5|8345.6|8345.9|8345|8346.8|8345.7|8345.6|8344.4|249
1642186500000|2022-01-14 18:55:00|8346|8345.1|8346.7|8345.8|8347.3|8346.2|8346|8345|255
1642186800000|2022-01-14 19:00:00|8346.9|8346|8344.6|8343.1|8347|8346|8344.2|8342.8|334
1642187100000|2022-01-14 19:05:00|8344.5|8343|8344.7|8343.8|8345.4|8344.2|8344.1|8342.8|197
1642187400000|2022-01-14 19:10:00|8345|8343.5|8345|8343.5|8345.8|8344.6|8344|8342.9|235
1642187700000|2022-01-14 19:15:00|8345.1|8343.6|8345.5|8344.6|8346.1|8344.8|8344.6|8343.5|200
1642188000000|2022-01-14 19:20:00|8345.4|8344.5|8346|8344.5|8346.8|8345.6|8345.3|8344.1|138
1642188300000|2022-01-14 19:25:00|8345.9|8344.4|8346.4|8344.9|8346.6|8345.4|8345.3|8344.1|246
1642188600000|2022-01-14 19:30:00|8346.5|8345|8346.2|8345.3|8346.6|8345.5|8345.2|8344.1|230
1642188900000|2022-01-14 19:35:00|8346.5|8345|8346.5|8345.6|8347.2|8346.1|8346.1|8344.9|351
1642189200000|2022-01-14 19:40:00|8346.4|8345.5|8347.8|8346.3|8347.9|8346.8|8346.1|8344.9|246
1642189500000|2022-01-14 19:45:00|8347.6|8346.7|8347.9|8347|8348.2|8347.1|8347.2|8346|254
1642189800000|2022-01-14 19:50:00|8348.1|8347.2|8346.5|8345.6|8348.3|8347.4|8346.2|8345|248
1642190100000|2022-01-14 19:55:00|8346.4|8345.5|8347|8346.1|8347.2|8346.2|8345.2|8344.2|325
1642190400000|2022-01-14 20:00:00|8346.9|8346|8347.5|8346|8347.9|8346.6|8345.6|8344.4|419
1642190700000|2022-01-14 20:05:00|8347.4|8345.9|8347.4|8346.5|8347.9|8346.7|8346.3|8344.9|247
1642191000000|2022-01-14 20:10:00|8347.5|8346.6|8347|8345.5|8348.3|8347.1|8346.8|8345.5|201
1642191300000|2022-01-14 20:15:00|8346.9|8345.4|8346.6|8345.1|8347.5|8346.3|8346.2|8345|210
1642191600000|2022-01-14 20:20:00|8346.3|8345.4|8345.9|8345|8346.6|8345.4|8345.8|8344.6|146
1642191900000|2022-01-14 20:25:00|8346|8345.1|8346.5|8345|8346.6|8345.4|8345.5|8344.2|225
1642192200000|2022-01-14 20:30:00|8346.6|8345.1|8346.4|8345.5|8347|8345.9|8345.9|8344.6|297
1642192500000|2022-01-14 20:35:00|8346.5|8345.6|8345.6|8344.1|8347.3|8346|8345.1|8343.9|197
1642192800000|2022-01-14 20:40:00|8345.5|8344|8345.7|8344.2|8346.3|8344.9|8344.4|8343.3|238
1642193100000|2022-01-14 20:45:00|8345.6|8344.1|8344.6|8343.1|8345.7|8344.5|8343.9|8342.7|279
1642193400000|2022-01-14 20:50:00|8344.5|8343|8343.5|8342|8344.9|8343.7|8343.1|8341.9|344
1642193700000|2022-01-14 20:55:00|8343.7|8342.2|8345.3|8343.8|8346.1|8344.6|8343.7|8342.2|366
1642194000000|2022-01-14 21:00:00|8345.4|8343.9|8345.6|8344.1|8345.7|8344.4|8344.3|8343|372
1642194300000|2022-01-14 21:05:00|8345.7|8344.2|8345.8|8344.3|8346.7|8345.3|8344.6|8343.4|322
1642194600000|2022-01-14 21:10:00|8345.7|8344.2|8345.2|8344.3|8345.8|8344.4|8344.8|8343.5|168
1642194900000|2022-01-14 21:15:00|8345.4|8343.9|8345.7|8344.2|8345.9|8344.6|8344.8|8343.5|299
1642195200000|2022-01-14 21:20:00|8345.6|8344.1|8344.8|8343.3|8346.2|8344.7|8344.1|8342.8|261
1642195500000|2022-01-14 21:25:00|8344.7|8343.2|8344.7|8343.2|8345.8|8344.3|8344.3|8343|214
1642195800000|2022-01-14 21:30:00|8344.8|8343.3|8345|8343.5|8346.1|8344.6|8344.4|8342.9|174
1642196100000|2022-01-14 21:35:00|8345.1|8343.6|8344.7|8343.2|8345.6|8344.1|8344.5|8343|144
1642196400000|2022-01-14 21:40:00|8344.8|8343.3|8344.9|8343.4|8345.7|8343.8|8344.2|8342.7|164
1642196700000|2022-01-14 21:45:00|8345|8343.5|8346|8342.9|8346.9|8344.1|8344.3|8339.9|871
1642197000000|2022-01-14 21:50:00|8345.6|8342.1|8347.7|8341.8|8347.9|8344.3|8344.5|8340.4|823
1642197300000|2022-01-14 21:55:00|8348.7|8340.2|8349.8|8338.8|8351|8342.6|8345.1|8337.8|682
1642366800000|2022-01-16 21:00:00|8354.4|8336.9|8357.6|8336.6|8358.6|8339|8354.4|8336.1|7
1642367100000|2022-01-16 21:05:00|8354.4|8336.9|8357.6|8336.6|8357.6|8336.9|8354.4|8336.6|2
1642368000000|2022-01-16 21:20:00|8355.4|8335.2|8355.4|8335.2|8355.5|8335.3|8355.4|8335.2|7
1642368300000|2022-01-16 21:25:00|8355.5|8335.3|8355.5|8335.3|8355.5|8335.3|8355.4|8335.2|5
1642368600000|2022-01-16 21:30:00|8354.4|8336.9|8355.4|8335.2|8355.5|8336.9|8354.4|8335.2|5
1642368900000|2022-01-16 21:35:00|8355.5|8335.3|8355.4|8335.2|8355.5|8335.3|8355.4|8335.2|8
1642369200000|2022-01-16 21:40:00|8355.5|8335.3|8355.4|8335.2|8355.5|8336.9|8354.4|8335.2|48
1642369500000|2022-01-16 21:45:00|8355.5|8335.3|8354.4|8336.9|8355.5|8336.9|8354.4|8335.2|8
1642369800000|2022-01-16 21:50:00|8355.4|8335.2|8354.4|8336.9|8355.5|8336.9|8354.3|8334.1|15
1642370100000|2022-01-16 21:55:00|8355.5|8335.3|8355.3|8335.7|8358.6|8337.6|8354.4|8334.9|15
1642370400000|2022-01-16 22:00:00|8356.4|8335.4|8352.6|8341.6|8358.5|8342.3|8351.6|8334|60
1642370700000|2022-01-16 22:05:00|8352.7|8341.7|8351.1|8340.1|8352.7|8342.3|8347.7|8337.8|133
1642371000000|2022-01-16 22:10:00|8351.9|8340.9|8350.6|8339.6|8352.4|8341.4|8348.6|8339.3|133
1642371300000|2022-01-16 22:15:00|8349.6|8339.2|8352.5|8341.5|8353|8342|8349.5|8339.1|164
1642371600000|2022-01-16 22:20:00|8352.4|8341.4|8352.5|8341.5|8353|8342|8351|8340|145
1642371900000|2022-01-16 22:25:00|8352.6|8341.6|8352.6|8341.6|8353.2|8342.2|8350.9|8339.9|257
1642372200000|2022-01-16 22:30:00|8352.7|8341.7|8352.1|8341.1|8352.9|8341.9|8350.8|8339.8|188
1642372500000|2022-01-16 22:35:00|8351.7|8340.7|8354.4|8343.4|8355.8|8344.8|8349.8|8338.8|338
1642372800000|2022-01-16 22:40:00|8354.5|8343.5|8354.5|8344.6|8355.7|8345.2|8351.9|8340.9|488
1642373100000|2022-01-16 22:45:00|8354.4|8344.7|8353.2|8345.5|8355|8346|8352.9|8342.5|487
1642373400000|2022-01-16 22:50:00|8353.4|8345.4|8353.4|8343.5|8355.1|8346.3|8351.6|8342.3|305
1642373700000|2022-01-16 22:55:00|8353.3|8343|8351.6|8341.7|8354.4|8345.7|8350.1|8341.2|244
1642374000000|2022-01-16 23:00:00|8351.7|8341.6|8348.1|8344.6|8353.5|8346.6|8346.8|8340.8|839
1642374300000|2022-01-16 23:05:00|8347.8|8345.2|8347.7|8344.7|8349|8346.1|8346.5|8344|907
1642374600000|2022-01-16 23:10:00|8347.6|8344.4|8347.6|8345.3|8348.5|8346.4|8346.7|8344.4|617
1642374900000|2022-01-16 23:15:00|8347.1|8345.6|8345.9|8344.4|8347.6|8346|8345.8|8343.8|490
1642375200000|2022-01-16 23:20:00|8346|8344.5|8348.3|8346.8|8348.7|8347|8345.8|8344.3|313
1642375500000|2022-01-16 23:25:00|8348.2|8346.7|8348.1|8346.6|8348.7|8347.2|8347.1|8345.6|276
1642375800000|2022-01-16 23:30:00|8348.2|8346.7|8346.7|8345.2|8348.4|8346.9|8346.6|8345.1|227
1642376100000|2022-01-16 23:35:00|8346.6|8345.1|8346.6|8345.1|8347.2|8345.6|8345.7|8344.2|152
1642376400000|2022-01-16 23:40:00|8346.7|8345.2|8347.1|8345.6|8347.4|8345.9|8346.1|8344.6|188
1642376700000|2022-01-16 23:45:00|8347|8345.5|8346.7|8345.2|8347.1|8345.6|8346.1|8344.6|242
1642377000000|2022-01-16 23:50:00|8346.8|8345.3|8345.3|8343.8|8346.9|8345.4|8345.2|8343.7|307
1642377300000|2022-01-16 23:55:00|8345.1|8343.6|8346.7|8345.2|8346.8|8345.3|8344.7|8343.2|246
1642377600000|2022-01-17 00:00:00|8346.6|8345.1|8345.7|8344.2|8346.7|8345.2|8345.1|8343.6|352
1642377900000|2022-01-17 00:05:00|8345.8|8344.3|8345.7|8344.2|8346.4|8344.9|8345.2|8343.7|288
1642378200000|2022-01-17 00:10:00|8345.8|8344.3|8345.7|8344.2|8346.7|8345.2|8345.4|8343.9|254
1642378500000|2022-01-17 00:15:00|8345.6|8344.1|8345.2|8343.7|8345.9|8344.6|8345|8343.5|221
1642378800000|2022-01-17 00:20:00|8345.1|8343.6|8344.5|8343|8345.6|8344.1|8344.4|8342.9|146
1642379100000|2022-01-17 00:25:00|8344.6|8343.1|8344.5|8343|8345|8343.6|8344.1|8342.6|176
1642379400000|2022-01-17 00:30:00|8344.6|8343.1|8344|8342.5|8344.6|8343.1|8343.5|8342|249
1642379700000|2022-01-17 00:35:00|8343.9|8342.4|8344.8|8343.3|8345|8343.5|8343.9|8342.4|168
1642380000000|2022-01-17 00:40:00|8344.9|8343.4|8343.6|8342.1|8345|8343.5|8343.2|8341.8|164
1642380300000|2022-01-17 00:45:00|8343.5|8342|8344.1|8342.6|8344.5|8343|8342.8|8341.5|160
1642380600000|2022-01-17 00:50:00|8343.9|8342.4|8344.4|8342.9|8344.5|8343|8343|8341.7|314
1642380900000|2022-01-17 00:55:00|8344.3|8342.8|8345.2|8343.7|8345.5|8344|8343.4|8341.9|247
1642381200000|2022-01-17 01:00:00|8345.3|8343.8|8344.6|8343.1|8345.9|8344.4|8344.3|8343|301
1642381500000|2022-01-17 01:05:00|8344.7|8343.2|8344.1|8342.6|8345|8343.7|8343.7|8342.4|267
1642381800000|2022-01-17 01:10:00|8344.2|8342.7|8345.4|8343.9|8345.5|8344|8343.6|8342.3|257
1642382100000|2022-01-17 01:15:00|8345.3|8343.8|8345|8343.5|8345.4|8344|8344.3|8343|268
1642382400000|2022-01-17 01:20:00|8344.9|8343.4|8345.7|8344.2|8345.8|8344.3|8344.2|8343|239
1642382700000|2022-01-17 01:25:00|8345.6|8344.1|8344.3|8342.8|8345.8|8344.5|8343.8|8342.3|275
1642383000000|2022-01-17 01:30:00|8344.2|8342.7|8343.4|8341.9|8344.8|8343.4|8343|8341.8|261
1642383300000|2022-01-17 01:35:00|8343.3|8341.8|8344.3|8343.4|8345|8343.7|8343.3|8341.8|377
1642383600000|2022-01-17 01:40:00|8344.2|8343.3|8344.8|8343.3|8345.2|8344|8343.8|8342.5|293
1642383900000|2022-01-17 01:45:00|8344.7|8343.2|8345.8|8344.3|8346.1|8344.7|8344.7|8343.2|234
1642384200000|2022-01-17 01:50:00|8345.7|8344.2|8344.8|8343.9|8345.8|8344.3|8344.5|8343.3|201
1642384500000|2022-01-17 01:55:00|8345|8344.1|8345.1|8343.6|8346|8344.7|8344.9|8343.4|345
1642384800000|2022-01-17 02:00:00|8345.2|8343.7|8346.3|8345.4|8346.6|8345.4|8343.8|8342.8|411
1642385100000|2022-01-17 02:05:00|8346.2|8345.3|8345.9|8344.4|8346.8|8345.5|8345.2|8344.1|330
1642385400000|2022-01-17 02:10:00|8345.8|8344.3|8346.8|8345.3|8346.8|8345.4|8345.2|8344|192
1642385700000|2022-01-17 02:15:00|8346.2|8345|8346.5|8345|8346.8|8345.6|8345.5|8344.3|285
1642386000000|2022-01-17 02:20:00|8346.6|8345.1|8346.4|8344.9|8347|8345.7|8345.8|8344.4|256
1642386300000|2022-01-17 02:25:00|8346.3|8344.8|8345.8|8344.3|8346.7|8345.4|8345.6|8344.3|209
1642386600000|2022-01-17 02:30:00|8345.7|8344.2|8346.7|8345.2|8346.8|8345.6|8345.4|8344.1|260
1642386900000|2022-01-17 02:35:00|8346.6|8345.1|8347.1|8345.6|8347.1|8345.9|8346.1|8344.9|237
1642387200000|2022-01-17 02:40:00|8347.2|8345.7|8347.7|8346.2|8348.2|8346.7|8346.7|8345.4|178
1642387500000|2022-01-17 02:45:00|8347.6|8346.1|8347.6|8346.1|8348.4|8346.9|8347.4|8346|234
1642387800000|2022-01-17 02:50:00|8347.5|8346|8348.1|8347.2|8349.1|8347.6|8347.5|8346|205
1642388100000|2022-01-17 02:55:00|8348.2|8347.3|8348.8|8347.3|8349.3|8348.2|8347.8|8346.5|348
1642388400000|2022-01-17 03:00:00|8348.9|8347.4|8348.3|8346.8|8349.1|8347.7|8347.9|8346.7|208
1642388700000|2022-01-17 03:05:00|8348.4|8346.9|8347.7|8346.2|8348.5|8347.4|8347.6|8346.1|131
1642389000000|2022-01-17 03:10:00|8347.6|8346.1|8346.6|8345.7|8347.8|8346.5|8346.4|8345.1|190
1642389300000|2022-01-17 03:15:00|8346.7|8345.8|8347.9|8347|8348.4|8347.1|8346.6|8345.3|179
1642389600000|2022-01-17 03:20:00|8347.8|8346.9|8347.7|8346.2|8349|8347.8|8347.4|8346.1|132
1642389900000|2022-01-17 03:25:00|8347.6|8346.1|8347.8|8346.3|8348.3|8347.1|8347.6|8346.1|164
1642390200000|2022-01-17 03:30:00|8347.9|8346.4|8347.7|8346.8|8348.3|8347|8347.5|8346.2|162
1642390500000|2022-01-17 03:35:00|8347.8|8346.9|8347.5|8346|8348.7|8347.5|8347.5|8346|116
1642390800000|2022-01-17 03:40:00|8347.4|8345.9|8347.7|8346.2|8347.9|8346.7|8347.1|8345.8|104
1642391100000|2022-01-17 03:45:00|8347.6|8346.1|8347.3|8345.8|8347.7|8346.3|8346.6|8345.4|139
1642391400000|2022-01-17 03:50:00|8347.2|8345.7|8347.7|8346.2|8347.7|8346.5|8347|8345.7|138
1642391700000|2022-01-17 03:55:00|8347.6|8346.1|8348.3|8347.4|8348.6|8347.5|8347.3|8346.1|216
1642392000000|2022-01-17 04:00:00|8348.6|8347.1|8348.4|8347.5|8349|8347.8|8348|8346.7|237
1642392300000|2022-01-17 04:05:00|8348.3|8347.4|8348.5|8347.6|8348.9|8347.9|8348.1|8346.9|162
1642392600000|2022-01-17 04:10:00|8348.6|8347.7|8348.2|8347.3|8349.1|8347.8|8348.2|8347.1|165
1642392900000|2022-01-17 04:15:00|8348.3|8347.4|8348|8347.1|8348.9|8347.7|8347.7|8346.5|148
1642393200000|2022-01-17 04:20:00|8347.9|8347|8347.7|8346.2|8348.6|8347.5|8347.5|8346.2|135
1642393500000|2022-01-17 04:25:00|8347.8|8346.3|8347.8|8346.3|8348.3|8347.1|8347.3|8346|154
1642393800000|2022-01-17 04:30:00|8347.7|8346.2|8348|8347.1|8348.8|8347.5|8347.1|8345.8|233
1642394100000|2022-01-17 04:35:00|8347.9|8347|8349.3|8347.8|8349.4|8348|8347.8|8346.5|175
1642394400000|2022-01-17 04:40:00|8349.2|8347.7|8349.1|8347.6|8349.5|8348.2|8348.6|8347.4|170
1642394700000|2022-01-17 04:45:00|8349.2|8347.7|8349|8347.5|8349.2|8348.3|8348.3|8347|137
1642395000000|2022-01-17 04:50:00|8348.7|8347.8|8348.3|8346.8|8349.3|8348.1|8348.1|8346.6|165
1642395300000|2022-01-17 04:55:00|8348.4|8346.9|8349.2|8347.7|8349.5|8348.2|8348.1|8346.8|177
1642395600000|2022-01-17 05:00:00|8349.1|8347.6|8349.1|8348.2|8349.6|8348.6|8348.4|8347.2|177
1642395900000|2022-01-17 05:05:00|8349.2|8348.3|8349.5|8348|8349.6|8348.4|8348.9|8347.8|167
1642396200000|2022-01-17 05:10:00|8349.4|8347.9|8349.3|8348.4|8349.7|8348.5|8348.8|8347.7|113
1642396500000|2022-01-17 05:15:00|8349.2|8348.3|8349.6|8348.1|8349.7|8348.6|8349.1|8347.8|133
1642396800000|2022-01-17 05:20:00|8349.7|8348.2|8349.8|8348.3|8350.1|8348.7|8348.9|8347.5|186
1642397100000|2022-01-17 05:25:00|8349.7|8348.2|8349.6|8348.1|8350.4|8349.3|8349.3|8348|136
1642397400000|2022-01-17 05:30:00|8349.5|8348|8350.7|8349.2|8351|8349.5|8349.5|8348|227
1642397700000|2022-01-17 05:35:00|8350.6|8349.1|8351.1|8350.2|8351.9|8350.6|8350|8348.8|244
1642398000000|2022-01-17 05:40:00|8351.3|8349.8|8351|8350.1|8351.7|8350.4|8350.9|8349.7|111
1642398300000|2022-01-17 05:45:00|8350.9|8350|8351.5|8350|8351.8|8350.5|8350.6|8349.4|176
1642398600000|2022-01-17 05:50:00|8351.1|8350.2|8351.9|8350.4|8352.2|8350.9|8350.6|8349.4|251
1642398900000|2022-01-17 05:55:00|8351.5|8350.6|8351.7|8350.2|8352.5|8351.3|8351|8349.8|256
1642399200000|2022-01-17 06:00:00|8351.6|8350.1|8351.4|8349.9|8351.9|8350.7|8350.7|8349.2|187
1642399500000|2022-01-17 06:05:00|8351.3|8349.8|8350.1|8348.6|8351.6|8350.4|8349.8|8348.5|153
1642399800000|2022-01-17 06:10:00|8350.2|8348.7|8348.6|8347.1|8350.2|8349|8348.1|8346.9|191
1642400100000|2022-01-17 06:15:00|8348.7|8347.2|8348.4|8346.9|8349.4|8347.9|8348|8346.7|157
1642400400000|2022-01-17 06:20:00|8348.3|8346.8|8348.3|8347.4|8348.8|8347.6|8348|8346.7|168
1642400700000|2022-01-17 06:25:00|8348.2|8347.3|8347.7|8346.2|8348.4|8347.4|8347.3|8346.1|205
1642401000000|2022-01-17 06:30:00|8347.6|8346.1|8348.3|8346.8|8348.5|8347|8346.8|8345.6|173
1642401300000|2022-01-17 06:35:00|8348.4|8346.9|8347.7|8346.2|8348.4|8346.9|8347|8345.8|110
1642401600000|2022-01-17 06:40:00|8347.6|8346.1|8347.7|8346.2|8347.9|8346.6|8346.4|8345.2|202
1642401900000|2022-01-17 06:45:00|8347.6|8346.1|8348.2|8347.3|8348.4|8347.4|8347.4|8346.1|201
1642402200000|2022-01-17 06:50:00|8348.3|8347.4|8349.3|8347.8|8350.1|8348.6|8348|8346.8|202
1642402500000|2022-01-17 06:55:00|8349.2|8347.7|8348.3|8346.8|8349.2|8347.8|8347.4|8346.2|234
1642402800000|2022-01-17 07:00:00|8348|8347.1|8348.8|8347.3|8350.6|8349.4|8348|8346.7|369
1642403100000|2022-01-17 07:05:00|8349|8347.5|8351.4|8349.9|8351.5|8350.2|8348.4|8347.2|415
1642403400000|2022-01-17 07:10:00|8351.3|8349.8|8351.1|8349.6|8351.4|8350.2|8348.8|8347.7|280
1642403700000|2022-01-17 07:15:00|8351.2|8349.7|8351.5|8350|8352.5|8351.3|8350.8|8349.4|327
1642404000000|2022-01-17 07:20:00|8351.4|8349.9|8352|8350.5|8352.3|8350.9|8350.8|8349.6|317
1642404300000|2022-01-17 07:25:00|8351.9|8350.4|8351.4|8350.5|8351.9|8350.6|8349.8|8348.5|303
1642404600000|2022-01-17 07:30:00|8351.5|8350.6|8351.7|8350.8|8352.7|8351.5|8350.7|8349.6|462
1642404900000|2022-01-17 07:35:00|8352|8350.5|8350.9|8350|8352|8351|8349.9|8348.7|392
1642405200000|2022-01-17 07:40:00|8350.8|8349.9|8349.9|8348.4|8351.4|8350.3|8349.3|8348.1|352
1642405500000|2022-01-17 07:45:00|8350|8348.5|8351.3|8350.4|8351.7|8350.5|8348.9|8347.7|350
1642405800000|2022-01-17 07:50:00|8351.4|8350.5|8350.7|8349.8|8352|8351.1|8349.6|8348.4|299
1642406100000|2022-01-17 07:55:00|8350.6|8349.7|8350.1|8348.6|8351.4|8350.2|8349.3|8348|326
1642406400000|2022-01-17 08:00:00|8350.2|8348.7|8349.6|8348.1|8350.6|8349.3|8346.8|8345.9|518
1642406700000|2022-01-17 08:05:00|8349.5|8348|8350.7|8349.8|8350.9|8350|8348.8|8347.8|610
1642407000000|2022-01-17 08:10:00|8350.6|8349.7|8352.5|8351|8352.6|8351.5|8350.2|8348.9|472
1642407300000|2022-01-17 08:15:00|8352.2|8350.7|8351.3|8349.8|8352.8|8351.7|8350.6|8349.5|365
1642407600000|2022-01-17 08:20:00|8351.2|8349.7|8352.7|8351.8|8353.3|8352.2|8350.9|8349.6|419
1642407900000|2022-01-17 08:25:00|8352.6|8351.7|8352.6|8351.1|8353.7|8352.5|8352.2|8351|396
1642408200000|2022-01-17 08:30:00|8352.5|8351|8354.5|8353|8354.6|8353.4|8351.9|8350.7|454
1642408500000|2022-01-17 08:35:00|8354.4|8352.9|8352.1|8351.2|8355|8353.7|8351.8|8350.9|480
1642408800000|2022-01-17 08:40:00|8351.9|8351|8354.3|8353.4|8354.8|8353.7|8351.7|8350.8|417
1642409100000|2022-01-17 08:45:00|8354.4|8353.5|8353.8|8352.9|8355.5|8354.4|8352.8|8351.8|497
1642409400000|2022-01-17 08:50:00|8353.9|8353|8351|8350.1|8354.9|8353.5|8350.5|8349.6|424
1642409700000|2022-01-17 08:55:00|8350.8|8349.9|8356.4|8354.9|8356.6|8355.1|8350.6|8349.4|471
1642410000000|2022-01-17 09:00:00|8356.7|8355.2|8355.8|8354.9|8357.5|8356.4|8354.9|8353.7|479
1642410300000|2022-01-17 09:05:00|8356.1|8354.6|8358.8|8357.3|8359.6|8358.4|8355.5|8354.5|435
1642410600000|2022-01-17 09:10:00|8358.5|8357.6|8360.1|8358.6|8361.1|8359.8|8357.8|8356.5|391
1642410900000|2022-01-17 09:15:00|8359.8|8358.9|8358.3|8357.4|8360.6|8359.4|8357.4|8356.2|433
1642411200000|2022-01-17 09:20:00|8358.5|8357.6|8357.6|8356.7|8359.6|8358.4|8356.6|8355.4|411
1642411500000|2022-01-17 09:25:00|8357.5|8356.6|8355.2|8354.3|8358.1|8357.2|8355.1|8353.9|446
1642411800000|2022-01-17 09:30:00|8355.3|8354.4|8354.3|8352.8|8355.6|8354.5|8353.2|8351.9|451
1642412100000|2022-01-17 09:35:00|8354|8353.1|8352.4|8351.5|8354.5|8353.3|8351.8|8350.3|431
1642412400000|2022-01-17 09:40:00|8352.8|8351.3|8349.7|8348.2|8354.3|8353|8349.4|8348.1|607
1642412700000|2022-01-17 09:45:00|8349.5|8348.6|8349.7|8348.8|8350.6|8349.4|8348.1|8347|445
1642413000000|2022-01-17 09:50:00|8349.6|8348.7|8350.8|8349.9|8352.1|8350.8|8348.8|8347.7|382
1642413300000|2022-01-17 09:55:00|8351.1|8349.6|8351.4|8350.5|8352.6|8351.5|8350|8348.9|420
1642413600000|2022-01-17 10:00:00|8351.3|8350.4|8351.2|8350.3|8352.7|8351.5|8350.2|8349|364
1642413900000|2022-01-17 10:05:00|8351.1|8350.2|8348.8|8347.9|8351.5|8350.3|8348.6|8347.4|377
1642414200000|2022-01-17 10:10:00|8348.9|8348|8349.8|8348.3|8350.3|8349|8345.7|8344.5|496
1642414500000|2022-01-17 10:15:00|8349.3|8348.4|8348.4|8346.9|8350.5|8349.2|8348.1|8346.9|285
1642414800000|2022-01-17 10:20:00|8348.5|8347|8348.2|8346.7|8349.3|8348.1|8347|8345.8|321
1642415100000|2022-01-17 10:25:00|8348.1|8346.6|8346.9|8346|8349.6|8348.4|8346.4|8345|312
1642415400000|2022-01-17 10:30:00|8346.8|8345.9|8347.5|8346|8348.3|8347.1|8346.8|8345.7|303
1642415700000|2022-01-17 10:35:00|8347.6|8346.1|8346.5|8345|8348|8346.7|8345.5|8344|348
1642416000000|2022-01-17 10:40:00|8346.2|8345.3|8345.6|8344.1|8347.2|8346|8344.8|8343.7|293
1642416300000|2022-01-17 10:45:00|8345.5|8344|8346.3|8344.8|8346.8|8345.9|8344.6|8343.2|360
1642416600000|2022-01-17 10:50:00|8346.4|8344.9|8347|8345.5|8347.5|8346.4|8345.5|8344.5|326
1642416900000|2022-01-17 10:55:00|8347.1|8345.6|8349.1|8347.6|8349.3|8347.9|8345.9|8344.6|299
1642417200000|2022-01-17 11:00:00|8349.2|8347.7|8348|8347.1|8349.4|8348.1|8346.6|8345.4|379
1642417500000|2022-01-17 11:05:00|8347.9|8347|8349.7|8348.8|8350.1|8348.9|8347.2|8345.9|395
1642417800000|2022-01-17 11:10:00|8349.6|8348.7|8350.7|8349.8|8352|8350.7|8349.2|8348.2|423
1642418100000|2022-01-17 11:15:00|8350.6|8349.7|8350.4|8349.5|8351.2|8350|8348|8346.9|428
1642418400000|2022-01-17 11:20:00|8350.5|8349.6|8352.1|8350.6|8354.2|8353.1|8350.2|8349.2|551
1642418700000|2022-01-17 11:25:00|8352.2|8350.7|8353.1|8352.2|8354.7|8353.8|8351.4|8350.2|330
1642419000000|2022-01-17 11:30:00|8353.3|8352.4|8353.1|8352.2|8354.4|8353.4|8352.7|8351.6|381
1642419300000|2022-01-17 11:35:00|8353.2|8352.3|8349.6|8348.7|8353.9|8352.7|8348.9|8347.6|482
1642419600000|2022-01-17 11:40:00|8349.5|8348.6|8353.6|8352.1|8353.7|8352.4|8348.9|8347.8|531
1642419900000|2022-01-17 11:45:00|8353.5|8352|8353.6|8352.1|8354.4|8353.1|8351.7|8350.6|528
1642420200000|2022-01-17 11:50:00|8353.5|8352|8358.4|8357.5|8358.7|8357.8|8352.1|8350.9|497
1642420500000|2022-01-17 11:55:00|8358.3|8357.4|8355.3|8354.4|8359|8357.8|8354.6|8353.7|566
1642420800000|2022-01-17 12:00:00|8355.4|8354.5|8356.4|8355.5|8356.5|8355.6|8353|8351.8|447
1642421100000|2022-01-17 12:05:00|8356.3|8355.4|8358.2|8357.3|8358.7|8357.5|8356.3|8355.4|452
1642421400000|2022-01-17 12:10:00|8358.1|8357.2|8359.1|8358.2|8360.2|8359|8357.4|8356.2|484
1642421700000|2022-01-17 12:15:00|8359.2|8358.3|8355.8|8354.9|8359.8|8358.7|8355.5|8354.3|477
1642422000000|2022-01-17 12:20:00|8355.7|8354.8|8356.4|8355.5|8356.7|8355.7|8354.3|8353.4|423
1642422300000|2022-01-17 12:25:00|8356.5|8355.6|8359.5|8358.6|8361.2|8360|8356.3|8355.4|520
1642422600000|2022-01-17 12:30:00|8359.6|8358.7|8358.3|8357.4|8360.1|8359|8357.6|8356.7|416
1642422900000|2022-01-17 12:35:00|8358.2|8357.3|8358.1|8357.2|8360.1|8358.9|8357.5|8356.4|383
1642423200000|2022-01-17 12:40:00|8358.2|8357.3|8359.8|8358.3|8360.2|8359|8357.4|8356.2|328
1642423500000|2022-01-17 12:45:00|8359.7|8358.2|8361.2|8360.3|8362.7|8361.4|8358.8|8357.7|342
1642423800000|2022-01-17 12:50:00|8361.3|8360.4|8358.1|8357.2|8361.4|8360.4|8358|8356.8|391
1642424100000|2022-01-17 12:55:00|8358|8357.1|8354.9|8354|8358.4|8357.5|8354|8352.9|571
1642424400000|2022-01-17 13:00:00|8355|8354.1|8357.8|8356.3|8359.7|8358.6|8355|8354.1|526
1642424700000|2022-01-17 13:05:00|8357.7|8356.8|8358.4|8356.9|8358.5|8357.4|8356.9|8355.7|437
1642425000000|2022-01-17 13:10:00|8358.6|8357.1|8357.8|8356.9|8360|8358.8|8357.2|8356.1|338
1642425300000|2022-01-17 13:15:00|8357.9|8357|8356|8355.1|8358.7|8357.7|8355.4|8354.2|395
1642425600000|2022-01-17 13:20:00|8355.9|8355|8352.9|8352|8357.3|8356.1|8352.5|8351.6|496
1642425900000|2022-01-17 13:25:00|8353|8352.1|8351.3|8349.8|8353.5|8352.4|8350.5|8349.2|396
1642426200000|2022-01-17 13:30:00|8351.2|8349.7|8351.2|8350.3|8351.8|8350.9|8350.1|8349.2|404
1642426500000|2022-01-17 13:35:00|8351.1|8350.2|8350.3|8349.4|8351.5|8350.5|8349.7|8348.5|402
1642426800000|2022-01-17 13:40:00|8350.4|8349.5|8351.1|8349.6|8352.7|8351.5|8350.1|8348.9|540
1642427100000|2022-01-17 13:45:00|8350.8|8349.9|8353.1|8352.2|8353.6|8352.6|8350.1|8348.9|465
1642427400000|2022-01-17 13:50:00|8353.2|8352.3|8353.9|8352.4|8354.8|8353.6|8352.5|8351.3|396
1642427700000|2022-01-17 13:55:00|8353.8|8352.3|8352.2|8351.3|8355.4|8354.2|8351.8|8350.9|479
1642428000000|2022-01-17 14:00:00|8352.3|8351.4|8353.3|8351.8|8353.3|8352.2|8351.2|8350.2|429
1642428300000|2022-01-17 14:05:00|8353|8352.1|8355.4|8353.9|8355.9|8354.8|8352|8350.8|444
1642428600000|2022-01-17 14:10:00|8355.5|8354|8351.3|8350.4|8357.1|8355.6|8351.1|8350.1|528
1642428900000|2022-01-17 14:15:00|8351.2|8350.3|8350.4|8349.5|8352.6|8351.4|8350.3|8349|402
1642429200000|2022-01-17 14:20:00|8350.8|8349.3|8349.8|8348.9|8351.4|8350.5|8349.6|8348.7|313
1642429500000|2022-01-17 14:25:00|8349.9|8349|8350.3|8349.4|8350.9|8350|8349.1|8348.2|321
1642429800000|2022-01-17 14:30:00|8350.2|8349.3|8350.7|8349.8|8351.4|8350.2|8350|8349|378
1642430100000|2022-01-17 14:35:00|8350.6|8349.7|8351.6|8350.1|8352.1|8351|8350|8348.9|410
1642430400000|2022-01-17 14:40:00|8351.7|8350.2|8353.3|8352.4|8354|8352.8|8350.6|8349.3|453
1642430700000|2022-01-17 14:45:00|8353.2|8352.3|8355.7|8354.8|8355.9|8354.9|8352.7|8351.4|399
1642431000000|2022-01-17 14:50:00|8355.6|8354.7|8355.7|8354.8|8357.1|8355.9|8354.9|8353.5|442
1642431300000|2022-01-17 14:55:00|8355.8|8354.9|8354|8352.5|8357.1|8355.9|8353.5|8352.3|569
1642431600000|2022-01-17 15:00:00|8354.1|8352.6|8352.9|8352|8354.6|8353.2|8351.7|8350.5|578
1642431900000|2022-01-17 15:05:00|8353.1|8352.2|8353.8|8352.3|8354.4|8353.2|8351.7|8350.5|493
1642432200000|2022-01-17 15:10:00|8353.9|8352.4|8354.9|8353.4|8356.1|8354.9|8353.2|8352|466
1642432500000|2022-01-17 15:15:00|8354.8|8353.3|8355.2|8353.7|8355.8|8354.7|8354.3|8353.1|384
1642432800000|2022-01-17 15:20:00|8354.8|8353.9|8354.3|8353.4|8355.3|8354.4|8353.4|8352.3|370
1642433100000|2022-01-17 15:25:00|8354.7|8353.2|8355.3|8353.8|8355.8|8354.4|8353.8|8352.6|494
1642433400000|2022-01-17 15:30:00|8355.2|8353.7|8355.8|8354.3|8357.1|8355.9|8354.5|8353.5|453
1642433700000|2022-01-17 15:35:00|8355.9|8354.4|8352|8350.5|8356.1|8354.9|8351.4|8350.1|409
1642434000000|2022-01-17 15:40:00|8352.1|8350.6|8353.3|8351.8|8355|8353.8|8350.9|8349.7|537
1642434300000|2022-01-17 15:45:00|8353.1|8351.6|8355.1|8353.6|8355.2|8354.1|8351.7|8350.5|482
1642434600000|2022-01-17 15:50:00|8354.9|8354|8352.9|8352|8356.2|8354.9|8352.3|8351.1|603
1642434900000|2022-01-17 15:55:00|8352.8|8351.9|8355.7|8354.8|8355.9|8354.9|8352.5|8351.3|715
1642435200000|2022-01-17 16:00:00|8355.6|8354.7|8355.7|8354.8|8356.4|8355.2|8353.5|8352.5|622
1642435500000|2022-01-17 16:05:00|8355.8|8354.9|8355.3|8354.4|8357.4|8356.1|8355.2|8354.3|390
1642435800000|2022-01-17 16:10:00|8355.5|8354.6|8355.2|8354.3|8355.7|8354.8|8354.2|8353|301
1642436100000|2022-01-17 16:15:00|8355.3|8354.4|8355.4|8354.5|8356.3|8355.4|8354.5|8353.4|279
1642436400000|2022-01-17 16:20:00|8355.3|8354.4|8355.6|8354.7|8355.8|8354.9|8353.9|8353|349
1642436700000|2022-01-17 16:25:00|8355.7|8354.8|8353.5|8352.6|8356.5|8355.4|8353|8352|398
1642437000000|2022-01-17 16:30:00|8353.6|8352.7|8353.5|8352.6|8355.7|8354.5|8353.1|8351.9|317
1642437300000|2022-01-17 16:35:00|8353.4|8352.5|8356|8355.1|8356.3|8355.2|8353.4|8352.5|265
1642437600000|2022-01-17 16:40:00|8356.1|8355.2|8355.3|8354.4|8356.4|8355.2|8354.3|8353.3|303
1642437900000|2022-01-17 16:45:00|8355.2|8354.3|8355.7|8354.2|8357|8355.8|8354.9|8353.8|322
1642438200000|2022-01-17 16:50:00|8355.3|8354.4|8356.2|8355.3|8357.5|8356.2|8355.1|8353.9|313
1642438500000|2022-01-17 16:55:00|8356.1|8355.2|8358.3|8357.4|8359|8357.8|8355.7|8354.6|352
1642438800000|2022-01-17 17:00:00|8358.4|8357.5|8358|8357.1|8359.1|8357.9|8356.8|8355.6|485
1642439100000|2022-01-17 17:05:00|8357.8|8356.9|8360.9|8359.4|8361.3|8360.2|8357.2|8356.1|387
1642439400000|2022-01-17 17:10:00|8360.7|8359.8|8358.6|8357.7|8360.7|8359.8|8358.5|8357.6|336
1642439700000|2022-01-17 17:15:00|8358.7|8357.8|8359.3|8358.4|8359.7|8358.4|8357.3|8356.1|241
1642440000000|2022-01-17 17:20:00|8359.2|8358.3|8358.5|8357|8359.6|8358.4|8357.5|8356.1|206
1642440300000|2022-01-17 17:25:00|8358.4|8356.9|8358.8|8357.3|8360.2|8358.7|8357.7|8356.3|243
1642440600000|2022-01-17 17:30:00|8358.9|8357.4|8359.6|8358.1|8359.6|8358.4|8357.9|8356.7|186
1642440900000|2022-01-17 17:35:00|8359.7|8358.2|8360|8358.5|8360.4|8359.2|8358.5|8357.3|234
1642441200000|2022-01-17 17:40:00|8359.9|8358.4|8359.5|8358|8361|8359.6|8359.2|8357.7|229
1642441500000|2022-01-17 17:45:00|8359.4|8357.9|8360.1|8358.6|8360.5|8359|8358.2|8356.7|233
1642441800000|2022-01-17 17:50:00|8360|8358.5|8359.8|8358.3|8360.9|8359.6|8359.7|8358.2|272
1642442100000|2022-01-17 17:55:00|8359.9|8358.4|8360.5|8359|8361|8359.5|8359.6|8358.1|249
1642442400000|2022-01-17 18:00:00|8360.4|8358.9|8361.4|8359.9|8361.6|8360.1|8360.2|8358.7|244
1642442700000|2022-01-17 18:05:00|8361.3|8359.8|8361.3|8359.8|8361.8|8360.5|8360.9|8359.6|163
1642443000000|2022-01-17 18:10:00|8361.4|8359.9|8361.5|8360|8362.1|8360.6|8361.1|8359.7|125
1642443300000|2022-01-17 18:15:00|8361.6|8360.1|8361.9|8360.4|8362|8360.7|8361|8359.8|105
1642443600000|2022-01-17 18:20:00|8361.7|8360.2|8362|8361.1|8362.8|8361.4|8361.4|8360.1|124
1642443900000|2022-01-17 18:25:00|8362.1|8360.6|8362.1|8360.6|8362.4|8361|8361.8|8360.5|71
1642444200000|2022-01-17 18:30:00|8362.2|8360.7|8361.4|8359.9|8362.3|8361.1|8361.2|8359.7|121
1642444500000|2022-01-17 18:35:00|8361.3|8359.8|8361.1|8359.6|8361.6|8360.1|8360.5|8359|113
1642444800000|2022-01-17 18:40:00|8361|8359.5|8361.2|8359.7|8361.3|8359.8|8360.7|8359.2|117
1642445100000|2022-01-17 18:45:00|8361.3|8359.8|8360.3|8358.8|8361.3|8359.8|8360.1|8358.6|198
1642445400000|2022-01-17 18:50:00|8360.4|8358.9|8360.3|8358.8|8360.6|8359.1|8360|8358.5|108
1642445700000|2022-01-17 18:55:00|8360.4|8358.9|8360|8358.5|8360.7|8359.2|8359.9|8358.4|120
1642446000000|2022-01-17 19:00:00|8359.9|8358.4|8359.2|8357.7|8360.2|8358.8|8359|8357.6|148
1642446300000|2022-01-17 19:05:00|8359.1|8357.6|8359.5|8358|8360.3|8358.9|8359.1|8357.6|115
1642446600000|2022-01-17 19:10:00|8359.4|8357.9|8359|8357.5|8359.7|8358.4|8358.7|8357.2|144
1642446900000|2022-01-17 19:15:00|8359.1|8357.6|8359.5|8358|8359.9|8358.4|8358.7|8357.2|179
1642447200000|2022-01-17 19:20:00|8359.6|8358.1|8358.8|8357.3|8359.6|8358.2|8358.7|8357.2|127
1642447500000|2022-01-17 19:25:00|8358.9|8357.4|8359.1|8357.6|8359.2|8357.8|8358.6|8357.1|111
1642447800000|2022-01-17 19:30:00|8359.2|8357.7|8358.6|8357.1|8359.4|8358|8358.3|8356.9|149
1642448100000|2022-01-17 19:35:00|8358.8|8357.3|8359.8|8358.3|8360|8358.5|8358.5|8357|151
1642448400000|2022-01-17 19:40:00|8359.7|8358.2|8360.6|8359.1|8360.8|8359.3|8359.2|8357.8|132
1642448700000|2022-01-17 19:45:00|8360.5|8359|8360.5|8359|8361.2|8359.7|8360.1|8358.7|135
1642449000000|2022-01-17 19:50:00|8360.6|8359.1|8360.4|8359.5|8361|8359.6|8360.3|8359|93
1642449300000|2022-01-17 19:55:00|8360.5|8359.6|8359.3|8357.8|8361.2|8359.7|8359.2|8357.7|205
1642449600000|2022-01-17 20:00:00|8359.4|8357.9|8359.5|8358|8360|8358.5|8359|8357.5|171
1642449900000|2022-01-17 20:05:00|8359.4|8357.9|8359.3|8358.4|8360.1|8358.7|8359.3|8357.8|115
1642450200000|2022-01-17 20:10:00|8359.2|8358.3|8359.8|8358.3|8359.9|8358.6|8359.1|8358.1|41
1642450500000|2022-01-17 20:15:00|8359.9|8358.4|8359.9|8358.4|8360|8358.5|8359.8|8358.3|40
1642450800000|2022-01-17 20:20:00|8360|8358.5|8361.1|8359.6|8361.3|8359.8|8359.6|8358.1|87
1642451100000|2022-01-17 20:25:00|8361.2|8359.7|8361.8|8360.3|8361.9|8360.7|8360.8|8359.5|97
1642451400000|2022-01-17 20:30:00|8361.5|8360.6|8361.7|8360.2|8361.9|8360.7|8361.1|8359.9|57
1642451700000|2022-01-17 20:35:00|8361.6|8360.1|8361.9|8360.4|8362|8360.7|8361.1|8359.9|68
1642452000000|2022-01-17 20:40:00|8361.8|8360.3|8362.1|8360.6|8362.5|8361.1|8361.5|8360.3|84
1642452300000|2022-01-17 20:45:00|8362|8360.5|8362.2|8360.7|8362.2|8360.8|8361.5|8360.2|86
1642452600000|2022-01-17 20:50:00|8362.1|8360.6|8362.6|8361.1|8362.8|8361.3|8361.5|8360.3|146
1642452900000|2022-01-17 20:55:00|8362.5|8361|8361.3|8359.8|8362.6|8361.1|8360.5|8359.3|197
1642453200000|2022-01-17 21:00:00|8361.2|8359.7|8359.8|8358.3|8361.9|8360.4|8359.7|8358.2|230
1642453500000|2022-01-17 21:05:00|8359.7|8358.2|8359.7|8358.2|8360.1|8358.6|8359.7|8358.2|96
1642453800000|2022-01-17 21:10:00|8359.8|8358.3|8359.3|8357.8|8359.9|8358.4|8359.1|8357.6|82
1642454100000|2022-01-17 21:15:00|8359.2|8357.7|8359.2|8357.7|8359.4|8358.1|8358.6|8357.1|72
1642454400000|2022-01-17 21:20:00|8359.6|8358.1|8360.1|8358.6|8360.2|8358.7|8359.3|8357.8|89
1642454700000|2022-01-17 21:25:00|8360.2|8358.7|8361|8359.5|8361.2|8359.7|8360.1|8358.6|78
1642455000000|2022-01-17 21:30:00|8361.1|8359.6|8360.7|8359.2|8361.1|8359.6|8360.5|8359|141
1642455300000|2022-01-17 21:35:00|8360.6|8359.1|8360.4|8358.9|8360.8|8359.3|8360.2|8358.7|343
1642455600000|2022-01-17 21:40:00|8360.3|8358.8|8360.7|8359.2|8361.1|8359.6|8359.9|8358.4|131
1642455900000|2022-01-17 21:45:00|8360.6|8359.1|8361.7|8360.2|8362|8360.4|8360.2|8358.7|241
1642456200000|2022-01-17 21:50:00|8361.6|8360.1|8361.3|8358|8362.4|8360.1|8360.9|8357.4|967
1642456500000|2022-01-17 21:55:00|8361.5|8357.8|8365.5|8354.5|8367.1|8358.7|8361.2|8353.9|565
1642456800000|2022-01-17 22:00:00|8365.2|8354.2|8366.7|8355.7|8367.6|8356.6|8364.9|8353.9|57
1642457100000|2022-01-17 22:05:00|8367.2|8356.2|8367.2|8356.2|8367.6|8356.6|8366.4|8355.4|36
1642457400000|2022-01-17 22:10:00|8366.2|8355.2|8366.3|8355.3|8367.1|8356.5|8365.6|8354.6|179
1642457700000|2022-01-17 22:15:00|8366.5|8355.5|8366.6|8355.6|8367|8356.5|8365.1|8354.1|124
1642458000000|2022-01-17 22:20:00|8366.4|8355.4|8365.7|8354.7|8368|8357.7|8365.3|8354.3|117
1642458300000|2022-01-17 22:25:00|8365.5|8354.5|8365.7|8354.7|8367.6|8357.1|8365.1|8354.1|84
1642458600000|2022-01-17 22:30:00|8366.5|8355.5|8365.8|8354.8|8367.4|8358.6|8365|8354.4|276
1642458900000|2022-01-17 22:35:00|8365.7|8354.7|8364.3|8355.4|8366.1|8356.1|8364.2|8354.2|195
1642459200000|2022-01-17 22:40:00|8364.2|8355.7|8365.4|8354.5|8365.5|8357.8|8364.1|8354.2|301
1642459500000|2022-01-17 22:45:00|8365.5|8354.6|8364.8|8354.9|8366.7|8356.4|8364.2|8354|396
1642459800000|2022-01-17 22:50:00|8365|8354.8|8364.5|8356.4|8365.6|8357.2|8364.2|8353.4|340
1642460100000|2022-01-17 22:55:00|8364.7|8355.8|8365.5|8354.5|8365.7|8357.7|8363.9|8353.3|425
1642460400000|2022-01-17 23:00:00|8365.6|8354.6|8361.6|8358.6|8365.6|8359.7|8360|8352.7|508
1642460700000|2022-01-17 23:05:00|8361.5|8358.7|8361.8|8360.3|8362.6|8360.4|8361|8358.6|193
1642461000000|2022-01-17 23:10:00|8361.7|8360.2|8360.8|8359.3|8362.7|8361|8360.7|8358.9|102
1642461300000|2022-01-17 23:15:00|8360.7|8359.2|8361.7|8360.2|8361.7|8360.2|8360.6|8359.1|95
1642461600000|2022-01-17 23:20:00|8361.6|8360.1|8360.9|8359.4|8362|8360.5|8360.8|8359.3|62
1642461900000|2022-01-17 23:25:00|8361|8359.5|8360.6|8359.1|8361.7|8360.2|8360.6|8359.1|144
1642462200000|2022-01-17 23:30:00|8360.7|8359.2|8360.3|8358.8|8361.2|8359.7|8360.2|8358.7|130
1642462500000|2022-01-17 23:35:00|8360.1|8358.6|8359.4|8357.9|8360.8|8359.3|8359.1|8357.6|181
1642462800000|2022-01-17 23:40:00|8359.5|8358|8361.1|8359.6|8361.3|8359.8|8359.2|8357.7|231
1642463100000|2022-01-17 23:45:00|8361.2|8359.7|8360.8|8359.3|8361.6|8360.1|8360.5|8359|127
1642463400000|2022-01-17 23:50:00|8360.9|8359.4|8361.3|8359.8|8361.5|8360|8360.9|8359.4|117
1642463700000|2022-01-17 23:55:00|8361.1|8359.6|8361.4|8359.9|8361.4|8359.9|8360.6|8359.1|133
1642464000000|2022-01-18 00:00:00|8361.3|8359.8|8360|8358.5|8361.9|8360.4|8359.7|8358.2|183
1642464300000|2022-01-18 00:05:00|8360.1|8358.6|8359.3|8357.8|8360.6|8359.1|8359.1|8357.7|150
1642464600000|2022-01-18 00:10:00|8359.2|8357.7|8358.7|8357.8|8359.7|8358.2|8358.4|8357.2|146
1642464900000|2022-01-18 00:15:00|8358.6|8357.7|8359.3|8357.8|8359.9|8358.6|8358.6|8357.5|176
1642465200000|2022-01-18 00:20:00|8359.2|8357.7|8359.6|8358.1|8359.8|8358.5|8358.6|8357.3|171
1642465500000|2022-01-18 00:25:00|8359.5|8358|8359.2|8357.7|8360.9|8359.4|8358.8|8357.4|187
1642465800000|2022-01-18 00:30:00|8359.3|8357.8|8358.7|8357.2|8360|8358.6|8358.3|8357.1|141
1642466100000|2022-01-18 00:35:00|8358.6|8357.1|8359.6|8358.1|8359.9|8358.6|8358.4|8357.1|170
1642466400000|2022-01-18 00:40:00|8359.2|8358.3|8359.3|8357.8|8359.4|8358.4|8358.4|8357.1|151
1642466700000|2022-01-18 00:45:00|8359.4|8357.9|8359.4|8357.9|8360.3|8358.9|8359.1|8357.8|207
1642467000000|2022-01-18 00:50:00|8359.5|8358|8362.5|8361|8362.6|8361.4|8359.4|8357.9|211
1642467300000|2022-01-18 00:55:00|8362.2|8360.7|8361|8359.5|8362.6|8361.1|8360.3|8359|220
1642467600000|2022-01-18 01:00:00|8360.9|8359.4|8361.1|8360.2|8361.6|8360.5|8359.7|8358.4|292
1642467900000|2022-01-18 01:05:00|8361.3|8359.8|8361.7|8360.8|8362.3|8361.1|8361|8359.8|226
1642468200000|2022-01-18 01:10:00|8361.8|8360.9|8361.2|8359.7|8362.3|8361.1|8360.8|8359.5|154
1642468500000|2022-01-18 01:15:00|8361.3|8359.8|8361.3|8360.4|8362|8360.8|8360.4|8359.5|245
1642468800000|2022-01-18 01:20:00|8361.4|8360.5|8361.5|8360|8362.5|8361.4|8361.1|8359.7|281
1642469100000|2022-01-18 01:25:00|8361.6|8360.1|8361.8|8360.9|8362.4|8361.4|8361.3|8360|138
1642469400000|2022-01-18 01:30:00|8362|8361.1|8363|8362.1|8363.6|8362.7|8361.5|8360.3|188
1642469700000|2022-01-18 01:35:00|8363.1|8362.2|8361.3|8360.4|8363.4|8362.2|8361|8360|313
1642470000000|2022-01-18 01:40:00|8361.2|8360.3|8361.5|8360.6|8362.3|8361.2|8360.9|8359.9|264
1642470300000|2022-01-18 01:45:00|8361.4|8360.5|8361.2|8359.7|8362|8360.6|8360.5|8359.1|182
1642470600000|2022-01-18 01:50:00|8361.1|8359.6|8360.2|8358.7|8361.4|8360.2|8359.4|8358.2|239
1642470900000|2022-01-18 01:55:00|8360|8359.1|8360.4|8359.5|8361.2|8359.9|8358.9|8357.7|333
1642471200000|2022-01-18 02:00:00|8360.3|8359.4|8360.7|8359.8|8361.5|8360.3|8360.2|8359|324
1642471500000|2022-01-18 02:05:00|8360.8|8359.9|8361.8|8360.3|8362.1|8361|8360.8|8359.5|242
1642471800000|2022-01-18 02:10:00|8361.9|8360.4|8360.6|8359.7|8362|8360.9|8360.6|8359.5|203
1642472100000|2022-01-18 02:15:00|8360.7|8359.8|8360.9|8359.4|8361.4|8360.3|8360.2|8359.3|211
1642472400000|2022-01-18 02:20:00|8360.6|8359.7|8360.4|8359.5|8360.9|8360|8359.9|8358.8|193
1642472700000|2022-01-18 02:25:00|8360.3|8359.4|8360.5|8359.6|8360.8|8359.8|8359.6|8358.4|184
1642473000000|2022-01-18 02:30:00|8360.6|8359.7|8361.6|8360.1|8361.9|8360.8|8360.4|8359.5|140
1642473300000|2022-01-18 02:35:00|8361.7|8360.2|8362.2|8361.3|8362.3|8361.4|8361.4|8360.2|110
1642473600000|2022-01-18 02:40:00|8362.5|8361|8362|8361.1|8362.6|8361.4|8361.7|8360.7|169
1642473900000|2022-01-18 02:45:00|8361.9|8361|8362.1|8360.6|8363.6|8362.3|8361.3|8360.4|415
1642474200000|2022-01-18 02:50:00|8362.2|8360.7|8363|8361.5|8363.2|8361.9|8360.8|8359.6|410
1642474500000|2022-01-18 02:55:00|8363.1|8361.6|8362.6|8361.1|8363.3|8362|8361.1|8359.9|347
1642474800000|2022-01-18 03:00:00|8362.7|8361.2|8360.8|8359.3|8362.7|8361.2|8360.3|8358.8|339
1642475100000|2022-01-18 03:05:00|8360.5|8359.6|8361.7|8360.2|8361.9|8360.8|8360.2|8359.2|199
1642475400000|2022-01-18 03:10:00|8361.4|8360.5|8361.4|8360.5|8362.2|8361|8361.1|8359.9|208
1642475700000|2022-01-18 03:15:00|8361.3|8360.4|8360.6|8359.7|8361.7|8360.6|8360.5|8359.5|185
1642476000000|2022-01-18 03:20:00|8360.5|8359.6|8361.2|8360.3|8362.3|8361.2|8360.5|8359.4|315
1642476300000|2022-01-18 03:25:00|8361.3|8360.4|8361.8|8360.3|8362|8360.8|8360.9|8359.7|288
1642476600000|2022-01-18 03:30:00|8361.9|8360.4|8360.6|8359.1|8362|8360.5|8360.2|8358.9|392
1642476900000|2022-01-18 03:35:00|8360.3|8359.4|8362.4|8360.9|8364.6|8363.1|8360.1|8358.8|576
1642477200000|2022-01-18 03:40:00|8362.3|8360.8|8362.8|8361.3|8363.2|8361.9|8361|8359.5|683
1642477500000|2022-01-18 03:45:00|8362.7|8361.2|8360.8|8359.3|8363.7|8362.5|8360.2|8358.7|759
1642477800000|2022-01-18 03:50:00|8360.7|8359.2|8359.1|8357.6|8361.8|8360.8|8358.7|8357.2|695
1642478100000|2022-01-18 03:55:00|8359|8357.5|8359.9|8358.4|8360.6|8359.1|8358.4|8356.9|608
1642478400000|2022-01-18 04:00:00|8360|8358.5|8359.9|8358.4|8361.2|8359.9|8359.1|8357.8|430
1642478700000|2022-01-18 04:05:00|8359.8|8358.3|8359.8|8358.3|8360.9|8359.7|8359.2|8358|340
1642479000000|2022-01-18 04:10:00|8359.5|8358.6|8359.9|8358.4|8361.2|8360|8359.3|8358|417
1642479300000|2022-01-18 04:15:00|8359.8|8358.3|8359.9|8358.4|8360.1|8358.9|8358.7|8357.8|311
1642479600000|2022-01-18 04:20:00|8359.6|8358.7|8360.4|8359.5|8360.9|8359.6|8359.2|8357.7|321
1642479900000|2022-01-18 04:25:00|8360.3|8359.4|8360.5|8359|8361.7|8360.5|8360.2|8359|310
1642480200000|2022-01-18 04:30:00|8360.3|8359.4|8361.5|8360|8362.1|8360.9|8360.2|8358.9|353
1642480500000|2022-01-18 04:35:00|8361.4|8359.9|8360.2|8359.3|8362.1|8360.9|8359.4|8358.1|287
1642480800000|2022-01-18 04:40:00|8360.3|8359.4|8360.1|8359.2|8360.8|8359.6|8359.7|8358.5|236
1642481100000|2022-01-18 04:45:00|8360|8359.1|8360.9|8359.4|8361.3|8360.1|8360|8359|261
1642481400000|2022-01-18 04:50:00|8361|8359.5|8360.1|8358.6|8361.1|8360|8359.7|8358.5|357
1642481700000|2022-01-18 04:55:00|8360.2|8358.7|8359.7|8358.8|8360.4|8359.1|8359.3|8358.1|243
1642482000000|2022-01-18 05:00:00|8359.8|8358.9|8359.3|8358.4|8360.4|8359.2|8359.2|8358.1|279
1642482300000|2022-01-18 05:05:00|8359.4|8358.5|8358.3|8356.8|8359.7|8358.5|8357.9|8356.6|287
1642482600000|2022-01-18 05:10:00|8358.2|8356.7|8359.5|8358|8359.8|8358.7|8357.6|8356.5|358
1642482900000|2022-01-18 05:15:00|8359.6|8358.1|8359.2|8358.3|8359.8|8358.6|8358.3|8357.1|203
1642483200000|2022-01-18 05:20:00|8359.3|8358.4|8359.1|8357.6|8359.8|8358.7|8358.9|8357.4|246
1642483500000|2022-01-18 05:25:00|8359|8357.5|8358.1|8357.2|8359.4|8358.3|8358|8356.8|227
1642483800000|2022-01-18 05:30:00|8358|8357.1|8359.5|8358.6|8360.3|8359.4|8357.7|8356.5|392
1642484100000|2022-01-18 05:35:00|8359.6|8358.7|8359.5|8358|8359.9|8358.9|8359.1|8357.9|164
1642484400000|2022-01-18 05:40:00|8359.4|8357.9|8359.8|8358.3|8360.4|8359.2|8359.1|8357.9|195
1642484700000|2022-01-18 05:45:00|8359.5|8358.6|8358.7|8357.2|8360|8359.1|8358.4|8357.2|223
1642485000000|2022-01-18 05:50:00|8358.8|8357.3|8358.1|8357.2|8359.5|8358.4|8356.5|8355.5|263
1642485300000|2022-01-18 05:55:00|8358|8357.1|8359.8|8358.3|8359.8|8358.7|8358|8356.8|257
1642485600000|2022-01-18 06:00:00|8359.7|8358.2|8357.8|8356.3|8359.7|8358.4|8357.1|8355.9|279
1642485900000|2022-01-18 06:05:00|8357.7|8356.2|8356.9|8356|8358.1|8356.9|8356.7|8355.3|304
1642486200000|2022-01-18 06:10:00|8356.8|8355.9|8357.2|8355.7|8357.6|8356.7|8356.3|8355.1|265
1642486500000|2022-01-18 06:15:00|8357.1|8355.6|8357.1|8356.2|8357.8|8356.6|8356.2|8355.1|317
1642486800000|2022-01-18 06:20:00|8357.2|8356.3|8358.3|8357.4|8359.4|8358.1|8357.1|8356.1|323
1642487100000|2022-01-18 06:25:00|8358.4|8357.5|8358.7|8357.2|8359.7|8358.5|8357.8|8356.5|326
1642487400000|2022-01-18 06:30:00|8358.4|8357.5|8357.6|8356.1|8358.7|8357.5|8357.3|8356|395
1642487700000|2022-01-18 06:35:00|8357.3|8356.4|8358.6|8357.7|8359.2|8358.1|8357|8356|222
1642488000000|2022-01-18 06:40:00|8358.5|8357.6|8359.8|8358.3|8360|8358.8|8358.2|8357|374
1642488300000|2022-01-18 06:45:00|8359.9|8358.4|8359.9|8358.4|8360.6|8359.1|8358.9|8357.5|403
1642488600000|2022-01-18 06:50:00|8359.6|8358.7|8359.8|8358.3|8360.1|8358.8|8358.9|8357.5|326
1642488900000|2022-01-18 06:55:00|8359.7|8358.2|8359.1|8357.6|8360.6|8359.3|8358.4|8356.3|449
1642489200000|2022-01-18 07:00:00|8359.6|8357.1|8356.1|8355.2|8360.6|8358|8355.5|8354.2|640
1642489500000|2022-01-18 07:05:00|8356.4|8354.9|8357.2|8356.3|8357.7|8356.6|8355.1|8353.9|562
1642489800000|2022-01-18 07:10:00|8357.3|8356.4|8355.9|8354.4|8357.6|8356.7|8355.5|8354.4|585
1642490100000|2022-01-18 07:15:00|8356|8354.5|8356.8|8355.9|8358.2|8357.3|8355.1|8353.9|571
1642490400000|2022-01-18 07:20:00|8356.7|8355.8|8356|8355.1|8357.4|8356.2|8354.8|8353.7|573
1642490700000|2022-01-18 07:25:00|8356.3|8354.8|8356.4|8354.9|8356.7|8355.5|8354|8352.9|596
1642491000000|2022-01-18 07:30:00|8356.2|8355.3|8358.8|8357.9|8360|8359.1|8356|8355|461
1642491300000|2022-01-18 07:35:00|8358.9|8358|8357.4|8356.5|8359.1|8358|8356.3|8355.4|577
1642491600000|2022-01-18 07:40:00|8357.5|8356.6|8357.6|8356.1|8358.8|8357.7|8356.5|8355.6|579
1642491900000|2022-01-18 07:45:00|8357.3|8356.4|8356.5|8355.6|8357.8|8356.6|8354.2|8353.1|538
1642492200000|2022-01-18 07:50:00|8356.4|8355.5|8356.3|8355.4|8356.9|8356|8354.8|8353.8|402
1642492500000|2022-01-18 07:55:00|8356.2|8355.3|8353.5|8352.6|8356.6|8355.4|8352.2|8351.1|645
1642492800000|2022-01-18 08:00:00|8353.6|8352.7|8357.1|8355.6|8357.2|8356.1|8352.6|8351.2|784
1642493100000|2022-01-18 08:05:00|8356.8|8355.9|8355.4|8354.5|8357.1|8356|8353.4|8352.4|704
1642493400000|2022-01-18 08:10:00|8355.3|8354.4|8356.3|8355.4|8357.9|8357|8353.7|8352.8|679
1642493700000|2022-01-18 08:15:00|8356.5|8355.6|8357.8|8356.9|8359|8357.9|8356.2|8355.1|658
1642494000000|2022-01-18 08:20:00|8358|8356.5|8357.7|8356.8|8359|8357.9|8356.1|8355.2|677
1642494300000|2022-01-18 08:25:00|8357.5|8356.6|8357.2|8356.3|8358.4|8357.2|8355.3|8354.2|691
1642494600000|2022-01-18 08:30:00|8357|8356.1|8354.4|8353.5|8358|8356.9|8353|8352|599
1642494900000|2022-01-18 08:35:00|8354.3|8353.4|8352.9|8352|8354.6|8353.6|8352|8350.9|597
1642495200000|2022-01-18 08:40:00|8353|8352.1|8353.9|8352.4|8356|8354.7|8352.7|8351.8|668
1642495500000|2022-01-18 08:45:00|8354|8353|8353.1|8352.2|8355.4|8354.5|8352.6|8351.7|667
1642495800000|2022-01-18 08:50:00|8353|8352.1|8351.4|8350.5|8353.5|8352.5|8350.6|8349.7|571
1642496100000|2022-01-18 08:55:00|8351.3|8350.4|8352.6|8351.1|8353.7|8352.5|8350.5|8349.6|728
1642496400000|2022-01-18 09:00:00|8352.5|8351|8353.7|8352.8|8355.2|8354.3|8350.4|8349.5|632
1642496700000|2022-01-18 09:05:00|8353.6|8352.7|8359.3|8358.4|8360|8359.1|8353.5|8352.6|622
1642497000000|2022-01-18 09:10:00|8359.4|8358.5|8359|8358.1|8362.1|8361|8359|8357.9|684
1642497300000|2022-01-18 09:15:00|8359.1|8358.2|8360.2|8359.3|8362|8361|8359.1|8358|622
1642497600000|2022-01-18 09:20:00|8360.1|8359.2|8358.5|8357.6|8361.4|8360.3|8358.3|8357.4|674
1642497900000|2022-01-18 09:25:00|8358.6|8357.7|8357.5|8356.6|8358.9|8357.9|8357.2|8356.1|561
1642498200000|2022-01-18 09:30:00|8357.4|8356.5|8358.9|8358|8359.6|8358.5|8355.8|8354.9|596
1642498500000|2022-01-18 09:35:00|8358.8|8357.9|8361|8360.1|8362.5|8361.4|8358.7|8357.8|536
1642498800000|2022-01-18 09:40:00|8360.9|8360|8360.2|8359.3|8361.6|8360.6|8359.8|8358.9|534
1642499100000|2022-01-18 09:45:00|8360.3|8359.4|8359.8|8358.9|8360.5|8359.5|8358.8|8357.9|651
1642499400000|2022-01-18 09:50:00|8360.1|8359.2|8359.6|8358.7|8361.8|8360.7|8358.7|8357.8|520
1642499700000|2022-01-18 09:55:00|8359.7|8358.8|8363.1|8361.6|8364|8363|8359.6|8358.7|556
1642500000000|2022-01-18 10:00:00|8363.2|8361.7|8365.7|8364.8|8366.7|8365.4|8362.7|8361.6|739
1642500300000|2022-01-18 10:05:00|8365.6|8364.7|8363.6|8362.7|8367|8366.1|8363.5|8362.6|504
1642500600000|2022-01-18 10:10:00|8363.9|8363|8364.4|8363.5|8365.7|8364.4|8363.3|8362.3|513
1642500900000|2022-01-18 10:15:00|8364.3|8363.4|8364.4|8363.5|8365.9|8365|8364.2|8363.3|417
1642501200000|2022-01-18 10:20:00|8364.5|8363.6|8364.7|8363.8|8365.6|8364.6|8363.1|8362|511
1642501500000|2022-01-18 10:25:00|8364.6|8363.7|8364.3|8363.4|8364.8|8363.9|8362.8|8361.9|454
1642501800000|2022-01-18 10:30:00|8364.4|8363.5|8364.1|8363.2|8364.8|8363.8|8362.8|8361.8|419
1642502100000|2022-01-18 10:35:00|8364.2|8363.3|8366.3|8365.4|8367.1|8366|8363.5|8362.6|479
1642502400000|2022-01-18 10:40:00|8366.5|8365|8366.8|8365.9|8369.7|8368.5|8365.8|8364.7|505
1642502700000|2022-01-18 10:45:00|8366.9|8366|8365.3|8364.4|8367.9|8366.9|8365.3|8364.4|437
1642503000000|2022-01-18 10:50:00|8365.2|8364.3|8367.4|8366.5|8367.5|8366.5|8365.2|8364.3|378
1642503300000|2022-01-18 10:55:00|8367.3|8366.4|8367.5|8366.6|8368.3|8367.4|8366|8365|373
1642503600000|2022-01-18 11:00:00|8367.6|8366.7|8366.9|8366|8369.4|8368.4|8366.7|8365.7|396
1642503900000|2022-01-18 11:05:00|8366.8|8365.9|8366.8|8365.9|8367.9|8366.8|8365.8|8364.6|440
1642504200000|2022-01-18 11:10:00|8366.7|8365.8|8365.9|8365|8367.9|8367|8365.1|8364.2|391
1642504500000|2022-01-18 11:15:00|8366|8365.1|8366|8365.1|8367.9|8367|8365.4|8364.5|337
1642504800000|2022-01-18 11:20:00|8365.9|8365|8365.4|8364.5|8367|8366.1|8364.3|8363.3|452
1642505100000|2022-01-18 11:25:00|8365.5|8364.6|8364.6|8363.7|8366|8365.1|8364.1|8363.1|458
1642505400000|2022-01-18 11:30:00|8364.5|8363.6|8363.3|8361.8|8365.2|8364|8363|8361.8|305
1642505700000|2022-01-18 11:35:00|8362.9|8362|8361.3|8359.8|8363.1|8362|8360.3|8359.2|412
1642506000000|2022-01-18 11:40:00|8361.1|8360.2|8361.5|8360.6|8363|8361.8|8360.9|8360|262
1642506300000|2022-01-18 11:45:00|8361.7|8360.8|8362.9|8362|8363.1|8362.2|8361.2|8360.3|391
1642506600000|2022-01-18 11:50:00|8362.8|8361.9|8364.1|8363.2|8365.2|8364.3|8362.6|8361.6|348
1642506900000|2022-01-18 11:55:00|8364|8363.1|8371|8370.1|8372.4|8371.4|8363.2|8362.3|813
1642507200000|2022-01-18 12:00:00|8371.1|8370.2|8374|8373.1|8374.3|8373.3|8371.1|8370.2|704
1642507500000|2022-01-18 12:05:00|8374.1|8373.2|8372.2|8371.3|8374.7|8373.7|8371.7|8370.7|378
1642507800000|2022-01-18 12:10:00|8372.1|8371.2|8373.8|8372.9|8374|8373.1|8370.4|8369.5|435
1642508100000|2022-01-18 12:15:00|8373.7|8372.8|8376.7|8375.8|8378.6|8377.7|8373.2|8372.3|582
1642508400000|2022-01-18 12:20:00|8376.8|8375.9|8376.1|8375.2|8377.9|8377|8374.8|8373.9|509
1642508700000|2022-01-18 12:25:00|8376|8375.1|8374.4|8373.5|8377|8376|8374.2|8373.3|458
1642509000000|2022-01-18 12:30:00|8374.3|8373.4|8375.3|8374.4|8375.4|8374.5|8374.3|8373.3|353
1642509300000|2022-01-18 12:35:00|8375.2|8374.3|8374.5|8373.6|8377.2|8376.3|8373.9|8373|408
1642509600000|2022-01-18 12:40:00|8374.6|8373.7|8376.5|8375.6|8377|8376.1|8374.4|8373.4|434
1642509900000|2022-01-18 12:45:00|8376.4|8375.5|8375.1|8374.2|8376.9|8376|8373.8|8372.6|582
1642510200000|2022-01-18 12:50:00|8375.4|8373.9|8371.9|8371|8375.4|8374.3|8371.5|8370.6|468
1642510500000|2022-01-18 12:55:00|8371.7|8370.8|8375.6|8374.1|8375.8|8374.6|8371.6|8370.7|541
1642510800000|2022-01-18 13:00:00|8375.3|8374.4|8374.1|8373.2|8379.6|8378.5|8374|8373.1|728
1642511100000|2022-01-18 13:05:00|8374|8373.1|8372.3|8371.4|8374.2|8373.3|8371.1|8370.2|580
1642511400000|2022-01-18 13:10:00|8372.4|8371.5|8367.9|8367|8373.3|8372.4|8366.7|8365.8|628
1642511700000|2022-01-18 13:15:00|8367.8|8366.9|8369|8368.1|8370|8369.1|8367.1|8366.2|693
1642512000000|2022-01-18 13:20:00|8368.9|8368|8369.3|8368.4|8369.3|8368.4|8365.6|8364.7|566
1642512300000|2022-01-18 13:25:00|8369.4|8368.5|8367.8|8366.3|8369.8|8368.8|8367.7|8366.2|512
1642512600000|2022-01-18 13:30:00|8367.9|8366.4|8368.4|8367.5|8369|8367.9|8365.6|8364.4|823
1642512900000|2022-01-18 13:35:00|8368.5|8367.6|8367.4|8366.5|8370.1|8369.2|8367.3|8366.2|785
1642513200000|2022-01-18 13:40:00|8367.5|8366.6|8367.4|8366.5|8368.5|8367.6|8366.5|8365|635
1642513500000|2022-01-18 13:45:00|8367.5|8366.6|8367.8|8366.9|8368.5|8367.6|8366.4|8365.3|482
1642513800000|2022-01-18 13:50:00|8367.9|8367|8367.2|8366.3|8369.7|8368.5|8366.9|8365.7|534
1642514100000|2022-01-18 13:55:00|8367.1|8366.2|8367.1|8366.2|8368|8367|8365.8|8364.6|592
1642514400000|2022-01-18 14:00:00|8366.8|8365.9|8369.2|8368.3|8369.4|8368.5|8366.4|8365.5|496
1642514700000|2022-01-18 14:05:00|8369.1|8368.2|8369.1|8368.2|8371.5|8370.6|8368|8367.1|531
1642515000000|2022-01-18 14:10:00|8369.2|8368.3|8368.2|8367.3|8370.5|8369.6|8367.9|8367|550
1642515300000|2022-01-18 14:15:00|8368|8367.1|8367.1|8366.2|8368.5|8367.6|8366.4|8365.5|658
1642515600000|2022-01-18 14:20:00|8367|8366.1|8364.3|8363.4|8367.6|8366.7|8363.3|8362.4|600
1642515900000|2022-01-18 14:25:00|8364.2|8363.3|8362.3|8361.4|8365.4|8364.5|8360.6|8359.6|640
1642516200000|2022-01-18 14:30:00|8362.2|8361.3|8364.6|8363.7|8364.9|8363.8|8361.5|8360.6|664
1642516500000|2022-01-18 14:35:00|8364.5|8363.6|8364.3|8363.4|8366.3|8365.4|8363.6|8362.7|733
1642516800000|2022-01-18 14:40:00|8364.4|8363.5|8365.4|8364.5|8366.3|8365.4|8363.5|8362.6|605
1642517100000|2022-01-18 14:45:00|8365.5|8364.6|8366.3|8364.8|8367.3|8366.1|8364.5|8363.3|574
1642517400000|2022-01-18 14:50:00|8366.4|8364.9|8366.9|8366|8367.2|8366.3|8365.1|8364.2|798
1642517700000|2022-01-18 14:55:00|8366.8|8365.9|8364.8|8363.9|8367.1|8366.2|8363.4|8362.2|641
1642518000000|2022-01-18 15:00:00|8365.2|8363.7|8363.5|8362.6|8366.9|8365.7|8363.5|8362.6|827
1642518300000|2022-01-18 15:05:00|8363.6|8362.7|8360.9|8360|8364.8|8363.9|8360.8|8359.9|739
1642518600000|2022-01-18 15:10:00|8360.7|8359.8|8364.9|8363.4|8364.9|8363.8|8360.1|8359.2|760
1642518900000|2022-01-18 15:15:00|8364.7|8363.8|8362.2|8361.3|8364.7|8363.8|8361.5|8360.6|618
1642519200000|2022-01-18 15:20:00|8362.4|8361.5|8362.6|8361.7|8362.7|8361.7|8360.2|8359.1|693
1642519500000|2022-01-18 15:25:00|8362.8|8361.9|8360.6|8359.7|8363.1|8362.2|8360.1|8359.2|605
1642519800000|2022-01-18 15:30:00|8360.5|8359.6|8358.8|8357.9|8361.6|8360.7|8358.2|8357.3|598
1642520100000|2022-01-18 15:35:00|8358.9|8358|8358.3|8357.4|8359.2|8358.3|8356.8|8355.9|634
1642520400000|2022-01-18 15:40:00|8358.4|8357.5|8358.5|8357.6|8359.5|8358.6|8356.9|8355.9|625
1642520700000|2022-01-18 15:45:00|8358.3|8357.4|8357.2|8356.3|8359.1|8358.2|8355.7|8354.8|605
1642521000000|2022-01-18 15:50:00|8357.1|8356.2|8354.1|8353.2|8357.5|8356.6|8353.6|8352.7|681
1642521300000|2022-01-18 15:55:00|8354|8353.1|8352.1|8351.2|8355.1|8353.8|8351.6|8350.7|765
1642521600000|2022-01-18 16:00:00|8352|8351.1|8351.7|8350.8|8353.1|8351.9|8351.4|8350.4|638
1642521900000|2022-01-18 16:05:00|8351.6|8350.7|8352|8351.1|8352.9|8352|8351.1|8350.2|468
1642522200000|2022-01-18 16:10:00|8351.9|8351|8351.1|8350.2|8352.3|8351.4|8350.8|8349.9|453
1642522500000|2022-01-18 16:15:00|8351.2|8350.3|8344.7|8343.8|8351.2|8350.3|8343.4|8342.5|586
1642522800000|2022-01-18 16:20:00|8344.8|8343.9|8343.4|8342.5|8345.4|8344.2|8342.7|8341.7|577
1642523100000|2022-01-18 16:25:00|8343.8|8342.3|8344.7|8343.8|8344.8|8343.9|8342.2|8340.6|730
1642523400000|2022-01-18 16:30:00|8344.8|8343.9|8347.1|8346.2|8348.4|8347.5|8343.9|8342.9|598
1642523700000|2022-01-18 16:35:00|8347.2|8346.3|8344.9|8344|8348|8347|8344.5|8343.6|422
1642524000000|2022-01-18 16:40:00|8345|8344.1|8344.4|8343.5|8345.8|8344.9|8343.5|8342.6|495
1642524300000|2022-01-18 16:45:00|8344.3|8343.4|8345.1|8344.2|8345.5|8344.5|8343.8|8342.9|379
1642524600000|2022-01-18 16:50:00|8345.6|8344.1|8343.8|8342.9|8346.4|8345.2|8343.6|8342.7|580
1642524900000|2022-01-18 16:55:00|8343.9|8343|8342.8|8341.9|8344.5|8343.6|8342.6|8341.7|499
1642525200000|2022-01-18 17:00:00|8342.7|8341.8|8345.5|8344.6|8345.7|8344.8|8342.5|8341.6|412
1642525500000|2022-01-18 17:05:00|8345.4|8344.5|8341.8|8340.9|8346.2|8345.3|8341.7|8340.7|530
1642525800000|2022-01-18 17:10:00|8341.9|8341|8341.7|8340.8|8343.2|8342.3|8340.8|8339.9|488
1642526100000|2022-01-18 17:15:00|8341.8|8340.9|8339.8|8338.9|8342.9|8342|8339.6|8338.5|423
1642526400000|2022-01-18 17:20:00|8339.7|8338.8|8342.5|8341.6|8342.6|8341.7|8339.6|8338.7|415
1642526700000|2022-01-18 17:25:00|8342.4|8341.5|8341|8340.1|8342.7|8341.8|8340.1|8339.2|414
1642527000000|2022-01-18 17:30:00|8341.1|8340.2|8341.6|8340.7|8341.9|8341|8339.9|8339|425
1642527300000|2022-01-18 17:35:00|8341.4|8340.5|8341.3|8340.4|8341.6|8340.7|8340|8339.1|272
1642527600000|2022-01-18 17:40:00|8341.1|8340.2|8341.8|8340.9|8341.9|8341|8340.3|8339.2|316
1642527900000|2022-01-18 17:45:00|8341.9|8341|8341.7|8340.8|8342.9|8342|8341.1|8340.2|368
1642528200000|2022-01-18 17:50:00|8341.6|8340.7|8340.5|8339.6|8341.6|8340.7|8340.1|8339.2|397
1642528500000|2022-01-18 17:55:00|8340.3|8339.4|8339.7|8338.8|8341.3|8340.4|8339.3|8338.4|339
1642528800000|2022-01-18 18:00:00|8339.6|8338.7|8339.5|8338.6|8341|8340.1|8339.2|8338.3|317
1642529100000|2022-01-18 18:05:00|8339.4|8338.5|8340|8339.1|8340.9|8339.8|8339.2|8338.3|308
1642529400000|2022-01-18 18:10:00|8340.1|8339.2|8338.4|8337.5|8340.5|8339.6|8338.2|8337.1|249
1642529700000|2022-01-18 18:15:00|8338.5|8337.6|8339.8|8338.9|8340.2|8339.3|8338.1|8337.2|322
1642530000000|2022-01-18 18:20:00|8339.9|8339|8338.1|8337.2|8340|8339.1|8338.1|8337.1|237
1642530300000|2022-01-18 18:25:00|8338.2|8337.3|8337.3|8336.4|8339.8|8338.5|8336.8|8335.9|334
1642530600000|2022-01-18 18:30:00|8337.4|8336.5|8337.2|8336.3|8339.5|8338.6|8337|8336.1|303
1642530900000|2022-01-18 18:35:00|8337.1|8336.2|8337.4|8336.5|8338.6|8337.7|8336.4|8335.5|341
1642531200000|2022-01-18 18:40:00|8337.5|8336.6|8338.4|8336.9|8339.1|8337.9|8337.5|8336.4|384
1642531500000|2022-01-18 18:45:00|8338|8337.1|8338.5|8337.6|8340.1|8339.2|8337.4|8336.4|389
1642531800000|2022-01-18 18:50:00|8338.3|8337.4|8337.1|8336.2|8338.9|8337.9|8336.7|8335.7|432
1642532100000|2022-01-18 18:55:00|8337|8336.1|8337.9|8337|8338.4|8337.3|8336.1|8334.9|382
1642532400000|2022-01-18 19:00:00|8337.8|8336.9|8337.5|8336.6|8338.4|8337.4|8337|8335.8|400
1642532700000|2022-01-18 19:05:00|8337.6|8336.7|8336.3|8335.4|8338|8336.9|8336.1|8334.9|355
1642533000000|2022-01-18 19:10:00|8336.4|8335.5|8336.3|8335.4|8337.2|8336|8335.6|8334.7|294
1642533300000|2022-01-18 19:15:00|8336.4|8335.5|8335.8|8334.9|8337.4|8336.3|8335.8|8334.6|305
1642533600000|2022-01-18 19:20:00|8335.9|8335|8335.8|8334.3|8337.4|8336.2|8335.3|8334.3|377
1642533900000|2022-01-18 19:25:00|8335.5|8334.6|8334|8333.1|8335.6|8334.7|8333.1|8332|369
1642534200000|2022-01-18 19:30:00|8333.9|8333|8333.9|8333|8334.4|8333.4|8333.5|8332.4|296
1642534500000|2022-01-18 19:35:00|8334|8333.1|8333.8|8332.9|8334.4|8333.4|8333.4|8332.5|267
1642534800000|2022-01-18 19:40:00|8333.7|8332.8|8333.8|8332.9|8334.4|8333.2|8332.8|8331.6|322
1642535100000|2022-01-18 19:45:00|8333.9|8333|8332.8|8331.9|8333.9|8333|8332.2|8331.2|281
1642535400000|2022-01-18 19:50:00|8332.7|8331.8|8332.8|8331.9|8333.4|8332.3|8332|8331.1|430
1642535700000|2022-01-18 19:55:00|8332.7|8331.8|8331|8330.1|8333.4|8332.2|8330.4|8329.4|709
1642536000000|2022-01-18 20:00:00|8330.9|8330|8334.2|8333.3|8334.2|8333.3|8330.9|8330|470
1642536300000|2022-01-18 20:05:00|8334.1|8333.2|8334.2|8333.3|8335|8334.1|8332.8|8331.7|352
1642536600000|2022-01-18 20:10:00|8334.3|8333.4|8333.9|8333|8334.5|8333.5|8332.7|8331.7|429
1642536900000|2022-01-18 20:15:00|8333.8|8332.9|8334.6|8333.7|8335|8334.1|8333.7|8332.8|387
1642537200000|2022-01-18 20:20:00|8334.7|8333.8|8333.5|8332.6|8335|8334.1|8333.5|8332.6|265
1642537500000|2022-01-18 20:25:00|8333.4|8332.5|8333.7|8332.8|8334.3|8333.1|8333|8331.8|245
1642537800000|2022-01-18 20:30:00|8333.6|8332.7|8332.6|8331.7|8333.8|8332.9|8332.1|8330.9|267
1642538100000|2022-01-18 20:35:00|8332.5|8331.6|8332.2|8331.3|8333.4|8332.4|8332.1|8331.2|289
1642538400000|2022-01-18 20:40:00|8332.1|8331.2|8331.3|8330.4|8332.6|8331.4|8331.1|8329.9|266
1642538700000|2022-01-18 20:45:00|8331.4|8330.5|8331.2|8330.3|8331.8|8330.8|8330.5|8329.3|346
1642539000000|2022-01-18 20:50:00|8331.1|8330.2|8330.2|8329.3|8331.7|8330.6|8329.5|8328.4|378
1642539300000|2022-01-18 20:55:00|8330.1|8329.2|8328.1|8326.6|8330.4|8329.5|8327.3|8326.4|482
1642539600000|2022-01-18 21:00:00|8328.2|8326.7|8330.1|8328.6|8330.7|8329.4|8327.3|8326.1|452
1642539900000|2022-01-18 21:05:00|8330.2|8329.2|8330.5|8329|8331.1|8329.9|8329.7|8328.5|222
1642540200000|2022-01-18 21:10:00|8330.4|8328.9|8330.9|8329.4|8331.3|8330|8329.8|8328.6|257
1642540500000|2022-01-18 21:15:00|8330.6|8329.7|8331.9|8331|8332.2|8331.2|8330.5|8329.3|246
1642540800000|2022-01-18 21:20:00|8331.8|8330.9|8331.5|8330|8332.1|8331|8330.6|8329.5|237
1642541100000|2022-01-18 21:25:00|8331.4|8329.9|8330.4|8328.9|8331.7|8330.4|8330.1|8328.9|341
1642541400000|2022-01-18 21:30:00|8330.5|8329|8331|8329.5|8331.3|8330|8329.3|8328.1|196
1642541700000|2022-01-18 21:35:00|8330.7|8329.8|8330.7|8329.2|8331.4|8330.1|8330|8328.8|135
1642542000000|2022-01-18 21:40:00|8330.8|8329.3|8331|8330.1|8331.6|8330.5|8330.5|8329.2|208
1642542300000|2022-01-18 21:45:00|8330.9|8330|8330.4|8328.9|8331.5|8330.3|8329.6|8328.3|310
1642542600000|2022-01-18 21:50:00|8330.3|8328.8|8330.8|8329.3|8331.2|8329.7|8329.7|8328|910
1642542900000|2022-01-18 21:55:00|8331.3|8328.9|8332.5|8329.5|8336|8330.5|8330.2|8326.6|1033
1642543200000|2022-01-18 22:00:00|8333.2|8328.5|8333.4|8328.3|8334.8|8328.6|8333.1|8325.6|59
1642543500000|2022-01-18 22:05:00|8333.7|8327.6|8334|8327.2|8334.4|8328.5|8333|8323.9|65
1642543800000|2022-01-18 22:10:00|8334.3|8325.8|8335.1|8324.4|8335.9|8328.1|8333.7|8323.3|182
1642544100000|2022-01-18 22:15:00|8334.6|8325.8|8334.7|8325.5|8336|8326.1|8333.7|8323.9|267
1642544400000|2022-01-18 22:20:00|8334.8|8325.6|8335.1|8324.1|8336.1|8326.7|8333.4|8323.6|878
1642544700000|2022-01-18 22:25:00|8335.5|8324.5|8334.5|8325.2|8336|8326.1|8332|8321|641
1642545000000|2022-01-18 22:30:00|8334|8325.4|8335|8324.5|8335.5|8326.7|8333.4|8323.1|560
1642545300000|2022-01-18 22:35:00|8335.2|8324.6|8334.7|8325.6|8335.7|8327.7|8332.6|8324.1|534
1642545600000|2022-01-18 22:40:00|8334.4|8325.7|8333|8324.9|8336|8328.3|8332.5|8324.5|498
1642545900000|2022-01-18 22:45:00|8332.8|8324.8|8334.5|8326.9|8336|8327.8|8332.6|8324.2|564
1642546200000|2022-01-18 22:50:00|8334.4|8326.6|8334|8326.2|8335.3|8327.3|8333.2|8324.1|504
1642546500000|2022-01-18 22:55:00|8334.3|8326|8333|8326.4|8335.2|8328.2|8331.9|8324.4|671
1642546800000|2022-01-18 23:00:00|8332.6|8326.5|8330.1|8327.9|8334.2|8329.3|8329.6|8325.5|994
1642547100000|2022-01-18 23:05:00|8330.2|8327.8|8330.6|8329.1|8331.5|8329.2|8329.5|8327.4|156
1642547400000|2022-01-18 23:10:00|8330.4|8328.9|8331.1|8329.6|8331.5|8329.6|8330.4|8328.6|144
1642547700000|2022-01-18 23:15:00|8331|8329.5|8331.6|8330.1|8331.6|8330.1|8330.3|8328.8|157
1642548000000|2022-01-18 23:20:00|8331.5|8330|8331.3|8329.8|8331.6|8330.1|8330.5|8329|149
1642548300000|2022-01-18 23:25:00|8331.4|8329.9|8330.6|8329.1|8331.4|8329.9|8330|8328.5|140
1642548600000|2022-01-18 23:30:00|8330.4|8328.9|8329.7|8328.2|8330.6|8329.1|8329.7|8328.2|236
1642548900000|2022-01-18 23:35:00|8329.8|8328.3|8330.1|8328.6|8330.3|8328.8|8329.5|8328|167
1642549200000|2022-01-18 23:40:00|8330.2|8328.7|8330.7|8329.2|8330.8|8329.3|8330.1|8328.6|107
1642549500000|2022-01-18 23:45:00|8330.8|8329.3|8331.3|8329.8|8331.9|8330.4|8330.7|8329.2|210
1642549800000|2022-01-18 23:50:00|8331.2|8329.7|8331.6|8330.1|8331.9|8330.4|8331|8329.5|141
1642550100000|2022-01-18 23:55:00|8331.7|8330.2|8330.9|8329.4|8331.7|8330.3|8330.5|8329|186
1642550400000|2022-01-19 00:00:00|8331|8329.5|8329.4|8327.9|8331.6|8330.2|8328.9|8327.4|455
1642550700000|2022-01-19 00:05:00|8329.5|8328|8330.2|8328.7|8331.2|8329.7|8329|8327.7|261
1642551000000|2022-01-19 00:10:00|8330.3|8328.8|8329.2|8327.7|8330.4|8329.2|8329|8327.5|248
1642551300000|2022-01-19 00:15:00|8329.1|8327.6|8330.2|8328.7|8330.6|8329.3|8328.8|8327.5|246
1642551600000|2022-01-19 00:20:00|8330.4|8328.9|8329.9|8328.4|8330.4|8329.1|8329.2|8327.8|186
1642551900000|2022-01-19 00:25:00|8329.5|8328.6|8329.5|8328|8330.4|8329.2|8329.1|8327.8|252
1642552200000|2022-01-19 00:30:00|8329.6|8328.1|8330.2|8328.7|8330.2|8329|8329.2|8327.8|169
1642552500000|2022-01-19 00:35:00|8330.1|8328.6|8329.7|8328.2|8331.6|8330.5|8329.4|8327.9|279
1642552800000|2022-01-19 00:40:00|8329.8|8328.3|8332|8330.5|8332|8330.8|8329.6|8328.3|193
1642553100000|2022-01-19 00:45:00|8331.9|8330.4|8333|8331.5|8333|8331.9|8331.5|8330.3|252
1642553400000|2022-01-19 00:50:00|8333.1|8331.6|8334.8|8333.3|8335|8333.9|8332.6|8331.5|377
1642553700000|2022-01-19 00:55:00|8334.7|8333.2|8333.8|8332.3|8334.7|8333.7|8331.3|8330.2|598
1642554000000|2022-01-19 01:00:00|8333.9|8332.4|8332|8330.5|8333.9|8332.4|8330.4|8329.1|494
1642554300000|2022-01-19 01:05:00|8331.8|8330.9|8330.5|8329|8332.4|8331.1|8330.1|8329|308
1642554600000|2022-01-19 01:10:00|8330.4|8328.9|8329.5|8328|8330.7|8329.3|8329|8327.7|230
1642554900000|2022-01-19 01:15:00|8329.4|8327.9|8329.3|8328.4|8329.8|8328.7|8328.2|8327.1|314
1642555200000|2022-01-19 01:20:00|8329.5|8328.6|8328|8327.1|8329.8|8328.7|8327.9|8326.8|266
1642555500000|2022-01-19 01:25:00|8327.9|8327|8326.8|8325.9|8328.3|8327.1|8326.7|8325.2|436
1642555800000|2022-01-19 01:30:00|8326.9|8326|8326.8|8325.3|8327.6|8326.2|8326.2|8324.7|328
1642556100000|2022-01-19 01:35:00|8326.7|8325.2|8326.6|8325.1|8327.2|8325.8|8325.8|8324.4|323
1642556400000|2022-01-19 01:40:00|8326.2|8325.3|8327|8325.5|8327.1|8326.2|8326.1|8324.8|257
1642556700000|2022-01-19 01:45:00|8326.5|8325.6|8325.8|8324.3|8327.3|8326.1|8324.7|8323.6|320
1642557000000|2022-01-19 01:50:00|8325.9|8324.4|8325.9|8324.4|8326.6|8325.3|8324.9|8323.5|356
1642557300000|2022-01-19 01:55:00|8325.8|8324.3|8325.3|8323.8|8326|8324.6|8324.7|8323.5|291
1642557600000|2022-01-19 02:00:00|8325.2|8323.7|8325.2|8323.7|8326.5|8325.3|8324.9|8323.6|287
1642557900000|2022-01-19 02:05:00|8325.3|8323.8|8326.8|8325.3|8327.2|8326|8324.9|8323.6|269
1642558200000|2022-01-19 02:10:00|8326.9|8325.4|8324.8|8323.9|8327.4|8326.3|8324.5|8323.4|286
1642558500000|2022-01-19 02:15:00|8324.7|8323.8|8326|8324.5|8326|8324.8|8324.4|8323.1|274
1642558800000|2022-01-19 02:20:00|8325.9|8324.4|8326.2|8324.7|8327.4|8325.9|8325.2|8323.8|286
1642559100000|2022-01-19 02:25:00|8326.3|8324.8|8325.4|8323.9|8326.8|8325.5|8325.1|8323.8|195
1642559400000|2022-01-19 02:30:00|8325.3|8323.8|8326.2|8325.3|8326.5|8325.4|8323.9|8323|398
1642559700000|2022-01-19 02:35:00|8326.1|8325.2|8326|8324.5|8327.4|8326.1|8325.7|8324.5|337
1642560000000|2022-01-19 02:40:00|8326.1|8325.2|8326.9|8325.4|8327|8325.9|8325.6|8324.5|413
1642560300000|2022-01-19 02:45:00|8326.8|8325.3|8325.6|8324.1|8327.4|8326.2|8325|8323.8|419
1642560600000|2022-01-19 02:50:00|8325.4|8323.9|8327.2|8326.3|8328|8326.8|8325.3|8323.9|402
1642560900000|2022-01-19 02:55:00|8327.5|8326|8326.9|8326|8327.8|8326.6|8326.4|8325.1|228
1642561200000|2022-01-19 03:00:00|8327.2|8325.7|8326.7|8325.2|8327.8|8326.6|8326.2|8325.1|245
1642561500000|2022-01-19 03:05:00|8326.6|8325.1|8327.3|8326.4|8327.7|8326.7|8326.2|8325.1|315
1642561800000|2022-01-19 03:10:00|8327.2|8326.3|8328.3|8327.4|8328.7|8327.6|8327.1|8325.9|313
1642562100000|2022-01-19 03:15:00|8328.2|8327.3|8329.4|8327.9|8329.7|8328.5|8327.9|8326.7|272
1642562400000|2022-01-19 03:20:00|8329.5|8328|8330.2|8328.7|8331.1|8329.9|8329.2|8327.9|270
1642562700000|2022-01-19 03:25:00|8330.1|8328.6|8330|8328.5|8330.9|8329.8|8329.2|8328.1|271
1642563000000|2022-01-19 03:30:00|8329.9|8328.4|8329.2|8328.3|8330|8328.6|8328.5|8327.4|212
1642563300000|2022-01-19 03:35:00|8329.3|8328.4|8331.5|8330|8332.3|8330.9|8329.2|8328.1|322
1642563600000|2022-01-19 03:40:00|8331.6|8330.1|8332.2|8330.7|8332.7|8331.6|8331.3|8330|246
1642563900000|2022-01-19 03:45:00|8332.3|8330.8|8331.8|8330.3|8332.8|8331.6|8330.9|8330|339
1642564200000|2022-01-19 03:50:00|8331.9|8330.4|8331.4|8330.5|8332.1|8330.9|8331|8329.8|171
1642564500000|2022-01-19 03:55:00|8331.3|8330.4|8330.5|8329.6|8331.6|8330.5|8330.1|8328.9|199
1642564800000|2022-01-19 04:00:00|8330.6|8329.7|8330.4|8328.9|8331.3|8330.1|8330.1|8328.6|223
1642565100000|2022-01-19 04:05:00|8330.3|8328.8|8330.5|8329|8330.6|8329.4|8329.9|8328.5|157
1642565400000|2022-01-19 04:10:00|8330.4|8328.9|8330.7|8329.2|8331.1|8329.9|8329.8|8328.6|198
1642565700000|2022-01-19 04:15:00|8330.8|8329.3|8330.4|8329.5|8330.8|8329.7|8329.8|8328.6|180
1642566000000|2022-01-19 04:20:00|8330.6|8329.1|8327.9|8326.4|8330.7|8329.5|8327.6|8326.1|233
1642566300000|2022-01-19 04:25:00|8327.8|8326.3|8328|8326.5|8328.1|8326.6|8326.9|8325.4|128
1642566600000|2022-01-19 04:30:00|8327.9|8326.4|8327.8|8326.3|8328.2|8326.9|8327.4|8325.9|208
1642566900000|2022-01-19 04:35:00|8327.7|8326.2|8326.6|8325.7|8327.8|8326.7|8326.1|8324.9|150
1642567200000|2022-01-19 04:40:00|8326.5|8325.6|8326.3|8325.4|8327.2|8326.1|8326.3|8325|174
1642567500000|2022-01-19 04:45:00|8326.5|8325|8326.6|8325.7|8327.1|8326|8326.3|8325|186
1642567800000|2022-01-19 04:50:00|8326.5|8325.6|8327.6|8326.1|8327.7|8326.6|8326|8325|163
1642568100000|2022-01-19 04:55:00|8327.5|8326|8328.9|8327.4|8329.1|8327.8|8327|8325.9|214
1642568400000|2022-01-19 05:00:00|8329|8327.5|8329.3|8327.8|8330.2|8329|8328.6|8327.4|202
1642568700000|2022-01-19 05:05:00|8329|8328.1|8330.1|8328.6|8330.3|8329.2|8328.8|8327.5|225
1642569000000|2022-01-19 05:10:00|8330.2|8328.7|8329.3|8327.8|8330.3|8329|8328.9|8327.8|217
1642569300000|2022-01-19 05:15:00|8329.4|8327.9|8329.7|8328.8|8330.1|8328.9|8329|8327.7|234
1642569600000|2022-01-19 05:20:00|8330|8328.5|8328.9|8328|8330.1|8328.9|8328.8|8327.6|181
1642569900000|2022-01-19 05:25:00|8329|8328.1|8327.2|8326.3|8329.4|8328.2|8326.8|8325.5|369
1642570200000|2022-01-19 05:30:00|8327.5|8326.6|8328.3|8326.8|8328.7|8327.4|8327.5|8326.2|278
1642570500000|2022-01-19 05:35:00|8328.4|8326.9|8327.7|8326.2|8328.7|8327.4|8327.6|8326.1|225
1642570800000|2022-01-19 05:40:00|8327.8|8326.3|8327.3|8325.8|8328.2|8327|8326.8|8325.6|219
1642571100000|2022-01-19 05:45:00|8327.4|8325.9|8326.9|8325.4|8327.8|8326.4|8325.8|8324.5|300
1642571400000|2022-01-19 05:50:00|8326.8|8325.3|8326.5|8325|8327.2|8325.9|8326.1|8324.6|217
1642571700000|2022-01-19 05:55:00|8326.6|8325.1|8326.5|8325|8327.2|8325.9|8326|8324.7|200
1642572000000|2022-01-19 06:00:00|8326.8|8325.3|8326.8|8325.3|8327.6|8326.3|8325.9|8324.7|252
1642572300000|2022-01-19 06:05:00|8326.7|8325.2|8325.6|8324.1|8327.4|8325.9|8324.9|8323.7|289
1642572600000|2022-01-19 06:10:00|8325.5|8324|8326.7|8325.8|8327.6|8326.2|8325.5|8324|237
1642572900000|2022-01-19 06:15:00|8326.6|8325.7|8328.1|8326.6|8328.2|8326.7|8326.4|8325.2|229
1642573200000|2022-01-19 06:20:00|8328|8326.5|8327.9|8326.4|8328|8326.8|8327.1|8325.8|186
1642573500000|2022-01-19 06:25:00|8328|8326.5|8328.6|8327.1|8329.1|8327.9|8327.4|8326.1|250
1642573800000|2022-01-19 06:30:00|8328.2|8327.3|8329.5|8328.6|8330|8328.7|8328|8326.9|313
1642574100000|2022-01-19 06:35:00|8329.7|8328.2|8329.7|8328.8|8330.5|8329.3|8329|8327.8|276
1642574400000|2022-01-19 06:40:00|8329.6|8328.7|8329.7|8328.8|8330.8|8329.7|8329.3|8328.1|349
1642574700000|2022-01-19 06:45:00|8329.6|8328.7|8330.7|8329.8|8331.4|8330.3|8329.5|8328.2|218
1642575000000|2022-01-19 06:50:00|8330.8|8329.9|8332.4|8330.9|8332.6|8331.3|8330.2|8329|303
1642575300000|2022-01-19 06:55:00|8332.1|8331.2|8332.6|8330.1|8334.2|8332.8|8331.3|8327|470
1642575600000|2022-01-19 07:00:00|8333|8330.2|8329.6|8328.1|8334.1|8331.5|8324.2|8322.7|1055
1642575900000|2022-01-19 07:05:00|8329.2|8328.3|8329|8328.1|8332.4|8331|8328.7|8327.5|542
1642576200000|2022-01-19 07:10:00|8329.3|8327.8|8332.6|8331.1|8332.6|8331.4|8329|8327.8|567
1642576500000|2022-01-19 07:15:00|8332.2|8331.3|8334.6|8333.1|8336.5|8335|8332.2|8331|677
1642576800000|2022-01-19 07:20:00|8334.5|8333|8336.4|8334.9|8337.7|8336.5|8333.7|8332.7|541
1642577100000|2022-01-19 07:25:00|8336.5|8335|8338.5|8337|8339.3|8337.9|8335|8333.8|426
1642577400000|2022-01-19 07:30:00|8338.6|8337.1|8337|8336.1|8339|8337.7|8336.4|8335.5|412
1642577700000|2022-01-19 07:35:00|8336.9|8336|8340.9|8340|8341.4|8340.5|8336|8335|406
1642578000000|2022-01-19 07:40:00|8341|8340.1|8340.1|8339.2|8342.3|8341.2|8340|8338.9|441
1642578300000|2022-01-19 07:45:00|8340|8339.1|8340.2|8339.3|8342|8340.9|8339.7|8338.6|524
1642578600000|2022-01-19 07:50:00|8340.1|8339.2|8339.3|8338.4|8340.8|8339.6|8338.5|8337.6|436
1642578900000|2022-01-19 07:55:00|8339.4|8338.5|8338.2|8337.3|8340.2|8339.3|8337.4|8336.4|415
1642579200000|2022-01-19 08:00:00|8338.5|8337.6|8336|8335.1|8340.2|8339.1|8335.8|8334.9|605
1642579500000|2022-01-19 08:05:00|8336.1|8335.2|8338.2|8337.3|8338.5|8337.6|8335.3|8334.1|692
1642579800000|2022-01-19 08:10:00|8338.1|8337.2|8337.1|8336.2|8338.1|8337.2|8335.7|8334.7|545
1642580100000|2022-01-19 08:15:00|8337|8336.1|8336.8|8335.9|8337.4|8336.5|8336.1|8335.2|401
1642580400000|2022-01-19 08:20:00|8336.9|8336|8335.3|8334.4|8337.3|8336.4|8335|8334.1|438
1642580700000|2022-01-19 08:25:00|8335.2|8334.3|8338.4|8337.5|8338.4|8337.5|8334.3|8333.2|404
1642581000000|2022-01-19 08:30:00|8338.3|8337.4|8337|8336.1|8338.6|8337.7|8335|8334.1|532
1642581300000|2022-01-19 08:35:00|8336.9|8336|8337|8336.1|8339.3|8338.4|8335.7|8334.8|491
1642581600000|2022-01-19 08:40:00|8337.1|8336.2|8337.7|8336.2|8338.8|8337.8|8335|8334.1|471
1642581900000|2022-01-19 08:45:00|8337.3|8336.4|8338.3|8337.4|8339.1|8338|8336.3|8335.4|531
1642582200000|2022-01-19 08:50:00|8338.2|8337.3|8336.5|8335.6|8340.4|8339.3|8336.5|8335.2|641
1642582500000|2022-01-19 08:55:00|8336.6|8335.7|8338|8337.1|8338.4|8337.2|8335.1|8333.9|558
1642582800000|2022-01-19 09:00:00|8337.8|8336.9|8338.2|8337.3|8339.3|8338.2|8336.6|8335.4|586
1642583100000|2022-01-19 09:05:00|8338.3|8337.4|8336.4|8335.5|8338.6|8337.5|8335.4|8334.5|645
1642583400000|2022-01-19 09:10:00|8336.3|8335.4|8336.5|8335.6|8337.9|8336.9|8335.7|8334.4|488
1642583700000|2022-01-19 09:15:00|8336.4|8335.5|8337.6|8336.7|8338.4|8337.2|8334.8|8333.9|485
1642584000000|2022-01-19 09:20:00|8337.7|8336.8|8338.1|8337.2|8339.5|8338.3|8337.4|8336.5|491
1642584300000|2022-01-19 09:25:00|8338.2|8337.3|8339.6|8338.7|8340.2|8339|8338|8336.9|417
1642584600000|2022-01-19 09:30:00|8339.8|8338.9|8339.4|8338.5|8340.2|8339|8337.6|8336.7|403
1642584900000|2022-01-19 09:35:00|8339.3|8338.4|8334.4|8333.5|8339.5|8338.6|8334.1|8333.2|413
1642585200000|2022-01-19 09:40:00|8334.3|8333.4|8329.8|8328.9|8335.3|8334.1|8328.5|8327.5|699
1642585500000|2022-01-19 09:45:00|8329.9|8329|8327.8|8326.3|8330.2|8329|8327.1|8326|511
1642585800000|2022-01-19 09:50:00|8327.9|8326.4|8330.2|8329.3|8330.4|8329.4|8326.6|8325.5|429
1642586100000|2022-01-19 09:55:00|8330|8329.1|8330.6|8329.1|8332.3|8331.3|8329.6|8328.6|636
1642586400000|2022-01-19 10:00:00|8330.5|8329|8330.6|8329.7|8331|8329.9|8329.3|8328.2|418
1642586700000|2022-01-19 10:05:00|8330.7|8329.8|8331.6|8330.7|8332.1|8331.1|8330|8328.8|446
1642587000000|2022-01-19 10:10:00|8331.5|8330.6|8330.4|8329.5|8332.6|8331.7|8330|8328.8|429
1642587300000|2022-01-19 10:15:00|8330.6|8329.7|8329.6|8328.7|8331|8329.9|8329|8328|310
1642587600000|2022-01-19 10:20:00|8329.5|8328.6|8329.6|8328.7|8330.1|8329.1|8326|8324.8|426
1642587900000|2022-01-19 10:25:00|8329.7|8328.8|8329.2|8328.3|8331|8329.7|8329|8327.8|404
1642588200000|2022-01-19 10:30:00|8329|8328.1|8327.7|8326.8|8329.2|8328.1|8326.7|8325.8|397
1642588500000|2022-01-19 10:35:00|8327.6|8326.7|8329.9|8329|8330.7|8329.8|8327.3|8326.3|381
1642588800000|2022-01-19 10:40:00|8329.8|8328.9|8329.5|8328.6|8330.4|8329.5|8329.1|8328|295
1642589100000|2022-01-19 10:45:00|8329.4|8328.5|8329.2|8328.3|8329.7|8328.6|8328.6|8327.7|286
1642589400000|2022-01-19 10:50:00|8329.1|8328.2|8328.7|8327.8|8329.4|8328.5|8327.9|8326.8|329
1642589700000|2022-01-19 10:55:00|8328.8|8327.9|8324.5|8323.6|8329|8327.9|8323.8|8322.5|398
1642590000000|2022-01-19 11:00:00|8324.4|8323.5|8325.2|8324.3|8326.7|8325.8|8324.4|8323.5|357
1642590300000|2022-01-19 11:05:00|8325.4|8324.5|8322.2|8321.3|8325.6|8324.6|8320.7|8319.6|414
1642590600000|2022-01-19 11:10:00|8322.1|8321.2|8321.3|8320.4|8322.8|8321.9|8320.8|8319.9|335
1642590900000|2022-01-19 11:15:00|8321.2|8320.3|8316|8315.1|8321.6|8320.7|8315.8|8314.9|433
1642591200000|2022-01-19 11:20:00|8315.9|8315|8317.7|8316.8|8318.5|8317.5|8315.9|8315|437
1642591500000|2022-01-19 11:25:00|8317.6|8316.7|8315.8|8314.9|8318.4|8317.5|8315.2|8314|441
1642591800000|2022-01-19 11:30:00|8315.9|8315|8314.8|8313.9|8316.9|8315.8|8314.5|8313.6|540
1642592100000|2022-01-19 11:35:00|8314.9|8314|8315.4|8314.5|8316.1|8314.9|8314.5|8313.4|420
1642592400000|2022-01-19 11:40:00|8315.5|8314.6|8315.1|8314.2|8315.7|8314.8|8314.5|8313.5|286
1642592700000|2022-01-19 11:45:00|8315|8314.1|8316.6|8315.7|8316.7|8315.8|8314.6|8313.5|329
1642593000000|2022-01-19 11:50:00|8316.7|8315.8|8317.2|8316.3|8318.2|8317.3|8316.1|8315.2|421
1642593300000|2022-01-19 11:55:00|8317.3|8316.4|8318.5|8317.6|8319.6|8318.6|8316.7|8315.8|434
1642593600000|2022-01-19 12:00:00|8318.4|8317.5|8318.2|8317.3|8318.9|8317.8|8316.5|8315.6|432
1642593900000|2022-01-19 12:05:00|8318.1|8317.2|8316|8315.1|8318.7|8317.8|8314.6|8313.7|410
1642594200000|2022-01-19 12:10:00|8315.9|8315|8320.1|8319.2|8320.3|8319.2|8315.9|8315|414
1642594500000|2022-01-19 12:15:00|8320|8319.1|8320.4|8319.5|8322.1|8321.2|8319.1|8318.1|421
1642594800000|2022-01-19 12:20:00|8320.5|8319.6|8320.5|8319.6|8323|8321.8|8320.1|8319.2|342
1642595100000|2022-01-19 12:25:00|8320.6|8319.7|8321.9|8321|8322.6|8321.7|8320.3|8319.4|421
1642595400000|2022-01-19 12:30:00|8322|8321.1|8320.9|8320|8322.1|8321.2|8320.4|8319.5|286
1642595700000|2022-01-19 12:35:00|8321|8320.1|8322.1|8321.2|8323.4|8322.5|8320.8|8319.9|309
1642596000000|2022-01-19 12:40:00|8322|8321.1|8322.7|8321.8|8322.8|8321.8|8319.8|8318.9|375
1642596300000|2022-01-19 12:45:00|8322.5|8321.6|8322.2|8321.3|8323.6|8322.6|8321.3|8320.4|411
1642596600000|2022-01-19 12:50:00|8322.1|8321.2|8318.9|8318|8322.3|8321.2|8318.9|8318|424
1642596900000|2022-01-19 12:55:00|8318.8|8317.9|8319.3|8318.4|8320.4|8319.5|8318|8317.1|419
1642597200000|2022-01-19 13:00:00|8319.4|8318.5|8316.2|8315.3|8320.7|8319.8|8315.8|8314.9|541
1642597500000|2022-01-19 13:05:00|8316.1|8315.2|8315|8314.1|8316.8|8315.9|8314.1|8313|561
1642597800000|2022-01-19 13:10:00|8315.1|8314.2|8317.1|8316.2|8317.6|8316.7|8314.8|8313.9|468
1642598100000|2022-01-19 13:15:00|8317|8316.1|8318|8316.5|8319|8318.1|8316.4|8315.1|510
1642598400000|2022-01-19 13:20:00|8317.7|8316.8|8320.7|8319.8|8321.3|8320.4|8317.7|8316.8|517
1642598700000|2022-01-19 13:25:00|8320.8|8319.9|8322.2|8320.7|8322.7|8321.6|8320.1|8319.2|441
1642599000000|2022-01-19 13:30:00|8322.3|8320.8|8320|8319.1|8322.9|8321.6|8319.4|8318.5|505
1642599300000|2022-01-19 13:35:00|8320.1|8319.2|8324.2|8323.3|8324.5|8323.6|8319.7|8318.8|438
1642599600000|2022-01-19 13:40:00|8324.1|8323.2|8326.9|8326|8328|8327.1|8324.1|8323.2|578
1642599900000|2022-01-19 13:45:00|8326.6|8325.7|8326.5|8325.6|8327.7|8326.8|8325.9|8325|539
1642600200000|2022-01-19 13:50:00|8326.4|8325.5|8326.2|8325.3|8328|8327.1|8325.4|8324.5|523
1642600500000|2022-01-19 13:55:00|8326.1|8325.2|8323.9|8323|8326.3|8325.4|8322.6|8321.7|567
1642600800000|2022-01-19 14:00:00|8323.8|8322.9|8325.6|8324.7|8325.9|8325|8323.1|8322.2|527
1642601100000|2022-01-19 14:05:00|8325.5|8324.6|8322.6|8321.7|8325.6|8324.7|8320.5|8319.6|493
1642601400000|2022-01-19 14:10:00|8322.7|8321.8|8319.3|8318.4|8322.7|8321.8|8318.3|8317.4|572
1642601700000|2022-01-19 14:15:00|8319.4|8318.5|8320.8|8319.9|8320.9|8320|8316.3|8315.2|549
1642602000000|2022-01-19 14:20:00|8320.9|8320|8321.3|8320.4|8321.9|8321|8318.9|8318|563
1642602300000|2022-01-19 14:25:00|8321.4|8320.5|8322|8321.1|8323.1|8322.2|8319|8317.8|600
1642602600000|2022-01-19 14:30:00|8322.1|8321.2|8318.2|8317.3|8323|8322.1|8316.7|8315.8|549
1642602900000|2022-01-19 14:35:00|8318.5|8317.6|8318.6|8317.7|8319.4|8318.5|8315.2|8314.3|579
1642603200000|2022-01-19 14:40:00|8318.7|8317.8|8318.5|8317.6|8320.1|8318.9|8318|8316.8|681
1642603500000|2022-01-19 14:45:00|8318.4|8317.5|8318.3|8317.4|8320.2|8319|8316.2|8315|747
1642603800000|2022-01-19 14:50:00|8318.2|8317.3|8314.4|8312.9|8318.7|8317.6|8313.9|8312.6|772
1642604100000|2022-01-19 14:55:00|8314.3|8312.8|8315.5|8314|8316|8315|8313.6|8312.4|639
1642604400000|2022-01-19 15:00:00|8315.2|8314.3|8316.5|8315.6|8317.8|8316.6|8314.9|8313.9|633
1642604700000|2022-01-19 15:05:00|8316.4|8315.5|8318.1|8317.2|8318.9|8318|8315.8|8314.8|544
1642605000000|2022-01-19 15:10:00|8318|8317.1|8320.7|8319.8|8321.2|8320|8316.7|8315.8|487
1642605300000|2022-01-19 15:15:00|8320.9|8320|8322.7|8321.8|8323.2|8322|8319.3|8318.4|627
1642605600000|2022-01-19 15:20:00|8322.6|8321.7|8323.7|8322.8|8325.3|8324.4|8321.9|8321|479
1642605900000|2022-01-19 15:25:00|8323.9|8323|8319|8318.1|8324.5|8323.6|8318.8|8317.9|567
1642606200000|2022-01-19 15:30:00|8318.9|8318|8315.3|8314.4|8319.6|8318.7|8315.3|8314.4|563
1642606500000|2022-01-19 15:35:00|8315.5|8314|8317.3|8316.4|8317.8|8316.9|8315.1|8314|548
1642606800000|2022-01-19 15:40:00|8317.4|8316.5|8316.4|8315.5|8318.5|8317.3|8316.3|8315.4|658
1642607100000|2022-01-19 15:45:00|8316.3|8315.4|8319.2|8317.7|8319.5|8318.2|8316.3|8315.1|583
1642607400000|2022-01-19 15:50:00|8319.1|8317.6|8318.5|8317.6|8320.3|8318.8|8317.4|8316|728
1642607700000|2022-01-19 15:55:00|8318.6|8317.7|8324.7|8323.8|8325.3|8324.4|8318.5|8317.3|847
1642608000000|2022-01-19 16:00:00|8324.8|8323.9|8326.2|8325.3|8327.3|8326|8323.7|8322.8|684
1642608300000|2022-01-19 16:05:00|8326.1|8325.2|8325.9|8325|8327|8326.1|8324|8323.1|539
1642608600000|2022-01-19 16:10:00|8326|8325.1|8325.3|8324.4|8326.2|8325.2|8323.5|8322.6|347
1642608900000|2022-01-19 16:15:00|8325.4|8324.5|8325.9|8325|8327.3|8326.1|8325|8323.8|384
1642609200000|2022-01-19 16:20:00|8326|8325.1|8327.2|8326.3|8328.3|8327.4|8324.9|8323.8|366
1642609500000|2022-01-19 16:25:00|8327.3|8326.4|8330.4|8329.5|8331.9|8331|8327.2|8326.3|541
1642609800000|2022-01-19 16:30:00|8330.3|8329.4|8329.1|8328.2|8330.7|8329.8|8328.4|8327.5|512
1642610100000|2022-01-19 16:35:00|8329|8328.1|8329|8328.1|8329.9|8328.8|8328.1|8327.2|445
1642610400000|2022-01-19 16:40:00|8329.1|8328.2|8329.1|8328.2|8330.7|8329.8|8328.6|8327.7|394
1642610700000|2022-01-19 16:45:00|8329.2|8328.3|8328.9|8328|8330.4|8329.5|8327.8|8326.7|353
1642611000000|2022-01-19 16:50:00|8329|8328.1|8326.3|8325.4|8329.9|8328.7|8326.2|8325.3|392
1642611300000|2022-01-19 16:55:00|8326.4|8325.5|8327.9|8327|8328.4|8327.3|8325.2|8324.3|402
1642611600000|2022-01-19 17:00:00|8328|8327.1|8326.7|8325.8|8328.6|8327.4|8326.5|8325.4|330
1642611900000|2022-01-19 17:05:00|8326.5|8325.6|8325.4|8324.5|8327.3|8326.3|8325|8324|389
1642612200000|2022-01-19 17:10:00|8325.5|8324.6|8325.3|8323.8|8325.9|8324.9|8324.7|8323.5|343
1642612500000|2022-01-19 17:15:00|8325.4|8323.9|8325|8323.5|8327|8325.9|8324.4|8323.4|352
1642612800000|2022-01-19 17:20:00|8324.9|8323.4|8324.6|8323.7|8326.1|8325|8324.1|8323.1|356
1642613100000|2022-01-19 17:25:00|8324.5|8323.6|8324.6|8323.7|8325.6|8324.3|8323.1|8322.2|290
1642613400000|2022-01-19 17:30:00|8324.7|8323.8|8324.1|8323.2|8324.9|8323.8|8323.1|8322.2|328
1642613700000|2022-01-19 17:35:00|8324|8323.1|8324.8|8323.9|8326.7|8325.4|8323.8|8322.8|377
1642614000000|2022-01-19 17:40:00|8324.7|8323.8|8324.9|8324|8326.2|8325.1|8323.9|8322.9|407
1642614300000|2022-01-19 17:45:00|8325|8324.1|8324.1|8322.6|8326|8325|8323.8|8322.6|360
1642614600000|2022-01-19 17:50:00|8324|8322.5|8325.6|8324.7|8326.4|8325.3|8323.7|8322.5|328
1642614900000|2022-01-19 17:55:00|8325.7|8324.8|8325.8|8324.9|8326.6|8325.6|8325.2|8324.3|330
1642615200000|2022-01-19 18:00:00|8325.9|8325|8326|8325.1|8327|8326.1|8325.5|8324.6|429
1642615500000|2022-01-19 18:05:00|8326.1|8325.2|8325.2|8324.3|8326.6|8325.7|8325.1|8324|315
1642615800000|2022-01-19 18:10:00|8325.3|8324.4|8323.9|8323|8325.3|8324.4|8323.8|8322.7|270
1642616100000|2022-01-19 18:15:00|8324|8323.1|8326.2|8325.3|8326.2|8325.3|8323.9|8322.7|311
1642616400000|2022-01-19 18:20:00|8326.3|8325.4|8326.6|8325.1|8326.9|8326|8325.8|8324.9|228
1642616700000|2022-01-19 18:25:00|8326.5|8325|8326.1|8325.2|8327|8326|8324.9|8323.9|281
1642617000000|2022-01-19 18:30:00|8326|8325.1|8326.8|8325.9|8327|8326.1|8325|8324.1|198
1642617300000|2022-01-19 18:35:00|8326.7|8325.8|8326.5|8325.6|8327.4|8326.3|8326.4|8325.5|205
1642617600000|2022-01-19 18:40:00|8326.4|8325.5|8326.2|8324.7|8327|8325.9|8325.5|8324.5|275
1642617900000|2022-01-19 18:45:00|8326.3|8324.8|8326|8325.1|8326.3|8325.1|8325.2|8324.1|205
1642618200000|2022-01-19 18:50:00|8325.9|8325|8327.3|8326.4|8327.5|8326.4|8325.9|8325|223
1642618500000|2022-01-19 18:55:00|8327.2|8326.3|8327.9|8326.4|8328.4|8327.2|8326.9|8326|322
1642618800000|2022-01-19 19:00:00|8327.6|8326.7|8328.5|8327.6|8329|8328.1|8327.4|8326.4|339
1642619100000|2022-01-19 19:05:00|8328.6|8327.7|8329.1|8328.2|8329.6|8328.7|8328.3|8327.4|317
1642619400000|2022-01-19 19:10:00|8329.2|8328.3|8330.1|8329.2|8330.7|8329.8|8328.9|8328|244
1642619700000|2022-01-19 19:15:00|8330.2|8329.3|8328|8327.1|8330.3|8329.4|8327.9|8327|214
1642620000000|2022-01-19 19:20:00|8328.1|8327.2|8328.2|8327.3|8328.5|8327.6|8327.4|8326.2|227
1642620300000|2022-01-19 19:25:00|8328.3|8327.4|8330.8|8329.9|8331.1|8330.2|8327.7|8326.8|318
1642620600000|2022-01-19 19:30:00|8330.9|8330|8329.4|8327.9|8331.1|8330.2|8328.9|8327.7|304
1642620900000|2022-01-19 19:35:00|8329.5|8328|8330.9|8330|8331.2|8330.1|8329.1|8327.9|284
1642621200000|2022-01-19 19:40:00|8330.7|8329.8|8331.6|8330.7|8331.6|8330.7|8330.5|8329.4|244
1642621500000|2022-01-19 19:45:00|8331.5|8330.6|8332.2|8331.3|8332.7|8331.7|8331.1|8329.9|221
1642621800000|2022-01-19 19:50:00|8332.1|8331.2|8331.5|8330|8332.2|8331.3|8330.7|8329.5|261
1642622100000|2022-01-19 19:55:00|8331.2|8330.3|8331.1|8330.2|8332.2|8331.3|8330.5|8329.6|371
1642622400000|2022-01-19 20:00:00|8331|8330.1|8331.7|8330.8|8332.5|8331.4|8330.7|8329.6|430
1642622700000|2022-01-19 20:05:00|8332|8330.5|8330.6|8329.7|8332.1|8331.1|8330.6|8329.5|300
1642623000000|2022-01-19 20:10:00|8330.7|8329.8|8330.8|8329.9|8331.7|8330.8|8330.4|8329.5|209
1642623300000|2022-01-19 20:15:00|8330.7|8329.8|8331.8|8330.9|8332.9|8331.7|8330.5|8329.4|307
1642623600000|2022-01-19 20:20:00|8331.7|8330.8|8332.1|8331.2|8332.5|8331.6|8331.5|8330.6|257
1642623900000|2022-01-19 20:25:00|8331.9|8331|8333.1|8332.2|8333.3|8332.4|8331.8|8330.9|214
1642624200000|2022-01-19 20:30:00|8333|8332.1|8333.7|8332.8|8334.2|8333.3|8333|8332.1|203
1642624500000|2022-01-19 20:35:00|8333.5|8332.6|8333.8|8332.9|8334.1|8333.2|8333.2|8332.2|223
1642624800000|2022-01-19 20:40:00|8334|8333.1|8333.1|8332.2|8334.1|8333.2|8332.7|8331.8|233
1642625100000|2022-01-19 20:45:00|8332.9|8332|8332.6|8331.7|8333.9|8332.7|8332.4|8331.1|248
1642625400000|2022-01-19 20:50:00|8332.4|8331.5|8332.9|8332|8333.6|8332.4|8332.4|8331.1|374
1642625700000|2022-01-19 20:55:00|8332.8|8331.9|8331.8|8330.3|8333.7|8332.7|8330.9|8329.9|464
1642626000000|2022-01-19 21:00:00|8331.7|8330.2|8331.7|8330.2|8333|8331.8|8330.8|8329.4|391
1642626300000|2022-01-19 21:05:00|8331.6|8330.7|8331.8|8330.9|8332.3|8331.1|8331.1|8329.9|179
1642626600000|2022-01-19 21:10:00|8331.9|8331|8332.6|8331.7|8333.1|8332|8331.8|8330.9|231
1642626900000|2022-01-19 21:15:00|8332.4|8331.5|8332.5|8331.6|8333.9|8332.6|8332|8330.9|209
1642627200000|2022-01-19 21:20:00|8332.8|8331.3|8333.7|8332.8|8334.1|8332.8|8331.8|8330.6|160
1642627500000|2022-01-19 21:25:00|8333.6|8332.7|8334.1|8333.2|8334.5|8333.4|8333.2|8332.1|250
1642627800000|2022-01-19 21:30:00|8334.3|8332.8|8334.2|8332.7|8334.6|8333.5|8333.3|8331.8|153
1642628100000|2022-01-19 21:35:00|8334.1|8332.6|8334.2|8332.7|8334.8|8333.5|8333.2|8332.1|168
1642628400000|2022-01-19 21:40:00|8334.1|8332.6|8332.3|8330.8|8334.2|8333.1|8331.9|8330.7|230
1642628700000|2022-01-19 21:45:00|8332.4|8330.9|8332.8|8331.3|8332.9|8331.4|8331.8|8330.5|163
1642629000000|2022-01-19 21:50:00|8332.7|8331.2|8333.6|8330.3|8337.3|8331.7|8331.9|8327.8|611
1642629300000|2022-01-19 21:55:00|8334.3|8328.8|8336.8|8329.7|8337.4|8332.4|8332.2|8327.9|1211
1642629600000|2022-01-19 22:00:00|8337|8327.8|8339.6|8328.6|8344.6|8333.6|8336.4|8327.2|56
1642629900000|2022-01-19 22:05:00|8340|8329|8337.9|8328.7|8341.6|8331.3|8337.7|8328.4|65
1642630200000|2022-01-19 22:10:00|8338.4|8328.4|8336.2|8330.3|8341.2|8332.9|8334.2|8326.9|213
1642630500000|2022-01-19 22:15:00|8334.9|8328.9|8336.7|8328.5|8342.1|8332.8|8334.2|8326.9|188
1642630800000|2022-01-19 22:20:00|8336.3|8328.6|8338.9|8329.5|8342.8|8333.2|8335.2|8326.7|392
1642631100000|2022-01-19 22:25:00|8338.8|8329.4|8336.2|8328.9|8340.1|8331.5|8334.5|8327|358
1642631400000|2022-01-19 22:30:00|8336.1|8329.1|8337.4|8329|8340.4|8330.8|8334.3|8327.1|703
1642631700000|2022-01-19 22:35:00|8336.9|8329.1|8336.9|8330.4|8340.5|8332.4|8333.9|8328.3|445
1642632000000|2022-01-19 22:40:00|8336.7|8330.6|8334.2|8331.5|8339|8331.7|8334.1|8327.8|238
1642632300000|2022-01-19 22:45:00|8334.1|8331.4|8335.3|8329.2|8337.7|8331.4|8334|8325.8|266
1642632600000|2022-01-19 22:50:00|8335.4|8329.4|8335.3|8329.3|8335.8|8330|8334.3|8328.2|296
1642632900000|2022-01-19 22:55:00|8335.2|8329.1|8334.8|8328.9|8335.7|8329.5|8334.1|8328.8|299
1642633200000|2022-01-19 23:00:00|8334.6|8329.2|8333.8|8332.3|8338.9|8332.4|8333.1|8327.9|495
1642633500000|2022-01-19 23:05:00|8333.7|8332.2|8334.2|8331.9|8335.4|8333|8333.5|8331.5|191
1642633800000|2022-01-19 23:10:00|8334.3|8331.6|8334.7|8333.2|8336.5|8333.7|8333.7|8331.4|253
1642634100000|2022-01-19 23:15:00|8334.8|8333.3|8334.4|8332.9|8335|8333.6|8333.8|8332.3|142
1642634400000|2022-01-19 23:20:00|8334.5|8333|8335.2|8333.7|8335.5|8334|8333.8|8332.5|179
1642634700000|2022-01-19 23:25:00|8335.3|8333.8|8335.5|8334|8335.6|8334.1|8334.4|8333.3|167
1642635000000|2022-01-19 23:30:00|8335.4|8333.9|8335|8333.5|8335.4|8333.9|8334|8332.5|175
1642635300000|2022-01-19 23:35:00|8335.1|8333.6|8335|8333.5|8335.2|8333.7|8334.1|8332.6|172
1642635600000|2022-01-19 23:40:00|8335.1|8333.6|8334.9|8333.4|8335.8|8334.3|8334.3|8332.8|213
1642635900000|2022-01-19 23:45:00|8335|8333.5|8335.2|8333.7|8335.3|8333.8|8334.1|8332.6|137
1642636200000|2022-01-19 23:50:00|8335.3|8333.8|8336.1|8334.6|8336.5|8335|8335|8333.5|150
1642636500000|2022-01-19 23:55:00|8336.2|8334.7|8335.6|8334.1|8336.4|8334.9|8335.5|8334|135
1642636800000|2022-01-20 00:00:00|8335.7|8334.2|8335.7|8334.2|8336.3|8334.8|8335|8333.5|356
1642637100000|2022-01-20 00:05:00|8335.8|8334.3|8335.6|8334.1|8336.4|8334.9|8335.4|8334|162
1642637400000|2022-01-20 00:10:00|8335.7|8334.2|8335.7|8334.2|8336.1|8334.6|8334.8|8333.4|163
1642637700000|2022-01-20 00:15:00|8335.8|8334.3|8334.4|8332.9|8335.8|8334.3|8333.8|8332.6|225
1642638000000|2022-01-20 00:20:00|8334.5|8333|8334.6|8333.1|8335.3|8333.8|8334.4|8332.9|115
1642638300000|2022-01-20 00:25:00|8334.5|8333|8335.1|8333.6|8335.6|8334.1|8334.1|8332.6|168
1642638600000|2022-01-20 00:30:00|8335|8333.5|8335.1|8333.6|8336.1|8334.6|8334.1|8332.6|289
1642638900000|2022-01-20 00:35:00|8335.2|8333.7|8334.9|8334|8336.1|8334.6|8334.8|8333.4|203
1642639200000|2022-01-20 00:40:00|8335.4|8333.9|8335.1|8333.6|8335.6|8334.2|8334.2|8332.7|218
1642639500000|2022-01-20 00:45:00|8335.2|8333.7|8336.3|8334.8|8336.3|8334.8|8334.9|8333.6|169
1642639800000|2022-01-20 00:50:00|8336.2|8334.7|8334.3|8332.8|8336.7|8335.4|8333.8|8332.7|383
1642640100000|2022-01-20 00:55:00|8333.8|8332.3|8332.5|8331|8335.7|8334.5|8331.7|8330.4|355
1642640400000|2022-01-20 01:00:00|8332.6|8331.1|8332.9|8332|8333.4|8332.2|8331.5|8330.3|325
1642640700000|2022-01-20 01:05:00|8332.8|8331.9|8332.2|8330.7|8334.1|8332.8|8332|8330.5|285
1642641000000|2022-01-20 01:10:00|8332.1|8330.6|8332.3|8330.8|8332.9|8331.7|8331.4|8330.2|303
1642641300000|2022-01-20 01:15:00|8332.1|8330.6|8331.9|8330.4|8334.3|8332.9|8330.9|8329.6|638
1642641600000|2022-01-20 01:20:00|8332|8330.5|8333.6|8332.1|8334.3|8333|8331.7|8330.5|436
1642641900000|2022-01-20 01:25:00|8333.7|8332.2|8334.4|8332.9|8334.5|8333.3|8332.8|8331.6|338
1642642200000|2022-01-20 01:30:00|8334.5|8333|8335.3|8334.4|8336.6|8335.4|8333.6|8332.4|415
1642642500000|2022-01-20 01:35:00|8335.6|8334.1|8336.7|8335.2|8336.7|8335.3|8335.2|8334|330
1642642800000|2022-01-20 01:40:00|8336.8|8335.3|8335.4|8334.5|8337.5|8336.3|8335.3|8334.1|356
1642643100000|2022-01-20 01:45:00|8335.3|8334.4|8337.8|8336.3|8337.8|8336.5|8334.7|8333.5|385
1642643400000|2022-01-20 01:50:00|8337.7|8336.2|8336.4|8335.5|8337.7|8336.2|8335.6|8334.2|309
1642643700000|2022-01-20 01:55:00|8336.8|8335.3|8336.3|8334.8|8337.4|8336.2|8335.8|8334.7|316
1642644000000|2022-01-20 02:00:00|8336|8335.1|8336.4|8334.9|8336.8|8335.6|8335.4|8334.2|292
1642644300000|2022-01-20 02:05:00|8336|8335.1|8335.4|8333.9|8336.5|8335.2|8334.6|8333.2|329
1642644600000|2022-01-20 02:10:00|8335.5|8334|8337.3|8335.8|8337.5|8336.3|8335|8333.8|371
1642644900000|2022-01-20 02:15:00|8337.4|8335.9|8334.4|8332.9|8337.5|8336|8333.2|8331.9|413
1642645200000|2022-01-20 02:20:00|8334.5|8333|8335.4|8333.9|8335.9|8334.4|8334.2|8332.9|292
1642645500000|2022-01-20 02:25:00|8335.6|8334.1|8334.8|8333.9|8336.4|8334.9|8334.6|8333.5|452
1642645800000|2022-01-20 02:30:00|8335.2|8333.7|8334.6|8333.1|8335.5|8334.1|8334|8332.7|341
1642646100000|2022-01-20 02:35:00|8334.5|8333|8334.2|8333.3|8334.7|8333.5|8333.6|8332.4|280
1642646400000|2022-01-20 02:40:00|8334.3|8333.4|8334.4|8332.9|8334.8|8333.6|8333.5|8332.1|227
1642646700000|2022-01-20 02:45:00|8334.3|8332.8|8333.7|8332.2|8334.3|8333.1|8333.4|8332.2|259
1642647000000|2022-01-20 02:50:00|8333.4|8332.5|8333.4|8332.5|8334.5|8333.3|8332.8|8331.5|249
1642647300000|2022-01-20 02:55:00|8333.5|8332.6|8333.7|8332.2|8334.1|8332.9|8332.7|8331.5|270
1642647600000|2022-01-20 03:00:00|8333.6|8332.1|8334.3|8333.4|8334.6|8333.5|8333.2|8332.1|169
1642647900000|2022-01-20 03:05:00|8334.5|8333.6|8334.7|8333.2|8334.8|8333.9|8334|8332.8|231
1642648200000|2022-01-20 03:10:00|8334.6|8333.1|8334.1|8332.6|8334.8|8333.5|8333.5|8332.2|161
1642648500000|2022-01-20 03:15:00|8334|8332.5|8333.1|8332.2|8334.1|8332.8|8332.9|8331.8|210
1642648800000|2022-01-20 03:20:00|8333|8332.1|8332.6|8331.7|8333.6|8332.4|8332.4|8331.3|232
1642649100000|2022-01-20 03:25:00|8332.7|8331.8|8333.4|8331.9|8333.5|8332.3|8332.3|8331.1|160
1642649400000|2022-01-20 03:30:00|8333.3|8331.8|8332.2|8331.3|8333.4|8332.1|8331.7|8330.5|195
1642649700000|2022-01-20 03:35:00|8332.1|8331.2|8331.8|8330.9|8333|8331.8|8331.3|8330|152
1642650000000|2022-01-20 03:40:00|8331.7|8330.8|8331.8|8330.3|8332.4|8331.3|8331.5|8330.2|180
1642650300000|2022-01-20 03:45:00|8331.9|8330.4|8331.2|8330.3|8332.2|8331|8330.8|8329.7|228
1642650600000|2022-01-20 03:50:00|8331.1|8330.2|8331.2|8330.3|8331.8|8330.6|8330.3|8329|267
1642650900000|2022-01-20 03:55:00|8331.3|8330.4|8332.4|8330.9|8332.4|8331.2|8330.7|8329.8|205
1642651200000|2022-01-20 04:00:00|8332.3|8330.8|8331|8329.5|8332.3|8330.9|8330|8328.8|249
1642651500000|2022-01-20 04:05:00|8331.1|8329.6|8331.1|8329.6|8331.7|8330.5|8330.3|8329.1|208
1642651800000|2022-01-20 04:10:00|8331|8329.5|8331.5|8330|8331.9|8330.7|8330.4|8329.1|234
1642652100000|2022-01-20 04:15:00|8331.6|8330.1|8330.9|8330|8332.2|8331.1|8330.6|8329.4|252
1642652400000|2022-01-20 04:20:00|8331|8330.1|8331.5|8330|8332|8330.6|8330.4|8329.4|158
1642652700000|2022-01-20 04:25:00|8331.4|8329.9|8331.2|8330.3|8332|8330.8|8330.7|8329.6|179
1642653000000|2022-01-20 04:30:00|8331.3|8330.4|8331.1|8329.6|8331.9|8330.7|8330.9|8329.6|149
1642653300000|2022-01-20 04:35:00|8331.2|8329.7|8330.8|8329.9|8331.4|8330.2|8330.4|8329.3|143
1642653600000|2022-01-20 04:40:00|8330.9|8330|8331|8330.1|8331.5|8330.2|8330.3|8329.1|116
1642653900000|2022-01-20 04:45:00|8331.1|8330.2|8331.2|8330.3|8331.9|8330.7|8331|8329.7|145
1642654200000|2022-01-20 04:50:00|8331.1|8330.2|8331.8|8330.3|8332|8330.7|8331|8329.7|158
1642654500000|2022-01-20 04:55:00|8331.9|8330.4|8331.4|8330.5|8332|8330.8|8331|8329.8|125
1642654800000|2022-01-20 05:00:00|8331.3|8330.4|8331.7|8330.8|8332.5|8331.2|8331.3|8330|194
1642655100000|2022-01-20 05:05:00|8331.6|8330.7|8331|8330.1|8332.5|8331.3|8330.8|8329.6|276
1642655400000|2022-01-20 05:10:00|8330.9|8330|8330.3|8328.8|8331.4|8330.2|8329.6|8328.3|252
1642655700000|2022-01-20 05:15:00|8330.2|8328.7|8330.6|8329.1|8331.3|8330.1|8329.8|8328.7|237
1642656000000|2022-01-20 05:20:00|8330.3|8329.4|8330.2|8329.3|8331|8329.8|8329.7|8328.5|249
1642656300000|2022-01-20 05:25:00|8330.5|8329|8330.2|8329.3|8330.9|8329.7|8329.8|8328.5|160
1642656600000|2022-01-20 05:30:00|8330.3|8329.4|8329.9|8329|8330.7|8329.5|8329.8|8328.7|206
1642656900000|2022-01-20 05:35:00|8330|8329.1|8330.1|8329.2|8330.6|8329.5|8329.9|8328.9|181
1642657200000|2022-01-20 05:40:00|8330.2|8329.3|8332|8331.1|8332.4|8331.3|8330.1|8329|265
1642657500000|2022-01-20 05:45:00|8331.8|8330.9|8332.4|8331.5|8333|8331.8|8331.2|8330.2|204
1642657800000|2022-01-20 05:50:00|8332.3|8331.4|8331.8|8330.9|8332.6|8331.5|8331.6|8330.6|190
1642658100000|2022-01-20 05:55:00|8331.7|8330.8|8331.3|8330.4|8332.5|8331.2|8331.2|8330.2|230
1642658400000|2022-01-20 06:00:00|8331.2|8330.3|8330.8|8329.9|8332.3|8331.2|8330.2|8329|345
1642658700000|2022-01-20 06:05:00|8330.7|8329.8|8331|8330.1|8331.6|8330.4|8330.7|8329.6|229
1642659000000|2022-01-20 06:10:00|8330.9|8330|8330|8329.1|8331.7|8330.7|8329.9|8328.7|207
1642659300000|2022-01-20 06:15:00|8330.1|8329.2|8330|8329.1|8331.1|8329.9|8329.9|8328.7|209
1642659600000|2022-01-20 06:20:00|8330.1|8329.2|8330.2|8329.3|8331.2|8330|8329.9|8328.7|151
1642659900000|2022-01-20 06:25:00|8330.3|8329.4|8329.2|8328.3|8330.8|8329.6|8329|8327.8|252
1642660200000|2022-01-20 06:30:00|8329.1|8328.2|8329.2|8328.3|8330.1|8329.2|8328.9|8327.9|214
1642660500000|2022-01-20 06:35:00|8329.3|8328.4|8329.3|8328.4|8330.2|8329.1|8328.8|8327.9|254
1642660800000|2022-01-20 06:40:00|8329.2|8328.3|8329.5|8328.6|8330.2|8329|8328.7|8327.5|228
1642661100000|2022-01-20 06:45:00|8329.4|8328.5|8330.1|8328.6|8330.2|8329.2|8329|8327.8|165
1642661400000|2022-01-20 06:50:00|8330|8328.5|8330|8329.1|8330.5|8329.6|8329.2|8328.3|256
1642661700000|2022-01-20 06:55:00|8330.2|8328.7|8329.2|8327.7|8330.2|8329|8328.3|8327.2|269
1642662000000|2022-01-20 07:00:00|8329.3|8327.8|8329.4|8328.5|8330.3|8329.3|8328.1|8327.2|446
1642662300000|2022-01-20 07:05:00|8329.5|8328.6|8330.4|8329.5|8330.9|8329.8|8328.9|8327.8|316
1642662600000|2022-01-20 07:10:00|8330.3|8329.4|8330.9|8330|8331.4|8330.5|8329.3|8328.4|271
1642662900000|2022-01-20 07:15:00|8330.8|8329.9|8332.3|8331.4|8333.8|8332.9|8330.8|8329.7|336
1642663200000|2022-01-20 07:20:00|8332.2|8331.3|8332.4|8331.5|8332.9|8331.8|8329.9|8329|332
1642663500000|2022-01-20 07:25:00|8332.3|8331.4|8333.1|8331.6|8335.5|8334.6|8331.9|8331|414
1642663800000|2022-01-20 07:30:00|8333.2|8331.7|8334.1|8333.2|8335.4|8334.5|8332.4|8331.4|452
1642664100000|2022-01-20 07:35:00|8334|8333.1|8336.9|8336|8337.4|8336.3|8333.6|8332.5|369
1642664400000|2022-01-20 07:40:00|8337|8336.1|8337.4|8336.5|8338|8337.1|8335.7|8334.5|448
1642664700000|2022-01-20 07:45:00|8337.3|8336.4|8339.2|8338.3|8339.5|8338.6|8337.1|8336|465
1642665000000|2022-01-20 07:50:00|8339.1|8338.2|8337.7|8336.8|8339.5|8338.6|8337.1|8336.1|415
1642665300000|2022-01-20 07:55:00|8337.8|8336.9|8336.8|8335.9|8338.6|8337.5|8336.2|8335.2|453
1642665600000|2022-01-20 08:00:00|8336.7|8335.8|8337.3|8336.4|8338|8337.1|8335.7|8334.6|538
1642665900000|2022-01-20 08:05:00|8337.2|8336.3|8334.8|8333.9|8338.4|8337.5|8334.4|8333.5|520
1642666200000|2022-01-20 08:10:00|8334.9|8334|8335|8334.1|8336.1|8335.2|8333.2|8332.3|500
1642666500000|2022-01-20 08:15:00|8335.1|8334.2|8335.9|8334.4|8336.1|8335.1|8333.6|8332.4|561
1642666800000|2022-01-20 08:20:00|8335.8|8334.3|8335.5|8334.6|8338|8337|8335.3|8334.2|523
1642667100000|2022-01-20 08:25:00|8335.6|8334.7|8336|8335.1|8337.4|8336.5|8335.4|8334.5|415
1642667400000|2022-01-20 08:30:00|8336.1|8335.2|8333.1|8332.2|8336.7|8335.8|8333|8332.1|518
1642667700000|2022-01-20 08:35:00|8333|8332.1|8333|8332.1|8334.7|8333.6|8332|8330.8|504
1642668000000|2022-01-20 08:40:00|8332.8|8331.9|8331.8|8330.9|8333.7|8332.8|8331.6|8330.7|421
1642668300000|2022-01-20 08:45:00|8331.9|8331|8332.6|8331.7|8333.4|8332.5|8331.6|8330.7|387
1642668600000|2022-01-20 08:50:00|8332.7|8331.8|8330|8329.1|8333.6|8332.7|8330|8329.1|489
1642668900000|2022-01-20 08:55:00|8330.1|8329.2|8331.2|8330.3|8333.2|8332.3|8330.1|8329.2|494
1642669200000|2022-01-20 09:00:00|8331.3|8330.4|8330|8329.1|8333.3|8332.4|8329.9|8328.8|481
1642669500000|2022-01-20 09:05:00|8330.2|8329.3|8328.4|8327.5|8330.5|8329.5|8327.2|8326.3|569
1642669800000|2022-01-20 09:10:00|8328.3|8327.4|8327.5|8326.6|8329.5|8328.3|8327|8326.1|462
1642670100000|2022-01-20 09:15:00|8327.4|8326.5|8326.8|8325.9|8327.7|8326.7|8325.4|8324.3|526
1642670400000|2022-01-20 09:20:00|8326.9|8326|8328.5|8327.6|8329|8328.1|8326.2|8325.1|396
1642670700000|2022-01-20 09:25:00|8328.6|8327.7|8325.7|8324.8|8329.2|8328.3|8325.1|8324.2|445
1642671000000|2022-01-20 09:30:00|8325.8|8324.9|8323.4|8322.5|8326.9|8325.8|8323.3|8322.4|416
1642671300000|2022-01-20 09:35:00|8323.3|8322.4|8323.8|8322.9|8326.1|8325.1|8322.7|8321.8|447
1642671600000|2022-01-20 09:40:00|8323.7|8322.8|8327|8326.1|8327.3|8326.1|8323.2|8322.3|431
1642671900000|2022-01-20 09:45:00|8327.1|8326.2|8331|8329.5|8331|8329.8|8326.6|8325.4|564
1642672200000|2022-01-20 09:50:00|8330.9|8330|8327.5|8326.6|8331.4|8330.2|8327.3|8326.4|386
1642672500000|2022-01-20 09:55:00|8328|8327.1|8327.9|8326.4|8328.6|8327.5|8327.1|8325.8|440
1642672800000|2022-01-20 10:00:00|8327.8|8326.3|8330|8329.1|8330.9|8329.8|8327.6|8326.3|466
1642673100000|2022-01-20 10:05:00|8330.1|8329.2|8327.5|8326.6|8331|8329.9|8327.1|8326.2|447
1642673400000|2022-01-20 10:10:00|8327.4|8326.5|8329.1|8328.2|8329.5|8328.5|8326.7|8325.7|343
1642673700000|2022-01-20 10:15:00|8329|8328.1|8329.4|8328.5|8329.8|8328.9|8327.8|8326.9|392
1642674000000|2022-01-20 10:20:00|8329.5|8328.6|8329.4|8328.5|8331.5|8330.5|8328.9|8328|369
1642674300000|2022-01-20 10:25:00|8329.5|8328.6|8328.1|8327.2|8330.6|8329.7|8328.1|8327.2|403
1642674600000|2022-01-20 10:30:00|8328.3|8327.4|8331|8329.5|8332.6|8331.7|8327.4|8326.5|562
1642674900000|2022-01-20 10:35:00|8330.8|8329.9|8328.1|8327.2|8331.7|8330.8|8327.5|8326.3|499
1642675200000|2022-01-20 10:40:00|8328|8327.1|8329.7|8328.8|8330.6|8329.3|8327.8|8326.9|348
1642675500000|2022-01-20 10:45:00|8329.8|8328.9|8331.8|8330.9|8332.1|8330.9|8329.7|8328.8|353
1642675800000|2022-01-20 10:50:00|8331.9|8331|8331.4|8330.5|8332.1|8331.1|8330.7|8329.5|335
1642676100000|2022-01-20 10:55:00|8331.3|8330.4|8332.6|8331.1|8333.4|8332.2|8331|8330|408
1642676400000|2022-01-20 11:00:00|8332.3|8331.4|8331.1|8330.2|8332.6|8331.5|8330.5|8329.6|432
1642676700000|2022-01-20 11:05:00|8331|8330.1|8328.9|8328|8331.8|8330.9|8328.2|8327.3|296
1642677000000|2022-01-20 11:10:00|8328.8|8327.9|8326.1|8325.2|8328.9|8328|8325.4|8324.2|409
1642677300000|2022-01-20 11:15:00|8326|8325.1|8325.4|8324.5|8327.1|8326|8324.8|8323.7|430
1642677600000|2022-01-20 11:20:00|8325.5|8324.6|8327|8326.1|8327.1|8326.2|8325.1|8323.9|426
1642677900000|2022-01-20 11:25:00|8326.9|8326|8330.5|8329.6|8330.7|8329.8|8325.7|8324.8|502
1642678200000|2022-01-20 11:30:00|8330.4|8329.5|8328.5|8327.6|8330.5|8329.6|8327.7|8326.8|465
1642678500000|2022-01-20 11:35:00|8328.6|8327.7|8327.7|8326.8|8328.8|8327.9|8327.2|8326.3|281
1642678800000|2022-01-20 11:40:00|8327.8|8326.9|8329.6|8328.7|8330.1|8329|8327.2|8326.3|326
1642679100000|2022-01-20 11:45:00|8329.5|8328.6|8329.3|8328.4|8330.8|8329.9|8328.7|8327.8|380
1642679400000|2022-01-20 11:50:00|8329.4|8328.5|8332.7|8331.8|8332.8|8331.9|8328.6|8327.7|366
1642679700000|2022-01-20 11:55:00|8332.8|8331.9|8334.2|8333.3|8335.3|8334.4|8332.5|8331.6|466
1642680000000|2022-01-20 12:00:00|8334.3|8333.4|8334.8|8333.9|8336.2|8335.2|8333.7|8332.7|419
1642680300000|2022-01-20 12:05:00|8334.9|8334|8335.7|8334.8|8338.4|8337.5|8334.7|8333.7|331
1642680600000|2022-01-20 12:10:00|8335.6|8334.7|8333.1|8332.2|8335.8|8334.9|8332.6|8331.7|303
1642680900000|2022-01-20 12:15:00|8333|8332.1|8332.2|8331.3|8334.1|8333.2|8331.5|8330.6|376
1642681200000|2022-01-20 12:20:00|8332.1|8331.2|8332.1|8331.2|8332.6|8331.7|8331.4|8330.5|294
1642681500000|2022-01-20 12:25:00|8332|8331.1|8331.5|8330|8333.4|8332.1|8330.8|8329.9|336
1642681800000|2022-01-20 12:30:00|8331.3|8329.8|8329.7|8328.8|8332.2|8331.3|8329.6|8328.7|412
1642682100000|2022-01-20 12:35:00|8329.6|8328.7|8329.8|8328.9|8329.9|8329|8328.5|8327.6|392
1642682400000|2022-01-20 12:40:00|8329.9|8329|8328.7|8327.8|8330.1|8329.2|8328.6|8327.7|336
1642682700000|2022-01-20 12:45:00|8328.6|8327.7|8330.3|8329.4|8330.6|8329.5|8327.6|8326.7|249
1642683000000|2022-01-20 12:50:00|8330.2|8329.3|8331.2|8329.7|8332.6|8331.6|8329.9|8329|356
1642683300000|2022-01-20 12:55:00|8331.3|8329.8|8330.5|8329|8332|8331.1|8329.4|8328.3|438
1642683600000|2022-01-20 13:00:00|8330.2|8329.3|8328.6|8327.7|8330.2|8329.3|8327.8|8326.9|421
1642683900000|2022-01-20 13:05:00|8328.5|8327.6|8328.2|8327.3|8329.5|8328.5|8327.9|8327|375
1642684200000|2022-01-20 13:10:00|8328.3|8327.4|8327.1|8326.2|8329.6|8328.7|8326.7|8325.8|348
1642684500000|2022-01-20 13:15:00|8327.2|8326.3|8327.3|8326.4|8328|8327.1|8325.6|8324.7|391
1642684800000|2022-01-20 13:20:00|8327.4|8326.5|8329.2|8328.3|8330.1|8328.9|8326.5|8325.6|412
1642685100000|2022-01-20 13:25:00|8329.3|8328.4|8334.1|8330|8334.7|8332.8|8328.9|8328|481
1642685400000|2022-01-20 13:30:00|8333.9|8330.8|8331.6|8330.7|8335.3|8331.7|8330.5|8328.5|838
1642685700000|2022-01-20 13:35:00|8331.7|8330.8|8333.2|8332.3|8334.8|8333.9|8330.9|8329.8|640
1642686000000|2022-01-20 13:40:00|8333.3|8332.4|8333|8332.1|8334.7|8333.8|8332.7|8331.8|605
1642686300000|2022-01-20 13:45:00|8332.9|8332|8331.4|8330.5|8333.4|8332.5|8331|8330.1|500
1642686600000|2022-01-20 13:50:00|8331.6|8330.7|8330.3|8329.4|8331.6|8330.7|8329.5|8328.6|627
1642686900000|2022-01-20 13:55:00|8330.4|8329.5|8327|8326.1|8331|8330.1|8326.1|8325.2|491
1642687200000|2022-01-20 14:00:00|8327.1|8326.2|8326.7|8325.8|8328|8327|8325.6|8324.7|562
1642687500000|2022-01-20 14:05:00|8326.8|8325.9|8326|8325.1|8327.8|8326.9|8325.9|8324.9|498
1642687800000|2022-01-20 14:10:00|8325.9|8325|8325.9|8325|8327.4|8326.5|8325.6|8324.7|423
1642688100000|2022-01-20 14:15:00|8326|8325.1|8323.1|8322.2|8327|8326.1|8322.9|8322|361
1642688400000|2022-01-20 14:20:00|8323.2|8322.3|8322|8321.1|8323.5|8322.4|8321.6|8320.4|484
1642688700000|2022-01-20 14:25:00|8321.9|8321|8318.8|8317.9|8323|8322|8318.2|8317.3|419
1642689000000|2022-01-20 14:30:00|8318.7|8317.8|8321.2|8320.3|8321.4|8320.5|8317.6|8316.7|529
1642689300000|2022-01-20 14:35:00|8321.1|8320.2|8322.8|8321.9|8324.2|8323.3|8320.7|8319.8|486
1642689600000|2022-01-20 14:40:00|8322.9|8322|8323.1|8322.2|8323.8|8322.9|8320.9|8319.8|451
1642689900000|2022-01-20 14:45:00|8323.3|8321.8|8317.1|8316.2|8325|8323.9|8317.1|8316.2|503
1642690200000|2022-01-20 14:50:00|8317.2|8316.3|8314|8313.1|8317.5|8316.6|8314|8313.1|657
1642690500000|2022-01-20 14:55:00|8314.1|8313.2|8312.1|8310.6|8314.5|8313.3|8310.8|8309.6|859
1642690800000|2022-01-20 15:00:00|8312|8310.5|8313.3|8312.4|8313.8|8312.9|8309.8|8308.7|820
1642691100000|2022-01-20 15:05:00|8313.4|8312.5|8313.4|8312.5|8316|8314.9|8313.3|8312.4|669
1642691400000|2022-01-20 15:10:00|8313.2|8312.3|8314.1|8313.2|8315.8|8314.9|8311.5|8310.6|579
1642691700000|2022-01-20 15:15:00|8314|8313.1|8309.1|8308.2|8314|8313.1|8308.8|8307.9|778
1642692000000|2022-01-20 15:20:00|8309|8308.1|8308.2|8307.3|8310.3|8309.3|8307.4|8306.5|640
1642692300000|2022-01-20 15:25:00|8308.1|8307.2|8312.1|8311.2|8312.1|8311.2|8308.1|8307.2|579
1642692600000|2022-01-20 15:30:00|8311.8|8310.9|8312.1|8311.2|8313.4|8312.5|8310.4|8309.5|561
1642692900000|2022-01-20 15:35:00|8312.2|8311.3|8308.4|8307.5|8312.4|8311.5|8306.9|8306|603
1642693200000|2022-01-20 15:40:00|8308.3|8307.4|8307.3|8306.4|8311.2|8310.3|8307.1|8306.2|596
1642693500000|2022-01-20 15:45:00|8307.2|8306.3|8309.8|8308.9|8310.4|8309.5|8305.8|8304.9|716
1642693800000|2022-01-20 15:50:00|8309.6|8308.7|8311.9|8311|8312.9|8312|8307.4|8306.3|614
1642694100000|2022-01-20 15:55:00|8311.8|8310.9|8310.5|8309.6|8312.9|8312|8309.4|8308.5|824
1642694400000|2022-01-20 16:00:00|8310.6|8309.7|8310.2|8309.3|8312.6|8311.7|8310|8309.1|623
1642694700000|2022-01-20 16:05:00|8310.3|8309.4|8310.9|8310|8312.2|8311.3|8308.9|8308|468
1642695000000|2022-01-20 16:10:00|8311|8310.1|8310.5|8309.6|8311.8|8310.9|8308.5|8307.6|489
1642695300000|2022-01-20 16:15:00|8310.4|8309.5|8308.9|8308|8311.5|8310.4|8308.1|8307.2|419
1642695600000|2022-01-20 16:20:00|8308.8|8307.9|8307.4|8306.5|8309.2|8308.3|8306.7|8305.8|565
1642695900000|2022-01-20 16:25:00|8307.5|8306.6|8307.4|8306.5|8308.4|8307.5|8306.5|8305.6|416
1642696200000|2022-01-20 16:30:00|8307.3|8306.4|8308.8|8307.9|8309.2|8308.3|8307.3|8306.1|360
1642696500000|2022-01-20 16:35:00|8308.7|8307.8|8309.4|8308.5|8309.7|8308.8|8308.4|8307.5|328
1642696800000|2022-01-20 16:40:00|8309.5|8308.6|8308.7|8307.8|8309.8|8308.9|8308.6|8307.7|369
1642697100000|2022-01-20 16:45:00|8308.8|8307.9|8308.7|8307.8|8309.7|8308.7|8308.1|8307.2|377
1642697400000|2022-01-20 16:50:00|8308.6|8307.7|8308.9|8308|8310.4|8309.5|8307.8|8306.9|324
1642697700000|2022-01-20 16:55:00|8309|8308.1|8310.3|8309.4|8310.6|8309.5|8308.4|8307.5|314
1642698000000|2022-01-20 17:00:00|8310.2|8309.3|8310|8309.1|8310.9|8310|8309.6|8308.7|306
1642698300000|2022-01-20 17:05:00|8309.9|8309|8311.5|8310.6|8312|8310.9|8309.8|8308.9|357
1642698600000|2022-01-20 17:10:00|8311.4|8310.5|8309.7|8308.8|8312.3|8311.4|8309.4|8308.2|433
1642698900000|2022-01-20 17:15:00|8309.8|8308.9|8310.1|8308.6|8310.5|8309.3|8308.4|8307.5|355
1642699200000|2022-01-20 17:20:00|8310|8308.5|8310.5|8309.6|8311.4|8310.4|8308.9|8308|308
1642699500000|2022-01-20 17:25:00|8310.7|8309.8|8308.7|8307.8|8311.2|8310.1|8308.3|8307.3|597
1642699800000|2022-01-20 17:30:00|8308.6|8307.7|8309.8|8308.9|8310.3|8309.4|8307.4|8306.5|374
1642700100000|2022-01-20 17:35:00|8309.9|8309|8310.6|8309.7|8310.8|8309.9|8309.1|8308.2|265
1642700400000|2022-01-20 17:40:00|8310.7|8309.8|8312.3|8311.4|8312.5|8311.6|8309.7|8308.8|269
1642700700000|2022-01-20 17:45:00|8312.2|8311.3|8312|8311.1|8312.5|8311.6|8311.1|8310.2|298
1642701000000|2022-01-20 17:50:00|8311.9|8311|8312.8|8311.9|8313.2|8312.3|8311.6|8310.7|310
1642701300000|2022-01-20 17:55:00|8312.7|8311.8|8312.9|8312|8313.3|8312.4|8312|8311.1|302
1642701600000|2022-01-20 18:00:00|8313.1|8312.2|8314.9|8314|8316.1|8315.2|8312.9|8311.8|372
1642701900000|2022-01-20 18:05:00|8314.8|8313.9|8312|8311.1|8315.2|8314.3|8311.8|8310.9|368
1642702200000|2022-01-20 18:10:00|8312.1|8311.2|8311.7|8310.8|8313.3|8312.4|8311.7|8310.8|366
1642702500000|2022-01-20 18:15:00|8311.8|8310.9|8312.5|8311.6|8313.1|8312.2|8311.6|8310.7|319
1642702800000|2022-01-20 18:20:00|8312.4|8311.5|8310.9|8310|8312.6|8311.7|8310.8|8309.9|270
1642703100000|2022-01-20 18:25:00|8310.8|8309.9|8309.9|8309|8310.9|8310|8309|8308.1|283
1642703400000|2022-01-20 18:30:00|8309.8|8308.9|8310|8309.1|8310.5|8309.6|8309.3|8308.4|237
1642703700000|2022-01-20 18:35:00|8309.8|8308.9|8308.1|8307.2|8310.9|8310|8307.9|8307|395
1642704000000|2022-01-20 18:40:00|8308.2|8307.3|8306.6|8305.7|8308.7|8307.7|8306.4|8305.2|297
1642704300000|2022-01-20 18:45:00|8306.7|8305.8|8308|8307.1|8308.1|8307.2|8306.4|8305.5|273
1642704600000|2022-01-20 18:50:00|8307.9|8307|8308.6|8307.7|8308.9|8308|8307.8|8306.9|170
1642704900000|2022-01-20 18:55:00|8308.7|8307.8|8308.7|8307.8|8309.1|8308.2|8308.2|8307.3|255
1642705200000|2022-01-20 19:00:00|8308.6|8307.7|8307.4|8305.9|8309.2|8308.3|8307|8305.7|353
1642705500000|2022-01-20 19:05:00|8307.1|8306.2|8308.1|8307.2|8308.3|8307.4|8307.1|8306.2|189
1642705800000|2022-01-20 19:10:00|8308|8307.1|8307.7|8306.8|8308.2|8307.2|8306.2|8305.2|408
1642706100000|2022-01-20 19:15:00|8307.6|8306.7|8306.9|8306|8308.4|8307.5|8306.9|8306|301
1642706400000|2022-01-20 19:20:00|8306.8|8305.9|8307|8306.1|8308.3|8307.4|8306.7|8305.8|249
1642706700000|2022-01-20 19:25:00|8307.1|8306.2|8307.7|8306.8|8308.4|8307.4|8307.1|8306|251
1642707000000|2022-01-20 19:30:00|8307.6|8306.7|8308|8307.1|8308.9|8308|8307.3|8306.1|291
1642707300000|2022-01-20 19:35:00|8308.1|8307.2|8306.9|8306|8308.2|8307.3|8306.7|8305.8|317
1642707600000|2022-01-20 19:40:00|8306.8|8305.9|8309|8308.1|8309.1|8308.2|8306.7|8305.8|284
1642707900000|2022-01-20 19:45:00|8309.1|8308.2|8308.7|8307.8|8309.7|8308.4|8308.1|8307|283
1642708200000|2022-01-20 19:50:00|8308.8|8307.9|8309.1|8308.2|8309.2|8308.3|8308.3|8307.2|249
1642708500000|2022-01-20 19:55:00|8309.2|8308.3|8310.6|8309.7|8310.6|8309.7|8308.4|8307.5|359
1642708800000|2022-01-20 20:00:00|8310.5|8309.6|8311.8|8310.9|8312.5|8311.3|8309.4|8308.4|387
1642709100000|2022-01-20 20:05:00|8311.7|8310.8|8312.8|8311.9|8313.5|8312.5|8311.1|8310.2|298
1642709400000|2022-01-20 20:10:00|8312.9|8312|8313.2|8312.3|8313.6|8312.5|8311.8|8310.9|287
1642709700000|2022-01-20 20:15:00|8313.1|8312.2|8313.9|8313|8314|8313.1|8312.5|8311.4|398
1642710000000|2022-01-20 20:20:00|8314|8313.1|8315.2|8314.3|8315.4|8314.5|8313.8|8312.9|339
1642710300000|2022-01-20 20:25:00|8315.1|8314.2|8315.7|8314.8|8316.3|8315.4|8315|8314|307
1642710600000|2022-01-20 20:30:00|8315.8|8314.9|8315.6|8314.7|8317.3|8316.4|8314.6|8313.7|447
1642710900000|2022-01-20 20:35:00|8315.4|8314.5|8319.3|8318.4|8319.5|8318.6|8315.4|8314.5|537
1642711200000|2022-01-20 20:40:00|8319.4|8318.5|8318|8316.5|8319.7|8318.8|8317.4|8316.2|441
1642711500000|2022-01-20 20:45:00|8318.1|8316.6|8318.2|8317.3|8318.8|8317.8|8317.3|8316.4|461
1642711800000|2022-01-20 20:50:00|8318.3|8317.4|8318.7|8317.8|8319.7|8318.4|8317.3|8316.4|483
1642712100000|2022-01-20 20:55:00|8318.8|8317.9|8319.3|8317.8|8320.2|8319|8318.5|8317.3|510
1642712400000|2022-01-20 21:00:00|8319.2|8317.7|8317.5|8316.6|8319.3|8318|8317.1|8315.6|532
1642712700000|2022-01-20 21:05:00|8317.8|8316.3|8318.3|8316.8|8318.7|8317.4|8317|8316|295
1642713000000|2022-01-20 21:10:00|8318.1|8316.6|8319.2|8318.3|8319.5|8318.4|8317.9|8316.4|329
1642713300000|2022-01-20 21:15:00|8319.4|8317.9|8318.6|8317.1|8319.6|8318.3|8317.8|8316.3|317
1642713600000|2022-01-20 21:20:00|8318.5|8317|8318|8316.5|8319.5|8318|8317.4|8316.3|263
1642713900000|2022-01-20 21:25:00|8318.1|8316.6|8319.3|8317.8|8319.5|8318.2|8318.1|8316.6|175
1642714200000|2022-01-20 21:30:00|8319.2|8317.7|8317.2|8315.7|8319.4|8318.2|8317|8315.6|339
1642714500000|2022-01-20 21:35:00|8317.1|8315.6|8318.1|8316.6|8318.1|8316.7|8316.7|8315.4|227
1642714800000|2022-01-20 21:40:00|8317.8|8316.9|8318.1|8316.6|8319|8317.5|8317.6|8316.4|330
1642715100000|2022-01-20 21:45:00|8318|8316.5|8317.8|8316.3|8318.2|8316.7|8317.3|8315.8|269
1642715400000|2022-01-20 21:50:00|8317.7|8316.2|8318.3|8316.8|8318.4|8316.9|8316.8|8315.3|371
1642715700000|2022-01-20 21:55:00|8318.1|8316.6|8318.6|8316.1|8320|8317.4|8317.7|8314.5|501
1642716000000|2022-01-20 22:00:00|8319|8315.9|8320.5|8312.8|8320.8|8315.9|8319|8312.6|49
1642716300000|2022-01-20 22:05:00|8320.4|8312.7|8319.1|8314.2|8321.1|8315.3|8319|8312.2|127
1642716600000|2022-01-20 22:10:00|8321.1|8314.3|8320.9|8314.2|8321.6|8315.2|8318.3|8313.3|170
1642716900000|2022-01-20 22:15:00|8321|8314.5|8321|8314.7|8321.5|8315.8|8318.8|8313.7|197
1642717200000|2022-01-20 22:20:00|8321.1|8314.6|8319.7|8314.9|8321.3|8315.4|8318.7|8313.8|190
1642717500000|2022-01-20 22:25:00|8320.1|8314.8|8321.1|8315.4|8322.7|8315.5|8319.6|8312.2|407
1642717800000|2022-01-20 22:30:00|8321|8314.1|8320.4|8314.3|8322.6|8315.7|8319.9|8312.6|624
1642718100000|2022-01-20 22:35:00|8320.6|8314.4|8321.7|8315.9|8322.8|8316.7|8319.9|8314|451
1642718400000|2022-01-20 22:40:00|8321|8316.1|8319.9|8316.6|8322.3|8317.6|8318.8|8315|342
1642718700000|2022-01-20 22:45:00|8319.8|8317|8319.9|8317.7|8321|8318|8319.4|8316.3|155
1642719000000|2022-01-20 22:50:00|8319.4|8317.9|8320.2|8317.5|8320.5|8318.1|8319.3|8316.1|227
1642719300000|2022-01-20 22:55:00|8319.9|8317.7|8322.1|8316.1|8322.2|8318.2|8319.5|8315.5|352
1642719600000|2022-01-20 23:00:00|8321.7|8316.8|8318.4|8316.9|8321.7|8317.5|8317.9|8314.4|498
1642719900000|2022-01-20 23:05:00|8318.5|8317|8318.4|8316.9|8319.1|8317.4|8317.9|8316.4|220
1642720200000|2022-01-20 23:10:00|8318.5|8317|8318.5|8317|8319.6|8317.6|8318.1|8316.4|350
1642720500000|2022-01-20 23:15:00|8318.4|8316.9|8317.5|8316|8319.2|8317.7|8316.9|8315.4|412
1642720800000|2022-01-20 23:20:00|8317.4|8315.9|8319.7|8318.2|8319.8|8318.3|8317.4|8315.9|421
1642721100000|2022-01-20 23:25:00|8319.6|8318.1|8320.3|8318.8|8320.5|8319|8319.2|8317.7|263
1642721400000|2022-01-20 23:30:00|8320.2|8318.7|8319.8|8318.3|8320.9|8319.4|8319.6|8318.1|321
1642721700000|2022-01-20 23:35:00|8320|8318.5|8320.6|8319.1|8321.5|8320|8320|8318.5|219
1642722000000|2022-01-20 23:40:00|8320.7|8319.2|8322.7|8321.2|8322.7|8321.5|8320|8318.5|213
1642722300000|2022-01-20 23:45:00|8322.3|8321.4|8320.2|8318.7|8322.7|8321.4|8320|8318.5|247
1642722600000|2022-01-20 23:50:00|8320.1|8318.6|8319.9|8318.4|8321|8319.5|8319.8|8318.3|174
1642722900000|2022-01-20 23:55:00|8319.6|8318.1|8321|8319.5|8321.1|8319.6|8319.5|8318|150
1642723200000|2022-01-21 00:00:00|8321.4|8319.9|8322.2|8320.7|8323.4|8321.9|8320.1|8318.6|456
1642723500000|2022-01-21 00:05:00|8322.1|8320.6|8322.7|8321.2|8323.5|8322|8321.7|8320.5|261
1642723800000|2022-01-21 00:10:00|8322.6|8321.1|8322.2|8320.7|8323.6|8322.1|8321.9|8320.7|257
1642724100000|2022-01-21 00:15:00|8321.9|8321|8320.4|8318.9|8322.3|8321.2|8319.3|8318.2|375
1642724400000|2022-01-21 00:20:00|8320.5|8319|8321.5|8320|8322.6|8321.3|8320.2|8318.9|381
1642724700000|2022-01-21 00:25:00|8321.2|8320.3|8320.6|8319.1|8322|8320.7|8320.5|8319.1|257
1642725000000|2022-01-21 00:30:00|8320.5|8319|8320.9|8319.4|8321.2|8320|8319.8|8318.6|347
1642725300000|2022-01-21 00:35:00|8320.6|8319.7|8320.8|8319.9|8322|8320.9|8320.5|8319.2|387
1642725600000|2022-01-21 00:40:00|8321|8320.1|8320.5|8319|8321.3|8320.2|8320.2|8318.9|298
1642725900000|2022-01-21 00:45:00|8320.6|8319.1|8320.5|8319|8321.2|8319.7|8319.7|8318.5|271
1642726200000|2022-01-21 00:50:00|8320.4|8318.9|8319.8|8318.3|8321|8319.9|8319.1|8317.9|497
1642726500000|2022-01-21 00:55:00|8319.7|8318.2|8321.1|8319.6|8321.1|8319.6|8318.9|8317.7|316
1642726800000|2022-01-21 01:00:00|8321|8319.5|8320.1|8319.2|8321.6|8320.5|8320|8318.9|466
1642727100000|2022-01-21 01:05:00|8320.3|8318.8|8322.4|8320.9|8322.4|8321.1|8319.8|8318.7|441
1642727400000|2022-01-21 01:10:00|8322.5|8321|8323|8321.5|8323.6|8322.4|8322.2|8320.9|345
1642727700000|2022-01-21 01:15:00|8322.9|8321.4|8322.5|8321|8324.6|8323.3|8322.1|8320.9|470
1642728000000|2022-01-21 01:20:00|8322.4|8320.9|8321.4|8319.9|8322.9|8321.6|8320.5|8319.5|410
1642728300000|2022-01-21 01:25:00|8321.3|8319.8|8321.2|8319.7|8321.9|8320.9|8320.2|8319.1|461
1642728600000|2022-01-21 01:30:00|8321.1|8319.6|8321|8319.5|8321.6|8320.4|8319.7|8318.7|433
1642728900000|2022-01-21 01:35:00|8320.7|8319.2|8323.9|8323|8324.7|8323.5|8320.4|8319.2|529
1642729200000|2022-01-21 01:40:00|8324|8323.1|8325.3|8324.4|8325.6|8324.4|8323.6|8322.3|409
1642729500000|2022-01-21 01:45:00|8325.2|8324.3|8325.1|8324.2|8326|8324.9|8324.1|8323|586
1642729800000|2022-01-21 01:50:00|8325.3|8323.8|8325.5|8324|8327.3|8326.2|8325.1|8323.7|464
1642730100000|2022-01-21 01:55:00|8325.6|8324.1|8324.7|8323.2|8326.7|8325.6|8324.7|8323.2|433
1642730400000|2022-01-21 02:00:00|8324.8|8323.3|8325.1|8323.6|8325.5|8324.3|8323.4|8322.5|425
1642730700000|2022-01-21 02:05:00|8325|8323.5|8324.3|8323.4|8325.2|8324.3|8323.8|8322.7|329
1642731000000|2022-01-21 02:10:00|8324.4|8323.5|8324.4|8323.5|8324.9|8323.8|8323.8|8322.7|225
1642731300000|2022-01-21 02:15:00|8324.3|8323.4|8325.1|8324.2|8325.7|8324.4|8324.1|8323.2|313
1642731600000|2022-01-21 02:20:00|8325|8324.1|8324.8|8323.9|8326.2|8325|8324.6|8323.5|265
1642731900000|2022-01-21 02:25:00|8325.1|8323.6|8325.9|8325|8326.1|8325.2|8324.6|8323.3|255
1642732200000|2022-01-21 02:30:00|8326|8325.1|8325.3|8324.4|8326.6|8325.7|8324.9|8323.9|233
1642732500000|2022-01-21 02:35:00|8325.4|8324.5|8327|8326.1|8327.2|8326.2|8325.2|8324.1|312
1642732800000|2022-01-21 02:40:00|8327.1|8326.2|8327.4|8326.5|8327.9|8326.8|8326.7|8325.6|241
1642733100000|2022-01-21 02:45:00|8327.3|8326.4|8327.3|8326.4|8329.2|8327.9|8327|8326.1|394
1642733400000|2022-01-21 02:50:00|8327.2|8326.3|8330.6|8329.7|8330.8|8329.9|8327.2|8326.3|327
1642733700000|2022-01-21 02:55:00|8330.7|8329.8|8334.1|8333.2|8334.1|8333.2|8330.5|8329.6|591
1642734000000|2022-01-21 03:00:00|8334.2|8333.3|8331.4|8330.5|8334.4|8333.3|8331.2|8330|471
1642734300000|2022-01-21 03:05:00|8331.5|8330.6|8331.4|8330.5|8332.2|8330.9|8330.4|8329.4|437
1642734600000|2022-01-21 03:10:00|8331.5|8330.6|8332.7|8331.8|8333.2|8332.1|8331.3|8330.2|270
1642734900000|2022-01-21 03:15:00|8332.6|8331.7|8333|8332.1|8334.3|8333.1|8332.5|8331.4|301
1642735200000|2022-01-21 03:20:00|8333.1|8332.2|8333.1|8332.2|8333.8|8332.6|8332|8330.9|290
1642735500000|2022-01-21 03:25:00|8333.2|8332.3|8333|8332.1|8334.1|8333|8332.9|8331.7|211
1642735800000|2022-01-21 03:30:00|8333.2|8331.7|8332.9|8332|8333.3|8332.3|8332|8331.1|235
1642736100000|2022-01-21 03:35:00|8333|8332.1|8333.8|8332.9|8334.1|8333.1|8332.9|8331.8|286
1642736400000|2022-01-21 03:40:00|8333.9|8333|8333.7|8332.2|8334.2|8333.1|8332.7|8331.7|294
1642736700000|2022-01-21 03:45:00|8333.8|8332.3|8332.3|8331.4|8333.8|8332.7|8332|8330.8|351
1642737000000|2022-01-21 03:50:00|8332.2|8331.3|8331.6|8330.7|8332.8|8331.8|8331.2|8330.1|305
1642737300000|2022-01-21 03:55:00|8331.5|8330.6|8330.9|8330|8332|8330.8|8330.7|8329.7|252
1642737600000|2022-01-21 04:00:00|8330.8|8329.9|8330.7|8329.8|8331.6|8330.5|8330.3|8329.4|238
1642737900000|2022-01-21 04:05:00|8330.8|8329.9|8330.9|8330|8331|8330.1|8330.2|8329.2|144
1642738200000|2022-01-21 04:10:00|8330.7|8329.8|8331.2|8330.3|8331.7|8330.6|8330.5|8329.5|206
1642738500000|2022-01-21 04:15:00|8331.3|8330.4|8332.1|8330.6|8332.9|8331.8|8331.2|8330.3|230
1642738800000|2022-01-21 04:20:00|8332|8330.5|8331.7|8330.8|8332.4|8331.2|8331.4|8330.2|176
1642739100000|2022-01-21 04:25:00|8331.6|8330.7|8330.5|8329.6|8331.9|8330.9|8330.3|8329.1|199
1642739400000|2022-01-21 04:30:00|8330.4|8329.5|8331|8330.1|8331.6|8330.4|8330|8329.1|201
1642739700000|2022-01-21 04:35:00|8330.9|8330|8331|8330.1|8331.5|8330.4|8330.5|8329.4|150
1642740000000|2022-01-21 04:40:00|8331.1|8330.2|8331.8|8330.9|8332.3|8331.3|8330.9|8330|189
1642740300000|2022-01-21 04:45:00|8331.9|8331|8332|8330.5|8332.1|8331.2|8331.3|8330.1|196
1642740600000|2022-01-21 04:50:00|8332.1|8330.6|8331.2|8330.3|8332.5|8331.2|8331.1|8330|185
1642740900000|2022-01-21 04:55:00|8331.3|8330.4|8331.1|8330.2|8331.7|8330.6|8331|8329.9|129
1642741200000|2022-01-21 05:00:00|8331.2|8330.3|8330.6|8329.7|8331.4|8330.5|8330.3|8329.4|156
1642741500000|2022-01-21 05:05:00|8330.5|8329.6|8331|8330.1|8331.6|8330.4|8330.5|8329.6|173
1642741800000|2022-01-21 05:10:00|8331.1|8330.2|8332.6|8331.1|8332.7|8331.6|8330.9|8329.6|180
1642742100000|2022-01-21 05:15:00|8332.7|8331.2|8332.6|8331.7|8333.4|8332.3|8332.3|8331.1|208
1642742400000|2022-01-21 05:20:00|8332.7|8331.8|8332.5|8331.6|8333.2|8332.1|8332.5|8331.3|157
1642742700000|2022-01-21 05:25:00|8332.6|8331.7|8332.8|8331.3|8333.4|8332.1|8332.3|8331.1|260
1642743000000|2022-01-21 05:30:00|8332.9|8331.4|8332.3|8331.4|8332.9|8332|8331.8|8330.9|242
1642743300000|2022-01-21 05:35:00|8332.2|8331.3|8331.7|8330.8|8332.5|8331.5|8331.3|8330.2|262
1642743600000|2022-01-21 05:40:00|8331.8|8330.9|8332.1|8330.6|8332.5|8331.3|8331.1|8330.1|253
1642743900000|2022-01-21 05:45:00|8332|8330.5|8331.5|8330.6|8332.1|8330.9|8330.7|8329.5|223
1642744200000|2022-01-21 05:50:00|8331.6|8330.7|8331.6|8330.7|8331.9|8331|8331|8329.9|193
1642744500000|2022-01-21 05:55:00|8331.5|8330.6|8332.8|8331.3|8332.9|8332|8330.8|8329.7|238
1642744800000|2022-01-21 06:00:00|8332.4|8331.5|8335.4|8334.5|8335.9|8334.6|8332.3|8331.4|309
1642745100000|2022-01-21 06:05:00|8335.5|8334.6|8336.1|8334.6|8336.2|8335|8335.1|8334|286
1642745400000|2022-01-21 06:10:00|8336|8334.5|8336.9|8335.4|8337.3|8336|8334.9|8333.7|308
1642745700000|2022-01-21 06:15:00|8336.8|8335.3|8335.8|8334.9|8337.2|8336.2|8335.7|8334.6|266
1642746000000|2022-01-21 06:20:00|8335.7|8334.8|8333.5|8332.6|8335.7|8334.8|8333.5|8332.6|195
1642746300000|2022-01-21 06:25:00|8333.6|8332.7|8334.4|8333.5|8334.8|8333.6|8333.4|8332.3|202
1642746600000|2022-01-21 06:30:00|8334.7|8333.2|8334.9|8334|8335.8|8334.6|8333.9|8333|314
1642746900000|2022-01-21 06:35:00|8335|8334.1|8338.2|8337.3|8338.6|8337.5|8334.9|8334|315
1642747200000|2022-01-21 06:40:00|8338.1|8337.2|8338|8337.1|8338.4|8337.5|8337.6|8336.7|224
1642747500000|2022-01-21 06:45:00|8337.9|8337|8338.1|8337.2|8338.5|8337.6|8336.5|8335.6|350
1642747800000|2022-01-21 06:50:00|8337.9|8337|8337.9|8337|8338.5|8337.6|8337.5|8336.5|267
1642748100000|2022-01-21 06:55:00|8337.8|8336.9|8338|8335.4|8338.1|8337.2|8336.7|8335.2|305
1642748400000|2022-01-21 07:00:00|8338.2|8335.2|8338.4|8337.5|8341.3|8339.3|8336.7|8335.2|719
1642748700000|2022-01-21 07:05:00|8338.3|8337.4|8339.7|8338.8|8340.8|8339.7|8338.3|8337.4|539
1642749000000|2022-01-21 07:10:00|8339.6|8338.7|8340.8|8339.9|8341|8340.1|8339.3|8338.4|388
1642749300000|2022-01-21 07:15:00|8340.7|8339.8|8341.3|8340.4|8341.4|8340.4|8339.6|8338.6|449
1642749600000|2022-01-21 07:20:00|8341.2|8340.3|8340|8339.1|8341.9|8340.9|8339.3|8338.3|448
1642749900000|2022-01-21 07:25:00|8340.1|8339.2|8340.1|8338.6|8341|8339.9|8338.5|8337.3|474
1642750200000|2022-01-21 07:30:00|8339.7|8338.8|8341.1|8340.2|8342.2|8341.3|8339.7|8338.8|456
1642750500000|2022-01-21 07:35:00|8341.2|8340.3|8343.2|8342.3|8343.3|8342.4|8340.9|8340|336
1642750800000|2022-01-21 07:40:00|8343.4|8342.5|8345.4|8344.5|8346.3|8345.4|8342.8|8341.8|458
1642751100000|2022-01-21 07:45:00|8345.3|8344.4|8344.3|8342.8|8346.8|8345.9|8343|8342.1|421
1642751400000|2022-01-21 07:50:00|8344.1|8343.2|8342.4|8341.5|8345.2|8344.3|8341.9|8340.8|469
1642751700000|2022-01-21 07:55:00|8342.3|8341.4|8344.9|8344|8345.4|8344.3|8342|8341.1|520
1642752000000|2022-01-21 08:00:00|8344.8|8343.9|8351.8|8350.9|8356.2|8355.1|8344.6|8343.7|978
1642752300000|2022-01-21 08:05:00|8351.7|8350.8|8353.8|8352.9|8354.6|8353.6|8351.3|8350.4|626
1642752600000|2022-01-21 08:10:00|8353.9|8353|8356.4|8355.5|8356.6|8355.7|8353.6|8352.4|598
1642752900000|2022-01-21 08:15:00|8356.6|8355.7|8357.3|8356.4|8358.4|8357.2|8356.6|8355.6|718
1642753200000|2022-01-21 08:20:00|8357.2|8356.3|8357.1|8356.2|8359|8358|8357|8356.1|596
1642753500000|2022-01-21 08:25:00|8357.4|8356.5|8362.1|8361.2|8362.8|8361.6|8356.1|8355.2|722
1642753800000|2022-01-21 08:30:00|8362|8361.1|8356.2|8355.3|8362.6|8361.7|8356.1|8355.2|604
1642754100000|2022-01-21 08:35:00|8356.3|8355.4|8355.4|8354.5|8357.2|8356.3|8354.6|8353.7|656
1642754400000|2022-01-21 08:40:00|8355.3|8354.4|8355.1|8354.2|8356.7|8355.8|8354.1|8353.2|558
1642754700000|2022-01-21 08:45:00|8355|8354.1|8354.7|8353.8|8356.9|8356|8354.1|8352.9|540
1642755000000|2022-01-21 08:50:00|8355.1|8354.2|8353.5|8352.6|8356.2|8355.1|8353.4|8352.5|434
1642755300000|2022-01-21 08:55:00|8353.6|8352.7|8355.1|8354.2|8355.5|8354.4|8353.4|8352.5|552
1642755600000|2022-01-21 09:00:00|8355.2|8354.3|8353.9|8353|8355.7|8354.8|8353.6|8352.5|525
1642755900000|2022-01-21 09:05:00|8353.8|8352.9|8356.3|8355.4|8357.4|8356.2|8353.7|8352.7|500
1642756200000|2022-01-21 09:10:00|8356.4|8355.5|8358.6|8357.7|8360.4|8359.5|8355.9|8354.8|527
1642756500000|2022-01-21 09:15:00|8358.7|8357.8|8359|8358.1|8360.2|8359.3|8358|8357|458
1642756800000|2022-01-21 09:20:00|8358.9|8358|8358|8357.1|8359|8358.1|8356.6|8355.7|384
1642757100000|2022-01-21 09:25:00|8357.9|8357|8359.4|8358.5|8360.4|8359.5|8357.8|8356.9|416
1642757400000|2022-01-21 09:30:00|8359.3|8358.4|8359.2|8358.3|8360.3|8359.4|8358.5|8357.6|497
1642757700000|2022-01-21 09:35:00|8359.4|8357.9|8357.9|8357|8359.5|8358.3|8357.7|8356.8|410
1642758000000|2022-01-21 09:40:00|8357.8|8356.9|8358.2|8357.3|8359.4|8358.5|8356.5|8355.6|432
1642758300000|2022-01-21 09:45:00|8358.3|8357.4|8358.2|8357.3|8359.2|8358.3|8356.8|8355.9|341
1642758600000|2022-01-21 09:50:00|8358.3|8357.4|8358.7|8357.8|8360.5|8359.6|8358.2|8357.3|396
1642758900000|2022-01-21 09:55:00|8358.8|8357.9|8357.5|8356.6|8358.8|8357.9|8356.9|8356|524
1642759200000|2022-01-21 10:00:00|8357.4|8356.5|8356.4|8355.5|8357.4|8356.5|8355.9|8355|425
1642759500000|2022-01-21 10:05:00|8356.5|8355.6|8356.3|8355.4|8356.8|8355.7|8355.1|8354|373
1642759800000|2022-01-21 10:10:00|8356.4|8355.5|8359.5|8358.6|8360.4|8359.3|8355.9|8355|300
1642760100000|2022-01-21 10:15:00|8359.6|8358.7|8357.8|8356.9|8360.2|8359.3|8357.6|8356.7|333
1642760400000|2022-01-21 10:20:00|8357.9|8357|8355.9|8355|8358|8357.1|8355.2|8354.3|331
1642760700000|2022-01-21 10:25:00|8355.8|8354.9|8353|8352.1|8355.8|8354.9|8353|8352.1|291
1642761000000|2022-01-21 10:30:00|8353.1|8352.2|8353.1|8352.2|8355.1|8354.2|8352.6|8351.7|332
1642761300000|2022-01-21 10:35:00|8353|8352.1|8355.5|8354.6|8355.8|8354.9|8352.6|8351.7|283
1642761600000|2022-01-21 10:40:00|8355.1|8354.2|8355.3|8354.4|8357.2|8356.1|8354.4|8353.3|346
1642761900000|2022-01-21 10:45:00|8355.4|8354.5|8356.8|8355.9|8356.9|8356|8353.8|8352.8|334
1642762200000|2022-01-21 10:50:00|8356.9|8356|8355.7|8354.8|8357.4|8356.5|8355.4|8354.5|266
1642762500000|2022-01-21 10:55:00|8355.8|8354.9|8358.2|8357.3|8358.4|8357.5|8355.2|8354.3|306
1642762800000|2022-01-21 11:00:00|8358.1|8357.2|8357.8|8356.9|8359.1|8358.2|8356.9|8356|316
1642763100000|2022-01-21 11:05:00|8357.9|8357|8358.8|8357.9|8360.5|8359.6|8357.5|8356.6|358
1642763400000|2022-01-21 11:10:00|8358.9|8358|8357.5|8356.6|8358.9|8358|8356.9|8356|313
1642763700000|2022-01-21 11:15:00|8357.4|8356.5|8357.5|8356.6|8359.5|8358.2|8355.8|8354.9|399
1642764000000|2022-01-21 11:20:00|8357.6|8356.7|8357.8|8356.9|8358.8|8357.9|8356.2|8355.1|362
1642764300000|2022-01-21 11:25:00|8357.9|8357|8358.2|8357.3|8358.8|8357.9|8356.9|8356|354
1642764600000|2022-01-21 11:30:00|8357.8|8356.9|8358.5|8357.6|8358.9|8358|8357|8356.1|435
1642764900000|2022-01-21 11:35:00|8358.6|8357.7|8357.6|8356.7|8359.3|8358.4|8357|8356.1|420
1642765200000|2022-01-21 11:40:00|8357.7|8356.8|8356.1|8355.2|8357.8|8356.9|8355.2|8354.3|352
1642765500000|2022-01-21 11:45:00|8356.2|8355.3|8356.7|8355.8|8358|8357.1|8355.7|8354.8|410
1642765800000|2022-01-21 11:50:00|8356.6|8355.7|8354.7|8353.8|8356.6|8355.7|8354.2|8353.3|356
1642766100000|2022-01-21 11:55:00|8354.9|8354|8357.3|8356.4|8357.9|8357|8353.5|8352.6|558
1642766400000|2022-01-21 12:00:00|8357.5|8356.6|8356.6|8355.7|8358.9|8358|8356|8355.1|506
1642766700000|2022-01-21 12:05:00|8356.7|8355.8|8358.9|8358|8359.7|8358.6|8356.2|8355.1|427
1642767000000|2022-01-21 12:10:00|8359|8358.1|8359.6|8358.7|8360.7|8359.8|8358.4|8357.5|414
1642767300000|2022-01-21 12:15:00|8359.5|8358.6|8357.7|8356.8|8359.5|8358.6|8357.2|8356.3|409
1642767600000|2022-01-21 12:20:00|8357.6|8356.7|8357.8|8356.9|8358.1|8357.2|8355.7|8354.8|363
1642767900000|2022-01-21 12:25:00|8357.7|8356.8|8358.5|8357.6|8359.1|8358.2|8357.3|8356.4|390
1642768200000|2022-01-21 12:30:00|8358.6|8357.7|8357.9|8357|8359.9|8359|8357.8|8356.9|438
1642768500000|2022-01-21 12:35:00|8358|8357.1|8359.4|8358.5|8360.5|8359.6|8357.9|8357|401
1642768800000|2022-01-21 12:40:00|8359.5|8358.6|8359.8|8358.9|8361.7|8360.8|8359.2|8358.3|342
1642769100000|2022-01-21 12:45:00|8359.9|8359|8358.1|8357.2|8361.7|8360.8|8357.6|8356.7|405
1642769400000|2022-01-21 12:50:00|8358|8357.1|8357.9|8357|8359|8358.1|8357.3|8356.4|420
1642769700000|2022-01-21 12:55:00|8358|8357.1|8355.4|8354.5|8358.5|8357.6|8355.2|8354|403
1642770000000|2022-01-21 13:00:00|8355.5|8354.6|8360.5|8359.6|8360.7|8359.8|8354.3|8353.4|555
1642770300000|2022-01-21 13:05:00|8360.6|8359.7|8365.5|8364.6|8366.1|8365.2|8359.9|8359|534
1642770600000|2022-01-21 13:10:00|8365.6|8364.7|8363.8|8362.9|8365.6|8364.7|8363.3|8362.4|567
1642770900000|2022-01-21 13:15:00|8363.6|8362.7|8362.8|8361.9|8367.5|8366.4|8362.4|8361.5|467
1642771200000|2022-01-21 13:20:00|8362.9|8362|8362.4|8361.5|8364.5|8363.6|8362.2|8361.3|495
1642771500000|2022-01-21 13:25:00|8362.3|8361.4|8360.8|8359.9|8363.2|8362.1|8360.2|8359.3|387
1642771800000|2022-01-21 13:30:00|8360.9|8360|8361.4|8360.5|8361.5|8360.6|8359.4|8358.5|430
1642772100000|2022-01-21 13:35:00|8361.5|8360.6|8360.6|8359.7|8363.3|8362.4|8360.5|8359.6|398
1642772400000|2022-01-21 13:40:00|8360.7|8359.8|8361.2|8360.3|8362.4|8361.5|8360.2|8359.3|421
1642772700000|2022-01-21 13:45:00|8361.3|8360.4|8362.3|8361.4|8362.6|8361.7|8360.3|8359.4|435
1642773000000|2022-01-21 13:50:00|8362.2|8361.3|8361.4|8360.5|8362.6|8361.7|8359.3|8358.4|499
1642773300000|2022-01-21 13:55:00|8361.5|8360.6|8362.9|8362|8363.7|8362.8|8360.5|8359.6|419
1642773600000|2022-01-21 14:00:00|8362.8|8361.9|8366.4|8365.5|8366.5|8365.6|8362.4|8361.5|544
1642773900000|2022-01-21 14:05:00|8366.3|8365.4|8368.5|8367.6|8369.6|8368.7|8366.3|8365.4|496
1642774200000|2022-01-21 14:10:00|8368.4|8367.5|8369.4|8368.5|8369.5|8368.6|8367.2|8366.3|547
1642774500000|2022-01-21 14:15:00|8369.5|8368.6|8373.1|8372.2|8373.6|8372.5|8369.1|8368.2|557
1642774800000|2022-01-21 14:20:00|8373.2|8372.3|8373.5|8372.6|8374.8|8373.9|8371.8|8370.9|522
1642775100000|2022-01-21 14:25:00|8373.4|8372.5|8372.6|8371.7|8374.8|8373.9|8372.3|8371.4|442
1642775400000|2022-01-21 14:30:00|8372.9|8371.4|8372.2|8371.3|8375.6|8374.7|8371|8370.1|543
1642775700000|2022-01-21 14:35:00|8372.3|8371.4|8368.5|8367.6|8373.5|8372.6|8368.5|8367.6|469
1642776000000|2022-01-21 14:40:00|8368.2|8367.3|8368.1|8367.2|8369.9|8369|8367.9|8366.7|552
1642776300000|2022-01-21 14:45:00|8368|8367.1|8364.3|8363.4|8368.8|8367.9|8363.6|8362.7|557
1642776600000|2022-01-21 14:50:00|8364.2|8363.3|8368.5|8367.6|8368.6|8367.7|8362.9|8362|517
1642776900000|2022-01-21 14:55:00|8368.7|8367.8|8365.9|8364.4|8368.9|8368|8365|8364.1|476
1642777200000|2022-01-21 15:00:00|8366|8364.5|8370.8|8369.9|8372.2|8371.3|8365.8|8364.5|635
1642777500000|2022-01-21 15:05:00|8370.9|8370|8373.7|8372.8|8374.4|8373.5|8367.9|8367|600
1642777800000|2022-01-21 15:10:00|8373.8|8372.9|8375|8374.1|8376.6|8375.7|8372.8|8371.9|533
1642778100000|2022-01-21 15:15:00|8375.2|8373.7|8375.2|8374.3|8376.3|8375.2|8372.8|8371.9|553
1642778400000|2022-01-21 15:20:00|8375.3|8374.4|8374.5|8373.6|8377.5|8376.4|8374.4|8373.5|484
1642778700000|2022-01-21 15:25:00|8374.6|8373.7|8370.8|8369.9|8374.6|8373.7|8370.8|8369.9|529
1642779000000|2022-01-21 15:30:00|8370.6|8369.7|8366.6|8365.7|8371.6|8370.7|8366.4|8365.3|595
1642779300000|2022-01-21 15:35:00|8366.5|8365.6|8366.7|8365.8|8368|8367.1|8365.4|8364.2|519
1642779600000|2022-01-21 15:40:00|8366.6|8365.7|8367.3|8366.4|8369.1|8368.2|8366.5|8365.6|488
1642779900000|2022-01-21 15:45:00|8367.4|8366.5|8366.5|8365.6|8369.6|8368.6|8366.3|8365.4|515
1642780200000|2022-01-21 15:50:00|8366.4|8365.5|8371.3|8370.4|8372.5|8371.6|8365.9|8365|564
1642780500000|2022-01-21 15:55:00|8371.4|8370.5|8371.1|8370.2|8374.2|8373.3|8370.8|8369.9|636
1642780800000|2022-01-21 16:00:00|8370.9|8370|8374.5|8373.6|8374.7|8373.6|8370.4|8369.5|538
1642781100000|2022-01-21 16:05:00|8374.4|8373.5|8369.5|8368.6|8374.6|8373.7|8369.4|8368.5|407
1642781400000|2022-01-21 16:10:00|8369.6|8368.7|8371.8|8370.9|8372.2|8371.3|8368.6|8367.6|461
1642781700000|2022-01-21 16:15:00|8371.7|8370.8|8370.2|8369.3|8371.9|8370.9|8370|8369.1|373
1642782000000|2022-01-21 16:20:00|8370.4|8369.5|8366.2|8365.3|8372.2|8371|8364.5|8363.6|432
1642782300000|2022-01-21 16:25:00|8366.3|8365.4|8365.7|8364.8|8368|8367.1|8365.4|8364.4|421
1642782600000|2022-01-21 16:30:00|8365.8|8364.9|8367.9|8367|8369.1|8368.2|8365.8|8364.7|426
1642782900000|2022-01-21 16:35:00|8367.7|8366.8|8369.7|8368.8|8370.8|8369.9|8367.4|8366.5|421
1642783200000|2022-01-21 16:40:00|8369.8|8368.9|8367.3|8366.4|8369.8|8368.9|8367.3|8366.4|402
1642783500000|2022-01-21 16:45:00|8367.4|8366.5|8368.5|8367.6|8369.9|8369|8366.6|8365.5|398
1642783800000|2022-01-21 16:50:00|8368.4|8367.5|8368.3|8367.4|8369.4|8368.5|8367.3|8366.3|384
1642784100000|2022-01-21 16:55:00|8368.2|8367.3|8366.1|8365.2|8369.6|8368.5|8366.1|8365.2|321
1642784400000|2022-01-21 17:00:00|8366.2|8365.3|8365.5|8364.6|8367.3|8366.4|8364.6|8363.7|319
1642784700000|2022-01-21 17:05:00|8365.6|8364.7|8365.8|8364.9|8367.4|8366.5|8364.8|8363.9|410
1642785000000|2022-01-21 17:10:00|8365.9|8365|8369.7|8368.8|8370.1|8369.2|8365.7|8364.8|409
1642785300000|2022-01-21 17:15:00|8369.8|8368.9|8368.9|8368|8370|8369.1|8368.1|8367.1|336
1642785600000|2022-01-21 17:20:00|8369|8368.1|8369.4|8368.5|8370.9|8370|8368.6|8367.7|309
1642785900000|2022-01-21 17:25:00|8369.3|8368.4|8368.5|8367.6|8369.4|8368.5|8367.7|8366.8|314
1642786200000|2022-01-21 17:30:00|8368.6|8367.7|8367.5|8366.6|8369.4|8368.5|8367.3|8366.4|272
1642786500000|2022-01-21 17:35:00|8367.4|8366.5|8369.4|8368.5|8369.9|8369|8366.4|8365.5|325
1642786800000|2022-01-21 17:40:00|8369.3|8368.4|8369.3|8368.4|8369.7|8368.8|8367.9|8367|267
1642787100000|2022-01-21 17:45:00|8369.2|8368.3|8370.2|8369.3|8371.3|8370.4|8369.2|8368.3|317
1642787400000|2022-01-21 17:50:00|8370.4|8369.5|8368.9|8368|8370.6|8369.7|8368.5|8367.6|288
1642787700000|2022-01-21 17:55:00|8369|8368.1|8369.3|8368.4|8369.7|8368.8|8368.2|8367.3|270
1642788000000|2022-01-21 18:00:00|8369.4|8368.5|8367.6|8366.7|8369.4|8368.5|8367.4|8366.5|267
1642788300000|2022-01-21 18:05:00|8367.5|8366.6|8366.6|8365.7|8367.9|8366.9|8366|8364.9|238
1642788600000|2022-01-21 18:10:00|8366.5|8365.6|8364.9|8364|8366.9|8366|8364.3|8363.4|261
1642788900000|2022-01-21 18:15:00|8365|8364.1|8367|8366.1|8367.1|8366.2|8364.9|8364|226
1642789200000|2022-01-21 18:20:00|8367.1|8366.2|8369.2|8368.3|8369.5|8368.6|8367|8366.1|266
1642789500000|2022-01-21 18:25:00|8369.4|8368.5|8369.6|8368.7|8369.9|8369|8368.6|8367.7|223
1642789800000|2022-01-21 18:30:00|8369.9|8369|8365.9|8365|8370.1|8369.2|8365.5|8364.6|289
1642790100000|2022-01-21 18:35:00|8366|8365.1|8365|8364.1|8366.9|8365.8|8364.5|8363.3|296
1642790400000|2022-01-21 18:40:00|8364.9|8364|8365|8364.1|8365.2|8364.3|8363.8|8362.8|256
1642790700000|2022-01-21 18:45:00|8364.9|8364|8363.6|8362.7|8365.1|8364.2|8363.5|8362.6|292
1642791000000|2022-01-21 18:50:00|8363.7|8362.8|8363.6|8362.7|8364.6|8363.7|8362.8|8361.9|322
1642791300000|2022-01-21 18:55:00|8363.7|8362.8|8364.4|8363.5|8365.6|8364.4|8363|8362.1|344
1642791600000|2022-01-21 19:00:00|8364.3|8363.4|8363.2|8362.3|8365.5|8364.6|8363|8362.1|338
1642791900000|2022-01-21 19:05:00|8363.1|8362.2|8365.7|8364.8|8365.9|8365|8362.7|8361.5|239
1642792200000|2022-01-21 19:10:00|8365.6|8364.7|8364|8363.1|8365.6|8364.7|8363.3|8362.1|208
1642792500000|2022-01-21 19:15:00|8363.9|8363|8366|8365.1|8366.1|8365.2|8363.9|8363|235
1642792800000|2022-01-21 19:20:00|8366.1|8365.2|8365.7|8364.8|8366.1|8365.2|8365.3|8364.1|263
1642793100000|2022-01-21 19:25:00|8365.6|8364.7|8366.4|8365.5|8366.8|8365.9|8365|8364|311
1642793400000|2022-01-21 19:30:00|8366.3|8365.4|8365.1|8364.2|8366.5|8365.6|8364.5|8363.6|301
1642793700000|2022-01-21 19:35:00|8365|8364.1|8365.2|8364.3|8366.3|8365.4|8364.7|8363.6|382
1642794000000|2022-01-21 19:40:00|8365.1|8364.2|8366|8365.1|8366.2|8365.3|8364.4|8363.5|352
1642794300000|2022-01-21 19:45:00|8365.9|8365|8366.2|8365.3|8366.9|8366|8365.4|8364.2|243
1642794600000|2022-01-21 19:50:00|8366.1|8365.2|8367.6|8366.7|8367.9|8367|8366|8364.8|348
1642794900000|2022-01-21 19:55:00|8367.9|8367|8367.6|8366.7|8368.6|8367.7|8367|8366.1|357
1642795200000|2022-01-21 20:00:00|8367.5|8366.6|8369.2|8367.7|8369.4|8368.3|8367.5|8366.2|336
1642795500000|2022-01-21 20:05:00|8369.1|8367.6|8369.5|8368.6|8370|8368.7|8368.5|8367.4|304
1642795800000|2022-01-21 20:10:00|8369.6|8368.7|8370.2|8368.7|8371.7|8370.5|8369.4|8368.4|411
1642796100000|2022-01-21 20:15:00|8370.3|8368.8|8368.8|8367.9|8371.4|8370.2|8368.4|8367.5|392
1642796400000|2022-01-21 20:20:00|8368.9|8368|8368.7|8367.8|8369.7|8368.8|8367.8|8366.9|403
1642796700000|2022-01-21 20:25:00|8368.6|8367.7|8369.4|8368.5|8370.3|8369.3|8367.9|8367|441
1642797000000|2022-01-21 20:30:00|8369.3|8368.4|8368.4|8367.5|8369.7|8368.5|8367.8|8366.7|369
1642797300000|2022-01-21 20:35:00|8368.3|8367.4|8368|8366.5|8369|8368|8367.6|8366.4|303
1642797600000|2022-01-21 20:40:00|8367.9|8367|8368.7|8367.2|8368.8|8367.8|8366|8365.1|461
1642797900000|2022-01-21 20:45:00|8368.6|8367.1|8367.5|8366.6|8369.1|8368.2|8367.1|8366|422
1642798200000|2022-01-21 20:50:00|8367.7|8366.8|8368.9|8368|8369.9|8368.7|8367.5|8366.4|458
1642798500000|2022-01-21 20:55:00|8369.3|8367.8|8368.6|8367.1|8370.3|8369.1|8368|8366.8|429
1642798800000|2022-01-21 21:00:00|8368.8|8367.3|8368.7|8367.2|8370.1|8368.6|8367.5|8366|577
1642799100000|2022-01-21 21:05:00|8368.3|8367.4|8369.6|8368.1|8370.3|8368.8|8367.9|8366.6|296
1642799400000|2022-01-21 21:10:00|8369.4|8367.9|8369.9|8368.4|8370.4|8368.9|8368.8|8367.6|272
1642799700000|2022-01-21 21:15:00|8370|8368.5|8369|8367.5|8370.8|8369.5|8369|8367.5|195
1642800000000|2022-01-21 21:20:00|8368.7|8367.2|8369.5|8368|8369.9|8368.4|8368.2|8366.8|134
1642800300000|2022-01-21 21:25:00|8369.2|8367.7|8368.4|8366.9|8369.5|8368|8367.8|8366.3|178
1642800600000|2022-01-21 21:30:00|8368.3|8366.8|8368.1|8366.6|8369.5|8368|8367.8|8366.3|284
1642800900000|2022-01-21 21:35:00|8368.2|8366.7|8369.9|8368.4|8370.4|8368.9|8367.2|8365.7|465
1642801200000|2022-01-21 21:40:00|8369.8|8368.3|8369.9|8368.4|8370.7|8369.2|8369.2|8367.7|402
1642801500000|2022-01-21 21:45:00|8369.7|8368.2|8370.8|8369.3|8375.2|8371.2|8368.7|8367.2|656
1642801800000|2022-01-21 21:50:00|8371.1|8369.6|8370.1|8368.6|8376.2|8369.6|8368.7|8361.3|754
1642802100000|2022-01-21 21:55:00|8369.9|8368.4|8370.5|8369|8375.5|8369.6|8367.2|8361|566
1642971600000|2022-01-23 21:00:00|8375.8|8361.2|8379.5|8358.5|8379.5|8361.2|8375.8|8358.5|5
1642971900000|2022-01-23 21:05:00|8375.5|8361.3|8377.6|8358.8|8379.5|8361.3|8375.5|8358.5|3
1642972200000|2022-01-23 21:10:00|8383.2|8362.6|8377.6|8358.8|8383.4|8362.8|8377.6|8358.8|6
1642972500000|2022-01-23 21:15:00|8383.5|8362.9|8377.6|8358.8|8383.7|8363.1|8377.6|8358.8|13
1642972800000|2022-01-23 21:20:00|8383.9|8363.3|8378.4|8360.2|8384|8363.4|8375.5|8358.5|22
1642973100000|2022-01-23 21:25:00|8375.8|8361.8|8381|8360|8381|8361.8|8375.8|8360|7
1642973400000|2022-01-23 21:30:00|8378.4|8360.2|8378.3|8360.2|8383.5|8362.9|8378.3|8360.2|4
1642973700000|2022-01-23 21:35:00|8381|8360|8382.9|8362.3|8382.9|8362.3|8381|8360|2
1642974000000|2022-01-23 21:40:00|8378.4|8360.2|8378.2|8360.2|8378.4|8360.2|8378.2|8360.2|2
1642974300000|2022-01-23 21:45:00|8375.7|8361.8|8382.8|8362.2|8382.8|8362.2|8375.7|8360.2|7
1642974600000|2022-01-23 21:50:00|8378.6|8358.4|8378.6|8358.4|8378.6|8360.2|8375.5|8358.2|23
1642974900000|2022-01-23 21:55:00|8378.5|8358.3|8377.3|8358.5|8378.8|8359.4|8377.2|8357.5|25
1642975200000|2022-01-23 22:00:00|8377.2|8359.8|8374.2|8363.2|8377.4|8364.6|8370.9|8359.8|28
1642975500000|2022-01-23 22:05:00|8374.9|8363.9|8375|8364|8375.4|8364.4|8374.2|8363.2|50
1642975800000|2022-01-23 22:10:00|8375.2|8364.2|8376.1|8365.1|8376.4|8365.4|8374.4|8363.4|140
1642976100000|2022-01-23 22:15:00|8374.8|8363.8|8374.4|8363.4|8376.3|8365.3|8373.4|8362.4|195
1642976400000|2022-01-23 22:20:00|8374.5|8363.5|8374|8363|8376.6|8365.6|8372.7|8361.7|204
1642976700000|2022-01-23 22:25:00|8373.8|8362.8|8373.8|8362.8|8374.2|8363.2|8371|8360|200
1642977000000|2022-01-23 22:30:00|8374.2|8363.2|8373|8362|8374.5|8363.5|8372.6|8361.6|165
1642977300000|2022-01-23 22:35:00|8373.1|8362.1|8374.5|8363.5|8376|8365|8372.6|8361.9|202
1642977600000|2022-01-23 22:40:00|8374.6|8363.6|8374.4|8363.7|8375.8|8364.8|8373.3|8363.1|197
1642977900000|2022-01-23 22:45:00|8374.8|8363.9|8374.4|8363.4|8375.2|8364.9|8373.1|8362.3|211
1642978200000|2022-01-23 22:50:00|8374.6|8363.5|8372.3|8362.4|8375.4|8364.6|8372.3|8361.6|304
1642978500000|2022-01-23 22:55:00|8370.9|8362.7|8373.5|8362.5|8374.8|8363.8|8370|8360.5|247
1642978800000|2022-01-23 23:00:00|8374.2|8363.2|8369.4|8366.2|8376|8367.2|8369.1|8361.3|882
1642979100000|2022-01-23 23:05:00|8369.9|8366.7|8369.5|8367|8370.9|8368.4|8368.9|8365.4|582
1642979400000|2022-01-23 23:10:00|8369.6|8366.9|8369.3|8367.8|8369.9|8367.9|8368.1|8365.7|337
1642979700000|2022-01-23 23:15:00|8369.2|8367.7|8369.4|8367.9|8369.6|8368.1|8368.3|8366.8|294
1642980000000|2022-01-23 23:20:00|8369.3|8367.8|8369.5|8368|8370.2|8368.7|8368.5|8367|286
1642980300000|2022-01-23 23:25:00|8369.6|8368.1|8369.5|8368|8371|8369.5|8369.3|8367.8|214
1642980600000|2022-01-23 23:30:00|8369.3|8367.8|8369|8367.5|8370.3|8368.8|8368.7|8367.2|224
1642980900000|2022-01-23 23:35:00|8368.8|8367.3|8368.5|8367|8369.2|8367.7|8368.2|8366.7|162
1642981200000|2022-01-23 23:40:00|8368.6|8367.1|8368.2|8366.7|8369.3|8367.8|8368.2|8366.7|123
1642981500000|2022-01-23 23:45:00|8368.3|8366.8|8368|8366.5|8368.9|8367.4|8367.9|8366.4|138
1642981800000|2022-01-23 23:50:00|8368.1|8366.6|8368.2|8366.7|8368.4|8366.9|8366.9|8365.4|268
1642982100000|2022-01-23 23:55:00|8368.1|8366.6|8367.5|8366|8368.5|8367|8367.1|8365.6|196
1642982400000|2022-01-24 00:00:00|8367.4|8365.9|8366.3|8364.8|8367.7|8366.4|8365|8363.7|420
1642982700000|2022-01-24 00:05:00|8366.2|8364.7|8366.5|8365|8366.9|8365.6|8365.5|8364.1|297
1642983000000|2022-01-24 00:10:00|8366.4|8364.9|8365.3|8364.4|8366.6|8365.4|8365.2|8363.8|300
1642983300000|2022-01-24 00:15:00|8365.7|8364.2|8365.4|8363.9|8365.8|8364.6|8364.7|8363.4|207
1642983600000|2022-01-24 00:20:00|8365.3|8363.8|8365.4|8363.9|8365.6|8364.3|8364.5|8363.2|181
1642983900000|2022-01-24 00:25:00|8365.5|8364|8365.1|8363.6|8365.7|8364.4|8364.5|8363.2|198
1642984200000|2022-01-24 00:30:00|8365|8363.5|8364.6|8363.1|8365.6|8364.2|8363.9|8362.8|212
1642984500000|2022-01-24 00:35:00|8364.5|8363|8364.8|8363.3|8365.3|8364.1|8363.5|8362.3|145
1642984800000|2022-01-24 00:40:00|8364.7|8363.2|8364.8|8363.3|8365.1|8364.1|8364.1|8362.9|234
1642985100000|2022-01-24 00:45:00|8364.5|8363.6|8364.8|8363.3|8365.4|8364.3|8364.2|8363|258
1642985400000|2022-01-24 00:50:00|8364.7|8363.2|8367.2|8365.7|8367.4|8366.2|8364.1|8362.8|333
1642985700000|2022-01-24 00:55:00|8367.1|8365.6|8366.1|8365.2|8367.2|8365.9|8364.5|8363.6|270
1642986000000|2022-01-24 01:00:00|8366|8365.1|8365.6|8364.7|8366.9|8366|8365.2|8364|282
1642986300000|2022-01-24 01:05:00|8365.7|8364.8|8366.3|8364.8|8366.9|8365.7|8365.6|8364.5|298
1642986600000|2022-01-24 01:10:00|8366.4|8364.9|8365.3|8363.8|8366.4|8365|8364.9|8363.7|267
1642986900000|2022-01-24 01:15:00|8365.2|8363.7|8364|8363.1|8365.2|8363.7|8363.5|8362.3|204
1642987200000|2022-01-24 01:20:00|8364.4|8362.9|8363.8|8362.3|8364.8|8363.5|8362.9|8361.8|227
1642987500000|2022-01-24 01:25:00|8363.7|8362.2|8363.8|8362.9|8364.6|8363.4|8363.3|8362.2|193
1642987800000|2022-01-24 01:30:00|8363.7|8362.8|8362.1|8360.6|8364.2|8363.1|8361.9|8360.6|339
1642988100000|2022-01-24 01:35:00|8362.2|8360.7|8360.5|8359.6|8362.7|8361.6|8360.5|8359.6|206
1642988400000|2022-01-24 01:40:00|8360.8|8359.3|8361.5|8360|8361.5|8360.3|8360.2|8359.1|212
1642988700000|2022-01-24 01:45:00|8361.4|8359.9|8360.5|8359.6|8361.9|8360.6|8360.3|8359.2|223
1642989000000|2022-01-24 01:50:00|8360.6|8359.7|8360.3|8359.4|8361.4|8360.1|8360.2|8359|212
1642989300000|2022-01-24 01:55:00|8360.4|8359.5|8360.7|8359.8|8361.5|8360.4|8360.1|8359.2|249
1642989600000|2022-01-24 02:00:00|8360.8|8359.9|8358.7|8357.8|8361|8360.1|8358.7|8357.6|267
1642989900000|2022-01-24 02:05:00|8358.8|8357.9|8357.7|8356.2|8359.5|8358.2|8357.4|8356.1|230
1642990200000|2022-01-24 02:10:00|8357.6|8356.1|8357.5|8356|8358|8357|8356.8|8355.5|195
1642990500000|2022-01-24 02:15:00|8357.6|8356.1|8357.8|8356.3|8358|8356.7|8356.8|8355.5|152
1642990800000|2022-01-24 02:20:00|8357.4|8356.5|8357.3|8355.8|8357.8|8356.5|8356.7|8355.5|180
1642991100000|2022-01-24 02:25:00|8357.4|8355.9|8357|8356.1|8357.6|8356.5|8356.6|8355.5|168
1642991400000|2022-01-24 02:30:00|8356.9|8356|8357.3|8356.4|8357.6|8356.6|8356.4|8355.5|134
1642991700000|2022-01-24 02:35:00|8357.4|8356.5|8356.6|8355.7|8357.5|8356.5|8356.5|8355.4|188
1642992000000|2022-01-24 02:40:00|8356.5|8355.6|8357.5|8356|8358.2|8357.1|8356.5|8355.6|178
1642992300000|2022-01-24 02:45:00|8357.4|8355.9|8358.1|8357.2|8358.8|8357.9|8357.2|8355.9|178
1642992600000|2022-01-24 02:50:00|8358.2|8357.3|8358.1|8357.2|8359.4|8358|8358|8356.8|214
1642992900000|2022-01-24 02:55:00|8358|8357.1|8359.2|8358.3|8359.6|8358.7|8358|8357.1|389
1642993200000|2022-01-24 03:00:00|8359.1|8358.2|8358.6|8357.1|8359.5|8358.4|8358.1|8356.8|255
1642993500000|2022-01-24 03:05:00|8358.5|8357|8358.6|8357.1|8359.1|8358|8358.1|8356.9|149
1642993800000|2022-01-24 03:10:00|8358.7|8357.2|8360.2|8358.7|8360.3|8359.2|8358.2|8357|168
1642994100000|2022-01-24 03:15:00|8360.1|8358.6|8359.2|8357.7|8360.2|8358.7|8358.4|8357.2|171
1642994400000|2022-01-24 03:20:00|8359.3|8357.8|8359.3|8358.4|8360.1|8358.8|8358.9|8357.7|143
1642994700000|2022-01-24 03:25:00|8359.4|8358.5|8359.7|8358.2|8359.9|8358.9|8358.8|8357.7|176
1642995000000|2022-01-24 03:30:00|8359.6|8358.1|8359.3|8358.4|8359.9|8359|8358.9|8357.8|173
1642995300000|2022-01-24 03:35:00|8359.2|8358.3|8357.6|8356.7|8359.6|8358.4|8357.6|8356.7|166
1642995600000|2022-01-24 03:40:00|8357.7|8356.8|8357.2|8356.3|8358.2|8357.3|8356.9|8356|233
1642995900000|2022-01-24 03:45:00|8357.1|8356.2|8357.7|8356.8|8358.1|8357.2|8357.1|8356.2|167
1642996200000|2022-01-24 03:50:00|8357.8|8356.9|8358.5|8357|8358.6|8357.4|8357.5|8356.4|223
1642996500000|2022-01-24 03:55:00|8358.4|8356.9|8357.8|8356.9|8358.6|8357.4|8357.5|8356.3|169
1642996800000|2022-01-24 04:00:00|8357.9|8357|8357.7|8356.8|8358.1|8357|8357.3|8356.1|153
1642997100000|2022-01-24 04:05:00|8357.8|8356.9|8358.2|8357.3|8358.6|8357.4|8357.7|8356.6|128
1642997400000|2022-01-24 04:10:00|8358.1|8357.2|8358.1|8356.6|8358.5|8357.3|8357.8|8356.6|109
1642997700000|2022-01-24 04:15:00|8358.2|8356.7|8357.6|8356.7|8358.4|8357.1|8357.5|8356.3|124
1642998000000|2022-01-24 04:20:00|8357.5|8356.6|8358.5|8357|8358.5|8357.3|8357.4|8356.2|121
1642998300000|2022-01-24 04:25:00|8358.4|8356.9|8357.7|8356.8|8358.9|8357.7|8357.7|8356.4|92
1642998600000|2022-01-24 04:30:00|8357.8|8356.9|8357.4|8356.5|8358.3|8357.1|8357|8355.8|141
1642998900000|2022-01-24 04:35:00|8357.5|8356.6|8357.8|8356.3|8358.1|8356.9|8357.2|8356.1|155
1642999200000|2022-01-24 04:40:00|8357.9|8356.4|8358.5|8357|8358.6|8357.3|8357.5|8356.2|147
1642999500000|2022-01-24 04:45:00|8358.3|8356.8|8358|8357.1|8358.6|8357.4|8357.6|8356.3|136
1642999800000|2022-01-24 04:50:00|8358.3|8356.8|8358.4|8356.9|8358.7|8357.4|8357.6|8356.4|108
1643000100000|2022-01-24 04:55:00|8358.5|8357|8357.8|8356.9|8358.6|8357.5|8357.3|8356.3|174
1643000400000|2022-01-24 05:00:00|8357.7|8356.8|8357|8356.1|8357.8|8356.9|8356.6|8355.7|218
1643000700000|2022-01-24 05:05:00|8357.1|8356.2|8357.2|8356.3|8357.9|8356.8|8356.9|8355.8|179
1643001000000|2022-01-24 05:10:00|8357.1|8356.2|8357.8|8356.9|8358.3|8357.3|8357.1|8356|96
1643001300000|2022-01-24 05:15:00|8357.7|8356.8|8358.2|8356.7|8358.7|8357.4|8357.5|8356.4|115
1643001600000|2022-01-24 05:20:00|8358.1|8356.6|8358.5|8357|8358.6|8357.4|8357.7|8356.5|134
1643001900000|2022-01-24 05:25:00|8358.6|8357.1|8358.7|8357.8|8359.2|8358|8358.1|8356.9|147
1643002200000|2022-01-24 05:30:00|8358.8|8357.9|8360.4|8359.5|8361.1|8359.8|8358.6|8357.6|267
1643002500000|2022-01-24 05:35:00|8360.7|8359.2|8361.1|8360.2|8361.7|8360.4|8360.5|8359|176
1643002800000|2022-01-24 05:40:00|8361|8360.1|8360.7|8359.8|8361.5|8360.3|8360.6|8359.4|205
1643003100000|2022-01-24 05:45:00|8360.6|8359.7|8360.7|8359.8|8361.1|8360|8360.2|8359|185
1643003400000|2022-01-24 05:50:00|8360.8|8359.9|8359.8|8358.9|8361.4|8360.3|8359.6|8358.6|193
1643003700000|2022-01-24 05:55:00|8360.1|8358.6|8355.6|8354.1|8360.4|8359.3|8355.1|8353.6|429
1643004000000|2022-01-24 06:00:00|8355.8|8354.3|8360.2|8359.3|8361|8359.8|8355.8|8354.3|450
1643004300000|2022-01-24 06:05:00|8360|8359.1|8359|8358.1|8360.2|8359.3|8358.8|8357.8|333
1643004600000|2022-01-24 06:10:00|8358.7|8357.8|8358|8356.5|8359|8358.1|8356.9|8356|258
1643004900000|2022-01-24 06:15:00|8357.9|8356.4|8357.3|8356.4|8358.1|8357.1|8356.6|8355.6|266
1643005200000|2022-01-24 06:20:00|8357.2|8356.3|8357.2|8356.3|8357.8|8356.7|8357|8356.1|212
1643005500000|2022-01-24 06:25:00|8357.3|8356.4|8358.3|8356.8|8358.3|8356.9|8356.1|8355.1|315
1643005800000|2022-01-24 06:30:00|8358.2|8356.7|8359.1|8358.2|8359.4|8358.2|8357.8|8356.4|225
1643006100000|2022-01-24 06:35:00|8359.2|8358.3|8359.8|8358.9|8360.1|8359.1|8358.9|8357.7|224
1643006400000|2022-01-24 06:40:00|8359.7|8358.8|8359.1|8358.2|8360.4|8359.2|8359|8357.9|211
1643006700000|2022-01-24 06:45:00|8359.2|8358.3|8359.4|8358.5|8359.9|8358.8|8358.7|8357.8|229
1643007000000|2022-01-24 06:50:00|8359.5|8358.6|8359.7|8358.8|8360.5|8359.5|8359.3|8358.1|330
1643007300000|2022-01-24 06:55:00|8359.8|8358.9|8358.6|8357.1|8359.8|8358.9|8357.5|8356.4|375
1643007600000|2022-01-24 07:00:00|8358.7|8357.2|8362.3|8361.4|8362.8|8361.7|8358.2|8356.9|502
1643007900000|2022-01-24 07:05:00|8362.2|8361.3|8362.5|8361.6|8363.4|8362.5|8361.2|8360.3|344
1643008200000|2022-01-24 07:10:00|8362.6|8361.7|8362.6|8361.7|8365.7|8364.8|8362.2|8361.3|350
1643008500000|2022-01-24 07:15:00|8362.5|8361.6|8365.2|8364.3|8365.2|8364.3|8362.4|8361.5|294
1643008800000|2022-01-24 07:20:00|8365.1|8364.2|8365.6|8364.7|8366.8|8365.9|8364.6|8363.7|365
1643009100000|2022-01-24 07:25:00|8365.8|8364.9|8365.5|8364|8367.2|8366.2|8363.9|8362.7|385
1643009400000|2022-01-24 07:30:00|8365.3|8364.4|8365.5|8364.6|8367.4|8366.5|8364.3|8363.4|374
1643009700000|2022-01-24 07:35:00|8365.8|8364.3|8364.7|8363.8|8366.6|8365.7|8363.5|8362.6|425
1643010000000|2022-01-24 07:40:00|8364.8|8363.9|8364.9|8364|8366|8365.1|8364.2|8363.3|320
1643010300000|2022-01-24 07:45:00|8365|8364.1|8364.5|8363.6|8365.7|8364.8|8363.5|8362.6|274
1643010600000|2022-01-24 07:50:00|8364.6|8363.7|8363.2|8362.3|8364.6|8363.7|8362.3|8361.2|337
1643010900000|2022-01-24 07:55:00|8363.6|8362.7|8362.1|8361.2|8364|8363.1|8361|8360.1|438
1643011200000|2022-01-24 08:00:00|8362.2|8361.3|8358.4|8357.5|8362.2|8361.3|8358.2|8357.3|585
1643011500000|2022-01-24 08:05:00|8358.3|8357.4|8358.2|8357.3|8358.9|8358|8355.4|8354.5|565
1643011800000|2022-01-24 08:10:00|8358.3|8357.4|8356.1|8354.6|8359|8358|8354.4|8353.1|526
1643012100000|2022-01-24 08:15:00|8356.2|8354.7|8354.6|8353.7|8356.3|8355.4|8351.9|8350.4|885
1643012400000|2022-01-24 08:20:00|8354.5|8353.6|8356.7|8355.8|8357.2|8356.2|8353.8|8352.9|542
1643012700000|2022-01-24 08:25:00|8356.5|8355.6|8356.8|8354.4|8356.8|8355.9|8354.3|8353.2|407
1643013000000|2022-01-24 08:30:00|8357.5|8354.8|8358.1|8357.2|8363.9|8361.1|8357|8354.8|838
1643013300000|2022-01-24 08:35:00|8358.2|8357.3|8360.7|8359.8|8361|8360|8358|8357|576
1643013600000|2022-01-24 08:40:00|8360.8|8359.9|8362.1|8361.2|8362.8|8361.9|8360.4|8359.5|552
1643013900000|2022-01-24 08:45:00|8362|8361.1|8357.4|8356.5|8362.4|8361.4|8355.7|8354.5|637
1643014200000|2022-01-24 08:50:00|8357.5|8356.6|8362.4|8361.5|8363.6|8362.5|8357.3|8356.3|521
1643014500000|2022-01-24 08:55:00|8362.5|8361|8364.8|8362.2|8364.8|8363.6|8361.5|8360.5|617
1643014800000|2022-01-24 09:00:00|8364.4|8362.9|8366.4|8365.5|8367.1|8366|8363.5|8362|515
1643015100000|2022-01-24 09:05:00|8366.5|8365.6|8368.5|8367.6|8370.3|8369.2|8366.5|8365.6|528
1643015400000|2022-01-24 09:10:00|8368.4|8367.5|8369.2|8368.3|8370|8369.1|8367.8|8366.9|593
1643015700000|2022-01-24 09:15:00|8369.3|8368.4|8369.7|8368.8|8370.3|8369.4|8368.6|8367.6|517
1643016000000|2022-01-24 09:20:00|8370.1|8368.6|8372.8|8371.9|8373.7|8372.6|8370|8368.6|492
1643016300000|2022-01-24 09:25:00|8372.7|8371.8|8375.9|8373.4|8376.1|8374.6|8372.1|8371.2|600
1643016600000|2022-01-24 09:30:00|8375.5|8374|8374.5|8373.6|8377|8375.5|8373.4|8372.3|507
1643016900000|2022-01-24 09:35:00|8374.4|8373.5|8372.4|8370.9|8375.5|8374.2|8372.1|8370.9|440
1643017200000|2022-01-24 09:40:00|8372.5|8371|8369.4|8368.5|8372.5|8371.4|8369.2|8368.3|518
1643017500000|2022-01-24 09:45:00|8369.3|8368.4|8370.8|8369.9|8372|8371.1|8368.5|8367.6|503
1643017800000|2022-01-24 09:50:00|8370.9|8370|8371.7|8370.8|8371.9|8371|8370.4|8369.5|358
1643018100000|2022-01-24 09:55:00|8371.4|8370.5|8373.8|8372.9|8374.8|8373.9|8371.4|8370.5|583
1643018400000|2022-01-24 10:00:00|8373.9|8373|8374.8|8373.9|8376.5|8375.6|8372.7|8371.8|716
1643018700000|2022-01-24 10:05:00|8374.9|8374|8376.8|8375.9|8377.4|8376.5|8374|8373.1|720
1643019000000|2022-01-24 10:10:00|8376.9|8376|8379.6|8378.7|8383.2|8382.2|8375.9|8375|784
1643019300000|2022-01-24 10:15:00|8379.5|8378.6|8381.7|8380.8|8381.7|8380.8|8378.8|8377.9|592
1643019600000|2022-01-24 10:20:00|8381.8|8380.9|8382.5|8381.6|8383.8|8382.7|8380.7|8379.8|483
1643019900000|2022-01-24 10:25:00|8382.6|8381.7|8384.8|8383.9|8387.7|8386.5|8382.1|8381.1|602
1643020200000|2022-01-24 10:30:00|8384.7|8383.8|8385.5|8384.6|8386.7|8385.8|8382.9|8382|563
1643020500000|2022-01-24 10:35:00|8385.4|8384.5|8386.4|8385.5|8386.9|8386|8383.8|8382.9|520
1643020800000|2022-01-24 10:40:00|8386.7|8385.8|8387.1|8386.2|8389.7|8388.6|8385.8|8384.9|637
1643021100000|2022-01-24 10:45:00|8386.9|8386|8386.6|8385.7|8388.1|8387.2|8384.2|8382.9|713
1643021400000|2022-01-24 10:50:00|8386.7|8385.8|8389.3|8388.4|8389.5|8388.6|8386.2|8385.3|687
1643021700000|2022-01-24 10:55:00|8389.2|8388.3|8385.9|8384.4|8389.6|8388.6|8383.8|8382.8|627
1643022000000|2022-01-24 11:00:00|8386|8384.5|8385.2|8384.3|8386.5|8385.4|8384.1|8383.2|570
1643022300000|2022-01-24 11:05:00|8385.3|8384.4|8380.4|8379.5|8385.7|8384.7|8380.4|8379.5|609
1643022600000|2022-01-24 11:10:00|8380.2|8379.3|8382.3|8381.4|8382.6|8381.7|8379.5|8378.5|457
1643022900000|2022-01-24 11:15:00|8382.4|8381.5|8383.4|8382.5|8384.6|8383.4|8381.6|8380.6|537
1643023200000|2022-01-24 11:20:00|8383.3|8382.4|8383.2|8382.3|8384.3|8383.4|8382.5|8381.4|556
1643023500000|2022-01-24 11:25:00|8383.1|8382.2|8382.1|8381.2|8383.8|8382.9|8381.9|8380.9|511
1643023800000|2022-01-24 11:30:00|8381.9|8381|8382.6|8381.7|8383.7|8382.6|8381.3|8380.4|450
1643024100000|2022-01-24 11:35:00|8382.7|8381.8|8380.7|8379.8|8383.3|8382.1|8380.5|8379.3|452
1643024400000|2022-01-24 11:40:00|8380.8|8379.9|8381|8380.1|8381.7|8380.7|8380|8378.8|460
1643024700000|2022-01-24 11:45:00|8380.9|8380|8381.5|8380.6|8383.3|8382.1|8380.9|8380|487
1643025000000|2022-01-24 11:50:00|8381.8|8380.3|8379.4|8378.5|8381.9|8380.8|8378.3|8377.3|481
1643025300000|2022-01-24 11:55:00|8379.5|8378.6|8381.7|8380.2|8382.2|8380.9|8378.9|8377.9|557
1643025600000|2022-01-24 12:00:00|8381.3|8380.4|8380.3|8378.8|8383.3|8382.1|8379.6|8378.7|526
1643025900000|2022-01-24 12:05:00|8380|8379.1|8382.3|8381.4|8382.6|8381.7|8378.1|8376.9|554
1643026200000|2022-01-24 12:10:00|8382.4|8381.5|8381.9|8381|8384.5|8383.5|8380.8|8379.9|461
1643026500000|2022-01-24 12:15:00|8381.8|8380.9|8383|8382.1|8383.6|8382.7|8380.9|8380|387
1643026800000|2022-01-24 12:20:00|8382.9|8382|8381.1|8380.2|8384.5|8383.3|8380.9|8380|436
1643027100000|2022-01-24 12:25:00|8381.2|8380.3|8382|8381.1|8383.7|8382.8|8381.1|8380.2|432
1643027400000|2022-01-24 12:30:00|8382.1|8381.2|8383.1|8382.2|8383.2|8382.3|8381.1|8380.1|393
1643027700000|2022-01-24 12:35:00|8383|8382.1|8380.3|8378.8|8383.5|8382.6|8379.8|8378.8|552
1643028000000|2022-01-24 12:40:00|8379.9|8379|8383.6|8382.7|8383.9|8382.8|8379.4|8378.5|467
1643028300000|2022-01-24 12:45:00|8383.7|8382.8|8381.8|8380.9|8383.8|8382.9|8381.6|8380.7|413
1643028600000|2022-01-24 12:50:00|8381.7|8380.8|8383.6|8382.7|8384.8|8383.9|8381.1|8380.2|513
1643028900000|2022-01-24 12:55:00|8383.5|8382.6|8380|8379.1|8384.4|8383.5|8379.3|8378.3|521
1643029200000|2022-01-24 13:00:00|8380.1|8379.2|8379.6|8378.7|8381.7|8380.7|8379.4|8378.5|553
1643029500000|2022-01-24 13:05:00|8379.7|8378.8|8379.1|8378.2|8380.7|8379.8|8378.1|8377.2|483
1643029800000|2022-01-24 13:10:00|8379.2|8378.3|8380.8|8379.9|8381.1|8380.2|8379.1|8378.2|534
1643030100000|2022-01-24 13:15:00|8380.9|8380|8382.1|8381.2|8384|8382.7|8380.8|8379.6|594
1643030400000|2022-01-24 13:20:00|8382.2|8381.3|8383|8382.1|8383.3|8382.3|8380.6|8379.7|497
1643030700000|2022-01-24 13:25:00|8382.9|8382|8384.1|8382.6|8384.5|8383.3|8382|8381.1|464
1643031000000|2022-01-24 13:30:00|8384.2|8382.7|8385|8384.1|8387.5|8386.4|8383.6|8382.4|570
1643031300000|2022-01-24 13:35:00|8384.8|8383.9|8387.6|8386.7|8388.5|8387.3|8384.7|8383.8|739
1643031600000|2022-01-24 13:40:00|8387.7|8386.8|8385.3|8384.4|8388.7|8387.8|8385.2|8384.3|517
1643031900000|2022-01-24 13:45:00|8385.2|8384.3|8385|8384.1|8386.1|8385.2|8383.7|8382.8|641
1643032200000|2022-01-24 13:50:00|8384.9|8384|8386.5|8385.6|8386.8|8385.9|8383.9|8383|547
1643032500000|2022-01-24 13:55:00|8386.4|8385.5|8384.4|8383.5|8386.4|8385.5|8383|8381.9|601
1643032800000|2022-01-24 14:00:00|8384.2|8383.3|8384.6|8383.7|8385.4|8384.5|8383.2|8382.3|555
1643033100000|2022-01-24 14:05:00|8384.5|8383.6|8386.7|8385.8|8386.7|8385.8|8382.5|8381.6|529
1643033400000|2022-01-24 14:10:00|8386.6|8385.7|8384.6|8383.7|8387.8|8386.9|8384.6|8383.7|614
1643033700000|2022-01-24 14:15:00|8384.8|8383.9|8382.1|8381.2|8385.1|8384.2|8381.2|8380.3|687
1643034000000|2022-01-24 14:20:00|8382.2|8381.3|8381.5|8380.6|8383.8|8382.7|8381|8380.1|602
1643034300000|2022-01-24 14:25:00|8381.6|8380.7|8382.7|8381.8|8382.8|8381.9|8380.1|8379.2|516
1643034600000|2022-01-24 14:30:00|8383|8381.5|8383.6|8382.7|8386.1|8385.1|8382|8380.5|636
1643034900000|2022-01-24 14:35:00|8383.7|8382.8|8379|8378.1|8384.6|8383.6|8378.9|8378|785
1643035200000|2022-01-24 14:40:00|8378.9|8378|8382.9|8381.4|8383.8|8382.9|8378.3|8377.4|861
1643035500000|2022-01-24 14:45:00|8382.8|8381.3|8385.6|8384.7|8386.3|8385.3|8382|8380.8|934
1643035800000|2022-01-24 14:50:00|8385.5|8384.6|8386.4|8385.5|8387|8386|8384.4|8383.5|658
1643036100000|2022-01-24 14:55:00|8386.6|8385.7|8384.8|8383.9|8387.3|8386.4|8382.2|8381.3|782
1643036400000|2022-01-24 15:00:00|8384.9|8384|8394.6|8393.7|8394.9|8393.9|8383.8|8382.9|944
1643036700000|2022-01-24 15:05:00|8394.5|8393.6|8400.3|8399.4|8401.4|8400.5|8394|8393.1|970
1643037000000|2022-01-24 15:10:00|8400.1|8399.2|8398.6|8397.7|8402.6|8401.5|8398.5|8397.6|1027
1643037300000|2022-01-24 15:15:00|8398.8|8397.9|8399.7|8398.8|8400.3|8399.4|8397.4|8396.5|758
1643037600000|2022-01-24 15:20:00|8399.6|8398.7|8398.1|8397.2|8403.9|8403|8397.6|8396.7|864
1643037900000|2022-01-24 15:25:00|8398.2|8397.3|8398.8|8397.9|8399.5|8398.6|8396.6|8395.7|772
1643038200000|2022-01-24 15:30:00|8398.7|8397.8|8400.8|8399.9|8402|8401.1|8397.2|8396.3|882
1643038500000|2022-01-24 15:35:00|8400.7|8399.8|8401|8400.1|8402.7|8401.8|8399.9|8399|871
1643038800000|2022-01-24 15:40:00|8401.2|8400.3|8399.2|8398.3|8403.4|8402.5|8399.2|8398.3|684
1643039100000|2022-01-24 15:45:00|8399.3|8398.4|8400.9|8400|8401.6|8400.7|8398.9|8398|803
1643039400000|2022-01-24 15:50:00|8401.2|8400.3|8398.6|8397.7|8402.1|8401.2|8398.6|8397.6|733
1643039700000|2022-01-24 15:55:00|8398.7|8397.8|8399.5|8398.6|8400.5|8399.6|8397.3|8396.4|846
1643040000000|2022-01-24 16:00:00|8399.7|8398.8|8401.6|8400.7|8402.3|8401.4|8399.3|8398.4|721
1643040300000|2022-01-24 16:05:00|8401.7|8400.8|8407.3|8406.4|8407.8|8406.9|8400.6|8399.7|644
1643040600000|2022-01-24 16:10:00|8407.2|8406.3|8408.4|8407.5|8409.4|8408.5|8406.9|8406|549
1643040900000|2022-01-24 16:15:00|8408.3|8407.4|8408.7|8407.8|8409.8|8408.9|8406.7|8405.8|575
1643041200000|2022-01-24 16:20:00|8408.8|8407.9|8410.2|8409.3|8410.5|8409.6|8408.1|8406.9|444
1643041500000|2022-01-24 16:25:00|8410.3|8409.4|8406.6|8405.7|8410.6|8409.7|8406.6|8405.7|522
1643041800000|2022-01-24 16:30:00|8406.5|8405.6|8412.4|8411.5|8413|8412.1|8406.5|8405.6|556
1643042100000|2022-01-24 16:35:00|8412.5|8411.6|8412.7|8411.8|8414|8413.1|8411.8|8410.9|493
1643042400000|2022-01-24 16:40:00|8412.9|8412|8414.4|8413.5|8414.5|8413.6|8411.4|8410.5|598
1643042700000|2022-01-24 16:45:00|8414.6|8413.7|8415|8414.1|8415.1|8414.2|8413.1|8412.2|459
1643043000000|2022-01-24 16:50:00|8414.9|8414|8412|8411.1|8415.1|8414.2|8411.6|8410.7|513
1643043300000|2022-01-24 16:55:00|8412.1|8411.2|8411.5|8410.6|8412.4|8411.5|8410.8|8409.9|542
1643043600000|2022-01-24 17:00:00|8411.6|8410.7|8413.8|8412.9|8414.2|8413.3|8410.5|8409.6|571
1643043900000|2022-01-24 17:05:00|8413.7|8412.8|8414.4|8413.5|8414.8|8413.9|8413.2|8412.3|504
1643044200000|2022-01-24 17:10:00|8414.5|8413.6|8414.4|8413.5|8415.2|8414.3|8413.8|8412.9|420
1643044500000|2022-01-24 17:15:00|8414.3|8413.4|8418.6|8417.7|8418.8|8417.9|8413.3|8412.4|416
1643044800000|2022-01-24 17:20:00|8418.5|8417.6|8421.3|8420.4|8421.4|8420.5|8418.5|8417.6|536
1643045100000|2022-01-24 17:25:00|8421.4|8420.5|8419.9|8419|8421.8|8420.7|8418.7|8417.8|535
1643045400000|2022-01-24 17:30:00|8420|8419.1|8421.8|8420.9|8422.2|8421.3|8419.9|8419|349
1643045700000|2022-01-24 17:35:00|8421.9|8421|8421.4|8420.5|8422.3|8421.4|8421.2|8420.3|353
1643046000000|2022-01-24 17:40:00|8421.5|8420.6|8420.8|8419.9|8423.2|8422.3|8419.3|8418.3|506
1643046300000|2022-01-24 17:45:00|8420.9|8420|8421.5|8420.6|8421.6|8420.7|8419.7|8418.8|390
1643046600000|2022-01-24 17:50:00|8421.6|8420.7|8417.5|8416.6|8422.1|8421.2|8417.4|8416.5|462
1643046900000|2022-01-24 17:55:00|8417.6|8416.7|8419.3|8418.4|8419.8|8418.9|8417.4|8416.5|394
1643047200000|2022-01-24 18:00:00|8419.4|8418.5|8416.6|8415.7|8419.8|8418.9|8416.1|8415.2|428
1643047500000|2022-01-24 18:05:00|8416.5|8415.6|8415.3|8414.4|8417.5|8416.6|8414.9|8414|427
1643047800000|2022-01-24 18:10:00|8415.2|8414.3|8411.7|8410.8|8415.3|8414.4|8411.1|8410.2|419
1643048100000|2022-01-24 18:15:00|8411.8|8410.9|8412.2|8411.3|8412.3|8411.4|8410.3|8409.4|421
1643048400000|2022-01-24 18:20:00|8412.3|8411.4|8412.6|8411.7|8413.4|8412.5|8411.4|8410.5|501
1643048700000|2022-01-24 18:25:00|8412.5|8411.6|8414.4|8413.5|8414.8|8413.9|8411.9|8411|485
1643049000000|2022-01-24 18:30:00|8414.5|8413.6|8412|8411.1|8414.9|8414|8411.4|8410.5|474
1643049300000|2022-01-24 18:35:00|8412.1|8411.2|8411.8|8410.9|8413.6|8412.7|8411.6|8410.7|500
1643049600000|2022-01-24 18:40:00|8411.7|8410.8|8411.3|8410.4|8412.2|8411.3|8410.7|8409.8|483
1643049900000|2022-01-24 18:45:00|8411.1|8410.2|8408.8|8407.9|8411.7|8410.8|8408.1|8407.2|411
1643050200000|2022-01-24 18:50:00|8408.6|8407.7|8411|8410.1|8411.5|8410.1|8407.9|8407|394
1643050500000|2022-01-24 18:55:00|8410.9|8410|8406.7|8405.8|8411.5|8410.6|8406.4|8405.5|501
1643050800000|2022-01-24 19:00:00|8406.8|8405.9|8408.7|8407.8|8408.8|8407.9|8406|8405.1|612
1643051100000|2022-01-24 19:05:00|8408.8|8407.9|8408.8|8407.9|8409.8|8408.7|8407.4|8406.2|484
1643051400000|2022-01-24 19:10:00|8408.5|8407.6|8411.3|8410.4|8411.5|8410.6|8407.7|8406.7|434
1643051700000|2022-01-24 19:15:00|8411.2|8410.3|8408.1|8407.2|8411.5|8410.5|8407.4|8406.4|466
1643052000000|2022-01-24 19:20:00|8408.2|8407.3|8407.9|8407|8408.6|8407.7|8406.7|8405.8|474
1643052300000|2022-01-24 19:25:00|8408|8407.1|8404.5|8403.6|8408.4|8407.5|8404.3|8403.4|425
1643052600000|2022-01-24 19:30:00|8404.4|8403.5|8401.9|8401|8404.5|8403.5|8400.9|8400|530
1643052900000|2022-01-24 19:35:00|8401.8|8400.9|8402.7|8401.8|8403.2|8402.3|8401.5|8400.6|490
1643053200000|2022-01-24 19:40:00|8402.8|8401.9|8402.4|8401.5|8403.8|8402.9|8402.2|8401.3|377
1643053500000|2022-01-24 19:45:00|8402.5|8401.6|8399.5|8398.6|8403.3|8402.4|8399.1|8398.2|438
1643053800000|2022-01-24 19:50:00|8399.4|8398.5|8397.4|8396.5|8399.6|8398.6|8397.2|8396.3|527
1643054100000|2022-01-24 19:55:00|8397.5|8396.6|8396.6|8395.7|8399.6|8398.7|8396.2|8395.3|608
1643054400000|2022-01-24 20:00:00|8396.5|8395.6|8396.6|8395.7|8397.2|8396.3|8394.1|8393.1|557
1643054700000|2022-01-24 20:05:00|8396.5|8395.6|8396.9|8396|8398|8397.1|8396.3|8395.2|446
1643055000000|2022-01-24 20:10:00|8396.8|8395.9|8394.8|8393.9|8397.1|8396.2|8394.6|8393.7|379
1643055300000|2022-01-24 20:15:00|8394.9|8394|8395|8394.1|8395.6|8394.4|8393.9|8393|450
1643055600000|2022-01-24 20:20:00|8394.9|8394|8395.2|8394.3|8395.4|8394.5|8393.7|8392.8|424
1643055900000|2022-01-24 20:25:00|8395.1|8394.2|8394.7|8393.8|8395.9|8394.8|8394.2|8393.2|507
1643056200000|2022-01-24 20:30:00|8394.6|8393.7|8393.8|8392.3|8395.4|8394.2|8392.6|8391.7|499
1643056500000|2022-01-24 20:35:00|8393.9|8392.4|8395|8394.1|8395.3|8394.2|8393.3|8392|426
1643056800000|2022-01-24 20:40:00|8395.3|8393.8|8395.7|8394.2|8396.2|8395|8394.5|8393.5|406
1643057100000|2022-01-24 20:45:00|8395.4|8394.5|8393.6|8392.1|8395.5|8394.5|8393.2|8392|354
1643057400000|2022-01-24 20:50:00|8393.5|8392|8393.3|8391.8|8394.3|8393.2|8392.4|8391.2|494
1643057700000|2022-01-24 20:55:00|8393.2|8391.7|8394.7|8393.2|8395.9|8394.7|8393|8391.7|477
1643058000000|2022-01-24 21:00:00|8394|8393.1|8397|8395.5|8397|8395.8|8393.7|8392.5|352
1643058300000|2022-01-24 21:05:00|8396.8|8395.3|8396.8|8395.3|8397.3|8395.8|8395.8|8394.4|174
1643058600000|2022-01-24 21:10:00|8396.6|8395.7|8396.3|8395.4|8397.2|8396|8396.1|8394.9|264
1643058900000|2022-01-24 21:15:00|8396.6|8395.1|8396.7|8395.2|8396.8|8395.7|8395.7|8394.3|238
1643059200000|2022-01-24 21:20:00|8396.3|8395.4|8397.3|8395.8|8397.7|8396.4|8396|8394.6|203
1643059500000|2022-01-24 21:25:00|8397.4|8395.9|8396.4|8394.9|8397.6|8396.4|8395.7|8394.6|154
1643059800000|2022-01-24 21:30:00|8396.5|8395|8396.7|8395.2|8397.1|8395.9|8395.2|8394|235
1643060100000|2022-01-24 21:35:00|8396.6|8395.1|8397|8395.5|8397.5|8396.3|8396.3|8395.1|122
1643060400000|2022-01-24 21:40:00|8396.7|8395.2|8396.2|8394.7|8396.8|8395.6|8395.7|8394.5|171
1643060700000|2022-01-24 21:45:00|8396.1|8394.6|8395|8393.5|8396.3|8394.8|8394.1|8392.6|185
1643061000000|2022-01-24 21:50:00|8394.9|8393.4|8395|8393.5|8395.5|8394|8394|8392.5|197
1643061300000|2022-01-24 21:55:00|8395.1|8393.6|8402|8391|8403|8394.7|8394.1|8390.8|296
1643061600000|2022-01-24 22:00:00|8402.8|8391.8|8402|8391|8404.7|8393.7|8401.3|8390.3|117
1643061900000|2022-01-24 22:05:00|8402.5|8391.5|8402.8|8391.8|8404.1|8393.1|8399.5|8388.5|72
1643062200000|2022-01-24 22:10:00|8400.9|8389.9|8401.8|8390.8|8404.7|8393.7|8400.7|8389.7|166
1643062500000|2022-01-24 22:15:00|8401.1|8390.1|8401.2|8390.2|8402.4|8391.4|8400.1|8389.1|148
1643062800000|2022-01-24 22:20:00|8401.3|8390.3|8401.8|8390.8|8402.4|8391.4|8400|8389|177
1643063100000|2022-01-24 22:25:00|8401.6|8390.6|8401.2|8390.2|8403.1|8392.1|8399.9|8388.9|149
1643063400000|2022-01-24 22:30:00|8401|8390|8403.4|8392.4|8408.3|8397.3|8399.6|8388.6|375
1643063700000|2022-01-24 22:35:00|8403.2|8392.2|8401.3|8390.3|8407.3|8396.3|8400.1|8390.1|265
1643064000000|2022-01-24 22:40:00|8401.4|8390.4|8401.5|8390.5|8404.9|8393.9|8399.7|8389.6|285
1643064300000|2022-01-24 22:45:00|8401.9|8390.9|8400.8|8389.8|8404.4|8393.4|8399.6|8389.8|262
1643064600000|2022-01-24 22:50:00|8400.9|8389.9|8400.2|8389.2|8402.8|8392.2|8398.9|8389.1|531
1643064900000|2022-01-24 22:55:00|8400.3|8389.3|8402.8|8391.8|8403.3|8392.4|8398.6|8389|426
1643065200000|2022-01-24 23:00:00|8402.1|8391.6|8399.6|8393.1|8403.3|8395.3|8397.2|8390.7|1201
1643065500000|2022-01-24 23:05:00|8401.5|8394.3|8400.5|8393.9|8404.1|8395.5|8397.8|8391.2|1171
1643065800000|2022-01-24 23:10:00|8400.2|8395.1|8398.3|8393.8|8404.9|8395.8|8398.1|8391.1|1327
1643066100000|2022-01-24 23:15:00|8398|8394|8398.4|8395.7|8400.3|8396.3|8396.9|8392.5|536
1643066400000|2022-01-24 23:20:00|8398.5|8395.5|8398.7|8394.3|8400.5|8397|8397.1|8392.5|468
1643066700000|2022-01-24 23:25:00|8398.4|8393.6|8398.1|8396.6|8399.3|8397.1|8397|8393.6|337
1643067000000|2022-01-24 23:30:00|8398.2|8396.7|8396.7|8395.2|8398.2|8396.7|8396.6|8395.1|178
1643067300000|2022-01-24 23:35:00|8396.8|8395.3|8397|8395.5|8397.2|8395.7|8396.4|8394.9|97
1643067600000|2022-01-24 23:40:00|8397.1|8395.6|8396.7|8395.2|8397.1|8395.6|8396|8394.5|86
1643067900000|2022-01-24 23:45:00|8396.8|8395.3|8396.5|8395|8397|8395.5|8396.1|8394.9|85
1643068200000|2022-01-24 23:50:00|8396.6|8395.1|8396.4|8395.5|8397.7|8396.2|8396.3|8395|116
1643068500000|2022-01-24 23:55:00|8396.7|8395.2|8395.9|8394.4|8397|8395.7|8395.7|8394.2|85
1643068800000|2022-01-25 00:00:00|8395.8|8394.3|8396.4|8394.9|8396.9|8395.5|8395|8393.5|261
1643069100000|2022-01-25 00:05:00|8396.2|8394.7|8396|8394.5|8396.9|8395.5|8395.3|8393.8|315
1643069400000|2022-01-25 00:10:00|8395.9|8394.4|8395.1|8393.6|8396.1|8394.9|8394.7|8393.4|209
1643069700000|2022-01-25 00:15:00|8395|8393.5|8396.7|8395.2|8396.9|8395.5|8394.8|8393.5|165
1643070000000|2022-01-25 00:20:00|8396.6|8395.1|8397.1|8395.6|8397.4|8396.1|8395.7|8394.4|187
1643070300000|2022-01-25 00:25:00|8397|8395.5|8396.6|8395.1|8397.1|8395.6|8395.7|8394.5|178
1643070600000|2022-01-25 00:30:00|8396.5|8395|8396|8395.1|8396.5|8395.2|8394|8392.9|512
1643070900000|2022-01-25 00:35:00|8395.9|8395|8396.2|8395.3|8397.5|8396.3|8395.6|8394.4|275
1643071200000|2022-01-25 00:40:00|8396.3|8395.4|8396.3|8395.4|8396.7|8395.5|8395.2|8393.9|278
1643071500000|2022-01-25 00:45:00|8396.2|8395.3|8396.4|8394.9|8397.3|8396.4|8395.8|8394.5|342
1643071800000|2022-01-25 00:50:00|8396.3|8394.8|8397.8|8396.3|8398.4|8397.2|8396.3|8394.8|307
1643072100000|2022-01-25 00:55:00|8398|8396.5|8399.1|8398.2|8399.8|8398.6|8397.3|8396|319
1643072400000|2022-01-25 01:00:00|8399|8398.1|8400.4|8399.5|8401.2|8400|8398.8|8397.7|322
1643072700000|2022-01-25 01:05:00|8400.3|8399.4|8401.5|8400|8401.6|8400.4|8399.4|8398.3|297
1643073000000|2022-01-25 01:10:00|8401.2|8400.3|8402.3|8400.8|8402.5|8401|8400.6|8399.3|343
1643073300000|2022-01-25 01:15:00|8402.4|8400.9|8400.5|8399.6|8402.4|8400.9|8400.2|8399|340
1643073600000|2022-01-25 01:20:00|8400.6|8399.7|8398.6|8397.1|8400.9|8399.7|8398.4|8396.9|350
1643073900000|2022-01-25 01:25:00|8398.7|8397.2|8398.4|8396.9|8398.9|8397.7|8397.6|8396.3|268
1643074200000|2022-01-25 01:30:00|8398.3|8396.8|8399.2|8398.3|8399.9|8398.7|8398.1|8396.8|478
1643074500000|2022-01-25 01:35:00|8399.3|8398.4|8398.8|8397.3|8400.2|8399|8397.8|8396.3|439
1643074800000|2022-01-25 01:40:00|8398.7|8397.2|8398.2|8397.3|8400|8398.7|8398.2|8397.2|446
1643075100000|2022-01-25 01:45:00|8398.3|8397.4|8396.6|8395.7|8399.8|8398.7|8396.5|8395.4|411
1643075400000|2022-01-25 01:50:00|8396.7|8395.8|8395.8|8394.3|8397.3|8396.1|8395.4|8394.2|352
1643075700000|2022-01-25 01:55:00|8395.7|8394.2|8394.1|8393.2|8396.6|8395.6|8394|8392.8|407
1643076000000|2022-01-25 02:00:00|8394.2|8393.3|8395.3|8394.4|8396.4|8395.3|8394.1|8393.2|338
1643076300000|2022-01-25 02:05:00|8395.4|8394.5|8396.2|8395.3|8396.4|8395.3|8394.9|8393.7|300
1643076600000|2022-01-25 02:10:00|8396.1|8395.2|8395.9|8395|8397.1|8396|8395.3|8394.2|231
1643076900000|2022-01-25 02:15:00|8396.2|8394.7|8396.7|8395.8|8397.2|8396.2|8395.8|8394.5|271
1643077200000|2022-01-25 02:20:00|8396.8|8395.9|8397.4|8396.5|8397.7|8396.8|8396.6|8395.7|237
1643077500000|2022-01-25 02:25:00|8397.5|8396.6|8396.5|8395.6|8397.5|8396.6|8396|8395.1|234
1643077800000|2022-01-25 02:30:00|8396.4|8395.5|8395.8|8394.9|8396.4|8395.5|8395.3|8394.3|241
1643078100000|2022-01-25 02:35:00|8395.7|8394.8|8396.2|8395.3|8396.9|8395.7|8395|8394.1|281
1643078400000|2022-01-25 02:40:00|8396.1|8395.2|8395.8|8394.9|8397|8395.9|8395.6|8394.4|218
1643078700000|2022-01-25 02:45:00|8395.7|8394.8|8394.2|8393.3|8395.9|8395|8394.1|8392.9|212
1643079000000|2022-01-25 02:50:00|8394.3|8393.4|8395|8393.5|8395.3|8394.3|8394.2|8393|302
1643079300000|2022-01-25 02:55:00|8395.1|8393.6|8395.6|8394.7|8397.3|8396.4|8394.7|8393.4|505
1643079600000|2022-01-25 03:00:00|8395.5|8394.6|8396.2|8394.7|8396.7|8395.5|8395.3|8394.4|241
1643079900000|2022-01-25 03:05:00|8396.1|8394.6|8396.2|8395.3|8396.4|8395.4|8395.3|8394.1|152
1643080200000|2022-01-25 03:10:00|8396.3|8395.4|8397.8|8396.3|8397.9|8396.7|8396.1|8395.2|225
1643080500000|2022-01-25 03:15:00|8397|8396.1|8397.9|8397|8398.8|8397.9|8396.8|8395.6|295
1643080800000|2022-01-25 03:20:00|8397.8|8396.9|8398.3|8397.4|8398.7|8397.7|8397.4|8396.5|199
1643081100000|2022-01-25 03:25:00|8398.4|8397.5|8397.8|8396.3|8398.5|8397.6|8397.4|8396.3|228
1643081400000|2022-01-25 03:30:00|8397.9|8396.4|8397.6|8396.1|8398|8396.7|8396.6|8395.5|205
1643081700000|2022-01-25 03:35:00|8397.5|8396|8395.6|8394.7|8397.7|8396.6|8395.6|8394.4|249
1643082000000|2022-01-25 03:40:00|8395.7|8394.8|8395.3|8394.4|8396.1|8394.9|8394.1|8393.2|211
1643082300000|2022-01-25 03:45:00|8395.4|8394.5|8396.8|8395.3|8397.3|8395.9|8395.3|8394.1|195
1643082600000|2022-01-25 03:50:00|8396.7|8395.2|8395.9|8395|8396.8|8395.7|8395.1|8394.1|208
1643082900000|2022-01-25 03:55:00|8396|8395.1|8394.8|8393.9|8396.3|8395.1|8394.8|8393.9|186
1643083200000|2022-01-25 04:00:00|8394.9|8394|8395.5|8394.6|8395.8|8394.7|8394.6|8393.5|238
1643083500000|2022-01-25 04:05:00|8395.3|8394.4|8395.6|8394.1|8396.7|8395.4|8395|8393.8|171
1643083800000|2022-01-25 04:10:00|8395.5|8394|8395.3|8393.8|8395.5|8394.3|8394.7|8393.4|152
1643084100000|2022-01-25 04:15:00|8395.2|8393.7|8395.3|8394.4|8395.8|8394.6|8394.5|8393.3|150
1643084400000|2022-01-25 04:20:00|8395.2|8394.3|8396.1|8394.6|8396.3|8395|8395.1|8394.1|147
1643084700000|2022-01-25 04:25:00|8396|8394.5|8396.3|8395.4|8396.8|8395.5|8395.6|8394.4|230
1643085000000|2022-01-25 04:30:00|8396.4|8395.5|8397.1|8395.6|8397.3|8396.1|8395.6|8394.4|207
1643085300000|2022-01-25 04:35:00|8397|8395.5|8397.8|8396.3|8397.9|8397|8396.2|8395|286
1643085600000|2022-01-25 04:40:00|8397.3|8396.4|8396.5|8395.6|8398.3|8397|8396.5|8395.6|241
1643085900000|2022-01-25 04:45:00|8396.6|8395.7|8395.9|8395|8396.6|8395.7|8395|8394.1|181
1643086200000|2022-01-25 04:50:00|8395.8|8394.9|8395.7|8394.8|8396.6|8395.6|8395.6|8394.6|183
1643086500000|2022-01-25 04:55:00|8395.8|8394.9|8396.2|8395.3|8396.5|8395.6|8395.6|8394.7|182
1643086800000|2022-01-25 05:00:00|8396.1|8395.2|8396.9|8396|8397.5|8396.5|8396.1|8395.2|211
1643087100000|2022-01-25 05:05:00|8397|8396.1|8396.3|8395.4|8397.8|8396.5|8396|8395.1|148
1643087400000|2022-01-25 05:10:00|8396.2|8395.3|8395.6|8394.7|8397.3|8396.2|8395.5|8394.4|139
1643087700000|2022-01-25 05:15:00|8395.7|8394.8|8395.2|8394.3|8396.1|8394.9|8395.2|8394|144
1643088000000|2022-01-25 05:20:00|8395.3|8394.4|8394.3|8393.4|8395.6|8394.6|8394|8393.1|177
1643088300000|2022-01-25 05:25:00|8394.2|8393.3|8393.9|8393|8394.7|8393.6|8393.7|8392.8|171
1643088600000|2022-01-25 05:30:00|8393.8|8392.9|8393.4|8392.5|8394.2|8393|8393.2|8392|226
1643088900000|2022-01-25 05:35:00|8393.5|8392.6|8394.1|8393.2|8394.6|8393.4|8393.3|8392.1|175
1643089200000|2022-01-25 05:40:00|8394|8393.1|8392.3|8391.4|8394.6|8393.5|8392|8390.9|314
1643089500000|2022-01-25 05:45:00|8392.2|8391.3|8392.6|8391.7|8393.1|8391.9|8391.9|8390.7|275
1643089800000|2022-01-25 05:50:00|8392.7|8391.8|8394.1|8392.6|8394.5|8393.3|8392.4|8391.2|248
1643090100000|2022-01-25 05:55:00|8394|8392.5|8392.9|8392|8394.4|8393|8392.6|8391.3|229
1643090400000|2022-01-25 06:00:00|8392.8|8391.9|8392.8|8391.9|8393.3|8392.4|8391.5|8390.4|336
1643090700000|2022-01-25 06:05:00|8392.7|8391.8|8392.7|8391.8|8393|8392|8391.7|8390.5|236
1643091000000|2022-01-25 06:10:00|8392.6|8391.7|8392.9|8391.4|8393.3|8392.1|8391.8|8390.9|262
1643091300000|2022-01-25 06:15:00|8392.5|8391.6|8391.7|8390.8|8392.6|8391.7|8390.9|8389.7|196
1643091600000|2022-01-25 06:20:00|8391.6|8390.7|8391.6|8390.7|8393.2|8392.2|8391.2|8390.1|259
1643091900000|2022-01-25 06:25:00|8391.5|8390.6|8391.6|8390.7|8392.4|8391.2|8390.7|8389.8|252
1643092200000|2022-01-25 06:30:00|8391.7|8390.8|8391.1|8390.2|8392.7|8391.5|8391|8389.8|243
1643092500000|2022-01-25 06:35:00|8391.3|8390.4|8391.4|8390.5|8392.3|8391.1|8390.9|8389.8|253
1643092800000|2022-01-25 06:40:00|8391.3|8390.4|8391.1|8389.6|8392.3|8391.4|8390.2|8389.1|304
1643093100000|2022-01-25 06:45:00|8390.6|8389.7|8389.2|8387.7|8391.3|8390.3|8388.7|8387.5|417
1643093400000|2022-01-25 06:50:00|8389.1|8387.6|8387.9|8386.4|8389.6|8388.5|8386.5|8385.5|321
1643093700000|2022-01-25 06:55:00|8387.8|8386.3|8386.9|8385.4|8388.4|8387.1|8385.7|8384.8|362
1643094000000|2022-01-25 07:00:00|8387|8385.5|8389.7|8388.2|8389.9|8388.5|8386.4|8385.3|460
1643094300000|2022-01-25 07:05:00|8389.6|8388.1|8390.2|8389.3|8390.8|8389.9|8387.7|8386.5|586
1643094600000|2022-01-25 07:10:00|8390.1|8389.2|8391.7|8390.8|8392.2|8391|8389.7|8388.8|480
1643094900000|2022-01-25 07:15:00|8391.6|8390.7|8395.4|8393.9|8396.1|8394.9|8390.8|8389.7|531
1643095200000|2022-01-25 07:20:00|8395.3|8393.8|8395.7|8394.8|8396.5|8395.6|8394.2|8393.1|386
1643095500000|2022-01-25 07:25:00|8395.8|8394.9|8393.7|8392.8|8396.4|8395.2|8393.1|8392.2|394
1643095800000|2022-01-25 07:30:00|8393.6|8392.7|8394.8|8393.9|8395.2|8394.1|8392.5|8391.6|370
1643096100000|2022-01-25 07:35:00|8394.9|8394|8392.2|8391.3|8395.1|8394.2|8391.8|8390.9|343
1643096400000|2022-01-25 07:40:00|8392.3|8391.4|8392.7|8391.8|8393.8|8392.7|8390.9|8390|326
1643096700000|2022-01-25 07:45:00|8392.6|8391.7|8391.7|8390.8|8393.7|8392.8|8390.7|8389.5|310
1643097000000|2022-01-25 07:50:00|8391.8|8390.9|8390.2|8389.3|8392.5|8391.6|8389.1|8388.2|358
1643097300000|2022-01-25 07:55:00|8390.1|8389.2|8383.3|8382.4|8390.1|8389.2|8383|8382.1|487
1643097600000|2022-01-25 08:00:00|8383.4|8382.5|8384.7|8383.8|8385.2|8384.3|8381.6|8380.7|582
1643097900000|2022-01-25 08:05:00|8384.8|8383.9|8389.3|8388.4|8390.6|8389.7|8384.1|8383.2|526
1643098200000|2022-01-25 08:10:00|8389.2|8388.3|8386.2|8385.3|8390.9|8389.7|8385.3|8384.4|600
1643098500000|2022-01-25 08:15:00|8386.3|8385.4|8387.5|8386.6|8389.5|8388.6|8384.9|8384|534
1643098800000|2022-01-25 08:20:00|8387.7|8386.8|8389.3|8388.4|8391.3|8390.1|8387.2|8386.3|592
1643099100000|2022-01-25 08:25:00|8389.4|8388.5|8391|8390.1|8392.7|8391.7|8388.6|8387.7|543
1643099400000|2022-01-25 08:30:00|8390.7|8389.8|8382.5|8381.6|8390.9|8390|8382.3|8381.4|636
1643099700000|2022-01-25 08:35:00|8382.4|8381.5|8380.4|8379.5|8383|8382.1|8378.3|8377.4|690
1643100000000|2022-01-25 08:40:00|8380.3|8379.4|8379.6|8378.7|8381|8380.1|8377.8|8376.9|677
1643100300000|2022-01-25 08:45:00|8379.5|8378.6|8379.8|8378.9|8381.6|8380.7|8379.2|8378.2|547
1643100600000|2022-01-25 08:50:00|8379.7|8378.8|8380|8379.1|8380.6|8379.7|8378.2|8377.3|598
1643100900000|2022-01-25 08:55:00|8379.9|8379|8379.5|8378|8380.9|8380|8378.5|8377.4|527
1643101200000|2022-01-25 09:00:00|8379.6|8378.1|8377.8|8376.9|8379.8|8378.4|8376.7|8375.8|578
1643101500000|2022-01-25 09:05:00|8378|8377.1|8379.5|8378.6|8380.2|8379.1|8376.9|8376|530
1643101800000|2022-01-25 09:10:00|8379.6|8378.7|8379.5|8378.6|8381.5|8380.6|8378.2|8377|517
1643102100000|2022-01-25 09:15:00|8379.8|8378.3|8379.7|8378.8|8380.2|8379|8377.6|8376.5|391
1643102400000|2022-01-25 09:20:00|8379.6|8378.7|8374.2|8373.3|8380|8379.1|8373.6|8372.7|480
1643102700000|2022-01-25 09:25:00|8374.1|8373.2|8371.3|8370.4|8374.7|8373.8|8371|8370.1|567
1643103000000|2022-01-25 09:30:00|8371.4|8370.5|8372.1|8371.2|8373.1|8372.2|8371.1|8370.2|430
1643103300000|2022-01-25 09:35:00|8371.7|8370.8|8372.3|8371.4|8373.4|8372.2|8370.9|8370|472
1643103600000|2022-01-25 09:40:00|8372.4|8371.5|8367.7|8366.8|8373.7|8372.8|8367.7|8366.7|788
1643103900000|2022-01-25 09:45:00|8367.5|8366.6|8371.3|8370.4|8372|8371.1|8367.5|8366.5|523
1643104200000|2022-01-25 09:50:00|8371.4|8370.5|8372.1|8371.2|8372.5|8371.6|8370.3|8369.3|497
1643104500000|2022-01-25 09:55:00|8372.2|8371.3|8372.6|8371.7|8372.8|8371.9|8370.3|8369.4|444
1643104800000|2022-01-25 10:00:00|8372.4|8371.5|8376.5|8375.6|8376.8|8375.9|8371.8|8370.9|504
1643105100000|2022-01-25 10:05:00|8376.4|8375.5|8376.4|8375.5|8377|8375.9|8373.9|8373|402
1643105400000|2022-01-25 10:10:00|8376.5|8375.6|8374.4|8373.5|8376.7|8375.8|8374|8373.1|311
1643105700000|2022-01-25 10:15:00|8374.5|8373.6|8377.5|8376.6|8377.9|8377|8374.1|8373.2|400
1643106000000|2022-01-25 10:20:00|8377.6|8376.7|8379|8378.1|8379.2|8378.2|8377.1|8375.9|382
1643106300000|2022-01-25 10:25:00|8379.1|8378.2|8378.7|8377.8|8380|8379.1|8378.4|8377.5|305
1643106600000|2022-01-25 10:30:00|8378.6|8377.7|8379.1|8378.2|8379.3|8378.4|8377|8376.1|362
1643106900000|2022-01-25 10:35:00|8379|8378.1|8382.6|8381.7|8383|8382|8378.1|8377.2|337
1643107200000|2022-01-25 10:40:00|8382.5|8381.6|8382.5|8381.6|8383.3|8382.4|8381.7|8380.6|414
1643107500000|2022-01-25 10:45:00|8382.6|8381.7|8380|8379.1|8382.7|8381.7|8379.2|8378.3|389
1643107800000|2022-01-25 10:50:00|8379.9|8379|8377.9|8377|8380.1|8379.2|8377.1|8376.2|476
1643108100000|2022-01-25 10:55:00|8378.1|8377.2|8375.2|8374.3|8379.1|8378.2|8374.2|8373.1|401
1643108400000|2022-01-25 11:00:00|8375.3|8374.4|8374.7|8373.8|8376.7|8375.8|8374.5|8373.6|384
1643108700000|2022-01-25 11:05:00|8374.8|8373.9|8373.3|8372.4|8374.9|8374|8372.5|8371.6|398
1643109000000|2022-01-25 11:10:00|8373.4|8372.5|8372.5|8371.6|8374.9|8374|8372.4|8371.5|388
1643109300000|2022-01-25 11:15:00|8372.4|8371.5|8374.7|8373.8|8375.4|8374.3|8371.6|8370.7|420
1643109600000|2022-01-25 11:20:00|8374.8|8373.9|8373.6|8372.7|8376.4|8375.5|8372.5|8371.6|403
1643109900000|2022-01-25 11:25:00|8373.5|8372.6|8375.7|8374.8|8375.8|8374.9|8372.7|8371.8|480
1643110200000|2022-01-25 11:30:00|8375.5|8374.6|8379.6|8378.7|8380|8379.1|8375.1|8374.2|598
1643110500000|2022-01-25 11:35:00|8379.7|8378.8|8381.3|8380.4|8381.5|8380.6|8378.2|8377.3|603
1643110800000|2022-01-25 11:40:00|8381.2|8380.3|8383.7|8382.8|8384|8383.1|8380.5|8379.5|477
1643111100000|2022-01-25 11:45:00|8383.6|8382.7|8380|8379.1|8383.7|8382.8|8379.7|8378.8|526
1643111400000|2022-01-25 11:50:00|8379.9|8379|8381.2|8380.3|8381.5|8380.6|8378.7|8377.8|439
1643111700000|2022-01-25 11:55:00|8381.4|8380.5|8383.2|8382.3|8383.6|8382.7|8381.1|8380.2|769
1643112000000|2022-01-25 12:00:00|8383.1|8382.2|8387.4|8386.5|8387.6|8386.7|8382.6|8381.7|751
1643112300000|2022-01-25 12:05:00|8387.5|8386.6|8385.5|8384.6|8387.5|8386.6|8385.5|8384.6|500
1643112600000|2022-01-25 12:10:00|8385.3|8384.4|8386.1|8385.2|8387.8|8386.9|8383.7|8382.8|485
1643112900000|2022-01-25 12:15:00|8386|8385.1|8385.3|8384.4|8386.9|8386|8383.4|8382.5|512
1643113200000|2022-01-25 12:20:00|8385.4|8384.5|8385.1|8384.2|8386.7|8385.8|8384.5|8383.6|512
1643113500000|2022-01-25 12:25:00|8385.2|8384.3|8382.2|8381.3|8385.4|8384.5|8381.8|8380.9|417
1643113800000|2022-01-25 12:30:00|8382.1|8381.2|8383.8|8382.9|8384.6|8383.7|8382.1|8381.2|511
1643114100000|2022-01-25 12:35:00|8383.9|8383|8384.2|8383.3|8384.3|8383.4|8380.9|8380|519
1643114400000|2022-01-25 12:40:00|8384.1|8383.2|8381|8380.1|8384.5|8383.6|8381|8380.1|353
1643114700000|2022-01-25 12:45:00|8380.9|8380|8379.9|8379|8381.6|8380.7|8379.3|8378.4|409
1643115000000|2022-01-25 12:50:00|8379.8|8378.9|8377.5|8376.6|8379.9|8379|8377.4|8376.5|341
1643115300000|2022-01-25 12:55:00|8377.6|8376.7|8374.7|8373.8|8378.1|8377.2|8374|8372.9|499
1643115600000|2022-01-25 13:00:00|8374.9|8374|8376.7|8375.8|8377.1|8376.2|8374.3|8373.4|542
1643115900000|2022-01-25 13:05:00|8376.6|8375.7|8375.9|8375|8377.8|8376.9|8374.9|8374|537
1643116200000|2022-01-25 13:10:00|8375.8|8374.9|8371.4|8370.5|8376|8375.1|8371.2|8370.3|553
1643116500000|2022-01-25 13:15:00|8371.5|8370.6|8371|8370.1|8374.2|8373.3|8370.8|8369.9|478
1643116800000|2022-01-25 13:20:00|8370.9|8370|8374|8373.1|8374.5|8373.6|8370.8|8369.9|456
1643117100000|2022-01-25 13:25:00|8373.9|8373|8373.4|8372.5|8375.3|8374.4|8371.5|8370.6|532
1643117400000|2022-01-25 13:30:00|8373.3|8372.4|8373.7|8372.8|8376.2|8375.3|8372.6|8371.7|573
1643117700000|2022-01-25 13:35:00|8373.6|8372.7|8374.4|8373.5|8375.1|8374.2|8372.7|8371.8|618
1643118000000|2022-01-25 13:40:00|8374.3|8373.4|8373.1|8372.2|8375|8374.1|8372.5|8371.6|439
1643118300000|2022-01-25 13:45:00|8373|8372.1|8370.2|8369.3|8373.5|8372.6|8370|8369.1|488
1643118600000|2022-01-25 13:50:00|8370.1|8369.2|8372.1|8371.2|8372.7|8371.8|8369.7|8368.8|482
1643118900000|2022-01-25 13:55:00|8372.2|8371.3|8372.9|8372|8374.4|8373.5|8371.9|8371|482
1643119200000|2022-01-25 14:00:00|8373|8372.1|8370.2|8369.3|8373.7|8372.7|8369.6|8368.7|488
1643119500000|2022-01-25 14:05:00|8370.3|8369.4|8368.4|8367.5|8370.8|8369.9|8368.1|8367.2|505
1643119800000|2022-01-25 14:10:00|8368.3|8367.4|8370.4|8369.5|8370.5|8369.6|8367.2|8366.3|456
1643120100000|2022-01-25 14:15:00|8370.2|8369.3|8368.6|8367.7|8370.7|8369.8|8368.3|8367.4|466
1643120400000|2022-01-25 14:20:00|8368.5|8367.6|8368.1|8367.2|8369.4|8368.4|8367.7|8366.8|440
1643120700000|2022-01-25 14:25:00|8368|8367.1|8364.5|8363.6|8368.7|8367.6|8364.2|8363.3|403
1643121000000|2022-01-25 14:30:00|8364.6|8363.7|8364.5|8363.6|8366.3|8365.4|8361.6|8360.7|657
1643121300000|2022-01-25 14:35:00|8364.4|8363.5|8366.6|8365.7|8367.3|8366.4|8362.6|8361.7|617
1643121600000|2022-01-25 14:40:00|8366.3|8365.4|8368.6|8367.7|8369.7|8368.8|8365.5|8364.6|767
1643121900000|2022-01-25 14:45:00|8368.9|8368|8375.3|8374.4|8375.4|8374.5|8368.9|8368|846
1643122200000|2022-01-25 14:50:00|8375.2|8374.3|8374.7|8373.8|8375.8|8374.9|8373|8372.1|774
1643122500000|2022-01-25 14:55:00|8374.6|8373.7|8371.6|8370.1|8374.7|8373.8|8369|8368.1|741
1643122800000|2022-01-25 15:00:00|8371.5|8370|8372.3|8371.4|8374|8373.1|8370|8368.9|892
1643123100000|2022-01-25 15:05:00|8372.4|8371.5|8373.7|8372.8|8375.4|8374.5|8372.1|8371.2|645
1643123400000|2022-01-25 15:10:00|8373.8|8372.9|8371|8370.1|8375.4|8374.5|8368.7|8367.6|655
1643123700000|2022-01-25 15:15:00|8370.9|8370|8368.3|8367.4|8371.5|8370.6|8367.3|8366.4|723
1643124000000|2022-01-25 15:20:00|8368.2|8367.3|8368.8|8367.9|8371.2|8370.3|8367|8366.1|673
1643124300000|2022-01-25 15:25:00|8368.9|8368|8367.7|8366.2|8369.9|8369|8366.6|8365.7|682
1643124600000|2022-01-25 15:30:00|8367.6|8366.1|8366.1|8365.2|8369.5|8368.6|8366|8365.1|681
1643124900000|2022-01-25 15:35:00|8366|8365.1|8363.6|8362.7|8367.3|8366.4|8363.4|8362.5|637
1643125200000|2022-01-25 15:40:00|8363.7|8362.8|8362.8|8361.9|8366.6|8365.7|8362.7|8361.8|705
1643125500000|2022-01-25 15:45:00|8362.9|8362|8360.2|8359.3|8364.7|8363.8|8359.3|8358.1|822
1643125800000|2022-01-25 15:50:00|8360.3|8359.4|8360.7|8359.8|8362.5|8361.6|8358.6|8357.7|701
1643126100000|2022-01-25 15:55:00|8360.6|8359.7|8361.4|8360.5|8362.5|8361.6|8359.2|8358.3|758
1643126400000|2022-01-25 16:00:00|8361.5|8360.6|8361.2|8360.3|8363.6|8362.7|8360.9|8360|613
1643126700000|2022-01-25 16:05:00|8361.1|8360.2|8363.7|8362.8|8364.1|8363|8360.8|8359.6|601
1643127000000|2022-01-25 16:10:00|8363.5|8362.6|8364.7|8363.8|8365.8|8364.9|8362.6|8361.7|466
1643127300000|2022-01-25 16:15:00|8364.8|8363.9|8363.1|8362.2|8365|8364.1|8362|8361|559
1643127600000|2022-01-25 16:20:00|8363.2|8362.3|8361.8|8360.9|8364.3|8363.4|8359.9|8359|550
1643127900000|2022-01-25 16:25:00|8361.9|8361|8363.4|8361.9|8363.4|8362.3|8359.6|8358.7|507
1643128200000|2022-01-25 16:30:00|8363.7|8362.2|8362.7|8361.8|8363.8|8362.8|8360.9|8360|537
1643128500000|2022-01-25 16:35:00|8362.6|8361.7|8365.1|8364.2|8366.7|8365.8|8362.5|8361.6|492
1643128800000|2022-01-25 16:40:00|8365|8364.1|8365.1|8364.2|8366.7|8365.8|8364.2|8363.3|504
1643129100000|2022-01-25 16:45:00|8365.2|8364.3|8363.2|8362.3|8365.4|8364.5|8363.1|8362.2|368
1643129400000|2022-01-25 16:50:00|8363.5|8362.6|8359.2|8358.3|8363.8|8362.9|8358.8|8357.9|473
1643129700000|2022-01-25 16:55:00|8359.4|8358.5|8362.3|8361.4|8362.8|8361.9|8359.1|8358.2|425
1643130000000|2022-01-25 17:00:00|8362.7|8361.8|8362.3|8361.4|8363.5|8362.6|8361.7|8360.8|516
1643130300000|2022-01-25 17:05:00|8362.2|8361.3|8362|8361.1|8362.6|8361.7|8360.7|8359.7|488
1643130600000|2022-01-25 17:10:00|8362.1|8361.2|8364.1|8363.2|8364.9|8363.7|8362.1|8361.2|417
1643130900000|2022-01-25 17:15:00|8364|8363.1|8362.3|8361.4|8366.2|8365.3|8361.9|8361|463
1643131200000|2022-01-25 17:20:00|8362.4|8361.5|8363.3|8362.4|8363.6|8362.7|8361.3|8360.4|479
1643131500000|2022-01-25 17:25:00|8363.2|8362.3|8363.4|8362.5|8363.7|8362.8|8362.3|8361.4|438
1643131800000|2022-01-25 17:30:00|8363.3|8362.4|8364.4|8363.5|8366.1|8365.1|8363.3|8362.4|384
1643132100000|2022-01-25 17:35:00|8364.3|8363.4|8363|8362.1|8364.7|8363.8|8362.7|8361.7|350
1643132400000|2022-01-25 17:40:00|8362.9|8362|8362.9|8362|8365.1|8364.2|8362.6|8361.7|323
1643132700000|2022-01-25 17:45:00|8363|8362.1|8364|8363.1|8364.7|8363.8|8362.8|8361.9|344
1643133000000|2022-01-25 17:50:00|8364.1|8363.2|8363.7|8362.2|8364.3|8363.3|8362.4|8361.4|418
1643133300000|2022-01-25 17:55:00|8363.5|8362.6|8363.3|8362.4|8364.8|8363.7|8363.2|8362.1|486
1643133600000|2022-01-25 18:00:00|8363.6|8362.1|8363.3|8362.4|8365.1|8364|8362.8|8361.9|531
1643133900000|2022-01-25 18:05:00|8363.1|8362.2|8364.5|8363.6|8365.7|8364.5|8362.4|8361.1|583
1643134200000|2022-01-25 18:10:00|8364.4|8363.5|8363.4|8362.5|8365.3|8364.3|8362.9|8362|396
1643134500000|2022-01-25 18:15:00|8363.5|8362.6|8364.1|8363.2|8364.3|8363.3|8363.4|8362.4|330
1643134800000|2022-01-25 18:20:00|8364.2|8363.3|8364.4|8363.5|8365|8364|8363.3|8362.4|312
1643135100000|2022-01-25 18:25:00|8364.5|8363.6|8361.3|8360.4|8364.7|8363.8|8361.2|8360.3|375
1643135400000|2022-01-25 18:30:00|8361.2|8360.3|8361.1|8360.2|8362.3|8361.4|8360.2|8359.2|331
1643135700000|2022-01-25 18:35:00|8361.2|8360.3|8362.3|8361.4|8363.1|8362.2|8360.8|8359.9|357
1643136000000|2022-01-25 18:40:00|8362.2|8361.3|8363.1|8362.2|8363.4|8362.5|8362.2|8361.2|318
1643136300000|2022-01-25 18:45:00|8363|8362.1|8364.8|8363.9|8364.9|8364|8362.3|8361.4|377
1643136600000|2022-01-25 18:50:00|8364.7|8363.8|8364.5|8363.6|8365.3|8364.4|8364.1|8363.2|250
1643136900000|2022-01-25 18:55:00|8364.6|8363.7|8364.4|8363.5|8365.3|8364.4|8364|8363.1|351
1643137200000|2022-01-25 19:00:00|8364.6|8363.1|8365.8|8364.9|8366.3|8365.4|8364.3|8363.1|430
1643137500000|2022-01-25 19:05:00|8365.7|8364.8|8365.9|8365|8366.5|8365.6|8365.2|8364.1|279
1643137800000|2022-01-25 19:10:00|8366|8365.1|8363.5|8362.6|8366.5|8365.4|8363.4|8362.4|289
1643138100000|2022-01-25 19:15:00|8363.6|8362.7|8362.7|8361.8|8363.7|8362.7|8362.1|8360.9|334
1643138400000|2022-01-25 19:20:00|8362.5|8361.6|8362.7|8361.8|8363|8362.1|8362|8361|235
1643138700000|2022-01-25 19:25:00|8362.6|8361.7|8361.9|8361|8363.2|8362.3|8361.7|8360.6|260
1643139000000|2022-01-25 19:30:00|8361.8|8360.9|8362.1|8361.2|8362.8|8361.9|8361.4|8360.5|271
1643139300000|2022-01-25 19:35:00|8362|8361.1|8361.2|8360.3|8363.1|8362.2|8361|8360|276
1643139600000|2022-01-25 19:40:00|8360.9|8360|8359.2|8358.3|8361|8360.1|8358.2|8357.3|291
1643139900000|2022-01-25 19:45:00|8359.3|8358.4|8361.3|8360.4|8361.7|8360.8|8359.1|8358.2|347
1643140200000|2022-01-25 19:50:00|8361.2|8360.3|8361.4|8360.5|8361.7|8360.8|8360.6|8359.7|271
1643140500000|2022-01-25 19:55:00|8361.5|8360.6|8362.5|8361.6|8362.9|8362|8361.4|8360.5|372
1643140800000|2022-01-25 20:00:00|8362.4|8361.5|8362|8361.1|8363.5|8362.6|8361.9|8361|323
1643141100000|2022-01-25 20:05:00|8362.2|8361.3|8363.2|8362.3|8364.1|8363.2|8362.2|8361.3|366
1643141400000|2022-01-25 20:10:00|8363.6|8362.1|8365.3|8364.4|8365.6|8364.4|8363.2|8362|356
1643141700000|2022-01-25 20:15:00|8365.2|8364.3|8364.1|8363.2|8365.4|8364.5|8363.7|8362.8|270
1643142000000|2022-01-25 20:20:00|8364|8363.1|8365.7|8364.8|8365.9|8365|8363.9|8363|305
1643142300000|2022-01-25 20:25:00|8365.8|8364.9|8365.3|8364.4|8366.4|8365.5|8365.1|8364|262
1643142600000|2022-01-25 20:30:00|8365.4|8364.5|8366.5|8365.6|8367|8366.1|8365.4|8364.4|368
1643142900000|2022-01-25 20:35:00|8366.4|8365.5|8366.2|8365.3|8367.9|8366.7|8365.8|8364.6|422
1643143200000|2022-01-25 20:40:00|8366.1|8365.2|8366.8|8365.9|8367.2|8366.3|8365.5|8364.6|381
1643143500000|2022-01-25 20:45:00|8366.9|8366|8367.4|8366.5|8368.6|8367.5|8366.2|8365.3|389
1643143800000|2022-01-25 20:50:00|8367.6|8366.7|8368.7|8367.8|8368.9|8367.9|8367.5|8366.4|587
1643144100000|2022-01-25 20:55:00|8368.6|8367.7|8369|8368.1|8370.1|8369|8368.4|8367.5|563
1643144400000|2022-01-25 21:00:00|8369.1|8368.2|8367.5|8366|8369.1|8368.2|8366.8|8365.5|525
1643144700000|2022-01-25 21:05:00|8367.2|8366.3|8368|8367.1|8368.2|8367.2|8367|8366|227
1643145000000|2022-01-25 21:10:00|8367.9|8367|8368.3|8367.4|8368.7|8367.6|8367.5|8366.4|235
1643145300000|2022-01-25 21:15:00|8368.4|8367.5|8368.6|8367.1|8369|8367.7|8367.4|8366.3|201
1643145600000|2022-01-25 21:20:00|8368.7|8367.2|8368.7|8367.8|8369.2|8368.1|8368.3|8367.1|115
1643145900000|2022-01-25 21:25:00|8368.8|8367.9|8367.9|8367|8369.2|8368|8367.8|8366.6|244
1643146200000|2022-01-25 21:30:00|8368.2|8366.7|8367.9|8366.4|8368.7|8367.6|8367.3|8366.2|169
1643146500000|2022-01-25 21:35:00|8367.7|8366.8|8368.6|8367.1|8368.9|8367.9|8367.2|8365.9|151
1643146800000|2022-01-25 21:40:00|8368.5|8367|8368.2|8366.7|8369.1|8367.9|8367.8|8366.5|156
1643147100000|2022-01-25 21:45:00|8368.1|8366.6|8368.6|8367.1|8368.8|8367.3|8367.4|8365.9|232
1643147400000|2022-01-25 21:50:00|8368.7|8367.2|8371|8367.4|8376|8369|8368.6|8363.5|1216
1643147700000|2022-01-25 21:55:00|8372.2|8367.2|8376.9|8365.9|8377.9|8368.8|8368.6|8363.6|1282
1643148000000|2022-01-25 22:00:00|8377.7|8366.7|8373.2|8362.2|8378.7|8367.7|8372.1|8361.1|76
1643148300000|2022-01-25 22:05:00|8373.5|8362.5|8370.9|8360.7|8373.5|8363.3|8368.6|8358.6|370
1643148600000|2022-01-25 22:10:00|8371.6|8360.6|8371.6|8363.7|8373.2|8363.8|8370.4|8359.4|322
1643148900000|2022-01-25 22:15:00|8371.2|8363.4|8370.6|8363.8|8373.2|8364.6|8369.4|8361.1|299
1643149200000|2022-01-25 22:20:00|8370.9|8364.3|8375|8364|8375.6|8365|8370|8361.7|266
1643149500000|2022-01-25 22:25:00|8375.1|8364.1|8374.6|8363.6|8375.4|8364.5|8373.5|8362.8|184
1643149800000|2022-01-25 22:30:00|8374.7|8363.7|8374|8364.4|8375.5|8365.3|8372.9|8361.9|258
1643150100000|2022-01-25 22:35:00|8374.2|8364.3|8375.2|8364.2|8375.3|8365.9|8372.7|8362.3|272
1643150400000|2022-01-25 22:40:00|8375.1|8364.1|8373.4|8366|8375.3|8367.1|8373.3|8363.5|274
1643150700000|2022-01-25 22:45:00|8373.5|8366.4|8373.9|8365.7|8374.9|8368.7|8372.8|8364.9|314
1643151000000|2022-01-25 22:50:00|8373.8|8366|8372|8365.1|8375.1|8367.3|8371.7|8362.9|374
1643151300000|2022-01-25 22:55:00|8372.3|8365|8373.7|8365.3|8375.5|8366.6|8371.5|8361.8|585
1643151600000|2022-01-25 23:00:00|8373.6|8365.5|8370.5|8367.6|8374.5|8368.5|8369.1|8363.5|1015
1643151900000|2022-01-25 23:05:00|8370.8|8367.3|8368.9|8367.4|8372|8368.4|8368.6|8365.1|379
1643152200000|2022-01-25 23:10:00|8369.4|8366.6|8368.5|8367|8369.8|8367.4|8368|8365.9|235
1643152500000|2022-01-25 23:15:00|8368.3|8366.8|8368.4|8366.9|8369.5|8367.4|8368.1|8366|132
1643152800000|2022-01-25 23:20:00|8368.3|8366.8|8368.1|8366.6|8369|8367.3|8367.9|8366.4|86
1643153100000|2022-01-25 23:25:00|8368.2|8366.7|8367.8|8366.3|8368.6|8367.2|8367.6|8365.5|187
1643153400000|2022-01-25 23:30:00|8367.9|8366.4|8368|8366.5|8368.6|8367.3|8367.7|8366.2|133
1643153700000|2022-01-25 23:35:00|8367.9|8366.4|8368.1|8366.6|8368.6|8367.1|8367.5|8366.2|149
1643154000000|2022-01-25 23:40:00|8368.2|8366.7|8368|8366.5|8368.6|8367.1|8367.7|8366.3|156
1643154300000|2022-01-25 23:45:00|8368.1|8366.6|8367|8365.5|8368.1|8366.7|8367|8365.5|151
1643154600000|2022-01-25 23:50:00|8367.1|8365.6|8367.1|8365.6|8367.6|8366.2|8366.6|8365.1|143
1643154900000|2022-01-25 23:55:00|8367.2|8365.7|8367.4|8365.9|8367.9|8366.4|8367.2|8365.7|134
1643155200000|2022-01-26 00:00:00|8367.3|8365.8|8368.7|8367.2|8369.1|8367.6|8367.3|8365.8|310
1643155500000|2022-01-26 00:05:00|8368.6|8367.1|8368.7|8367.2|8369|8367.7|8368|8366.7|187
1643155800000|2022-01-26 00:10:00|8368.4|8366.9|8367.2|8365.7|8368.6|8367.3|8366.7|8365.4|243
1643156100000|2022-01-26 00:15:00|8367.3|8365.8|8367.9|8366.4|8368.5|8367.2|8367.1|8365.6|318
1643156400000|2022-01-26 00:20:00|8368|8366.5|8367.9|8366.4|8368.5|8367.3|8367.1|8365.8|176
1643156700000|2022-01-26 00:25:00|8367.7|8366.2|8368.5|8367.6|8369|8367.7|8367.3|8366|212
1643157000000|2022-01-26 00:30:00|8368.4|8367.5|8367.1|8366.2|8369.1|8368.1|8366.8|8365.7|224
1643157300000|2022-01-26 00:35:00|8367|8366.1|8367.4|8366.5|8368.1|8367|8366.9|8365.7|238
1643157600000|2022-01-26 00:40:00|8367.3|8366.4|8367.6|8366.7|8368.4|8367.1|8367.3|8366.1|224
1643157900000|2022-01-26 00:45:00|8367.7|8366.8|8367.6|8366.7|8368.1|8366.9|8367.3|8366.2|181
1643158200000|2022-01-26 00:50:00|8367.7|8366.8|8366.3|8364.8|8368.3|8367.1|8366.2|8364.7|209
1643158500000|2022-01-26 00:55:00|8366.4|8364.9|8367.1|8366.2|8367.5|8366.3|8365.7|8364.7|340
1643158800000|2022-01-26 01:00:00|8367.2|8366.3|8366.3|8365.4|8367.7|8366.8|8366.2|8365.1|276
1643159100000|2022-01-26 01:05:00|8366.2|8365.3|8366.2|8365.3|8366.8|8365.6|8365.6|8364.7|149
1643159400000|2022-01-26 01:10:00|8366.3|8365.4|8368.1|8366.6|8368.5|8367.6|8365.8|8364.8|245
1643159700000|2022-01-26 01:15:00|8368|8366.5|8367.9|8367|8368.5|8367.4|8367|8366.1|195
1643160000000|2022-01-26 01:20:00|8367.8|8366.9|8368|8367.1|8368.6|8367.7|8367.5|8366.5|196
1643160300000|2022-01-26 01:25:00|8368.1|8367.2|8367.4|8366.5|8368.7|8367.5|8367.4|8366.1|194
1643160600000|2022-01-26 01:30:00|8367.3|8366.4|8368|8366.5|8368.2|8366.9|8367.1|8366|189
1643160900000|2022-01-26 01:35:00|8367.5|8366.6|8367|8366.1|8368.5|8367.3|8366.9|8365.6|213
1643161200000|2022-01-26 01:40:00|8367.3|8365.8|8366.6|8365.7|8367.3|8366.1|8366.4|8365.3|151
1643161500000|2022-01-26 01:45:00|8366.7|8365.8|8367.5|8366|8367.5|8366.3|8366.3|8365|177
1643161800000|2022-01-26 01:50:00|8367.6|8366.1|8367.1|8366.2|8367.8|8366.6|8366.7|8365.5|188
1643162100000|2022-01-26 01:55:00|8367.2|8366.3|8367|8365.5|8367.8|8366.5|8366.4|8365.2|152
1643162400000|2022-01-26 02:00:00|8367.1|8365.6|8364.8|8363.3|8367.4|8366.2|8364.1|8362.8|245
1643162700000|2022-01-26 02:05:00|8364.7|8363.2|8364.7|8363.2|8365.1|8363.7|8362.7|8361.2|241
1643163000000|2022-01-26 02:10:00|8364.6|8363.1|8365.2|8363.7|8365.8|8364.7|8364|8362.9|239
1643163300000|2022-01-26 02:15:00|8365.1|8363.6|8365.7|8364.8|8366|8364.9|8364.9|8363.6|210
1643163600000|2022-01-26 02:20:00|8365.6|8364.7|8365|8364.1|8366.4|8365.2|8364.6|8363.4|256
1643163900000|2022-01-26 02:25:00|8365.1|8364.2|8365.4|8363.9|8365.7|8364.5|8364.9|8363.7|200
1643164200000|2022-01-26 02:30:00|8365.3|8363.8|8366.4|8364.9|8366.8|8365.6|8365.2|8363.7|319
1643164500000|2022-01-26 02:35:00|8366.3|8364.8|8366.9|8365.4|8367|8365.7|8366.1|8364.8|241
1643164800000|2022-01-26 02:40:00|8367|8365.5|8367.2|8366.3|8368.1|8366.8|8366.4|8365.2|250
1643165100000|2022-01-26 02:45:00|8367.1|8366.2|8367.2|8366.3|8367.6|8366.5|8366.6|8365.5|183
1643165400000|2022-01-26 02:50:00|8367.3|8366.4|8367.9|8367|8368.2|8367|8366.7|8365.4|189
1643165700000|2022-01-26 02:55:00|8368|8367.1|8369.9|8369|8370.3|8369.4|8367.7|8366.5|437
1643166000000|2022-01-26 03:00:00|8369.8|8368.9|8370.3|8369.4|8371.2|8370.1|8369.6|8368.3|239
1643166300000|2022-01-26 03:05:00|8370.4|8369.5|8370.2|8368.7|8370.6|8369.5|8369.3|8368.2|223
1643166600000|2022-01-26 03:10:00|8370.3|8368.8|8370|8369.1|8370.3|8369.3|8369.4|8368.4|161
1643166900000|2022-01-26 03:15:00|8369.9|8369|8370|8369.1|8370.5|8369.6|8369.7|8368.8|146
1643167200000|2022-01-26 03:20:00|8369.9|8369|8369.8|8368.9|8370.3|8369.4|8369.7|8368.6|139
1643167500000|2022-01-26 03:25:00|8369.7|8368.8|8370.1|8369.2|8371.1|8370|8369.6|8368.5|206
1643167800000|2022-01-26 03:30:00|8370|8369.1|8368.2|8367.3|8370.2|8369.3|8368|8366.8|245
1643168100000|2022-01-26 03:35:00|8368.3|8367.4|8368.4|8367.5|8368.7|8367.6|8367.7|8366.8|183
1643168400000|2022-01-26 03:40:00|8368.3|8367.4|8368.2|8367.3|8368.6|8367.5|8368|8366.9|172
1643168700000|2022-01-26 03:45:00|8368.3|8367.4|8368|8367.1|8368.6|8367.6|8367.7|8366.8|251
1643169000000|2022-01-26 03:50:00|8368.5|8367.6|8368.9|8368|8369.1|8368|8368|8366.9|221
1643169300000|2022-01-26 03:55:00|8368.8|8367.9|8369.3|8368.4|8369.8|8368.7|8368.8|8367.7|100
1643169600000|2022-01-26 04:00:00|8369.4|8368.5|8369.2|8368.3|8369.8|8368.9|8368.9|8367.7|133
1643169900000|2022-01-26 04:05:00|8369.3|8368.4|8369.1|8368.2|8369.9|8368.8|8368.7|8367.8|113
1643170200000|2022-01-26 04:10:00|8369|8368.1|8368.3|8367.4|8369.4|8368.5|8368.1|8366.9|191
1643170500000|2022-01-26 04:15:00|8368.2|8367.3|8367.8|8366.9|8368.5|8367.4|8367.5|8366.6|314
1643170800000|2022-01-26 04:20:00|8367.7|8366.8|8367.6|8366.7|8368.5|8367.4|8367.5|8366.3|204
1643171100000|2022-01-26 04:25:00|8367.7|8366.8|8367.3|8366.4|8368.4|8367.1|8367|8365.8|207
1643171400000|2022-01-26 04:30:00|8367.2|8366.3|8367.4|8365.9|8367.8|8366.8|8366.9|8365.6|246
1643171700000|2022-01-26 04:35:00|8367.2|8365.7|8366.6|8365.1|8368|8366.7|8366.6|8365.1|245
1643172000000|2022-01-26 04:40:00|8366.7|8365.2|8365.3|8363.8|8366.8|8365.3|8364.9|8363.6|235
1643172300000|2022-01-26 04:45:00|8365.1|8364.2|8365.1|8364.2|8365.5|8364.3|8364.4|8363.3|152
1643172600000|2022-01-26 04:50:00|8365.2|8364.3|8366.7|8365.8|8367.2|8366.1|8365.1|8363.9|133
1643172900000|2022-01-26 04:55:00|8366.6|8365.7|8365.9|8365|8367.2|8366.1|8365.6|8364.6|126
1643173200000|2022-01-26 05:00:00|8366|8365.1|8366.6|8365.1|8366.6|8365.4|8365.7|8364.7|104
1643173500000|2022-01-26 05:05:00|8366.5|8365|8367.2|8365.7|8367.4|8366.2|8366.2|8365|115
1643173800000|2022-01-26 05:10:00|8367.3|8365.8|8367.1|8366.2|8367.4|8366.5|8366.9|8365.7|74
1643174100000|2022-01-26 05:15:00|8367|8366.1|8367.8|8366.3|8368|8366.8|8366.9|8366|111
1643174400000|2022-01-26 05:20:00|8367.7|8366.2|8368.9|8368|8368.9|8368|8367|8366|125
1643174700000|2022-01-26 05:25:00|8368.8|8367.9|8369.5|8368|8370.1|8368.8|8368.2|8367.2|191
1643175000000|2022-01-26 05:30:00|8369.4|8367.9|8369.5|8368|8369.8|8368.5|8368.9|8367.6|102
1643175300000|2022-01-26 05:35:00|8369.6|8368.1|8369.5|8368.6|8369.8|8368.9|8369|8368|156
1643175600000|2022-01-26 05:40:00|8369.3|8368.4|8369.7|8368.8|8370.3|8369.3|8369.1|8368|155
1643175900000|2022-01-26 05:45:00|8369.8|8368.9|8370.4|8369.5|8371|8370.1|8369.7|8368.8|147
1643176200000|2022-01-26 05:50:00|8370.5|8369.6|8369.8|8368.9|8371|8370|8369.6|8368.7|142
1643176500000|2022-01-26 05:55:00|8369.7|8368.8|8368.8|8367.9|8369.8|8368.9|8368|8366.8|231
1643176800000|2022-01-26 06:00:00|8368.9|8368|8367.7|8366.8|8369.2|8368.3|8367.6|8366.5|170
1643177100000|2022-01-26 06:05:00|8367.8|8366.9|8367.7|8366.8|8368.5|8367.3|8367.2|8366.3|141
1643177400000|2022-01-26 06:10:00|8367.6|8366.7|8366.5|8365.6|8367.9|8366.8|8366.3|8365.1|189
1643177700000|2022-01-26 06:15:00|8366.4|8365.5|8366.7|8365.8|8367.5|8366.3|8365.9|8364.7|176
1643178000000|2022-01-26 06:20:00|8366.6|8365.7|8366.2|8365.3|8366.8|8365.7|8365.5|8364.3|200
1643178300000|2022-01-26 06:25:00|8366.1|8365.2|8366.5|8365.6|8367.2|8366.1|8365.9|8364.7|147
1643178600000|2022-01-26 06:30:00|8366.3|8365.4|8367.5|8366|8368.1|8366.9|8365.6|8364.6|272
1643178900000|2022-01-26 06:35:00|8367.6|8366.1|8366.3|8365.4|8367.6|8366.3|8366.2|8365.2|223
1643179200000|2022-01-26 06:40:00|8366.4|8365.5|8365|8364.1|8366.5|8365.6|8364.9|8364|237
1643179500000|2022-01-26 06:45:00|8365.1|8364.2|8365.2|8364.3|8365.7|8364.8|8364.7|8363.6|230
1643179800000|2022-01-26 06:50:00|8365.1|8364.2|8365.4|8363.9|8365.7|8364.8|8364.6|8363.7|256
1643180100000|2022-01-26 06:55:00|8365.5|8364|8364.3|8362.8|8365.5|8364.5|8363.4|8362.5|337
1643180400000|2022-01-26 07:00:00|8364.4|8362.9|8364.3|8363.4|8364.4|8363.5|8362.6|8361.7|250
1643180700000|2022-01-26 07:05:00|8364.2|8363.3|8365.4|8364.5|8365.5|8364.6|8364|8363|305
1643181000000|2022-01-26 07:10:00|8365.5|8364.6|8366.2|8365.3|8367.7|8366.6|8364.6|8363.7|326
1643181300000|2022-01-26 07:15:00|8366.1|8365.2|8365.9|8365|8367.1|8366.2|8365.4|8364.3|283
1643181600000|2022-01-26 07:20:00|8366|8365.1|8365.9|8365|8366.5|8365.6|8364.7|8363.8|211
1643181900000|2022-01-26 07:25:00|8365.8|8364.9|8364.8|8363.9|8366.5|8365.5|8364.6|8363.4|292
1643182200000|2022-01-26 07:30:00|8364.7|8363.8|8363|8362.1|8364.8|8363.9|8362.8|8361.9|317
1643182500000|2022-01-26 07:35:00|8363.1|8362.2|8362.2|8361.3|8364.2|8363.3|8362|8360.9|256
1643182800000|2022-01-26 07:40:00|8362.3|8361.4|8364|8363.1|8364.2|8363.1|8362.2|8361.2|372
1643183100000|2022-01-26 07:45:00|8364.1|8363.2|8366.3|8365.4|8367|8366.1|8363.7|8362.8|358
1643183400000|2022-01-26 07:50:00|8366.2|8365.3|8362.8|8361.9|8366.7|8365.8|8362.2|8361.3|272
1643183700000|2022-01-26 07:55:00|8362.7|8361.8|8363|8362.1|8363.6|8362.7|8362|8361.1|369
1643184000000|2022-01-26 08:00:00|8362.9|8362|8360.9|8360|8363.3|8362.4|8360.6|8359.6|533
1643184300000|2022-01-26 08:05:00|8361|8360.1|8363.1|8362.2|8364.2|8363.3|8360.8|8359.9|464
1643184600000|2022-01-26 08:10:00|8363.2|8362.3|8363.2|8362.3|8363.6|8362.7|8361.8|8360.9|484
1643184900000|2022-01-26 08:15:00|8363.1|8362.2|8360.9|8360|8364|8363|8360.8|8359.9|520
1643185200000|2022-01-26 08:20:00|8360.8|8359.9|8363|8362.1|8364|8363|8360.1|8358.9|467
1643185500000|2022-01-26 08:25:00|8362.9|8362|8362.8|8361.9|8363.7|8362.8|8361.3|8360.4|425
1643185800000|2022-01-26 08:30:00|8362.4|8361.5|8360.4|8359.5|8363|8362.1|8360.2|8359.2|358
1643186100000|2022-01-26 08:35:00|8360.5|8359.6|8359.9|8359|8362.5|8361.6|8358.5|8357.6|461
1643186400000|2022-01-26 08:40:00|8359.8|8358.9|8358.4|8357.5|8360.2|8359.3|8357.1|8356.2|418
1643186700000|2022-01-26 08:45:00|8358.5|8357.6|8359.9|8359|8360.2|8359|8358.1|8356.9|433
1643187000000|2022-01-26 08:50:00|8359.8|8358.9|8360|8359.1|8360.4|8359.5|8356.9|8356|437
1643187300000|2022-01-26 08:55:00|8360.1|8359.2|8364.2|8363.3|8364.4|8363.4|8360.1|8359.2|464
1643187600000|2022-01-26 09:00:00|8364.3|8363.4|8365.2|8364.3|8365.9|8365|8362.9|8362|483
1643187900000|2022-01-26 09:05:00|8365.1|8364.2|8364.9|8364|8366.4|8365.5|8364.3|8363.4|364
1643188200000|2022-01-26 09:10:00|8365|8364.1|8362.9|8362|8365.1|8364.2|8362.3|8361.4|396
1643188500000|2022-01-26 09:15:00|8362.8|8361.9|8361|8360.1|8363.5|8362.6|8359.7|8358.8|423
1643188800000|2022-01-26 09:20:00|8361.1|8360.2|8361.1|8360.2|8362.2|8361.3|8359.3|8358.4|431
1643189100000|2022-01-26 09:25:00|8361|8360.1|8362.1|8361.2|8362.8|8361.9|8360.2|8359.2|403
1643189400000|2022-01-26 09:30:00|8362.3|8361.4|8360.6|8359.7|8362.4|8361.5|8360|8359.1|403
1643189700000|2022-01-26 09:35:00|8360.5|8359.6|8360.3|8359.4|8362.2|8361.3|8359.5|8358.4|360
1643190000000|2022-01-26 09:40:00|8360.4|8359.5|8359.7|8358.8|8361|8359.9|8359.5|8358.5|303
1643190300000|2022-01-26 09:45:00|8359.6|8358.7|8357|8356.1|8361.4|8360.5|8356.9|8356|347
1643190600000|2022-01-26 09:50:00|8357.1|8356.2|8357.5|8356.6|8358.8|8357.9|8357.1|8356.1|315
1643190900000|2022-01-26 09:55:00|8357.4|8356.5|8355.3|8354.4|8358.2|8357.3|8355.1|8354.2|326
1643191200000|2022-01-26 10:00:00|8355.2|8354.3|8356.8|8355.9|8357.9|8356.8|8355|8354.1|521
1643191500000|2022-01-26 10:05:00|8356.7|8355.8|8359.2|8358.3|8360.5|8359.6|8356.4|8355.5|417
1643191800000|2022-01-26 10:10:00|8359.1|8358.2|8357.7|8356.2|8359.2|8358.3|8356.2|8355|436
1643192100000|2022-01-26 10:15:00|8357.4|8356.5|8355.6|8354.7|8358|8357.1|8355.4|8354.3|441
1643192400000|2022-01-26 10:20:00|8355.7|8354.8|8355.6|8354.7|8356.3|8355.4|8354.1|8353.2|335
1643192700000|2022-01-26 10:25:00|8355.7|8354.8|8353.6|8352.7|8355.7|8354.8|8353.4|8352.5|292
1643193000000|2022-01-26 10:30:00|8353.5|8352.6|8352.3|8351.4|8353.9|8352.8|8351.4|8350.4|312
1643193300000|2022-01-26 10:35:00|8352.6|8351.7|8351|8350.1|8352.6|8351.7|8350.5|8349.5|394
1643193600000|2022-01-26 10:40:00|8351.1|8350.2|8350.9|8350|8352|8350.9|8350.2|8349.3|253
1643193900000|2022-01-26 10:45:00|8351|8350.1|8346.6|8345.7|8351.7|8350.8|8346.5|8345.6|390
1643194200000|2022-01-26 10:50:00|8346.7|8345.8|8347.8|8346.9|8348|8347.1|8346.3|8345.2|355
1643194500000|2022-01-26 10:55:00|8348|8347.1|8348.9|8348|8349.4|8348.2|8346.5|8345.6|385
1643194800000|2022-01-26 11:00:00|8349|8348.1|8347.5|8346.6|8349|8348.1|8347|8346.1|354
1643195100000|2022-01-26 11:05:00|8347.4|8346.5|8343.9|8343|8348.2|8347.3|8343.2|8342.3|339
1643195400000|2022-01-26 11:10:00|8344|8343.1|8346.2|8345.3|8346.2|8345.3|8343.6|8342.6|374
1643195700000|2022-01-26 11:15:00|8346.1|8345.2|8345.4|8344.5|8346.5|8345.6|8344.7|8343.8|338
1643196000000|2022-01-26 11:20:00|8345.6|8344.7|8344.7|8343.8|8345.7|8344.8|8343.6|8342.7|329
1643196300000|2022-01-26 11:25:00|8344.8|8343.9|8346.5|8345.6|8346.6|8345.7|8343.9|8343|308
1643196600000|2022-01-26 11:30:00|8346.2|8345.3|8345.4|8344.5|8346.8|8345.7|8345.2|8344.3|282
1643196900000|2022-01-26 11:35:00|8345.3|8344.4|8346.1|8345.2|8347.1|8346.2|8344.1|8343.2|344
1643197200000|2022-01-26 11:40:00|8346|8345.1|8346.3|8345.4|8346.7|8345.8|8344.8|8343.7|244
1643197500000|2022-01-26 11:45:00|8346.2|8345.3|8343.8|8342.9|8346.5|8345.4|8343.7|8342.6|327
1643197800000|2022-01-26 11:50:00|8343.7|8342.8|8346.3|8345.4|8346.5|8345.6|8342.3|8341.1|461
1643198100000|2022-01-26 11:55:00|8346.6|8345.7|8347.3|8346.4|8348.3|8347.4|8345.9|8345|525
1643198400000|2022-01-26 12:00:00|8347.4|8346.5|8346.6|8345.7|8347.9|8347|8345.4|8344.3|497
1643198700000|2022-01-26 12:05:00|8346.5|8345.6|8346|8345.1|8347.2|8346.3|8344.7|8343.8|329
1643199000000|2022-01-26 12:10:00|8346.1|8345.2|8345.9|8345|8346.8|8345.5|8343.2|8342.3|401
1643199300000|2022-01-26 12:15:00|8345.8|8344.9|8344.6|8343.7|8346.4|8345.5|8344|8343.1|403
1643199600000|2022-01-26 12:20:00|8344.5|8343.6|8346.2|8345.3|8346.7|8345.8|8344.5|8343.6|361
1643199900000|2022-01-26 12:25:00|8346.3|8345.4|8347.1|8346.2|8348.3|8347.3|8345.6|8344.7|344
1643200200000|2022-01-26 12:30:00|8347.2|8346.3|8348.1|8347.2|8349|8348.1|8347|8346.1|216
1643200500000|2022-01-26 12:35:00|8348|8347.1|8347.6|8346.7|8348.5|8347.6|8346.9|8346|288
1643200800000|2022-01-26 12:40:00|8347.5|8346.6|8348.2|8347.3|8349.1|8348.2|8347.1|8346.2|246
1643201100000|2022-01-26 12:45:00|8348.1|8347.2|8350.8|8349.9|8351|8350|8347.3|8346.4|359
1643201400000|2022-01-26 12:50:00|8350.9|8350|8347.6|8346.7|8350.9|8350|8346.9|8346|275
1643201700000|2022-01-26 12:55:00|8347.5|8346.6|8343.8|8342.9|8347.5|8346.6|8343.4|8342.5|429
1643202000000|2022-01-26 13:00:00|8343.9|8343|8343.8|8342.9|8346.2|8345.1|8342.9|8342|455
1643202300000|2022-01-26 13:05:00|8343.9|8343|8345.7|8344.8|8346.8|8345.8|8343.3|8342.4|423
1643202600000|2022-01-26 13:10:00|8345.5|8344.6|8346|8345.1|8347|8346.1|8345.3|8344.4|390
1643202900000|2022-01-26 13:15:00|8345.9|8345|8347.4|8346.5|8347.7|8346.8|8344.9|8344|439
1643203200000|2022-01-26 13:20:00|8347.3|8346.4|8347.8|8346.9|8349.1|8348.2|8346.3|8345.4|381
1643203500000|2022-01-26 13:25:00|8347.7|8346.8|8349.2|8347.7|8349.5|8348.6|8346.8|8345.9|434
1643203800000|2022-01-26 13:30:00|8349.5|8348|8348.9|8348|8350|8348.9|8346.6|8345.7|410
1643204100000|2022-01-26 13:35:00|8349|8348.1|8348.7|8347.8|8349.8|8348.9|8348.4|8347.3|307
1643204400000|2022-01-26 13:40:00|8348.8|8347.9|8349.1|8348.2|8349.3|8348.4|8347.3|8346.3|326
1643204700000|2022-01-26 13:45:00|8349.2|8348.3|8348.3|8347.4|8349.7|8348.8|8348.2|8347.3|449
1643205000000|2022-01-26 13:50:00|8348.4|8347.5|8350.1|8349.2|8350.3|8349.4|8347.2|8346.3|408
1643205300000|2022-01-26 13:55:00|8350|8349.1|8352.5|8351.6|8352.8|8351.8|8347.8|8346.9|631
1643205600000|2022-01-26 14:00:00|8352.6|8351.7|8356.2|8355.3|8356.5|8355.6|8352.6|8351.4|537
1643205900000|2022-01-26 14:05:00|8356.3|8355.4|8357.9|8357|8358.1|8357.2|8356|8355|421
1643206200000|2022-01-26 14:10:00|8357.7|8356.8|8359|8358.1|8359.8|8358.9|8357.7|8356.5|329
1643206500000|2022-01-26 14:15:00|8358.9|8358|8356.8|8355.9|8359.2|8358.3|8356.6|8355.7|462
1643206800000|2022-01-26 14:20:00|8356.9|8356|8359.1|8358.2|8360.4|8359.5|8356.4|8355.5|448
1643207100000|2022-01-26 14:25:00|8359.2|8358.3|8358|8357.1|8360.4|8359.5|8357.7|8356.8|440
1643207400000|2022-01-26 14:30:00|8357.6|8356.7|8359.7|8358.8|8360.5|8359.6|8357.2|8356.3|440
1643207700000|2022-01-26 14:35:00|8359.6|8358.7|8367.2|8366.3|8367.7|8366.8|8359.3|8358.4|491
1643208000000|2022-01-26 14:40:00|8367.3|8366.4|8362.7|8361.8|8368.4|8367.5|8362.3|8361.4|644
1643208300000|2022-01-26 14:45:00|8362.5|8361.6|8360|8359.1|8362.6|8361.7|8359|8358.1|671
1643208600000|2022-01-26 14:50:00|8360.1|8359.2|8359.2|8358.3|8361.5|8360.6|8357.6|8356.7|685
1643208900000|2022-01-26 14:55:00|8359.3|8358.4|8356.6|8355.1|8360.3|8359.4|8356.4|8354.9|665
1643209200000|2022-01-26 15:00:00|8356.7|8355.2|8355.5|8354.6|8359.5|8358.4|8355|8354.1|967
1643209500000|2022-01-26 15:05:00|8355.4|8354.5|8361.3|8360.4|8361.5|8360.6|8355.1|8354.1|685
1643209800000|2022-01-26 15:10:00|8361.4|8360.5|8362.9|8362|8364.9|8364|8361.4|8360.5|625
1643210100000|2022-01-26 15:15:00|8362.8|8361.9|8358.5|8357.6|8363.5|8362.6|8358|8357.1|640
1643210400000|2022-01-26 15:20:00|8358.6|8357.7|8357.4|8356.5|8359.1|8358.2|8355.6|8354.7|584
1643210700000|2022-01-26 15:25:00|8357.3|8356.4|8360.1|8359.2|8360.8|8359.9|8357.2|8356.3|641
1643211000000|2022-01-26 15:30:00|8360.2|8359.3|8355.1|8354.2|8361|8360.1|8355.1|8354.2|557
1643211300000|2022-01-26 15:35:00|8355.2|8354.3|8354.2|8353.3|8356|8355.1|8352.3|8351.4|542
1643211600000|2022-01-26 15:40:00|8354.1|8353.2|8354.7|8353.8|8356.2|8355|8352.8|8351.9|587
1643211900000|2022-01-26 15:45:00|8354.8|8353.9|8352.8|8351.9|8356|8355.1|8351.9|8351|579
1643212200000|2022-01-26 15:50:00|8352.7|8351.8|8352.1|8351.2|8356.4|8355.5|8352.1|8351.1|575
1643212500000|2022-01-26 15:55:00|8352|8351.1|8350.3|8349.4|8352.5|8351.6|8349.9|8349|625
1643212800000|2022-01-26 16:00:00|8350.4|8349.5|8350.4|8349.5|8353.4|8352.1|8350.1|8349.1|621
1643213100000|2022-01-26 16:05:00|8350.2|8349.3|8349.3|8348.4|8350.8|8349.9|8349.1|8348.2|526
1643213400000|2022-01-26 16:10:00|8349.4|8348.5|8349.2|8348.3|8350|8349.1|8347.4|8346.5|513
1643213700000|2022-01-26 16:15:00|8349.1|8348.2|8349.7|8348.8|8350.5|8349.6|8347.8|8346.8|469
1643214000000|2022-01-26 16:20:00|8349.6|8348.7|8348.1|8347.2|8349.8|8348.9|8346.4|8345.5|371
1643214300000|2022-01-26 16:25:00|8348.2|8347.3|8348.1|8347.2|8348.8|8347.9|8346.7|8345.8|366
1643214600000|2022-01-26 16:30:00|8348|8347.1|8348.5|8347.6|8348.7|8347.8|8346.7|8345.8|428
1643214900000|2022-01-26 16:35:00|8348.4|8347.5|8347.9|8347|8349.9|8349|8347.7|8346.8|391
1643215200000|2022-01-26 16:40:00|8347.8|8346.9|8346.7|8345.8|8348.5|8347.4|8346.4|8345.5|307
1643215500000|2022-01-26 16:45:00|8346.8|8345.9|8349.1|8348.2|8349.2|8348.3|8346.7|8345.8|276
1643215800000|2022-01-26 16:50:00|8349|8348.1|8347.9|8346.4|8350.8|8349.9|8347.6|8346.3|300
1643216100000|2022-01-26 16:55:00|8347.8|8346.3|8345.2|8344.3|8347.9|8346.5|8345.1|8344.2|396
1643216400000|2022-01-26 17:00:00|8345.1|8344.2|8346|8345.1|8347.1|8346.2|8345|8344.1|415
1643216700000|2022-01-26 17:05:00|8346.2|8345.3|8345.8|8344.9|8347.7|8346.8|8345.8|8344.9|324
1643217000000|2022-01-26 17:10:00|8345.9|8345|8346.1|8345.2|8346.5|8345.6|8345.1|8344|360
1643217300000|2022-01-26 17:15:00|8346.3|8345.4|8346|8345.1|8346.7|8345.8|8345.3|8344.2|370
1643217600000|2022-01-26 17:20:00|8346.1|8345.2|8347.9|8347|8348.3|8347.2|8345.6|8344.7|345
1643217900000|2022-01-26 17:25:00|8347.8|8346.9|8348.6|8347.7|8349|8348.1|8347.2|8346.3|291
1643218200000|2022-01-26 17:30:00|8348.5|8347.6|8348.1|8347.2|8349.6|8348.7|8347.6|8346.7|224
1643218500000|2022-01-26 17:35:00|8348|8347.1|8349|8348.1|8349.9|8348.8|8348|8347|294
1643218800000|2022-01-26 17:40:00|8348.9|8348|8348.6|8347.7|8349.3|8348.4|8348.3|8347.2|231
1643219100000|2022-01-26 17:45:00|8348.5|8347.6|8349.5|8348.6|8350.2|8349.3|8348.3|8347.3|257
1643219400000|2022-01-26 17:50:00|8349.4|8348.5|8349.2|8348.3|8349.6|8348.6|8348.5|8347.6|172
1643219700000|2022-01-26 17:55:00|8349.3|8348.4|8348.2|8347.3|8349.8|8348.6|8348.2|8347.3|162
1643220000000|2022-01-26 18:00:00|8348|8347.1|8352.7|8351.8|8353.5|8352.4|8348|8347.1|332
1643220300000|2022-01-26 18:05:00|8352.6|8351.7|8353.4|8352.5|8354|8353.1|8352.6|8351.7|220
1643220600000|2022-01-26 18:10:00|8353.5|8352.6|8353.5|8352.6|8353.8|8352.9|8352.9|8352|196
1643220900000|2022-01-26 18:15:00|8353.6|8352.7|8354.6|8353.7|8355.1|8354.2|8352.8|8351.9|151
1643221200000|2022-01-26 18:20:00|8354.7|8353.8|8356.4|8355.5|8356.9|8356|8354.7|8353.8|266
1643221500000|2022-01-26 18:25:00|8356.5|8355.6|8356.2|8355.3|8357|8356.1|8356|8355|194
1643221800000|2022-01-26 18:30:00|8356.3|8355.4|8357.3|8356.4|8357.7|8356.8|8355.8|8354.9|273
1643222100000|2022-01-26 18:35:00|8357.1|8356.2|8358.1|8357.2|8358.2|8357.2|8356.7|8355.8|248
1643222400000|2022-01-26 18:40:00|8358|8357.1|8358.7|8357.8|8359.2|8358.3|8356.2|8355.3|308
1643222700000|2022-01-26 18:45:00|8358.8|8357.9|8356.8|8355.9|8359.3|8358.3|8356.7|8355.5|343
1643223000000|2022-01-26 18:50:00|8356.9|8356|8357.7|8356.8|8358.7|8357.4|8356.8|8355.9|317
1643223300000|2022-01-26 18:55:00|8357.9|8357|8356.6|8353.2|8365.6|8358.7|8356.2|8350|531
1643223600000|2022-01-26 19:00:00|8356.3|8353.8|8353.9|8352.4|8361.8|8357.5|8350.7|8347.4|1135
1643223900000|2022-01-26 19:05:00|8354.2|8352.7|8354.6|8353.1|8354.8|8353.3|8351.3|8349.8|1077
1643224200000|2022-01-26 19:10:00|8354.5|8353|8359.2|8358.3|8360.6|8359.1|8354|8352.5|912
1643224500000|2022-01-26 19:15:00|8359.3|8358.4|8356|8355.1|8359.8|8358.7|8355.6|8354.5|844
1643224800000|2022-01-26 19:20:00|8355.9|8355|8356.4|8355.5|8357.9|8356.9|8355.6|8354.3|618
1643225100000|2022-01-26 19:25:00|8356.3|8355.4|8354.3|8353.4|8356.5|8355.5|8353.7|8352.5|725
1643225400000|2022-01-26 19:30:00|8354.2|8353.3|8358.4|8356.9|8358.5|8357.5|8353.2|8351.9|1152
1643225700000|2022-01-26 19:35:00|8358.3|8356.8|8356.9|8356|8362.3|8360.8|8356.7|8355.2|1468
1643226000000|2022-01-26 19:40:00|8357.2|8355.7|8358|8357.1|8359.1|8358|8355.5|8354|1399
1643226300000|2022-01-26 19:45:00|8357.9|8357|8357|8355.5|8359.1|8357.9|8356.3|8355|1344
1643226600000|2022-01-26 19:50:00|8356.9|8355.4|8355.4|8353.9|8358.2|8356.7|8353.9|8352.4|1213
1643226900000|2022-01-26 19:55:00|8355.6|8354.1|8358.4|8356.9|8358.6|8357.5|8355.5|8354|1219
1643227200000|2022-01-26 20:00:00|8358.5|8357|8360.8|8359.3|8362.2|8360.7|8357|8355.7|1259
1643227500000|2022-01-26 20:05:00|8360.7|8359.2|8361.7|8360.8|8362.5|8361.3|8359|8357.6|1127
1643227800000|2022-01-26 20:10:00|8361.8|8360.9|8358.4|8356.9|8362.2|8361.1|8357.3|8355.8|1122
1643228100000|2022-01-26 20:15:00|8358.3|8356.8|8358.6|8357.1|8359.9|8358.4|8357.2|8355.7|1024
1643228400000|2022-01-26 20:20:00|8358.7|8357.2|8358.4|8356.9|8360.2|8359.1|8357|8355.5|942
1643228700000|2022-01-26 20:25:00|8358.3|8356.8|8354.5|8353|8359.5|8358.1|8353.9|8352.9|919
1643229000000|2022-01-26 20:30:00|8354.6|8353.1|8355|8353.5|8355.5|8354.3|8351.6|8350.1|968
1643229300000|2022-01-26 20:35:00|8354.7|8353.8|8355.1|8353.6|8355.8|8354.7|8352.2|8350.9|896
1643229600000|2022-01-26 20:40:00|8355|8353.5|8352.6|8351.1|8355.6|8354.4|8351.9|8350.7|895
1643229900000|2022-01-26 20:45:00|8352.3|8351.4|8352.8|8351.9|8354|8352.9|8351.6|8350.4|842
1643230200000|2022-01-26 20:50:00|8352.7|8351.8|8351.4|8349.9|8354.3|8353.1|8350.8|8349.5|890
1643230500000|2022-01-26 20:55:00|8351.5|8350|8350.8|8349.3|8352.1|8350.9|8350.4|8349.2|756
1643230800000|2022-01-26 21:00:00|8351.1|8349.6|8350|8348.5|8351.7|8350.2|8349.3|8347.9|430
1643231100000|2022-01-26 21:05:00|8349.9|8348.4|8351.4|8349.9|8352.3|8351.1|8349.4|8348.1|394
1643231400000|2022-01-26 21:10:00|8351.2|8349.7|8351.5|8350|8352.5|8351.3|8351|8349.7|363
1643231700000|2022-01-26 21:15:00|8351.4|8349.9|8350.7|8349.2|8352.8|8351.5|8350.4|8349.2|263
1643232000000|2022-01-26 21:20:00|8350.8|8349.3|8350.7|8349.2|8351.2|8349.8|8350.1|8348.9|250
1643232300000|2022-01-26 21:25:00|8350.8|8349.3|8349.6|8348.1|8351.1|8349.8|8349.3|8348|282
1643232600000|2022-01-26 21:30:00|8349.5|8348|8350.5|8349|8351|8349.5|8348.9|8347.5|230
1643232900000|2022-01-26 21:35:00|8350.6|8349.1|8354.6|8353.1|8354.6|8353.3|8350.1|8348.6|224
1643233200000|2022-01-26 21:40:00|8354.5|8353|8351.4|8349.9|8354.5|8353|8351.4|8349.9|224
1643233500000|2022-01-26 21:45:00|8351.8|8350.3|8349|8347.5|8352.1|8350.6|8348.3|8347.1|388
1643233800000|2022-01-26 21:50:00|8348.9|8347.4|8350.5|8349|8351.7|8349|8348.5|8346.1|750
1643234100000|2022-01-26 21:55:00|8350.6|8349.1|8350.5|8347.4|8352.5|8349.1|8348.6|8346.2|700
1643234400000|2022-01-26 22:00:00|8351.3|8346.5|8356.5|8345.5|8358.8|8347.8|8351.3|8345.3|72
1643234700000|2022-01-26 22:05:00|8356.4|8345.4|8355.6|8344.6|8357.9|8346.9|8354.1|8343.1|139
1643235000000|2022-01-26 22:10:00|8353.9|8342.9|8355.5|8344.5|8356.7|8345.7|8353.9|8342.9|249
1643235300000|2022-01-26 22:15:00|8355.8|8344.8|8354|8343.3|8355.8|8345.4|8353.6|8342.6|576
1643235600000|2022-01-26 22:20:00|8353.9|8343.2|8356.3|8345.3|8357.1|8346.1|8352.9|8343.1|280
1643235900000|2022-01-26 22:25:00|8356.6|8345.6|8354.1|8345.7|8357.2|8346.7|8353.8|8343.8|204
1643236200000|2022-01-26 22:30:00|8354.4|8345.2|8353.7|8346.8|8356.1|8347.2|8353|8343.7|555
1643236500000|2022-01-26 22:35:00|8354.2|8346.4|8353.7|8347.5|8356.1|8347.7|8353.5|8345|597
1643236800000|2022-01-26 22:40:00|8353.6|8347.8|8355.7|8346.8|8358.2|8348.6|8353.5|8345.1|299
1643237100000|2022-01-26 22:45:00|8355.3|8346.4|8355|8346.2|8357|8347.3|8353.5|8344.1|298
1643237400000|2022-01-26 22:50:00|8354.7|8346|8355.7|8346.1|8356.7|8347.1|8353.4|8345.6|332
1643237700000|2022-01-26 22:55:00|8355.6|8346.2|8354.2|8345.6|8356.7|8347.4|8354.2|8344.4|470
1643238000000|2022-01-26 23:00:00|8354.7|8345|8351.5|8349.3|8355.8|8349.8|8349.3|8344.7|716
1643238300000|2022-01-26 23:05:00|8351.7|8349.2|8347.7|8346.2|8352.5|8350.1|8347.4|8345.4|346
1643238600000|2022-01-26 23:10:00|8347.6|8346.1|8347.5|8346|8349.6|8347.2|8347.4|8345.4|352
1643238900000|2022-01-26 23:15:00|8347.9|8345.6|8347.1|8345.6|8348.3|8346.8|8346.8|8345.3|262
1643239200000|2022-01-26 23:20:00|8347.2|8345.7|8347.1|8345.6|8347.6|8346.1|8346.5|8345|168
1643239500000|2022-01-26 23:25:00|8347.2|8345.7|8347.2|8345.7|8347.6|8346.1|8346.6|8345.1|204
1643239800000|2022-01-26 23:30:00|8347.4|8345.9|8347.3|8345.8|8347.8|8346.3|8346.2|8344.7|214
1643240100000|2022-01-26 23:35:00|8347.4|8345.9|8348.2|8346.7|8348.6|8347.1|8347.3|8345.8|255
1643240400000|2022-01-26 23:40:00|8348.1|8346.6|8347.9|8346.4|8348.4|8346.9|8347.6|8346.1|164
1643240700000|2022-01-26 23:45:00|8347.8|8346.3|8347.4|8345.9|8347.9|8346.4|8346.7|8345.2|184
1643241000000|2022-01-26 23:50:00|8347.5|8346|8347|8345.5|8347.5|8346|8346.9|8345.4|92
1643241300000|2022-01-26 23:55:00|8347.1|8345.6|8347.4|8345.9|8347.6|8346.1|8346.7|8345.2|125
1643241600000|2022-01-27 00:00:00|8347.6|8346.1|8348.3|8346.8|8349.4|8348.1|8347|8345.5|352
1643241900000|2022-01-27 00:05:00|8347.9|8347|8349.1|8347.6|8350.2|8348.9|8347.5|8346.3|298
1643242200000|2022-01-27 00:10:00|8349.4|8347.9|8349.6|8348.1|8349.8|8348.3|8348.1|8346.6|255
1643242500000|2022-01-27 00:15:00|8349.7|8348.2|8349.4|8347.9|8350.8|8349.3|8349.1|8347.8|251
1643242800000|2022-01-27 00:20:00|8349.3|8347.8|8348.5|8347|8350.1|8348.6|8348.5|8347|349
1643243100000|2022-01-27 00:25:00|8348.4|8346.9|8349.2|8347.7|8349.4|8348.1|8347.9|8346.6|271
1643243400000|2022-01-27 00:30:00|8349.3|8347.8|8349.3|8347.8|8351.2|8349.9|8349.2|8347.7|347
1643243700000|2022-01-27 00:35:00|8349.4|8347.9|8349|8347.5|8349.8|8348.6|8348.6|8347.3|287
1643244000000|2022-01-27 00:40:00|8348.5|8347.6|8348.7|8347.8|8350|8348.7|8348.3|8347.1|279
1643244300000|2022-01-27 00:45:00|8349|8347.5|8350.3|8348.8|8350.4|8349.1|8348.9|8347.4|226
1643244600000|2022-01-27 00:50:00|8350.2|8348.7|8351.9|8350.4|8352.3|8350.8|8349.2|8347.8|386
1643244900000|2022-01-27 00:55:00|8352.1|8350.6|8352.5|8351|8352.7|8351.5|8350.5|8349.2|384
1643245200000|2022-01-27 01:00:00|8352.6|8351.1|8353.6|8352.7|8354.2|8353.1|8351.9|8350.6|416
1643245500000|2022-01-27 01:05:00|8353.5|8352.6|8353.3|8352.4|8354.7|8353.5|8352.6|8351.4|281
1643245800000|2022-01-27 01:10:00|8353.2|8352.3|8352.9|8352|8354|8352.8|8351.7|8350.5|500
1643246100000|2022-01-27 01:15:00|8353.3|8351.8|8353.3|8352.4|8354.4|8353.3|8352.7|8351.2|551
1643246400000|2022-01-27 01:20:00|8353.2|8352.3|8354.1|8352.6|8355.4|8354.4|8352.9|8351.7|495
1643246700000|2022-01-27 01:25:00|8354|8353.1|8353.3|8351.8|8354.5|8353.4|8352.2|8350.9|458
1643247000000|2022-01-27 01:30:00|8353.2|8351.7|8351.2|8349.7|8353.7|8352.4|8350.9|8349.7|415
1643247300000|2022-01-27 01:35:00|8350.9|8350|8350.3|8349.4|8351.8|8350.6|8349.7|8348.7|437
1643247600000|2022-01-27 01:40:00|8350.5|8349|8350.7|8349.2|8350.7|8349.6|8349.6|8348.4|342
1643247900000|2022-01-27 01:45:00|8350.4|8349.5|8350|8349.1|8351.3|8350.1|8349.6|8348.4|314
1643248200000|2022-01-27 01:50:00|8350.1|8349.2|8350.9|8349.4|8351.1|8349.9|8349.4|8348.2|285
1643248500000|2022-01-27 01:55:00|8350.8|8349.3|8351.9|8350.4|8352.4|8351.1|8350.2|8349|303
1643248800000|2022-01-27 02:00:00|8351.8|8350.3|8353|8352.1|8354.6|8353.4|8351.8|8350.3|405
1643249100000|2022-01-27 02:05:00|8352.9|8352|8353.1|8352.2|8353.6|8352.4|8352|8350.7|430
1643249400000|2022-01-27 02:10:00|8353|8352.1|8353.2|8351.7|8354.2|8352.9|8352.4|8351.5|391
1643249700000|2022-01-27 02:15:00|8353.1|8351.6|8354.5|8353|8354.9|8353.8|8352.4|8351.2|345
1643250000000|2022-01-27 02:20:00|8354.3|8353.4|8353.6|8352.7|8354.7|8353.6|8353.2|8352.1|307
1643250300000|2022-01-27 02:25:00|8353.5|8352.6|8354|8353.1|8354.8|8353.8|8353.3|8352.2|289
1643250600000|2022-01-27 02:30:00|8354.1|8353.2|8354.6|8353.7|8355.3|8354|8353.4|8352.3|256
1643250900000|2022-01-27 02:35:00|8354.9|8353.4|8353.7|8352.8|8355.2|8354.2|8353.3|8352|262
1643251200000|2022-01-27 02:40:00|8353.8|8352.9|8352.2|8351.3|8354.5|8353.4|8351.6|8350.7|364
1643251500000|2022-01-27 02:45:00|8352.3|8351.4|8351.8|8350.9|8352.8|8351.6|8351|8349.8|342
1643251800000|2022-01-27 02:50:00|8352.2|8350.7|8352.6|8351.7|8353.7|8352.8|8351.2|8349.9|299
1643252100000|2022-01-27 02:55:00|8352.7|8351.8|8352.5|8351.6|8353.5|8352.4|8351.9|8350.9|228
1643252400000|2022-01-27 03:00:00|8352.6|8351.7|8353.6|8352.7|8353.7|8352.8|8352.6|8351.5|272
1643252700000|2022-01-27 03:05:00|8353.5|8352.6|8353|8352.1|8354.2|8353.3|8352.8|8351.7|327
1643253000000|2022-01-27 03:10:00|8352.9|8352|8353|8352.1|8353.7|8352.7|8352.7|8351.5|310
1643253300000|2022-01-27 03:15:00|8352.9|8352|8352.2|8351.3|8353.7|8352.5|8352.2|8351.1|295
1643253600000|2022-01-27 03:20:00|8352.3|8351.4|8352.4|8350.9|8352.8|8351.8|8351.5|8350.4|295
1643253900000|2022-01-27 03:25:00|8352.5|8351|8351.8|8350.9|8352.9|8351.7|8351.1|8350|302
1643254200000|2022-01-27 03:30:00|8351.9|8351|8352.9|8352|8353.1|8352|8351.6|8350.5|337
1643254500000|2022-01-27 03:35:00|8352.8|8351.9|8352.1|8351.2|8353.1|8352.1|8351.4|8350.2|302
1643254800000|2022-01-27 03:40:00|8352|8351.1|8353.6|8352.1|8354|8352.9|8352|8351.1|445
1643255100000|2022-01-27 03:45:00|8353.5|8352|8352.7|8351.8|8354.2|8353|8352.4|8351.4|462
1643255400000|2022-01-27 03:50:00|8352.8|8351.9|8352.5|8351.6|8353.5|8352|8352.2|8351.1|278
1643255700000|2022-01-27 03:55:00|8352.6|8351.7|8352|8350.5|8353.2|8352|8351.4|8350.1|314
1643256000000|2022-01-27 04:00:00|8352.1|8350.6|8353.3|8352.4|8354.2|8353|8351.9|8350.4|281
1643256300000|2022-01-27 04:05:00|8353.4|8352.5|8352.4|8351.5|8353.6|8352.7|8352.3|8351|363
1643256600000|2022-01-27 04:10:00|8352.3|8351.4|8353.6|8352.7|8354.1|8353.1|8352.3|8351.4|230
1643256900000|2022-01-27 04:15:00|8353.7|8352.8|8353.5|8352.6|8354.5|8353.3|8353.1|8351.9|182
1643257200000|2022-01-27 04:20:00|8353.3|8352.4|8353.9|8352.4|8354.5|8353.3|8353|8351.8|207
1643257500000|2022-01-27 04:25:00|8353.6|8352.7|8352.9|8352|8353.9|8352.8|8352.4|8351.2|297
1643257800000|2022-01-27 04:30:00|8352.8|8351.9|8352.5|8351.6|8353.3|8352.1|8352.1|8350.8|181
1643258100000|2022-01-27 04:35:00|8352.4|8351.5|8353|8352.1|8353.6|8352.5|8352.4|8351.3|239
1643258400000|2022-01-27 04:40:00|8353.1|8352.2|8354.4|8352.9|8355.5|8354.4|8353|8351.8|321
1643258700000|2022-01-27 04:45:00|8354.3|8352.8|8354|8352.5|8354.6|8353.5|8352.5|8351.4|315
1643259000000|2022-01-27 04:50:00|8354.1|8352.6|8354.8|8353.3|8354.9|8353.6|8353.4|8351.9|212
1643259300000|2022-01-27 04:55:00|8354.9|8353.4|8354|8352.5|8354.9|8353.4|8353.7|8352.5|268
1643259600000|2022-01-27 05:00:00|8354.1|8352.6|8352.8|8351.3|8354.2|8352.9|8352.3|8351.2|253
1643259900000|2022-01-27 05:05:00|8352.6|8351.7|8352.7|8351.8|8353.3|8352|8351.9|8350.8|245
1643260200000|2022-01-27 05:10:00|8352.6|8351.7|8351|8350.1|8353|8351.8|8351|8349.9|237
1643260500000|2022-01-27 05:15:00|8351.1|8350.2|8351.1|8350.2|8352.5|8351.2|8350.7|8349.8|389
1643260800000|2022-01-27 05:20:00|8351|8350.1|8351.6|8350.1|8352.2|8351|8350.5|8349.4|370
1643261100000|2022-01-27 05:25:00|8351.7|8350.2|8351.3|8349.8|8352.1|8350.8|8350.2|8349.1|317
1643261400000|2022-01-27 05:30:00|8351.2|8349.7|8351.7|8350.8|8352.4|8351.1|8350.7|8349.6|290
1643261700000|2022-01-27 05:35:00|8351.6|8350.7|8352.4|8351.5|8353.3|8352.2|8351.6|8350.7|239
1643262000000|2022-01-27 05:40:00|8352.3|8351.4|8352.1|8350.6|8353.4|8352.2|8351.5|8350.3|285
1643262300000|2022-01-27 05:45:00|8352.2|8350.7|8351.7|8350.2|8352.5|8351.2|8351.2|8349.9|217
1643262600000|2022-01-27 05:50:00|8351.8|8350.3|8351.2|8350.3|8352.1|8351|8350.7|8349.6|262
1643262900000|2022-01-27 05:55:00|8351.1|8350.2|8353.4|8352.5|8354.2|8352.9|8351.1|8350|340
1643263200000|2022-01-27 06:00:00|8353.2|8352.3|8352.1|8350.6|8353.8|8352.6|8351.7|8350.5|307
1643263500000|2022-01-27 06:05:00|8352|8350.5|8352.2|8350.7|8352.2|8351|8350.6|8349.6|324
1643263800000|2022-01-27 06:10:00|8352|8350.5|8351.3|8349.8|8352.1|8350.7|8350.5|8349.2|312
1643264100000|2022-01-27 06:15:00|8351.2|8349.7|8354.4|8353.5|8355.3|8354.1|8351.2|8349.7|379
1643264400000|2022-01-27 06:20:00|8354.6|8353.7|8356.1|8355.2|8356.4|8355.3|8354.4|8353.5|318
1643264700000|2022-01-27 06:25:00|8356.3|8355.4|8357.6|8356.7|8358.4|8357|8356.2|8355.1|377
1643265000000|2022-01-27 06:30:00|8357.7|8356.8|8357|8356.1|8358.2|8357.1|8356.3|8355.3|300
1643265300000|2022-01-27 06:35:00|8357.1|8356.2|8356.2|8355.3|8357.5|8356.4|8355.9|8354.9|270
1643265600000|2022-01-27 06:40:00|8356.3|8355.4|8358|8356.5|8358.3|8357.4|8355.9|8354.8|336
1643265900000|2022-01-27 06:45:00|8358.1|8356.6|8358.3|8357.4|8358.3|8357.4|8355.9|8354.9|363
1643266200000|2022-01-27 06:50:00|8358.2|8357.3|8356.4|8355.5|8358.2|8357.3|8356.2|8355.3|373
1643266500000|2022-01-27 06:55:00|8356.3|8355.4|8356|8354.5|8357|8356.1|8355.1|8353.9|383
1643266800000|2022-01-27 07:00:00|8355.8|8354.3|8353.5|8352.6|8356.4|8354.9|8353.5|8352.3|397
1643267100000|2022-01-27 07:05:00|8353.6|8352.7|8354.3|8353.4|8354.5|8353.6|8351.9|8351|392
1643267400000|2022-01-27 07:10:00|8354.2|8353.3|8355|8354.1|8355.4|8354.3|8353.3|8352.2|389
1643267700000|2022-01-27 07:15:00|8355.1|8354.2|8353.6|8352.7|8355.7|8354.8|8353.5|8352.5|371
1643268000000|2022-01-27 07:20:00|8353.5|8352.6|8354.5|8353.6|8355.5|8354.4|8352.6|8351.6|508
1643268300000|2022-01-27 07:25:00|8354.6|8353.7|8352.6|8351.7|8354.9|8354|8351.3|8350.4|583
1643268600000|2022-01-27 07:30:00|8352.7|8351.8|8353.5|8352.6|8354.7|8353.6|8352.2|8351.2|490
1643268900000|2022-01-27 07:35:00|8353.6|8352.7|8352.3|8351.4|8354.7|8353.5|8351.6|8350.7|551
1643269200000|2022-01-27 07:40:00|8352.2|8351.3|8350.5|8349.6|8352.8|8351.6|8349.3|8348.4|459
1643269500000|2022-01-27 07:45:00|8350.4|8349.5|8351|8350.1|8353.2|8352.3|8350.4|8349.5|511
1643269800000|2022-01-27 07:50:00|8350.9|8350|8350.8|8349.9|8352.5|8351.4|8349.8|8348.9|467
1643270100000|2022-01-27 07:55:00|8350.7|8349.8|8349.1|8348.2|8351.9|8350.6|8348.3|8347.2|644
1643270400000|2022-01-27 08:00:00|8349.5|8348.6|8350.2|8349.3|8351.5|8350.6|8348.2|8347.3|701
1643270700000|2022-01-27 08:05:00|8350.1|8349.2|8350.9|8350|8352.2|8351|8349.4|8348.5|731
1643271000000|2022-01-27 08:10:00|8351.3|8349.8|8349.9|8349|8352.6|8351.7|8348.3|8347.4|681
1643271300000|2022-01-27 08:15:00|8350|8349.1|8348.5|8347.6|8351.2|8350.3|8348.1|8347.2|667
1643271600000|2022-01-27 08:20:00|8348.4|8347.5|8351.8|8350.9|8352.5|8351.6|8348.4|8347.5|575
1643271900000|2022-01-27 08:25:00|8351.9|8351|8349.8|8348.9|8352.7|8351.8|8349.1|8348.2|617
1643272200000|2022-01-27 08:30:00|8349.6|8348.7|8349.5|8348.6|8351.6|8350.5|8347.6|8346.7|624
1643272500000|2022-01-27 08:35:00|8349.6|8348.7|8348.2|8347.3|8349.9|8349|8345.9|8345|573
1643272800000|2022-01-27 08:40:00|8348.3|8347.4|8344.7|8343.8|8349.1|8348.2|8344.5|8343.4|651
1643273100000|2022-01-27 08:45:00|8344.6|8343.7|8340.4|8339.5|8345.2|8344.3|8340.2|8339.2|632
1643273400000|2022-01-27 08:50:00|8340.5|8339.6|8338.6|8337.7|8340.8|8339.9|8338|8337.1|497
1643273700000|2022-01-27 08:55:00|8338.7|8337.8|8340.2|8339.3|8341.2|8340.3|8338.1|8337.2|561
1643274000000|2022-01-27 09:00:00|8340.6|8339.1|8341.2|8340.3|8341.6|8340.7|8338.2|8337.2|504
1643274300000|2022-01-27 09:05:00|8341.1|8340.2|8342.7|8341.8|8342.9|8341.9|8339.9|8338.9|463
1643274600000|2022-01-27 09:10:00|8342.8|8341.9|8342.1|8341.2|8343.7|8342.6|8341.5|8340.6|428
1643274900000|2022-01-27 09:15:00|8342|8341.1|8345.2|8344.3|8345.8|8344.9|8341.5|8340.6|451
1643275200000|2022-01-27 09:20:00|8345.1|8344.2|8344.6|8343.7|8346.9|8346|8344.3|8343.4|485
1643275500000|2022-01-27 09:25:00|8344.5|8343.6|8343.4|8342.5|8344.8|8343.9|8342.9|8342|414
1643275800000|2022-01-27 09:30:00|8343.5|8342.6|8342.6|8341.7|8345.4|8344.5|8342.5|8341.6|525
1643276100000|2022-01-27 09:35:00|8342.5|8341.6|8340|8339.1|8342.9|8342|8340|8338.9|548
1643276400000|2022-01-27 09:40:00|8340.1|8339.2|8340.7|8339.8|8340.8|8339.9|8338.8|8337.9|475
1643276700000|2022-01-27 09:45:00|8340.6|8339.7|8339.8|8338.9|8342.1|8341.2|8339.5|8338.4|515
1643277000000|2022-01-27 09:50:00|8339.9|8339|8341.3|8340.4|8341.9|8341|8339.6|8338.5|459
1643277300000|2022-01-27 09:55:00|8341.4|8340.5|8339.8|8338.3|8341.4|8340.5|8339.2|8337.9|599
1643277600000|2022-01-27 10:00:00|8339.7|8338.2|8340.5|8339.6|8340.7|8339.8|8338|8337.1|484
1643277900000|2022-01-27 10:05:00|8340.6|8339.7|8340.3|8339.4|8342.1|8341.2|8339.9|8338.9|527
1643278200000|2022-01-27 10:10:00|8340.2|8339.3|8338.2|8337.3|8340.3|8339.3|8337.4|8336.5|486
1643278500000|2022-01-27 10:15:00|8338.1|8337.2|8338.6|8337.7|8338.7|8337.8|8335|8334.1|511
1643278800000|2022-01-27 10:20:00|8338.5|8337.6|8340|8339.1|8340.1|8339.2|8337.1|8336.2|466
1643279100000|2022-01-27 10:25:00|8339.9|8339|8339.8|8338.9|8340.5|8339.5|8337.9|8337|411
1643279400000|2022-01-27 10:30:00|8339.7|8338.8|8340.4|8339.5|8340.7|8339.8|8339|8338.1|373
1643279700000|2022-01-27 10:35:00|8340.5|8339.6|8338.5|8337.6|8340.6|8339.7|8336.7|8335.8|506
1643280000000|2022-01-27 10:40:00|8338.6|8337.7|8340.1|8339.2|8341.5|8340.6|8338.3|8337.4|418
1643280300000|2022-01-27 10:45:00|8340.2|8339.3|8341.1|8340.2|8341.2|8340.3|8338.1|8337.2|403
1643280600000|2022-01-27 10:50:00|8341|8340.1|8346.4|8345.5|8346.5|8345.6|8340.4|8339.5|463
1643280900000|2022-01-27 10:55:00|8346.6|8345.7|8345.5|8344.6|8347.1|8346.1|8345.2|8344.2|570
1643281200000|2022-01-27 11:00:00|8345.4|8344.5|8345.9|8345|8345.9|8345|8342.4|8341.5|620
1643281500000|2022-01-27 11:05:00|8345.8|8344.9|8349.1|8347.6|8349.4|8348.4|8345|8343.9|478
1643281800000|2022-01-27 11:10:00|8349|8347.5|8349.5|8348.6|8349.6|8348.7|8347|8346.1|490
1643282100000|2022-01-27 11:15:00|8349.6|8348.7|8347.5|8346.6|8350.6|8349.7|8347.4|8346.5|452
1643282400000|2022-01-27 11:20:00|8347.4|8346.5|8348.3|8347.4|8350.1|8349|8347.4|8346.5|449
1643282700000|2022-01-27 11:25:00|8348.1|8347.2|8349|8348.1|8349.7|8348.7|8347.6|8346.6|462
1643283000000|2022-01-27 11:30:00|8348.9|8348|8349.5|8348.6|8349.7|8348.8|8346.6|8345.7|354
1643283300000|2022-01-27 11:35:00|8349.6|8348.7|8343.7|8342.8|8350.3|8349.4|8342.9|8341.7|775
1643283600000|2022-01-27 11:40:00|8343.8|8342.3|8340.1|8339.2|8345.3|8344.1|8339.4|8338.5|763
1643283900000|2022-01-27 11:45:00|8340.2|8339.3|8344.1|8343.2|8344.3|8343.4|8340.2|8339.3|623
1643284200000|2022-01-27 11:50:00|8344|8343.1|8338.6|8337.7|8344.7|8343.7|8338.3|8337.2|701
1643284500000|2022-01-27 11:55:00|8338.5|8337.6|8336.2|8335.3|8340.6|8339.5|8333.6|8332.7|691
1643284800000|2022-01-27 12:00:00|8336.3|8335.4|8337.1|8336.2|8338.9|8337.9|8335.8|8334.9|656
1643285100000|2022-01-27 12:05:00|8337.2|8336.3|8338.7|8337.8|8339.5|8338.6|8336.4|8335.5|567
1643285400000|2022-01-27 12:10:00|8338.8|8337.9|8338.2|8337.3|8339.5|8338.6|8337|8336.1|522
1643285700000|2022-01-27 12:15:00|8338.5|8337.6|8337.3|8336.4|8338.9|8338|8335.9|8335|457
1643286000000|2022-01-27 12:20:00|8337.2|8336.3|8336.5|8335.6|8337.8|8336.9|8335.6|8334.7|542
1643286300000|2022-01-27 12:25:00|8336.4|8335.5|8333.3|8332.4|8337.2|8336.3|8333.2|8332.3|503
1643286600000|2022-01-27 12:30:00|8333.4|8332.5|8332.1|8331.2|8334.5|8333.6|8331.6|8330.7|504
1643286900000|2022-01-27 12:35:00|8332.3|8331.4|8334.3|8333.4|8334.5|8333.4|8331.8|8330.9|506
1643287200000|2022-01-27 12:40:00|8334.2|8333.3|8334.8|8333.9|8335.3|8334.4|8333.4|8332.5|507
1643287500000|2022-01-27 12:45:00|8334.7|8333.8|8335.6|8334.7|8335.8|8334.9|8332.8|8331.9|540
1643287800000|2022-01-27 12:50:00|8335.5|8334.6|8333|8332.1|8336.3|8335.4|8332.7|8331.8|509
1643288100000|2022-01-27 12:55:00|8333.1|8332.2|8332.6|8331.7|8334.6|8333.7|8330.6|8329.7|594
1643288400000|2022-01-27 13:00:00|8332.7|8331.8|8332.3|8331.4|8333.6|8332.7|8329.3|8328.4|692
1643288700000|2022-01-27 13:05:00|8332.2|8331.3|8332.6|8331.7|8333.6|8332.7|8330.7|8329.8|656
1643289000000|2022-01-27 13:10:00|8332.5|8331.6|8337.7|8336.8|8337.8|8336.9|8332.2|8331.3|672
1643289300000|2022-01-27 13:15:00|8337.9|8337|8337.7|8336.8|8339.3|8338.3|8336.9|8336|615
1643289600000|2022-01-27 13:20:00|8337.5|8336.6|8340.6|8339.7|8342.4|8341.5|8336.7|8335.8|667
1643289900000|2022-01-27 13:25:00|8340.7|8339.8|8350.1|8339.1|8350.8|8344|8340.2|8338|820
1643290200000|2022-01-27 13:30:00|8348.7|8339|8337.7|8336.8|8349.7|8341.6|8336|8334.5|1074
1643290500000|2022-01-27 13:35:00|8337.8|8336.9|8335.9|8335|8339.3|8338.4|8335.5|8334.4|816
1643290800000|2022-01-27 13:40:00|8336|8335.1|8336.4|8335.5|8338.8|8337.9|8334.7|8333.8|793
1643291100000|2022-01-27 13:45:00|8336.3|8335.4|8337.9|8337|8338.8|8337.9|8335.7|8334.8|674
1643291400000|2022-01-27 13:50:00|8337.8|8336.9|8336.1|8335.2|8338.5|8337.6|8335.4|8334.5|745
1643291700000|2022-01-27 13:55:00|8336|8335.1|8333.5|8332.6|8337.4|8336.5|8333|8331.7|858
1643292000000|2022-01-27 14:00:00|8333.4|8332.5|8333.9|8332.4|8337.1|8336|8332.1|8331.2|820
1643292300000|2022-01-27 14:05:00|8333.6|8332.7|8333.1|8332.2|8335.4|8334.5|8332.1|8331.2|748
1643292600000|2022-01-27 14:10:00|8333|8332.1|8332.8|8331.9|8335.8|8334.9|8332.3|8330.9|695
1643292900000|2022-01-27 14:15:00|8332.9|8332|8334.4|8333.5|8334.4|8333.5|8331.5|8330.6|503
1643293200000|2022-01-27 14:20:00|8334.3|8333.4|8335.3|8334.4|8335.4|8334.5|8333.2|8332.3|485
1643293500000|2022-01-27 14:25:00|8335.5|8334.6|8337.3|8336.4|8339.8|8338.9|8335.2|8334.3|589
1643293800000|2022-01-27 14:30:00|8337.2|8336.3|8332.1|8331.2|8337.3|8336.4|8330.8|8329.7|843
1643294100000|2022-01-27 14:35:00|8331.9|8331|8329.2|8328.3|8333|8332.1|8328.7|8327.6|698
1643294400000|2022-01-27 14:40:00|8329.1|8328.2|8326.4|8325.5|8329.6|8328.7|8325.6|8324.6|678
1643294700000|2022-01-27 14:45:00|8326.3|8325.4|8326.1|8325.2|8326.8|8325.8|8325.5|8324.6|494
1643295000000|2022-01-27 14:50:00|8326|8325.1|8327|8326.1|8327.4|8326.5|8325.4|8324.5|440
1643295300000|2022-01-27 14:55:00|8327.1|8326.2|8328.8|8327.3|8328.9|8327.6|8326.9|8326|478
1643295600000|2022-01-27 15:00:00|8329|8327.5|8331.8|8330.9|8332.4|8331.5|8328.2|8327|712
1643295900000|2022-01-27 15:05:00|8331.7|8330.8|8330|8329.1|8332.1|8331.2|8327.5|8326.6|688
1643296200000|2022-01-27 15:10:00|8329.9|8329|8325.4|8324.5|8330.8|8329.9|8325.3|8324.4|586
1643296500000|2022-01-27 15:15:00|8325.5|8324.6|8326.1|8325.2|8326.7|8325.8|8323.4|8322.5|633
1643296800000|2022-01-27 15:20:00|8326|8325.1|8326.4|8325.5|8327.4|8326.5|8324.6|8323.7|513
1643297100000|2022-01-27 15:25:00|8326.2|8325.3|8329.7|8328.8|8329.9|8329|8325.6|8324.7|731
1643297400000|2022-01-27 15:30:00|8329.6|8328.7|8329.1|8328.2|8330.4|8329.5|8326.5|8325.6|727
1643297700000|2022-01-27 15:35:00|8329|8328.1|8328.9|8328|8330.3|8329.4|8327.7|8326.8|769
1643298000000|2022-01-27 15:40:00|8328.8|8327.9|8328.3|8327.4|8330.8|8329.9|8328|8327.1|636
1643298300000|2022-01-27 15:45:00|8328.2|8327.3|8330.2|8329.3|8330.8|8329.9|8327.6|8326.7|715
1643298600000|2022-01-27 15:50:00|8330.3|8329.4|8331.8|8330.9|8332.6|8331.5|8327.7|8326.8|800
1643298900000|2022-01-27 15:55:00|8331.7|8330.8|8327.1|8326.2|8332.6|8331.7|8322.9|8322|1340
1643299200000|2022-01-27 16:00:00|8327.4|8325.9|8327.1|8326.2|8328.9|8328|8324.8|8323.9|1103
1643299500000|2022-01-27 16:05:00|8327|8326.1|8327|8326.1|8328.1|8327.2|8326.1|8325.2|669
1643299800000|2022-01-27 16:10:00|8327.1|8326.2|8324.6|8323.7|8327.3|8326.4|8323.1|8322.2|630
1643300100000|2022-01-27 16:15:00|8324.7|8323.8|8325.8|8324.9|8327.9|8327|8324.6|8323.4|648
1643300400000|2022-01-27 16:20:00|8325.7|8324.8|8326.6|8325.7|8327|8326.1|8324.8|8323.9|476
1643300700000|2022-01-27 16:25:00|8326.4|8325.5|8324.6|8323.7|8328.1|8327.2|8324.6|8323.7|599
1643301000000|2022-01-27 16:30:00|8324.9|8324|8325.4|8324.5|8325.4|8324.5|8323.1|8322.2|611
1643301300000|2022-01-27 16:35:00|8325.6|8324.7|8324.9|8324|8325.7|8324.8|8321.6|8320.7|590
1643301600000|2022-01-27 16:40:00|8325|8324.1|8321.6|8320.7|8325|8324.1|8321|8320.1|584
1643301900000|2022-01-27 16:45:00|8321.5|8320.6|8324|8323.1|8325.4|8324.5|8321.3|8320.4|469
1643302200000|2022-01-27 16:50:00|8323.9|8323|8325.4|8324.5|8326.2|8325.1|8323.6|8322.4|521
1643302500000|2022-01-27 16:55:00|8325.3|8324.4|8324.9|8324|8325.8|8324.9|8324.1|8323.2|535
1643302800000|2022-01-27 17:00:00|8325|8324.1|8325.3|8324.4|8325.9|8325|8323.3|8322.1|425
1643303100000|2022-01-27 17:05:00|8325.2|8324.3|8328.5|8327.6|8329|8328.1|8325.2|8324.3|506
1643303400000|2022-01-27 17:10:00|8328.4|8327.5|8329.1|8328.2|8330.2|8329.3|8327.9|8327|432
1643303700000|2022-01-27 17:15:00|8328.9|8328|8329.1|8328.2|8330|8329.1|8327.5|8326.6|497
1643304000000|2022-01-27 17:20:00|8329.2|8328.3|8331.6|8330.7|8331.8|8330.9|8329|8328|549
1643304300000|2022-01-27 17:25:00|8331.4|8330.5|8332.1|8330.6|8332.8|8331.9|8330.3|8329.4|457
1643304600000|2022-01-27 17:30:00|8332|8330.5|8332.3|8331.4|8332.7|8331.6|8330.9|8329.9|509
1643304900000|2022-01-27 17:35:00|8332.2|8331.3|8331.4|8330.5|8332.9|8332|8331|8330|404
1643305200000|2022-01-27 17:40:00|8331.3|8330.4|8330.5|8329.6|8331.7|8330.5|8330|8329.1|321
1643305500000|2022-01-27 17:45:00|8330.4|8329.5|8331|8330.1|8332.2|8331.3|8329.9|8329|482
1643305800000|2022-01-27 17:50:00|8331.1|8330.2|8328.9|8328|8331.4|8330.4|8328.7|8327.8|450
1643306100000|2022-01-27 17:55:00|8328.8|8327.9|8330.2|8329.3|8330.5|8329.3|8327.3|8326.3|528
1643306400000|2022-01-27 18:00:00|8330.1|8329.2|8332.4|8331.5|8332.4|8331.5|8328.7|8327.8|609
1643306700000|2022-01-27 18:05:00|8332.3|8331.4|8329.2|8328.3|8332.5|8331.6|8329.1|8328.2|527
1643307000000|2022-01-27 18:10:00|8329.1|8328.2|8329.9|8329|8331.3|8330.2|8328.9|8327.8|440
1643307300000|2022-01-27 18:15:00|8330|8329.1|8330.8|8329.9|8330.9|8330|8329.3|8328.4|436
1643307600000|2022-01-27 18:20:00|8330.9|8330|8332.6|8331.7|8332.9|8332|8330.7|8329.8|419
1643307900000|2022-01-27 18:25:00|8332.7|8331.8|8333.9|8333|8334|8333.1|8332.3|8331.4|396
1643308200000|2022-01-27 18:30:00|8334|8333.1|8331.2|8330.3|8334|8333.1|8330.7|8329.8|513
1643308500000|2022-01-27 18:35:00|8331.3|8330.4|8330|8329.1|8332.2|8331.1|8329.1|8327.9|473
1643308800000|2022-01-27 18:40:00|8329.9|8329|8330|8329.1|8331.6|8330.7|8329.2|8328.3|431
1643309100000|2022-01-27 18:45:00|8330.1|8329.2|8329.2|8328.3|8331.2|8330|8329.1|8327.9|398
1643309400000|2022-01-27 18:50:00|8329.1|8328.2|8329.1|8328.2|8330.3|8329.4|8328.6|8327.7|475
1643309700000|2022-01-27 18:55:00|8329|8328.1|8327.4|8326.5|8329.2|8328.3|8326.9|8326|403
1643310000000|2022-01-27 19:00:00|8327.5|8326.6|8326.6|8325.7|8327.9|8327|8325.4|8324.5|478
1643310300000|2022-01-27 19:05:00|8326.5|8325.6|8325|8324.1|8327.2|8326.3|8324.8|8323.9|523
1643310600000|2022-01-27 19:10:00|8324.9|8324|8325.8|8324.9|8326.5|8325.6|8324.5|8323.6|375
1643310900000|2022-01-27 19:15:00|8325.9|8325|8325.8|8324.9|8326.6|8325.7|8325.5|8324.6|360
1643311200000|2022-01-27 19:20:00|8325.9|8325|8327.5|8326.6|8327.9|8327|8325.9|8325|390
1643311500000|2022-01-27 19:25:00|8327.4|8326.5|8327.5|8326.6|8328.7|8327.8|8327.1|8326.2|365
1643311800000|2022-01-27 19:30:00|8327.6|8326.7|8330.2|8329.3|8330.7|8329.8|8327.4|8326.5|407
1643312100000|2022-01-27 19:35:00|8330.3|8329.4|8329.4|8328.5|8330.4|8329.5|8329.3|8328.4|370
1643312400000|2022-01-27 19:40:00|8329.5|8328.6|8328.9|8328|8329.8|8328.9|8328.7|8327.8|389
1643312700000|2022-01-27 19:45:00|8328.8|8327.9|8330.3|8329.4|8330.5|8329.6|8328.5|8327.6|409
1643313000000|2022-01-27 19:50:00|8330.4|8329.5|8329.2|8328.3|8331.6|8330.7|8328.9|8328|382
1643313300000|2022-01-27 19:55:00|8329.4|8328.5|8330.5|8329.6|8330.9|8330|8328.1|8327.2|432
1643313600000|2022-01-27 20:00:00|8330.6|8329.7|8329.7|8328.8|8330.9|8330|8329.1|8328.2|471
1643313900000|2022-01-27 20:05:00|8329.6|8328.7|8330.2|8329.3|8330.6|8329.7|8328.9|8328|391
1643314200000|2022-01-27 20:10:00|8330.1|8329.2|8330.9|8330|8331.4|8330.4|8329.7|8328.8|454
1643314500000|2022-01-27 20:15:00|8330.8|8329.9|8330.9|8330|8331.9|8331|8330.5|8329.6|356
1643314800000|2022-01-27 20:20:00|8331|8330.1|8330.4|8329.5|8331.1|8330.2|8330|8329.1|369
1643315100000|2022-01-27 20:25:00|8330.3|8329.4|8328.7|8327.8|8330.7|8329.8|8328|8327.1|351
1643315400000|2022-01-27 20:30:00|8328.6|8327.7|8327.8|8326.9|8329|8328.1|8327.7|8326.8|313
1643315700000|2022-01-27 20:35:00|8327.7|8326.8|8328.5|8327.6|8329.2|8328.3|8327.6|8326.5|252
1643316000000|2022-01-27 20:40:00|8328.4|8327.5|8327.9|8327|8328.7|8327.8|8326.1|8325.2|360
1643316300000|2022-01-27 20:45:00|8327.6|8326.7|8327.7|8326.8|8329.1|8328.1|8327.2|8326|461
1643316600000|2022-01-27 20:50:00|8327.8|8326.9|8326.9|8326|8328.5|8327.5|8326.3|8325.4|426
1643316900000|2022-01-27 20:55:00|8327|8326.1|8327.9|8327|8328.7|8327.8|8326.9|8325.7|367
1643317200000|2022-01-27 21:00:00|8328.1|8327.2|8329|8327.5|8329.4|8328.3|8327.9|8327|318
1643317500000|2022-01-27 21:05:00|8329.2|8328.3|8328.3|8326.8|8329.8|8328.6|8328|8326.8|303
1643317800000|2022-01-27 21:10:00|8328.4|8326.9|8329.1|8327.6|8329.6|8328.3|8328.3|8326.9|213
1643318100000|2022-01-27 21:15:00|8329.2|8327.7|8329.3|8327.8|8329.8|8328.7|8328.4|8326.9|228
1643318400000|2022-01-27 21:20:00|8329.4|8327.9|8329.4|8327.9|8330.6|8329.3|8329|8327.8|171
1643318700000|2022-01-27 21:25:00|8329.3|8327.8|8328.4|8327.5|8329.3|8328.1|8328.2|8326.9|206
1643319000000|2022-01-27 21:30:00|8328.3|8327.4|8328.4|8326.9|8329.2|8328.1|8327.2|8325.8|345
1643319300000|2022-01-27 21:35:00|8328.5|8327|8329.6|8328.7|8329.9|8328.8|8328.3|8327|150
1643319600000|2022-01-27 21:40:00|8329.9|8328.4|8330.5|8329|8330.6|8329.3|8329.2|8328|151
1643319900000|2022-01-27 21:45:00|8330.6|8329.1|8329.8|8328.3|8330.6|8329.3|8329|8327.5|202
1643320200000|2022-01-27 21:50:00|8329.9|8328.4|8329.3|8326.8|8330.7|8328.6|8328.5|8326.3|458
1643320500000|2022-01-27 21:55:00|8329|8326.7|8332.6|8322.8|8333.2|8327.5|8328.4|8322.2|846
1643320800000|2022-01-27 22:00:00|8333.2|8322.6|8334.2|8323.2|8334.2|8323.9|8331.9|8321.7|38
1643321100000|2022-01-27 22:05:00|8333.8|8322.8|8332.5|8321.5|8335.4|8324.4|8329.8|8318.8|53
1643321400000|2022-01-27 22:10:00|8332.9|8321.9|8331.4|8320.4|8335.2|8324.2|8331.3|8320.3|220
1643321700000|2022-01-27 22:15:00|8331.5|8320.5|8332.5|8321.7|8334.6|8323.6|8330.4|8319.4|202
1643322000000|2022-01-27 22:20:00|8332.2|8321.8|8333.2|8322.3|8333.4|8322.8|8330.8|8320.9|209
1643322300000|2022-01-27 22:25:00|8333|8322.4|8331.3|8321.6|8333.2|8322.6|8330.5|8320.5|291
1643322600000|2022-01-27 22:30:00|8331.4|8321.8|8333.6|8322.6|8334.5|8323.5|8330.8|8321|395
1643322900000|2022-01-27 22:35:00|8333.7|8322.7|8332.7|8323.8|8334.4|8325.2|8331|8322|411
1643323200000|2022-01-27 22:40:00|8332.8|8323.9|8332.3|8323.7|8334.7|8325|8331.5|8320.9|263
1643323500000|2022-01-27 22:45:00|8332|8323.3|8332.2|8324|8333.5|8324.7|8330.1|8321.4|293
1643323800000|2022-01-27 22:50:00|8332.4|8323.8|8333.3|8323.2|8334.2|8324.8|8330.6|8321.2|318
1643324100000|2022-01-27 22:55:00|8332.4|8323.3|8332.4|8324|8334.2|8325.4|8329.8|8321.2|403
1643324400000|2022-01-27 23:00:00|8332.6|8324.1|8327.6|8325.3|8333.7|8327.4|8327.2|8322.2|793
1643324700000|2022-01-27 23:05:00|8327.5|8325.2|8326.7|8325.2|8328.3|8326|8326.1|8323.9|391
1643325000000|2022-01-27 23:10:00|8326.8|8325.3|8325.4|8323.9|8327.3|8325.5|8324.9|8323.1|229
1643325300000|2022-01-27 23:15:00|8325.6|8324.1|8324.9|8323.4|8326.7|8325.2|8324.7|8323.2|240
1643325600000|2022-01-27 23:20:00|8324.4|8322.9|8324.5|8323|8324.9|8323.4|8323.9|8322.4|227
1643325900000|2022-01-27 23:25:00|8324.4|8322.9|8324.9|8323.4|8325.2|8323.7|8324.1|8322.6|179
1643326200000|2022-01-27 23:30:00|8325.1|8323.6|8326.1|8324.6|8326.3|8324.8|8325|8323.5|201
1643326500000|2022-01-27 23:35:00|8326|8324.5|8324.7|8323.2|8326.3|8324.8|8324.3|8322.8|215
1643326800000|2022-01-27 23:40:00|8324.6|8323.1|8326.7|8325.2|8327|8325.6|8324.4|8322.9|296
1643327100000|2022-01-27 23:45:00|8326.6|8325.1|8325.7|8324.2|8326.6|8325.1|8325.3|8323.9|186
1643327400000|2022-01-27 23:50:00|8325.8|8324.3|8324.8|8323.3|8326|8324.5|8324.7|8323.2|207
1643327700000|2022-01-27 23:55:00|8324.9|8323.4|8325.4|8323.9|8325.6|8324.1|8324.4|8323.1|261
1643328000000|2022-01-28 00:00:00|8325.5|8324|8325.1|8323.6|8326.6|8325.1|8325.1|8323.6|309
1643328300000|2022-01-28 00:05:00|8325|8323.5|8326.2|8324.7|8326.7|8325.2|8324.8|8323.3|230
1643328600000|2022-01-28 00:10:00|8326.5|8325|8324.4|8322.9|8326.6|8325.1|8323.8|8322.9|296
1643328900000|2022-01-28 00:15:00|8324.1|8323.2|8324.7|8323.8|8325.4|8324.2|8323.9|8322.8|303
1643329200000|2022-01-28 00:20:00|8324.6|8323.7|8325.8|8324.3|8326.3|8325.1|8324.6|8323.3|297
1643329500000|2022-01-28 00:25:00|8326|8325.1|8326.5|8325|8326.7|8325.4|8325.3|8324.1|356
1643329800000|2022-01-28 00:30:00|8326.6|8325.1|8325.7|8324.2|8328|8326.8|8325.7|8324.2|366
1643330100000|2022-01-28 00:35:00|8325.8|8324.3|8325.8|8324.3|8326.4|8325.2|8325.2|8323.8|234
1643330400000|2022-01-28 00:40:00|8325.9|8324.4|8325.4|8323.9|8326.6|8325.4|8324.9|8323.7|298
1643330700000|2022-01-28 00:45:00|8325.5|8324|8326|8324.5|8327.2|8326.2|8325|8323.8|393
1643331000000|2022-01-28 00:50:00|8325.9|8324.4|8325|8323.5|8326|8324.7|8324.7|8323.4|293
1643331300000|2022-01-28 00:55:00|8325.2|8323.7|8323.2|8321.7|8325.3|8323.8|8322.5|8321.3|359
1643331600000|2022-01-28 01:00:00|8323.3|8321.8|8323.5|8322|8324.1|8322.8|8322.8|8321.5|410
1643331900000|2022-01-28 01:05:00|8323.6|8322.1|8324.8|8323.3|8324.9|8323.7|8322.5|8321.1|417
1643332200000|2022-01-28 01:10:00|8324.7|8323.2|8324.1|8322.6|8325.3|8324.1|8323.3|8322.1|329
1643332500000|2022-01-28 01:15:00|8324.4|8322.9|8323.8|8322.3|8325|8323.8|8323.5|8322.3|342
1643332800000|2022-01-28 01:20:00|8323.7|8322.2|8324.6|8323.1|8324.7|8323.4|8323.3|8322|247
1643333100000|2022-01-28 01:25:00|8324.5|8323|8322.5|8321|8324.7|8323.4|8321.9|8320.6|304
1643333400000|2022-01-28 01:30:00|8322.4|8320.9|8324.3|8323.4|8324.8|8323.6|8322.4|8320.9|399
1643333700000|2022-01-28 01:35:00|8324.1|8323.2|8323.3|8322.4|8324.5|8323.4|8322.9|8321.7|359
1643334000000|2022-01-28 01:40:00|8323.6|8322.1|8323|8322.1|8324.5|8323.1|8322.3|8321.3|345
1643334300000|2022-01-28 01:45:00|8323.1|8322.2|8325.1|8324.2|8325.7|8324.6|8322.8|8321.7|460
1643334600000|2022-01-28 01:50:00|8325|8324.1|8324.6|8323.7|8325.7|8324.6|8324.1|8322.9|357
1643334900000|2022-01-28 01:55:00|8324.5|8323.6|8323.3|8322.4|8324.6|8323.6|8322.8|8321.5|404
1643335200000|2022-01-28 02:00:00|8323.2|8322.3|8324.2|8323.3|8324.9|8323.8|8323.1|8321.9|344
1643335500000|2022-01-28 02:05:00|8324.3|8323.4|8323.3|8321.8|8324.6|8323.4|8322.7|8321.5|240
1643335800000|2022-01-28 02:10:00|8323.2|8321.7|8323|8321.5|8323.4|8322|8321.9|8320.6|276
1643336100000|2022-01-28 02:15:00|8322.9|8321.4|8323.3|8321.8|8323.5|8322.2|8322.6|8321.1|198
1643336400000|2022-01-28 02:20:00|8323.4|8321.9|8322.3|8321.4|8323.6|8322.4|8321.9|8320.6|325
1643336700000|2022-01-28 02:25:00|8322.4|8321.5|8322.9|8321.4|8323.6|8322.3|8322.3|8321.1|289
1643337000000|2022-01-28 02:30:00|8322.8|8321.3|8322.9|8321.4|8323.8|8322.6|8322|8320.9|199
1643337300000|2022-01-28 02:35:00|8322.4|8321.5|8323.5|8322.6|8323.8|8322.7|8322.4|8321.2|173
1643337600000|2022-01-28 02:40:00|8323.6|8322.7|8323.9|8322.4|8324.6|8323.6|8322.8|8321.6|259
1643337900000|2022-01-28 02:45:00|8323.8|8322.3|8321.8|8320.9|8323.9|8322.8|8321.6|8320.7|226
1643338200000|2022-01-28 02:50:00|8321.9|8321|8322.1|8321.2|8322.6|8321.4|8321.5|8320.6|163
1643338500000|2022-01-28 02:55:00|8322.2|8321.3|8322.3|8321.4|8322.8|8321.9|8321.9|8320.8|226
1643338800000|2022-01-28 03:00:00|8322.2|8321.3|8323.6|8322.1|8323.7|8322.7|8321.8|8320.9|308
1643339100000|2022-01-28 03:05:00|8323.7|8322.2|8323.4|8321.9|8324.2|8323.1|8322.9|8321.8|307
1643339400000|2022-01-28 03:10:00|8323.3|8321.8|8323|8322.1|8323.6|8322.5|8322.5|8321.4|170
1643339700000|2022-01-28 03:15:00|8323.3|8321.8|8323.2|8322.3|8323.7|8322.5|8322.7|8321.5|177
1643340000000|2022-01-28 03:20:00|8323.1|8322.2|8323|8322.1|8324|8322.8|8322.9|8321.7|175
1643340300000|2022-01-28 03:25:00|8322.9|8322|8322.6|8321.7|8324|8323|8322.3|8321.1|190
1643340600000|2022-01-28 03:30:00|8322.7|8321.8|8323.6|8322.7|8324.1|8322.9|8322.3|8321.2|259
1643340900000|2022-01-28 03:35:00|8323.5|8322.6|8323.4|8322.5|8324.1|8323.2|8322.9|8322|255
1643341200000|2022-01-28 03:40:00|8323.5|8322.6|8323.9|8323|8324.2|8323.1|8323|8321.9|228
1643341500000|2022-01-28 03:45:00|8323.8|8322.9|8322.6|8321.7|8324.2|8323.2|8322.4|8321.2|215
1643341800000|2022-01-28 03:50:00|8322.5|8321.6|8323.9|8323|8324.3|8323|8322.5|8321.2|245
1643342100000|2022-01-28 03:55:00|8324|8323.1|8324.3|8322.8|8324.5|8323.2|8323.3|8322.2|215
1643342400000|2022-01-28 04:00:00|8324.2|8322.7|8323.2|8321.7|8324.5|8323.2|8322.9|8321.7|240
1643342700000|2022-01-28 04:05:00|8323.4|8321.9|8322.7|8321.2|8323.7|8322.4|8321.9|8321|224
1643343000000|2022-01-28 04:10:00|8322.8|8321.3|8321.7|8320.8|8323.2|8322.2|8321.6|8320.5|224
1643343300000|2022-01-28 04:15:00|8321.8|8320.9|8321.9|8321|8322.5|8321.6|8321.7|8320.4|313
1643343600000|2022-01-28 04:20:00|8322|8321.1|8321.7|8320.2|8322.5|8321.5|8321.2|8320|218
1643343900000|2022-01-28 04:25:00|8321.8|8320.3|8320.2|8319.3|8322.3|8320.8|8320|8318.9|251
1643344200000|2022-01-28 04:30:00|8320.1|8319.2|8320.2|8318.7|8321.2|8319.8|8319.8|8318.6|311
1643344500000|2022-01-28 04:35:00|8320.1|8318.6|8319.2|8318.3|8320.5|8319.3|8318.9|8317.7|245
1643344800000|2022-01-28 04:40:00|8319|8318.1|8319.1|8317.6|8319.7|8318.6|8318.5|8317.2|192
1643345100000|2022-01-28 04:45:00|8319|8317.5|8318.8|8317.3|8319.1|8317.9|8318|8316.9|157
1643345400000|2022-01-28 04:50:00|8318.9|8317.4|8318.3|8317.4|8319|8318|8317.9|8316.9|184
1643345700000|2022-01-28 04:55:00|8318.6|8317.1|8318.5|8317.6|8319|8317.8|8317.7|8316.6|233
1643346000000|2022-01-28 05:00:00|8318.6|8317.7|8318.9|8318|8319.3|8318.4|8318.4|8317.4|217
1643346300000|2022-01-28 05:05:00|8319|8318.1|8318|8316.5|8319.3|8318.4|8317.6|8316.5|180
1643346600000|2022-01-28 05:10:00|8318.1|8316.6|8316.7|8315.8|8318.3|8317.2|8316.5|8315.5|267
1643346900000|2022-01-28 05:15:00|8316.6|8315.7|8315.6|8314.1|8317|8315.9|8314.4|8313.4|349
1643347200000|2022-01-28 05:20:00|8315.4|8314.5|8315.1|8314.2|8316|8314.8|8314.4|8313.3|323
1643347500000|2022-01-28 05:25:00|8315.2|8314.3|8315.5|8314.6|8316|8314.9|8314.9|8313.7|204
1643347800000|2022-01-28 05:30:00|8315.7|8314.2|8315.8|8314.9|8316.5|8315.2|8315|8314|265
1643348100000|2022-01-28 05:35:00|8315.9|8315|8316.1|8314.6|8316.7|8315.7|8314.8|8313.5|415
1643348400000|2022-01-28 05:40:00|8316.2|8314.7|8315.4|8314.5|8316.9|8315.4|8315|8313.8|484
1643348700000|2022-01-28 05:45:00|8315.3|8314.4|8317|8316.1|8317.3|8316.2|8315.3|8314.4|307
1643349000000|2022-01-28 05:50:00|8316.9|8316|8317|8316.1|8317.8|8316.7|8316.7|8315.7|265
1643349300000|2022-01-28 05:55:00|8317.1|8316.2|8316.8|8315.3|8317.5|8316.2|8316.2|8315|185
1643349600000|2022-01-28 06:00:00|8316.7|8315.2|8315.3|8314.4|8317.5|8316|8315.2|8314.3|266
1643349900000|2022-01-28 06:05:00|8315.4|8314.5|8316.8|8315.9|8317|8315.9|8315.3|8314.4|234
1643350200000|2022-01-28 06:10:00|8316.7|8315.8|8316.9|8316|8317.8|8316.5|8316.6|8315.3|279
1643350500000|2022-01-28 06:15:00|8317.3|8315.8|8316.1|8315.2|8317.4|8316.2|8315.5|8314.2|286
1643350800000|2022-01-28 06:20:00|8316.4|8314.9|8315.8|8314.3|8316.9|8315.7|8314.6|8313.5|261
1643351100000|2022-01-28 06:25:00|8315.7|8314.2|8315.4|8313.9|8316|8314.7|8314.6|8313.2|245
1643351400000|2022-01-28 06:30:00|8315.5|8314|8316.8|8315.9|8317.2|8316.1|8315.4|8314|330
1643351700000|2022-01-28 06:35:00|8316.9|8316|8317.5|8316|8317.8|8316.7|8316.4|8315.3|299
1643352000000|2022-01-28 06:40:00|8317.6|8316.1|8318|8317.1|8318.4|8317.3|8317.1|8316|273
1643352300000|2022-01-28 06:45:00|8317.9|8317|8318.4|8317.5|8319.3|8318.2|8317.8|8316.9|312
1643352600000|2022-01-28 06:50:00|8318.5|8317.6|8317.1|8316.2|8319.3|8318|8316.9|8315.9|238
1643352900000|2022-01-28 06:55:00|8317.2|8316.3|8316.8|8315.3|8318.7|8317.6|8316.6|8315.3|436
1643353200000|2022-01-28 07:00:00|8316.9|8315.4|8318.4|8317.5|8318.8|8317.9|8315.6|8314.4|478
1643353500000|2022-01-28 07:05:00|8318.5|8317.6|8318.4|8317.5|8318.6|8317.7|8316.9|8316|318
1643353800000|2022-01-28 07:10:00|8318.3|8317.4|8317.6|8316.1|8318.6|8317.4|8315.8|8314.8|501
1643354100000|2022-01-28 07:15:00|8317.3|8316.4|8316.4|8314.9|8318.2|8317.1|8315.8|8314.6|598
1643354400000|2022-01-28 07:20:00|8316.2|8315.3|8316.6|8315.7|8318|8316.8|8315.1|8314.2|500
1643354700000|2022-01-28 07:25:00|8316.5|8315.6|8316.2|8315.3|8316.8|8315.9|8314.6|8313.2|523
1643355000000|2022-01-28 07:30:00|8316.1|8315.2|8315|8314.1|8317.1|8316.2|8314.1|8313.1|484
1643355300000|2022-01-28 07:35:00|8314.9|8314|8312.8|8311.3|8315.6|8314.7|8312.5|8311.3|562
1643355600000|2022-01-28 07:40:00|8312.5|8311.6|8315.6|8314.1|8317.3|8316.4|8312.5|8311.6|477
1643355900000|2022-01-28 07:45:00|8315.7|8314.2|8314.7|8313.8|8315.7|8314.8|8314.1|8313.1|349
1643356200000|2022-01-28 07:50:00|8314.6|8313.7|8314|8313.1|8315.2|8314.2|8312.9|8312|427
1643356500000|2022-01-28 07:55:00|8314.1|8313.2|8318.4|8316.9|8319.2|8318.3|8314|8313.1|641
1643356800000|2022-01-28 08:00:00|8318.5|8317|8318.2|8317.3|8319.4|8318.5|8315.9|8315|635
1643357100000|2022-01-28 08:05:00|8318.4|8317.5|8317.5|8316.6|8319.8|8318.7|8317.3|8316.4|442
1643357400000|2022-01-28 08:10:00|8317.6|8316.7|8321.2|8320.3|8321.9|8321|8317|8315.9|549
1643357700000|2022-01-28 08:15:00|8321.3|8320.4|8321.6|8320.7|8321.6|8320.7|8319.5|8318.3|551
1643358000000|2022-01-28 08:20:00|8321.5|8320.6|8319.7|8318.8|8322.4|8321.4|8319.5|8318.6|659
1643358300000|2022-01-28 08:25:00|8319.8|8318.9|8321.8|8320.9|8322.4|8321.5|8319.3|8318.3|606
1643358600000|2022-01-28 08:30:00|8321.9|8321|8322.5|8321.6|8323.1|8322.2|8320.6|8319.7|536
1643358900000|2022-01-28 08:35:00|8322.4|8321.5|8316.8|8315.9|8322.8|8321.9|8316.6|8315.7|581
1643359200000|2022-01-28 08:40:00|8316.7|8315.8|8318.4|8317.5|8319.5|8318.6|8315.7|8314.8|574
1643359500000|2022-01-28 08:45:00|8318.5|8317.6|8323.2|8322.3|8323.2|8322.3|8318.5|8317.6|680
1643359800000|2022-01-28 08:50:00|8323.4|8322.5|8324.2|8323.3|8324.7|8323.6|8322.3|8321.4|600
1643360100000|2022-01-28 08:55:00|8324.1|8323.2|8327.8|8326.3|8327.9|8326.6|8324|8323.1|514
1643360400000|2022-01-28 09:00:00|8327.7|8326.2|8329|8328.1|8330.6|8329.7|8327.4|8325.9|710
1643360700000|2022-01-28 09:05:00|8329.1|8328.2|8330|8329.1|8330.8|8329.8|8328.8|8327.6|414
1643361000000|2022-01-28 09:10:00|8330.1|8329.2|8327.9|8327|8330.3|8329.4|8326.8|8325.9|415
1643361300000|2022-01-28 09:15:00|8328|8327.1|8325.5|8324.6|8328.5|8327.6|8325.2|8324.1|503
1643361600000|2022-01-28 09:20:00|8325.4|8324.5|8324.7|8323.8|8326.7|8325.8|8324.1|8323|467
1643361900000|2022-01-28 09:25:00|8324.8|8323.9|8325.2|8324.3|8325.4|8324.4|8323.3|8322.1|481
1643362200000|2022-01-28 09:30:00|8325.1|8324.2|8326.4|8325.5|8327.7|8326.8|8325|8324.1|643
1643362500000|2022-01-28 09:35:00|8326.3|8325.4|8326.3|8325.4|8327.1|8326.2|8325.2|8324.3|528
1643362800000|2022-01-28 09:40:00|8326.2|8325.3|8324.6|8323.7|8326.5|8325.6|8323.3|8322.4|400
1643363100000|2022-01-28 09:45:00|8324.5|8323.6|8323.9|8323|8326.3|8325.4|8323.8|8322.9|452
1643363400000|2022-01-28 09:50:00|8323.8|8322.9|8322.3|8321.4|8324|8322.9|8322.2|8321.3|375
1643363700000|2022-01-28 09:55:00|8322.4|8321.5|8319.3|8318.4|8323|8322.1|8319.1|8318|531
1643364000000|2022-01-28 10:00:00|8319.4|8318.5|8322.2|8321.3|8322.3|8321.4|8319.2|8318.2|445
1643364300000|2022-01-28 10:05:00|8322.3|8321.4|8322.8|8321.9|8323.9|8322.9|8322|8320.9|399
1643364600000|2022-01-28 10:10:00|8322.5|8321.6|8324|8323.1|8324.4|8323.3|8320.5|8319.6|345
1643364900000|2022-01-28 10:15:00|8324.1|8323.2|8325.6|8324.7|8325.7|8324.7|8323|8321.9|418
1643365200000|2022-01-28 10:20:00|8325.7|8324.8|8319.8|8318.9|8327.7|8326.6|8319.1|8318.2|521
1643365500000|2022-01-28 10:25:00|8319.7|8318.8|8320.4|8319.5|8321.1|8320.2|8318.2|8317.3|376
1643365800000|2022-01-28 10:30:00|8320.3|8319.4|8323.3|8322.4|8324.5|8323.6|8319.5|8318.3|466
1643366100000|2022-01-28 10:35:00|8323.2|8322.3|8326.9|8326|8327.3|8326.4|8322.4|8321.5|485
1643366400000|2022-01-28 10:40:00|8327|8326.1|8320.2|8319.3|8327|8326.1|8319.2|8318|514
1643366700000|2022-01-28 10:45:00|8320.1|8319.2|8317.5|8316.6|8320.7|8319.6|8317.4|8316.5|503
1643367000000|2022-01-28 10:50:00|8317.6|8316.7|8318.4|8316.9|8318.4|8317.4|8314.7|8313.7|511
1643367300000|2022-01-28 10:55:00|8318.5|8317|8315.2|8314.3|8318.7|8317.8|8313.1|8312|579
1643367600000|2022-01-28 11:00:00|8315.3|8314.4|8314.6|8313.7|8315.9|8315|8313.6|8312.7|487
1643367900000|2022-01-28 11:05:00|8314.8|8313.9|8317.3|8316.4|8317.5|8316.6|8313.1|8312.2|555
1643368200000|2022-01-28 11:10:00|8317.4|8316.5|8316.3|8315.4|8318.1|8317.2|8315.4|8314.5|503
1643368500000|2022-01-28 11:15:00|8316.4|8315.5|8315.4|8314.5|8317.2|8316.1|8314.5|8313.6|539
1643368800000|2022-01-28 11:20:00|8315.3|8314.4|8313.9|8313|8316.5|8315.3|8313.8|8312.9|412
1643369100000|2022-01-28 11:25:00|8313.8|8312.9|8314.2|8313.3|8315.2|8314.3|8313.3|8312.2|489
1643369400000|2022-01-28 11:30:00|8314.6|8313.1|8314.4|8313.5|8315|8314.1|8313.1|8311.9|331
1643369700000|2022-01-28 11:35:00|8314.3|8313.4|8315|8314.1|8315.2|8314.3|8313.6|8312.6|422
1643370000000|2022-01-28 11:40:00|8314.9|8314|8313.3|8312.4|8316.6|8315.4|8312.9|8312|387
1643370300000|2022-01-28 11:45:00|8313.5|8312.6|8312.6|8311.7|8314.4|8313.5|8312.3|8311.3|312
1643370600000|2022-01-28 11:50:00|8312.4|8311.5|8313.9|8313|8314.7|8313.6|8312.4|8311.4|337
1643370900000|2022-01-28 11:55:00|8314|8313.1|8315.4|8314.5|8316.1|8315.2|8314|8313.1|413
1643371200000|2022-01-28 12:00:00|8315.5|8314.6|8317.8|8316.9|8318.6|8317.7|8315.4|8314.5|462
1643371500000|2022-01-28 12:05:00|8317.9|8317|8321.3|8320.4|8321.8|8320.4|8317.6|8316.7|394
1643371800000|2022-01-28 12:10:00|8321.2|8320.3|8322.9|8322|8323.1|8322.2|8321|8319.9|422
1643372100000|2022-01-28 12:15:00|8322.8|8321.9|8323.5|8322.6|8324|8322.8|8321.5|8320.6|441
1643372400000|2022-01-28 12:20:00|8323.4|8322.5|8326.8|8325.9|8326.8|8325.9|8323.3|8322.4|452
1643372700000|2022-01-28 12:25:00|8326.7|8325.8|8323.9|8323|8327|8326.1|8323.4|8322.5|413
1643373000000|2022-01-28 12:30:00|8324|8323.1|8325.9|8325|8325.9|8325|8322.8|8321.9|401
1643373300000|2022-01-28 12:35:00|8325.4|8324.5|8326.2|8325.3|8327.5|8326.6|8324.7|8323.8|349
1643373600000|2022-01-28 12:40:00|8326.3|8325.4|8324.4|8323.5|8326.4|8325.5|8324|8323.1|373
1643373900000|2022-01-28 12:45:00|8324.3|8323.4|8326|8325.1|8326.1|8325.2|8323.8|8322.9|418
1643374200000|2022-01-28 12:50:00|8325.9|8325|8321.5|8320.6|8325.9|8325|8320.7|8319.8|485
1643374500000|2022-01-28 12:55:00|8321.4|8320.5|8318.5|8317.6|8322.3|8321.4|8317.7|8316.8|518
1643374800000|2022-01-28 13:00:00|8318.7|8317.8|8317.9|8317|8320.6|8319.7|8316.9|8316|605
1643375100000|2022-01-28 13:05:00|8317.8|8316.9|8319.5|8318.6|8320.2|8319.3|8317|8316.1|462
1643375400000|2022-01-28 13:10:00|8319.6|8318.7|8318.4|8317.5|8321.3|8320.4|8318.4|8317.5|511
1643375700000|2022-01-28 13:15:00|8318.3|8317.4|8317.3|8316.4|8319.9|8318.9|8316.5|8315.3|663
1643376000000|2022-01-28 13:20:00|8317|8316.1|8316.5|8315.6|8318.9|8318|8316.2|8315.2|528
1643376300000|2022-01-28 13:25:00|8316.4|8315.5|8318.4|8316.9|8319.3|8317.4|8314.8|8313.9|549
1643376600000|2022-01-28 13:30:00|8318.3|8316.8|8318|8317.1|8320.1|8318.2|8315.4|8314.2|1082
1643376900000|2022-01-28 13:35:00|8318.1|8317.2|8316.5|8315.6|8320.6|8319.4|8316.3|8315.4|998
1643377200000|2022-01-28 13:40:00|8316.6|8315.7|8314.6|8313.7|8317.6|8316.6|8313.5|8312.2|965
1643377500000|2022-01-28 13:45:00|8314.5|8313.6|8315.4|8314.5|8316.2|8315.3|8314.3|8313.4|675
1643377800000|2022-01-28 13:50:00|8315.5|8314.6|8318.7|8317.8|8319.1|8318.1|8315.1|8314.2|772
1643378100000|2022-01-28 13:55:00|8318.6|8317.7|8318.4|8317.5|8320.1|8318.9|8315.8|8314.9|865
1643378400000|2022-01-28 14:00:00|8318.5|8317.6|8316|8315.1|8322.6|8321.6|8315.5|8314.6|878
1643378700000|2022-01-28 14:05:00|8315.9|8315|8311.4|8310.5|8316.3|8315.4|8311.1|8310.2|570
1643379000000|2022-01-28 14:10:00|8311.5|8310.6|8307.7|8306.8|8311.8|8310.9|8307|8306.1|582
1643379300000|2022-01-28 14:15:00|8307.8|8306.9|8307.3|8306.4|8309.9|8309|8306.4|8305.4|657
1643379600000|2022-01-28 14:20:00|8307.2|8306.3|8307.5|8306.6|8309.6|8308.7|8306.4|8305.3|682
1643379900000|2022-01-28 14:25:00|8307.6|8306.7|8307.3|8306.4|8308.4|8307.5|8305.9|8305|637
1643380200000|2022-01-28 14:30:00|8307.4|8306.5|8311.3|8310.4|8312|8311.1|8306.7|8305.8|799
1643380500000|2022-01-28 14:35:00|8311|8310.1|8309.1|8308.2|8312.6|8311.7|8308.9|8308|835
1643380800000|2022-01-28 14:40:00|8309|8308.1|8308.9|8308|8310.4|8309.5|8308.1|8307.2|606
1643381100000|2022-01-28 14:45:00|8308.8|8307.9|8311.7|8310.8|8313.3|8312.4|8307.9|8307|829
1643381400000|2022-01-28 14:50:00|8311.8|8310.9|8316.7|8315.8|8317.6|8316.7|8310.9|8310|866
1643381700000|2022-01-28 14:55:00|8316.8|8315.9|8314.4|8312.9|8319.2|8318.3|8313.8|8312.7|906
1643382000000|2022-01-28 15:00:00|8314.8|8313.3|8315.9|8315|8318.5|8317.6|8313.1|8312.1|953
1643382300000|2022-01-28 15:05:00|8316.2|8315.3|8312.6|8311.7|8318|8317|8312.4|8311.5|804
1643382600000|2022-01-28 15:10:00|8312.7|8311.8|8313.7|8312.8|8314.6|8313.7|8310.5|8309.6|720
1643382900000|2022-01-28 15:15:00|8313.6|8312.7|8311.6|8310.7|8315|8313.8|8311|8310.1|685
1643383200000|2022-01-28 15:20:00|8311.7|8310.8|8313.1|8312.2|8314.6|8313.7|8310.5|8309.6|701
1643383500000|2022-01-28 15:25:00|8313.3|8312.4|8312.5|8311.6|8314.8|8313.9|8312.2|8311.3|637
1643383800000|2022-01-28 15:30:00|8312.4|8311.5|8315.7|8314.8|8316|8315|8311.9|8311|663
1643384100000|2022-01-28 15:35:00|8315.6|8314.7|8313.7|8312.8|8316.4|8315.3|8313|8312.1|618
1643384400000|2022-01-28 15:40:00|8313.9|8313|8314.8|8313.9|8315.6|8314.5|8311.9|8311|688
1643384700000|2022-01-28 15:45:00|8314.7|8313.8|8316.9|8316|8317.7|8316.7|8313.4|8312.2|826
1643385000000|2022-01-28 15:50:00|8317|8316.1|8320.7|8319.8|8322.5|8321.3|8316.6|8315.3|800
1643385300000|2022-01-28 15:55:00|8320.8|8319.9|8323.1|8322.2|8326.6|8325.7|8320.8|8319.9|1006
1643385600000|2022-01-28 16:00:00|8323.2|8322.3|8324.4|8322.9|8325.9|8325|8321.1|8320.2|961
1643385900000|2022-01-28 16:05:00|8324|8323.1|8326|8324.5|8326.7|8325.5|8322.4|8321.4|828
1643386200000|2022-01-28 16:10:00|8326.1|8324.6|8324.1|8323.2|8326.8|8325.6|8323|8322.1|771
1643386500000|2022-01-28 16:15:00|8324|8323.1|8317.9|8317|8324.1|8323.2|8317.9|8316.8|604
1643386800000|2022-01-28 16:20:00|8318|8317.1|8319.5|8318.6|8319.8|8318.6|8316.8|8315.9|762
1643387100000|2022-01-28 16:25:00|8319.8|8318.3|8318.5|8317|8320.5|8319.4|8316.4|8315.2|782
1643387400000|2022-01-28 16:30:00|8318.6|8317.1|8317.8|8316.9|8320.5|8319.4|8317.2|8316.3|716
1643387700000|2022-01-28 16:35:00|8317.5|8316.6|8319.2|8318.3|8319.2|8318.3|8314.4|8313.1|753
1643388000000|2022-01-28 16:40:00|8319|8318.1|8321.2|8320.3|8322.2|8321.3|8318.6|8317.7|644
1643388300000|2022-01-28 16:45:00|8321.1|8320.2|8320|8318.5|8321.6|8320.7|8318.9|8317.7|485
1643388600000|2022-01-28 16:50:00|8319.9|8318.4|8319.6|8318.7|8320.5|8319.5|8317.7|8316.8|465
1643388900000|2022-01-28 16:55:00|8319.5|8318.6|8318.4|8317.5|8319.5|8318.6|8317|8316|491
1643389200000|2022-01-28 17:00:00|8318.5|8317.6|8319|8318.1|8320.3|8319.2|8317.7|8316.8|512
1643389500000|2022-01-28 17:05:00|8319.3|8317.8|8319.8|8318.9|8320.4|8319.5|8318.3|8317.2|405
1643389800000|2022-01-28 17:10:00|8319.9|8319|8321.9|8321|8323.8|8322.9|8319.2|8318.3|387
1643390100000|2022-01-28 17:15:00|8322|8321.1|8323.3|8321.8|8324.1|8322.9|8321.6|8320.7|449
1643390400000|2022-01-28 17:20:00|8323.2|8321.7|8324.6|8323.7|8326.4|8325.5|8322.7|8321.5|448
1643390700000|2022-01-28 17:25:00|8324.5|8323.6|8324.7|8323.8|8326.2|8324.9|8323.6|8322.6|535
1643391000000|2022-01-28 17:30:00|8324.9|8324|8326.9|8326|8327.3|8326.2|8323.9|8322.7|381
1643391300000|2022-01-28 17:35:00|8326.8|8325.9|8329|8328.1|8329|8328.1|8326.8|8325.9|325
1643391600000|2022-01-28 17:40:00|8328.9|8328|8329.5|8328.6|8329.7|8328.8|8328.3|8327.4|326
1643391900000|2022-01-28 17:45:00|8329.4|8328.5|8329.2|8328.3|8331.5|8330.3|8328.8|8327.7|413
1643392200000|2022-01-28 17:50:00|8329.1|8328.2|8329.8|8328.9|8331|8330|8328.9|8328|341
1643392500000|2022-01-28 17:55:00|8329.9|8329|8329.4|8328.5|8330.4|8329.5|8328.4|8327.3|314
1643392800000|2022-01-28 18:00:00|8329.5|8328.6|8329.1|8328.2|8330|8328.8|8327.8|8326.9|382
1643393100000|2022-01-28 18:05:00|8329|8328.1|8328.7|8327.8|8329.9|8329|8328.3|8327.4|281
1643393400000|2022-01-28 18:10:00|8328.8|8327.9|8329.6|8328.7|8331.1|8330.2|8328|8327.1|335
1643393700000|2022-01-28 18:15:00|8329.5|8328.6|8329.2|8328.3|8330.2|8329.3|8328.7|8327.8|257
1643394000000|2022-01-28 18:20:00|8329.1|8328.2|8329.6|8328.7|8330.8|8329.9|8329.1|8327.9|300
1643394300000|2022-01-28 18:25:00|8329.7|8328.8|8330.9|8330|8331.7|8330.8|8329.6|8328.7|338
1643394600000|2022-01-28 18:30:00|8330.8|8329.9|8330.6|8329.7|8331.5|8330.3|8329.4|8328.3|366
1643394900000|2022-01-28 18:35:00|8330.5|8329.6|8331.2|8330.3|8331.6|8330.4|8328.8|8327.7|370
1643395200000|2022-01-28 18:40:00|8331.3|8330.4|8332.6|8331.7|8332.9|8332|8331.2|8330.1|224
1643395500000|2022-01-28 18:45:00|8332.5|8331.6|8333.5|8332|8333.6|8332.7|8332.2|8330.9|286
1643395800000|2022-01-28 18:50:00|8333.4|8331.9|8332.8|8331.3|8333.9|8332.6|8331.9|8330.7|399
1643396100000|2022-01-28 18:55:00|8332.9|8331.4|8334.5|8333.6|8334.8|8333.8|8332.1|8330.9|396
1643396400000|2022-01-28 19:00:00|8334.6|8333.7|8332.8|8331.9|8334.6|8333.7|8332.3|8331.4|371
1643396700000|2022-01-28 19:05:00|8332.7|8331.8|8333.2|8332.3|8334|8333.1|8332.7|8331.8|328
1643397000000|2022-01-28 19:10:00|8333.3|8332.4|8333.5|8332.6|8334|8332.8|8332.9|8332|316
1643397300000|2022-01-28 19:15:00|8333.9|8332.4|8332.8|8331.9|8333.9|8332.8|8332.3|8331.4|320
1643397600000|2022-01-28 19:20:00|8332.9|8332|8333.6|8332.7|8334.5|8333.6|8332.8|8331.9|257
1643397900000|2022-01-28 19:25:00|8333.5|8332.6|8332.4|8331.5|8333.9|8333|8332.2|8331|231
1643398200000|2022-01-28 19:30:00|8332.5|8331.6|8332.5|8331.6|8333.2|8332.3|8331.6|8330.7|323
1643398500000|2022-01-28 19:35:00|8332.4|8331.5|8330.8|8329.9|8333|8332|8330.4|8329.2|296
1643398800000|2022-01-28 19:40:00|8330.7|8329.8|8330.1|8329.2|8330.8|8329.9|8329.6|8328.7|405
1643399100000|2022-01-28 19:45:00|8330|8329.1|8328.4|8327.5|8330.4|8329.5|8328|8327.1|267
1643399400000|2022-01-28 19:50:00|8328.5|8327.6|8328.1|8327.2|8329.3|8328.4|8327.5|8326.4|397
1643399700000|2022-01-28 19:55:00|8328.2|8327.3|8326.3|8325.4|8328.4|8327.5|8326.3|8325.4|443
1643400000000|2022-01-28 20:00:00|8326.4|8325.5|8325.2|8323.7|8327.4|8326.3|8324.6|8323.6|533
1643400300000|2022-01-28 20:05:00|8324.8|8323.9|8325.4|8323.9|8325.6|8324.4|8324.3|8323.1|321
1643400600000|2022-01-28 20:10:00|8325|8324.1|8324.8|8323.9|8326.5|8325.4|8324.8|8323.6|304
1643400900000|2022-01-28 20:15:00|8324.9|8324|8325|8324.1|8326.4|8325.1|8324.1|8323.2|365
1643401200000|2022-01-28 20:20:00|8324.9|8324|8324.4|8322.9|8325.5|8324.2|8323.4|8322.2|240
1643401500000|2022-01-28 20:25:00|8324.3|8322.8|8325.4|8323.9|8325.7|8324.6|8323.3|8322.1|346
1643401800000|2022-01-28 20:30:00|8325.3|8323.8|8323.8|8322.9|8325.8|8324.6|8323.3|8322.2|341
1643402100000|2022-01-28 20:35:00|8323.9|8323|8324|8323.1|8324.8|8323.7|8323.7|8322.4|328
1643402400000|2022-01-28 20:40:00|8324.1|8323.2|8323.3|8321.8|8324.4|8323.5|8322.6|8321.5|273
1643402700000|2022-01-28 20:45:00|8323.2|8321.7|8322|8321.1|8323.5|8322.3|8321.4|8320.2|313
1643403000000|2022-01-28 20:50:00|8321.7|8320.8|8322.1|8320.6|8323.4|8322.1|8321.2|8320.1|426
1643403300000|2022-01-28 20:55:00|8322.2|8320.7|8323.3|8322.4|8324|8322.8|8321.7|8320.5|457
1643403600000|2022-01-28 21:00:00|8323.6|8322.1|8324|8322.5|8324.9|8323.4|8322.7|8321.2|296
1643403900000|2022-01-28 21:05:00|8324.1|8322.6|8324.4|8322.9|8324.4|8322.9|8323.6|8322.1|124
1643404200000|2022-01-28 21:10:00|8324.5|8323|8324.8|8323.3|8325.1|8323.7|8323.9|8322.4|138
1643404500000|2022-01-28 21:15:00|8324.7|8323.2|8324|8323.1|8324.8|8323.5|8323.7|8322.2|160
1643404800000|2022-01-28 21:20:00|8324.4|8322.9|8321|8319.5|8324.5|8323.3|8320.7|8319.4|220
1643405100000|2022-01-28 21:25:00|8321.1|8319.6|8321.2|8319.7|8321.4|8320|8320.6|8319.1|123
1643405400000|2022-01-28 21:30:00|8321.3|8319.8|8322.2|8320.7|8322.2|8321|8321|8319.5|118
1643405700000|2022-01-28 21:35:00|8322.1|8320.6|8322.6|8321.1|8323.1|8321.6|8321.8|8320.3|193
1643406000000|2022-01-28 21:40:00|8322.8|8321.3|8321.7|8320.2|8323.3|8321.8|8321.3|8319.8|273
1643406300000|2022-01-28 21:45:00|8321.8|8320.3|8321.6|8320.1|8325.9|8320.8|8320|8315.1|520
1643406600000|2022-01-28 21:50:00|8321.5|8320|8322.8|8321.3|8328|8322.7|8320.3|8313.6|494
1643406900000|2022-01-28 21:55:00|8322.7|8321.2|8326.9|8315.9|8332|8322.9|8320.4|8309.8|1075
1643576400000|2022-01-30 21:00:00|8324.3|8309.1|8327.1|8306.1|8328.8|8311.7|8324.3|8304.6|12
1643576700000|2022-01-30 21:05:00|8328.3|8308.1|8324.5|8311.7|8328.3|8311.7|8324.5|8306.2|12
1643577000000|2022-01-30 21:10:00|8327.3|8306.3|8324.5|8311.7|8327.3|8311.7|8324.5|8306.3|2
1643577300000|2022-01-30 21:15:00|8327.3|8306.3|8324.5|8311.7|8327.3|8311.7|8324.5|8306.1|8
1643577600000|2022-01-30 21:20:00|8325.4|8311.4|8326.6|8311.8|8328.9|8311.8|8324.5|8308.6|14
1643577900000|2022-01-30 21:25:00|8325.5|8311.4|8330|8309.8|8334.6|8314.4|8325.5|8306.9|26
1643578200000|2022-01-30 21:30:00|8330.1|8309.9|8327.4|8311.8|8336.6|8320.2|8326.2|8309.8|50
1643578500000|2022-01-30 21:35:00|8327.7|8311.5|8326.9|8311.9|8334.6|8314.4|8326.9|8309.8|17
1643578800000|2022-01-30 21:40:00|8326.7|8312|8326.7|8312|8326.9|8312|8326.7|8311.4|5
1643579100000|2022-01-30 21:45:00|8330|8309.8|8326.9|8311.4|8334.6|8314.4|8326.4|8309.8|14
1643579400000|2022-01-30 21:50:00|8326.4|8311.9|8326.4|8311.9|8334.6|8314.4|8326.4|8309.8|6
1643579700000|2022-01-30 21:55:00|8329.3|8312.1|8329|8311.4|8334.6|8314.4|8326.6|8309.8|24
1643580000000|2022-01-30 22:00:00|8331.6|8313.5|8324.2|8313.2|8331.6|8316.6|8322|8305.9|79
1643580300000|2022-01-30 22:05:00|8324.6|8313.6|8321.2|8314.5|8326|8316.5|8320.9|8313|92
1643580600000|2022-01-30 22:10:00|8323.5|8315.3|8325.3|8314.8|8325.9|8315.7|8320.9|8313.5|85
1643580900000|2022-01-30 22:15:00|8324.7|8315.4|8321.8|8310.8|8325.8|8316|8320.4|8310.8|101
1643581200000|2022-01-30 22:20:00|8321.9|8310.9|8321.9|8312.8|8325.1|8314.5|8321.4|8310.8|143
1643581500000|2022-01-30 22:25:00|8322|8312.9|8321.3|8314.2|8326.4|8316|8321.2|8311.6|155
1643581800000|2022-01-30 22:30:00|8321.6|8313.2|8321.7|8315.1|8325.5|8315.7|8321.4|8312.7|317
1643582100000|2022-01-30 22:35:00|8321.8|8315.4|8321.5|8315.5|8325.1|8316.9|8321.1|8313.3|250
1643582400000|2022-01-30 22:40:00|8321.6|8315.4|8321.4|8314.6|8323|8317.1|8320.8|8313.1|383
1643582700000|2022-01-30 22:45:00|8321.5|8314.7|8321.6|8314.4|8326.2|8316.4|8321|8313.1|427
1643583000000|2022-01-30 22:50:00|8321.7|8314.5|8321.6|8312.5|8325.9|8315.7|8318.5|8310.6|478
1643583300000|2022-01-30 22:55:00|8320.1|8313.3|8324.2|8313.9|8324.9|8316.2|8318.7|8309.2|403
1643583600000|2022-01-30 23:00:00|8324.3|8313.3|8320.3|8317.6|8326.9|8319.8|8319.4|8312.7|1012
1643583900000|2022-01-30 23:05:00|8320.1|8317.7|8319.8|8317.5|8321.5|8318.9|8318.8|8316.8|544
1643584200000|2022-01-30 23:10:00|8319.9|8317.4|8319.5|8318|8320.6|8318.4|8318.8|8316.9|438
1643584500000|2022-01-30 23:15:00|8319.6|8318.1|8320.5|8319|8320.5|8319|8318.7|8317.2|298
1643584800000|2022-01-30 23:20:00|8320.6|8319.1|8320.5|8319|8321.2|8319.7|8320.1|8318.6|219
1643585100000|2022-01-30 23:25:00|8320.6|8319.1|8319.7|8318.2|8321|8319.5|8319.7|8318.2|138
1643585400000|2022-01-30 23:30:00|8319.8|8318.3|8319.5|8318|8320.2|8318.7|8318.5|8317|216
1643585700000|2022-01-30 23:35:00|8319.6|8318.1|8320.6|8319.1|8321|8319.5|8319.4|8317.9|171
1643586000000|2022-01-30 23:40:00|8320.5|8319|8321.2|8319.7|8321.5|8320|8319.9|8318.4|298
1643586300000|2022-01-30 23:45:00|8321.3|8319.8|8320.8|8319.3|8322|8320.5|8320.3|8318.8|386
1643586600000|2022-01-30 23:50:00|8320.7|8319.2|8322.1|8320.6|8323|8321.5|8319.9|8318.4|360
1643586900000|2022-01-30 23:55:00|8322|8320.5|8321.5|8320|8322.7|8321.2|8320.9|8319.4|380
1643587200000|2022-01-31 00:00:00|8321.6|8320.1|8323|8321.5|8323.5|8322.2|8321|8319.5|349
1643587500000|2022-01-31 00:05:00|8323.1|8321.6|8323|8321.5|8324.2|8322.8|8322.6|8321.1|311
1643587800000|2022-01-31 00:10:00|8323.1|8321.6|8322.2|8320.7|8323.4|8322.2|8322.1|8320.6|205
1643588100000|2022-01-31 00:15:00|8322.1|8320.6|8320.2|8318.7|8322.2|8320.9|8319.9|8318.6|242
1643588400000|2022-01-31 00:20:00|8320.1|8318.6|8321|8320.1|8321.2|8320.1|8319.4|8318.1|416
1643588700000|2022-01-31 00:25:00|8320.9|8320|8319.1|8317.6|8321.3|8320|8318.3|8316.8|561
1643589000000|2022-01-31 00:30:00|8319.2|8317.7|8318.6|8317.1|8319.2|8317.9|8318|8316.8|201
1643589300000|2022-01-31 00:35:00|8318.5|8317|8317.6|8316.7|8318.7|8317.5|8317.5|8316.1|238
1643589600000|2022-01-31 00:40:00|8317.7|8316.8|8318.1|8316.6|8318.5|8317.4|8317.5|8316.3|198
1643589900000|2022-01-31 00:45:00|8318.2|8316.7|8319.1|8317.6|8319.1|8317.9|8317.2|8315.9|177
1643590200000|2022-01-31 00:50:00|8319|8317.5|8317.3|8316.4|8319|8317.6|8317.1|8315.7|311
1643590500000|2022-01-31 00:55:00|8317.2|8316.3|8317.2|8315.7|8317.8|8316.5|8316.2|8315|369
1643590800000|2022-01-31 01:00:00|8317.1|8315.6|8315.5|8314|8317.7|8316.5|8315.2|8314|396
1643591100000|2022-01-31 01:05:00|8315.6|8314.1|8314.2|8312.7|8316|8314.6|8314|8312.5|331
1643591400000|2022-01-31 01:10:00|8314.3|8312.8|8315|8313.5|8315.5|8314|8314.2|8312.7|218
1643591700000|2022-01-31 01:15:00|8314.8|8313.3|8314.8|8313.9|8315.4|8314.2|8314.4|8313.1|308
1643592000000|2022-01-31 01:20:00|8314.9|8314|8316.1|8315.2|8316.5|8315.5|8314.8|8313.5|208
1643592300000|2022-01-31 01:25:00|8316|8315.1|8315.3|8313.8|8316.7|8315.6|8314.9|8313.7|246
1643592600000|2022-01-31 01:30:00|8315|8314.1|8316.4|8315.5|8316.8|8315.6|8314.6|8313.4|218
1643592900000|2022-01-31 01:35:00|8316.5|8315.6|8316.5|8315|8317.2|8316|8315.9|8314.6|254
1643593200000|2022-01-31 01:40:00|8316.3|8315.4|8315.8|8314.3|8316.4|8315.5|8314.8|8313.5|307
1643593500000|2022-01-31 01:45:00|8315.7|8314.2|8316.3|8314.8|8316.3|8315.2|8315.2|8314.1|265
1643593800000|2022-01-31 01:50:00|8316.4|8314.9|8317.9|8316.4|8318|8316.7|8315.6|8314.3|302
1643594100000|2022-01-31 01:55:00|8318|8316.5|8318.7|8317.8|8319.1|8318|8317.3|8315.9|251
1643594400000|2022-01-31 02:00:00|8318.6|8317.7|8319.2|8317.7|8319.4|8318.2|8317.8|8316.6|276
1643594700000|2022-01-31 02:05:00|8319.1|8317.6|8320.2|8318.7|8320.6|8319.3|8319|8317.6|284
1643595000000|2022-01-31 02:10:00|8320.3|8318.8|8320|8318.5|8320.5|8319.2|8319.6|8318.4|231
1643595300000|2022-01-31 02:15:00|8319.7|8318.8|8319.9|8319|8320.2|8319.1|8318.6|8317.6|313
1643595600000|2022-01-31 02:20:00|8319.8|8318.9|8321.1|8319.6|8321.3|8320.1|8319.3|8318.2|324
1643595900000|2022-01-31 02:25:00|8321|8319.5|8320.7|8319.2|8321.2|8320|8320.2|8318.9|186
1643596200000|2022-01-31 02:30:00|8320.8|8319.3|8320.7|8319.8|8321.1|8319.9|8320|8318.8|187
1643596500000|2022-01-31 02:35:00|8320.6|8319.7|8321.1|8319.6|8321.5|8320.2|8320.6|8319.4|223
1643596800000|2022-01-31 02:40:00|8321.2|8319.7|8321|8320.1|8321.5|8320.2|8320.6|8319.5|171
1643597100000|2022-01-31 02:45:00|8321.3|8319.8|8321.1|8319.6|8321.6|8320.4|8320.3|8319.1|202
1643597400000|2022-01-31 02:50:00|8321.2|8319.7|8321.1|8319.6|8321.6|8320.5|8320.5|8319|284
1643597700000|2022-01-31 02:55:00|8321.2|8319.7|8321.3|8320.4|8321.8|8320.7|8320.8|8319.5|275
1643598000000|2022-01-31 03:00:00|8321.2|8320.3|8322.5|8321.6|8322.7|8321.7|8321.1|8319.9|222
1643598300000|2022-01-31 03:05:00|8322.8|8321.3|8322.5|8321.6|8323|8321.8|8322.2|8321|271
1643598600000|2022-01-31 03:10:00|8322.6|8321.7|8322.6|8321.1|8322.9|8321.9|8321.5|8320.3|282
1643598900000|2022-01-31 03:15:00|8322.7|8321.2|8322.6|8321.1|8323|8321.8|8322.1|8320.7|255
1643599200000|2022-01-31 03:20:00|8322.7|8321.2|8321.5|8320|8322.9|8321.8|8321.2|8319.7|172
1643599500000|2022-01-31 03:25:00|8321.4|8319.9|8321.5|8320|8321.8|8320.7|8320.8|8319.5|127
1643599800000|2022-01-31 03:30:00|8321.2|8320.3|8321.5|8320|8322.1|8320.9|8321.1|8319.8|247
1643600100000|2022-01-31 03:35:00|8321.4|8319.9|8321.7|8320.2|8321.9|8320.7|8321.1|8319.8|216
1643600400000|2022-01-31 03:40:00|8321.3|8320.4|8322.6|8321.7|8323|8321.8|8320.8|8319.6|211
1643600700000|2022-01-31 03:45:00|8322.5|8321.6|8323.2|8322.3|8323.6|8322.4|8322.2|8321|205
1643601000000|2022-01-31 03:50:00|8323.3|8322.4|8323.2|8321.7|8323.9|8322.7|8322.8|8321.5|213
1643601300000|2022-01-31 03:55:00|8323|8322.1|8323.4|8321.9|8323.8|8322.6|8322.9|8321.8|168
1643601600000|2022-01-31 04:00:00|8323.5|8322|8324.2|8322.7|8324.4|8323.2|8323.3|8322|112
1643601900000|2022-01-31 04:05:00|8324|8323.1|8323|8321.5|8324.2|8323.1|8322.7|8321.5|122
1643602200000|2022-01-31 04:10:00|8323.1|8321.6|8323.4|8321.9|8323.5|8322.3|8322.7|8321.5|183
1643602500000|2022-01-31 04:15:00|8323.5|8322|8323|8321.5|8323.6|8322.4|8322.5|8321.4|144
1643602800000|2022-01-31 04:20:00|8322.9|8321.4|8322.4|8321.5|8323|8321.8|8322.3|8321.2|83
1643603100000|2022-01-31 04:25:00|8322.5|8321.6|8322.9|8321.4|8323.1|8322|8322.3|8321|179
1643603400000|2022-01-31 04:30:00|8322.8|8321.3|8323|8321.5|8323.6|8322.4|8322.5|8321.3|155
1643603700000|2022-01-31 04:35:00|8322.9|8321.4|8322.2|8321.3|8323.4|8322.1|8322.2|8321.1|195
1643604000000|2022-01-31 04:40:00|8322.3|8321.4|8322.6|8321.1|8322.7|8321.5|8321.6|8320.5|216
1643604300000|2022-01-31 04:45:00|8322.7|8321.2|8322.3|8320.8|8323.1|8321.8|8322|8320.7|188
1643604600000|2022-01-31 04:50:00|8322.2|8320.7|8322.3|8320.8|8322.3|8321.1|8321.4|8320.3|179
1643604900000|2022-01-31 04:55:00|8322.4|8320.9|8321.3|8319.8|8322.4|8321|8321.1|8319.6|188
1643605200000|2022-01-31 05:00:00|8321.4|8319.9|8321.5|8320|8321.6|8320.5|8320.7|8319.6|204
1643605500000|2022-01-31 05:05:00|8321.6|8320.1|8322.2|8321.3|8322.6|8321.4|8321.2|8319.9|156
1643605800000|2022-01-31 05:10:00|8322.3|8321.4|8321.1|8320.2|8322.3|8321.4|8320.9|8319.7|200
1643606100000|2022-01-31 05:15:00|8321.2|8320.3|8320.9|8320|8321.6|8320.4|8320.7|8319.6|173
1643606400000|2022-01-31 05:20:00|8321|8320.1|8321.2|8319.7|8321.8|8320.6|8320.7|8319.4|225
1643606700000|2022-01-31 05:25:00|8321.1|8319.6|8320.6|8319.7|8321.4|8320.1|8320.4|8319.1|193
1643607000000|2022-01-31 05:30:00|8320.7|8319.8|8320.6|8319.1|8321|8319.9|8320|8318.9|192
1643607300000|2022-01-31 05:35:00|8320.7|8319.2|8321.1|8319.6|8321.3|8320|8319.7|8318.3|281
1643607600000|2022-01-31 05:40:00|8321.2|8319.7|8321.7|8320.2|8321.8|8320.5|8320.9|8319.5|185
1643607900000|2022-01-31 05:45:00|8321.6|8320.1|8321.2|8319.7|8321.7|8320.7|8320.6|8319.4|263
1643608200000|2022-01-31 05:50:00|8321.1|8319.6|8321.1|8320.2|8321.4|8320.3|8320.5|8319.4|228
1643608500000|2022-01-31 05:55:00|8321|8320.1|8321.6|8320.7|8322.2|8321|8320.4|8319.4|294
1643608800000|2022-01-31 06:00:00|8321.5|8320.6|8320.2|8319.3|8321.9|8320.7|8320|8318.6|266
1643609100000|2022-01-31 06:05:00|8320.1|8319.2|8319.7|8318.2|8320.3|8319.4|8318.8|8317.7|295
1643609400000|2022-01-31 06:10:00|8319.3|8318.4|8320.1|8318.6|8320.8|8319.5|8318.9|8317.7|270
1643609700000|2022-01-31 06:15:00|8320.2|8318.7|8321|8319.5|8321.4|8320.1|8320.1|8318.6|175
1643610000000|2022-01-31 06:20:00|8320.7|8319.8|8317.7|8316.8|8321.1|8319.9|8317.6|8316.5|400
1643610300000|2022-01-31 06:25:00|8318|8317.1|8317.8|8316.9|8318.4|8317.2|8317.7|8316.5|156
1643610600000|2022-01-31 06:30:00|8317.9|8317|8318.1|8317.2|8318.5|8317.3|8317.4|8316.2|241
1643610900000|2022-01-31 06:35:00|8318.2|8317.3|8319.3|8317.8|8319.5|8318.4|8318.1|8316.9|224
1643611200000|2022-01-31 06:40:00|8319.1|8318.2|8318.5|8317.6|8319.3|8318.2|8317.9|8317|234
1643611500000|2022-01-31 06:45:00|8318.6|8317.7|8318.9|8317.4|8319.8|8318.7|8318.5|8317.3|193
1643611800000|2022-01-31 06:50:00|8318.8|8317.3|8317.6|8316.7|8319.2|8318.1|8316.9|8315.9|251
1643612100000|2022-01-31 06:55:00|8317.5|8316.6|8317.9|8316.4|8318.5|8317.3|8316.7|8315.5|281
1643612400000|2022-01-31 07:00:00|8318|8316.5|8319.6|8318.7|8319.9|8319|8317|8315.8|386
1643612700000|2022-01-31 07:05:00|8319.5|8318.6|8318.2|8317.3|8320.4|8319.5|8318.2|8317|342
1643613000000|2022-01-31 07:10:00|8318.1|8317.2|8318.2|8317.3|8318.9|8317.9|8318|8316.9|297
1643613300000|2022-01-31 07:15:00|8318.3|8317.4|8318.5|8317.6|8319.3|8318.4|8317.8|8316.9|342
1643613600000|2022-01-31 07:20:00|8318.4|8317.5|8318.8|8317.3|8320|8319.1|8318.4|8317.2|361
1643613900000|2022-01-31 07:25:00|8318.6|8317.7|8318|8317.1|8319.2|8318.3|8317.6|8316.7|316
1643614200000|2022-01-31 07:30:00|8317.9|8317|8320.2|8319.3|8320.7|8319.7|8317.1|8316.2|352
1643614500000|2022-01-31 07:35:00|8320.5|8319|8318.9|8318|8320.8|8319.8|8318.1|8317.2|363
1643614800000|2022-01-31 07:40:00|8318.8|8317.9|8319.4|8318.5|8321|8320|8318.8|8317.9|308
1643615100000|2022-01-31 07:45:00|8319.5|8318.6|8318.6|8317.1|8319.8|8318.7|8318.2|8317.1|395
1643615400000|2022-01-31 07:50:00|8318.5|8317|8316.8|8315.9|8319|8317.8|8316.8|8315.9|378
1643615700000|2022-01-31 07:55:00|8316.9|8316|8315.7|8314.2|8317.2|8316.1|8311.8|8310.8|557
1643616000000|2022-01-31 08:00:00|8315.8|8314.3|8313.3|8312.4|8317.2|8316.3|8312.8|8311.9|722
1643616300000|2022-01-31 08:05:00|8313.4|8312.5|8315.7|8314.8|8316|8315.1|8312.3|8311.3|566
1643616600000|2022-01-31 08:10:00|8315.8|8314.9|8315.3|8314.4|8318|8316.9|8315.2|8314.3|586
1643616900000|2022-01-31 08:15:00|8315.4|8314.5|8316|8315.1|8318.2|8317.3|8314.7|8313.7|570
1643617200000|2022-01-31 08:20:00|8316.1|8315.2|8317.4|8316.5|8318.2|8317.1|8315.8|8314.8|603
1643617500000|2022-01-31 08:25:00|8317.5|8316.6|8318.3|8317.4|8318.5|8317.6|8316.3|8315.4|425
1643617800000|2022-01-31 08:30:00|8318.2|8317.3|8317.8|8316.3|8319.3|8318.4|8317|8316.1|474
1643618100000|2022-01-31 08:35:00|8317.7|8316.2|8316.6|8315.7|8318.6|8317.7|8315.7|8314.8|495
1643618400000|2022-01-31 08:40:00|8316.7|8315.8|8312.3|8311.4|8317.4|8316.4|8312.3|8311.4|519
1643618700000|2022-01-31 08:45:00|8312.4|8311.5|8313.7|8312.8|8315|8314.1|8312.2|8311.3|467
1643619000000|2022-01-31 08:50:00|8313.8|8312.9|8312.5|8311.6|8314.8|8313.9|8311.8|8310.9|440
1643619300000|2022-01-31 08:55:00|8312.3|8311.4|8316.6|8315.1|8317.1|8315.8|8312.3|8311.4|467
1643619600000|2022-01-31 09:00:00|8316.5|8315.6|8315.6|8314.7|8317.1|8315.8|8314.3|8313.1|487
1643619900000|2022-01-31 09:05:00|8315.5|8314.6|8315.5|8314.6|8317.3|8316.4|8314.6|8313.7|439
1643620200000|2022-01-31 09:10:00|8315.6|8314.7|8315.5|8314.6|8317.3|8316.4|8315.4|8314.5|344
1643620500000|2022-01-31 09:15:00|8315.6|8314.7|8313.7|8312.8|8315.7|8314.8|8313.1|8312.2|457
1643620800000|2022-01-31 09:20:00|8313.8|8312.9|8315.8|8314.9|8316.9|8315.8|8313.6|8312.7|407
1643621100000|2022-01-31 09:25:00|8315.9|8315|8313.6|8312.7|8316|8315.1|8313.5|8312.4|360
1643621400000|2022-01-31 09:30:00|8313.7|8312.8|8312.6|8311.1|8314.3|8313.1|8312|8311|332
1643621700000|2022-01-31 09:35:00|8312.2|8311.3|8312.4|8311.5|8313.2|8312.3|8310.8|8309.9|383
1643622000000|2022-01-31 09:40:00|8312.5|8311.6|8312.7|8311.8|8314.3|8313.4|8310.9|8310|472
1643622300000|2022-01-31 09:45:00|8312.6|8311.7|8311.7|8310.8|8312.6|8311.7|8311.1|8310.2|394
1643622600000|2022-01-31 09:50:00|8311.8|8310.9|8311|8310.1|8313.5|8312.6|8311|8310.1|461
1643622900000|2022-01-31 09:55:00|8311.1|8310.2|8312.2|8310.7|8312.6|8311.4|8310.9|8309.6|420
1643623200000|2022-01-31 10:00:00|8312.3|8310.8|8314.5|8313.6|8315|8314|8311.9|8310.4|606
1643623500000|2022-01-31 10:05:00|8314.4|8313.5|8315.4|8314.5|8316.2|8315.1|8314.3|8313.2|402
1643623800000|2022-01-31 10:10:00|8315.5|8314.6|8314.4|8313.5|8315.8|8314.9|8313.3|8312.4|330
1643624100000|2022-01-31 10:15:00|8314.3|8313.4|8314.4|8313.5|8315.4|8314.2|8313.9|8313|407
1643624400000|2022-01-31 10:20:00|8314.3|8313.4|8316.4|8315.5|8316.5|8315.5|8311.8|8310.7|507
1643624700000|2022-01-31 10:25:00|8316.5|8315.6|8315.5|8314.6|8316.9|8316|8313.4|8312.5|391
1643625000000|2022-01-31 10:30:00|8315.4|8314.5|8316.2|8315.3|8317.1|8316.2|8313.9|8312.8|389
1643625300000|2022-01-31 10:35:00|8316.1|8315.2|8311.8|8310.9|8316.4|8315.5|8311.7|8310.8|261
1643625600000|2022-01-31 10:40:00|8311.9|8311|8311.3|8310.4|8312.3|8311.2|8310.3|8309.3|386
1643625900000|2022-01-31 10:45:00|8311.6|8310.1|8310.4|8309.5|8312.6|8311.7|8310.1|8308.9|339
1643626200000|2022-01-31 10:50:00|8310.5|8309.6|8311|8310.1|8312.1|8311|8309.1|8308|346
1643626500000|2022-01-31 10:55:00|8311.1|8310.2|8310.5|8309|8311.1|8310.2|8308.4|8307.5|469
1643626800000|2022-01-31 11:00:00|8310.2|8309.3|8310.1|8309.2|8310.8|8309.9|8308.6|8307.7|343
1643627100000|2022-01-31 11:05:00|8310.2|8309.3|8311|8310.1|8311.6|8310.5|8309|8308.1|373
1643627400000|2022-01-31 11:10:00|8310.9|8310|8310|8309.1|8311.2|8310.3|8308.5|8307.6|353
1643627700000|2022-01-31 11:15:00|8310.1|8309.2|8310.3|8309.4|8310.9|8310|8308.6|8307.7|412
1643628000000|2022-01-31 11:20:00|8310.4|8309.5|8308.5|8307.6|8310.8|8309.9|8308.2|8307.3|343
1643628300000|2022-01-31 11:25:00|8308.6|8307.7|8308.6|8307.1|8309.2|8308.3|8307|8306.1|371
1643628600000|2022-01-31 11:30:00|8308.3|8307.4|8307.2|8306.3|8308.8|8307.9|8306.5|8305.4|398
1643628900000|2022-01-31 11:35:00|8307.1|8306.2|8310.1|8309.2|8310.3|8309.3|8305.4|8304.5|420
1643629200000|2022-01-31 11:40:00|8310|8309.1|8308|8307.1|8310.7|8309.7|8306.4|8305.5|325
1643629500000|2022-01-31 11:45:00|8308.1|8307.2|8312.4|8311.5|8312.4|8311.5|8308|8307.1|360
1643629800000|2022-01-31 11:50:00|8312.3|8311.4|8313.2|8312.3|8313.7|8312.7|8310.6|8309.4|363
1643630100000|2022-01-31 11:55:00|8313.3|8312.4|8325.7|8324.8|8326.1|8324.8|8313.3|8312.4|815
1643630400000|2022-01-31 12:00:00|8326.1|8324.6|8325.6|8324.7|8331.5|8330.5|8324.4|8323.5|933
1643630700000|2022-01-31 12:05:00|8325.5|8324.6|8325.9|8325|8326.4|8325.5|8323.6|8322.6|557
1643631000000|2022-01-31 12:10:00|8325.8|8324.9|8323.4|8321.9|8327|8326.1|8321.3|8320.4|492
1643631300000|2022-01-31 12:15:00|8323.3|8321.8|8319.2|8318.3|8323.4|8322.5|8319.1|8318.1|547
1643631600000|2022-01-31 12:20:00|8319.1|8318.2|8318.7|8317.2|8319.8|8318.9|8317.6|8316.6|491
1643631900000|2022-01-31 12:25:00|8318.6|8317.1|8317.1|8316.2|8318.9|8317.7|8315.4|8314.5|464
1643632200000|2022-01-31 12:30:00|8317.2|8316.3|8315.5|8314.6|8317.5|8316.6|8314|8313.1|500
1643632500000|2022-01-31 12:35:00|8315.6|8314.7|8313.5|8312.6|8318|8317|8313.3|8312.2|465
1643632800000|2022-01-31 12:40:00|8313.3|8312.4|8315.3|8314.4|8316|8315.1|8311.3|8310|564
1643633100000|2022-01-31 12:45:00|8315.2|8314.3|8317|8316.1|8317.7|8316.8|8315.1|8313.9|534
1643633400000|2022-01-31 12:50:00|8316.9|8316|8316.5|8315.6|8317.8|8316.8|8315.9|8315|392
1643633700000|2022-01-31 12:55:00|8316.4|8315.5|8314.2|8312.7|8317.7|8316.7|8313.3|8312.1|603
1643634000000|2022-01-31 13:00:00|8314.3|8312.8|8312.5|8311.6|8316|8315|8311.6|8310.7|665
1643634300000|2022-01-31 13:05:00|8312.7|8311.8|8315.2|8314.3|8316.3|8315.4|8312.7|8311.8|614
1643634600000|2022-01-31 13:10:00|8315.3|8314.4|8315.5|8314.6|8316.1|8314.9|8313.9|8313|458
1643634900000|2022-01-31 13:15:00|8315.4|8314.5|8317.8|8316.9|8318.4|8317.4|8315.1|8313.9|458
1643635200000|2022-01-31 13:20:00|8317.7|8316.8|8320.4|8319.5|8320.8|8319.8|8317.1|8316.2|545
1643635500000|2022-01-31 13:25:00|8320.5|8319.6|8320.9|8320|8322.6|8321.4|8319|8318|465
1643635800000|2022-01-31 13:30:00|8320.8|8319.9|8322.1|8321.2|8322.4|8321.5|8319.3|8318.4|553
1643636100000|2022-01-31 13:35:00|8322.2|8321.3|8327.7|8326.8|8328|8327|8320.7|8319.8|749
1643636400000|2022-01-31 13:40:00|8327.9|8326.4|8328.8|8327.9|8329.7|8328.5|8325.3|8324.1|869
1643636700000|2022-01-31 13:45:00|8328.9|8328|8327.9|8327|8330.3|8329.4|8327.1|8326.1|618
1643637000000|2022-01-31 13:50:00|8327.8|8326.9|8327|8326.1|8328.7|8327.5|8325.5|8324.4|663
1643637300000|2022-01-31 13:55:00|8326.8|8325.9|8327.2|8326.3|8327.4|8326.4|8324.8|8323.6|563
1643637600000|2022-01-31 14:00:00|8327.1|8326.2|8329.5|8328.6|8330.3|8329.4|8326.7|8325.8|618
1643637900000|2022-01-31 14:05:00|8329.4|8328.5|8330.9|8330|8331.2|8330.1|8328.6|8327.2|698
1643638200000|2022-01-31 14:10:00|8331|8330.1|8332.5|8331.6|8333|8332.1|8329.9|8329|521
1643638500000|2022-01-31 14:15:00|8332.6|8331.7|8332.2|8331.3|8333.6|8332.7|8332|8331.1|510
1643638800000|2022-01-31 14:20:00|8332.1|8331.2|8331.4|8330.5|8334.6|8333.3|8331.3|8330.4|613
1643639100000|2022-01-31 14:25:00|8331.6|8330.1|8329.6|8328.7|8331.6|8330.6|8327.9|8326.9|598
1643639400000|2022-01-31 14:30:00|8329.5|8328.6|8330.2|8329.3|8333|8332.1|8329.3|8328.4|804
1643639700000|2022-01-31 14:35:00|8330.3|8329.4|8331.9|8331|8333.2|8332|8330.3|8329.4|654
1643640000000|2022-01-31 14:40:00|8332|8331.1|8329.2|8328.3|8333.2|8332.1|8329.1|8327.9|676
1643640300000|2022-01-31 14:45:00|8329.1|8328.2|8332.9|8332|8333.8|8332.9|8328.5|8327.3|596
1643640600000|2022-01-31 14:50:00|8332.8|8331.9|8331.1|8330.2|8334.1|8333.2|8329.5|8328.6|670
1643640900000|2022-01-31 14:55:00|8330.9|8330|8334.2|8332.7|8334.7|8333.5|8330.7|8329.8|778
1643641200000|2022-01-31 15:00:00|8334.1|8332.6|8331.3|8329.8|8334.6|8333.4|8330.5|8329.4|830
1643641500000|2022-01-31 15:05:00|8331.2|8329.7|8326.3|8324.8|8331.9|8330.7|8325.8|8324.4|574
1643641800000|2022-01-31 15:10:00|8326.2|8324.7|8327.8|8326.9|8328.1|8327|8325|8323.7|643
1643642100000|2022-01-31 15:15:00|8327.9|8327|8327.7|8326.2|8329|8327.9|8326.2|8324.9|837
1643642400000|2022-01-31 15:20:00|8327.6|8326.7|8331.7|8330.2|8331.8|8330.3|8325|8323.9|808
1643642700000|2022-01-31 15:25:00|8331.6|8330.1|8335|8333.5|8336.4|8335|8330.2|8328.9|768
1643643000000|2022-01-31 15:30:00|8334.9|8333.4|8332.2|8331.3|8336|8334.5|8331.1|8329.9|740
1643643300000|2022-01-31 15:35:00|8332.1|8331.2|8336.5|8335|8337.3|8335.9|8331.4|8330.2|689
1643643600000|2022-01-31 15:40:00|8336.2|8335.3|8334.2|8332.7|8336.7|8335.6|8332.6|8331.1|824
1643643900000|2022-01-31 15:45:00|8334.1|8332.6|8342.8|8341.3|8344.4|8342.9|8333.9|8332.6|933
1643644200000|2022-01-31 15:50:00|8342.6|8341.1|8350|8348.5|8350.1|8348.6|8341.1|8339.8|986
1643644500000|2022-01-31 15:55:00|8350.1|8348.6|8354.9|8353.4|8358.2|8356.9|8349.3|8347.8|1490
1643644800000|2022-01-31 16:00:00|8355|8353.5|8350.8|8349.3|8358.4|8357.1|8347.9|8346.4|1343
1643645100000|2022-01-31 16:05:00|8350.9|8349.4|8352.1|8350.6|8353.2|8351.9|8349.1|8347.9|1022
1643645400000|2022-01-31 16:10:00|8352|8350.5|8351.9|8350.4|8353.4|8352.3|8349.9|8348.8|818
1643645700000|2022-01-31 16:15:00|8351.7|8350.2|8349.3|8347.8|8351.8|8350.5|8348.1|8346.6|690
1643646000000|2022-01-31 16:20:00|8349|8348.1|8344.8|8343.3|8349.5|8348.1|8344.2|8342.9|635
1643646300000|2022-01-31 16:25:00|8344.9|8343.4|8347.7|8346.2|8348.1|8346.6|8344.2|8342.9|622
1643646600000|2022-01-31 16:30:00|8347.9|8346.4|8346.3|8345.4|8347.9|8346.4|8345|8343.7|603
1643646900000|2022-01-31 16:35:00|8346.4|8345.5|8350.3|8348.8|8350.9|8349.7|8346.3|8345|548
1643647200000|2022-01-31 16:40:00|8350.1|8348.6|8346.9|8345.4|8350.6|8349.3|8346.7|8345.4|587
1643647500000|2022-01-31 16:45:00|8347|8345.5|8347.2|8345.7|8347.8|8346.6|8345.2|8343.9|467
1643647800000|2022-01-31 16:50:00|8347.3|8345.8|8344.4|8342.9|8347.5|8346.2|8343.9|8342.6|531
1643648100000|2022-01-31 16:55:00|8344.1|8343.2|8343|8342.1|8345.1|8343.9|8342.5|8341.2|483
1643648400000|2022-01-31 17:00:00|8342.9|8342|8344.2|8342.7|8344.7|8343.5|8342.5|8341.4|568
1643648700000|2022-01-31 17:05:00|8344.3|8342.8|8348.1|8347.2|8348.6|8347.5|8344.2|8342.7|453
1643649000000|2022-01-31 17:10:00|8348.5|8347|8350|8348.5|8350.5|8349.6|8347.6|8346.4|378
1643649300000|2022-01-31 17:15:00|8349.8|8348.3|8348.4|8346.9|8349.9|8348.8|8347.7|8346.5|400
1643649600000|2022-01-31 17:20:00|8348|8347.1|8348.2|8347.3|8348.7|8347.4|8346.4|8345.1|480
1643649900000|2022-01-31 17:25:00|8348.5|8347|8350.7|8349.2|8350.7|8349.5|8347.5|8346.2|372
1643650200000|2022-01-31 17:30:00|8349.9|8349|8351.9|8350.4|8352.7|8351.4|8349.9|8348.8|302
1643650500000|2022-01-31 17:35:00|8351.7|8350.2|8351.6|8350.1|8352.4|8351.2|8350.7|8349.5|393
1643650800000|2022-01-31 17:40:00|8351.7|8350.2|8352|8350.5|8352.6|8351.2|8351.2|8349.9|326
1643651100000|2022-01-31 17:45:00|8351.9|8350.4|8351.4|8349.9|8352.2|8351|8350.5|8349.3|312
1643651400000|2022-01-31 17:50:00|8351.5|8350|8352.3|8350.8|8352.8|8351.4|8350.8|8349.6|317
1643651700000|2022-01-31 17:55:00|8352.2|8350.7|8350.3|8349.4|8352.3|8350.8|8349.9|8348.8|356
1643652000000|2022-01-31 18:00:00|8350.4|8349.5|8350.7|8349.2|8351.3|8350|8350.2|8348.9|332
1643652300000|2022-01-31 18:05:00|8350.8|8349.3|8350.1|8348.6|8351.4|8350.1|8349.9|8348.6|395
1643652600000|2022-01-31 18:10:00|8350.3|8348.8|8351.4|8349.9|8351.7|8350.5|8349.9|8348.6|386
1643652900000|2022-01-31 18:15:00|8351.2|8349.7|8352.5|8351.6|8353.2|8352|8350.8|8349.6|361
1643653200000|2022-01-31 18:20:00|8352.9|8351.4|8351.2|8349.7|8352.9|8351.6|8350.4|8349.1|316
1643653500000|2022-01-31 18:25:00|8351.1|8349.6|8351.9|8350.4|8352.4|8351.1|8350.4|8349.3|342
1643653800000|2022-01-31 18:30:00|8351.8|8350.3|8353.2|8351.7|8353.3|8352|8350.8|8349.4|448
1643654100000|2022-01-31 18:35:00|8353|8352.1|8352.8|8351.3|8353.9|8352.9|8351.9|8350.8|359
1643654400000|2022-01-31 18:40:00|8352.7|8351.2|8355|8353.5|8355|8353.7|8351.7|8350.4|394
1643654700000|2022-01-31 18:45:00|8354.9|8353.4|8352.2|8350.7|8355.4|8354.2|8351.5|8350.4|390
1643655000000|2022-01-31 18:50:00|8352|8351.1|8353.9|8352.4|8354.1|8352.9|8351.9|8350.6|239
1643655300000|2022-01-31 18:55:00|8354|8352.5|8352.8|8351.3|8354.8|8353.5|8352|8350.7|368
1643655600000|2022-01-31 19:00:00|8352.7|8351.2|8353.5|8352|8353.9|8352.7|8352.2|8351|379
1643655900000|2022-01-31 19:05:00|8353.6|8352.1|8352.3|8350.8|8353.6|8352.1|8352|8350.8|192
1643656200000|2022-01-31 19:10:00|8352.4|8350.9|8351.4|8349.9|8353.4|8352|8350.8|8349.6|294
1643656500000|2022-01-31 19:15:00|8351.3|8349.8|8351.5|8350|8351.8|8350.4|8350.7|8349.5|243
1643656800000|2022-01-31 19:20:00|8351.6|8350.1|8352.5|8351|8353.1|8351.6|8351.6|8350.1|205
1643657100000|2022-01-31 19:25:00|8352.4|8350.9|8353.6|8352.1|8354|8352.5|8352.1|8350.8|294
1643657400000|2022-01-31 19:30:00|8353.7|8352.2|8353.4|8351.9|8353.9|8352.5|8352.7|8351.5|278
1643657700000|2022-01-31 19:35:00|8353.3|8351.8|8354.9|8353.4|8355|8353.9|8353|8351.7|267
1643658000000|2022-01-31 19:40:00|8355|8353.5|8357.6|8356.1|8357.8|8356.6|8354.6|8353.4|291
1643658300000|2022-01-31 19:45:00|8357.5|8356|8358.2|8356.7|8358.4|8357.1|8357|8355.7|308
1643658600000|2022-01-31 19:50:00|8358.1|8356.6|8356.2|8354.7|8358.6|8357.2|8355.9|8354.7|485
1643658900000|2022-01-31 19:55:00|8356.3|8354.8|8355.1|8354.2|8356.8|8355.6|8353.5|8352.2|600
1643659200000|2022-01-31 20:00:00|8355|8354.1|8355.8|8354.3|8356.1|8354.9|8354.6|8353.3|407
1643659500000|2022-01-31 20:05:00|8355.5|8354.6|8356.4|8354.9|8356.5|8355.3|8354|8353|323
1643659800000|2022-01-31 20:10:00|8356.3|8354.8|8358.8|8357.3|8359.3|8357.8|8356.2|8354.7|296
1643660100000|2022-01-31 20:15:00|8358.7|8357.2|8358.7|8357.2|8359.1|8357.7|8357.6|8356.3|358
1643660400000|2022-01-31 20:20:00|8358.8|8357.3|8357.9|8356.4|8359|8357.5|8356.3|8355|344
1643660700000|2022-01-31 20:25:00|8357.8|8356.3|8357.1|8355.6|8358.4|8357.2|8356.7|8355.3|353
1643661000000|2022-01-31 20:30:00|8357|8355.5|8355.6|8354.1|8357.8|8356.5|8355.1|8353.8|410
1643661300000|2022-01-31 20:35:00|8355.5|8354|8354.7|8353.2|8355.5|8354.1|8353.8|8352.4|323
1643661600000|2022-01-31 20:40:00|8354.8|8353.3|8354.4|8352.9|8355.1|8353.9|8353.4|8352|315
1643661900000|2022-01-31 20:45:00|8354.3|8352.8|8352.2|8350.7|8354.5|8353|8352|8350.7|430
1643662200000|2022-01-31 20:50:00|8352.1|8350.6|8352.4|8350.9|8353.8|8352.8|8350.5|8349.3|417
1643662500000|2022-01-31 20:55:00|8352|8351.1|8354.5|8353|8354.6|8353.1|8352|8350.7|548
1643662800000|2022-01-31 21:00:00|8354.6|8353.1|8354.5|8353|8355.2|8354.1|8353.4|8351.9|399
1643663100000|2022-01-31 21:05:00|8354.6|8353.1|8354.2|8352.7|8355|8353.7|8353.9|8352.5|167
1643663400000|2022-01-31 21:10:00|8354.1|8352.6|8355.6|8354.1|8356.2|8354.7|8353.7|8352.2|235
1643663700000|2022-01-31 21:15:00|8355.7|8354.2|8355.9|8354.4|8356|8354.6|8354.8|8353.5|143
1643664000000|2022-01-31 21:20:00|8356|8354.5|8355.2|8353.7|8356|8354.5|8354.9|8353.5|137
1643664300000|2022-01-31 21:25:00|8355|8353.5|8354.1|8352.6|8355.6|8354.2|8354|8352.5|183
1643664600000|2022-01-31 21:30:00|8354|8352.5|8354.8|8353.3|8355|8353.6|8353.8|8352.3|147
1643664900000|2022-01-31 21:35:00|8354.7|8353.2|8354.5|8353|8355|8353.5|8353.9|8352.4|126
1643665200000|2022-01-31 21:40:00|8354.6|8353.1|8355.4|8353.9|8355.5|8354|8354.5|8353|220
1643665500000|2022-01-31 21:45:00|8355.5|8354|8354.8|8353.3|8355.5|8354|8354.4|8352.9|180
1643665800000|2022-01-31 21:50:00|8354.7|8353.2|8356.2|8353.8|8358.5|8354.4|8354.6|8350|573
1643666100000|2022-01-31 21:55:00|8356.3|8353.9|8357.7|8349.6|8359|8354.6|8354.9|8347.3|983
1643666400000|2022-01-31 22:00:00|8358.2|8349.1|8357.4|8347.4|8358.9|8349.6|8356.8|8347.3|33
1643666700000|2022-01-31 22:05:00|8358.5|8348.5|8359.4|8348.4|8361.3|8350.3|8356.9|8346.2|50
1643667000000|2022-01-31 22:10:00|8360.8|8349.8|8358.7|8347.7|8362.5|8351.5|8356.7|8345.7|271
1643667300000|2022-01-31 22:15:00|8358.8|8347.8|8359.1|8348.1|8359.9|8348.9|8357.7|8346.7|185
1643667600000|2022-01-31 22:20:00|8359.2|8348.2|8358.9|8347.9|8360.1|8349.1|8357.7|8346.7|198
1643667900000|2022-01-31 22:25:00|8359|8348|8358.6|8347.6|8360.3|8349.3|8357.2|8346.2|273
1643668200000|2022-01-31 22:30:00|8358.4|8347.4|8359.3|8348.3|8359.9|8348.9|8356|8345|227
1643668500000|2022-01-31 22:35:00|8359.5|8348.5|8358.1|8348.2|8360.9|8350.8|8353.3|8342.3|312
1643668800000|2022-01-31 22:40:00|8358.4|8348.7|8358.3|8347.3|8359.8|8350.4|8357|8346|242
1643669100000|2022-01-31 22:45:00|8357.5|8346.5|8358.3|8347.3|8359.8|8350.1|8357.2|8346.5|387
1643669400000|2022-01-31 22:50:00|8358.4|8347.4|8358.4|8348.6|8359.7|8350.6|8357.3|8346.6|330
1643669700000|2022-01-31 22:55:00|8358.9|8348|8358.6|8348.7|8359.2|8351.1|8357.4|8347.6|320
1643670000000|2022-01-31 23:00:00|8358.3|8347.9|8356.8|8348|8359|8350.4|8353.6|8342.6|667
1643670300000|2022-01-31 23:05:00|8356.7|8349.9|8357.6|8349.5|8358.8|8352.6|8355.4|8346.1|854
1643670600000|2022-01-31 23:10:00|8357.7|8349.4|8356.7|8350.9|8359.3|8352.5|8354.8|8347.6|750
1643670900000|2022-01-31 23:15:00|8355.5|8352.3|8352.8|8351.3|8357.1|8352.7|8352.6|8348.4|754
1643671200000|2022-01-31 23:20:00|8353.1|8350.1|8352.3|8350.8|8354.7|8351.9|8352.2|8349.6|370
1643671500000|2022-01-31 23:25:00|8352.4|8350.9|8353.9|8350.1|8355.3|8351.2|8352.1|8348.4|141
1643671800000|2022-01-31 23:30:00|8352.6|8351.1|8353.5|8348.6|8354.4|8351.5|8351.4|8347.4|661
1643672100000|2022-01-31 23:35:00|8352.5|8349.3|8352.7|8349.6|8354.6|8351|8351.6|8347.8|627
1643672400000|2022-01-31 23:40:00|8352.8|8349.2|8352.4|8350.9|8356|8351.2|8351.8|8346.7|477
1643672700000|2022-01-31 23:45:00|8352.5|8351|8352.5|8351|8352.9|8351.4|8352.4|8350.9|89
1643673000000|2022-01-31 23:50:00|8352.4|8350.9|8352.9|8351.4|8353.1|8351.6|8352.2|8350.7|109
1643673300000|2022-01-31 23:55:00|8352.8|8351.3|8352.7|8351.2|8352.9|8351.4|8352.2|8350.7|119
1643673600000|2022-02-01 00:00:00|8352.6|8351.1|8354.5|8353|8355.7|8354.2|8352.4|8350.9|325
1643673900000|2022-02-01 00:05:00|8354.4|8352.9|8355.6|8354.1|8355.7|8354.2|8354.1|8352.6|414
1643674200000|2022-02-01 00:10:00|8355.5|8354|8354.4|8352.9|8355.6|8354.1|8354.2|8352.7|172
1643674500000|2022-02-01 00:15:00|8354.3|8352.8|8353.8|8352.3|8354.6|8353.1|8353.4|8351.9|158
1643674800000|2022-02-01 00:20:00|8353.9|8352.4|8353.6|8352.1|8354.2|8352.8|8353.3|8352|100
1643675100000|2022-02-01 00:25:00|8353.7|8352.2|8353.7|8352.2|8353.9|8352.4|8353.3|8351.8|101
1643675400000|2022-02-01 00:30:00|8353.8|8352.3|8352.6|8351.1|8354.5|8353|8352.4|8351.1|154
1643675700000|2022-02-01 00:35:00|8352.7|8351.2|8351.9|8350.4|8353.1|8351.6|8351.7|8350.2|133
1643676000000|2022-02-01 00:40:00|8352|8350.5|8351.6|8350.1|8352.4|8351.1|8351.6|8350.1|168
1643676300000|2022-02-01 00:45:00|8351.5|8350|8352.5|8351|8352.7|8351.2|8350.9|8349.4|161
1643676600000|2022-02-01 00:50:00|8352.6|8351.1|8353.2|8351.7|8353.6|8352.1|8352|8350.5|299
1643676900000|2022-02-01 00:55:00|8352.7|8351.2|8354|8351.6|8356|8352.8|8352.7|8349.4|362
1643677200000|2022-02-01 01:00:00|8355.4|8351.1|8353.2|8351.7|8357.5|8353.3|8353.2|8348.9|643
1643677500000|2022-02-01 01:05:00|8353.4|8349.6|8352.5|8351|8354|8352.5|8352.3|8348.4|540
1643677800000|2022-02-01 01:10:00|8352.7|8351.2|8351.9|8350.4|8353|8351.5|8351.2|8348.8|290
1643678100000|2022-02-01 01:15:00|8351.8|8350.3|8351.8|8350.3|8352.8|8351.3|8351.7|8350.2|205
1643678400000|2022-02-01 01:20:00|8351.7|8350.2|8353.1|8351.6|8353.4|8352.1|8351.6|8350.1|197
1643678700000|2022-02-01 01:25:00|8352.8|8351.3|8353.7|8352.2|8354|8352.5|8352.8|8351.3|226
1643679000000|2022-02-01 01:30:00|8353.6|8352.1|8353.7|8352.2|8354.2|8352.7|8352.6|8351.1|267
1643679300000|2022-02-01 01:35:00|8353.6|8352.1|8352.5|8351.6|8353.9|8352.4|8352.5|8351.2|171
1643679600000|2022-02-01 01:40:00|8352.9|8351.4|8353.4|8351.9|8353.4|8351.9|8352.6|8351.1|186
1643679900000|2022-02-01 01:45:00|8353.3|8351.8|8354|8352.5|8354.1|8352.6|8353|8351.5|129
1643680200000|2022-02-01 01:50:00|8353.9|8352.4|8355.2|8353.7|8355.3|8353.9|8353.9|8352.4|170
1643680500000|2022-02-01 01:55:00|8355.1|8353.6|8354.4|8352.9|8355.2|8353.7|8353.5|8352|179
1643680800000|2022-02-01 02:00:00|8354.3|8352.8|8354.7|8353.2|8354.7|8353.4|8353.3|8352.1|157
1643681100000|2022-02-01 02:05:00|8354.5|8353|8354.9|8353.4|8355|8353.5|8354|8352.5|122
1643681400000|2022-02-01 02:10:00|8354.8|8353.3|8354.1|8352.6|8354.9|8353.4|8354.1|8352.6|114
1643681700000|2022-02-01 02:15:00|8354.2|8352.7|8353.7|8352.2|8354.2|8352.7|8353.4|8351.9|180
1643682000000|2022-02-01 02:20:00|8353.6|8352.1|8352.8|8351.3|8353.7|8352.2|8352.6|8351.1|158
1643682300000|2022-02-01 02:25:00|8352.9|8351.4|8352.8|8351.3|8353.2|8351.7|8352.7|8351.2|150
1643682600000|2022-02-01 02:30:00|8352.9|8351.4|8354.2|8352.7|8354.2|8352.7|8352.8|8351.3|173
1643682900000|2022-02-01 02:35:00|8354.3|8352.8|8355.3|8353.8|8355.7|8354.2|8354.3|8352.8|243
1643683200000|2022-02-01 02:40:00|8355.2|8353.7|8354.8|8353.3|8355.6|8354.1|8354.3|8353|168
1643683500000|2022-02-01 02:45:00|8354.7|8353.2|8354.2|8352.7|8355.2|8353.7|8354.1|8352.6|110
1643683800000|2022-02-01 02:50:00|8354.1|8352.6|8353.6|8352.1|8354.5|8353|8353.1|8351.6|165
1643684100000|2022-02-01 02:55:00|8353.5|8352|8355.1|8353.6|8355.2|8353.7|8353.5|8352|106
1643684400000|2022-02-01 03:00:00|8355|8353.5|8356|8354.5|8356.1|8354.8|8354.9|8353.4|161
1643684700000|2022-02-01 03:05:00|8355.7|8354.8|8355.6|8354.1|8356.4|8355.1|8355|8353.8|235
1643685000000|2022-02-01 03:10:00|8355.5|8354|8354.5|8353|8355.8|8354.6|8354.3|8353|208
1643685300000|2022-02-01 03:15:00|8354.6|8353.1|8354.9|8353.4|8355.3|8354.1|8354.3|8352.9|222
1643685600000|2022-02-01 03:20:00|8354.8|8353.3|8354|8352.5|8355.1|8353.8|8353.7|8352.4|254
1643685900000|2022-02-01 03:25:00|8354.1|8352.6|8354.2|8352.7|8354.9|8353.4|8353.6|8352.1|270
1643686200000|2022-02-01 03:30:00|8354.1|8352.6|8356.9|8355.4|8356.9|8355.6|8353.9|8352.6|576
1643686500000|2022-02-01 03:35:00|8356.8|8355.3|8357.4|8355.9|8358|8356.5|8356.5|8355.1|381
1643686800000|2022-02-01 03:40:00|8357.5|8356|8357.8|8356.3|8358|8356.5|8356.8|8355.3|270
1643687100000|2022-02-01 03:45:00|8357.7|8356.2|8357.5|8356|8358.5|8357.1|8357.3|8355.8|140
1643687400000|2022-02-01 03:50:00|8357.6|8356.1|8357.2|8355.7|8357.8|8356.3|8356.9|8355.4|158
1643687700000|2022-02-01 03:55:00|8357.3|8355.8|8358.4|8356.9|8358.7|8357.2|8357.3|8355.8|247
1643688000000|2022-02-01 04:00:00|8358.3|8356.8|8359.1|8357.6|8359.4|8358.1|8358.1|8356.6|207
1643688300000|2022-02-01 04:05:00|8359|8357.5|8359.4|8357.9|8359.6|8358.1|8358.6|8357.5|156
1643688600000|2022-02-01 04:10:00|8359.3|8357.8|8359.1|8357.6|8359.5|8358|8358.7|8357.5|143
1643688900000|2022-02-01 04:15:00|8358.7|8357.8|8358.7|8357.2|8359.2|8357.9|8358.2|8356.9|196
1643689200000|2022-02-01 04:20:00|8358.6|8357.1|8358.3|8356.8|8359.1|8357.6|8357.8|8356.5|224
1643689500000|2022-02-01 04:25:00|8358|8357.1|8358.2|8356.7|8358.7|8357.4|8357.4|8356.2|261
1643689800000|2022-02-01 04:30:00|8358.3|8356.8|8357.9|8356.4|8358.7|8357.5|8357.5|8356.2|199
1643690100000|2022-02-01 04:35:00|8357.6|8356.7|8358.6|8357.1|8358.9|8357.6|8357.3|8355.9|291
1643690400000|2022-02-01 04:40:00|8358.5|8357|8359.1|8357.6|8359.3|8358.1|8358.4|8357|156
1643690700000|2022-02-01 04:45:00|8359.2|8357.7|8359.4|8357.9|8359.6|8358.1|8358.4|8357.2|232
1643691000000|2022-02-01 04:50:00|8359.2|8357.7|8359|8357.5|8359.5|8358.3|8358.5|8357.3|251
1643691300000|2022-02-01 04:55:00|8358.9|8357.4|8358.5|8357|8359.3|8357.8|8358.2|8356.9|187
1643691600000|2022-02-01 05:00:00|8358.4|8356.9|8358.2|8356.7|8358.5|8357.2|8357.6|8356.1|140
1643691900000|2022-02-01 05:05:00|8358.3|8356.8|8358|8356.5|8358.3|8356.8|8357.2|8355.9|141
1643692200000|2022-02-01 05:10:00|8357.9|8356.4|8357.6|8356.1|8358.4|8357|8357.3|8355.9|187
1643692500000|2022-02-01 05:15:00|8357.7|8356.2|8358.1|8356.6|8358.5|8357.1|8357.4|8356.2|185
1643692800000|2022-02-01 05:20:00|8358|8356.5|8358.3|8356.8|8358.3|8356.8|8357.4|8355.9|110
1643693100000|2022-02-01 05:25:00|8358.2|8356.7|8358.1|8356.6|8359|8357.6|8357.8|8356.5|171
1643693400000|2022-02-01 05:30:00|8358.2|8356.7|8357|8355.5|8358.4|8357|8356.5|8355.3|205
1643693700000|2022-02-01 05:35:00|8356.7|8355.8|8357.6|8356.1|8358|8356.5|8355.8|8354.6|181
1643694000000|2022-02-01 05:40:00|8357.5|8356|8357.5|8356|8358.2|8356.7|8357.1|8355.9|125
1643694300000|2022-02-01 05:45:00|8357.4|8355.9|8357.4|8355.9|8357.4|8356|8356.6|8355.1|123
1643694600000|2022-02-01 05:50:00|8357.3|8355.8|8357.5|8356|8358|8356.5|8357.1|8355.6|120
1643694900000|2022-02-01 05:55:00|8357.4|8355.9|8356.2|8354.7|8357.6|8356.1|8355.2|8354|339
1643695200000|2022-02-01 06:00:00|8356.1|8354.6|8355.9|8354.4|8356.8|8355.3|8355.5|8354.1|262
1643695500000|2022-02-01 06:05:00|8355.8|8354.3|8356.3|8354.8|8356.3|8354.8|8355|8353.7|226
1643695800000|2022-02-01 06:10:00|8356.2|8354.7|8356.3|8354.8|8356.9|8355.4|8355.6|8354.4|227
1643696100000|2022-02-01 06:15:00|8356.2|8354.7|8356.6|8355.1|8357|8355.6|8355.1|8353.9|259
1643696400000|2022-02-01 06:20:00|8356.7|8355.2|8356.2|8354.7|8357.1|8355.6|8355.8|8354.6|231
1643696700000|2022-02-01 06:25:00|8356.3|8354.8|8356.4|8354.9|8356.4|8355.1|8355.1|8353.8|257
1643697000000|2022-02-01 06:30:00|8356.3|8354.8|8356.3|8354.8|8357.1|8355.6|8356.2|8354.7|181
1643697300000|2022-02-01 06:35:00|8356.2|8354.7|8356.1|8354.6|8356.4|8355.2|8355.7|8354.3|182
1643697600000|2022-02-01 06:40:00|8356|8354.5|8356|8355.1|8356.6|8355.3|8355.5|8354.2|199
1643697900000|2022-02-01 06:45:00|8356.1|8355.2|8357.7|8356.2|8358.6|8357.1|8355.9|8354.9|346
1643698200000|2022-02-01 06:50:00|8357.8|8356.3|8357.7|8356.2|8358|8356.9|8357|8355.8|188
1643698500000|2022-02-01 06:55:00|8357.8|8356.3|8357.7|8356.2|8358.2|8357.1|8357.2|8356|286
1643698800000|2022-02-01 07:00:00|8357.8|8356.3|8359.8|8358.3|8360.5|8359.3|8357.2|8355.8|642
1643699100000|2022-02-01 07:05:00|8359.7|8358.2|8357.8|8356.3|8360|8358.7|8357.1|8355.8|473
1643699400000|2022-02-01 07:10:00|8357.7|8356.2|8355.3|8353.8|8357.7|8356.6|8354.7|8353.6|359
1643699700000|2022-02-01 07:15:00|8355.2|8353.7|8352.6|8351.1|8355.6|8354.4|8352.2|8351|403
1643700000000|2022-02-01 07:20:00|8352.3|8351.4|8351.3|8349.8|8352.7|8351.5|8350.4|8349.2|398
1643700300000|2022-02-01 07:25:00|8351.2|8349.7|8345.7|8344.2|8351.6|8350.1|8345.1|8343.3|586
1643700600000|2022-02-01 07:30:00|8345.4|8344.5|8347.2|8345.7|8347.5|8346.3|8345.2|8343.9|465
1643700900000|2022-02-01 07:35:00|8347.1|8345.6|8351.3|8349.8|8351.5|8350|8346.3|8345.2|508
1643701200000|2022-02-01 07:40:00|8351.5|8350|8347.1|8345.6|8351.5|8350.6|8347.1|8345.6|515
1643701500000|2022-02-01 07:45:00|8347.2|8345.7|8350.1|8349.2|8350.9|8349.8|8346.8|8345.3|448
1643701800000|2022-02-01 07:50:00|8350.3|8348.8|8357.7|8356.2|8357.7|8356.4|8349.4|8348.2|676
1643702100000|2022-02-01 07:55:00|8357.6|8356.1|8359.6|8358.1|8361.1|8359.8|8357|8355.8|879
1643702400000|2022-02-01 08:00:00|8359.7|8358.2|8357.2|8356.3|8360.4|8359.2|8357|8356|832
1643702700000|2022-02-01 08:05:00|8357.1|8356.2|8356.3|8354.8|8359.9|8358.8|8355.5|8354.3|674
1643703000000|2022-02-01 08:10:00|8355.8|8354.9|8353.4|8351.9|8356.4|8355.2|8352.7|8351.5|573
1643703300000|2022-02-01 08:15:00|8353.3|8351.8|8352.4|8351.5|8354.2|8353|8352.2|8351.1|561
1643703600000|2022-02-01 08:20:00|8352.5|8351.6|8354|8352.5|8354.5|8353.3|8351.2|8350.2|630
1643703900000|2022-02-01 08:25:00|8354.1|8352.6|8355.3|8353.8|8355.4|8354.1|8352.6|8351.5|466
1643704200000|2022-02-01 08:30:00|8355.1|8354.2|8357|8356.1|8357.4|8356.3|8354.7|8353.5|579
1643704500000|2022-02-01 08:35:00|8357.1|8356.2|8358.3|8357.4|8358.3|8357.4|8356.3|8355|478
1643704800000|2022-02-01 08:40:00|8358.2|8357.3|8357.1|8355.6|8358.7|8357.6|8356|8354.8|525
1643705100000|2022-02-01 08:45:00|8357.4|8355.9|8354.8|8353.3|8357.5|8356.4|8352.8|8351.7|382
1643705400000|2022-02-01 08:50:00|8354.7|8353.2|8351.8|8350.3|8355.1|8353.6|8350.7|8349.2|428
1643705700000|2022-02-01 08:55:00|8351.9|8350.4|8351.5|8350|8352.7|8351.4|8349.7|8348.6|501
1643706000000|2022-02-01 09:00:00|8351.6|8350.1|8350.5|8349.6|8351.6|8350.3|8349.1|8348|623
1643706300000|2022-02-01 09:05:00|8350.3|8349.4|8346.8|8345.9|8351|8349.9|8346.5|8345.4|529
1643706600000|2022-02-01 09:10:00|8346.9|8346|8347|8346.1|8348.6|8347.3|8345.7|8344.8|539
1643706900000|2022-02-01 09:15:00|8347.1|8346.2|8351|8350.1|8351.9|8350.8|8345.7|8344.4|541
1643707200000|2022-02-01 09:20:00|8351.1|8350.2|8350.2|8349.3|8352.8|8351.9|8350.1|8349.1|623
1643707500000|2022-02-01 09:25:00|8350.3|8349.4|8350.4|8348.9|8351.8|8350.7|8348.3|8346.8|647
1643707800000|2022-02-01 09:30:00|8350.5|8349|8349.1|8348.2|8353.5|8352.1|8348.6|8347.5|629
1643708100000|2022-02-01 09:35:00|8349.2|8348.3|8349.2|8348.3|8349.9|8348.8|8346.3|8345|726
1643708400000|2022-02-01 09:40:00|8349.1|8348.2|8347.6|8346.7|8350.3|8349.3|8346.3|8345|718
1643708700000|2022-02-01 09:45:00|8347.5|8346.6|8344.8|8343.9|8348|8346.8|8344.5|8343.3|557
1643709000000|2022-02-01 09:50:00|8344.9|8344|8344.7|8343.2|8346.5|8345.3|8344.3|8343|576
1643709300000|2022-02-01 09:55:00|8344.8|8343.3|8343.5|8342|8346|8345.1|8342.6|8341.3|594
1643709600000|2022-02-01 10:00:00|8343.4|8341.9|8340.8|8339.9|8344.3|8343.2|8340.6|8339.5|578
1643709900000|2022-02-01 10:05:00|8340.9|8340|8341.6|8340.7|8342.7|8341.7|8339.4|8338.2|455
1643710200000|2022-02-01 10:10:00|8341.7|8340.8|8339|8337.5|8342.2|8341.2|8338.3|8336.9|498
1643710500000|2022-02-01 10:15:00|8339.3|8337.8|8341.6|8340.7|8342|8340.9|8339.1|8337.8|481
1643710800000|2022-02-01 10:20:00|8341.7|8340.8|8344.6|8343.7|8344.8|8343.8|8341.2|8340|464
1643711100000|2022-02-01 10:25:00|8344.7|8343.8|8344.9|8344|8345.6|8344.5|8343.6|8342.4|475
1643711400000|2022-02-01 10:30:00|8344.8|8343.9|8342.8|8341.9|8345.7|8344.5|8342.3|8341.2|476
1643711700000|2022-02-01 10:35:00|8342.7|8341.8|8340.8|8339.9|8343.9|8342.9|8340.4|8339.2|395
1643712000000|2022-02-01 10:40:00|8341|8340.1|8340.7|8339.8|8341.6|8340.4|8339.4|8338.2|345
1643712300000|2022-02-01 10:45:00|8340.6|8339.7|8339.8|8338.9|8341.3|8340.1|8338.6|8337.6|534
1643712600000|2022-02-01 10:50:00|8339.9|8339|8344.3|8343.4|8344.6|8343.7|8339.2|8338.1|516
1643712900000|2022-02-01 10:55:00|8344.2|8343.3|8344.5|8343|8345.7|8344.6|8343.2|8342.1|452
1643713200000|2022-02-01 11:00:00|8344.6|8343.1|8342.6|8341.7|8344.6|8343.5|8341.7|8340.6|524
1643713500000|2022-02-01 11:05:00|8342.5|8341.6|8341.3|8340.4|8343.6|8342.4|8340.9|8339.7|467
1643713800000|2022-02-01 11:10:00|8341.2|8340.3|8341.9|8341|8342.6|8341.6|8341|8339.8|393
1643714100000|2022-02-01 11:15:00|8342.2|8340.7|8345.2|8344.3|8345.2|8344.3|8341.8|8340.6|529
1643714400000|2022-02-01 11:20:00|8345.1|8344.2|8342.8|8341.3|8345.9|8344.9|8342|8341|551
1643714700000|2022-02-01 11:25:00|8342.6|8341.7|8345.1|8343.6|8345.3|8344.2|8341.5|8340.5|553
1643715000000|2022-02-01 11:30:00|8345|8343.5|8346|8344.5|8346.3|8345.2|8343.1|8341.8|590
1643715300000|2022-02-01 11:35:00|8345.9|8344.4|8347.8|8346.9|8348.7|8347.5|8345.2|8344.1|537
1643715600000|2022-02-01 11:40:00|8347.9|8347|8351.4|8350.5|8351.9|8350.8|8346.8|8345.7|406
1643715900000|2022-02-01 11:45:00|8351.5|8350.6|8353.2|8352.3|8353.8|8352.6|8351.4|8350.5|425
1643716200000|2022-02-01 11:50:00|8353.4|8351.9|8352.5|8351|8354.8|8353.7|8351.3|8350.2|455
1643716500000|2022-02-01 11:55:00|8352.4|8350.9|8354.8|8353.3|8354.8|8353.6|8350.2|8349|627
1643716800000|2022-02-01 12:00:00|8354.7|8353.2|8351|8350.1|8355.2|8354.2|8351|8349.9|512
1643717100000|2022-02-01 12:05:00|8351.1|8350.2|8349.9|8349|8351.4|8350.3|8348.5|8347.5|383
1643717400000|2022-02-01 12:10:00|8349.8|8348.9|8349.9|8349|8350.9|8349.7|8348.6|8347.4|494
1643717700000|2022-02-01 12:15:00|8350.2|8348.7|8350.1|8348.6|8350.2|8349|8348.1|8346.9|436
1643718000000|2022-02-01 12:20:00|8350|8348.5|8349|8348.1|8351.6|8350.3|8348.9|8347.9|490
1643718300000|2022-02-01 12:25:00|8349.1|8348.2|8349.3|8348.4|8351.8|8350.7|8348.8|8347.5|454
1643718600000|2022-02-01 12:30:00|8349.4|8348.5|8350.1|8349.2|8351.5|8350.4|8349.1|8347.8|444
1643718900000|2022-02-01 12:35:00|8350.2|8349.3|8352.3|8351.4|8352.9|8351.9|8350.1|8349|473
1643719200000|2022-02-01 12:40:00|8352.2|8351.3|8350.6|8349.7|8354.4|8353.4|8350.5|8349.6|388
1643719500000|2022-02-01 12:45:00|8350.7|8349.8|8354.5|8353|8354.8|8353.6|8350.6|8349.5|547
1643719800000|2022-02-01 12:50:00|8354.3|8353.4|8352|8351.1|8354.5|8353.5|8351.7|8350.8|438
1643720100000|2022-02-01 12:55:00|8352.5|8351|8354.1|8353.2|8355|8353.9|8352.2|8351|639
1643720400000|2022-02-01 13:00:00|8354.4|8353.5|8351.7|8350.8|8355.2|8354|8351.3|8350.2|619
1643720700000|2022-02-01 13:05:00|8352|8350.5|8351.7|8350.8|8352.5|8351.4|8350.5|8349.3|471
1643721000000|2022-02-01 13:10:00|8352|8350.5|8350.4|8348.9|8352.8|8351.5|8350|8348.6|472
1643721300000|2022-02-01 13:15:00|8349.9|8349|8348.4|8347.5|8350.1|8349|8346.8|8345.8|526
1643721600000|2022-02-01 13:20:00|8348.2|8347.3|8349|8348.1|8349.3|8348.1|8346.3|8345.1|533
1643721900000|2022-02-01 13:25:00|8348.9|8348|8349.1|8348.2|8350.6|8349.6|8348.1|8346.8|365
1643722200000|2022-02-01 13:30:00|8349.2|8348.3|8349.1|8348.2|8350.4|8349.1|8348.5|8347.3|592
1643722500000|2022-02-01 13:35:00|8349.6|8348.1|8347.9|8347|8349.6|8348.4|8346.8|8345.5|651
1643722800000|2022-02-01 13:40:00|8348|8347.1|8349.6|8348.7|8350.3|8349.1|8347.4|8346.2|628
1643723100000|2022-02-01 13:45:00|8349.9|8349|8352.5|8351.6|8353.2|8352.1|8349.5|8348.5|527
1643723400000|2022-02-01 13:50:00|8352.4|8351.5|8351.6|8350.1|8353.9|8352.9|8350.6|8349.4|662
1643723700000|2022-02-01 13:55:00|8351.5|8350|8348.3|8347.4|8351.5|8350|8348|8347|516
1643724000000|2022-02-01 14:00:00|8348.2|8347.3|8349.4|8348.5|8350.4|8349.4|8347.9|8346.7|451
1643724300000|2022-02-01 14:05:00|8349.3|8348.4|8350|8349.1|8350.4|8349.4|8348.4|8347.4|425
1643724600000|2022-02-01 14:10:00|8349.9|8349|8349.3|8348.4|8351.1|8350.2|8349|8347.9|465
1643724900000|2022-02-01 14:15:00|8349.5|8348.6|8347.5|8346.6|8350.5|8349.5|8347.4|8346.5|469
1643725200000|2022-02-01 14:20:00|8347.4|8346.5|8350.8|8349.9|8351.4|8350.2|8347.2|8346|491
1643725500000|2022-02-01 14:25:00|8351.3|8349.8|8346.9|8346|8351.8|8350.6|8346.7|8345.6|635
1643725800000|2022-02-01 14:30:00|8347.1|8346.2|8344|8343.1|8348.5|8347.4|8343.3|8342.1|771
1643726100000|2022-02-01 14:35:00|8344.2|8342.7|8346.6|8345.7|8347|8345.9|8342.4|8341.5|703
1643726400000|2022-02-01 14:40:00|8346.7|8345.8|8348.8|8347.3|8349.4|8347.6|8346.2|8345.3|711
1643726700000|2022-02-01 14:45:00|8348.9|8347.4|8343.6|8342.7|8349.1|8347.4|8342.5|8341.6|784
1643727000000|2022-02-01 14:50:00|8343.4|8342.5|8343.2|8342.3|8344.6|8343.6|8342.1|8341.2|749
1643727300000|2022-02-01 14:55:00|8343.1|8342.2|8345.4|8343.9|8346.6|8344.6|8342.3|8341.4|698
1643727600000|2022-02-01 15:00:00|8346.1|8342.7|8343.5|8342|8346.1|8343.6|8341.4|8339|1263
1643727900000|2022-02-01 15:05:00|8343.4|8341.9|8342.5|8341.6|8344.1|8343.1|8341.3|8340.1|930
1643728200000|2022-02-01 15:10:00|8342.4|8341.5|8340.3|8339.4|8342.4|8341.5|8338.1|8337|819
1643728500000|2022-02-01 15:15:00|8340.5|8339|8338.7|8337.2|8341.5|8340.3|8337.6|8336.5|842
1643728800000|2022-02-01 15:20:00|8338.5|8337.6|8337.6|8336.7|8340.2|8339.1|8336.6|8335.4|803
1643729100000|2022-02-01 15:25:00|8337.5|8336.6|8340.6|8339.7|8341.1|8339.9|8336.6|8335.5|706
1643729400000|2022-02-01 15:30:00|8340.5|8339.6|8337|8336.1|8341.1|8340|8336.3|8335.1|735
1643729700000|2022-02-01 15:35:00|8336.9|8336|8336.4|8334.9|8338.3|8337.1|8335.6|8334.5|710
1643730000000|2022-02-01 15:40:00|8336.2|8335.3|8334.3|8333.4|8336.5|8335.6|8333.5|8332.2|780
1643730300000|2022-02-01 15:45:00|8334|8333.1|8336.5|8335.6|8337|8335.9|8332.8|8331.8|735
1643730600000|2022-02-01 15:50:00|8336.4|8335.5|8333.1|8332.2|8337.2|8336.1|8332.3|8331|777
1643730900000|2022-02-01 15:55:00|8333.2|8332.3|8328.4|8327.5|8333.8|8332.9|8327.6|8326.4|853
1643731200000|2022-02-01 16:00:00|8328.3|8327.4|8328.9|8328|8330.6|8329.7|8327.6|8326.7|862
1643731500000|2022-02-01 16:05:00|8328.8|8327.9|8326.4|8325.5|8330.7|8329.5|8325.8|8324.6|708
1643731800000|2022-02-01 16:10:00|8326.6|8325.1|8327|8326.1|8328.3|8327.2|8325.8|8324.6|527
1643732100000|2022-02-01 16:15:00|8327.1|8326.2|8328.5|8327.6|8329.3|8328.2|8326.1|8325.2|385
1643732400000|2022-02-01 16:20:00|8328.4|8327.5|8328.4|8326.9|8329.4|8328.2|8326.4|8325.5|590
1643732700000|2022-02-01 16:25:00|8328|8327.1|8329.1|8328.2|8330.5|8329.4|8326.9|8325.8|591
1643733000000|2022-02-01 16:30:00|8328.9|8328|8326.9|8326|8330.2|8329|8326.6|8325.7|524
1643733300000|2022-02-01 16:35:00|8327.1|8326.2|8325.9|8325|8327.7|8326.6|8325.6|8324.7|425
1643733600000|2022-02-01 16:40:00|8326|8325.1|8325.4|8324.5|8327.3|8326|8324.1|8322.9|498
1643733900000|2022-02-01 16:45:00|8325.3|8324.4|8325.1|8324.2|8326.6|8325.7|8324.5|8323.6|511
1643734200000|2022-02-01 16:50:00|8325|8324.1|8320.5|8319.6|8325.4|8324.5|8320.3|8319.4|511
1643734500000|2022-02-01 16:55:00|8320.6|8319.7|8322.8|8321.9|8323|8322.1|8319.8|8318.9|314
1643734800000|2022-02-01 17:00:00|8322.7|8321.8|8323.9|8323|8324.7|8323.8|8322.7|8321.8|385
1643735100000|2022-02-01 17:05:00|8324|8323.1|8321.5|8320.6|8324.3|8323.2|8321.1|8320.2|365
1643735400000|2022-02-01 17:10:00|8321.4|8320.5|8320.4|8319.5|8322.9|8322|8320.2|8319.3|359
1643735700000|2022-02-01 17:15:00|8320.5|8319.6|8319.2|8317.7|8320.8|8319.9|8318.6|8317.4|303
1643736000000|2022-02-01 17:20:00|8319.3|8317.8|8319.4|8318.5|8320.2|8319.1|8318.7|8317.5|323
1643736300000|2022-02-01 17:25:00|8319.3|8318.4|8322.4|8321.5|8322.7|8321.8|8319.2|8318.2|336
1643736600000|2022-02-01 17:30:00|8322.3|8321.4|8324|8323.1|8324.7|8323.8|8322|8320.8|330
1643736900000|2022-02-01 17:35:00|8323.9|8323|8324.1|8323.2|8324.2|8323.2|8322.7|8321.8|372
1643737200000|2022-02-01 17:40:00|8324|8323.1|8325|8324.1|8328.2|8327.3|8324|8323.1|590
1643737500000|2022-02-01 17:45:00|8325.1|8324.2|8325|8323.5|8325.7|8324.5|8323.5|8322.4|379
1643737800000|2022-02-01 17:50:00|8324.9|8323.4|8326.6|8325.7|8327|8326|8324.5|8323.3|310
1643738100000|2022-02-01 17:55:00|8326.5|8325.6|8326.1|8325.2|8327.1|8326|8325.5|8324.5|276
1643738400000|2022-02-01 18:00:00|8326.2|8325.3|8327.1|8325.6|8327.3|8326.4|8325.8|8324.6|371
1643738700000|2022-02-01 18:05:00|8327|8325.5|8325.6|8324.7|8327.9|8327|8324.8|8323.8|385
1643739000000|2022-02-01 18:10:00|8325.5|8324.6|8325.4|8324.5|8326.1|8325|8325.2|8324|164
1643739300000|2022-02-01 18:15:00|8325.3|8324.4|8325.1|8323.6|8325.9|8324.7|8324.5|8323.3|160
1643739600000|2022-02-01 18:20:00|8324.8|8323.9|8324.2|8323.3|8325.3|8324.1|8324.2|8323|193
1643739900000|2022-02-01 18:25:00|8324.3|8323.4|8324.2|8322.7|8325.6|8324.5|8323.3|8322.3|274
1643740200000|2022-02-01 18:30:00|8324.3|8322.8|8325.6|8324.1|8325.9|8324.8|8323.1|8321.9|258
1643740500000|2022-02-01 18:35:00|8325.7|8324.2|8325.9|8325|8326|8325.1|8325.1|8324|259
1643740800000|2022-02-01 18:40:00|8326|8325.1|8325.8|8324.9|8326.1|8325.2|8325.2|8324|197
1643741100000|2022-02-01 18:45:00|8325.7|8324.8|8326.4|8325.5|8326.8|8325.8|8325.7|8324.7|153
1643741400000|2022-02-01 18:50:00|8326.3|8325.4|8325.5|8324.6|8326.9|8325.7|8325.3|8324.3|181
1643741700000|2022-02-01 18:55:00|8325.7|8324.8|8323.8|8322.9|8326|8325.1|8323.7|8322.8|254
1643742000000|2022-02-01 19:00:00|8323.9|8323|8323.4|8322.5|8325.1|8324.2|8323.1|8321.9|266
1643742300000|2022-02-01 19:05:00|8323.8|8322.9|8321.9|8321|8323.9|8323|8321.7|8320.7|262
1643742600000|2022-02-01 19:10:00|8322|8321.1|8322|8321.1|8322.6|8321.6|8321.2|8319.9|271
1643742900000|2022-02-01 19:15:00|8321.9|8321|8322.9|8321.4|8323.5|8322.4|8320.7|8319.6|289
1643743200000|2022-02-01 19:20:00|8322.6|8321.7|8325.3|8324.4|8325.5|8324.6|8322.6|8321.7|282
1643743500000|2022-02-01 19:25:00|8325.4|8324.5|8326.1|8324.6|8326.1|8324.9|8325.1|8323.9|248
1643743800000|2022-02-01 19:30:00|8325.8|8324.9|8326.5|8325.6|8327|8325.8|8325.4|8324.4|252
1643744100000|2022-02-01 19:35:00|8326.4|8325.5|8327.4|8326.5|8327.7|8326.8|8326.1|8325.2|300
1643744400000|2022-02-01 19:40:00|8327.5|8326.6|8326.6|8325.7|8328.1|8327.2|8326|8325.1|217
1643744700000|2022-02-01 19:45:00|8326.5|8325.6|8326.5|8325|8327.5|8326.5|8326.1|8325|287
1643745000000|2022-02-01 19:50:00|8326.2|8325.3|8325.5|8324.6|8327|8325.8|8325.2|8324.3|265
1643745300000|2022-02-01 19:55:00|8325.4|8324.5|8325.1|8324.2|8326.7|8325.8|8324.7|8323.8|396
1643745600000|2022-02-01 20:00:00|8325.2|8324.3|8324.1|8323.2|8325.8|8324.7|8323.7|8322.5|312
1643745900000|2022-02-01 20:05:00|8324.2|8323.3|8324.6|8323.7|8324.9|8323.8|8323.4|8322.2|213
1643746200000|2022-02-01 20:10:00|8324.7|8323.8|8327.1|8326.2|8327.2|8326.3|8324.4|8323.2|220
1643746500000|2022-02-01 20:15:00|8327.2|8326.3|8328.2|8327.3|8328.5|8327.6|8326.9|8325.7|302
1643746800000|2022-02-01 20:20:00|8328.3|8327.4|8330.2|8329.3|8331.1|8329.8|8327.9|8327|277
1643747100000|2022-02-01 20:25:00|8330.3|8329.4|8330.7|8329.8|8330.9|8330|8329.3|8328.1|283
1643747400000|2022-02-01 20:30:00|8330.6|8329.7|8331.4|8330.5|8332.1|8330.9|8330|8328.8|295
1643747700000|2022-02-01 20:35:00|8331.3|8330.4|8332.4|8331.5|8333|8332.1|8331.2|8330.3|282
1643748000000|2022-02-01 20:40:00|8332.5|8331.6|8333.3|8332.4|8334.4|8333.4|8332.5|8331.6|312
1643748300000|2022-02-01 20:45:00|8333.4|8332.5|8332.8|8331.3|8333.9|8332.9|8332.6|8331.3|304
1643748600000|2022-02-01 20:50:00|8332.6|8331.1|8332.6|8331.7|8334.1|8333.1|8332|8330.8|398
1643748900000|2022-02-01 20:55:00|8332.7|8331.8|8334.1|8332.6|8334.4|8333.5|8332.5|8331.3|431
1643749200000|2022-02-01 21:00:00|8334.2|8332.7|8333.8|8332.3|8334.4|8333.1|8332.4|8331.2|395
1643749500000|2022-02-01 21:05:00|8333.7|8332.2|8331.2|8329.7|8333.7|8332.2|8330.9|8329.4|182
1643749800000|2022-02-01 21:10:00|8331.3|8329.8|8330.9|8329.4|8331.4|8329.9|8330.4|8329.1|120
1643750100000|2022-02-01 21:15:00|8330.6|8329.7|8333.4|8331.9|8333.5|8332|8330.6|8329.2|205
1643750400000|2022-02-01 21:20:00|8333.3|8331.8|8333.6|8332.1|8333.9|8332.4|8333.1|8331.6|172
1643750700000|2022-02-01 21:25:00|8333.5|8332|8334|8332.5|8334.4|8332.9|8333.3|8332|173
1643751000000|2022-02-01 21:30:00|8333.9|8332.4|8333.3|8331.8|8334.2|8332.8|8333.2|8331.7|161
1643751300000|2022-02-01 21:35:00|8333.4|8331.9|8334.6|8333.1|8334.8|8333.5|8333.3|8331.8|138
1643751600000|2022-02-01 21:40:00|8334.5|8333|8335.1|8333.6|8335.3|8333.8|8334.4|8332.9|99
1643751900000|2022-02-01 21:45:00|8335.2|8333.7|8336.5|8335|8336.9|8335.4|8335.2|8333.7|232
1643752200000|2022-02-01 21:50:00|8337.3|8334.3|8336.1|8334.6|8340.4|8335.6|8335.5|8331.7|804
1643752500000|2022-02-01 21:55:00|8336|8334.5|8339.9|8331.4|8341.3|8335.2|8335.4|8330.3|564
1643752800000|2022-02-01 22:00:00|8339.6|8330.3|8341.7|8331.2|8344.1|8333.5|8339.5|8329.9|86
1643753100000|2022-02-01 22:05:00|8341.8|8331.1|8342.3|8331.3|8342.7|8332.2|8340.5|8329.5|89
1643753400000|2022-02-01 22:10:00|8341.9|8330.9|8342.8|8331.8|8344.8|8333.8|8341.4|8330.4|156
1643753700000|2022-02-01 22:15:00|8343.5|8332.5|8343.5|8332.5|8345|8334|8342.5|8331.5|125
1643754000000|2022-02-01 22:20:00|8341.8|8330.8|8342.8|8331.8|8343.5|8332.5|8340.6|8329.6|192
1643754300000|2022-02-01 22:25:00|8342.1|8331.1|8342.4|8331.4|8343.5|8332.5|8340.6|8329.6|173
1643754600000|2022-02-01 22:30:00|8341.2|8330.2|8339.5|8329.1|8343.3|8332.3|8337.5|8328|375
1643754900000|2022-02-01 22:35:00|8339.6|8329.3|8336.3|8331.7|8341.4|8332|8336.2|8328.7|254
1643755200000|2022-02-01 22:40:00|8337.2|8331.8|8339.1|8330.1|8344.1|8333.1|8336.3|8327.8|236
1643755500000|2022-02-01 22:45:00|8339|8330.3|8336.9|8330.9|8342|8331.8|8336.7|8329.5|189
1643755800000|2022-02-01 22:50:00|8337|8331.2|8339.6|8332|8343.9|8333.2|8336.7|8329|313
1643756100000|2022-02-01 22:55:00|8339.5|8331.9|8338|8330.1|8344.1|8333.1|8336.9|8328.7|333
1643756400000|2022-02-01 23:00:00|8338.2|8329.9|8336.9|8331.1|8341.9|8332.9|8335.3|8328.9|867
1643756700000|2022-02-01 23:05:00|8337.4|8330.6|8336.1|8334.6|8338.3|8334.7|8334.5|8329.3|685
1643757000000|2022-02-01 23:10:00|8336|8334.5|8336|8334.5|8336.7|8334.9|8335.1|8333.1|370
1643757300000|2022-02-01 23:15:00|8335.9|8334.4|8336.4|8334.9|8336.6|8335.1|8335.1|8333.6|230
1643757600000|2022-02-01 23:20:00|8336.2|8334.7|8334.8|8333.3|8336.5|8335|8334.7|8333.2|153
1643757900000|2022-02-01 23:25:00|8335.1|8333.6|8335.2|8333.7|8335.9|8334.4|8335|8333.5|144
1643758200000|2022-02-01 23:30:00|8335.3|8333.8|8335.6|8334.1|8336.1|8334.6|8334.9|8333.4|142
1643758500000|2022-02-01 23:35:00|8335.7|8334.2|8335.6|8334.1|8335.8|8334.3|8335.1|8333.6|133
1643758800000|2022-02-01 23:40:00|8335.5|8334|8334.8|8333.3|8335.6|8334.1|8334.7|8333.2|112
1643759100000|2022-02-01 23:45:00|8334.7|8333.2|8335.4|8333.9|8335.6|8334.1|8334.1|8332.6|98
1643759400000|2022-02-01 23:50:00|8335.5|8334|8335.9|8334.4|8336.2|8334.7|8335.2|8333.7|136
1643759700000|2022-02-01 23:55:00|8336|8334.5|8336|8334.5|8337.1|8335.6|8335.6|8334.1|165
1643760000000|2022-02-02 00:00:00|8336.1|8334.6|8336.2|8334.7|8336.8|8335.5|8335.6|8334.2|203
1643760300000|2022-02-02 00:05:00|8336.3|8334.8|8336.7|8335.2|8337.5|8336|8335.9|8334.4|202
1643760600000|2022-02-02 00:10:00|8336.6|8335.1|8336.8|8335.3|8337.1|8335.6|8336.1|8334.7|166
1643760900000|2022-02-02 00:15:00|8336.7|8335.2|8334.9|8333.4|8336.8|8335.3|8334.9|8333.4|145
1643761200000|2022-02-02 00:20:00|8335|8333.5|8335.1|8333.6|8335.6|8334.1|8334.5|8333.2|148
1643761500000|2022-02-02 00:25:00|8335.2|8333.7|8334.5|8333|8335.2|8333.7|8333.9|8332.5|187
1643761800000|2022-02-02 00:30:00|8334.6|8333.1|8334.3|8332.8|8335.1|8333.6|8334.1|8332.6|222
1643762100000|2022-02-02 00:35:00|8334.4|8332.9|8334.6|8333.1|8335|8333.5|8333.9|8332.5|163
1643762400000|2022-02-02 00:40:00|8334.2|8333.3|8334.5|8333|8335.1|8333.7|8334|8332.9|86
1643762700000|2022-02-02 00:45:00|8334.4|8332.9|8334.5|8333|8335.2|8333.7|8334.3|8332.9|130
1643763000000|2022-02-02 00:50:00|8334.6|8333.1|8333.8|8332.3|8334.8|8333.3|8333.5|8332|235
1643763300000|2022-02-02 00:55:00|8334|8332.5|8334.5|8333|8334.5|8333.3|8333.5|8332.1|167
1643763600000|2022-02-02 01:00:00|8334.6|8333.1|8336|8334.5|8336.2|8334.7|8334.3|8332.8|211
1643763900000|2022-02-02 01:05:00|8336.1|8334.6|8336|8334.5|8336.4|8334.9|8335.5|8334|214
1643764200000|2022-02-02 01:10:00|8336.1|8334.6|8337.3|8335.8|8337.3|8335.8|8335.9|8334.5|184
1643764500000|2022-02-02 01:15:00|8337.4|8335.9|8336.9|8335.4|8337.6|8336.3|8336.6|8335.1|180
1643764800000|2022-02-02 01:20:00|8336.8|8335.3|8336.4|8334.9|8336.9|8335.6|8336.2|8334.9|184
1643765100000|2022-02-02 01:25:00|8336.5|8335|8336.3|8334.8|8336.6|8335.4|8335.5|8334.2|199
1643765400000|2022-02-02 01:30:00|8335.8|8334.9|8336.3|8334.8|8336.7|8335.5|8335.3|8333.8|250
1643765700000|2022-02-02 01:35:00|8336.2|8334.7|8337.3|8335.8|8337.3|8336.1|8336|8334.5|141
1643766000000|2022-02-02 01:40:00|8337.4|8335.9|8338|8336.5|8338|8336.8|8336.9|8335.5|159
1643766300000|2022-02-02 01:45:00|8337.9|8336.4|8337.3|8335.8|8338.1|8336.6|8336.6|8335.3|220
1643766600000|2022-02-02 01:50:00|8337.4|8335.9|8337.4|8336.5|8337.9|8336.5|8336.9|8335.7|138
1643766900000|2022-02-02 01:55:00|8337.3|8336.4|8337.2|8336.3|8338.2|8337|8337.1|8335.9|215
1643767200000|2022-02-02 02:00:00|8337.5|8336|8338|8336.5|8338.1|8336.6|8336.7|8335.3|171
1643767500000|2022-02-02 02:05:00|8338.1|8336.6|8336.9|8335.4|8338.4|8336.9|8336.6|8335.1|179
1643767800000|2022-02-02 02:10:00|8336.8|8335.3|8337.9|8336.4|8338.1|8336.6|8336.8|8335.3|181
1643768100000|2022-02-02 02:15:00|8337.8|8336.3|8338.4|8336.9|8338.9|8337.4|8337.7|8336.2|166
1643768400000|2022-02-02 02:20:00|8338.3|8336.8|8338.3|8336.8|8338.9|8337.7|8337.8|8336.3|147
1643768700000|2022-02-02 02:25:00|8338.4|8336.9|8338|8336.5|8338.4|8336.9|8337.7|8336.3|128
1643769000000|2022-02-02 02:30:00|8338.1|8336.6|8338.8|8337.3|8338.8|8337.6|8337.7|8336.5|205
1643769300000|2022-02-02 02:35:00|8338.9|8337.4|8338.6|8337.7|8339|8337.9|8338.1|8336.9|196
1643769600000|2022-02-02 02:40:00|8338.5|8337.6|8339.1|8338.2|8339.6|8338.2|8338.2|8337|149
1643769900000|2022-02-02 02:45:00|8339|8338.1|8340|8339.1|8340.1|8339.1|8339|8337.6|132
1643770200000|2022-02-02 02:50:00|8339.9|8339|8340|8338.5|8340.3|8339|8339.6|8338.3|114
1643770500000|2022-02-02 02:55:00|8339.9|8338.4|8340.8|8339.3|8340.9|8339.6|8339.5|8338.4|163
1643770800000|2022-02-02 03:00:00|8340.3|8339.4|8340.3|8338.8|8340.7|8339.4|8339.1|8338.1|185
1643771100000|2022-02-02 03:05:00|8340.2|8338.7|8339.8|8338.3|8340.4|8339.3|8339.3|8338.1|103
1643771400000|2022-02-02 03:10:00|8339.9|8338.4|8339.3|8337.8|8339.9|8338.5|8338.5|8337.4|155
1643771700000|2022-02-02 03:15:00|8339.4|8337.9|8338.4|8336.9|8339.6|8338.2|8338.4|8336.9|116
1643772000000|2022-02-02 03:20:00|8338.3|8336.8|8338.2|8336.7|8338.8|8337.6|8337.9|8336.6|129
1643772300000|2022-02-02 03:25:00|8338.3|8336.8|8337.8|8336.3|8338.5|8337.3|8337.3|8336.1|137
1643772600000|2022-02-02 03:30:00|8337.9|8336.4|8338.1|8336.6|8338.2|8336.9|8337.3|8336|150
1643772900000|2022-02-02 03:35:00|8338.2|8336.7|8338.3|8336.8|8338.4|8337.1|8337.9|8336.5|86
1643773200000|2022-02-02 03:40:00|8338.4|8336.9|8338.6|8337.1|8338.7|8337.2|8338|8336.6|77
1643773500000|2022-02-02 03:45:00|8338.7|8337.2|8338.6|8337.1|8338.8|8337.4|8338.1|8336.8|96
1643773800000|2022-02-02 03:50:00|8338.7|8337.2|8338.4|8337.5|8339|8337.8|8338.1|8336.9|132
1643774100000|2022-02-02 03:55:00|8338.5|8337.6|8339|8337.5|8339|8337.8|8337.7|8336.3|203
1643774400000|2022-02-02 04:00:00|8339.1|8337.6|8338.2|8336.7|8339.2|8337.9|8338|8336.6|178
1643774700000|2022-02-02 04:05:00|8338.3|8336.8|8338.2|8336.7|8338.5|8337.1|8337.9|8336.5|71
1643775000000|2022-02-02 04:10:00|8338.3|8336.8|8338.2|8336.7|8338.5|8337.1|8337.9|8336.5|118
1643775300000|2022-02-02 04:15:00|8338.3|8336.8|8338.9|8337.4|8338.9|8337.4|8338|8336.5|101
1643775600000|2022-02-02 04:20:00|8338.5|8337.6|8338.8|8337.3|8339|8337.6|8338.5|8337|48
1643775900000|2022-02-02 04:25:00|8338.7|8337.2|8339.1|8337.6|8339.4|8337.9|8338.7|8337.2|53
1643776200000|2022-02-02 04:30:00|8339.2|8337.7|8338.2|8336.7|8339.2|8337.8|8338|8336.6|88
1643776500000|2022-02-02 04:35:00|8338.1|8336.6|8339.2|8337.7|8339.3|8337.9|8337.9|8336.6|105
1643776800000|2022-02-02 04:40:00|8339.3|8337.8|8339.2|8337.7|8339.4|8337.9|8338.5|8337.3|50
1643777100000|2022-02-02 04:45:00|8339.3|8337.8|8339.4|8337.9|8339.6|8338.1|8339|8337.7|85
1643777400000|2022-02-02 04:50:00|8339.5|8338|8339.9|8338.4|8340|8338.6|8339|8337.8|125
1643777700000|2022-02-02 04:55:00|8340|8338.5|8339.9|8338.4|8340.1|8338.9|8339.3|8338|115
1643778000000|2022-02-02 05:00:00|8339.8|8338.3|8339.8|8338.3|8340.3|8339.1|8339.6|8338.1|138
1643778300000|2022-02-02 05:05:00|8339.9|8338.4|8340.3|8339.4|8340.7|8339.5|8339.7|8338.2|143
1643778600000|2022-02-02 05:10:00|8340.4|8339.5|8340.1|8338.6|8340.8|8339.7|8339.9|8338.5|192
1643778900000|2022-02-02 05:15:00|8340|8338.5|8338.6|8337.1|8340.1|8338.9|8338.4|8337|224
1643779200000|2022-02-02 05:20:00|8338.7|8337.2|8337.9|8336.4|8338.7|8337.5|8337.5|8336.3|193
1643779500000|2022-02-02 05:25:00|8337.8|8336.3|8337.4|8336.5|8337.9|8336.7|8337.1|8335.7|181
1643779800000|2022-02-02 05:30:00|8337.7|8336.2|8337.7|8336.8|8338.4|8337.1|8337.3|8336.1|112
1643780100000|2022-02-02 05:35:00|8337.6|8336.7|8338.8|8337.3|8338.9|8337.6|8337.6|8336.2|137
1643780400000|2022-02-02 05:40:00|8338.9|8337.4|8339|8337.5|8339.7|8338.4|8338.6|8337.3|137
1643780700000|2022-02-02 05:45:00|8338.8|8337.3|8338.3|8336.8|8338.8|8337.7|8337.5|8336.1|147
1643781000000|2022-02-02 05:50:00|8338.2|8336.7|8338.9|8337.4|8338.9|8337.8|8338.2|8336.7|70
1643781300000|2022-02-02 05:55:00|8339|8337.5|8338.5|8337.6|8339.1|8337.8|8338.1|8336.8|156
1643781600000|2022-02-02 06:00:00|8338.9|8337.4|8338.1|8336.6|8338.9|8337.6|8337.9|8336.5|174
1643781900000|2022-02-02 06:05:00|8337.8|8336.9|8337.4|8335.9|8338.1|8336.9|8336.7|8335.2|153
1643782200000|2022-02-02 06:10:00|8337.5|8336|8336.7|8335.2|8337.8|8336.6|8336.5|8335.2|137
1643782500000|2022-02-02 06:15:00|8336.8|8335.3|8337.4|8335.9|8337.5|8336.2|8336.4|8335.1|197
1643782800000|2022-02-02 06:20:00|8337.3|8335.8|8335.8|8334.9|8337.4|8335.9|8335.6|8334.3|158
1643783100000|2022-02-02 06:25:00|8336.1|8334.6|8335.2|8333.7|8336.4|8335|8335|8333.6|134
1643783400000|2022-02-02 06:30:00|8335.1|8333.6|8334.2|8333.3|8335.2|8333.7|8333.7|8332.5|150
1643783700000|2022-02-02 06:35:00|8334.5|8333|8333.2|8332.3|8334.8|8333.4|8333.1|8331.9|244
1643784000000|2022-02-02 06:40:00|8333.3|8332.4|8334.6|8333.1|8334.8|8333.6|8333.2|8331.9|136
1643784300000|2022-02-02 06:45:00|8334.4|8332.9|8334.6|8333.1|8335.2|8333.9|8334.2|8332.9|212
1643784600000|2022-02-02 06:50:00|8334.7|8333.2|8333.6|8332.1|8334.8|8333.4|8333.1|8331.9|140
1643784900000|2022-02-02 06:55:00|8333.7|8332.2|8333.4|8331.9|8334.2|8332.7|8332.7|8331.5|237
1643785200000|2022-02-02 07:00:00|8333.5|8332|8333.2|8331.7|8334.4|8333.2|8332.3|8331|380
1643785500000|2022-02-02 07:05:00|8333.3|8331.8|8332.3|8330.8|8333.5|8332.2|8331.9|8330.6|340
1643785800000|2022-02-02 07:10:00|8332.1|8330.6|8332.2|8330.7|8332.8|8331.6|8331.2|8330.2|367
1643786100000|2022-02-02 07:15:00|8332|8331.1|8333.5|8332|8333.6|8332.2|8331.7|8330.3|289
1643786400000|2022-02-02 07:20:00|8333.3|8332.4|8333.7|8332.2|8334.2|8332.9|8332.6|8331.3|340
1643786700000|2022-02-02 07:25:00|8333.8|8332.3|8333.5|8332|8334.6|8333.4|8332.6|8331.5|221
1643787000000|2022-02-02 07:30:00|8333.7|8332.2|8331.6|8330.7|8333.7|8332.8|8331|8329.8|307
1643787300000|2022-02-02 07:35:00|8331.5|8330.6|8330.8|8329.3|8332.8|8331.5|8329.5|8328.6|329
1643787600000|2022-02-02 07:40:00|8330.9|8329.4|8330.7|8329.8|8331.4|8330.4|8329.3|8328.2|379
1643787900000|2022-02-02 07:45:00|8331|8329.5|8332.1|8331.2|8332.4|8331.3|8330.2|8329.1|325
1643788200000|2022-02-02 07:50:00|8332|8331.1|8334.7|8333.8|8334.8|8333.9|8331.5|8330.3|369
1643788500000|2022-02-02 07:55:00|8334.6|8333.7|8335.7|8334.2|8337.1|8335.6|8333.9|8333|460
1643788800000|2022-02-02 08:00:00|8335.8|8334.3|8338.1|8337.2|8338.5|8337.3|8334.4|8332.9|675
1643789100000|2022-02-02 08:05:00|8338|8337.1|8339.7|8338.8|8340.5|8339.6|8336.8|8335.5|577
1643789400000|2022-02-02 08:10:00|8339.8|8338.9|8338.2|8337.3|8341.3|8340.2|8338.1|8337|507
1643789700000|2022-02-02 08:15:00|8338.3|8337.4|8340.3|8338.8|8340.5|8339.6|8335.8|8334.7|520
1643790000000|2022-02-02 08:20:00|8340|8339.1|8336.9|8335.4|8341.5|8340.5|8336.1|8334.8|595
1643790300000|2022-02-02 08:25:00|8336.8|8335.3|8337.9|8336.4|8338.2|8337|8335.1|8334|542
1643790600000|2022-02-02 08:30:00|8338|8336.5|8337.4|8336.5|8338.4|8337.4|8336.5|8335.4|500
1643790900000|2022-02-02 08:35:00|8337.3|8336.4|8338.6|8337.1|8339|8337.9|8335.8|8334.6|577
1643791200000|2022-02-02 08:40:00|8338.5|8337|8336|8334.5|8338.8|8337.4|8335.2|8333.9|424
1643791500000|2022-02-02 08:45:00|8335.9|8334.4|8336.5|8335.6|8336.8|8335.7|8333.9|8332.4|482
1643791800000|2022-02-02 08:50:00|8336.6|8335.7|8337.6|8336.7|8338.5|8337.4|8334.7|8333.6|476
1643792100000|2022-02-02 08:55:00|8337.5|8336.6|8342.1|8341.2|8344.1|8342.8|8337.4|8336.2|549
1643792400000|2022-02-02 09:00:00|8342|8341.1|8340.4|8339.5|8342.8|8341.7|8340.3|8339.2|513
1643792700000|2022-02-02 09:05:00|8340.5|8339.6|8340.5|8339.6|8340.9|8339.8|8338.6|8337.4|403
1643793000000|2022-02-02 09:10:00|8340.3|8339.4|8340.1|8338.6|8341.9|8340.8|8339.8|8338.5|395
1643793300000|2022-02-02 09:15:00|8340.2|8338.7|8340.3|8338.8|8341.2|8340.2|8339.7|8338.4|346
1643793600000|2022-02-02 09:20:00|8340.1|8338.6|8339.1|8338.2|8340.5|8339.2|8338.3|8337.1|370
1643793900000|2022-02-02 09:25:00|8339|8338.1|8339.4|8337.9|8340.4|8339.2|8338.3|8337.1|410
1643794200000|2022-02-02 09:30:00|8339.5|8338|8336.9|8335.4|8339.8|8338.6|8335.9|8334.9|462
1643794500000|2022-02-02 09:35:00|8336.8|8335.3|8334.1|8333.2|8337.2|8336.3|8333.2|8332.1|502
1643794800000|2022-02-02 09:40:00|8334|8333.1|8334.5|8333|8335.6|8334.5|8333.5|8332.5|565
1643795100000|2022-02-02 09:45:00|8334.4|8333.5|8336.8|8335.3|8337.6|8336.6|8334.1|8332.8|494
1643795400000|2022-02-02 09:50:00|8336.9|8335.4|8336|8335.1|8337.4|8336.2|8335.9|8334.6|345
1643795700000|2022-02-02 09:55:00|8336.1|8335.2|8340.5|8339|8340.7|8339.2|8336|8334.8|510
1643796000000|2022-02-02 10:00:00|8340.7|8339.2|8343.8|8342.9|8347.4|8345.9|8340.7|8339.2|814
1643796300000|2022-02-02 10:05:00|8344|8342.5|8340.8|8339.3|8344.3|8343.1|8340.5|8339.3|630
1643796600000|2022-02-02 10:10:00|8340.9|8339.4|8341.9|8340.4|8343.8|8342.5|8340|8338.8|428
1643796900000|2022-02-02 10:15:00|8341.8|8340.3|8343.5|8342.6|8344.3|8343.1|8341.5|8340.1|422
1643797200000|2022-02-02 10:20:00|8343.8|8342.3|8344.2|8343.3|8345.2|8344|8343.2|8342.1|429
1643797500000|2022-02-02 10:25:00|8344.3|8343.4|8346|8344.5|8346.1|8345|8343.2|8342.1|468
1643797800000|2022-02-02 10:30:00|8346.1|8344.6|8348.1|8346.6|8348.8|8347.7|8345|8343.7|515
1643798100000|2022-02-02 10:35:00|8347.8|8346.9|8350.4|8348.9|8352.1|8350.9|8347.1|8346|592
1643798400000|2022-02-02 10:40:00|8350.6|8349.1|8349.5|8348|8350.8|8349.9|8348.8|8347.5|407
1643798700000|2022-02-02 10:45:00|8349.6|8348.1|8347.7|8346.8|8349.6|8348.2|8347.6|8346.5|441
1643799000000|2022-02-02 10:50:00|8347.6|8346.7|8346.7|8345.8|8348.6|8347.2|8343.8|8342.7|489
1643799300000|2022-02-02 10:55:00|8346.8|8345.9|8346.4|8344.9|8348|8347.1|8344.7|8343.5|561
1643799600000|2022-02-02 11:00:00|8346.5|8345|8345.7|8344.8|8347.8|8346.6|8345|8343.8|507
1643799900000|2022-02-02 11:05:00|8345.6|8344.7|8342.5|8341.6|8345.9|8344.7|8342.5|8341.5|517
1643800200000|2022-02-02 11:10:00|8342.6|8341.7|8343.9|8343|8344.3|8343.3|8342.5|8341.3|466
1643800500000|2022-02-02 11:15:00|8344|8343.1|8343.5|8342|8345.5|8344.2|8342.9|8341.7|424
1643800800000|2022-02-02 11:20:00|8343.6|8342.1|8345|8344.1|8345.7|8344.5|8343.3|8342.1|404
1643801100000|2022-02-02 11:25:00|8344.9|8344|8344.4|8343.5|8346.5|8345.4|8343.6|8342.7|362
1643801400000|2022-02-02 11:30:00|8344.5|8343.6|8344.1|8342.6|8345.9|8344.7|8343.3|8342.2|377
1643801700000|2022-02-02 11:35:00|8344.2|8342.7|8345.6|8344.1|8346.5|8345.3|8343.9|8342.7|350
1643802000000|2022-02-02 11:40:00|8345.5|8344|8343|8342.1|8345.5|8344.4|8342.9|8341.8|379
1643802300000|2022-02-02 11:45:00|8342.9|8342|8342.2|8340.7|8343.3|8342.1|8341.4|8340.1|334
1643802600000|2022-02-02 11:50:00|8341.8|8340.9|8344|8342.5|8345.1|8343.9|8341.8|8340.6|420
1643802900000|2022-02-02 11:55:00|8343.9|8342.4|8344.1|8342.6|8346.3|8345.1|8343.4|8342.3|348
1643803200000|2022-02-02 12:00:00|8344.2|8342.7|8342.5|8341.6|8344.2|8342.7|8341.3|8340.1|454
1643803500000|2022-02-02 12:05:00|8342.6|8341.7|8343.5|8342.6|8343.8|8342.6|8340.9|8339.9|327
1643803800000|2022-02-02 12:10:00|8343.3|8342.4|8344.1|8343.2|8344.6|8343.4|8341.4|8339.9|391
1643804100000|2022-02-02 12:15:00|8344|8343.1|8345.1|8343.6|8347.1|8346.1|8343.4|8342.1|478
1643804400000|2022-02-02 12:20:00|8344.6|8343.7|8346.2|8345.3|8348.2|8347.1|8344.1|8343.1|393
1643804700000|2022-02-02 12:25:00|8346.1|8345.2|8346.1|8344.6|8346.9|8345.7|8344.4|8343.4|372
1643805000000|2022-02-02 12:30:00|8346.2|8344.7|8343.4|8342.5|8346.4|8345.2|8343.4|8342.3|406
1643805300000|2022-02-02 12:35:00|8343.5|8342.6|8344.6|8343.7|8345.1|8344.1|8342.6|8341.7|398
1643805600000|2022-02-02 12:40:00|8344.4|8343.5|8344.2|8342.7|8345.5|8344.4|8343.7|8342.6|346
1643805900000|2022-02-02 12:45:00|8344.1|8342.6|8343.2|8341.7|8344.7|8343.4|8342|8340.7|383
1643806200000|2022-02-02 12:50:00|8343.3|8341.8|8339.6|8338.1|8343.4|8342.3|8339|8338|562
1643806500000|2022-02-02 12:55:00|8339.3|8338.4|8339.6|8338.7|8342.2|8341.3|8337.8|8336.5|537
1643806800000|2022-02-02 13:00:00|8339.7|8338.8|8338.2|8337.3|8339.9|8339|8337.1|8336|454
1643807100000|2022-02-02 13:05:00|8338.1|8337.2|8338.5|8337|8339.7|8338.5|8337.2|8336|406
1643807400000|2022-02-02 13:10:00|8338.2|8337.3|8344|8335.2|8344|8339.1|8336.7|8335.2|594
1643807700000|2022-02-02 13:15:00|8343|8335.8|8340.1|8339.2|8343.6|8340.4|8337.6|8335.8|888
1643808000000|2022-02-02 13:20:00|8340.3|8339.4|8342.5|8341.6|8342.5|8341.6|8339.5|8338.6|672
1643808300000|2022-02-02 13:25:00|8342.4|8341.5|8342|8341.1|8343.5|8342.4|8341|8339.8|608
1643808600000|2022-02-02 13:30:00|8342.1|8341.2|8339.7|8338.8|8342.8|8341.8|8339|8337.7|572
1643808900000|2022-02-02 13:35:00|8339.8|8338.9|8339.8|8338.3|8339.9|8338.9|8337.8|8336.8|542
1643809200000|2022-02-02 13:40:00|8339.4|8338.5|8340.8|8339.3|8340.8|8339.7|8337.7|8336.8|451
1643809500000|2022-02-02 13:45:00|8340.6|8339.7|8341|8340.1|8342.3|8341.1|8339.8|8338.8|507
1643809800000|2022-02-02 13:50:00|8341.1|8340.2|8342.3|8340.8|8343.4|8342.1|8341|8340.1|590
1643810100000|2022-02-02 13:55:00|8342|8341.1|8341.9|8341|8343.1|8342.1|8341.1|8340|633
1643810400000|2022-02-02 14:00:00|8342|8341.1|8340.9|8340|8344|8343.1|8340.6|8339.5|700
1643810700000|2022-02-02 14:05:00|8340.7|8339.8|8341.6|8340.7|8343.7|8342.6|8340.7|8339.6|550
1643811000000|2022-02-02 14:10:00|8341.5|8340.6|8342|8340.5|8342.8|8341.7|8340.6|8339.7|478
1643811300000|2022-02-02 14:15:00|8341.7|8340.8|8341.9|8341|8343.6|8342.6|8340.6|8339.4|435
1643811600000|2022-02-02 14:20:00|8341.8|8340.9|8343.6|8342.7|8344.6|8343.7|8340.5|8339.5|483
1643811900000|2022-02-02 14:25:00|8343.5|8342.6|8342.4|8341.5|8344.7|8343.6|8342.4|8341.2|493
1643812200000|2022-02-02 14:30:00|8342.5|8341.6|8338.9|8338|8343.3|8342.3|8338.6|8337.5|694
1643812500000|2022-02-02 14:35:00|8339|8338.1|8340.8|8339.9|8341.8|8340.6|8338.1|8336.9|785
1643812800000|2022-02-02 14:40:00|8341.1|8340.2|8339.4|8338.5|8343.3|8342.2|8339.3|8338.4|764
1643813100000|2022-02-02 14:45:00|8339.3|8338.4|8339.3|8338.4|8341.6|8340.6|8338.5|8337.4|706
1643813400000|2022-02-02 14:50:00|8339.2|8338.3|8340|8339.1|8340.5|8339.5|8336.8|8335.8|756
1643813700000|2022-02-02 14:55:00|8340.1|8339.2|8340.1|8338.6|8340.9|8340|8338.7|8337.5|787
1643814000000|2022-02-02 15:00:00|8339.8|8338.9|8338.6|8337.1|8340.2|8339.1|8337.1|8336.2|811
1643814300000|2022-02-02 15:05:00|8338.2|8337.3|8336.6|8335.7|8338.7|8337.5|8336|8334.9|615
1643814600000|2022-02-02 15:10:00|8336.4|8335.5|8332.4|8331.5|8336.9|8335.7|8331.6|8330.7|701
1643814900000|2022-02-02 15:15:00|8332.3|8331.4|8329.8|8328.9|8333|8331.9|8329.8|8328.9|606
1643815200000|2022-02-02 15:20:00|8329.9|8329|8330.2|8328.7|8330.4|8329.3|8328.8|8327.6|574
1643815500000|2022-02-02 15:25:00|8329.9|8329|8331.1|8330.2|8332.2|8330.9|8329.7|8328.6|675
1643815800000|2022-02-02 15:30:00|8331.2|8330.3|8331.6|8330.7|8332.4|8331.3|8330|8329.1|633
1643816100000|2022-02-02 15:35:00|8331.5|8330.6|8326.2|8325.3|8331.8|8330.9|8326.1|8325.2|696
1643816400000|2022-02-02 15:40:00|8326.1|8325.2|8326.5|8325.6|8327.8|8326.7|8325.5|8324.3|589
1643816700000|2022-02-02 15:45:00|8326.4|8325.5|8329.3|8328.4|8329.6|8328.6|8326|8325|617
1643817000000|2022-02-02 15:50:00|8329.1|8328.2|8329.5|8328|8329.8|8328.7|8326.4|8325.4|836
1643817300000|2022-02-02 15:55:00|8329.6|8328.1|8328.1|8327.2|8330|8328.8|8326.4|8325.3|1065
1643817600000|2022-02-02 16:00:00|8328.2|8327.3|8329.3|8328.4|8329.9|8328.9|8326.3|8325.2|875
1643817900000|2022-02-02 16:05:00|8329.2|8328.3|8330.4|8329.5|8331.7|8330.3|8329.2|8328.1|576
1643818200000|2022-02-02 16:10:00|8330.3|8329.4|8331.4|8330.5|8332.5|8331.5|8330|8329|409
1643818500000|2022-02-02 16:15:00|8331.3|8330.4|8331.4|8330.5|8333|8331.9|8331.3|8330.1|444
1643818800000|2022-02-02 16:20:00|8331.5|8330.6|8331.5|8330.6|8331.9|8331|8330|8328.8|513
1643819100000|2022-02-02 16:25:00|8331.6|8330.7|8331.5|8330|8332.5|8331.5|8330.3|8329.3|426
1643819400000|2022-02-02 16:30:00|8331.3|8330.4|8331.1|8330.2|8332.5|8331.6|8330.5|8329.6|417
1643819700000|2022-02-02 16:35:00|8331|8330.1|8330.3|8329.4|8331.5|8330.6|8329|8327.8|397
1643820000000|2022-02-02 16:40:00|8330|8329.1|8329.1|8328.2|8331|8330|8328.9|8328|366
1643820300000|2022-02-02 16:45:00|8329|8328.1|8330.3|8329.4|8331.2|8330.3|8329|8328.1|333
1643820600000|2022-02-02 16:50:00|8330.4|8329.5|8327.4|8326.5|8330.4|8329.5|8327.3|8326.4|349
1643820900000|2022-02-02 16:55:00|8327.3|8326.4|8328.8|8327.9|8329.5|8328.6|8326.8|8325.9|318
1643821200000|2022-02-02 17:00:00|8328.9|8328|8328.6|8327.7|8330.4|8329.5|8327.9|8326.9|500
1643821500000|2022-02-02 17:05:00|8328.5|8327.6|8329|8328.1|8329.8|8328.8|8327.9|8327|564
1643821800000|2022-02-02 17:10:00|8328.9|8328|8329.1|8328.2|8330.3|8329.2|8328.5|8327.2|368
1643822100000|2022-02-02 17:15:00|8329.2|8328.3|8331.4|8330.5|8332.2|8331|8329.1|8328.2|263
1643822400000|2022-02-02 17:20:00|8331.7|8330.2|8331.8|8330.9|8332.8|8331.8|8330.5|8329.4|257
1643822700000|2022-02-02 17:25:00|8331.7|8330.8|8332.7|8331.8|8332.7|8331.8|8331.2|8330|258
1643823000000|2022-02-02 17:30:00|8332.6|8331.7|8331.5|8330.6|8333.1|8332.2|8330.9|8329.7|216
1643823300000|2022-02-02 17:35:00|8331.4|8330.5|8331.6|8330.7|8332.8|8331.6|8331|8330.1|253
1643823600000|2022-02-02 17:40:00|8331.5|8330.6|8331.8|8330.9|8332.5|8331.4|8331.4|8330.4|152
1643823900000|2022-02-02 17:45:00|8331.7|8330.8|8332|8331.1|8332.6|8331.4|8330|8328.9|197
1643824200000|2022-02-02 17:50:00|8331.9|8331|8330.7|8329.8|8332.6|8331.7|8330.2|8329|233
1643824500000|2022-02-02 17:55:00|8330.8|8329.9|8331.2|8330.3|8331.7|8330.8|8330.6|8329.5|304
1643824800000|2022-02-02 18:00:00|8331.1|8330.2|8329.4|8328.5|8331.7|8330.5|8329.1|8327.9|322
1643825100000|2022-02-02 18:05:00|8329.5|8328.6|8331.1|8330.2|8331.2|8330.2|8329.4|8328.4|211
1643825400000|2022-02-02 18:10:00|8330.9|8330|8331.1|8330.2|8331.7|8330.8|8330.7|8329.8|244
1643825700000|2022-02-02 18:15:00|8331|8330.1|8331.5|8330.6|8331.7|8330.8|8330.2|8329.2|240
1643826000000|2022-02-02 18:20:00|8331.4|8330.5|8333.1|8332.2|8333.8|8332.9|8331|8330.1|312
1643826300000|2022-02-02 18:25:00|8333.4|8332.5|8333.9|8333|8335.9|8335|8333.1|8332.2|300
1643826600000|2022-02-02 18:30:00|8334|8333.1|8333.4|8332.5|8334.5|8333.4|8333.4|8332.1|214
1643826900000|2022-02-02 18:35:00|8333.5|8332.6|8334.5|8333.6|8334.8|8333.9|8332.7|8331.8|302
1643827200000|2022-02-02 18:40:00|8334.6|8333.7|8332|8331.1|8334.7|8333.7|8331.9|8331|291
1643827500000|2022-02-02 18:45:00|8332.1|8331.2|8332.7|8331.2|8333|8331.9|8331.8|8330.9|267
1643827800000|2022-02-02 18:50:00|8332.5|8331.6|8332.8|8331.9|8333.5|8332.6|8332.4|8331.1|307
1643828100000|2022-02-02 18:55:00|8332.7|8331.8|8331.3|8330.4|8333|8331.9|8331.1|8329.9|448
1643828400000|2022-02-02 19:00:00|8331.2|8330.3|8329.8|8328.9|8331.7|8330.5|8329.6|8328.4|459
1643828700000|2022-02-02 19:05:00|8329.9|8329|8329.2|8328.3|8330|8329|8328.7|8327.6|273
1643829000000|2022-02-02 19:10:00|8329.1|8328.2|8328.5|8327.6|8329.6|8328.7|8328.4|8327.4|286
1643829300000|2022-02-02 19:15:00|8328.7|8327.2|8327.8|8326.9|8328.8|8327.9|8327.1|8326|288
1643829600000|2022-02-02 19:20:00|8327.6|8326.7|8329.4|8328.5|8330.2|8329.3|8327.5|8326.3|309
1643829900000|2022-02-02 19:25:00|8329.3|8328.4|8328.2|8327.3|8330|8329.1|8328.1|8327.2|327
1643830200000|2022-02-02 19:30:00|8328.1|8327.2|8326.8|8325.9|8328.4|8327.5|8326.7|8325.8|303
1643830500000|2022-02-02 19:35:00|8326.9|8326|8325.9|8325|8326.9|8326|8325.8|8324.9|233
1643830800000|2022-02-02 19:40:00|8325.8|8324.9|8325.3|8324.4|8326|8325|8324.7|8323.6|249
1643831100000|2022-02-02 19:45:00|8325.2|8324.3|8326.4|8325.5|8326.7|8325.6|8325.2|8324.2|256
1643831400000|2022-02-02 19:50:00|8326.5|8325.6|8325.9|8325|8326.5|8325.6|8325.4|8324.4|276
1643831700000|2022-02-02 19:55:00|8326|8325.1|8326.6|8325.7|8327.2|8326.3|8325.7|8324.8|333
1643832000000|2022-02-02 20:00:00|8326.7|8325.8|8325.6|8324.7|8328.2|8327|8325.5|8324.6|324
1643832300000|2022-02-02 20:05:00|8325.7|8324.8|8326.7|8325.8|8326.8|8325.9|8325.6|8324.7|223
1643832600000|2022-02-02 20:10:00|8326.8|8325.9|8328|8327.1|8328.7|8327.6|8326.5|8325.6|234
1643832900000|2022-02-02 20:15:00|8328.1|8327.2|8329.2|8327.7|8329.6|8328.6|8327.9|8327|305
1643833200000|2022-02-02 20:20:00|8329.3|8327.8|8330.1|8329.2|8330.3|8329.3|8328.7|8327.5|284
1643833500000|2022-02-02 20:25:00|8330.2|8329.3|8330.5|8329.6|8331|8329.7|8329.5|8328.4|311
1643833800000|2022-02-02 20:30:00|8330.4|8329.5|8330.2|8329.3|8331.6|8330.4|8330.1|8328.9|192
1643834100000|2022-02-02 20:35:00|8330.3|8329.4|8330|8329.1|8331.2|8330.1|8329.4|8328.5|209
1643834400000|2022-02-02 20:40:00|8330.1|8329.2|8330.1|8329.2|8331|8329.8|8330|8328.9|218
1643834700000|2022-02-02 20:45:00|8330.3|8329.4|8330.7|8329.8|8331.7|8330.5|8329.9|8328.6|321
1643835000000|2022-02-02 20:50:00|8330.8|8329.9|8329.9|8329|8331.4|8330.4|8329.6|8328.4|400
1643835300000|2022-02-02 20:55:00|8329.8|8328.9|8330.9|8330|8331.7|8330.3|8329.5|8328.3|372
1643835600000|2022-02-02 21:00:00|8331.1|8329.6|8329.8|8328.3|8331.4|8330.2|8329.5|8328.3|252
1643835900000|2022-02-02 21:05:00|8329.9|8328.4|8330.6|8329.1|8330.6|8329.2|8329.4|8328.1|287
1643836200000|2022-02-02 21:10:00|8330.5|8329|8330.4|8328.9|8330.7|8329.6|8329.7|8328.5|180
1643836500000|2022-02-02 21:15:00|8330.3|8328.8|8330.2|8328.7|8330.7|8329.2|8329.8|8328.3|170
1643836800000|2022-02-02 21:20:00|8330.3|8328.8|8329.2|8327.7|8330.3|8328.9|8329|8327.6|151
1643837100000|2022-02-02 21:25:00|8329.3|8327.8|8330.1|8328.6|8330.3|8329|8328.7|8327.4|200
1643837400000|2022-02-02 21:30:00|8330|8328.5|8330.5|8329|8330.6|8329.4|8329.7|8328.2|112
1643837700000|2022-02-02 21:35:00|8330.4|8328.9|8331.4|8329.9|8332.5|8331.3|8330.4|8328.9|156
1643838000000|2022-02-02 21:40:00|8331.3|8329.8|8329.9|8328.4|8331.4|8330.1|8329.8|8328.3|103
1643838300000|2022-02-02 21:45:00|8330|8328.5|8331.9|8330.4|8332|8330.5|8329.7|8328.2|209
1643838600000|2022-02-02 21:50:00|8331.8|8330.3|8331|8328|8334.3|8330.3|8329.9|8326.8|709
1643838900000|2022-02-02 21:55:00|8330.6|8327.7|8331.9|8322.7|8335.5|8328.4|8328.9|8322.5|666
1643839200000|2022-02-02 22:00:00|8332.8|8322|8333.4|8322.4|8334.7|8323.9|8332.2|8321.2|100
1643839500000|2022-02-02 22:05:00|8332.7|8321.7|8333.3|8322.4|8333.7|8322.7|8332.4|8321.4|54
1643839800000|2022-02-02 22:10:00|8332.9|8321.9|8331.9|8320.9|8333.6|8322.6|8331.8|8320.8|136
1643840100000|2022-02-02 22:15:00|8332.1|8321.1|8331.6|8320.9|8332.9|8322.4|8330|8319.8|189
1643840400000|2022-02-02 22:20:00|8330.7|8321|8331.5|8320.5|8332.3|8322.3|8330.3|8319.7|263
1643840700000|2022-02-02 22:25:00|8331.4|8320.4|8331.8|8321|8332.2|8322.3|8330.3|8319.4|283
1643841000000|2022-02-02 22:30:00|8331.6|8320.6|8331.8|8322.6|8333.5|8323.6|8330.1|8319.8|502
1643841300000|2022-02-02 22:35:00|8331.9|8322.7|8331.1|8322.4|8332.6|8323.6|8330.1|8321.2|308
1643841600000|2022-02-02 22:40:00|8330.3|8323.4|8330|8321.5|8333.5|8323.8|8330|8320.8|287
1643841900000|2022-02-02 22:45:00|8330.4|8321.4|8330.1|8322.2|8332.3|8324.2|8329|8320.8|467
1643842200000|2022-02-02 22:50:00|8330|8322.4|8329.8|8322.9|8333.3|8324.6|8329.3|8321|510
1643842500000|2022-02-02 22:55:00|8329.7|8322.7|8331.5|8321.4|8335.7|8324.7|8329.3|8320.7|520
1643842800000|2022-02-02 23:00:00|8331.3|8321.5|8327.8|8326.3|8331.7|8327.1|8327.4|8321.4|610
1643843100000|2022-02-02 23:05:00|8328.5|8326|8329.1|8327.6|8329.7|8328|8327.4|8325.4|278
1643843400000|2022-02-02 23:10:00|8329.3|8327.8|8328.6|8327.1|8330.2|8328.6|8328.5|8326.7|264
1643843700000|2022-02-02 23:15:00|8328.5|8327|8328.4|8326.9|8328.7|8327.2|8327.7|8326.2|256
1643844000000|2022-02-02 23:20:00|8328.5|8327|8329.7|8328.2|8330.2|8328.7|8328.5|8327|202
1643844300000|2022-02-02 23:25:00|8330|8328.5|8330.7|8329.2|8331.1|8329.6|8329.7|8328.2|143
1643844600000|2022-02-02 23:30:00|8330.8|8329.3|8329.6|8328.1|8331.2|8329.7|8329.4|8327.9|237
1643844900000|2022-02-02 23:35:00|8329.5|8328|8330.6|8329.1|8330.6|8329.1|8329.1|8327.6|208
1643845200000|2022-02-02 23:40:00|8330.5|8329|8330.9|8329.4|8331.3|8329.8|8330.3|8328.8|172
1643845500000|2022-02-02 23:45:00|8330.8|8329.3|8330.8|8329.3|8331.1|8329.6|8330.2|8328.7|135
1643845800000|2022-02-02 23:50:00|8330.9|8329.4|8331.3|8329.8|8331.5|8330|8330.7|8329.2|149
1643846100000|2022-02-02 23:55:00|8331.4|8329.9|8331.2|8329.7|8331.5|8330|8330.5|8329|114
1643846400000|2022-02-03 00:00:00|8331.1|8329.6|8330.2|8328.7|8331.8|8330.3|8329.5|8328|300
1643846700000|2022-02-03 00:05:00|8330.3|8328.8|8330.7|8329.2|8331.2|8329.7|8329.7|8328.4|197
1643847000000|2022-02-03 00:10:00|8330.6|8329.1|8329.9|8328.4|8331.7|8330.2|8329.7|8328.4|215
1643847300000|2022-02-03 00:15:00|8329.8|8328.3|8330|8328.5|8330.2|8328.7|8329.4|8327.9|167
1643847600000|2022-02-03 00:20:00|8330.1|8328.6|8330.3|8328.8|8330.7|8329.3|8329.8|8328.3|152
1643847900000|2022-02-03 00:25:00|8330.2|8328.7|8330.4|8328.9|8331.4|8330|8330.1|8328.6|130
1643848200000|2022-02-03 00:30:00|8330.5|8329|8330.7|8329.2|8330.9|8329.4|8329.9|8328.7|176
1643848500000|2022-02-03 00:35:00|8330.6|8329.1|8330.3|8328.8|8330.9|8329.7|8329.9|8328.7|200
1643848800000|2022-02-03 00:40:00|8330.4|8328.9|8330|8328.5|8330.7|8329.4|8329.6|8328.2|224
1643849100000|2022-02-03 00:45:00|8329.9|8328.4|8330.3|8328.8|8330.7|8329.2|8329.7|8328.3|139
1643849400000|2022-02-03 00:50:00|8330.2|8328.7|8331.3|8329.8|8331.4|8330.1|8330.1|8328.7|222
1643849700000|2022-02-03 00:55:00|8331.2|8329.7|8331.2|8330.3|8331.9|8330.6|8330.6|8329.2|209
1643850000000|2022-02-03 01:00:00|8331.5|8330|8331.1|8329.6|8331.9|8330.6|8330.3|8329|280
1643850300000|2022-02-03 01:05:00|8331|8329.5|8331.6|8330.1|8332|8330.8|8330|8328.6|261
1643850600000|2022-02-03 01:10:00|8331.7|8330.2|8331.6|8330.1|8332|8330.8|8331|8329.6|243
1643850900000|2022-02-03 01:15:00|8331.7|8330.2|8330.8|8329.9|8331.8|8330.5|8330.7|8329.6|284
1643851200000|2022-02-03 01:20:00|8330.7|8329.8|8330.4|8328.9|8331.2|8330|8330.1|8328.9|202
1643851500000|2022-02-03 01:25:00|8330.2|8329.3|8330.1|8329.2|8330.9|8329.6|8330|8328.9|123
1643851800000|2022-02-03 01:30:00|8330.2|8329.3|8331.1|8329.6|8331.8|8330.5|8329.7|8328.4|182
1643852100000|2022-02-03 01:35:00|8331|8329.5|8332.3|8330.8|8332.5|8331.2|8330.8|8329.4|266
1643852400000|2022-02-03 01:40:00|8332.2|8330.7|8331.8|8330.3|8332.5|8331.2|8331.3|8330|199
1643852700000|2022-02-03 01:45:00|8331.9|8330.4|8331.6|8330.1|8332|8330.8|8331.4|8329.9|167
1643853000000|2022-02-03 01:50:00|8331.7|8330.2|8330.9|8329.4|8331.8|8330.5|8330.7|8329.3|209
1643853300000|2022-02-03 01:55:00|8330.8|8329.3|8331.1|8329.6|8331.8|8330.5|8330.4|8329|182
1643853600000|2022-02-03 02:00:00|8331|8329.5|8332|8330.5|8332.1|8330.7|8330.9|8329.4|112
1643853900000|2022-02-03 02:05:00|8331.9|8330.4|8334.9|8333.4|8334.9|8333.7|8331.8|8330.4|192
1643854200000|2022-02-03 02:10:00|8334.8|8333.3|8336.2|8334.7|8336.3|8335|8334.5|8333.3|154
1643854500000|2022-02-03 02:15:00|8335.8|8334.9|8336.9|8336|8337.4|8336.3|8335.5|8334.4|119
1643854800000|2022-02-03 02:20:00|8337|8336.1|8337.6|8336.1|8337.8|8336.4|8336.9|8335.7|85
1643855100000|2022-02-03 02:25:00|8337.7|8336.2|8334.7|8333.2|8337.7|8336.2|8334.2|8333|294
1643855400000|2022-02-03 02:30:00|8334.6|8333.1|8333.7|8332.2|8335.2|8334.1|8333.4|8332.2|208
1643855700000|2022-02-03 02:35:00|8333.6|8332.1|8333.9|8332.4|8334.2|8332.9|8333.4|8332.1|154
1643856000000|2022-02-03 02:40:00|8334|8332.5|8333.9|8332.4|8334|8332.9|8333.4|8332.2|88
1643856300000|2022-02-03 02:45:00|8333.8|8332.3|8333.8|8332.3|8334|8332.9|8333.1|8332|142
1643856600000|2022-02-03 02:50:00|8333.9|8332.4|8334.5|8333|8334.6|8333.4|8333.6|8332.1|150
1643856900000|2022-02-03 02:55:00|8334.4|8332.9|8336.4|8334.9|8336.5|8335.1|8334.3|8332.9|251
1643857200000|2022-02-03 03:00:00|8336.3|8334.8|8336.1|8334.6|8336.3|8334.9|8335.4|8334.1|145
1643857500000|2022-02-03 03:05:00|8336|8334.5|8336.1|8334.6|8336.5|8335.1|8335.4|8334.1|166
1643857800000|2022-02-03 03:10:00|8336.2|8334.7|8337.7|8336.2|8338|8336.6|8335.8|8334.6|245
1643858100000|2022-02-03 03:15:00|8337.6|8336.1|8337.9|8336.4|8338.3|8337|8337.5|8336.1|135
1643858400000|2022-02-03 03:20:00|8337.5|8336.6|8338.4|8336.9|8339.2|8337.8|8337.4|8336.2|224
1643858700000|2022-02-03 03:25:00|8338.3|8336.8|8336.6|8335.7|8338.5|8337|8336.1|8334.9|268
1643859000000|2022-02-03 03:30:00|8336.8|8335.3|8336.3|8334.8|8337.1|8335.9|8335.6|8334.4|229
1643859300000|2022-02-03 03:35:00|8336|8335.1|8335.4|8334.5|8336.9|8335.7|8335.3|8334.1|266
1643859600000|2022-02-03 03:40:00|8335.6|8334.1|8334|8333.1|8335.9|8334.6|8333.1|8332|236
1643859900000|2022-02-03 03:45:00|8333.9|8333|8334.8|8333.3|8335.2|8333.9|8333.7|8332.5|176
1643860200000|2022-02-03 03:50:00|8334.7|8333.2|8334.8|8333.3|8335.6|8334.4|8334.4|8333.2|140
1643860500000|2022-02-03 03:55:00|8334.5|8333.6|8334.6|8333.7|8335.5|8334.3|8333.7|8332.5|210
1643860800000|2022-02-03 04:00:00|8334.5|8333.6|8335.1|8334.2|8335.5|8334.4|8334.3|8333.1|182
1643861100000|2022-02-03 04:05:00|8335.2|8334.3|8334.7|8333.8|8335.3|8334.3|8334.5|8333.4|118
1643861400000|2022-02-03 04:10:00|8334.6|8333.7|8334.9|8334|8335.3|8334.2|8334.6|8333.4|115
1643861700000|2022-02-03 04:15:00|8334.8|8333.9|8334.9|8334|8335.4|8334.3|8334.6|8333.4|173
1643862000000|2022-02-03 04:20:00|8335.2|8333.7|8334.7|8333.2|8335.5|8334.4|8334.4|8333.1|125
1643862300000|2022-02-03 04:25:00|8334.4|8333.5|8335.2|8333.7|8335.3|8334.1|8334.3|8333|148
1643862600000|2022-02-03 04:30:00|8335|8334.1|8335.9|8335|8336.3|8335.2|8334.8|8333.6|165
1643862900000|2022-02-03 04:35:00|8336.1|8334.6|8335.4|8333.9|8336.1|8334.9|8334.8|8333.6|115
1643863200000|2022-02-03 04:40:00|8335.5|8334|8335.4|8333.9|8335.8|8334.5|8335|8333.8|157
1643863500000|2022-02-03 04:45:00|8335.5|8334|8335.6|8334.7|8336|8334.8|8335.1|8333.8|188
1643863800000|2022-02-03 04:50:00|8335.5|8334.6|8335.6|8334.1|8336|8334.9|8334.9|8333.6|172
1643864100000|2022-02-03 04:55:00|8335.7|8334.2|8335.5|8334|8335.9|8334.7|8334.7|8333.5|300
1643864400000|2022-02-03 05:00:00|8335.4|8333.9|8335.4|8333.9|8336.3|8335.1|8334.9|8333.7|186
1643864700000|2022-02-03 05:05:00|8335.5|8334|8335.1|8334.2|8335.6|8334.5|8334.5|8333.3|180
1643865000000|2022-02-03 05:10:00|8335.4|8333.9|8336.1|8334.6|8336.1|8334.8|8335|8333.7|174
1643865300000|2022-02-03 05:15:00|8336|8334.5|8336.8|8335.9|8337.5|8336|8335.4|8333.9|237
1643865600000|2022-02-03 05:20:00|8336.9|8336|8337|8336.1|8337.6|8336.5|8336.7|8335.7|233
1643865900000|2022-02-03 05:25:00|8337.3|8335.8|8337.6|8336.1|8337.8|8336.4|8336.6|8335.4|232
1643866200000|2022-02-03 05:30:00|8337.3|8336.4|8338.6|8337.7|8339|8338|8337.3|8336.3|170
1643866500000|2022-02-03 05:35:00|8338.7|8337.8|8338.3|8337.4|8339.1|8337.9|8338.2|8337.2|147
1643866800000|2022-02-03 05:40:00|8338.2|8337.3|8338.3|8337.4|8339|8337.8|8338|8336.8|193
1643867100000|2022-02-03 05:45:00|8338.4|8337.5|8338.2|8336.7|8339|8337.8|8337.9|8336.7|143
1643867400000|2022-02-03 05:50:00|8338.3|8336.8|8338.3|8336.8|8338.6|8337.2|8337.5|8336|179
1643867700000|2022-02-03 05:55:00|8338.4|8336.9|8338.9|8337.4|8339.5|8338.3|8338.1|8336.6|221
1643868000000|2022-02-03 06:00:00|8338.8|8337.3|8339.5|8338.6|8340|8338.8|8338.5|8337.3|203
1643868300000|2022-02-03 06:05:00|8339.7|8338.2|8339.6|8338.1|8340|8338.9|8339|8337.8|264
1643868600000|2022-02-03 06:10:00|8339.5|8338|8339.7|8338.2|8340.2|8339.2|8339|8337.7|274
1643868900000|2022-02-03 06:15:00|8339.8|8338.3|8336.4|8335.5|8339.8|8338.3|8336.4|8335.4|251
1643869200000|2022-02-03 06:20:00|8336.5|8335.6|8334.5|8333.6|8337.4|8336.2|8334.5|8333.3|246
1643869500000|2022-02-03 06:25:00|8334.6|8333.7|8333.1|8331.6|8334.9|8333.7|8332.8|8331.6|297
1643869800000|2022-02-03 06:30:00|8333.2|8331.7|8333.4|8331.9|8333.7|8332.5|8332.7|8331.5|229
1643870100000|2022-02-03 06:35:00|8333.2|8332.3|8331.8|8330.9|8333.5|8332.3|8331.7|8330.5|215
1643870400000|2022-02-03 06:40:00|8332.1|8330.6|8333.2|8331.7|8333.6|8332.3|8331.9|8330.5|227
1643870700000|2022-02-03 06:45:00|8333.1|8331.6|8334.2|8333.3|8334.5|8333.4|8332.6|8331.4|200
1643871000000|2022-02-03 06:50:00|8334.6|8333.1|8336|8334.5|8336|8334.7|8333.8|8332.6|235
1643871300000|2022-02-03 06:55:00|8335.9|8334.4|8334.3|8332.8|8336.9|8335.6|8333.7|8332.5|371
1643871600000|2022-02-03 07:00:00|8334.2|8332.7|8332.5|8331.6|8335.3|8333.9|8332.4|8331.1|395
1643871900000|2022-02-03 07:05:00|8332.6|8331.7|8332.8|8331.3|8333.3|8332.3|8331.8|8330.7|341
1643872200000|2022-02-03 07:10:00|8332.9|8331.4|8328.7|8327.8|8332.9|8331.8|8328.6|8327.6|410
1643872500000|2022-02-03 07:15:00|8328.8|8327.9|8330.4|8328.9|8331|8329.8|8328.7|8327.7|441
1643872800000|2022-02-03 07:20:00|8330.3|8328.8|8331.1|8330.2|8332.1|8331|8329.8|8328.6|415
1643873100000|2022-02-03 07:25:00|8331.2|8330.3|8331.3|8329.8|8332.5|8331.2|8330|8328.8|419
1643873400000|2022-02-03 07:30:00|8331.2|8329.7|8334.2|8333.3|8334.6|8333.4|8330.7|8329.7|291
1643873700000|2022-02-03 07:35:00|8334.1|8333.2|8332|8331.1|8334.3|8333.4|8331.7|8330.5|352
1643874000000|2022-02-03 07:40:00|8332.1|8331.2|8334.1|8333.2|8334.2|8333.2|8331.6|8330.5|315
1643874300000|2022-02-03 07:45:00|8334|8333.1|8334.8|8333.9|8335.2|8334.2|8333.6|8332.4|334
1643874600000|2022-02-03 07:50:00|8334.7|8333.8|8333.8|8332.3|8335|8333.8|8332.7|8331.8|277
1643874900000|2022-02-03 07:55:00|8333.5|8332.6|8332.9|8332|8335.9|8334.8|8332.2|8331.3|463
1643875200000|2022-02-03 08:00:00|8333.3|8331.8|8331.6|8330.7|8333.6|8332.4|8329.1|8327.9|695
1643875500000|2022-02-03 08:05:00|8331.5|8330.6|8332.6|8331.7|8334|8333|8330.5|8329.3|631
1643875800000|2022-02-03 08:10:00|8332.9|8331.4|8332.9|8331.4|8333.3|8332.1|8331.3|8330.3|531
1643876100000|2022-02-03 08:15:00|8333|8331.5|8336.1|8335.2|8336.8|8335.6|8332.3|8331|627
1643876400000|2022-02-03 08:20:00|8335.9|8335|8335.1|8334.2|8336.6|8335.6|8333.8|8332.8|540
1643876700000|2022-02-03 08:25:00|8335.2|8334.3|8335.9|8335|8336.4|8335.5|8333.7|8332.5|474
1643877000000|2022-02-03 08:30:00|8335.8|8334.9|8338.9|8337.4|8339.1|8337.9|8335.6|8334.3|457
1643877300000|2022-02-03 08:35:00|8338.8|8337.3|8337.1|8336.2|8339.1|8338|8336|8335.1|507
1643877600000|2022-02-03 08:40:00|8337|8336.1|8334.5|8333|8338.3|8337.4|8333.8|8332.5|586
1643877900000|2022-02-03 08:45:00|8334.4|8332.9|8330.4|8328.9|8334.8|8333.4|8329.5|8328.5|536
1643878200000|2022-02-03 08:50:00|8330.3|8328.8|8332.2|8330.7|8332.6|8331.4|8329|8327.9|486
1643878500000|2022-02-03 08:55:00|8332.1|8330.6|8331.8|8330.3|8332.3|8331.3|8329.9|8328.9|652
1643878800000|2022-02-03 09:00:00|8331.9|8330.4|8329.5|8328.6|8332.5|8331.3|8329|8328.1|388
1643879100000|2022-02-03 09:05:00|8329.4|8328.5|8330.3|8329.4|8331.3|8330|8328.6|8327.5|435
1643879400000|2022-02-03 09:10:00|8330.7|8329.2|8329.3|8328.4|8332.4|8331.1|8329.1|8328.2|434
1643879700000|2022-02-03 09:15:00|8329.5|8328.6|8332.5|8331|8334.6|8333.6|8328.7|8327.6|518
1643880000000|2022-02-03 09:20:00|8332.6|8331.1|8330.6|8329.1|8332.9|8332|8330.2|8329|457
1643880300000|2022-02-03 09:25:00|8330.2|8329.3|8329.7|8328.2|8330.8|8329.6|8329.2|8328|370
1643880600000|2022-02-03 09:30:00|8329.8|8328.3|8329.9|8328.4|8330.7|8329.5|8328.9|8327.7|385
1643880900000|2022-02-03 09:35:00|8329.5|8328.6|8326.4|8325.5|8330.2|8329.1|8326.4|8325.3|448
1643881200000|2022-02-03 09:40:00|8326.5|8325.6|8326.1|8324.6|8327.5|8326.4|8325.5|8324.4|483
1643881500000|2022-02-03 09:45:00|8326.2|8324.7|8325.9|8325|8327.4|8326.2|8325.7|8324.6|444
1643881800000|2022-02-03 09:50:00|8326|8325.1|8323.7|8322.8|8327.2|8326|8323.6|8322.6|498
1643882100000|2022-02-03 09:55:00|8323.6|8322.7|8323.8|8322.3|8324.7|8323.4|8322.9|8321.7|390
1643882400000|2022-02-03 10:00:00|8323.7|8322.2|8321.6|8320.7|8324.4|8323.2|8321.5|8320.4|396
1643882700000|2022-02-03 10:05:00|8321.5|8320.6|8322|8321.1|8322.8|8321.9|8321.1|8320|307
1643883000000|2022-02-03 10:10:00|8321.8|8320.9|8322.5|8321.6|8323.5|8322.6|8320.8|8319.6|426
1643883300000|2022-02-03 10:15:00|8322.3|8321.4|8323.1|8322.2|8324.1|8323.1|8321.4|8320.2|360
1643883600000|2022-02-03 10:20:00|8323|8322.1|8323.1|8322.2|8323.9|8322.9|8321.5|8320.6|398
1643883900000|2022-02-03 10:25:00|8323.7|8322.8|8324.9|8324|8325.3|8324.3|8323.3|8322.2|360
1643884200000|2022-02-03 10:30:00|8325|8324.1|8324.4|8323.5|8325.3|8324.4|8323.8|8322.6|321
1643884500000|2022-02-03 10:35:00|8324.6|8323.7|8328.9|8328|8329.5|8328.3|8324.2|8322.9|533
1643884800000|2022-02-03 10:40:00|8329.3|8327.8|8327.7|8326.2|8329.3|8328.1|8326.3|8325.3|489
1643885100000|2022-02-03 10:45:00|8327.4|8326.5|8329.9|8329|8330.3|8329.1|8326.4|8325.5|490
1643885400000|2022-02-03 10:50:00|8329.8|8328.9|8328.5|8327.6|8330.6|8329.4|8328|8327.1|366
1643885700000|2022-02-03 10:55:00|8328.6|8327.7|8326.3|8325.4|8329.1|8327.9|8326.2|8325.3|305
1643886000000|2022-02-03 11:00:00|8326.6|8325.1|8324.9|8324|8327.5|8326.6|8324.6|8323.5|413
1643886300000|2022-02-03 11:05:00|8324.8|8323.9|8321.1|8319.6|8325|8324|8320.2|8318.9|541
1643886600000|2022-02-03 11:10:00|8321|8319.5|8316|8314.5|8322|8321.1|8315.7|8314.4|378
1643886900000|2022-02-03 11:15:00|8315.9|8314.4|8317.9|8317|8318.8|8317.4|8315.6|8314.4|442
1643887200000|2022-02-03 11:20:00|8318.3|8316.8|8319.9|8319|8320.2|8319|8318|8316.7|393
1643887500000|2022-02-03 11:25:00|8320|8319.1|8321.4|8320.5|8321.8|8320.9|8319.3|8318.2|380
1643887800000|2022-02-03 11:30:00|8321.3|8320.4|8323.6|8322.1|8323.6|8322.5|8320.6|8319.5|359
1643888100000|2022-02-03 11:35:00|8323.4|8322.5|8324|8323.1|8325.5|8324.6|8323.3|8322|370
1643888400000|2022-02-03 11:40:00|8323.9|8323|8321.1|8320.2|8324.6|8323.6|8320.8|8319.6|367
1643888700000|2022-02-03 11:45:00|8321|8320.1|8320.9|8320|8322.1|8321|8320|8318.8|360
1643889000000|2022-02-03 11:50:00|8321|8320.1|8317.2|8316.3|8321.3|8320.4|8316.7|8315.4|511
1643889300000|2022-02-03 11:55:00|8317.3|8316.4|8321.9|8310.9|8325|8316.4|8314.7|8310.9|696
1643889600000|2022-02-03 12:00:00|8321.8|8310.8|8295|8293.5|8334.5|8323.5|8286.3|8283.8|1814
1643889900000|2022-02-03 12:05:00|8294.7|8293.2|8295.2|8293.7|8296.3|8294.8|8287.7|8286.2|1115
1643890200000|2022-02-03 12:10:00|8295.1|8293.6|8289.4|8287.9|8295.6|8294.1|8287.4|8286.2|1063
1643890500000|2022-02-03 12:15:00|8289.3|8287.8|8298.5|8297|8299.3|8297.8|8288.9|8287.5|804
1643890800000|2022-02-03 12:20:00|8298.4|8296.9|8302.9|8301.4|8304.4|8302.9|8295.7|8294.3|797
1643891100000|2022-02-03 12:25:00|8302.8|8301.3|8299.3|8298.4|8303|8301.7|8299.3|8298.1|766
1643891400000|2022-02-03 12:30:00|8299.2|8298.3|8301.1|8299.6|8301.2|8300|8294.5|8293|770
1643891700000|2022-02-03 12:35:00|8301.3|8299.8|8300.6|8299.7|8306.1|8304.6|8299.2|8298.1|790
1643892000000|2022-02-03 12:40:00|8300.5|8299.6|8310|8303.4|8314.2|8312|8299.3|8298|1309
1643892300000|2022-02-03 12:45:00|8307.9|8303|8298.7|8297.2|8310.8|8307|8293.8|8292.3|1545
1643892600000|2022-02-03 12:50:00|8298.6|8297.1|8309.5|8308|8311|8309.7|8297.9|8296.4|1141
1643892900000|2022-02-03 12:55:00|8309.3|8307.8|8316.8|8315.3|8317|8315.5|8308.1|8306.6|1021
1643893200000|2022-02-03 13:00:00|8316.9|8315.4|8321.9|8320.4|8322.3|8320.8|8312.3|8310.8|1095
1643893500000|2022-02-03 13:05:00|8322|8320.5|8318|8317.1|8322|8320.5|8316.9|8315.8|999
1643893800000|2022-02-03 13:10:00|8318.1|8317.2|8321.3|8320.4|8325.5|8324.3|8317.2|8316|974
1643894100000|2022-02-03 13:15:00|8321.4|8319.9|8317.7|8316.2|8322.5|8321.3|8315.6|8314.4|807
1643894400000|2022-02-03 13:20:00|8318|8316.5|8310.7|8309.2|8318.4|8317.2|8309.9|8308.6|883
1643894700000|2022-02-03 13:25:00|8310.8|8309.3|8311.4|8305.3|8313.2|8311.7|8308.3|8304.9|825
1643895000000|2022-02-03 13:30:00|8313.6|8302.8|8314.1|8312.6|8315.1|8313.6|8308.1|8302.8|994
1643895300000|2022-02-03 13:35:00|8314|8312.5|8320.7|8319.2|8323|8321.5|8313.8|8312.3|1157
1643895600000|2022-02-03 13:40:00|8320.6|8319.1|8341.1|8339.6|8344.4|8342.9|8319.8|8318.3|1393
1643895900000|2022-02-03 13:45:00|8341|8339.5|8366.3|8364.8|8368.4|8366.9|8338.9|8337.4|1525
1643896200000|2022-02-03 13:50:00|8366.4|8364.9|8362.3|8360.8|8369.3|8367.8|8360.9|8359.4|1298
1643896500000|2022-02-03 13:55:00|8362.4|8360.9|8369.5|8368|8369.5|8368|8356.6|8355.1|1197
1643896800000|2022-02-03 14:00:00|8369.3|8367.8|8385.8|8384.3|8386.1|8384.6|8367|8365.5|1358
1643897100000|2022-02-03 14:05:00|8385.7|8384.2|8376.3|8374.8|8386.5|8385|8375.4|8373.9|1349
1643897400000|2022-02-03 14:10:00|8376.4|8374.9|8383.9|8382.4|8384.7|8383.2|8375.6|8374.1|1186
1643897700000|2022-02-03 14:15:00|8384|8382.5|8379.1|8378.2|8384.4|8382.9|8378.1|8376.9|1081
1643898000000|2022-02-03 14:20:00|8379|8378.1|8377.3|8375.8|8382.9|8381.7|8377.3|8375.8|1093
1643898300000|2022-02-03 14:25:00|8377.2|8375.7|8372.8|8371.9|8378|8376.7|8372.8|8371.5|1032
1643898600000|2022-02-03 14:30:00|8372.9|8372|8372.9|8372|8375.5|8374.3|8369.4|8368.4|1331
1643898900000|2022-02-03 14:35:00|8372.8|8371.9|8372.8|8371.9|8377|8375.8|8371.8|8370.4|1212
1643899200000|2022-02-03 14:40:00|8373.1|8372.2|8376.1|8374.6|8379.5|8378.2|8372.5|8371.3|1240
1643899500000|2022-02-03 14:45:00|8376.2|8374.7|8380.5|8379|8383|8380.5|8375.6|8374.2|1198
1643899800000|2022-02-03 14:50:00|8380.6|8379.1|8377.5|8376|8382.6|8381.4|8376.7|8375.5|1132
1643900100000|2022-02-03 14:55:00|8377.6|8376.1|8382.1|8378.6|8383.3|8379.8|8375.9|8374.6|1028
1643900400000|2022-02-03 15:00:00|8382.6|8378.3|8381.7|8380.2|8385.5|8384.3|8380.5|8377|1050
1643900700000|2022-02-03 15:05:00|8381.4|8380.5|8377.2|8376.3|8385.4|8383.6|8375.2|8373.9|1038
1643901000000|2022-02-03 15:10:00|8377.3|8376.4|8375.5|8374.6|8380.1|8378.8|8375.2|8374|1119
1643901300000|2022-02-03 15:15:00|8375.4|8374.5|8386.4|8385.5|8387.9|8386.4|8374.7|8373.5|1042
1643901600000|2022-02-03 15:20:00|8386.5|8385.6|8389.8|8388.3|8394.9|8393.6|8384.5|8383.1|1144
1643901900000|2022-02-03 15:25:00|8389.9|8388.4|8387.1|8386.2|8389.9|8388.4|8384.8|8383.5|1005
1643902200000|2022-02-03 15:30:00|8387.2|8386.3|8384.7|8383.8|8387.8|8386.5|8383.4|8382.2|1034
1643902500000|2022-02-03 15:35:00|8384.8|8383.9|8389.9|8389|8390.5|8389.6|8384.6|8383.6|878
1643902800000|2022-02-03 15:40:00|8390|8389.1|8392.2|8390.7|8392.4|8391.2|8388.2|8387|990
1643903100000|2022-02-03 15:45:00|8392.3|8390.8|8394.1|8393.2|8396.5|8395.5|8391.4|8389.9|970
1643903400000|2022-02-03 15:50:00|8394|8393.1|8391.7|8390.8|8394.7|8393.6|8389|8387.7|1050
1643903700000|2022-02-03 15:55:00|8391.6|8390.7|8390.1|8389.2|8392.5|8391.2|8387.1|8386.2|932
1643904000000|2022-02-03 16:00:00|8390.2|8389.3|8389.2|8388.3|8391.4|8390.2|8386.8|8385.9|839
1643904300000|2022-02-03 16:05:00|8389.1|8388.2|8386.5|8385.6|8389.1|8388.2|8385.1|8383.9|769
1643904600000|2022-02-03 16:10:00|8386.6|8385.7|8390.1|8388.6|8390.1|8388.7|8385.8|8384.8|680
1643904900000|2022-02-03 16:15:00|8390|8388.5|8397.6|8396.7|8398.1|8396.8|8389.7|8388.4|698
1643905200000|2022-02-03 16:20:00|8397.9|8396.4|8398.6|8397.7|8401.2|8400|8396.6|8395.4|707
1643905500000|2022-02-03 16:25:00|8398.7|8397.8|8404.4|8403.5|8406|8404.8|8397.7|8396.8|779
1643905800000|2022-02-03 16:30:00|8404.8|8403.3|8403.9|8403|8408.7|8407.8|8403.8|8402.7|878
1643906100000|2022-02-03 16:35:00|8403.8|8402.9|8403.6|8402.7|8403.9|8402.9|8401.1|8399.9|616
1643906400000|2022-02-03 16:40:00|8403.7|8402.8|8400.1|8399.2|8406.9|8405.7|8399.3|8398.3|698
1643906700000|2022-02-03 16:45:00|8400.3|8399.4|8398.8|8397.9|8402.9|8401.7|8398.3|8397.1|724
1643907000000|2022-02-03 16:50:00|8398.9|8398|8400.1|8399.2|8401.3|8400.4|8398.8|8397.9|614
1643907300000|2022-02-03 16:55:00|8400|8399.1|8400.7|8399.8|8402|8401|8399.4|8398.2|683
1643907600000|2022-02-03 17:00:00|8400.5|8399.6|8401.5|8400|8401.5|8400.4|8398.2|8397|611
1643907900000|2022-02-03 17:05:00|8401.6|8400.1|8409.5|8408.6|8410.3|8408.8|8401|8399.9|646
1643908200000|2022-02-03 17:10:00|8409.9|8408.4|8412.3|8411.4|8414.1|8412.9|8409.3|8408.1|811
1643908500000|2022-02-03 17:15:00|8412.5|8411.6|8416.2|8415.3|8416.7|8415.6|8411.5|8410.2|606
1643908800000|2022-02-03 17:20:00|8416.4|8415.5|8413.2|8412.3|8417.5|8416.2|8413.2|8412.2|634
1643909100000|2022-02-03 17:25:00|8413.1|8412.2|8411.5|8410.6|8413.3|8412.3|8410.9|8409.7|467
1643909400000|2022-02-03 17:30:00|8411.6|8410.7|8407.3|8405.8|8411.9|8410.9|8406.7|8405.7|559
1643909700000|2022-02-03 17:35:00|8407|8406.1|8406.3|8405.4|8407.6|8406.5|8404.1|8403.2|538
1643910000000|2022-02-03 17:40:00|8406.2|8405.3|8408.6|8407.7|8409.3|8408.1|8405.9|8404.6|363
1643910300000|2022-02-03 17:45:00|8408.7|8407.8|8410.3|8409.4|8411|8409.9|8408.2|8407|495
1643910600000|2022-02-03 17:50:00|8410.2|8409.3|8411.2|8410.3|8411.7|8410.7|8409.9|8409|358
1643910900000|2022-02-03 17:55:00|8411.1|8410.2|8410.2|8409.3|8412.8|8411.9|8409.1|8407.9|431
1643911200000|2022-02-03 18:00:00|8410|8409.1|8406.4|8404.9|8410.8|8409.7|8405.5|8404.5|535
1643911500000|2022-02-03 18:05:00|8406.3|8404.8|8405.5|8404.6|8407.8|8406.6|8405.1|8404|491
1643911800000|2022-02-03 18:10:00|8405.6|8404.7|8404.3|8403.4|8406.4|8405.3|8403.6|8402.7|384
1643912100000|2022-02-03 18:15:00|8404.2|8403.3|8401.2|8400.3|8404.3|8403.4|8401.1|8400.2|345
1643912400000|2022-02-03 18:20:00|8401.1|8400.2|8401|8400.1|8402.1|8401|8399.9|8398.8|337
1643912700000|2022-02-03 18:25:00|8400.9|8400|8403.7|8402.8|8403.8|8402.9|8400.7|8399.6|341
1643913000000|2022-02-03 18:30:00|8403.9|8403|8406|8405.1|8406.4|8405.2|8402.9|8401.8|375
1643913300000|2022-02-03 18:35:00|8405.9|8405|8405.4|8404.5|8406.9|8405.9|8405.2|8404.3|285
1643913600000|2022-02-03 18:40:00|8405.3|8404.4|8406.7|8405.8|8407.2|8406|8404.7|8403.6|298
1643913900000|2022-02-03 18:45:00|8406.6|8405.7|8409.9|8409|8410.3|8409.1|8406.5|8405.3|447
1643914200000|2022-02-03 18:50:00|8410|8409.1|8410.6|8409.1|8412|8411.1|8409.8|8408.7|315
1643914500000|2022-02-03 18:55:00|8410.4|8409.5|8411.2|8409.7|8411.3|8410.2|8409.8|8408.6|306
1643914800000|2022-02-03 19:00:00|8411.3|8409.8|8412.3|8410.8|8413.6|8412.4|8410.2|8409.3|313
1643915100000|2022-02-03 19:05:00|8412.2|8410.7|8413.8|8412.9|8414.2|8413|8412.1|8410.7|405
1643915400000|2022-02-03 19:10:00|8413.7|8412.8|8416.2|8415.3|8416.7|8415.5|8413.5|8412.4|339
1643915700000|2022-02-03 19:15:00|8416.5|8415|8415.1|8413.6|8416.7|8415.4|8414.5|8413.5|221
1643916000000|2022-02-03 19:20:00|8415|8413.5|8410|8409.1|8415.2|8413.8|8409.9|8408.7|355
1643916300000|2022-02-03 19:25:00|8410.1|8409.2|8411.6|8410.1|8412.4|8411.2|8410.1|8409.2|317
1643916600000|2022-02-03 19:30:00|8411.7|8410.2|8412.2|8411.3|8412.6|8411.5|8410.9|8410|276
1643916900000|2022-02-03 19:35:00|8412.1|8411.2|8412.7|8411.8|8414.3|8413.1|8412|8411|264
1643917200000|2022-02-03 19:40:00|8412.8|8411.9|8412.4|8410.9|8413.2|8412.2|8410.9|8409.7|316
1643917500000|2022-02-03 19:45:00|8412.2|8411.3|8413.5|8412.6|8413.6|8412.7|8411.6|8410.4|426
1643917800000|2022-02-03 19:50:00|8413.6|8412.7|8414.7|8413.8|8415.1|8414|8412.9|8411.8|391
1643918100000|2022-02-03 19:55:00|8414.6|8413.7|8414.4|8413.5|8415.9|8415|8414.3|8413.1|373
1643918400000|2022-02-03 20:00:00|8414.3|8413.4|8413.2|8412.3|8414.9|8413.8|8412.2|8411.1|429
1643918700000|2022-02-03 20:05:00|8413.1|8412.2|8410.9|8410|8413.9|8412.8|8410|8408.9|360
1643919000000|2022-02-03 20:10:00|8411|8410.1|8412.2|8410.7|8412.7|8411.6|8410.8|8409.7|280
1643919300000|2022-02-03 20:15:00|8412.1|8410.6|8410.4|8408.9|8412.5|8411.3|8410|8408.9|306
1643919600000|2022-02-03 20:20:00|8410.5|8409|8409.9|8408.4|8410.7|8409.5|8409.7|8408.4|234
1643919900000|2022-02-03 20:25:00|8410|8408.5|8409.4|8408.5|8410.6|8409.4|8409.1|8407.9|209
1643920200000|2022-02-03 20:30:00|8409.8|8408.3|8412|8410.5|8412.4|8411.3|8409.4|8408.2|286
1643920500000|2022-02-03 20:35:00|8412.1|8410.6|8412.2|8410.7|8412.7|8411.5|8411.3|8410.1|267
1643920800000|2022-02-03 20:40:00|8412.3|8410.8|8411.6|8410.1|8413|8411.8|8411.2|8410|322
1643921100000|2022-02-03 20:45:00|8411.5|8410|8411.3|8410.4|8412.2|8411.1|8410.9|8410|315
1643921400000|2022-02-03 20:50:00|8411.2|8410.3|8413.5|8412|8413.7|8412.4|8411.2|8410.3|351
1643921700000|2022-02-03 20:55:00|8413.4|8411.9|8410.5|8409|8413.8|8412.3|8409.6|8408.4|613
1643922000000|2022-02-03 21:00:00|8410.3|8408.8|8409.4|8407.9|8411|8409.8|8407.8|8406.4|630
1643922300000|2022-02-03 21:05:00|8409.3|8407.8|8411.3|8409.8|8411.5|8410.3|8408.9|8407.6|415
1643922600000|2022-02-03 21:10:00|8411.2|8409.7|8411.3|8410.4|8412.1|8411|8411|8409.5|347
1643922900000|2022-02-03 21:15:00|8411.6|8410.1|8411.8|8410.3|8411.9|8410.6|8410|8408.7|280
1643923200000|2022-02-03 21:20:00|8411.5|8410.6|8410.8|8409.9|8411.8|8410.6|8410.2|8409|247
1643923500000|2022-02-03 21:25:00|8411.2|8409.7|8411.3|8409.8|8411.5|8410.3|8410.2|8409|281
1643923800000|2022-02-03 21:30:00|8411.2|8409.7|8411|8409.5|8412.7|8411.5|8409.9|8408.5|251
1643924100000|2022-02-03 21:35:00|8411.1|8409.6|8410.7|8409.2|8411.4|8410.2|8410.1|8409|175
1643924400000|2022-02-03 21:40:00|8410.8|8409.3|8410.9|8409.4|8411.3|8409.9|8410.3|8409.2|106
1643924700000|2022-02-03 21:45:00|8411|8409.5|8411.1|8409.6|8411.4|8409.9|8410.4|8408.9|148
1643925000000|2022-02-03 21:50:00|8411.2|8409.7|8412.1|8410.6|8412.4|8410.9|8411.2|8409.7|280
1643925300000|2022-02-03 21:55:00|8411.8|8410.3|8417.6|8407.7|8417.8|8411.2|8411.6|8407.5|575
1643925600000|2022-02-03 22:00:00|8418|8407.5|8417.6|8406.6|8418.5|8407.5|8416.4|8405.4|48
1643925900000|2022-02-03 22:05:00|8416.5|8405.5|8416.6|8405.6|8416.7|8405.7|8415.4|8404.4|36
1643926200000|2022-02-03 22:10:00|8416.2|8405.2|8415.5|8404.5|8416.5|8405.5|8411.1|8400.1|226
1643926500000|2022-02-03 22:15:00|8414.8|8403.8|8417.4|8406.4|8418.3|8407.3|8412.6|8401.6|310
1643926800000|2022-02-03 22:20:00|8417.3|8406.3|8416.1|8405.1|8419.1|8408.1|8416|8405|350
1643927100000|2022-02-03 22:25:00|8416.5|8405.5|8418.4|8407.4|8419.8|8408.8|8416|8405|265
1643927400000|2022-02-03 22:30:00|8418.5|8407.5|8416.9|8407.2|8420.3|8409.3|8416.4|8405.4|252
1643927700000|2022-02-03 22:35:00|8417|8407.1|8415.9|8408.3|8417.7|8408.4|8415|8406.5|143
1643928000000|2022-02-03 22:40:00|8416.1|8408.4|8416|8408.6|8418.1|8409.2|8414.8|8407.1|126
1643928300000|2022-02-03 22:45:00|8415.9|8408.1|8416|8408.8|8417.5|8409.1|8414.4|8404.3|150
1643928600000|2022-02-03 22:50:00|8415.5|8408.7|8414.9|8404.9|8420|8409.3|8411.6|8400.6|388
1643928900000|2022-02-03 22:55:00|8415.6|8404.6|8416.6|8406.8|8416.8|8408|8413.5|8404.2|336
1643929200000|2022-02-03 23:00:00|8416.8|8406.6|8411.3|8408.7|8417.2|8411.6|8410.8|8406.6|656
1643929500000|2022-02-03 23:05:00|8411.4|8408.8|8410.3|8408.8|8411.4|8409.3|8410.2|8408.4|117
1643929800000|2022-02-03 23:10:00|8410.4|8408.9|8410.6|8409.1|8410.7|8409.2|8409.4|8407.7|177
1643930100000|2022-02-03 23:15:00|8410.7|8409.2|8412|8410.5|8412.4|8410.9|8410.5|8409|254
1643930400000|2022-02-03 23:20:00|8412.1|8410.6|8410.6|8409.1|8412.4|8410.9|8410.5|8409|178
1643930700000|2022-02-03 23:25:00|8410.7|8409.2|8409.8|8408.3|8410.8|8409.3|8409.6|8408.1|172
1643931000000|2022-02-03 23:30:00|8410.1|8408.6|8410|8408.5|8410.7|8409.2|8409.8|8408.3|130
1643931300000|2022-02-03 23:35:00|8410.1|8408.6|8411.5|8410|8412.1|8410.6|8409.9|8408.4|121
1643931600000|2022-02-03 23:40:00|8411.4|8409.9|8411|8409.5|8411.4|8409.9|8410.3|8408.8|93
1643931900000|2022-02-03 23:45:00|8411.1|8409.6|8410.1|8408.6|8411.1|8409.6|8409.3|8408.1|127
1643932200000|2022-02-03 23:50:00|8410.2|8408.7|8410.3|8408.8|8410.6|8409.1|8410|8408.5|116
1643932500000|2022-02-03 23:55:00|8410.2|8408.7|8410.6|8409.1|8410.8|8409.3|8409.9|8408.4|157
1643932800000|2022-02-04 00:00:00|8410.4|8408.9|8410.2|8408.7|8411.1|8409.6|8409.3|8408.2|342
1643933100000|2022-02-04 00:05:00|8409.9|8409|8408.6|8407.7|8410.4|8409.2|8408.4|8407.2|239
1643933400000|2022-02-04 00:10:00|8408.7|8407.8|8408.6|8407.7|8409.2|8408.1|8408.4|8407.3|120
1643933700000|2022-02-04 00:15:00|8408.5|8407.6|8408.4|8406.9|8408.9|8407.8|8407.8|8406.6|174
1643934000000|2022-02-04 00:20:00|8408.3|8406.8|8408|8406.5|8408.6|8407.2|8407.6|8406.4|154
1643934300000|2022-02-04 00:25:00|8408.1|8406.6|8406.9|8406|8408.2|8406.9|8406.7|8405.4|205
1643934600000|2022-02-04 00:30:00|8406.8|8405.9|8409.5|8408|8410|8408.8|8406.6|8405.4|278
1643934900000|2022-02-04 00:35:00|8409.6|8408.1|8409.8|8408.9|8410.1|8408.9|8408.4|8407.3|204
1643935200000|2022-02-04 00:40:00|8409.7|8408.8|8410.1|8408.6|8410.8|8409.7|8409.3|8408.1|247
1643935500000|2022-02-04 00:45:00|8409.9|8408.4|8410.2|8408.7|8410.8|8409.4|8409.5|8408.1|258
1643935800000|2022-02-04 00:50:00|8410.1|8408.6|8409.9|8408.4|8410.3|8409.1|8408.2|8407|464
1643936100000|2022-02-04 00:55:00|8410.4|8408.9|8411.9|8410.4|8412.3|8410.8|8410|8408.6|315
1643936400000|2022-02-04 01:00:00|8412|8410.5|8411.8|8410.9|8412.5|8411.2|8411.4|8410|302
1643936700000|2022-02-04 01:05:00|8411.9|8411|8414.5|8413.6|8415|8413.8|8411.8|8410.7|314
1643937000000|2022-02-04 01:10:00|8414.6|8413.7|8413|8411.5|8414.9|8413.7|8412.3|8411|259
1643937300000|2022-02-04 01:15:00|8412.9|8411.4|8413|8412.1|8413.5|8412.2|8412.1|8410.9|234
1643937600000|2022-02-04 01:20:00|8412.9|8412|8413.4|8411.9|8414.4|8413.1|8412.8|8411.6|283
1643937900000|2022-02-04 01:25:00|8413.5|8412|8414.5|8413|8414.8|8413.7|8412.8|8411.7|282
1643938200000|2022-02-04 01:30:00|8414.6|8413.1|8415.5|8414|8415.8|8414.4|8413.5|8412.3|321
1643938500000|2022-02-04 01:35:00|8415.6|8414.1|8416.3|8414.8|8416.3|8414.9|8414.4|8413.1|358
1643938800000|2022-02-04 01:40:00|8416.2|8414.7|8417|8415.5|8417.3|8416.1|8415.5|8414.2|261
1643939100000|2022-02-04 01:45:00|8416.9|8415.4|8417.3|8416.4|8418.1|8416.8|8416.1|8414.9|277
1643939400000|2022-02-04 01:50:00|8417.7|8416.2|8418|8416.5|8418.2|8417.2|8417.2|8415.9|303
1643939700000|2022-02-04 01:55:00|8418.1|8416.6|8418.5|8417.6|8419|8417.7|8417|8415.9|254
1643940000000|2022-02-04 02:00:00|8418.8|8417.3|8418|8417.1|8418.9|8417.6|8417.3|8415.8|240
1643940300000|2022-02-04 02:05:00|8418.1|8417.2|8418.4|8416.9|8418.7|8417.5|8417.6|8416.5|282
1643940600000|2022-02-04 02:10:00|8418.3|8416.8|8417.6|8416.1|8418.4|8416.9|8416.6|8415.3|225
1643940900000|2022-02-04 02:15:00|8417.7|8416.2|8417.5|8416|8417.8|8416.5|8416.5|8415.3|250
1643941200000|2022-02-04 02:20:00|8417.4|8415.9|8416.8|8415.9|8417.6|8416.4|8416.2|8414.9|380
1643941500000|2022-02-04 02:25:00|8416.7|8415.8|8418.2|8416.7|8418.5|8417.3|8416.7|8415.5|233
1643941800000|2022-02-04 02:30:00|8418|8416.5|8417.8|8416.9|8418.3|8417|8417.5|8416.3|148
1643942100000|2022-02-04 02:35:00|8417.7|8416.8|8418.7|8417.2|8418.9|8417.9|8417.7|8416.4|213
1643942400000|2022-02-04 02:40:00|8418.4|8417.5|8420|8419.1|8420.5|8419.3|8418.2|8417.1|274
1643942700000|2022-02-04 02:45:00|8420.1|8419.2|8420.6|8419.7|8421.2|8419.9|8419.8|8418.7|395
1643943000000|2022-02-04 02:50:00|8420.7|8419.8|8422.4|8420.9|8422.9|8421.7|8420.4|8419.2|405
1643943300000|2022-02-04 02:55:00|8422.1|8421.2|8423.1|8421.6|8423.3|8422.1|8422|8420.7|267
1643943600000|2022-02-04 03:00:00|8423|8421.5|8423.1|8421.6|8423.5|8422.1|8422.4|8421|272
1643943900000|2022-02-04 03:05:00|8423|8421.5|8423.2|8421.7|8423.8|8422.4|8422.8|8421.5|246
1643944200000|2022-02-04 03:10:00|8423.1|8421.6|8423.3|8421.8|8423.7|8422.5|8422.9|8421.6|245
1643944500000|2022-02-04 03:15:00|8423.2|8421.7|8423.3|8422.4|8423.7|8422.5|8422.5|8421.3|229
1643944800000|2022-02-04 03:20:00|8423.4|8422.5|8423.6|8422.1|8423.8|8422.5|8422.8|8421.5|196
1643945100000|2022-02-04 03:25:00|8423.5|8422|8424.2|8423.3|8424.7|8423.4|8423.4|8421.9|199
1643945400000|2022-02-04 03:30:00|8424.3|8423.4|8423.7|8422.2|8424.3|8423.4|8423|8421.8|258
1643945700000|2022-02-04 03:35:00|8423.4|8422.5|8424.4|8422.9|8424.8|8423.5|8423.4|8422.2|284
1643946000000|2022-02-04 03:40:00|8424.5|8423|8424.6|8423.7|8425.1|8424|8424|8422.9|165
1643946300000|2022-02-04 03:45:00|8424.7|8423.8|8422.9|8421.4|8424.7|8423.8|8422.5|8421.4|221
1643946600000|2022-02-04 03:50:00|8423|8421.5|8424.2|8422.7|8424.4|8423.2|8422.4|8421.2|303
1643946900000|2022-02-04 03:55:00|8424.3|8422.8|8423|8422.1|8424.5|8423.2|8422.7|8421.5|227
1643947200000|2022-02-04 04:00:00|8422.9|8422|8422.9|8421.4|8423.6|8422.4|8421.7|8420.5|307
1643947500000|2022-02-04 04:05:00|8422.8|8421.3|8423.3|8421.8|8423.7|8422.7|8422.5|8421.3|193
1643947800000|2022-02-04 04:10:00|8423.2|8421.7|8423.9|8422.4|8423.9|8422.7|8422.4|8421.2|270
1643948100000|2022-02-04 04:15:00|8423.5|8422.6|8423.3|8421.8|8424.1|8422.9|8422.5|8421.3|227
1643948400000|2022-02-04 04:20:00|8423.1|8422.2|8423.2|8422.3|8423.6|8422.4|8422.5|8421.2|212
1643948700000|2022-02-04 04:25:00|8423.1|8422.2|8426.1|8425.2|8426.3|8425.4|8423.1|8422.2|256
1643949000000|2022-02-04 04:30:00|8426|8425.1|8426.3|8425.4|8426.9|8425.9|8425.8|8424.6|251
1643949300000|2022-02-04 04:35:00|8426.7|8425.2|8428.5|8427.6|8429|8427.8|8425.9|8424.7|294
1643949600000|2022-02-04 04:40:00|8428.7|8427.2|8428.7|8427.2|8429.2|8427.9|8428.3|8427|204
1643949900000|2022-02-04 04:45:00|8428.6|8427.1|8430|8428.5|8430.2|8428.9|8428|8426.8|148
1643950200000|2022-02-04 04:50:00|8430.1|8428.6|8430.9|8430|8431.6|8430.6|8429.6|8428.4|220
1643950500000|2022-02-04 04:55:00|8431|8430.1|8428.5|8427.6|8431.6|8430.3|8428.2|8427|278
1643950800000|2022-02-04 05:00:00|8428.6|8427.7|8428.4|8427.5|8429.6|8428.5|8428.1|8426.9|276
1643951100000|2022-02-04 05:05:00|8428.5|8427.6|8430.3|8429.4|8430.7|8429.4|8428.4|8427.2|361
1643951400000|2022-02-04 05:10:00|8430.2|8429.3|8431.9|8430.4|8432.1|8430.8|8429.7|8428.6|372
1643951700000|2022-02-04 05:15:00|8432|8430.5|8431.9|8430.4|8432|8430.6|8429.8|8428.5|297
1643952000000|2022-02-04 05:20:00|8432|8430.5|8432.3|8430.8|8432.6|8431.3|8431.5|8430.2|249
1643952300000|2022-02-04 05:25:00|8432.2|8430.7|8432|8430.5|8432.3|8431|8431.3|8430.2|198
1643952600000|2022-02-04 05:30:00|8431.9|8430.4|8431.4|8429.9|8432|8430.9|8430.9|8429.6|252
1643952900000|2022-02-04 05:35:00|8431.1|8430.2|8430.9|8430|8431.8|8430.6|8430.4|8429.2|182
1643953200000|2022-02-04 05:40:00|8430.8|8429.9|8430.8|8429.9|8431.4|8430.3|8430.1|8428.8|187
1643953500000|2022-02-04 05:45:00|8430.7|8429.8|8431|8430.1|8431.4|8430.2|8430.3|8429.2|154
1643953800000|2022-02-04 05:50:00|8430.9|8430|8429.5|8428.6|8431.9|8430.7|8429.3|8428.4|243
1643954100000|2022-02-04 05:55:00|8429.4|8428.5|8429|8428.1|8430.6|8429.4|8428.9|8427.7|301
1643954400000|2022-02-04 06:00:00|8428.9|8428|8431.4|8429.9|8431.4|8430.2|8428.5|8427.4|304
1643954700000|2022-02-04 06:05:00|8431.1|8430.2|8429.1|8428.2|8431.3|8430.2|8428.7|8427.8|307
1643955000000|2022-02-04 06:10:00|8429.2|8428.3|8432|8431.1|8432.5|8431.2|8428.5|8427.2|342
1643955300000|2022-02-04 06:15:00|8432.1|8431.2|8431.7|8430.2|8432.2|8431.2|8431.1|8429.9|300
1643955600000|2022-02-04 06:20:00|8431.8|8430.3|8433.2|8432.3|8434.1|8432.7|8431.3|8430|262
1643955900000|2022-02-04 06:25:00|8433.3|8432.4|8436.1|8434.6|8436.8|8435.6|8433.3|8432.2|408
1643956200000|2022-02-04 06:30:00|8435.9|8434.4|8431.3|8429.8|8435.9|8434.7|8430.6|8429.4|378
1643956500000|2022-02-04 06:35:00|8431.1|8430.2|8431.1|8429.6|8432.3|8431.1|8430|8428.8|296
1643956800000|2022-02-04 06:40:00|8431|8429.5|8431|8429.5|8431.3|8430|8430.4|8429.1|250
1643957100000|2022-02-04 06:45:00|8431.1|8429.6|8430.5|8429|8431.1|8429.9|8429.4|8428.2|280
1643957400000|2022-02-04 06:50:00|8430.4|8428.9|8431.8|8430.3|8431.9|8430.4|8429.3|8427.8|348
1643957700000|2022-02-04 06:55:00|8431.7|8430.2|8430.4|8428.9|8432.3|8431.1|8429.5|8428|407
1643958000000|2022-02-04 07:00:00|8430.1|8428.6|8431.8|8430.3|8432.1|8430.9|8429.5|8428|556
1643958300000|2022-02-04 07:05:00|8431.9|8430.4|8429.7|8428.8|8431.9|8430.6|8429|8427.6|356
1643958600000|2022-02-04 07:10:00|8429.8|8428.9|8430|8429.1|8430.9|8429.6|8428.4|8427.1|424
1643958900000|2022-02-04 07:15:00|8430.1|8429.2|8430.2|8428.7|8430.4|8429.3|8427.3|8426|455
1643959200000|2022-02-04 07:20:00|8430.1|8428.6|8429.3|8428.4|8430.9|8429.7|8429.3|8428.1|363
1643959500000|2022-02-04 07:25:00|8429.4|8428.5|8429.7|8428.8|8430.3|8429.2|8428.7|8427.5|430
1643959800000|2022-02-04 07:30:00|8429.8|8428.9|8429.4|8428.5|8430.6|8429.5|8428.9|8427.9|378
1643960100000|2022-02-04 07:35:00|8429.5|8428.6|8430.7|8429.8|8431.1|8430|8428.9|8427.8|454
1643960400000|2022-02-04 07:40:00|8431|8429.5|8434|8433.1|8435.3|8434.1|8430.4|8429.4|543
1643960700000|2022-02-04 07:45:00|8434.3|8432.8|8439.3|8437.8|8443.3|8442|8433.9|8432.6|734
1643961000000|2022-02-04 07:50:00|8439.2|8437.7|8441.6|8440.1|8442.5|8441.2|8437.9|8436.6|598
1643961300000|2022-02-04 07:55:00|8441.5|8440|8443.9|8443|8444.9|8443.7|8440.4|8438.9|814
1643961600000|2022-02-04 08:00:00|8444.1|8442.6|8433.7|8432.8|8444.1|8442.8|8433.4|8432.3|1002
1643961900000|2022-02-04 08:05:00|8433.6|8432.7|8431.7|8430.8|8434.2|8433.3|8431|8430.1|863
1643962200000|2022-02-04 08:10:00|8431.6|8430.7|8425.9|8424.4|8431.9|8430.9|8425.1|8424|726
1643962500000|2022-02-04 08:15:00|8425.5|8424.6|8423.9|8423|8426.9|8425.9|8422.5|8421.4|657
1643962800000|2022-02-04 08:20:00|8424|8423.1|8429.2|8428.3|8430.1|8429|8423.9|8422.8|576
1643963100000|2022-02-04 08:25:00|8429.3|8428.4|8431.4|8430.5|8432|8431.1|8428.9|8427.7|463
1643963400000|2022-02-04 08:30:00|8431.7|8430.2|8436.1|8435.2|8436.5|8435.4|8430.2|8429.1|627
1643963700000|2022-02-04 08:35:00|8436|8435.1|8439.7|8438.8|8440.2|8439|8434.8|8433.7|578
1643964000000|2022-02-04 08:40:00|8439.9|8439|8441.9|8441|8442|8441.1|8438.4|8437.5|534
1643964300000|2022-02-04 08:45:00|8442|8441.1|8444.7|8443.8|8445.2|8444.2|8441.5|8440.3|611
1643964600000|2022-02-04 08:50:00|8444.8|8443.9|8444.4|8443.5|8445.3|8444.4|8443.7|8442.8|442
1643964900000|2022-02-04 08:55:00|8444.3|8443.4|8444.3|8443.4|8445|8443.9|8442.9|8441.8|639
1643965200000|2022-02-04 09:00:00|8444.7|8443.2|8442.1|8441.2|8444.7|8443.2|8440.3|8439.4|697
1643965500000|2022-02-04 09:05:00|8442|8441.1|8441.4|8440.5|8442.7|8441.5|8438.5|8437.3|580
1643965800000|2022-02-04 09:10:00|8441.3|8440.4|8438.2|8437.3|8441.7|8440.8|8437.3|8436.4|606
1643966100000|2022-02-04 09:15:00|8438.1|8437.2|8439.3|8438.4|8440.2|8439.3|8437.5|8436.6|471
1643966400000|2022-02-04 09:20:00|8439.6|8438.7|8439|8438.1|8440.8|8439.9|8438.6|8437.7|484
1643966700000|2022-02-04 09:25:00|8438.9|8438|8439.8|8438.3|8440.8|8439.3|8436.5|8435.3|492
1643967000000|2022-02-04 09:30:00|8439.6|8438.1|8440.2|8439.3|8440.8|8439.9|8437.9|8437|469
1643967300000|2022-02-04 09:35:00|8440.3|8439.4|8436.4|8435.5|8440.7|8439.6|8435.5|8434.4|528
1643967600000|2022-02-04 09:40:00|8436.5|8435.6|8439|8438.1|8440.7|8439.5|8435.8|8434.9|547
1643967900000|2022-02-04 09:45:00|8438.5|8437.6|8439.6|8438.7|8439.8|8438.7|8436.6|8435.5|537
1643968200000|2022-02-04 09:50:00|8439.5|8438.6|8444.6|8443.1|8447.1|8446|8439.5|8438.5|627
1643968500000|2022-02-04 09:55:00|8444.5|8443.6|8448.4|8447.5|8450.5|8449.4|8443.4|8442.4|756
1643968800000|2022-02-04 10:00:00|8449|8447.4|8454.8|8453.3|8454.8|8453.6|8447.4|8446.5|789
1643969100000|2022-02-04 10:05:00|8454.4|8453.5|8464.4|8463.5|8467|8465.9|8454|8452.8|892
1643969400000|2022-02-04 10:10:00|8464.9|8463.4|8461.5|8460|8467.6|8466.7|8460.7|8459.5|757
1643969700000|2022-02-04 10:15:00|8461.6|8460.1|8458.5|8457.6|8462.1|8460.8|8458.1|8456.9|649
1643970000000|2022-02-04 10:20:00|8458.6|8457.7|8459.7|8458.8|8460.1|8459|8457.2|8456.3|568
1643970300000|2022-02-04 10:25:00|8459.6|8458.7|8458.7|8457.8|8463.4|8462.2|8458.3|8457.3|528
1643970600000|2022-02-04 10:30:00|8458.8|8457.9|8458.8|8457.9|8459.6|8458.4|8457.9|8456.9|527
1643970900000|2022-02-04 10:35:00|8458.7|8457.8|8458.5|8457.6|8459.3|8458.3|8457.6|8456.6|541
1643971200000|2022-02-04 10:40:00|8458.3|8457.4|8460.2|8459.3|8461.5|8460.4|8457.2|8456.2|676
1643971500000|2022-02-04 10:45:00|8460.1|8459.2|8461.2|8460.3|8463.3|8462.1|8458.2|8457.3|810
1643971800000|2022-02-04 10:50:00|8461.1|8460.2|8457.9|8457|8461.4|8460.2|8453.5|8452.4|714
1643972100000|2022-02-04 10:55:00|8458.2|8456.7|8456.4|8455.5|8458.5|8457.2|8453.6|8452.7|589
1643972400000|2022-02-04 11:00:00|8456.3|8455.4|8454.9|8454|8456.6|8455.4|8451.4|8450.5|563
1643972700000|2022-02-04 11:05:00|8454.8|8453.9|8456.5|8455|8459.1|8458.2|8454.8|8453.7|647
1643973000000|2022-02-04 11:10:00|8456|8455.1|8451.6|8450.7|8456.8|8455.6|8451.4|8450.1|683
1643973300000|2022-02-04 11:15:00|8451.5|8450.6|8453.2|8451.7|8454.4|8453.4|8450.5|8449.4|628
1643973600000|2022-02-04 11:20:00|8453.3|8451.8|8457.9|8456.4|8458.1|8456.9|8451.9|8450.7|662
1643973900000|2022-02-04 11:25:00|8458|8456.5|8454.1|8453.2|8458|8456.5|8453.2|8452.3|619
1643974200000|2022-02-04 11:30:00|8454.2|8453.3|8455.8|8454.9|8456.7|8455.5|8453.9|8452.7|559
1643974500000|2022-02-04 11:35:00|8456.1|8454.6|8458.5|8457.6|8459.3|8458.3|8455.5|8454.5|545
1643974800000|2022-02-04 11:40:00|8459|8457.5|8456.6|8455.7|8459.5|8458.5|8456.2|8455.3|499
1643975100000|2022-02-04 11:45:00|8456.7|8455.8|8457.9|8457|8460.2|8458.7|8456.4|8455.5|521
1643975400000|2022-02-04 11:50:00|8457.8|8456.9|8458.5|8457|8460.1|8458.6|8457.7|8456.8|615
1643975700000|2022-02-04 11:55:00|8458.4|8456.9|8457.8|8456.9|8462.4|8461.5|8457.8|8456.8|776
1643976000000|2022-02-04 12:00:00|8457.9|8457|8453.8|8452.9|8458.2|8457.3|8452.4|8451.5|736
1643976300000|2022-02-04 12:05:00|8453.9|8453|8452.9|8452|8455.1|8453.8|8452.8|8451.9|430
1643976600000|2022-02-04 12:10:00|8453.1|8452.2|8455.8|8454.9|8456.9|8455.8|8452.8|8451.7|427
1643976900000|2022-02-04 12:15:00|8455.9|8455|8454.1|8453.2|8456.9|8455.7|8454.1|8453|533
1643977200000|2022-02-04 12:20:00|8454|8453.1|8455.9|8455|8457.2|8456.3|8453.8|8452.9|368
1643977500000|2022-02-04 12:25:00|8455.8|8454.9|8452.4|8451.5|8456.2|8455.1|8451.9|8450.7|476
1643977800000|2022-02-04 12:30:00|8452.3|8451.4|8456.2|8454.7|8456.4|8455.3|8451.8|8450.7|421
1643978100000|2022-02-04 12:35:00|8455.8|8454.9|8458|8457.1|8459.3|8458.4|8455.4|8454.3|394
1643978400000|2022-02-04 12:40:00|8458.1|8457.2|8461.9|8460.4|8461.9|8460.8|8457.9|8457|520
1643978700000|2022-02-04 12:45:00|8461.6|8460.7|8459.3|8458.4|8462.3|8461.3|8459.2|8458.2|509
1643979000000|2022-02-04 12:50:00|8459.5|8458.6|8458|8457.1|8460|8458.8|8457.7|8456.6|377
1643979300000|2022-02-04 12:55:00|8457.9|8457|8456.7|8455.8|8458.3|8457.1|8456.3|8455.2|655
1643979600000|2022-02-04 13:00:00|8456.8|8455.9|8456.2|8455.3|8458.1|8456.9|8455.2|8453.9|667
1643979900000|2022-02-04 13:05:00|8456.3|8455.4|8458.9|8458|8459.4|8458|8456|8454.8|639
1643980200000|2022-02-04 13:10:00|8459.1|8457.6|8459.7|8458.8|8460.5|8459.5|8457.6|8456.3|581
1643980500000|2022-02-04 13:15:00|8459.6|8458.7|8462.7|8461.8|8464.8|8463.6|8458.4|8457.5|620
1643980800000|2022-02-04 13:20:00|8463|8462.1|8463.6|8462.7|8465.4|8464.4|8461.5|8460.2|725
1643981100000|2022-02-04 13:25:00|8463.9|8463|8462.7|8455.2|8464.8|8463.2|8458.5|8453.4|878
1643981400000|2022-02-04 13:30:00|8463.4|8453.9|8462.3|8460.8|8468.1|8465.3|8455.1|8453|1877
1643981700000|2022-02-04 13:35:00|8462.2|8460.7|8458|8456.5|8466.3|8464.8|8457.7|8456.2|1466
1643982000000|2022-02-04 13:40:00|8457.6|8456.1|8456.8|8455.3|8459.9|8458.4|8453.1|8451.6|1276
1643982300000|2022-02-04 13:45:00|8456.9|8455.4|8459.2|8458.3|8459.2|8458.3|8454.7|8453.5|1131
1643982600000|2022-02-04 13:50:00|8459.1|8458.2|8457.4|8456.5|8461.8|8460.5|8457.2|8456.3|1029
1643982900000|2022-02-04 13:55:00|8457.2|8456.3|8464|8463.1|8464.1|8463.1|8457.2|8456.3|954
1643983200000|2022-02-04 14:00:00|8463.9|8463|8466.5|8465.6|8467.2|8466.2|8460.2|8459.3|1021
1643983500000|2022-02-04 14:05:00|8466.3|8465.4|8468.5|8467.6|8468.9|8468|8465|8464.1|853
1643983800000|2022-02-04 14:10:00|8468.4|8467.5|8470.2|8469.3|8470.8|8469.7|8465.1|8464.2|832
1643984100000|2022-02-04 14:15:00|8470.1|8469.2|8463.7|8462.8|8470.1|8469.2|8463.6|8462.4|846
1643984400000|2022-02-04 14:20:00|8463.6|8462.7|8460|8459.1|8465.5|8464.4|8459.5|8458.5|958
1643984700000|2022-02-04 14:25:00|8459.9|8459|8455.8|8454.9|8460.2|8459.3|8455.3|8454.3|765
1643985000000|2022-02-04 14:30:00|8455.7|8454.8|8457.8|8456.9|8458.4|8457.5|8452.7|8451.8|597
1643985300000|2022-02-04 14:35:00|8457.5|8456.6|8456.7|8455.8|8458.6|8457.7|8453.8|8452.9|669
1643985600000|2022-02-04 14:40:00|8456.6|8455.7|8454|8453.1|8456.9|8456|8453.3|8452.2|802
1643985900000|2022-02-04 14:45:00|8453.9|8453|8450.5|8449.6|8455.4|8454.3|8450.2|8449.3|802
1643986200000|2022-02-04 14:50:00|8450.4|8449.5|8446.2|8445.3|8450.7|8449.8|8446.1|8445.2|758
1643986500000|2022-02-04 14:55:00|8446.3|8445.4|8437.8|8436.3|8446.7|8445.8|8437.4|8436.2|905
1643986800000|2022-02-04 15:00:00|8437.9|8436.4|8440.5|8439.6|8443|8442|8437.6|8436.3|916
1643987100000|2022-02-04 15:05:00|8440.4|8439.5|8448.1|8447.2|8448.5|8447.6|8439.6|8438.6|888
1643987400000|2022-02-04 15:10:00|8448.3|8446.8|8441.1|8440.2|8449|8447.9|8441|8439.8|730
1643987700000|2022-02-04 15:15:00|8441|8440.1|8440.1|8439.2|8442.9|8442|8438.6|8437.5|812
1643988000000|2022-02-04 15:20:00|8440.2|8439.3|8447.6|8446.7|8448.3|8447|8440|8439|756
1643988300000|2022-02-04 15:25:00|8447.5|8446.6|8452.2|8451.3|8452.4|8451.5|8445|8444.1|705
1643988600000|2022-02-04 15:30:00|8452.3|8451.4|8451.1|8450.2|8454.8|8453.6|8448.7|8447.8|870
1643988900000|2022-02-04 15:35:00|8451.2|8450.3|8452.8|8451.9|8453.7|8452.8|8448.9|8448|768
1643989200000|2022-02-04 15:40:00|8452.6|8451.7|8451.2|8450.3|8454.9|8453.8|8451|8450|824
1643989500000|2022-02-04 15:45:00|8451.3|8450.4|8457|8456.1|8458.8|8457.5|8451.1|8450.1|882
1643989800000|2022-02-04 15:50:00|8457.3|8455.8|8453.6|8452.7|8460.8|8459.9|8453.5|8452.3|996
1643990100000|2022-02-04 15:55:00|8453.7|8452.8|8457.4|8456.5|8457.8|8456.9|8453.6|8452.4|830
1643990400000|2022-02-04 16:00:00|8457.3|8456.4|8456.1|8455.2|8458.2|8457|8455.7|8454.7|813
1643990700000|2022-02-04 16:05:00|8456|8455.1|8460.4|8459.5|8460.9|8460|8454.2|8453.3|592
1643991000000|2022-02-04 16:10:00|8460.3|8459.4|8461|8459.5|8461|8459.9|8457.7|8456.8|536
1643991300000|2022-02-04 16:15:00|8460.8|8459.9|8460.3|8459.4|8463.6|8462.4|8460.1|8459.1|540
1643991600000|2022-02-04 16:20:00|8460.2|8459.3|8455.9|8455|8460.9|8460|8455.8|8454.9|504
1643991900000|2022-02-04 16:25:00|8455.7|8454.8|8449.8|8448.9|8455.7|8454.8|8449.7|8448.5|715
1643992200000|2022-02-04 16:30:00|8449.7|8448.8|8452.4|8451.5|8453.3|8452.4|8449.6|8448.7|647
1643992500000|2022-02-04 16:35:00|8452.1|8451.2|8453.9|8453|8453.9|8453|8450.3|8449.4|586
1643992800000|2022-02-04 16:40:00|8453.8|8452.9|8453.7|8452.8|8455.3|8454.2|8452.7|8451.8|462
1643993100000|2022-02-04 16:45:00|8453.8|8452.9|8454.8|8453.9|8455.1|8454|8451.4|8450.4|454
1643993400000|2022-02-04 16:50:00|8454.7|8453.8|8457.3|8456.4|8457.7|8456.8|8453.9|8452.8|420
1643993700000|2022-02-04 16:55:00|8457.2|8456.3|8456.9|8456|8457.4|8456.5|8455.8|8454.9|487
1643994000000|2022-02-04 17:00:00|8456.8|8455.9|8460|8459.1|8460.8|8459.9|8456.8|8455.7|502
1643994300000|2022-02-04 17:05:00|8460.4|8458.9|8462.4|8461.5|8462.9|8461.8|8459.8|8458.8|522
1643994600000|2022-02-04 17:10:00|8462.7|8461.2|8461.7|8460.8|8463.3|8462|8460.7|8459.6|459
1643994900000|2022-02-04 17:15:00|8461.8|8460.9|8463.1|8462.2|8464.4|8463.4|8461.5|8460.4|402
1643995200000|2022-02-04 17:20:00|8463.2|8462.3|8467.3|8466.4|8467.3|8466.4|8463|8461.9|394
1643995500000|2022-02-04 17:25:00|8467.2|8466.3|8464.8|8463.9|8467.4|8466.5|8463.8|8462.9|312
1643995800000|2022-02-04 17:30:00|8464.6|8463.7|8463.4|8461.9|8464.9|8464|8462.2|8461|361
1643996100000|2022-02-04 17:35:00|8463.2|8462.3|8463.7|8462.8|8464.4|8463.3|8462.6|8461.7|319
1643996400000|2022-02-04 17:40:00|8463.8|8462.9|8463.1|8462.2|8465.2|8464.3|8462.8|8461.8|393
1643996700000|2022-02-04 17:45:00|8463.3|8462.4|8465.2|8463.7|8466.3|8465.1|8463|8462|329
1643997000000|2022-02-04 17:50:00|8465.1|8463.6|8464.4|8463.5|8465.9|8464.7|8464.1|8462.9|337
1643997300000|2022-02-04 17:55:00|8464.3|8463.4|8463.5|8462|8465.2|8464.3|8463|8461.8|437
1643997600000|2022-02-04 18:00:00|8463.4|8461.9|8464.3|8463.4|8467|8465.8|8463.3|8461.9|482
1643997900000|2022-02-04 18:05:00|8464.5|8463|8462.8|8461.3|8464.5|8463.3|8461.5|8460.4|349
1643998200000|2022-02-04 18:10:00|8462.9|8461.4|8460.4|8459.5|8462.9|8461.8|8459.9|8458.9|318
1643998500000|2022-02-04 18:15:00|8460.5|8459.6|8459.6|8458.7|8461.3|8460.1|8459.5|8458.3|291
1643998800000|2022-02-04 18:20:00|8459.7|8458.8|8457|8455.5|8459.9|8458.9|8456.3|8455.4|300
1643999100000|2022-02-04 18:25:00|8456.7|8455.8|8460.1|8459.2|8460.4|8459.3|8456.7|8455.6|291
1643999400000|2022-02-04 18:30:00|8460.2|8459.3|8459.2|8458.3|8461|8459.8|8459.2|8458.1|279
1643999700000|2022-02-04 18:35:00|8459.4|8458.5|8458.9|8458|8460.3|8459.2|8458.9|8458|205
1644000000000|2022-02-04 18:40:00|8458.6|8457.7|8458.5|8457.6|8459.3|8458.2|8458.1|8457.1|203
1644000300000|2022-02-04 18:45:00|8458.2|8457.3|8457.2|8456.3|8458.7|8457.8|8457.1|8456.2|203
1644000600000|2022-02-04 18:50:00|8457.1|8456.2|8457.1|8456.2|8458|8456.9|8456.8|8455.9|202
1644000900000|2022-02-04 18:55:00|8457.2|8456.3|8458.7|8457.8|8459|8457.8|8456.6|8455.5|218
1644001200000|2022-02-04 19:00:00|8458.6|8457.7|8459.9|8459|8460|8459|8457.6|8456.7|305
1644001500000|2022-02-04 19:05:00|8460|8459.1|8458.6|8457.7|8460.3|8459.4|8457.9|8457|193
1644001800000|2022-02-04 19:10:00|8458.5|8457.6|8459.4|8458.5|8460|8459.1|8458.4|8457.5|228
1644002100000|2022-02-04 19:15:00|8459.3|8458.4|8460.1|8459.2|8460.1|8459.2|8457.9|8457|230
1644002400000|2022-02-04 19:20:00|8460|8459.1|8460|8459.1|8461.1|8460.2|8460|8458.8|296
1644002700000|2022-02-04 19:25:00|8460.1|8459.2|8458.6|8457.7|8460.1|8459.2|8457.2|8456.3|225
1644003000000|2022-02-04 19:30:00|8458.5|8457.6|8459.8|8458.9|8460.4|8459.3|8457.7|8456.6|332
1644003300000|2022-02-04 19:35:00|8459.7|8458.8|8460.1|8459.2|8460.9|8459.7|8459.2|8458.1|322
1644003600000|2022-02-04 19:40:00|8460.2|8459.3|8462.3|8461.4|8462.7|8461.4|8459.8|8458.9|227
1644003900000|2022-02-04 19:45:00|8462.4|8461.5|8463.1|8462.2|8463.6|8462.7|8461.9|8461|279
1644004200000|2022-02-04 19:50:00|8463.2|8462.3|8462.5|8461.6|8463.6|8462.7|8461.9|8461|299
1644004500000|2022-02-04 19:55:00|8462.6|8461.7|8462.3|8461.4|8463.9|8462.9|8461.6|8460.7|457
1644004800000|2022-02-04 20:00:00|8462.2|8461.3|8462.6|8461.1|8463|8461.8|8461.1|8459.9|434
1644005100000|2022-02-04 20:05:00|8462.7|8461.2|8463.1|8462.2|8463.4|8462.2|8461.4|8460.2|306
1644005400000|2022-02-04 20:10:00|8463|8462.1|8462.6|8461.7|8463.4|8462.2|8460.9|8459.8|315
1644005700000|2022-02-04 20:15:00|8462.5|8461.6|8464.2|8463.3|8464.5|8463.5|8462.2|8461.2|311
1644006000000|2022-02-04 20:20:00|8464.1|8463.2|8464.5|8463.6|8466|8464.8|8463.5|8462.5|411
1644006300000|2022-02-04 20:25:00|8464.4|8463.5|8467.5|8466.6|8468|8466.9|8464.4|8463.5|287
1644006600000|2022-02-04 20:30:00|8467.4|8466.5|8465.8|8464.9|8468.3|8467.1|8465.3|8464.2|370
1644006900000|2022-02-04 20:35:00|8466|8465.1|8465.9|8465|8467.3|8466.3|8465.2|8464.2|325
1644007200000|2022-02-04 20:40:00|8466.2|8464.7|8466.7|8465.8|8467|8465.8|8464.4|8463.3|329
1644007500000|2022-02-04 20:45:00|8466.9|8465.4|8466.9|8466|8467.9|8466.7|8466.4|8465.4|359
1644007800000|2022-02-04 20:50:00|8466.8|8465.9|8466.2|8464.7|8467.6|8466.5|8465.8|8464.6|295
1644008100000|2022-02-04 20:55:00|8466.4|8464.9|8466.4|8464.9|8467.2|8465.9|8465.5|8464.2|482
1644008400000|2022-02-04 21:00:00|8466.1|8464.6|8466.9|8465.4|8467|8465.5|8464.6|8463.2|340
1644008700000|2022-02-04 21:05:00|8466.4|8465.5|8466.1|8464.6|8467.2|8465.7|8465.9|8464.4|117
1644009000000|2022-02-04 21:10:00|8465.9|8464.4|8466|8464.5|8466.6|8465.3|8465.4|8464.2|172
1644009300000|2022-02-04 21:15:00|8465.9|8464.4|8465.6|8464.1|8467.4|8465.9|8465.3|8463.8|160
1644009600000|2022-02-04 21:20:00|8465.7|8464.2|8465.9|8464.4|8466|8464.5|8465.1|8463.6|113
1644009900000|2022-02-04 21:25:00|8466|8464.5|8466.8|8465.3|8466.9|8465.4|8465|8463.5|246
1644010200000|2022-02-04 21:30:00|8466.7|8465.2|8466.8|8465.3|8467.8|8466.3|8466.2|8464.7|230
1644010500000|2022-02-04 21:35:00|8466.7|8465.2|8466.5|8465|8467|8466|8466.1|8464.6|105
1644010800000|2022-02-04 21:40:00|8466.6|8465.1|8467.7|8466.2|8467.7|8466.2|8466.3|8464.8|90
1644011100000|2022-02-04 21:45:00|8467.5|8466|8467.1|8465.6|8467.9|8466.4|8466.1|8464.6|491
1644011400000|2022-02-04 21:50:00|8467.2|8465.7|8465.6|8464.1|8471|8466.2|8465.1|8459.7|313
1644011700000|2022-02-04 21:55:00|8465.3|8463.8|8469.7|8459.5|8470.3|8464.3|8463.8|8455.1|720
1644181200000|2022-02-06 21:00:00|8464.6|8443.6|8472.3|8451.3|8472.3|8451.3|8464.6|8443.6|54
1644181500000|2022-02-06 21:05:00|8469.3|8448.3|8469.8|8448.8|8474.8|8453.8|8464.5|8443.5|47
1644181800000|2022-02-06 21:10:00|8473.5|8452.5|8474.7|8453.7|8475|8454|8464.7|8443.7|36
1644182100000|2022-02-06 21:15:00|8470.2|8449.2|8467.1|8446.1|8474.7|8453.7|8465.4|8444.4|50
1644182400000|2022-02-06 21:20:00|8471.4|8450.4|8473.8|8452.8|8475.7|8457.3|8464.5|8443.5|38
1644182700000|2022-02-06 21:25:00|8472.1|8451.1|8470.5|8449.5|8473.7|8452.7|8464.4|8443.4|27
1644183000000|2022-02-06 21:30:00|8469.6|8448.6|8473.8|8452.8|8473.8|8452.8|8465.7|8444.7|33
1644183300000|2022-02-06 21:35:00|8471.4|8450.4|8473.7|8452.7|8473.8|8452.8|8469.5|8448.5|20
1644183600000|2022-02-06 21:40:00|8469.5|8448.5|8464.2|8443.2|8473.7|8452.7|8464.2|8443.2|7
1644183900000|2022-02-06 21:45:00|8469.4|8448.4|8466.7|8445.7|8473.7|8452.7|8464.2|8443.2|15
1644184200000|2022-02-06 21:50:00|8469.1|8448.1|8468|8447.6|8473.5|8452.5|8468|8447.6|10
1644184500000|2022-02-06 21:55:00|8468.2|8447.2|8474.2|8453.2|8474.2|8453.2|8468.1|8447.1|24
1644184800000|2022-02-06 22:00:00|8471.1|8450.1|8470.2|8459.2|8479.4|8467.4|8468.9|8447.9|238
1644185100000|2022-02-06 22:05:00|8470|8459|8471.2|8460.2|8473.4|8462.4|8466|8455|290
1644185400000|2022-02-06 22:10:00|8471.1|8460.1|8468.8|8457.8|8471.9|8461.2|8458.9|8447.9|385
1644185700000|2022-02-06 22:15:00|8469|8458|8471.3|8460.3|8475.5|8464.7|8467.6|8456.7|203
1644186000000|2022-02-06 22:20:00|8471.2|8460.2|8471.8|8460.8|8472.1|8462|8468.1|8459.7|133
1644186300000|2022-02-06 22:25:00|8471.4|8460.9|8471.3|8460.3|8472.1|8462.7|8467.8|8459.5|180
1644186600000|2022-02-06 22:30:00|8471.4|8460.4|8471.4|8462.2|8474|8463.7|8468.6|8458.8|240
1644186900000|2022-02-06 22:35:00|8471.1|8462|8471|8462.6|8475|8466.8|8469|8458.9|344
1644187200000|2022-02-06 22:40:00|8469.9|8462.9|8470.2|8463.2|8472.5|8463.9|8469.2|8461.1|237
1644187500000|2022-02-06 22:45:00|8470.3|8464.4|8470.6|8463.4|8475.8|8465.8|8470|8460.5|354
1644187800000|2022-02-06 22:50:00|8470.7|8464.4|8470.1|8463.3|8473.7|8467.2|8468.1|8461.6|297
1644188100000|2022-02-06 22:55:00|8470.4|8463.4|8469.6|8462.5|8471.5|8464.6|8468.6|8462.1|278
1644188400000|2022-02-06 23:00:00|8469.5|8461.3|8467.9|8463.9|8473.1|8465.8|8466.8|8461.2|1035
1644188700000|2022-02-06 23:05:00|8468.5|8463.7|8467.7|8465.1|8468.5|8465.7|8466|8461.6|425
1644189000000|2022-02-06 23:10:00|8467.4|8465.3|8466.5|8463.3|8468.1|8466.1|8465.4|8460.5|459
1644189300000|2022-02-06 23:15:00|8466.1|8464.6|8465|8463.5|8466.6|8465|8464.5|8461.8|334
1644189600000|2022-02-06 23:20:00|8464.9|8463.4|8464.9|8463.4|8465.4|8463.8|8464.1|8462|242
1644189900000|2022-02-06 23:25:00|8465|8463.5|8463.4|8461.9|8465.6|8463.7|8463.4|8461.6|187
1644190200000|2022-02-06 23:30:00|8463.7|8462.2|8464.5|8463|8465.5|8463.3|8463.6|8462|256
1644190500000|2022-02-06 23:35:00|8464.6|8463.1|8464.8|8463.3|8465.1|8463.6|8464.1|8462.5|195
1644190800000|2022-02-06 23:40:00|8464.9|8463.4|8465.5|8464|8465.8|8464.3|8464.3|8462.1|234
1644191100000|2022-02-06 23:45:00|8465.4|8463.9|8464.7|8463.2|8465.7|8464.2|8464.5|8462.6|236
1644191400000|2022-02-06 23:50:00|8464.8|8463.3|8464.3|8462.8|8465.1|8463.4|8463.9|8461.3|291
1644191700000|2022-02-06 23:55:00|8464.4|8462.9|8464.9|8463.4|8465.8|8463.9|8464.2|8462.3|273
1644192000000|2022-02-07 00:00:00|8465|8463.5|8465.6|8464.1|8465.8|8464.3|8463.8|8462.3|282
1644192300000|2022-02-07 00:05:00|8465.5|8464|8465.2|8463.7|8466.7|8465.2|8465|8462.8|235
1644192600000|2022-02-07 00:10:00|8465.3|8463.8|8464.7|8463.2|8465.7|8464.2|8464.3|8462.8|192
1644192900000|2022-02-07 00:15:00|8464.9|8463.4|8464.8|8463.3|8465.6|8464.1|8464.3|8462.8|243
1644193200000|2022-02-07 00:20:00|8464.9|8463.4|8465.3|8463.8|8466.3|8464.8|8464.9|8463.4|187
1644193500000|2022-02-07 00:25:00|8465.1|8463.6|8464|8462.5|8465.6|8464.1|8463.9|8462.4|231
1644193800000|2022-02-07 00:30:00|8464.1|8462.6|8464.2|8462.7|8464.7|8463.4|8463.8|8462.3|171
1644194100000|2022-02-07 00:35:00|8463.9|8462.4|8464.6|8463.1|8465|8463.7|8463.6|8462.2|220
1644194400000|2022-02-07 00:40:00|8464.5|8463|8465.2|8463.7|8465.7|8464.2|8464.4|8462.9|169
1644194700000|2022-02-07 00:45:00|8465.3|8463.8|8466|8464.5|8466.2|8464.9|8465|8463.5|212
1644195000000|2022-02-07 00:50:00|8466.1|8464.6|8464|8462.5|8466.3|8465|8463.5|8462.3|284
1644195300000|2022-02-07 00:55:00|8463.7|8462.2|8465.1|8463.6|8465.1|8464|8463.6|8462.1|117
1644195600000|2022-02-07 01:00:00|8465|8463.5|8462|8460.5|8465.1|8463.6|8461.8|8460.3|236
1644195900000|2022-02-07 01:05:00|8461.9|8460.4|8459.9|8458.4|8462.4|8461.1|8459.3|8458.1|386
1644196200000|2022-02-07 01:10:00|8460|8458.5|8457.4|8455.9|8460.2|8459|8457|8455.9|380
1644196500000|2022-02-07 01:15:00|8457.5|8456|8457.2|8455.7|8458|8456.7|8456.4|8455.2|295
1644196800000|2022-02-07 01:20:00|8457.1|8455.6|8458.3|8456.8|8458.7|8457.4|8457|8455.5|224
1644197100000|2022-02-07 01:25:00|8458.2|8456.7|8458.3|8456.8|8458.4|8457.2|8456.3|8455.1|261
1644197400000|2022-02-07 01:30:00|8458.2|8456.7|8457.8|8456.9|8458.6|8457.4|8457.6|8456.1|227
1644197700000|2022-02-07 01:35:00|8458.1|8456.6|8456.5|8455|8458.1|8456.9|8456.1|8454.6|201
1644198000000|2022-02-07 01:40:00|8456.4|8454.9|8457|8455.5|8457.1|8455.8|8456|8454.8|246
1644198300000|2022-02-07 01:45:00|8456.9|8455.4|8453.8|8452.3|8457|8455.7|8453.4|8452.2|281
1644198600000|2022-02-07 01:50:00|8453.5|8452.6|8454.5|8453|8454.6|8453.4|8453.3|8452.1|164
1644198900000|2022-02-07 01:55:00|8454.4|8452.9|8455.3|8453.8|8456.1|8455|8454.3|8452.9|218
1644199200000|2022-02-07 02:00:00|8455.4|8453.9|8453.7|8452.2|8455.5|8454.2|8453.1|8451.9|216
1644199500000|2022-02-07 02:05:00|8453.8|8452.3|8453.3|8451.8|8454|8452.8|8452.5|8451.2|222
1644199800000|2022-02-07 02:10:00|8453.4|8451.9|8451.5|8450.6|8454.1|8452.7|8451.4|8450.1|239
1644200100000|2022-02-07 02:15:00|8451.4|8450.5|8452.3|8450.8|8452.8|8451.6|8451.3|8450.1|281
1644200400000|2022-02-07 02:20:00|8452.4|8450.9|8450.2|8449.3|8452.4|8451.1|8450.2|8449|213
1644200700000|2022-02-07 02:25:00|8450.3|8449.4|8450.6|8449.1|8450.9|8449.7|8449.8|8448.4|155
1644201000000|2022-02-07 02:30:00|8450.7|8449.2|8451.7|8450.2|8452.6|8451.4|8450.3|8449.1|303
1644201300000|2022-02-07 02:35:00|8451.6|8450.1|8453.7|8452.2|8453.8|8452.3|8450.9|8449.5|387
1644201600000|2022-02-07 02:40:00|8453.4|8452.5|8453.6|8452.1|8454|8452.7|8452.7|8451.5|276
1644201900000|2022-02-07 02:45:00|8453.5|8452|8454.3|8452.8|8454.7|8453.4|8453.2|8451.9|222
1644202200000|2022-02-07 02:50:00|8454.4|8452.9|8453.6|8452.1|8454.5|8453|8453.1|8452|233
1644202500000|2022-02-07 02:55:00|8453.7|8452.2|8454.9|8453.4|8455.5|8454.1|8453.2|8451.9|309
1644202800000|2022-02-07 03:00:00|8454.8|8453.3|8453.7|8452.2|8455.2|8454|8452.9|8451.8|290
1644203100000|2022-02-07 03:05:00|8453.8|8452.3|8453.9|8453|8455|8453.8|8453|8451.7|230
1644203400000|2022-02-07 03:10:00|8454.2|8452.7|8454.8|8453.3|8454.9|8453.8|8453.6|8452.4|256
1644203700000|2022-02-07 03:15:00|8454.7|8453.2|8455|8454.1|8455.6|8454.4|8454.5|8453.2|204
1644204000000|2022-02-07 03:20:00|8455.2|8454.3|8454.2|8453.3|8455.5|8454.3|8453.7|8452.7|166
1644204300000|2022-02-07 03:25:00|8454.1|8453.2|8454.7|8453.2|8455.3|8454.1|8453.4|8452.3|141
1644204600000|2022-02-07 03:30:00|8454.8|8453.3|8454.3|8453.4|8455|8453.8|8454.1|8453|110
1644204900000|2022-02-07 03:35:00|8454.6|8453.1|8452.7|8451.2|8454.7|8453.5|8451.8|8450.6|196
1644205200000|2022-02-07 03:40:00|8452.6|8451.1|8452.2|8450.7|8453.1|8451.9|8451.8|8450.5|193
1644205500000|2022-02-07 03:45:00|8452.1|8450.6|8453.1|8451.6|8453.7|8452.2|8452.1|8450.6|168
1644205800000|2022-02-07 03:50:00|8453.2|8451.7|8453.9|8452.4|8454|8452.8|8452.6|8451.4|216
1644206100000|2022-02-07 03:55:00|8453.8|8452.3|8454.6|8453.1|8454.9|8453.7|8453.3|8452.1|198
1644206400000|2022-02-07 04:00:00|8454.7|8453.2|8454.5|8453|8454.9|8453.5|8454.1|8452.8|133
1644206700000|2022-02-07 04:05:00|8454.6|8453.1|8453.9|8453|8454.7|8453.5|8453.5|8452.3|144
1644207000000|2022-02-07 04:10:00|8454|8453.1|8453.7|8452.2|8454.4|8453.2|8453.3|8452|175
1644207300000|2022-02-07 04:15:00|8454|8452.5|8454.4|8452.9|8454.5|8453.3|8453.4|8452.1|139
1644207600000|2022-02-07 04:20:00|8454.5|8453|8454.5|8453.6|8455|8453.9|8454|8452.7|144
1644207900000|2022-02-07 04:25:00|8454.8|8453.3|8455.4|8453.9|8455.5|8454.4|8454.6|8453.3|115
1644208200000|2022-02-07 04:30:00|8455.5|8454|8456.3|8454.8|8456.7|8455.8|8455.1|8453.9|193
1644208500000|2022-02-07 04:35:00|8456.2|8454.7|8456.3|8454.8|8456.5|8455.1|8455.7|8454.5|138
1644208800000|2022-02-07 04:40:00|8456.2|8454.7|8455.9|8454.4|8456.4|8455.1|8455.5|8454.3|147
1644209100000|2022-02-07 04:45:00|8455.8|8454.3|8455.1|8453.6|8456|8454.7|8454.9|8453.5|159
1644209400000|2022-02-07 04:50:00|8455.2|8453.7|8454.9|8454|8455.6|8454.3|8454.4|8453.2|171
1644209700000|2022-02-07 04:55:00|8455|8454.1|8456.1|8454.6|8456.2|8454.8|8454.9|8453.6|156
1644210000000|2022-02-07 05:00:00|8456|8454.5|8456.2|8454.7|8456.3|8455.1|8455.5|8454.3|180
1644210300000|2022-02-07 05:05:00|8456.3|8454.8|8456.5|8455|8456.9|8455.6|8455.9|8454.7|154
1644210600000|2022-02-07 05:10:00|8456.4|8454.9|8456.6|8455.7|8456.9|8455.7|8456.1|8454.9|166
1644210900000|2022-02-07 05:15:00|8456.9|8455.4|8456|8454.5|8456.9|8455.7|8455.3|8454.2|177
1644211200000|2022-02-07 05:20:00|8455.9|8454.4|8457|8455.5|8457.3|8456.1|8455.3|8454.1|252
1644211500000|2022-02-07 05:25:00|8456.9|8455.4|8456.1|8455.2|8457.3|8456.2|8455.8|8454.7|289
1644211800000|2022-02-07 05:30:00|8456.3|8455.4|8457.2|8455.7|8457.8|8456.7|8456.1|8455|253
1644212100000|2022-02-07 05:35:00|8457.3|8455.8|8455.1|8453.6|8457.4|8456.2|8454.8|8453.6|164
1644212400000|2022-02-07 05:40:00|8455.2|8453.7|8456|8454.5|8456.4|8455.3|8454.9|8453.6|177
1644212700000|2022-02-07 05:45:00|8456.1|8454.6|8457.7|8456.2|8457.8|8456.5|8455.6|8454.4|208
1644213000000|2022-02-07 05:50:00|8457.8|8456.3|8456.6|8455.7|8458.3|8457.1|8456.4|8455.2|334
1644213300000|2022-02-07 05:55:00|8456.5|8455.6|8455|8453.5|8456.8|8455.6|8455|8453.5|310
1644213600000|2022-02-07 06:00:00|8455.2|8453.7|8456.4|8454.9|8456.5|8455.3|8455|8453.6|285
1644213900000|2022-02-07 06:05:00|8456.5|8455|8457.1|8455.6|8457.4|8456.2|8456.3|8454.8|221
1644214200000|2022-02-07 06:10:00|8456.7|8455.8|8455.5|8454|8457.2|8456|8454.7|8453.4|302
1644214500000|2022-02-07 06:15:00|8455.6|8454.1|8455.1|8453.6|8455.7|8454.5|8453.6|8452.5|292
1644214800000|2022-02-07 06:20:00|8454.9|8454|8454.4|8452.9|8455.3|8454.1|8454.1|8452.8|204
1644215100000|2022-02-07 06:25:00|8454.5|8453|8454.2|8453.3|8454.9|8453.7|8454|8452.8|213
1644215400000|2022-02-07 06:30:00|8454.1|8453.2|8455.2|8453.7|8455.7|8454.5|8453.3|8452.1|287
1644215700000|2022-02-07 06:35:00|8455.3|8453.8|8455.4|8453.9|8455.5|8454.4|8454.5|8453.2|226
1644216000000|2022-02-07 06:40:00|8455.5|8454|8455|8453.5|8455.8|8454.7|8454.2|8453|266
1644216300000|2022-02-07 06:45:00|8454.8|8453.3|8453.4|8451.9|8454.8|8453.4|8453.3|8451.9|257
1644216600000|2022-02-07 06:50:00|8453.3|8451.8|8453.4|8451.9|8454.3|8453.1|8452.8|8451.3|286
1644216900000|2022-02-07 06:55:00|8453.3|8451.8|8453.2|8451.7|8453.3|8452.1|8452.2|8450.8|215
1644217200000|2022-02-07 07:00:00|8453.1|8451.6|8449.3|8447.8|8453.4|8451.9|8448.8|8447.7|510
1644217500000|2022-02-07 07:05:00|8449.4|8447.9|8448.9|8447.4|8449.4|8448.2|8447.6|8446.4|416
1644217800000|2022-02-07 07:10:00|8448.8|8447.3|8447.5|8446|8449.5|8448.2|8447.1|8445.6|423
1644218100000|2022-02-07 07:15:00|8447.4|8445.9|8447|8445.5|8448.2|8447|8446.3|8445.2|318
1644218400000|2022-02-07 07:20:00|8447.1|8445.6|8448.3|8447.4|8449.5|8448.3|8446.4|8445.2|437
1644218700000|2022-02-07 07:25:00|8448.2|8447.3|8444.8|8443.9|8448.2|8447.3|8444.7|8443.6|344
1644219000000|2022-02-07 07:30:00|8444.7|8443.8|8447.4|8446.5|8447.5|8446.6|8443.8|8442.8|615
1644219300000|2022-02-07 07:35:00|8447.2|8446.3|8443.1|8442.2|8447.2|8446.3|8443|8442|342
1644219600000|2022-02-07 07:40:00|8443.4|8441.9|8443|8442.1|8443.7|8442.5|8440.5|8439.6|401
1644219900000|2022-02-07 07:45:00|8443.4|8441.9|8443.1|8442.2|8444.3|8443.2|8441.9|8440.7|394
1644220200000|2022-02-07 07:50:00|8442.9|8442|8442.1|8441.2|8444.7|8443.7|8442.1|8440.9|367
1644220500000|2022-02-07 07:55:00|8442.4|8440.9|8441.6|8440.7|8443.7|8442.5|8441.6|8440.3|558
1644220800000|2022-02-07 08:00:00|8441.7|8440.8|8441.3|8440.4|8444.3|8443.2|8439.5|8438.3|852
1644221100000|2022-02-07 08:05:00|8441.4|8440.5|8442.8|8441.3|8443|8442.1|8439|8437.9|653
1644221400000|2022-02-07 08:10:00|8442.7|8441.2|8444|8443.1|8444.4|8443.5|8441.4|8440.4|570
1644221700000|2022-02-07 08:15:00|8443.9|8443|8444.9|8444|8446.3|8445.4|8442.9|8442|567
1644222000000|2022-02-07 08:20:00|8444.8|8443.9|8446.7|8445.8|8447|8446|8442.5|8441.6|661
1644222300000|2022-02-07 08:25:00|8447|8446.1|8454.9|8454|8455.8|8454.6|8446.7|8445.8|690
1644222600000|2022-02-07 08:30:00|8455|8454.1|8456.3|8454.8|8458.7|8457.5|8453.9|8452.9|618
1644222900000|2022-02-07 08:35:00|8456.2|8454.7|8449.5|8448|8456.4|8454.9|8449.5|8448|611
1644223200000|2022-02-07 08:40:00|8449.1|8448.2|8451.1|8449.6|8451.4|8450|8448.2|8447|594
1644223500000|2022-02-07 08:45:00|8451|8449.5|8444.5|8443.6|8451.1|8449.6|8444.2|8442.7|617
1644223800000|2022-02-07 08:50:00|8444.6|8443.7|8443.9|8443|8445.9|8444.7|8443.1|8441.6|584
1644224100000|2022-02-07 08:55:00|8444.2|8442.7|8447.6|8446.1|8448.2|8446.7|8441.6|8440.5|691
1644224400000|2022-02-07 09:00:00|8447.5|8446|8442.6|8441.7|8448.7|8447.6|8442.5|8441.6|665
1644224700000|2022-02-07 09:05:00|8442.5|8441.6|8444.3|8443.4|8445.1|8443.9|8441.4|8440|676
1644225000000|2022-02-07 09:10:00|8444.2|8443.3|8442.2|8440.7|8447.9|8447|8441.8|8440.6|613
1644225300000|2022-02-07 09:15:00|8442.1|8440.6|8441.4|8440.5|8442.9|8441.7|8439.2|8438|570
1644225600000|2022-02-07 09:20:00|8441.5|8440.6|8442.9|8442|8443|8442.1|8439.9|8438.7|465
1644225900000|2022-02-07 09:25:00|8443|8442.1|8442.9|8441.4|8445.8|8444.6|8442.2|8441|561
1644226200000|2022-02-07 09:30:00|8442.4|8441.5|8442.7|8441.8|8444.8|8443.9|8441.6|8440.4|523
1644226500000|2022-02-07 09:35:00|8442.6|8441.7|8442.3|8441.4|8443|8441.9|8439.3|8438.1|576
1644226800000|2022-02-07 09:40:00|8442.4|8441.5|8445.1|8444.2|8445.7|8444.8|8442.4|8441.5|519
1644227100000|2022-02-07 09:45:00|8444.9|8444|8449.2|8448.3|8449.2|8448.3|8444.3|8443.3|490
1644227400000|2022-02-07 09:50:00|8449.1|8448.2|8451|8449.5|8452.4|8451|8449.1|8448.2|517
1644227700000|2022-02-07 09:55:00|8451.1|8449.6|8452.5|8451|8452.5|8451.6|8450.1|8448.9|610
1644228000000|2022-02-07 10:00:00|8452.6|8451.1|8452.5|8451|8454.1|8452.9|8451.4|8450.3|570
1644228300000|2022-02-07 10:05:00|8452.2|8451.3|8451.2|8450.3|8454.9|8453.7|8450.5|8449.6|388
1644228600000|2022-02-07 10:10:00|8451.3|8450.4|8452.8|8451.9|8452.9|8452|8449.9|8448.9|444
1644228900000|2022-02-07 10:15:00|8453.1|8451.6|8450.7|8449.8|8454.2|8453|8449.7|8448.7|408
1644229200000|2022-02-07 10:20:00|8450.8|8449.9|8456.5|8455.6|8457.2|8456.1|8450.8|8449.9|506
1644229500000|2022-02-07 10:25:00|8456.6|8455.7|8460.3|8458.8|8462.5|8461.4|8456.5|8455.4|540
1644229800000|2022-02-07 10:30:00|8460.4|8458.9|8460.8|8459.9|8461.6|8460.7|8459.7|8458.6|437
1644230100000|2022-02-07 10:35:00|8461|8460.1|8460.1|8459.2|8462|8461.1|8458.6|8457.5|502
1644230400000|2022-02-07 10:40:00|8460|8459.1|8459.7|8458.2|8460.7|8459.5|8457.2|8456.1|501
1644230700000|2022-02-07 10:45:00|8459.8|8458.3|8460|8459.1|8460.7|8459.8|8456.9|8456|441
1644231000000|2022-02-07 10:50:00|8459.9|8459|8463.6|8462.7|8464.2|8463.2|8459.9|8458.7|563
1644231300000|2022-02-07 10:55:00|8463.4|8462.5|8462.7|8461.2|8464|8463|8461.9|8460.7|530
1644231600000|2022-02-07 11:00:00|8462.8|8461.3|8466.1|8465.2|8467.4|8466.4|8462.4|8461.2|470
1644231900000|2022-02-07 11:05:00|8466.2|8465.3|8464.2|8463.3|8466.8|8465.9|8462.5|8461.6|523
1644232200000|2022-02-07 11:10:00|8464.3|8463.4|8462.7|8461.8|8465.7|8464.7|8461.9|8460.8|446
1644232500000|2022-02-07 11:15:00|8462.6|8461.7|8459.4|8458.5|8463.5|8462.3|8458.1|8457.2|622
1644232800000|2022-02-07 11:20:00|8459.7|8458.2|8458.9|8458|8460.2|8459.2|8457.8|8456.7|490
1644233100000|2022-02-07 11:25:00|8458.8|8457.9|8460.9|8460|8462.6|8461.7|8458|8457.1|481
1644233400000|2022-02-07 11:30:00|8460.8|8459.9|8464.6|8463.7|8464.8|8463.9|8460.3|8459.1|538
1644233700000|2022-02-07 11:35:00|8464.5|8463.6|8464.9|8464|8465.5|8464.5|8463.3|8462.2|431
1644234000000|2022-02-07 11:40:00|8465.2|8463.7|8466.7|8465.8|8467.5|8466.3|8464.6|8463.4|509
1644234300000|2022-02-07 11:45:00|8466.8|8465.9|8468.4|8466.9|8468.5|8467.2|8464.4|8463.4|417
1644234600000|2022-02-07 11:50:00|8468.1|8467.2|8468.6|8467.7|8468.8|8467.7|8465.9|8464.7|411
1644234900000|2022-02-07 11:55:00|8468.7|8467.8|8470.3|8469.4|8471.4|8470.3|8468|8467.1|470
1644235200000|2022-02-07 12:00:00|8470.2|8469.3|8471.3|8470.4|8472.7|8471.7|8469.1|8468.1|582
1644235500000|2022-02-07 12:05:00|8471.4|8470.5|8471.4|8469.9|8472.8|8471.6|8470.2|8469.1|548
1644235800000|2022-02-07 12:10:00|8471.3|8469.8|8471.4|8470.5|8474.1|8473.2|8470.3|8469.3|522
1644236100000|2022-02-07 12:15:00|8471.7|8470.2|8469.8|8468.9|8472.4|8471.5|8469|8467.8|685
1644236400000|2022-02-07 12:20:00|8469.7|8468.8|8473.3|8472.4|8473.5|8472.6|8469.4|8468.4|499
1644236700000|2022-02-07 12:25:00|8473.4|8472.5|8471.6|8470.7|8473.7|8472.8|8470.2|8468.9|519
1644237000000|2022-02-07 12:30:00|8471.5|8470.6|8470.6|8469.7|8472.3|8471.1|8469.9|8468.8|452
1644237300000|2022-02-07 12:35:00|8470.5|8469.6|8469|8468.1|8470.8|8469.6|8467|8466.1|470
1644237600000|2022-02-07 12:40:00|8469.1|8468.2|8469.3|8468.4|8470.6|8469.4|8467.8|8466.6|416
1644237900000|2022-02-07 12:45:00|8469.2|8468.3|8472.9|8471.4|8473|8472.1|8468.5|8467.5|557
1644238200000|2022-02-07 12:50:00|8473|8471.5|8478.4|8477.5|8479|8477.7|8471.6|8470.7|478
1644238500000|2022-02-07 12:55:00|8478.3|8477.4|8474.6|8473.7|8478.4|8477.5|8473.2|8472.1|613
1644238800000|2022-02-07 13:00:00|8474.7|8473.8|8472.4|8471.5|8475|8473.8|8470.8|8469.9|649
1644239100000|2022-02-07 13:05:00|8472.5|8471.6|8470.8|8469.9|8474.8|8473.9|8469.5|8468.6|572
1644239400000|2022-02-07 13:10:00|8470.7|8469.8|8468.4|8467.5|8471.5|8470.6|8468.4|8467.5|381
1644239700000|2022-02-07 13:15:00|8468.3|8467.4|8465.8|8464.9|8468.3|8467.4|8464.2|8463.3|467
1644240000000|2022-02-07 13:20:00|8465.7|8464.8|8465.7|8464.8|8467.9|8466.8|8464.5|8463.3|650
1644240300000|2022-02-07 13:25:00|8465.8|8464.9|8464.3|8463.4|8466.3|8465.2|8463.7|8462.8|543
1644240600000|2022-02-07 13:30:00|8464.4|8463.5|8465.7|8464.8|8466.6|8465.7|8464|8462.9|528
1644240900000|2022-02-07 13:35:00|8465.8|8464.9|8462.3|8461.4|8466.6|8465.4|8462.1|8461.1|510
1644241200000|2022-02-07 13:40:00|8462.2|8461.3|8460.3|8459.4|8462.2|8461.3|8459.2|8458.3|491
1644241500000|2022-02-07 13:45:00|8460.2|8459.3|8461.2|8460.3|8461.6|8460.7|8459.6|8458.6|433
1644241800000|2022-02-07 13:50:00|8461.6|8460.1|8463.8|8462.9|8464.2|8463|8460.8|8459.9|572
1644242100000|2022-02-07 13:55:00|8463.9|8463|8460.4|8459.5|8465.2|8464.1|8459|8457.8|692
1644242400000|2022-02-07 14:00:00|8460.7|8459.2|8462.7|8461.8|8463.9|8462.6|8460.4|8459.2|557
1644242700000|2022-02-07 14:05:00|8462.8|8461.9|8461.5|8460.6|8463.2|8462.2|8460.8|8459.8|557
1644243000000|2022-02-07 14:10:00|8461.4|8460.5|8459|8458.1|8463|8461.8|8458.9|8457.9|454
1644243300000|2022-02-07 14:15:00|8459.1|8458.2|8459.5|8458.6|8461.8|8460.9|8458.7|8457.7|488
1644243600000|2022-02-07 14:20:00|8459.6|8458.7|8459.5|8458.6|8459.9|8459|8457.5|8456.6|508
1644243900000|2022-02-07 14:25:00|8459.4|8458.5|8458.4|8457.5|8460.3|8459.1|8456.9|8456|444
1644244200000|2022-02-07 14:30:00|8458.5|8457.6|8462.1|8461.2|8462.6|8461.5|8457.9|8456.9|677
1644244500000|2022-02-07 14:35:00|8462.2|8461.3|8459.3|8458.4|8462.5|8461.4|8458|8457.1|779
1644244800000|2022-02-07 14:40:00|8459.2|8458.3|8460.4|8459.5|8460.6|8459.7|8458.1|8457.1|628
1644245100000|2022-02-07 14:45:00|8460.2|8459.3|8458.7|8457.8|8462.6|8461.7|8458.2|8457.3|572
1644245400000|2022-02-07 14:50:00|8458.6|8457.7|8454.1|8453.2|8458.8|8457.9|8453.1|8452.2|682
1644245700000|2022-02-07 14:55:00|8454.5|8453|8455|8454.1|8458.4|8457.2|8453.6|8452.7|789
1644246000000|2022-02-07 15:00:00|8454.9|8454|8454.8|8453.9|8457.4|8456.5|8453.2|8452.3|744
1644246300000|2022-02-07 15:05:00|8454.7|8453.8|8456|8455.1|8456.4|8455.3|8453.1|8452.2|561
1644246600000|2022-02-07 15:10:00|8456.2|8455.3|8459.6|8458.7|8459.9|8459|8455.2|8454.3|546
1644246900000|2022-02-07 15:15:00|8459.7|8458.8|8461.4|8460.5|8461.7|8460.8|8457.9|8457|524
1644247200000|2022-02-07 15:20:00|8461.5|8460.6|8459.6|8458.7|8461.6|8460.7|8457.8|8456.9|546
1644247500000|2022-02-07 15:25:00|8459.7|8458.8|8460|8459.1|8460.3|8459.2|8456.4|8455.3|493
1644247800000|2022-02-07 15:30:00|8460.1|8459.2|8459.3|8457.8|8462.6|8461.7|8457.5|8456.6|714
1644248100000|2022-02-07 15:35:00|8459.2|8457.7|8457.4|8456.5|8459.6|8458.7|8457|8456.1|485
1644248400000|2022-02-07 15:40:00|8457.5|8456.6|8459.3|8458.4|8461.3|8460.4|8457.4|8456.5|507
1644248700000|2022-02-07 15:45:00|8459.4|8458.5|8461.7|8460.8|8464.3|8463.4|8458.8|8457.9|813
1644249000000|2022-02-07 15:50:00|8462|8460.5|8455.9|8455|8462|8460.9|8453|8451.6|1095
1644249300000|2022-02-07 15:55:00|8456|8455.1|8458|8457.1|8461.3|8460.1|8456|8454.8|839
1644249600000|2022-02-07 16:00:00|8457.9|8457|8458.5|8457.6|8461.2|8459.9|8457.2|8456.1|819
1644249900000|2022-02-07 16:05:00|8458.6|8457.7|8455.6|8454.7|8458.6|8457.7|8454.8|8453.7|492
1644250200000|2022-02-07 16:10:00|8455.5|8454.6|8455.6|8454.1|8458.1|8457|8454.6|8453.7|407
1644250500000|2022-02-07 16:15:00|8455.7|8454.2|8448.8|8447.9|8455.8|8454.5|8448.8|8447.9|599
1644250800000|2022-02-07 16:20:00|8448.7|8447.8|8447.9|8447|8449|8447.9|8443.5|8442.4|756
1644251100000|2022-02-07 16:25:00|8448.2|8446.7|8453.3|8451.8|8453.7|8452.2|8446.2|8445.3|657
1644251400000|2022-02-07 16:30:00|8453.2|8451.7|8457.8|8456.9|8458.6|8457.5|8452.3|8450.9|671
1644251700000|2022-02-07 16:35:00|8457.7|8456.8|8455.7|8454.8|8457.9|8457|8453.8|8452.8|586
1644252000000|2022-02-07 16:40:00|8456|8455.1|8452.2|8451.3|8457.3|8456.1|8452.2|8451.1|559
1644252300000|2022-02-07 16:45:00|8452.5|8451|8451|8450.1|8452.6|8451.1|8449.7|8448.7|505
1644252600000|2022-02-07 16:50:00|8451.3|8449.8|8450.8|8449.9|8452.3|8451.4|8450.2|8449|476
1644252900000|2022-02-07 16:55:00|8450.9|8450|8449.6|8448.7|8451.2|8450|8447.3|8446.4|473
1644253200000|2022-02-07 17:00:00|8449.7|8448.8|8449.5|8448.6|8451.7|8450.8|8448.6|8447.7|450
1644253500000|2022-02-07 17:05:00|8449.4|8448.5|8449.4|8447.9|8450|8449.1|8447.3|8446.4|290
1644253800000|2022-02-07 17:10:00|8449.1|8448.2|8451.6|8450.7|8452.2|8451.3|8449|8448|240
1644254100000|2022-02-07 17:15:00|8451.7|8450.8|8452|8451.1|8452.3|8451.4|8450.4|8449.5|274
1644254400000|2022-02-07 17:20:00|8452.7|8451.2|8448.4|8447.5|8452.7|8451.5|8448.2|8447.3|337
1644254700000|2022-02-07 17:25:00|8448.5|8447.6|8447.1|8446.2|8448.7|8447.7|8446.9|8445.7|301
1644255000000|2022-02-07 17:30:00|8447|8446.1|8447.6|8446.7|8448.4|8447.5|8446.3|8445|386
1644255300000|2022-02-07 17:35:00|8447.7|8446.8|8447.9|8447|8448.1|8447.1|8446.3|8445.2|281
1644255600000|2022-02-07 17:40:00|8447.8|8446.9|8449.3|8448.4|8449.5|8448.5|8447.6|8446.4|244
1644255900000|2022-02-07 17:45:00|8449.4|8448.5|8449.1|8448.2|8449.5|8448.5|8448.6|8447.7|213
1644256200000|2022-02-07 17:50:00|8449|8448.1|8448.3|8447.4|8449.5|8448.6|8447.7|8446.8|272
1644256500000|2022-02-07 17:55:00|8448.4|8447.5|8448.3|8447.4|8450.1|8448.9|8447.8|8446.9|229
1644256800000|2022-02-07 18:00:00|8448.2|8447.3|8446.7|8445.8|8448.3|8447.4|8446.4|8445.4|239
1644257100000|2022-02-07 18:05:00|8446.9|8446|8446.4|8445.5|8447.4|8446.2|8445.8|8444.7|220
1644257400000|2022-02-07 18:10:00|8446.3|8445.4|8446.4|8445.5|8447.7|8446.6|8445.8|8444.7|208
1644257700000|2022-02-07 18:15:00|8446.5|8445.6|8447.4|8446.5|8447.9|8446.8|8446.4|8445.3|189
1644258000000|2022-02-07 18:20:00|8447.5|8446.6|8447.7|8446.8|8448|8447|8447.3|8446.2|141
1644258300000|2022-02-07 18:25:00|8447.4|8446.5|8448.2|8447.3|8448.7|8447.5|8447.3|8446.1|187
1644258600000|2022-02-07 18:30:00|8448.1|8447.2|8450|8449.1|8450.2|8449.3|8448|8446.9|248
1644258900000|2022-02-07 18:35:00|8450.1|8449.2|8450.5|8449.6|8451.2|8450.3|8450.1|8449|148
1644259200000|2022-02-07 18:40:00|8450.4|8449.5|8451.2|8450.3|8452.5|8451.3|8449.8|8448.9|234
1644259500000|2022-02-07 18:45:00|8451.1|8450.2|8451.5|8450.6|8452|8451|8451|8450.1|173
1644259800000|2022-02-07 18:50:00|8451.6|8450.7|8451.1|8450.2|8451.7|8450.8|8450.1|8449.2|197
1644260100000|2022-02-07 18:55:00|8451|8450.1|8450.2|8449.3|8451.1|8450.2|8450.1|8449.2|184
1644260400000|2022-02-07 19:00:00|8450.4|8449.5|8451.3|8450.4|8452.6|8451.6|8450.4|8449.5|197
1644260700000|2022-02-07 19:05:00|8451.2|8450.3|8452.2|8450.7|8452.2|8451|8451.2|8450|115
1644261000000|2022-02-07 19:10:00|8452.1|8450.6|8451.5|8450.6|8452.5|8451.4|8450.2|8449.3|174
1644261300000|2022-02-07 19:15:00|8451.6|8450.7|8449.4|8447.9|8451.8|8450.8|8449|8447.7|265
1644261600000|2022-02-07 19:20:00|8449.1|8448.2|8448.7|8447.8|8449.4|8448.3|8447.9|8447|156
1644261900000|2022-02-07 19:25:00|8448.9|8448|8449.4|8448.5|8449.6|8448.7|8448.7|8447.8|196
1644262200000|2022-02-07 19:30:00|8449.3|8448.4|8449.1|8448.2|8450.2|8449.3|8448.7|8447.8|285
1644262500000|2022-02-07 19:35:00|8449.2|8448.3|8449.3|8448.4|8449.9|8449|8448.6|8447.7|246
1644262800000|2022-02-07 19:40:00|8449.4|8448.5|8449.7|8448.8|8450.1|8449|8448.8|8447.9|222
1644263100000|2022-02-07 19:45:00|8449.8|8448.9|8450.9|8450|8451.3|8450.3|8449.7|8448.6|269
1644263400000|2022-02-07 19:50:00|8450.8|8449.9|8451.7|8450.8|8452|8450.9|8450.8|8449.9|195
1644263700000|2022-02-07 19:55:00|8451.6|8450.7|8453.1|8452.2|8454.5|8453.4|8450.7|8449.8|377
1644264000000|2022-02-07 20:00:00|8453.2|8452.3|8452.9|8452|8453.6|8452.3|8451.8|8450.6|329
1644264300000|2022-02-07 20:05:00|8453|8452.1|8451.6|8450.7|8453.1|8452.2|8451.3|8450.3|232
1644264600000|2022-02-07 20:10:00|8451.7|8450.8|8451.8|8450.9|8452.8|8451.8|8450.8|8449.6|188
1644264900000|2022-02-07 20:15:00|8451.9|8451|8451.4|8450.5|8453.8|8452.5|8451.3|8450.3|225
1644265200000|2022-02-07 20:20:00|8451.3|8450.4|8451.3|8450.4|8452.2|8451.1|8450.8|8449.9|195
1644265500000|2022-02-07 20:25:00|8451.4|8450.5|8452.6|8451.7|8452.6|8451.7|8450.8|8449.7|218
1644265800000|2022-02-07 20:30:00|8452.5|8451.6|8452.4|8451.5|8453.3|8452.3|8452.1|8451.1|255
1644266100000|2022-02-07 20:35:00|8452.5|8451.6|8452.9|8452|8453.5|8452.6|8452.1|8451.2|247
1644266400000|2022-02-07 20:40:00|8452.8|8451.9|8452.4|8451.5|8453.3|8452.4|8451.7|8450.8|195
1644266700000|2022-02-07 20:45:00|8452.3|8451.4|8453.3|8452.4|8453.4|8452.5|8452.1|8451.2|168
1644267000000|2022-02-07 20:50:00|8452.9|8452|8453.9|8453|8454.1|8453.2|8452.2|8451.2|316
1644267300000|2022-02-07 20:55:00|8453.7|8452.8|8454.3|8453.4|8455.6|8454.5|8453.5|8452.4|392
1644267600000|2022-02-07 21:00:00|8454.7|8453.2|8454|8452.5|8454.9|8453.6|8453.2|8452|343
1644267900000|2022-02-07 21:05:00|8453.9|8452.4|8453.5|8452|8454.1|8452.8|8452.8|8451.7|161
1644268200000|2022-02-07 21:10:00|8453.4|8451.9|8453.9|8452.4|8453.9|8452.7|8452.9|8451.6|120
1644268500000|2022-02-07 21:15:00|8453.8|8452.3|8453.2|8452.3|8454.2|8453|8453|8451.8|106
1644268800000|2022-02-07 21:20:00|8453.3|8452.4|8453.5|8452|8454.1|8452.9|8452.4|8451.2|194
1644269100000|2022-02-07 21:25:00|8453.4|8451.9|8453.4|8451.9|8453.9|8452.6|8452.9|8451.5|151
1644269400000|2022-02-07 21:30:00|8453.3|8451.8|8453.4|8451.9|8453.6|8452.2|8453|8451.6|124
1644269700000|2022-02-07 21:35:00|8453.3|8451.8|8453.3|8451.8|8453.5|8452.1|8452.5|8451.2|115
1644270000000|2022-02-07 21:40:00|8453.2|8451.7|8453.3|8451.8|8454.6|8453.2|8453.2|8451.7|150
1644270300000|2022-02-07 21:45:00|8453.4|8451.9|8453.2|8451.7|8454.8|8453.3|8453.1|8451.6|192
1644270600000|2022-02-07 21:50:00|8453|8451.5|8453.2|8450.9|8455.6|8452.1|8451.7|8447|1044
1644270900000|2022-02-07 21:55:00|8453.6|8450.1|8455.3|8450.5|8456.4|8452.4|8452.3|8448.5|1034
1644271200000|2022-02-07 22:00:00|8455.6|8449.5|8455.1|8448.9|8456.6|8449.7|8455.1|8447.5|80
1644271500000|2022-02-07 22:05:00|8455.5|8448.6|8453.9|8447.4|8456.9|8448.9|8453.9|8445.9|91
1644271800000|2022-02-07 22:10:00|8454.2|8447.5|8459|8448|8464.5|8453.5|8454|8444.2|266
1644272100000|2022-02-07 22:15:00|8459.4|8448.4|8461.6|8450.6|8462.4|8451.4|8459|8448|235
1644272400000|2022-02-07 22:20:00|8461.4|8450.4|8462.7|8451.7|8462.9|8451.9|8460.2|8449.2|247
1644272700000|2022-02-07 22:25:00|8462.8|8451.8|8460|8449|8463.5|8452.5|8458.7|8447.7|248
1644273000000|2022-02-07 22:30:00|8460.2|8449.2|8460.2|8449.2|8461.5|8450.5|8459.2|8448.2|278
1644273300000|2022-02-07 22:35:00|8460.1|8449.1|8457.8|8449.7|8460.1|8451.3|8456.8|8448.3|416
1644273600000|2022-02-07 22:40:00|8457.9|8449|8458.9|8449.1|8460.7|8451.5|8457.2|8448.5|443
1644273900000|2022-02-07 22:45:00|8458.8|8449.4|8458.4|8449.9|8460.4|8450.7|8457.2|8447.9|565
1644274200000|2022-02-07 22:50:00|8459|8449.8|8458.3|8449.7|8461.3|8451.1|8456.9|8447.8|576
1644274500000|2022-02-07 22:55:00|8458.6|8449.3|8460.4|8449.6|8460.8|8452|8456.3|8447.2|638
1644274800000|2022-02-07 23:00:00|8459.9|8449.5|8459.9|8448.9|8461.1|8452.1|8453.9|8447.6|1145
1644275100000|2022-02-07 23:05:00|8459.6|8449|8454.6|8452.2|8461.9|8452.8|8454.4|8447.4|1087
1644275400000|2022-02-07 23:10:00|8454.7|8452.3|8451.6|8450.1|8455.1|8452.8|8451|8449.1|599
1644275700000|2022-02-07 23:15:00|8452|8449.8|8451.3|8449.8|8452|8450.3|8450.1|8448.6|177
1644276000000|2022-02-07 23:20:00|8451.4|8449.9|8452.2|8450.7|8452.2|8450.7|8451.1|8449.6|90
1644276300000|2022-02-07 23:25:00|8452.1|8450.6|8451.6|8450.1|8452.8|8451.3|8451.5|8450|106
1644276600000|2022-02-07 23:30:00|8451.7|8450.2|8452.2|8450.7|8452.6|8451.1|8451.5|8450|106
1644276900000|2022-02-07 23:35:00|8452.3|8450.8|8452.1|8450.6|8452.7|8451.2|8451.7|8450.2|99
1644277200000|2022-02-07 23:40:00|8452.2|8450.7|8452.3|8450.8|8452.8|8451.3|8452.2|8450.7|72
1644277500000|2022-02-07 23:45:00|8452.4|8450.9|8452.1|8450.6|8452.4|8450.9|8451.8|8450.3|69
1644277800000|2022-02-07 23:50:00|8452.2|8450.7|8451.9|8450.4|8452.5|8451|8451.8|8450.3|78
1644278100000|2022-02-07 23:55:00|8452|8450.5|8452.4|8450.9|8452.4|8450.9|8451.8|8450.3|87
1644278400000|2022-02-08 00:00:00|8452.5|8451|8451.6|8450.1|8452.7|8451.2|8449.4|8448.1|370
1644278700000|2022-02-08 00:05:00|8451.7|8450.2|8452.1|8451.2|8452.3|8451.2|8451.1|8449.6|197
1644279000000|2022-02-08 00:10:00|8452.3|8450.8|8452.5|8451|8452.6|8451.4|8451|8449.5|186
1644279300000|2022-02-08 00:15:00|8452.7|8451.2|8452.8|8451.3|8453.1|8451.6|8451.9|8450.6|180
1644279600000|2022-02-08 00:20:00|8452.7|8451.2|8452.5|8451|8453|8451.8|8451.7|8450.3|142
1644279900000|2022-02-08 00:25:00|8452.4|8450.9|8452.6|8451.1|8452.9|8451.4|8452.3|8450.9|114
1644280200000|2022-02-08 00:30:00|8452.7|8451.2|8452.8|8451.3|8453.6|8452.1|8452.4|8450.9|145
1644280500000|2022-02-08 00:35:00|8452.9|8451.4|8454.4|8452.9|8454.5|8453.1|8452.7|8451.3|186
1644280800000|2022-02-08 00:40:00|8454.3|8452.8|8453.7|8452.2|8454.7|8453.2|8453.1|8451.8|177
1644281100000|2022-02-08 00:45:00|8453.6|8452.1|8454.1|8452.6|8454.9|8453.5|8453.6|8452.1|162
1644281400000|2022-02-08 00:50:00|8454|8452.5|8453.5|8452|8454.4|8453|8453.1|8451.6|260
1644281700000|2022-02-08 00:55:00|8453.4|8451.9|8454.5|8453|8454.6|8453.1|8452.8|8451.5|212
1644282000000|2022-02-08 01:00:00|8454.4|8452.9|8455.5|8454|8455.6|8454.3|8453.9|8452.7|243
1644282300000|2022-02-08 01:05:00|8455.6|8454.1|8457.5|8456|8457.6|8456.3|8455|8453.5|221
1644282600000|2022-02-08 01:10:00|8457.4|8455.9|8455.8|8454.3|8457.6|8456.1|8455.5|8454.1|227
1644282900000|2022-02-08 01:15:00|8455.7|8454.2|8456.6|8455.1|8456.8|8455.4|8455.4|8454|221
1644283200000|2022-02-08 01:20:00|8456.5|8455|8457|8455.5|8457.1|8455.8|8456|8454.5|145
1644283500000|2022-02-08 01:25:00|8457.1|8455.6|8457.3|8455.8|8458.1|8456.6|8456.8|8455.4|212
1644283800000|2022-02-08 01:30:00|8457.4|8455.9|8455.5|8454|8457.4|8455.9|8455.4|8453.9|222
1644284100000|2022-02-08 01:35:00|8455.4|8453.9|8454|8452.5|8455.5|8454|8453.3|8452|203
1644284400000|2022-02-08 01:40:00|8453.9|8452.4|8454|8452.5|8454.4|8453.1|8453.2|8451.9|222
1644284700000|2022-02-08 01:45:00|8453.9|8452.4|8452.2|8450.7|8454.1|8452.8|8451.6|8450.4|243
1644285000000|2022-02-08 01:50:00|8452.1|8450.6|8449.6|8448.1|8452.5|8451.1|8449.6|8448.1|357
1644285300000|2022-02-08 01:55:00|8449.7|8448.2|8449.4|8447.9|8450.8|8449.6|8449.4|8447.9|203
1644285600000|2022-02-08 02:00:00|8449.1|8447.6|8448.7|8447.2|8449.4|8447.9|8447.5|8446.3|220
1644285900000|2022-02-08 02:05:00|8448.8|8447.3|8448.3|8446.8|8449.5|8448|8447.7|8446.5|175
1644286200000|2022-02-08 02:10:00|8448.2|8446.7|8450|8448.5|8450.7|8449.3|8447.9|8446.5|330
1644286500000|2022-02-08 02:15:00|8449.7|8448.8|8450.1|8448.6|8450.3|8449|8448.9|8447.8|291
1644286800000|2022-02-08 02:20:00|8450.2|8448.7|8450.2|8448.7|8450.8|8449.4|8449.5|8448.1|229
1644287100000|2022-02-08 02:25:00|8450.1|8448.6|8449.7|8448.2|8450.5|8449.2|8448.9|8447.7|213
1644287400000|2022-02-08 02:30:00|8449.6|8448.1|8450|8448.5|8450.2|8448.9|8448.9|8447.7|224
1644287700000|2022-02-08 02:35:00|8449.7|8448.8|8449.3|8447.8|8450.6|8449.6|8448.9|8447.6|293
1644288000000|2022-02-08 02:40:00|8449.4|8447.9|8448|8447.1|8449.4|8447.9|8447.7|8446.4|273
1644288300000|2022-02-08 02:45:00|8448.2|8446.7|8447.4|8445.9|8448.4|8447.1|8446.9|8445.7|165
1644288600000|2022-02-08 02:50:00|8447.3|8445.8|8447.5|8446|8448.6|8447.3|8447.3|8445.8|206
1644288900000|2022-02-08 02:55:00|8447.6|8446.1|8446.9|8445.4|8447.9|8446.7|8446.7|8445.2|353
1644289200000|2022-02-08 03:00:00|8447|8445.5|8446.6|8445.1|8447.1|8445.7|8446.3|8445|116
1644289500000|2022-02-08 03:05:00|8446.5|8445|8446.5|8445|8446.7|8445.3|8445.9|8444.7|138
1644289800000|2022-02-08 03:10:00|8446.6|8445.1|8446.9|8445.4|8447.1|8445.7|8446.4|8445|101
1644290100000|2022-02-08 03:15:00|8446.8|8445.3|8446|8444.5|8447|8445.7|8445.5|8444.3|173
1644290400000|2022-02-08 03:20:00|8445.9|8444.4|8445.9|8444.4|8446.8|8445.5|8445.5|8444.2|177
1644290700000|2022-02-08 03:25:00|8445.6|8444.7|8445|8443.5|8445.9|8444.7|8444.8|8443.3|132
1644291000000|2022-02-08 03:30:00|8444.9|8443.4|8445.2|8443.7|8445.4|8444.1|8444.4|8443.1|192
1644291300000|2022-02-08 03:35:00|8445.1|8443.6|8445.2|8444.3|8445.8|8444.5|8444.8|8443.6|179
1644291600000|2022-02-08 03:40:00|8445.5|8444|8445.9|8444.4|8446|8444.8|8445.4|8443.9|119
1644291900000|2022-02-08 03:45:00|8445.8|8444.3|8446.1|8444.6|8446.3|8444.8|8445.3|8444|112
1644292200000|2022-02-08 03:50:00|8446.2|8444.7|8446.5|8445|8446.6|8445.3|8445.9|8444.4|139
1644292500000|2022-02-08 03:55:00|8446.2|8445.3|8445.9|8444.4|8446.6|8445.5|8445.7|8444.2|198
1644292800000|2022-02-08 04:00:00|8445.8|8444.3|8445.3|8443.8|8445.8|8444.3|8444.7|8443.5|165
1644293100000|2022-02-08 04:05:00|8445.2|8443.7|8445.8|8444.9|8446.3|8445|8445.1|8443.6|121
1644293400000|2022-02-08 04:10:00|8446.1|8444.6|8446.6|8445.1|8446.6|8445.4|8446|8444.6|77
1644293700000|2022-02-08 04:15:00|8446.5|8445|8446.9|8445.4|8447.2|8445.9|8446.5|8445|133
1644294000000|2022-02-08 04:20:00|8446.6|8445.7|8446.7|8445.8|8447.3|8446.1|8446.2|8445|205
1644294300000|2022-02-08 04:25:00|8446.8|8445.9|8446.9|8445.4|8447.5|8446.4|8446.5|8445.3|161
1644294600000|2022-02-08 04:30:00|8447|8445.5|8446.3|8444.8|8447.3|8446|8445.8|8444.6|146
1644294900000|2022-02-08 04:35:00|8446.2|8444.7|8447|8445.5|8447.1|8445.7|8445.8|8444.6|149
1644295200000|2022-02-08 04:40:00|8447.1|8445.6|8446.6|8445.1|8447.7|8446.4|8446.1|8444.9|213
1644295500000|2022-02-08 04:45:00|8446.5|8445|8447.3|8445.8|8447.6|8446.1|8445.6|8444.3|226
1644295800000|2022-02-08 04:50:00|8447.2|8445.7|8447.9|8446.4|8448.2|8446.8|8447.1|8445.6|207
1644296100000|2022-02-08 04:55:00|8448|8446.5|8448|8446.5|8449.6|8448.1|8447.8|8446.3|193
1644296400000|2022-02-08 05:00:00|8447.9|8446.4|8449.2|8447.7|8449.4|8447.9|8447.6|8446.3|175
1644296700000|2022-02-08 05:05:00|8449.1|8447.6|8449|8447.5|8449.6|8448.3|8448.5|8447.3|167
1644297000000|2022-02-08 05:10:00|8448.8|8447.3|8449.6|8448.1|8449.8|8448.5|8448.6|8447.3|215
1644297300000|2022-02-08 05:15:00|8449.5|8448|8450.1|8448.6|8450.1|8448.9|8449.1|8447.9|214
1644297600000|2022-02-08 05:20:00|8450|8448.5|8451.7|8450.2|8452.2|8450.9|8449.4|8448|273
1644297900000|2022-02-08 05:25:00|8451.6|8450.1|8450.6|8449.7|8451.9|8450.6|8450.3|8449.3|192
1644298200000|2022-02-08 05:30:00|8450.5|8449.6|8451.2|8449.7|8451.6|8450.3|8450.3|8449.2|208
1644298500000|2022-02-08 05:35:00|8451.3|8449.8|8450|8449.1|8451.7|8450.5|8450|8448.7|174
1644298800000|2022-02-08 05:40:00|8450.1|8449.2|8450|8448.5|8450.4|8449.2|8449.7|8448.3|140
1644299100000|2022-02-08 05:45:00|8449.9|8448.4|8448.6|8447.7|8450.1|8448.9|8448.5|8447|150
1644299400000|2022-02-08 05:50:00|8449|8447.5|8446.1|8445.2|8449.3|8448|8446.1|8444.9|207
1644299700000|2022-02-08 05:55:00|8446.2|8445.3|8446.6|8445.1|8447.3|8446.1|8446|8444.8|233
1644300000000|2022-02-08 06:00:00|8446.5|8445|8445.6|8444.1|8448|8446.5|8444.9|8443.6|247
1644300300000|2022-02-08 06:05:00|8445.7|8444.2|8445.7|8444.2|8446.3|8445.1|8445.1|8443.7|228
1644300600000|2022-02-08 06:10:00|8445.8|8444.3|8446.7|8445.2|8447|8445.5|8444.6|8443.3|199
1644300900000|2022-02-08 06:15:00|8446.5|8445|8445.3|8444.4|8446.5|8445.2|8444.6|8443.3|172
1644301200000|2022-02-08 06:20:00|8445.4|8444.5|8445.1|8443.6|8446|8444.6|8443.8|8442.4|290
1644301500000|2022-02-08 06:25:00|8445.2|8443.7|8444.2|8442.7|8445.3|8444|8443.8|8442.3|295
1644301800000|2022-02-08 06:30:00|8444.3|8442.8|8444.7|8443.2|8444.8|8443.5|8443|8441.5|305
1644302100000|2022-02-08 06:35:00|8444.8|8443.3|8444.3|8442.8|8444.8|8443.5|8443.7|8442.4|227
1644302400000|2022-02-08 06:40:00|8444.2|8442.7|8444.3|8442.8|8444.9|8443.7|8443.6|8442.1|253
1644302700000|2022-02-08 06:45:00|8444.2|8442.7|8443.2|8441.7|8444.6|8443.2|8443|8441.5|341
1644303000000|2022-02-08 06:50:00|8443.3|8441.8|8443.4|8441.9|8443.8|8442.4|8442.9|8441.4|210
1644303300000|2022-02-08 06:55:00|8443.5|8442|8441.8|8440.3|8443.7|8442.3|8441.3|8440|264
1644303600000|2022-02-08 07:00:00|8441.9|8440.4|8443|8441.5|8443.2|8441.9|8441|8439.8|490
1644303900000|2022-02-08 07:05:00|8443.2|8441.7|8442.5|8441|8443.2|8442.1|8441.6|8440.2|396
1644304200000|2022-02-08 07:10:00|8442.4|8440.9|8438.7|8437.8|8442.5|8441.3|8437.6|8436.5|557
1644304500000|2022-02-08 07:15:00|8439|8437.5|8439.4|8437.9|8440.3|8439.1|8436.2|8435.2|797
1644304800000|2022-02-08 07:20:00|8439.5|8438|8441.3|8439.8|8441.5|8440.3|8437.4|8436.2|459
1644305100000|2022-02-08 07:25:00|8441.1|8440.2|8438.3|8436.8|8441.8|8440.6|8437.8|8436.3|602
1644305400000|2022-02-08 07:30:00|8438.2|8436.7|8434.4|8433.5|8439.9|8438.9|8433.1|8431.7|756
1644305700000|2022-02-08 07:35:00|8434.7|8433.2|8436|8435.1|8437.2|8435.9|8433|8431.5|695
1644306000000|2022-02-08 07:40:00|8435.9|8435|8432.5|8431|8437.5|8436.1|8432|8430.5|615
1644306300000|2022-02-08 07:45:00|8432.6|8431.1|8432.9|8431.4|8435.3|8433.8|8432|8430.5|526
1644306600000|2022-02-08 07:50:00|8433|8431.5|8429|8427.5|8433.1|8431.8|8428|8426.8|468
1644306900000|2022-02-08 07:55:00|8429.1|8427.6|8429.8|8428.3|8430.6|8429.3|8428.4|8427.2|550
1644307200000|2022-02-08 08:00:00|8429.9|8428.4|8429.3|8428.4|8431.1|8429.9|8428.1|8427.2|830
1644307500000|2022-02-08 08:05:00|8429.5|8428.6|8431.7|8430.2|8432|8430.9|8428.6|8427.5|633
1644307800000|2022-02-08 08:10:00|8431.8|8430.3|8429.3|8427.8|8432.9|8431.7|8428.7|8427.6|590
1644308100000|2022-02-08 08:15:00|8429.2|8427.7|8427.2|8425.7|8430|8428.8|8424.2|8423|749
1644308400000|2022-02-08 08:20:00|8426.7|8425.8|8427.2|8426.3|8427.6|8426.5|8425.2|8423.9|552
1644308700000|2022-02-08 08:25:00|8427.1|8426.2|8428.2|8427.3|8428.5|8427.3|8425.6|8424.4|576
1644309000000|2022-02-08 08:30:00|8428.4|8426.9|8427.9|8426.4|8429.3|8428.1|8426.5|8425.1|576
1644309300000|2022-02-08 08:35:00|8428|8426.5|8424.3|8423.4|8428.1|8427|8423.8|8422.9|495
1644309600000|2022-02-08 08:40:00|8424.4|8423.5|8425.5|8424.6|8428|8426.8|8424.2|8423|468
1644309900000|2022-02-08 08:45:00|8425.4|8424.5|8426.9|8426|8428.6|8427.7|8424.4|8423.2|490
1644310200000|2022-02-08 08:50:00|8427|8426.1|8425.6|8424.1|8427.3|8426.1|8424.3|8423|501
1644310500000|2022-02-08 08:55:00|8425.5|8424|8423.3|8421.8|8425.6|8424.4|8422.5|8421.2|501
1644310800000|2022-02-08 09:00:00|8423.2|8421.7|8421.7|8420.8|8425|8423.7|8421.7|8420.6|507
1644311100000|2022-02-08 09:05:00|8422|8420.5|8422.8|8421.9|8424.6|8423.3|8421.6|8420.4|394
1644311400000|2022-02-08 09:10:00|8423.1|8421.6|8418.7|8417.8|8423.1|8421.8|8418.5|8417.6|484
1644311700000|2022-02-08 09:15:00|8418.6|8417.7|8416.9|8415.4|8418.6|8417.7|8416|8414.7|570
1644312000000|2022-02-08 09:20:00|8416.6|8415.7|8420.4|8418.9|8421.1|8419.9|8416.1|8414.9|487
1644312300000|2022-02-08 09:25:00|8420.5|8419|8422.7|8421.8|8423.1|8421.9|8419.1|8417.9|522
1644312600000|2022-02-08 09:30:00|8422.6|8421.7|8418.9|8417.4|8423.4|8422.3|8418|8416.9|502
1644312900000|2022-02-08 09:35:00|8418.5|8417.6|8419.6|8418.7|8420.3|8419.4|8417.8|8416.6|489
1644313200000|2022-02-08 09:40:00|8420|8418.5|8417.2|8416.3|8420.2|8418.7|8416.9|8415.8|414
1644313500000|2022-02-08 09:45:00|8417.1|8416.2|8414.2|8413.3|8417.7|8416.7|8414.1|8413|411
1644313800000|2022-02-08 09:50:00|8414.1|8413.2|8418.4|8416.9|8418.7|8417.5|8413.4|8412.2|602
1644314100000|2022-02-08 09:55:00|8418.3|8416.8|8417|8416.1|8418.5|8417.3|8415.5|8414.5|613
1644314400000|2022-02-08 10:00:00|8417.1|8416.2|8417.5|8416.6|8419|8417.8|8415.9|8414.9|457
1644314700000|2022-02-08 10:05:00|8417.4|8416.5|8421.2|8420.3|8421.7|8420.8|8417.1|8415.9|512
1644315000000|2022-02-08 10:10:00|8421.3|8420.4|8422.4|8421.5|8422.5|8421.6|8419.1|8417.9|471
1644315300000|2022-02-08 10:15:00|8422.3|8421.4|8424.9|8423.4|8425|8423.7|8422.1|8420.8|368
1644315600000|2022-02-08 10:20:00|8425|8423.5|8427.5|8426|8427.5|8426.3|8423.9|8422.6|634
1644315900000|2022-02-08 10:25:00|8427.4|8425.9|8427.1|8425.6|8427.7|8426.6|8425|8423.9|599
1644316200000|2022-02-08 10:30:00|8427.2|8425.7|8429|8427.5|8430.9|8429.4|8426.8|8425.6|606
1644316500000|2022-02-08 10:35:00|8428.9|8427.4|8426|8425.1|8429|8427.9|8425.9|8424.8|410
1644316800000|2022-02-08 10:40:00|8425.9|8425|8426|8425.1|8426.4|8425.2|8422.7|8421.8|471
1644317100000|2022-02-08 10:45:00|8426.1|8425.2|8428.2|8426.7|8428.4|8427|8425.7|8424.4|411
1644317400000|2022-02-08 10:50:00|8428.1|8426.6|8431.5|8430|8432.1|8430.9|8427.3|8426.1|431
1644317700000|2022-02-08 10:55:00|8431.1|8430.2|8431.5|8430|8431.6|8430.3|8428.7|8427.5|471
1644318000000|2022-02-08 11:00:00|8431.4|8429.9|8429.9|8428.4|8432.1|8430.8|8429|8428.1|632
1644318300000|2022-02-08 11:05:00|8429.6|8428.7|8432.4|8431.5|8433.5|8432.2|8428.8|8427.6|520
1644318600000|2022-02-08 11:10:00|8432.3|8431.4|8434.4|8432.9|8434.6|8433.3|8431.9|8430.8|464
1644318900000|2022-02-08 11:15:00|8434.3|8432.8|8431.4|8430.5|8434.4|8433.2|8431.3|8430.4|505
1644319200000|2022-02-08 11:20:00|8431.5|8430.6|8434.2|8433.3|8434.7|8433.6|8431.5|8430.2|440
1644319500000|2022-02-08 11:25:00|8434.3|8433.4|8433.6|8432.1|8435|8433.8|8432.7|8431.5|466
1644319800000|2022-02-08 11:30:00|8433.2|8432.3|8432|8430.5|8433.5|8432.3|8431.2|8430.1|374
1644320100000|2022-02-08 11:35:00|8431.9|8430.4|8431|8429.5|8432|8430.7|8428.8|8427.6|481
1644320400000|2022-02-08 11:40:00|8431.1|8429.6|8429.2|8428.3|8433.1|8431.6|8428.5|8427.2|339
1644320700000|2022-02-08 11:45:00|8429.3|8428.4|8429.7|8428.2|8431.7|8430.5|8428.4|8427.5|504
1644321000000|2022-02-08 11:50:00|8429.4|8428.5|8426.9|8425.4|8430.2|8429.1|8426.6|8425.4|440
1644321300000|2022-02-08 11:55:00|8427|8425.5|8434.9|8434|8436.9|8435.8|8425.1|8424|878
1644321600000|2022-02-08 12:00:00|8435|8434.1|8433.1|8432.2|8437.3|8436.2|8433.1|8431.9|984
1644321900000|2022-02-08 12:05:00|8433.4|8431.9|8433.6|8432.7|8435.4|8434.3|8432.3|8431.1|499
1644322200000|2022-02-08 12:10:00|8433.7|8432.8|8435.2|8434.3|8436.3|8435.1|8433.5|8432.4|444
1644322500000|2022-02-08 12:15:00|8435.4|8434.5|8435.5|8434.6|8436.7|8435.5|8434.6|8433.4|395
1644322800000|2022-02-08 12:20:00|8435.6|8434.7|8434|8433.1|8435.6|8434.7|8433.3|8432.1|297
1644323100000|2022-02-08 12:25:00|8433.9|8433|8432.4|8431.5|8434.2|8433.2|8430.1|8429.1|386
1644323400000|2022-02-08 12:30:00|8432.5|8431.6|8433.6|8432.7|8434.7|8433.5|8432.1|8431.2|318
1644323700000|2022-02-08 12:35:00|8433.7|8432.8|8435.7|8434.8|8436.5|8435.4|8432.6|8431.7|384
1644324000000|2022-02-08 12:40:00|8435.8|8434.9|8435.3|8434.4|8436.2|8435.1|8434.4|8433.3|316
1644324300000|2022-02-08 12:45:00|8435.1|8434.2|8437.2|8436.3|8439.3|8438.1|8435.1|8433.9|358
1644324600000|2022-02-08 12:50:00|8437.1|8436.2|8438.7|8437.8|8439.4|8438.5|8436|8434.8|412
1644324900000|2022-02-08 12:55:00|8438.8|8437.9|8442.1|8440.6|8442.2|8440.8|8437|8435.9|549
1644325200000|2022-02-08 13:00:00|8441.8|8440.3|8439.7|8438.8|8441.9|8440.4|8436.8|8435.5|821
1644325500000|2022-02-08 13:05:00|8439.8|8438.9|8435.1|8434.2|8440.7|8439.7|8434.6|8433.6|622
1644325800000|2022-02-08 13:10:00|8435|8434.1|8436.7|8435.8|8438.7|8437.6|8435|8433.7|476
1644326100000|2022-02-08 13:15:00|8436.6|8435.7|8438.2|8437.3|8441.2|8440.1|8436.1|8435.2|515
1644326400000|2022-02-08 13:20:00|8438.3|8437.4|8438.4|8437.5|8438.8|8437.5|8434.4|8433.2|547
1644326700000|2022-02-08 13:25:00|8438.2|8437.3|8433.6|8432.1|8438.8|8437.6|8433.5|8432|593
1644327000000|2022-02-08 13:30:00|8433.5|8432|8434.4|8433.5|8437|8435.9|8433.4|8431.9|455
1644327300000|2022-02-08 13:35:00|8434.3|8433.4|8433.3|8432.4|8435.9|8434.7|8433.2|8432.3|466
1644327600000|2022-02-08 13:40:00|8433.4|8432.5|8433.3|8432.4|8435.4|8434.3|8433.2|8432|414
1644327900000|2022-02-08 13:45:00|8433.2|8432.3|8432.9|8432|8434.2|8433.2|8431.3|8430.4|465
1644328200000|2022-02-08 13:50:00|8432.8|8431.9|8431.4|8430.5|8433.9|8432.8|8430|8428.8|379
1644328500000|2022-02-08 13:55:00|8431.3|8430.4|8427.2|8426.3|8431.3|8430.4|8426.8|8425.6|504
1644328800000|2022-02-08 14:00:00|8427.1|8426.2|8425.4|8424.5|8428|8427|8425|8423.9|572
1644329100000|2022-02-08 14:05:00|8425.5|8424.6|8426.2|8425.3|8426.5|8425.5|8424.5|8423.4|609
1644329400000|2022-02-08 14:10:00|8426.3|8425.4|8428.4|8427.5|8428.8|8427.5|8425.3|8424.4|409
1644329700000|2022-02-08 14:15:00|8428.8|8427.3|8429.9|8429|8432.3|8431.2|8428.1|8427.1|536
1644330000000|2022-02-08 14:20:00|8430.1|8429.2|8430.6|8429.7|8433.7|8432.5|8430.1|8429.2|473
1644330300000|2022-02-08 14:25:00|8430.5|8429.6|8425.3|8424.4|8430.6|8429.7|8425.2|8424.3|393
1644330600000|2022-02-08 14:30:00|8425.2|8424.3|8427.8|8426.9|8429.3|8428.3|8424.7|8423.8|587
1644330900000|2022-02-08 14:35:00|8427.7|8426.8|8424.1|8423.2|8427.7|8426.8|8423.5|8422.3|549
1644331200000|2022-02-08 14:40:00|8424.4|8422.9|8426.7|8425.8|8428.6|8427.4|8423.8|8422.6|476
1644331500000|2022-02-08 14:45:00|8426.6|8425.7|8427.4|8426.5|8428|8427.1|8425|8424.1|529
1644331800000|2022-02-08 14:50:00|8427.3|8426.4|8429.6|8428.7|8430|8428.8|8425.4|8424.5|577
1644332100000|2022-02-08 14:55:00|8429.7|8428.8|8425.6|8424.7|8430.1|8429|8424.6|8423.7|596
1644332400000|2022-02-08 15:00:00|8425.7|8424.8|8423.5|8422.6|8426.2|8425.1|8423|8421.9|488
1644332700000|2022-02-08 15:05:00|8423.6|8422.7|8420.2|8419.3|8423.8|8422.9|8419.8|8418.9|475
1644333000000|2022-02-08 15:10:00|8420.3|8419.4|8423.3|8421.8|8424.1|8422.9|8420.1|8418.9|599
1644333300000|2022-02-08 15:15:00|8423.2|8421.7|8423.5|8422|8424.4|8423.2|8422|8420.9|506
1644333600000|2022-02-08 15:20:00|8423.7|8422.2|8423.1|8421.6|8426.6|8425.5|8422.8|8421.6|554
1644333900000|2022-02-08 15:25:00|8423|8422.1|8419.9|8419|8425.2|8424.1|8419.2|8418|608
1644334200000|2022-02-08 15:30:00|8420.1|8418.6|8422.6|8421.7|8423.8|8422.3|8419.9|8418.6|513
1644334500000|2022-02-08 15:35:00|8422.7|8421.8|8425.7|8424.8|8426.1|8425|8422.6|8421.5|548
1644334800000|2022-02-08 15:40:00|8425.8|8424.9|8427.7|8426.2|8428.7|8427.6|8425.4|8424.1|448
1644335100000|2022-02-08 15:45:00|8427.8|8426.3|8428.3|8427.4|8428.6|8427.5|8425.7|8424.5|549
1644335400000|2022-02-08 15:50:00|8428.2|8427.3|8425.3|8424.4|8428.8|8427.6|8423.9|8422.6|592
1644335700000|2022-02-08 15:55:00|8425.2|8424.3|8425.4|8424.5|8428.7|8427.5|8425.2|8424.1|640
1644336000000|2022-02-08 16:00:00|8425.5|8424.6|8424.2|8422.7|8426.4|8425.2|8423.8|8422.5|545
1644336300000|2022-02-08 16:05:00|8423.9|8423|8423.3|8422.4|8424.9|8423.7|8422|8420.8|454
1644336600000|2022-02-08 16:10:00|8423.2|8422.3|8423.1|8422.2|8425|8424|8423|8422|381
1644336900000|2022-02-08 16:15:00|8423.2|8422.3|8422.9|8422|8423.7|8422.5|8422.1|8421|338
1644337200000|2022-02-08 16:20:00|8422.8|8421.9|8426|8425.1|8426.2|8425.2|8422.7|8421.6|281
1644337500000|2022-02-08 16:25:00|8425.9|8425|8423.9|8422.4|8426.6|8425.5|8421.9|8420.6|354
1644337800000|2022-02-08 16:30:00|8424|8422.5|8422.5|8421|8424.2|8423.1|8421.8|8420.6|422
1644338100000|2022-02-08 16:35:00|8422.4|8420.9|8423.4|8421.9|8424.1|8423|8421.7|8420.5|368
1644338400000|2022-02-08 16:40:00|8423.2|8422.3|8424.8|8423.3|8426.1|8424.8|8422.8|8421.6|300
1644338700000|2022-02-08 16:45:00|8424.7|8423.2|8423.2|8421.7|8425.7|8424.5|8422.6|8421.4|257
1644339000000|2022-02-08 16:50:00|8423|8422.1|8425.3|8424.4|8426.1|8424.9|8420.8|8419.3|326
1644339300000|2022-02-08 16:55:00|8425.4|8424.5|8424.5|8423|8426.7|8425.8|8423.9|8422.7|295
1644339600000|2022-02-08 17:00:00|8424.2|8423.3|8427.1|8425.6|8427.6|8426.4|8423.4|8422.3|271
1644339900000|2022-02-08 17:05:00|8427.2|8425.7|8428.6|8427.1|8428.7|8427.2|8426.4|8425.2|230
1644340200000|2022-02-08 17:10:00|8428.5|8427|8430.7|8429.2|8431.1|8429.8|8428.5|8427|244
1644340500000|2022-02-08 17:15:00|8430.6|8429.1|8432.1|8430.6|8432.2|8431|8429.9|8428.8|255
1644340800000|2022-02-08 17:20:00|8432.2|8430.7|8430.2|8429.3|8432.2|8430.7|8430.2|8428.9|166
1644341100000|2022-02-08 17:25:00|8430.1|8429.2|8430.2|8429.3|8431.3|8430.1|8429.4|8428.2|199
1644341400000|2022-02-08 17:30:00|8430.5|8429|8430.4|8429.5|8431.6|8430.4|8429.2|8428.1|199
1644341700000|2022-02-08 17:35:00|8430.5|8429.6|8431.3|8430.4|8431.8|8430.7|8430.4|8429.2|173
1644342000000|2022-02-08 17:40:00|8431.4|8430.5|8430.2|8429.3|8432.2|8431|8429.4|8428.2|225
1644342300000|2022-02-08 17:45:00|8430.5|8429|8429.6|8428.1|8430.9|8429.7|8428.6|8427.6|212
1644342600000|2022-02-08 17:50:00|8429.8|8428.3|8431.6|8430.7|8431.9|8430.7|8428.8|8427.6|210
1644342900000|2022-02-08 17:55:00|8431.8|8430.9|8432.8|8431.9|8436.7|8435.8|8431.8|8430.5|377
1644343200000|2022-02-08 18:00:00|8432.7|8431.8|8430.3|8428.8|8432.9|8431.8|8430|8428.7|302
1644343500000|2022-02-08 18:05:00|8430.1|8428.6|8430.9|8430|8431.3|8430.1|8429.7|8428.5|204
1644343800000|2022-02-08 18:10:00|8430.8|8429.9|8430.7|8429.2|8431.7|8430.5|8430|8429.1|174
1644344100000|2022-02-08 18:15:00|8430.4|8429.5|8424.1|8422.6|8431.1|8430|8423.7|8422.4|617
1644344400000|2022-02-08 18:20:00|8424.2|8422.7|8423.1|8421.6|8424.5|8423.2|8422.2|8421.1|376
1644344700000|2022-02-08 18:25:00|8422.9|8421.4|8423|8421.5|8423.4|8422.1|8422|8420.7|252
1644345000000|2022-02-08 18:30:00|8423.1|8421.6|8424.1|8422.6|8424.4|8423.2|8422.5|8421.1|194
1644345300000|2022-02-08 18:35:00|8424.2|8422.7|8425.5|8424|8425.5|8424.3|8423.8|8422.6|143
1644345600000|2022-02-08 18:40:00|8425.4|8423.9|8427.7|8426.8|8428.2|8427|8425.4|8423.9|204
1644345900000|2022-02-08 18:45:00|8427.8|8426.9|8427.1|8426.2|8428.7|8427.7|8426.8|8425.5|147
1644346200000|2022-02-08 18:50:00|8427.4|8425.9|8428.4|8426.9|8428.6|8427.5|8427|8425.7|201
1644346500000|2022-02-08 18:55:00|8428.1|8427.2|8428.5|8427.6|8429.8|8428.9|8427.9|8426.8|233
1644346800000|2022-02-08 19:00:00|8428.8|8427.3|8427.6|8426.7|8428.8|8427.5|8427|8426|222
1644347100000|2022-02-08 19:05:00|8427.7|8426.8|8428.9|8427.4|8429|8427.7|8427.6|8426.4|183
1644347400000|2022-02-08 19:10:00|8428.8|8427.3|8428.8|8427.9|8429.6|8428.3|8428.4|8427.3|152
1644347700000|2022-02-08 19:15:00|8428.7|8427.8|8429.4|8428.5|8429.6|8428.5|8428.2|8427|176
1644348000000|2022-02-08 19:20:00|8429.7|8428.2|8429|8427.5|8430.2|8429.3|8427.9|8426.8|231
1644348300000|2022-02-08 19:25:00|8428.9|8427.4|8428.7|8427.2|8429.5|8428.2|8428|8426.8|209
1644348600000|2022-02-08 19:30:00|8428.4|8427.5|8428.7|8427.8|8429.3|8428.3|8428.1|8427|183
1644348900000|2022-02-08 19:35:00|8428.8|8427.9|8430.7|8429.2|8430.8|8429.6|8428.6|8427.4|185
1644349200000|2022-02-08 19:40:00|8430.6|8429.1|8429.1|8428.2|8430.7|8429.5|8428.8|8427.8|190
1644349500000|2022-02-08 19:45:00|8429.4|8427.9|8428.5|8427.6|8429.9|8428.7|8428.5|8427.3|199
1644349800000|2022-02-08 19:50:00|8428.4|8427.5|8428.6|8427.1|8429.4|8428.2|8427.2|8426|224
1644350100000|2022-02-08 19:55:00|8428.7|8427.2|8429.3|8427.8|8429.7|8428.5|8428.3|8427|274
1644350400000|2022-02-08 20:00:00|8429.1|8427.6|8429.1|8427.6|8430.2|8428.7|8428.5|8427.2|318
1644350700000|2022-02-08 20:05:00|8428.8|8427.9|8430.3|8428.8|8431.2|8429.9|8428.6|8427.4|201
1644351000000|2022-02-08 20:10:00|8430.4|8428.9|8429|8427.5|8430.4|8428.9|8428.6|8427.4|137
1644351300000|2022-02-08 20:15:00|8428.9|8427.4|8428.8|8427.3|8429.5|8428.1|8428.2|8426.9|204
1644351600000|2022-02-08 20:20:00|8428.9|8427.4|8427.5|8426|8429.1|8427.6|8427.2|8425.8|153
1644351900000|2022-02-08 20:25:00|8427.4|8425.9|8427.2|8425.7|8427.5|8426.4|8426.3|8425.1|237
1644352200000|2022-02-08 20:30:00|8426.9|8426|8426.1|8424.6|8427.2|8426.2|8425.7|8424.5|141
1644352500000|2022-02-08 20:35:00|8426.2|8424.7|8427.5|8426|8427.6|8426.1|8425.7|8424.4|244
1644352800000|2022-02-08 20:40:00|8427.1|8426.2|8428.2|8426.7|8428.2|8426.7|8426.5|8425.4|138
1644353100000|2022-02-08 20:45:00|8428.6|8427.1|8428.5|8427|8429.1|8427.8|8428.1|8426.6|176
1644353400000|2022-02-08 20:50:00|8428.4|8426.9|8426.9|8425.4|8428.8|8427.3|8426.4|8425.3|247
1644353700000|2022-02-08 20:55:00|8426.8|8425.3|8427.5|8426|8427.7|8426.2|8426.2|8424.7|250
1644354000000|2022-02-08 21:00:00|8427.6|8426.1|8428|8426.5|8428.7|8427.2|8426.4|8425.3|259
1644354300000|2022-02-08 21:05:00|8428.1|8426.6|8429|8427.5|8429.2|8427.7|8427.5|8426.2|137
1644354600000|2022-02-08 21:10:00|8428.9|8427.4|8428.5|8427|8429|8427.5|8428.4|8426.9|160
1644354900000|2022-02-08 21:15:00|8428.4|8426.9|8427.7|8426.2|8428.7|8427.2|8427.6|8426.1|131
1644355200000|2022-02-08 21:20:00|8428|8426.5|8428.5|8427|8428.6|8427.4|8427.9|8426.4|67
1644355500000|2022-02-08 21:25:00|8428.4|8426.9|8429.9|8428.4|8430|8428.5|8428|8426.9|138
1644355800000|2022-02-08 21:30:00|8429.8|8428.3|8429.2|8427.7|8430.3|8428.9|8428.9|8427.4|120
1644356100000|2022-02-08 21:35:00|8429.4|8427.9|8429.4|8427.9|8430.1|8428.6|8428.7|8427.4|196
1644356400000|2022-02-08 21:40:00|8429.5|8428|8430|8428.5|8430.8|8429.3|8429.2|8427.7|191
1644356700000|2022-02-08 21:45:00|8429.9|8428.4|8429.3|8427.8|8429.9|8428.4|8428.9|8427.4|97
1644357000000|2022-02-08 21:50:00|8429.2|8427.7|8430.3|8424.6|8432.6|8427.7|8428.2|8420.8|807
1644357300000|2022-02-08 21:55:00|8430|8423.8|8433.9|8422.9|8434.6|8426.8|8428|8418.7|1477
1644357600000|2022-02-08 22:00:00|8433.8|8422.8|8436|8425|8436.1|8425.1|8433.6|8422.6|56
1644357900000|2022-02-08 22:05:00|8435.9|8424.9|8435.2|8424.2|8436.7|8425.7|8433.6|8422.6|144
1644358200000|2022-02-08 22:10:00|8435.7|8424.7|8437.8|8426.8|8438.7|8428.3|8429.6|8418.6|310
1644358500000|2022-02-08 22:15:00|8438.1|8427.1|8438.8|8427.8|8440.2|8429.2|8437|8426|354
1644358800000|2022-02-08 22:20:00|8438.7|8427.7|8434.5|8423.5|8439.1|8428.1|8431.8|8420.8|878
1644359100000|2022-02-08 22:25:00|8434.6|8423.6|8434.4|8423.9|8436.2|8426.1|8432.8|8421.8|1195
1644359400000|2022-02-08 22:30:00|8434.3|8423.3|8433.8|8423.3|8434.5|8425.8|8432|8422|1237
1644359700000|2022-02-08 22:35:00|8433|8424.1|8434.7|8423.8|8435|8426.4|8431.5|8421.1|476
1644360000000|2022-02-08 22:40:00|8434.8|8423.9|8434.3|8423.3|8435.3|8426.7|8430.8|8422.1|277
1644360300000|2022-02-08 22:45:00|8434.2|8423.2|8434.6|8423.6|8434.7|8426.6|8430.7|8420.2|397
1644360600000|2022-02-08 22:50:00|8434|8424.1|8432.7|8421.7|8435.6|8426.8|8431.1|8421|614
1644360900000|2022-02-08 22:55:00|8432.8|8421.8|8433.6|8422.6|8434.9|8425.3|8430.7|8420.5|457
1644361200000|2022-02-08 23:00:00|8433.5|8422.5|8428.9|8425.7|8433.9|8427.4|8428.2|8419.3|551
1644361500000|2022-02-08 23:05:00|8428.7|8426.5|8428.3|8426.8|8429.1|8427|8427.5|8422.9|307
1644361800000|2022-02-08 23:10:00|8428.2|8426.7|8429.4|8427.9|8429.8|8428|8428.2|8426.7|102
1644362100000|2022-02-08 23:15:00|8429.5|8428|8428.5|8427|8429.9|8428.4|8428.1|8426.6|133
1644362400000|2022-02-08 23:20:00|8428.6|8427.1|8428.9|8427.4|8429.1|8427.6|8427.7|8426.2|100
1644362700000|2022-02-08 23:25:00|8428.8|8427.3|8428.6|8427.1|8428.9|8427.4|8428.4|8426.9|96
1644363000000|2022-02-08 23:30:00|8428.5|8427|8429.6|8428.1|8429.7|8428.2|8428.4|8426.9|102
1644363300000|2022-02-08 23:35:00|8429.7|8428.2|8430|8428.5|8430.5|8429|8429.4|8427.9|123
1644363600000|2022-02-08 23:40:00|8430.1|8428.6|8429.7|8428.2|8430.3|8428.8|8429.6|8428.1|95
1644363900000|2022-02-08 23:45:00|8429.8|8428.3|8430.5|8429|8430.8|8429.3|8429.7|8428.2|148
1644364200000|2022-02-08 23:50:00|8430.4|8428.9|8431.3|8429.8|8431.3|8429.8|8430.3|8428.8|151
1644364500000|2022-02-08 23:55:00|8431.2|8429.7|8431.1|8429.6|8431.4|8429.9|8430.6|8429.1|161
1644364800000|2022-02-09 00:00:00|8431.3|8429.8|8429.8|8428.3|8431.3|8429.8|8429.6|8428.2|235
1644365100000|2022-02-09 00:05:00|8429.7|8428.2|8429.2|8427.7|8430.3|8429|8429|8427.5|175
1644365400000|2022-02-09 00:10:00|8429.3|8427.8|8429.3|8427.8|8429.9|8428.4|8429|8427.5|96
1644365700000|2022-02-09 00:15:00|8429.4|8427.9|8429.9|8428.4|8430.5|8429|8428.4|8426.9|174
1644366000000|2022-02-09 00:20:00|8430|8428.5|8428.9|8427.4|8430|8428.5|8428.8|8427.3|150
1644366300000|2022-02-09 00:25:00|8429|8427.5|8428.4|8426.9|8429.4|8427.9|8428.2|8426.7|109
1644366600000|2022-02-09 00:30:00|8428.5|8427|8427.7|8426.2|8428.8|8427.3|8427.3|8425.9|145
1644366900000|2022-02-09 00:35:00|8427.5|8426|8427|8425.5|8428.6|8427.1|8426.4|8425.1|181
1644367200000|2022-02-09 00:40:00|8427.1|8425.6|8427.4|8425.9|8427.4|8425.9|8426.7|8425.2|107
1644367500000|2022-02-09 00:45:00|8427.3|8425.8|8427|8425.5|8427.5|8426|8426.5|8425|129
1644367800000|2022-02-09 00:50:00|8426.9|8425.4|8427.8|8426.3|8428.6|8427.1|8426.9|8425.4|178
1644368100000|2022-02-09 00:55:00|8427.9|8426.4|8428.2|8426.7|8429.1|8427.6|8427|8425.5|156
1644368400000|2022-02-09 01:00:00|8428.1|8426.6|8429|8427.5|8429.2|8427.7|8427.2|8425.7|206
1644368700000|2022-02-09 01:05:00|8429.1|8427.6|8428.3|8426.8|8429.7|8428.2|8427.5|8426.2|134
1644369000000|2022-02-09 01:10:00|8428.4|8426.9|8427.9|8426.4|8428.4|8426.9|8427.3|8425.8|172
1644369300000|2022-02-09 01:15:00|8427.7|8426.2|8427.6|8426.1|8427.8|8426.4|8427.1|8425.7|141
1644369600000|2022-02-09 01:20:00|8427.5|8426|8427.2|8425.7|8427.8|8426.5|8426.8|8425.4|134
1644369900000|2022-02-09 01:25:00|8427.3|8425.8|8427.3|8425.8|8427.6|8426.1|8426.3|8424.8|174
1644370200000|2022-02-09 01:30:00|8427.4|8425.9|8427.1|8425.6|8427.8|8426.3|8426.9|8425.4|205
1644370500000|2022-02-09 01:35:00|8427.2|8425.7|8427.3|8425.8|8427.5|8426|8426.8|8425.3|147
1644370800000|2022-02-09 01:40:00|8427.4|8425.9|8427.5|8426|8427.9|8426.5|8426.5|8425.3|191
1644371100000|2022-02-09 01:45:00|8427.4|8425.9|8428|8426.5|8428.8|8427.3|8427.4|8425.9|179
1644371400000|2022-02-09 01:50:00|8427.9|8426.4|8427.6|8426.1|8428.4|8427.1|8427.2|8425.9|236
1644371700000|2022-02-09 01:55:00|8427.7|8426.2|8427.6|8426.1|8428.1|8426.6|8427|8425.5|207
1644372000000|2022-02-09 02:00:00|8427.7|8426.2|8428.1|8426.6|8428.2|8426.7|8427.1|8425.7|223
1644372300000|2022-02-09 02:05:00|8428.2|8426.7|8427.9|8426.4|8428.2|8426.7|8427.3|8425.8|135
1644372600000|2022-02-09 02:10:00|8427.8|8426.3|8428|8426.5|8428.1|8426.6|8427.2|8425.7|172
1644372900000|2022-02-09 02:15:00|8428.1|8426.6|8428|8426.5|8429|8427.6|8427.7|8426.4|172
1644373200000|2022-02-09 02:20:00|8427.9|8426.4|8429.9|8428.4|8430|8428.5|8427.9|8426.4|163
1644373500000|2022-02-09 02:25:00|8430|8428.5|8429.4|8427.9|8430|8428.5|8428.8|8427.3|108
1644373800000|2022-02-09 02:30:00|8429.3|8427.8|8429.7|8428.2|8430|8428.5|8429.2|8427.7|159
1644374100000|2022-02-09 02:35:00|8429.8|8428.3|8429|8427.5|8430.3|8428.9|8428.3|8426.9|214
1644374400000|2022-02-09 02:40:00|8429.1|8427.6|8429.5|8428|8429.8|8428.3|8428.7|8427.2|138
1644374700000|2022-02-09 02:45:00|8429.6|8428.1|8428.9|8427.4|8429.9|8428.4|8428.1|8427.1|157
1644375000000|2022-02-09 02:50:00|8428.8|8427.3|8429.3|8427.8|8429.5|8428.2|8428.4|8427.1|181
1644375300000|2022-02-09 02:55:00|8429|8428.1|8430.3|8428.8|8430.4|8429.2|8429|8427.8|316
1644375600000|2022-02-09 03:00:00|8430.4|8428.9|8428.1|8426.6|8430.4|8429.1|8427.3|8426.1|253
1644375900000|2022-02-09 03:05:00|8428|8426.5|8428.3|8426.8|8428.3|8427|8426.9|8425.7|271
1644376200000|2022-02-09 03:10:00|8428.2|8426.7|8427.1|8425.6|8428.4|8427.2|8427|8425.5|175
1644376500000|2022-02-09 03:15:00|8427|8425.5|8427.5|8426|8427.9|8426.7|8426.6|8425.3|205
1644376800000|2022-02-09 03:20:00|8427.6|8426.1|8427.4|8425.9|8427.9|8426.6|8427|8425.8|133
1644377100000|2022-02-09 03:25:00|8427.3|8425.8|8427.5|8426|8427.9|8426.4|8426.7|8425.5|154
1644377400000|2022-02-09 03:30:00|8427.6|8426.1|8427.8|8426.3|8427.9|8426.4|8427.1|8425.6|177
1644377700000|2022-02-09 03:35:00|8427.7|8426.2|8427.8|8426.3|8428.5|8427|8427.2|8426|140
1644378000000|2022-02-09 03:40:00|8427.9|8426.4|8429.6|8428.1|8429.9|8428.4|8427.7|8426.3|161
1644378300000|2022-02-09 03:45:00|8429.5|8428|8429.3|8427.8|8429.8|8428.3|8429.3|8427.8|77
1644378600000|2022-02-09 03:50:00|8429.2|8427.7|8428.7|8427.2|8429.4|8427.9|8428.5|8427|72
1644378900000|2022-02-09 03:55:00|8428.8|8427.3|8430.6|8429.1|8430.8|8429.3|8428.6|8427.1|170
1644379200000|2022-02-09 04:00:00|8430.5|8429|8430.3|8428.8|8430.6|8429.2|8429.7|8428.5|155
1644379500000|2022-02-09 04:05:00|8430.4|8428.9|8429|8427.5|8430.4|8429.2|8428.7|8427.2|132
1644379800000|2022-02-09 04:10:00|8429.1|8427.6|8429.1|8427.6|8429.6|8428.3|8428.9|8427.6|121
1644380100000|2022-02-09 04:15:00|8429|8427.5|8429.1|8427.6|8429.5|8428|8428.8|8427.4|108
1644380400000|2022-02-09 04:20:00|8429|8427.5|8427.9|8426.4|8429.2|8427.7|8427.9|8426.4|83
1644380700000|2022-02-09 04:25:00|8428.2|8426.7|8428.4|8426.9|8428.4|8426.9|8427.1|8425.6|91
1644381000000|2022-02-09 04:30:00|8428.3|8426.8|8428.1|8426.6|8429.1|8427.8|8427.6|8426.4|178
1644381300000|2022-02-09 04:35:00|8427.8|8426.9|8429.4|8427.9|8429.7|8428.2|8427.8|8426.6|172
1644381600000|2022-02-09 04:40:00|8429.3|8427.8|8429.8|8428.3|8430|8428.8|8428.9|8427.5|143
1644381900000|2022-02-09 04:45:00|8429.7|8428.2|8429.8|8428.3|8430.1|8428.8|8429.4|8428.1|135
1644382200000|2022-02-09 04:50:00|8429.9|8428.4|8428.6|8427.1|8429.9|8428.7|8428.6|8427.1|140
1644382500000|2022-02-09 04:55:00|8428.7|8427.2|8429.2|8427.7|8429.3|8427.8|8428.3|8426.8|98
1644382800000|2022-02-09 05:00:00|8429.1|8427.6|8428.5|8427|8429.2|8427.7|8428.1|8426.6|93
1644383100000|2022-02-09 05:05:00|8428.4|8426.9|8428.4|8426.9|8428.9|8427.4|8428.4|8426.9|108
1644383400000|2022-02-09 05:10:00|8428.3|8426.8|8428.2|8426.7|8428.7|8427.2|8428.2|8426.7|86
1644383700000|2022-02-09 05:15:00|8428.3|8426.8|8427.7|8426.2|8428.4|8427.1|8427.3|8426.1|95
1644384000000|2022-02-09 05:20:00|8427.5|8426|8427.6|8426.1|8427.7|8426.4|8427.2|8425.7|109
1644384300000|2022-02-09 05:25:00|8427.7|8426.2|8428|8426.5|8428.1|8426.9|8427.3|8425.9|188
1644384600000|2022-02-09 05:30:00|8427.9|8426.4|8428.4|8426.9|8428.5|8427.6|8427.8|8426.3|82
1644384900000|2022-02-09 05:35:00|8428.3|8426.8|8428.4|8426.9|8428.9|8427.7|8428.1|8426.7|107
1644385200000|2022-02-09 05:40:00|8428.5|8427|8428.8|8427.3|8429|8427.7|8428|8426.6|144
1644385500000|2022-02-09 05:45:00|8428.5|8427.6|8428.2|8426.7|8429|8427.7|8427.7|8426.5|146
1644385800000|2022-02-09 05:50:00|8428.1|8426.6|8428.2|8426.7|8428.4|8427|8427.5|8426.1|113
1644386100000|2022-02-09 05:55:00|8428.3|8426.8|8427.1|8425.6|8428.5|8427.2|8426.5|8425.3|185
1644386400000|2022-02-09 06:00:00|8427|8425.5|8427.2|8425.7|8428.3|8426.8|8426.7|8425.3|205
1644386700000|2022-02-09 06:05:00|8426.9|8425.4|8427.9|8426.4|8428|8426.7|8426.6|8425.4|161
1644387000000|2022-02-09 06:10:00|8427.8|8426.3|8428.2|8426.7|8428.5|8427.2|8427.1|8425.8|164
1644387300000|2022-02-09 06:15:00|8428.3|8426.8|8426.7|8425.2|8428.6|8427.1|8426.2|8425.2|161
1644387600000|2022-02-09 06:20:00|8426.8|8425.3|8426.1|8424.6|8427.6|8426.3|8425.9|8424.4|196
1644387900000|2022-02-09 06:25:00|8426|8424.5|8427.2|8425.7|8427.5|8426.3|8425.7|8424.2|139
1644388200000|2022-02-09 06:30:00|8427.3|8425.8|8426.5|8425|8427.5|8426.2|8426.2|8424.9|141
1644388500000|2022-02-09 06:35:00|8426.6|8425.1|8425.2|8423.7|8426.6|8425.4|8424.5|8423.2|157
1644388800000|2022-02-09 06:40:00|8425.3|8423.8|8425.4|8423.9|8425.8|8424.6|8424.9|8423.5|122
1644389100000|2022-02-09 06:45:00|8425.5|8424|8426.1|8424.6|8426.4|8425.2|8425.3|8423.9|174
1644389400000|2022-02-09 06:50:00|8426.2|8424.7|8424.9|8423.4|8426.4|8425.2|8424.9|8423.4|180
1644389700000|2022-02-09 06:55:00|8424.8|8423.3|8425.7|8424.2|8426|8424.5|8424.3|8422.8|218
1644390000000|2022-02-09 07:00:00|8425.6|8424.1|8425.1|8423.6|8426|8424.5|8424.3|8422.9|252
1644390300000|2022-02-09 07:05:00|8425.3|8423.8|8424.2|8422.7|8426|8424.8|8423.7|8422.4|271
1644390600000|2022-02-09 07:10:00|8424.1|8422.6|8425.2|8423.7|8425.3|8424|8423.9|8422.5|165
1644390900000|2022-02-09 07:15:00|8425.3|8423.8|8424.9|8424|8425.3|8424|8424|8422.6|205
1644391200000|2022-02-09 07:20:00|8424.8|8423.9|8423.2|8421.7|8424.9|8424|8423|8421.7|246
1644391500000|2022-02-09 07:25:00|8423.3|8421.8|8422.4|8420.9|8424|8422.8|8421.3|8419.8|355
1644391800000|2022-02-09 07:30:00|8422.5|8421|8423.9|8422.4|8424.5|8423.2|8422.2|8421|301
1644392100000|2022-02-09 07:35:00|8424|8422.5|8422.9|8422|8424|8422.8|8422.1|8421|379
1644392400000|2022-02-09 07:40:00|8423.2|8421.7|8427.1|8425.6|8427.2|8426|8422.9|8421.7|438
1644392700000|2022-02-09 07:45:00|8427.2|8425.7|8425.9|8424.4|8428.2|8426.9|8425.2|8423.8|358
1644393000000|2022-02-09 07:50:00|8425.8|8424.3|8421.5|8420|8426.4|8425.2|8421.4|8419.9|411
1644393300000|2022-02-09 07:55:00|8421.4|8419.9|8418.7|8417.8|8421.7|8420.5|8416.6|8415.4|572
1644393600000|2022-02-09 08:00:00|8418.6|8417.7|8422.3|8420.8|8422.3|8421.1|8416.2|8414.7|808
1644393900000|2022-02-09 08:05:00|8422.2|8420.7|8423.7|8422.2|8424.3|8423.3|8421.8|8420.6|513
1644394200000|2022-02-09 08:10:00|8423.3|8422.4|8425.1|8424.2|8427.4|8426.3|8422.9|8421.6|516
1644394500000|2022-02-09 08:15:00|8425.5|8424|8421.5|8420|8426.5|8425.3|8420.9|8419.4|580
1644394800000|2022-02-09 08:20:00|8421.2|8420.3|8424.6|8423.1|8424.9|8423.6|8419.3|8417.8|528
1644395100000|2022-02-09 08:25:00|8424.4|8422.9|8423.1|8421.6|8425.3|8424.1|8422|8420.8|553
1644395400000|2022-02-09 08:30:00|8423|8421.5|8423.7|8422.2|8425.6|8424.5|8422.8|8421.5|520
1644395700000|2022-02-09 08:35:00|8423.8|8422.3|8419.6|8418.1|8423.8|8422.6|8418.3|8417.1|492
1644396000000|2022-02-09 08:40:00|8419.4|8418.5|8421|8420.1|8421.1|8420.1|8418.4|8417.1|514
1644396300000|2022-02-09 08:45:00|8420.9|8420|8418.2|8417.3|8421.5|8420.5|8418.2|8417|566
1644396600000|2022-02-09 08:50:00|8418.5|8417|8417.1|8416.2|8420.3|8419.1|8416.7|8415.4|457
1644396900000|2022-02-09 08:55:00|8417|8416.1|8419.2|8417.7|8420.3|8419.1|8416.4|8415.1|407
1644397200000|2022-02-09 09:00:00|8419|8418.1|8419.6|8418.1|8420.9|8419.8|8416.7|8415.4|543
1644397500000|2022-02-09 09:05:00|8419.8|8418.3|8420.4|8419.5|8421.9|8420.8|8418.9|8417.4|439
1644397800000|2022-02-09 09:10:00|8420.6|8419.1|8420.7|8419.8|8421.1|8420|8418.7|8417.6|420
1644398100000|2022-02-09 09:15:00|8420.8|8419.9|8421.1|8420.2|8422.9|8421.9|8420.7|8419.8|397
1644398400000|2022-02-09 09:20:00|8421.3|8419.8|8421|8420.1|8422.2|8421.3|8419.8|8418.5|363
1644398700000|2022-02-09 09:25:00|8421.1|8420.2|8423.5|8422|8425.6|8424.5|8421|8419.9|360
1644399000000|2022-02-09 09:30:00|8423.4|8421.9|8424|8422.5|8425.3|8424.1|8422.3|8421.2|350
1644399300000|2022-02-09 09:35:00|8423.9|8422.4|8422.9|8422|8425|8423.9|8422.3|8421.1|400
1644399600000|2022-02-09 09:40:00|8423|8421.4|8422.9|8421.4|8423.6|8422.6|8420.3|8419.2|548
1644399900000|2022-02-09 09:45:00|8423|8421.5|8423.5|8422.6|8425|8424|8422.7|8421.5|355
1644400200000|2022-02-09 09:50:00|8423.6|8422.7|8422.8|8421.9|8424.3|8423.1|8422.1|8421.2|293
1644400500000|2022-02-09 09:55:00|8422.9|8422|8421.8|8420.9|8424.3|8423|8420.8|8419.6|371
1644400800000|2022-02-09 10:00:00|8421.9|8421|8418.2|8417.3|8422.1|8421.1|8417.1|8415.9|400
1644401100000|2022-02-09 10:05:00|8418.3|8417.4|8416.9|8415.4|8420|8419|8415.9|8414.8|458
1644401400000|2022-02-09 10:10:00|8416.7|8415.8|8417.8|8416.3|8421.8|8420.4|8416.6|8415.3|611
1644401700000|2022-02-09 10:15:00|8417.7|8416.2|8416.4|8414.9|8418.9|8417.7|8415.5|8414.3|405
1644402000000|2022-02-09 10:20:00|8416.5|8415|8419.6|8418.1|8419.9|8418.6|8413.6|8412.5|509
1644402300000|2022-02-09 10:25:00|8419.7|8418.2|8419.1|8417.6|8419.9|8418.6|8417.7|8416.6|417
1644402600000|2022-02-09 10:30:00|8418.8|8417.9|8417.2|8416.3|8419.2|8418|8415.1|8413.9|419
1644402900000|2022-02-09 10:35:00|8417.3|8416.4|8421|8420.1|8421.9|8420.8|8416.9|8415.7|518
1644403200000|2022-02-09 10:40:00|8420.9|8420|8420.4|8418.9|8421.3|8420.2|8418.6|8417.4|374
1644403500000|2022-02-09 10:45:00|8420.5|8419|8423.9|8423|8425.2|8424|8420.4|8418.9|453
1644403800000|2022-02-09 10:50:00|8424|8423.1|8424.3|8422.8|8425.1|8423.8|8421.2|8420|472
1644404100000|2022-02-09 10:55:00|8424.2|8422.7|8423.4|8421.9|8425.5|8424.1|8422.2|8421|360
1644404400000|2022-02-09 11:00:00|8423.3|8421.8|8424.3|8422.8|8424.6|8423.5|8422|8420.8|477
1644404700000|2022-02-09 11:05:00|8424.6|8423.1|8427.9|8426.4|8428|8426.8|8424.2|8422.8|642
1644405000000|2022-02-09 11:10:00|8427.6|8426.7|8426.4|8424.9|8428.8|8427.8|8424.8|8423.6|499
1644405300000|2022-02-09 11:15:00|8426.5|8425|8426.9|8426|8428.6|8427.6|8425.7|8424.4|432
1644405600000|2022-02-09 11:20:00|8426.7|8425.8|8424|8422.5|8427.3|8426.1|8423.7|8422.2|310
1644405900000|2022-02-09 11:25:00|8423.9|8422.4|8425.3|8423.8|8425.5|8424.2|8422.6|8421.5|342
1644406200000|2022-02-09 11:30:00|8425.4|8423.9|8424.2|8422.7|8425.4|8424.1|8423.2|8421.9|237
1644406500000|2022-02-09 11:35:00|8423.9|8423|8423.1|8421.6|8425.5|8424|8423|8421.6|249
1644406800000|2022-02-09 11:40:00|8423|8421.5|8422.8|8421.3|8424.2|8422.7|8422.7|8421.2|237
1644407100000|2022-02-09 11:45:00|8422.9|8421.4|8421.6|8420.1|8423|8421.5|8419.4|8417.9|289
1644407400000|2022-02-09 11:50:00|8421.5|8420|8420.2|8418.7|8421.7|8420.2|8419.9|8418.4|266
1644407700000|2022-02-09 11:55:00|8420.1|8418.6|8419.4|8417.9|8420.3|8419.1|8418.7|8417.4|369
1644408000000|2022-02-09 12:00:00|8419.5|8418|8418.2|8417.3|8420.4|8419.1|8417.3|8416.1|434
1644408300000|2022-02-09 12:05:00|8418.3|8417.4|8420.4|8419.5|8421.5|8420.2|8418.1|8416.8|409
1644408600000|2022-02-09 12:10:00|8420.5|8419.6|8421.3|8420.4|8422.3|8420.9|8420.2|8419|340
1644408900000|2022-02-09 12:15:00|8421.2|8420.3|8421.9|8420.4|8423.6|8422.4|8421.1|8419.8|369
1644409200000|2022-02-09 12:20:00|8421.8|8420.3|8422.3|8421.4|8423.4|8422.2|8421.1|8419.8|343
1644409500000|2022-02-09 12:25:00|8422.4|8421.5|8422.2|8421.3|8423.1|8421.9|8421.6|8420.5|223
1644409800000|2022-02-09 12:30:00|8422.3|8421.4|8425.7|8424.2|8425.7|8424.5|8422.3|8421.1|277
1644410100000|2022-02-09 12:35:00|8425.3|8424.4|8424.1|8423.2|8426.4|8425.1|8423.8|8422.6|374
1644410400000|2022-02-09 12:40:00|8424|8423.1|8422.8|8421.9|8424.8|8423.5|8422.7|8421.5|342
1644410700000|2022-02-09 12:45:00|8422.7|8421.8|8423.8|8422.3|8423.9|8423|8422.6|8421.4|303
1644411000000|2022-02-09 12:50:00|8423.9|8422.4|8423.7|8422.2|8424.4|8423.2|8422.1|8421|330
1644411300000|2022-02-09 12:55:00|8423.6|8422.1|8425|8423.5|8425|8423.6|8421.4|8420.1|508
1644411600000|2022-02-09 13:00:00|8425.1|8423.6|8425.6|8424.7|8425.6|8424.7|8421.8|8420.5|380
1644411900000|2022-02-09 13:05:00|8425.7|8424.8|8424.4|8423.5|8426|8424.8|8424|8423.1|299
1644412200000|2022-02-09 13:10:00|8424.5|8423.6|8426.3|8425.4|8431.1|8429.8|8423.6|8422.4|671
1644412500000|2022-02-09 13:15:00|8426.2|8425.3|8427.6|8426.1|8430.1|8428.9|8426.2|8425|577
1644412800000|2022-02-09 13:20:00|8428|8426.7|8425.1|8424.2|8428.8|8427.9|8423.7|8422.8|530
1644413100000|2022-02-09 13:25:00|8425.2|8424.3|8426.7|8425.2|8427.6|8426.5|8424.2|8422.9|447
1644413400000|2022-02-09 13:30:00|8426.8|8425.3|8425.2|8424.3|8428.3|8427.2|8425|8423.9|386
1644413700000|2022-02-09 13:35:00|8425.5|8424|8428.2|8426.7|8428.9|8427.7|8424.7|8423.5|526
1644414000000|2022-02-09 13:40:00|8427.9|8427|8427.7|8426.8|8428.3|8427.3|8426.2|8425|533
1644414300000|2022-02-09 13:45:00|8428.1|8426.6|8424.7|8423.8|8428.3|8427.1|8424.2|8423.1|468
1644414600000|2022-02-09 13:50:00|8424.8|8423.9|8421.9|8421|8425.7|8424.4|8421.7|8420.6|434
1644414900000|2022-02-09 13:55:00|8422|8421.1|8422.2|8420.7|8424.8|8423.8|8421.8|8420.5|505
1644415200000|2022-02-09 14:00:00|8422.1|8420.6|8422.6|8421.7|8424.2|8423.1|8421.7|8420.5|436
1644415500000|2022-02-09 14:05:00|8422.7|8421.8|8423.4|8422.5|8425.5|8424.5|8422.7|8421.8|395
1644415800000|2022-02-09 14:10:00|8423.5|8422.6|8423.7|8422.8|8424.3|8423.1|8423.1|8422|312
1644416100000|2022-02-09 14:15:00|8423.9|8423|8424.3|8422.8|8424.9|8423.7|8422.5|8421.4|460
1644416400000|2022-02-09 14:20:00|8424.4|8422.9|8423.5|8422.6|8427.7|8426.3|8423.5|8422.4|512
1644416700000|2022-02-09 14:25:00|8423.2|8422.3|8425.9|8425|8426.2|8425.2|8421.9|8420.7|492
1644417000000|2022-02-09 14:30:00|8426.2|8425.3|8429.4|8427.9|8429.7|8428.5|8425|8423.8|644
1644417300000|2022-02-09 14:35:00|8429.1|8428.2|8428.7|8427.8|8430.4|8429.2|8426.9|8426|550
1644417600000|2022-02-09 14:40:00|8428.6|8427.7|8430.3|8428.8|8430.7|8429.5|8427.5|8426.5|447
1644417900000|2022-02-09 14:45:00|8429.9|8429|8429.4|8428.5|8429.9|8429|8427.1|8425.8|601
1644418200000|2022-02-09 14:50:00|8429.7|8428.2|8432.3|8430.8|8433.6|8432.4|8429.1|8427.9|540
1644418500000|2022-02-09 14:55:00|8432.4|8430.9|8432.4|8430.9|8433.3|8432|8431|8429.8|507
1644418800000|2022-02-09 15:00:00|8432.3|8430.8|8433.1|8431.6|8435.7|8434.6|8432|8430.6|585
1644419100000|2022-02-09 15:05:00|8432.7|8431.8|8435.5|8434.6|8435.6|8434.7|8432.4|8431.5|469
1644419400000|2022-02-09 15:10:00|8435.4|8434.5|8437.3|8435.8|8437.7|8436.5|8434.6|8433.4|524
1644419700000|2022-02-09 15:15:00|8437|8436.1|8438.1|8436.6|8439.3|8438.3|8436.3|8435.1|490
1644420000000|2022-02-09 15:20:00|8438.2|8436.7|8439.7|8438.2|8440.4|8439.1|8437.5|8436.6|568
1644420300000|2022-02-09 15:25:00|8439.6|8438.1|8437.7|8436.8|8439.6|8438.1|8435.7|8434.6|522
1644420600000|2022-02-09 15:30:00|8438|8436.5|8440.1|8438.6|8440.1|8438.9|8435.7|8434.8|496
1644420900000|2022-02-09 15:35:00|8439.5|8438.3|8440.3|8439.4|8440.6|8439.5|8437.3|8436.1|480
1644421200000|2022-02-09 15:40:00|8440.4|8439.5|8441|8440.1|8442.2|8440.9|8439.8|8438.6|412
1644421500000|2022-02-09 15:45:00|8441.3|8439.8|8440.1|8438.6|8442.2|8441.2|8439.7|8438.5|464
1644421800000|2022-02-09 15:50:00|8440|8438.5|8439.3|8438.4|8442.2|8440.9|8438.7|8437.8|524
1644422100000|2022-02-09 15:55:00|8439.2|8438.3|8436.9|8436|8439.2|8438.3|8435.3|8434.2|823
1644422400000|2022-02-09 16:00:00|8436.8|8435.9|8436.7|8435.2|8437.9|8437|8434.8|8433.9|665
1644422700000|2022-02-09 16:05:00|8436.6|8435.1|8435.6|8434.7|8437.6|8436.6|8435.1|8434|375
1644423000000|2022-02-09 16:10:00|8435.7|8434.8|8437.7|8436.8|8439.3|8438|8434.7|8433.6|332
1644423300000|2022-02-09 16:15:00|8437.6|8436.7|8439.1|8437.6|8439.4|8438.2|8437.5|8436.5|364
1644423600000|2022-02-09 16:20:00|8438.8|8437.9|8439.7|8438.8|8440.1|8438.9|8438.4|8437.2|216
1644423900000|2022-02-09 16:25:00|8439.6|8438.7|8439.1|8437.6|8440.8|8439.6|8438.9|8437.6|259
1644424200000|2022-02-09 16:30:00|8438.8|8437.9|8441.1|8440.2|8443.4|8442.3|8437.9|8436.7|347
1644424500000|2022-02-09 16:35:00|8441.2|8440.3|8442.5|8441|8443.7|8442.5|8439.5|8438.3|286
1644424800000|2022-02-09 16:40:00|8442.4|8440.9|8441.3|8440.4|8443.2|8442|8441|8440|289
1644425100000|2022-02-09 16:45:00|8441.6|8440.7|8440.3|8438.8|8442.1|8440.8|8439.5|8438.2|287
1644425400000|2022-02-09 16:50:00|8440.4|8438.9|8438.3|8437.4|8440.4|8439.2|8437.3|8436.1|274
1644425700000|2022-02-09 16:55:00|8438.6|8437.1|8446|8444.5|8446.1|8445|8438.5|8437|460
1644426000000|2022-02-09 17:00:00|8445.8|8444.9|8445.3|8444.4|8446.4|8445.2|8444.2|8443.1|325
1644426300000|2022-02-09 17:05:00|8445.4|8444.5|8447.6|8446.7|8449.4|8448.2|8445.3|8444.4|360
1644426600000|2022-02-09 17:10:00|8447.9|8446.4|8441.4|8440.5|8448.3|8447|8441.1|8439.9|380
1644426900000|2022-02-09 17:15:00|8441.5|8440.6|8440.5|8439.6|8441.9|8441|8440.1|8439|265
1644427200000|2022-02-09 17:20:00|8440.6|8439.7|8441.7|8440.8|8441.8|8440.9|8440.5|8439.4|199
1644427500000|2022-02-09 17:25:00|8441.4|8440.5|8440.4|8439.5|8441.6|8440.6|8439.7|8438.6|244
1644427800000|2022-02-09 17:30:00|8440.5|8439.6|8441.7|8440.2|8446.5|8445|8437.5|8436|815
1644428100000|2022-02-09 17:35:00|8441.3|8440.4|8443.2|8441.7|8445.3|8444.1|8440.5|8439.2|632
1644428400000|2022-02-09 17:40:00|8443.3|8441.8|8445.8|8444.3|8446.3|8445|8442.5|8441.4|453
1644428700000|2022-02-09 17:45:00|8445.7|8444.2|8445.1|8443.6|8446.5|8445.3|8444.3|8443.1|335
1644429000000|2022-02-09 17:50:00|8444.6|8443.7|8447.6|8446.1|8448.7|8447.4|8444.5|8443.3|434
1644429300000|2022-02-09 17:55:00|8447.4|8445.9|8448.4|8446.9|8451.5|8450.2|8447.1|8445.8|365
1644429600000|2022-02-09 18:00:00|8448.5|8447|8450|8448.5|8450.6|8449.3|8447.8|8446.6|478
1644429900000|2022-02-09 18:05:00|8450.1|8448.6|8448.5|8447|8450.3|8449.1|8446.4|8445.3|427
1644430200000|2022-02-09 18:10:00|8448.4|8446.9|8447.7|8446.8|8448.7|8447.3|8446.9|8445.7|354
1644430500000|2022-02-09 18:15:00|8447.6|8446.7|8447|8445.5|8448.1|8446.8|8445.8|8444.6|267
1644430800000|2022-02-09 18:20:00|8446.9|8445.4|8446.8|8445.3|8447.7|8446.4|8445.8|8444.5|179
1644431100000|2022-02-09 18:25:00|8446.7|8445.2|8446.7|8445.2|8448.4|8447.2|8446.3|8445|239
1644431400000|2022-02-09 18:30:00|8446.8|8445.3|8445.8|8444.3|8446.8|8445.3|8445.4|8444|223
1644431700000|2022-02-09 18:35:00|8445.9|8444.4|8446|8444.5|8446.3|8444.9|8445.2|8444|231
1644432000000|2022-02-09 18:40:00|8445.9|8444.4|8444.8|8443.9|8446.4|8445.1|8444.8|8443.3|192
1644432300000|2022-02-09 18:45:00|8445.1|8443.6|8445.4|8443.9|8445.4|8444.1|8444|8442.8|141
1644432600000|2022-02-09 18:50:00|8445.3|8443.8|8445.3|8443.8|8445.9|8444.7|8445|8443.8|140
1644432900000|2022-02-09 18:55:00|8445.4|8443.9|8444.2|8442.7|8445.5|8444.2|8443.6|8442.3|170
1644433200000|2022-02-09 19:00:00|8444.3|8442.8|8443.8|8442.3|8445.4|8443.9|8442.9|8441.4|238
1644433500000|2022-02-09 19:05:00|8444|8442.5|8444.3|8443.4|8445|8443.9|8443.9|8442.5|176
1644433800000|2022-02-09 19:10:00|8444.4|8443.5|8442.5|8441.6|8444.8|8443.6|8442.4|8441.1|128
1644434100000|2022-02-09 19:15:00|8442.8|8441.3|8442.6|8441.1|8443.3|8442.1|8442.1|8440.9|138
1644434400000|2022-02-09 19:20:00|8442.5|8441|8442.7|8441.8|8443|8442|8442.2|8441|133
1644434700000|2022-02-09 19:25:00|8442.8|8441.9|8444.3|8442.8|8444.4|8443|8442.6|8441.4|156
1644435000000|2022-02-09 19:30:00|8444.4|8442.9|8445.1|8443.6|8445.4|8444.4|8444|8442.8|146
1644435300000|2022-02-09 19:35:00|8445|8443.5|8445.8|8444.3|8446.1|8444.8|8445|8443.5|136
1644435600000|2022-02-09 19:40:00|8445.9|8444.4|8445.8|8444.3|8445.9|8444.8|8444.7|8443.6|115
1644435900000|2022-02-09 19:45:00|8445.9|8444.4|8445.8|8444.3|8446|8444.9|8445.3|8443.9|131
1644436200000|2022-02-09 19:50:00|8445.9|8444.4|8446.2|8444.7|8446.5|8445.4|8445.1|8443.9|159
1644436500000|2022-02-09 19:55:00|8446.1|8444.6|8447|8445.5|8447.5|8446.3|8446|8444.6|183
1644436800000|2022-02-09 20:00:00|8446.6|8445.7|8446.6|8445.1|8447.5|8446.2|8446.2|8445|217
1644437100000|2022-02-09 20:05:00|8446.7|8445.2|8445.2|8444.3|8447.3|8445.8|8444.9|8443.6|164
1644437400000|2022-02-09 20:10:00|8445.1|8444.2|8444.4|8443.5|8445.3|8444.2|8444.2|8443.1|220
1644437700000|2022-02-09 20:15:00|8444.3|8443.4|8442.9|8441.4|8444.6|8443.6|8442.5|8441.3|329
1644438000000|2022-02-09 20:20:00|8442.7|8441.8|8441.6|8440.1|8443.5|8442.3|8441.5|8440.1|232
1644438300000|2022-02-09 20:25:00|8441.7|8440.2|8440.3|8438.8|8442.1|8441|8440|8438.8|293
1644438600000|2022-02-09 20:30:00|8440.1|8439.2|8441.1|8439.6|8441.6|8440.3|8439.9|8438.7|297
1644438900000|2022-02-09 20:35:00|8441.2|8439.7|8440.8|8439.3|8441.2|8439.9|8440.3|8439|230
1644439200000|2022-02-09 20:40:00|8440.7|8439.2|8441.4|8440.5|8442.1|8441|8440.7|8439.2|179
1644439500000|2022-02-09 20:45:00|8441.5|8440.6|8440.4|8439.5|8442.2|8441|8439.9|8438.6|155
1644439800000|2022-02-09 20:50:00|8440.5|8439.6|8439.5|8438.6|8441.1|8439.9|8439|8437.7|309
1644440100000|2022-02-09 20:55:00|8439.6|8438.7|8440.8|8439.3|8441|8439.5|8439.6|8438.5|226
1644440400000|2022-02-09 21:00:00|8440.7|8439.2|8440.4|8438.9|8440.7|8439.5|8439.2|8437.9|216
1644440700000|2022-02-09 21:05:00|8440.3|8438.8|8441.4|8439.9|8441.8|8440.3|8440.3|8438.8|120
1644441000000|2022-02-09 21:10:00|8441.5|8440|8440.7|8439.2|8442|8440.6|8440.5|8439.2|87
1644441300000|2022-02-09 21:15:00|8440.3|8439.4|8440.6|8439.1|8441.2|8440|8440.1|8438.9|105
1644441600000|2022-02-09 21:20:00|8440.7|8439.2|8442|8440.5|8442.3|8440.8|8440.7|8439.2|97
1644441900000|2022-02-09 21:25:00|8441.9|8440.4|8441.5|8440|8442.3|8440.8|8441.3|8439.8|131
1644442200000|2022-02-09 21:30:00|8441.6|8440.1|8441.2|8439.7|8442.3|8441.1|8440.9|8439.6|141
1644442500000|2022-02-09 21:35:00|8441.1|8439.6|8441|8439.5|8441.3|8439.8|8440.6|8439.1|109
1644442800000|2022-02-09 21:40:00|8440.9|8439.4|8440.8|8439.3|8441.1|8439.6|8440|8438.5|157
1644443100000|2022-02-09 21:45:00|8440.7|8439.2|8440.7|8439.2|8441.2|8439.7|8439.7|8438.4|280
1644443400000|2022-02-09 21:50:00|8440.6|8439.1|8440.7|8439.2|8443.2|8439.8|8440.2|8436.8|320
1644443700000|2022-02-09 21:55:00|8440.6|8439.1|8444|8437.7|8444.8|8439.8|8440.1|8437|633
1644444000000|2022-02-09 22:00:00|8443.7|8438.1|8444.9|8433.9|8447.7|8438.1|8443.7|8433.9|41
1644444300000|2022-02-09 22:05:00|8444.8|8433.8|8442.5|8432.1|8445.6|8435.5|8442|8431.7|88
1644444600000|2022-02-09 22:10:00|8442.6|8431.6|8444.1|8433.2|8445.8|8434.8|8442.5|8431.6|173
1644444900000|2022-02-09 22:15:00|8444.2|8433.1|8444.9|8433.9|8447.1|8436.3|8442.8|8432.8|245
1644445200000|2022-02-09 22:20:00|8444.8|8433.8|8444.2|8435.2|8446.1|8435.7|8443.9|8433.5|232
1644445500000|2022-02-09 22:25:00|8444.3|8435.1|8443.8|8434.8|8445.7|8435.6|8443.7|8433.8|283
1644445800000|2022-02-09 22:30:00|8444.5|8434.9|8445.2|8434.3|8445.7|8436.8|8443.5|8433.4|351
1644446100000|2022-02-09 22:35:00|8445.3|8434.4|8445.5|8436.4|8446.6|8437.7|8442.5|8433.1|392
1644446400000|2022-02-09 22:40:00|8444.9|8436.9|8445.1|8434.1|8446.5|8437.6|8441.7|8432.2|410
1644446700000|2022-02-09 22:45:00|8444.9|8433.9|8444.7|8433.7|8446.1|8436.2|8441.8|8432.7|709
1644447000000|2022-02-09 22:50:00|8444.4|8433.4|8442|8433.5|8445|8434.8|8440.5|8431.5|466
1644447300000|2022-02-09 22:55:00|8441.8|8433.6|8443.7|8432.7|8444.5|8435.4|8440|8431.5|428
1644447600000|2022-02-09 23:00:00|8442.6|8433.6|8439.9|8438.4|8445.4|8438.6|8439.4|8430.4|681
1644447900000|2022-02-09 23:05:00|8440.3|8438|8440.2|8438|8440.9|8438.9|8439.3|8437.4|221
1644448200000|2022-02-09 23:10:00|8439.7|8437.9|8440|8438.5|8440.7|8438.8|8439.7|8437.7|119
1644448500000|2022-02-09 23:15:00|8440.1|8438.6|8439.8|8438.3|8440.2|8438.7|8439.5|8438|198
1644448800000|2022-02-09 23:20:00|8439.7|8438.2|8440.3|8438.8|8440.7|8439.2|8439.5|8438|159
1644449100000|2022-02-09 23:25:00|8440.2|8438.7|8440.3|8438.8|8440.8|8439.3|8440|8438.5|138
1644449400000|2022-02-09 23:30:00|8440.2|8438.7|8441|8439.5|8441.2|8439.7|8439.9|8438.4|149
1644449700000|2022-02-09 23:35:00|8441.1|8439.6|8441.2|8439.7|8441.3|8439.8|8440.8|8439.3|107
1644450000000|2022-02-09 23:40:00|8440.8|8439.3|8440.3|8438.8|8441.3|8439.8|8440.1|8438.6|131
1644450300000|2022-02-09 23:45:00|8440.4|8438.9|8440.5|8439|8440.7|8439.2|8440|8438.5|96
1644450600000|2022-02-09 23:50:00|8440.4|8438.9|8440.4|8438.9|8440.9|8439.4|8440.2|8438.7|104
1644450900000|2022-02-09 23:55:00|8440.3|8438.8|8440.3|8438.8|8440.6|8439.3|8440.1|8438.6|88
1644451200000|2022-02-10 00:00:00|8440.4|8438.9|8438.9|8437.4|8440.4|8438.9|8438.1|8436.6|184
1644451500000|2022-02-10 00:05:00|8439|8437.5|8438|8436.5|8439|8437.5|8437.8|8436.3|128
1644451800000|2022-02-10 00:10:00|8438.1|8436.6|8439.1|8437.6|8439.7|8438.4|8437.8|8436.3|141
1644452100000|2022-02-10 00:15:00|8439.2|8437.7|8438.8|8437.3|8439.5|8438|8438.8|8437.3|129
1644452400000|2022-02-10 00:20:00|8438.9|8437.4|8438.2|8436.7|8439|8437.6|8437.9|8436.4|171
1644452700000|2022-02-10 00:25:00|8438.3|8436.8|8438.7|8437.2|8438.8|8437.3|8437.5|8436.3|128
1644453000000|2022-02-10 00:30:00|8438.8|8437.3|8437.9|8436.4|8439|8437.5|8437.6|8436.1|132
1644453300000|2022-02-10 00:35:00|8438|8436.5|8438|8436.5|8438.5|8437|8437.1|8435.6|222
1644453600000|2022-02-10 00:40:00|8438.1|8436.6|8438|8436.5|8438.4|8436.9|8437.2|8435.7|213
1644453900000|2022-02-10 00:45:00|8437.8|8436.3|8438.9|8437.4|8438.9|8437.4|8437.1|8435.6|171
1644454200000|2022-02-10 00:50:00|8438.8|8437.3|8440.4|8438.9|8440.4|8438.9|8438.6|8437.1|287
1644454500000|2022-02-10 00:55:00|8440.7|8439.2|8437|8435.5|8440.9|8439.4|8436.7|8435.5|218
1644454800000|2022-02-10 01:00:00|8437.1|8435.6|8437.7|8436.2|8438.7|8437.2|8437|8435.6|286
1644455100000|2022-02-10 01:05:00|8437.8|8436.3|8438.1|8436.6|8438.1|8436.6|8436.8|8435.3|230
1644455400000|2022-02-10 01:10:00|8438|8436.5|8438.1|8436.6|8438.7|8437.3|8436.8|8435.4|260
1644455700000|2022-02-10 01:15:00|8438.2|8436.7|8437.6|8436.1|8438.2|8436.9|8437.3|8436.1|234
1644456000000|2022-02-10 01:20:00|8437.7|8436.2|8437.4|8435.9|8438|8436.6|8437.2|8435.7|122
1644456300000|2022-02-10 01:25:00|8437.3|8435.8|8437.9|8436.4|8438.1|8436.9|8436.8|8435.7|129
1644456600000|2022-02-10 01:30:00|8437.8|8436.3|8439.3|8438.4|8439.8|8438.5|8437.5|8436.2|134
1644456900000|2022-02-10 01:35:00|8439.2|8438.3|8439.8|8438.3|8440.1|8438.9|8439|8437.6|195
1644457200000|2022-02-10 01:40:00|8439.9|8438.4|8440.1|8438.6|8440.8|8439.3|8439.7|8438.2|150
1644457500000|2022-02-10 01:45:00|8440|8438.5|8440.6|8439.1|8441.3|8440|8439.6|8438.3|162
1644457800000|2022-02-10 01:50:00|8440.4|8438.9|8439.9|8438.4|8440.7|8439.5|8439.7|8438.2|143
1644458100000|2022-02-10 01:55:00|8439.8|8438.3|8440|8438.5|8440.2|8439|8439.4|8437.9|145
1644458400000|2022-02-10 02:00:00|8439.9|8438.4|8441.2|8439.7|8441.6|8440.1|8439.9|8438.4|179
1644458700000|2022-02-10 02:05:00|8441.1|8439.6|8441|8439.5|8441.9|8440.5|8440.4|8438.9|203
1644459000000|2022-02-10 02:10:00|8440.9|8439.4|8441.6|8440.1|8442|8440.5|8440.2|8438.7|181
1644459300000|2022-02-10 02:15:00|8441.7|8440.2|8441.8|8440.3|8442.2|8440.7|8441.1|8439.7|137
1644459600000|2022-02-10 02:20:00|8441.7|8440.2|8441.3|8439.8|8441.9|8440.4|8441|8439.7|125
1644459900000|2022-02-10 02:25:00|8441.2|8439.7|8441.6|8440.1|8442.2|8440.7|8440.9|8439.6|152
1644460200000|2022-02-10 02:30:00|8441.7|8440.2|8443|8441.5|8443.4|8442|8441.5|8440.1|158
1644460500000|2022-02-10 02:35:00|8443.1|8441.6|8442.7|8441.2|8443.4|8442|8442.3|8441.1|154
1644460800000|2022-02-10 02:40:00|8442.6|8441.1|8441.5|8440|8442.8|8441.3|8441|8439.8|136
1644461100000|2022-02-10 02:45:00|8441.4|8439.9|8442.1|8440.6|8442.2|8440.9|8440.9|8439.5|146
1644461400000|2022-02-10 02:50:00|8442.2|8440.7|8444.1|8442.6|8444.2|8442.7|8442.2|8440.7|214
1644461700000|2022-02-10 02:55:00|8443.9|8442.4|8444.4|8442.9|8444.9|8443.9|8443.4|8442.1|280
1644462000000|2022-02-10 03:00:00|8444.5|8443|8442.9|8441.4|8444.8|8443.7|8442.4|8441.2|281
1644462300000|2022-02-10 03:05:00|8442.8|8441.3|8443.9|8442.4|8443.9|8442.4|8442.6|8441.1|161
1644462600000|2022-02-10 03:10:00|8443.8|8442.3|8444.4|8442.9|8444.6|8443.1|8443.2|8442|150
1644462900000|2022-02-10 03:15:00|8444.5|8443|8444.4|8442.9|8445.1|8443.6|8444|8442.5|118
1644463200000|2022-02-10 03:20:00|8444.3|8442.8|8445|8443.5|8445.1|8443.6|8444.3|8442.8|113
1644463500000|2022-02-10 03:25:00|8445.2|8443.7|8444.9|8443.4|8446|8444.5|8444.7|8443.3|181
1644463800000|2022-02-10 03:30:00|8445|8443.5|8444.9|8443.4|8445.2|8443.8|8444.1|8442.8|151
1644464100000|2022-02-10 03:35:00|8444.8|8443.3|8444.8|8443.3|8445|8443.8|8443.8|8442.6|122
1644464400000|2022-02-10 03:40:00|8444.7|8443.2|8445.5|8444|8445.7|8444.3|8444.7|8443.2|133
1644464700000|2022-02-10 03:45:00|8445.6|8444.1|8445.9|8444.4|8446.2|8444.9|8444.9|8443.7|136
1644465000000|2022-02-10 03:50:00|8446|8444.5|8445.7|8444.8|8446.3|8444.9|8445.5|8444.1|126
1644465300000|2022-02-10 03:55:00|8445.6|8444.7|8446.3|8444.8|8446.9|8445.7|8445.5|8444.4|165
1644465600000|2022-02-10 04:00:00|8446.2|8444.7|8446.4|8445.5|8447|8445.8|8446.2|8444.7|171
1644465900000|2022-02-10 04:05:00|8446.3|8445.4|8445.9|8444.4|8446.7|8445.4|8445.2|8443.7|213
1644466200000|2022-02-10 04:10:00|8446|8444.5|8445.4|8443.9|8446.2|8444.9|8445|8443.8|207
1644466500000|2022-02-10 04:15:00|8445.5|8444|8445.3|8443.8|8445.6|8444.3|8444.7|8443.4|127
1644466800000|2022-02-10 04:20:00|8445.2|8443.7|8444.6|8443.1|8445.5|8444.2|8444.3|8442.9|163
1644467100000|2022-02-10 04:25:00|8444.7|8443.2|8444.5|8443|8445|8443.8|8444.2|8442.9|192
1644467400000|2022-02-10 04:30:00|8444.4|8442.9|8444.2|8442.7|8444.6|8443.3|8443.8|8442.5|215
1644467700000|2022-02-10 04:35:00|8444.3|8442.8|8444.4|8442.9|8445|8443.8|8444|8442.6|105
1644468000000|2022-02-10 04:40:00|8444.3|8442.8|8444.6|8443.1|8445.4|8444.1|8444.3|8442.8|127
1644468300000|2022-02-10 04:45:00|8444.8|8443.3|8444.2|8442.7|8445.6|8444.2|8443.8|8442.4|181
1644468600000|2022-02-10 04:50:00|8444.1|8442.6|8444.3|8442.8|8444.7|8443.2|8443.9|8442.5|133
1644468900000|2022-02-10 04:55:00|8444.2|8442.7|8445.1|8443.6|8445.1|8443.8|8444.2|8442.7|134
1644469200000|2022-02-10 05:00:00|8445.2|8443.7|8445.6|8444.1|8445.6|8444.5|8444.8|8443.3|161
1644469500000|2022-02-10 05:05:00|8445.5|8444|8445.9|8444.4|8446.4|8444.9|8445.3|8444|119
1644469800000|2022-02-10 05:10:00|8446|8444.5|8445.4|8443.9|8446|8444.5|8445.3|8443.8|101
1644470100000|2022-02-10 05:15:00|8445.5|8444|8444.7|8443.2|8445.5|8444.2|8444.2|8443|190
1644470400000|2022-02-10 05:20:00|8444.8|8443.3|8444.8|8443.3|8445.1|8443.7|8443.9|8442.6|114
1644470700000|2022-02-10 05:25:00|8444.7|8443.2|8444.8|8443.3|8445|8443.7|8444.2|8442.9|143
1644471000000|2022-02-10 05:30:00|8444.7|8443.2|8445.3|8443.8|8445.6|8444.1|8444.4|8443.2|133
1644471300000|2022-02-10 05:35:00|8445.2|8443.7|8445.3|8443.8|8445.9|8444.6|8445.1|8443.7|110
1644471600000|2022-02-10 05:40:00|8445.4|8443.9|8444.2|8442.7|8445.5|8444.2|8443.9|8442.7|124
1644471900000|2022-02-10 05:45:00|8444|8443.1|8444.5|8443|8444.8|8443.6|8444|8442.7|136
1644472200000|2022-02-10 05:50:00|8444.6|8443.1|8444.5|8443|8444.8|8443.5|8443.8|8442.7|173
1644472500000|2022-02-10 05:55:00|8444.3|8442.8|8445.2|8443.7|8445.4|8443.9|8444|8442.8|237
1644472800000|2022-02-10 06:00:00|8445.1|8443.6|8443.7|8442.8|8445.2|8443.9|8443.5|8442.2|228
1644473100000|2022-02-10 06:05:00|8443.6|8442.7|8444.5|8443|8444.9|8443.5|8443.6|8442.3|183
1644473400000|2022-02-10 06:10:00|8444.4|8443.6|8443.3|8441.8|8444.9|8443.6|8442.5|8441.2|197
1644473700000|2022-02-10 06:15:00|8443.1|8442.2|8444.3|8442.8|8444.5|8443.2|8443.1|8441.8|148
1644474000000|2022-02-10 06:20:00|8444.2|8442.7|8442.6|8441.1|8444.3|8443|8442.4|8440.9|181
1644474300000|2022-02-10 06:25:00|8442.7|8441.2|8442.3|8440.8|8443|8441.5|8441.9|8440.6|172
1644474600000|2022-02-10 06:30:00|8442.2|8440.7|8440.7|8439.2|8442.3|8441.1|8440.6|8439.1|145
1644474900000|2022-02-10 06:35:00|8440.8|8439.3|8441|8439.5|8441.8|8440.3|8440.7|8439.2|167
1644475200000|2022-02-10 06:40:00|8440.9|8439.4|8440.8|8439.3|8441.2|8439.7|8440.6|8439.1|118
1644475500000|2022-02-10 06:45:00|8440.9|8439.4|8439.9|8438.4|8441.2|8439.7|8439.5|8438.2|119
1644475800000|2022-02-10 06:50:00|8439.8|8438.3|8440.5|8439|8440.6|8439.4|8439.1|8437.7|173
1644476100000|2022-02-10 06:55:00|8440.4|8438.9|8439.9|8438.4|8440.7|8439.5|8439.7|8438.3|152
1644476400000|2022-02-10 07:00:00|8439.8|8438.3|8439.4|8437.9|8440.2|8438.9|8438.9|8437.7|323
1644476700000|2022-02-10 07:05:00|8439.3|8437.8|8440.1|8438.6|8440.3|8439.2|8438.8|8437.5|290
1644477000000|2022-02-10 07:10:00|8440.2|8438.7|8440.3|8438.8|8440.9|8439.7|8438.9|8437.7|224
1644477300000|2022-02-10 07:15:00|8440.4|8438.9|8441.9|8440.4|8442.2|8440.7|8439.8|8438.4|247
1644477600000|2022-02-10 07:20:00|8442|8440.5|8438.4|8436.9|8442.8|8441.3|8437.9|8436.7|298
1644477900000|2022-02-10 07:25:00|8438.3|8436.8|8437.4|8435.9|8438.6|8437.5|8436.4|8435.2|317
1644478200000|2022-02-10 07:30:00|8437.5|8436|8437.7|8436.2|8438.7|8437.6|8436.6|8435.4|338
1644478500000|2022-02-10 07:35:00|8437.6|8436.1|8438.4|8437.5|8438.8|8437.6|8436.5|8435.4|303
1644478800000|2022-02-10 07:40:00|8438.7|8437.2|8438.5|8437.6|8441.4|8440.1|8438.4|8437.2|286
1644479100000|2022-02-10 07:45:00|8438.6|8437.7|8438.5|8437.6|8440.2|8439|8437.9|8436.8|235
1644479400000|2022-02-10 07:50:00|8438.8|8437.3|8438.3|8437.4|8439.3|8438|8437.7|8436.4|336
1644479700000|2022-02-10 07:55:00|8438.4|8437.5|8437|8435.5|8438.7|8437.5|8436|8434.9|474
1644480000000|2022-02-10 08:00:00|8436.9|8435.4|8438.7|8437.2|8439.6|8438.4|8435.3|8434.3|681
1644480300000|2022-02-10 08:05:00|8438.8|8437.3|8438.4|8436.9|8439.8|8438.5|8436|8434.6|545
1644480600000|2022-02-10 08:10:00|8438.5|8437|8435.1|8434.2|8438.5|8437.4|8435.1|8434.1|384
1644480900000|2022-02-10 08:15:00|8435.4|8433.9|8436.8|8435.3|8437.1|8435.8|8434.1|8433.1|453
1644481200000|2022-02-10 08:20:00|8436.5|8435.6|8433.5|8432|8436.9|8435.8|8432.1|8431|371
1644481500000|2022-02-10 08:25:00|8433.4|8431.9|8434.4|8432.9|8434.7|8433.6|8432|8430.8|467
1644481800000|2022-02-10 08:30:00|8434.5|8433|8432.9|8431.4|8435|8433.9|8432.8|8431.4|472
1644482100000|2022-02-10 08:35:00|8432.7|8431.8|8431.1|8430.2|8433.2|8432.1|8431.1|8430.1|351
1644482400000|2022-02-10 08:40:00|8431.4|8429.9|8432.7|8431.2|8433.6|8432.4|8431.2|8429.9|387
1644482700000|2022-02-10 08:45:00|8432.8|8431.3|8434|8432.5|8434.3|8433|8430.3|8429|464
1644483000000|2022-02-10 08:50:00|8434.1|8432.6|8432.3|8430.8|8434.9|8433.8|8430.3|8429|367
1644483300000|2022-02-10 08:55:00|8431.9|8431|8437|8436.1|8437.3|8436.1|8431.8|8430.7|373
1644483600000|2022-02-10 09:00:00|8437.3|8435.8|8436|8434.5|8437.8|8436.5|8434.5|8433.3|499
1644483900000|2022-02-10 09:05:00|8436.1|8434.6|8438.4|8436.9|8440.2|8438.8|8435.8|8434.5|513
1644484200000|2022-02-10 09:10:00|8438.5|8437|8435.8|8434.9|8439|8437.5|8435.4|8433.9|520
1644484500000|2022-02-10 09:15:00|8436.1|8434.6|8437.9|8436.4|8439|8437.5|8435.2|8434|428
1644484800000|2022-02-10 09:20:00|8437.8|8436.3|8437.8|8436.3|8438.1|8436.9|8436.8|8435.5|389
1644485100000|2022-02-10 09:25:00|8437.4|8436.5|8439.3|8437.8|8439.5|8438.2|8436.7|8435.5|442
1644485400000|2022-02-10 09:30:00|8439.1|8437.6|8435.6|8434.1|8439.5|8438|8435.4|8434|493
1644485700000|2022-02-10 09:35:00|8435.5|8434|8433.8|8432.3|8436|8434.7|8433|8431.8|475
1644486000000|2022-02-10 09:40:00|8433.7|8432.2|8433.5|8432|8435|8433.8|8432.5|8431.4|428
1644486300000|2022-02-10 09:45:00|8433.4|8431.9|8434.7|8433.2|8434.8|8433.6|8432.3|8431.1|463
1644486600000|2022-02-10 09:50:00|8434.8|8433.3|8432.6|8431.7|8434.8|8433.4|8430.3|8429.2|413
1644486900000|2022-02-10 09:55:00|8432.5|8431.6|8432.5|8431.6|8434.4|8433.4|8430.5|8429.3|338
1644487200000|2022-02-10 10:00:00|8432.8|8431.3|8430.9|8429.4|8433.2|8432|8430.3|8429|406
1644487500000|2022-02-10 10:05:00|8431|8429.5|8430.3|8428.8|8431.7|8430.5|8429|8427.8|429
1644487800000|2022-02-10 10:10:00|8430.2|8429.3|8429.4|8427.9|8430.7|8429.8|8429|8427.8|388
1644488100000|2022-02-10 10:15:00|8429.3|8427.8|8426.9|8425.4|8429.5|8428.4|8426.6|8425.4|404
1644488400000|2022-02-10 10:20:00|8426.8|8425.9|8425.5|8424.6|8427.7|8426.4|8424.4|8423.2|326
1644488700000|2022-02-10 10:25:00|8425.9|8424.4|8427.1|8425.6|8428.4|8427.1|8425.3|8424.1|374
1644489000000|2022-02-10 10:30:00|8427|8425.5|8429|8428.1|8429.1|8428.2|8425.6|8424.5|363
1644489300000|2022-02-10 10:35:00|8429.2|8427.7|8432.5|8431.6|8433.8|8432.7|8428.7|8427.2|620
1644489600000|2022-02-10 10:40:00|8432.3|8431.4|8433.9|8432.4|8437.4|8436.2|8431.3|8430|660
1644489900000|2022-02-10 10:45:00|8434|8432.5|8432.6|8431.1|8436|8434.6|8432.6|8431.1|430
1644490200000|2022-02-10 10:50:00|8432.4|8430.9|8429.6|8428.1|8432.5|8431|8429.3|8428|288
1644490500000|2022-02-10 10:55:00|8429.5|8428|8428|8427.1|8430|8428.6|8427.6|8426.3|245
1644490800000|2022-02-10 11:00:00|8428.1|8427.2|8428.2|8426.7|8430.7|8429.7|8427.8|8426.5|445
1644491100000|2022-02-10 11:05:00|8428.1|8426.6|8428.9|8428|8429.8|8428.6|8426.3|8425.1|323
1644491400000|2022-02-10 11:10:00|8429.2|8427.7|8428.6|8427.1|8429.7|8428.3|8427.3|8426.1|308
1644491700000|2022-02-10 11:15:00|8428.5|8427|8430.5|8429|8430.7|8429.5|8427.5|8426.3|369
1644492000000|2022-02-10 11:20:00|8430.4|8428.9|8430.7|8429.2|8431.5|8430.2|8428.9|8427.8|307
1644492300000|2022-02-10 11:25:00|8430.8|8429.3|8429.9|8428.4|8431.1|8430|8428|8426.9|369
1644492600000|2022-02-10 11:30:00|8429.7|8428.8|8431.1|8429.6|8431.3|8430|8428.7|8427.6|376
1644492900000|2022-02-10 11:35:00|8431|8429.5|8432.3|8431.4|8433.2|8432.1|8430.4|8429.4|358
1644493200000|2022-02-10 11:40:00|8432.5|8431|8432|8430.5|8434.3|8432.8|8431.6|8430.4|371
1644493500000|2022-02-10 11:45:00|8431.9|8430.4|8428.2|8426.7|8432.6|8431.3|8427.6|8426.5|376
1644493800000|2022-02-10 11:50:00|8428|8426.5|8427.5|8426|8429.1|8427.8|8426.7|8425.5|392
1644494100000|2022-02-10 11:55:00|8427.6|8426.1|8426|8424.5|8428.3|8427.1|8425.6|8424.1|333
1644494400000|2022-02-10 12:00:00|8425.9|8424.4|8424.4|8423.5|8426.7|8425.7|8423.6|8422.7|467
1644494700000|2022-02-10 12:05:00|8424.5|8423.6|8424.4|8422.9|8425.9|8424.6|8423.9|8422.7|347
1644495000000|2022-02-10 12:10:00|8424.3|8422.8|8424.4|8422.9|8425.3|8424|8423.4|8422.2|214
1644495300000|2022-02-10 12:15:00|8424.3|8422.8|8423.7|8422.2|8426.1|8424.6|8423.5|8422.2|318
1644495600000|2022-02-10 12:20:00|8423.8|8422.3|8425.3|8423.8|8425.7|8424.4|8423.4|8422|246
1644495900000|2022-02-10 12:25:00|8425.2|8423.7|8425.7|8424.2|8426.3|8425|8424.5|8423.3|216
1644496200000|2022-02-10 12:30:00|8425.8|8424.3|8425|8423.5|8425.8|8424.4|8423.1|8422|339
1644496500000|2022-02-10 12:35:00|8424.6|8423.7|8425.2|8424.3|8426.3|8425.1|8424.5|8423.4|334
1644496800000|2022-02-10 12:40:00|8425.3|8424.4|8427.6|8426.1|8428.7|8427.3|8425|8423.7|327
1644497100000|2022-02-10 12:45:00|8427.5|8426|8427.1|8425.6|8428.2|8426.7|8426.2|8425|261
1644497400000|2022-02-10 12:50:00|8427|8425.5|8425.7|8424.2|8428|8426.7|8425.4|8424.2|327
1644497700000|2022-02-10 12:55:00|8425.8|8424.3|8424.2|8423.3|8426.3|8425.1|8423.3|8422.3|479
1644498000000|2022-02-10 13:00:00|8424.3|8423.4|8427.4|8425.9|8427.7|8426.5|8424.2|8423.1|360
1644498300000|2022-02-10 13:05:00|8427.3|8425.8|8426.6|8425.1|8427.7|8426.5|8425.4|8424.2|303
1644498600000|2022-02-10 13:10:00|8426.5|8425|8425.3|8423.8|8426.5|8425.1|8423.5|8422.4|388
1644498900000|2022-02-10 13:15:00|8425|8424.1|8423.6|8422.7|8426.5|8425.3|8423.1|8422|495
1644499200000|2022-02-10 13:20:00|8423.8|8422.3|8424.6|8423.1|8425.5|8424.4|8423.5|8422.3|441
1644499500000|2022-02-10 13:25:00|8424.5|8423|8425.4|8421.4|8426.9|8423.2|8422.6|8418.4|587
1644499800000|2022-02-10 13:30:00|8425|8421|8416.9|8415.4|8427.2|8421.9|8416.2|8413.4|1505
1644500100000|2022-02-10 13:35:00|8416.8|8415.3|8422.7|8421.2|8424|8422.5|8416.5|8415|1325
1644500400000|2022-02-10 13:40:00|8422.4|8420.9|8419.3|8417.8|8423.9|8422.4|8419|8417.5|1175
1644500700000|2022-02-10 13:45:00|8419.4|8417.9|8417.3|8415.8|8420|8418.5|8415.6|8414.1|1012
1644501000000|2022-02-10 13:50:00|8417.4|8415.9|8420.2|8418.7|8422.2|8420.9|8416.8|8415.6|1088
1644501300000|2022-02-10 13:55:00|8420.1|8418.6|8422|8420.5|8423.6|8422.2|8417.9|8416.4|1003
1644501600000|2022-02-10 14:00:00|8421.8|8420.3|8418.1|8416.6|8422.7|8421.5|8416.5|8415|1215
1644501900000|2022-02-10 14:05:00|8418.5|8417|8417.4|8415.9|8420.6|8419.4|8416|8414.9|796
1644502200000|2022-02-10 14:10:00|8417.5|8416|8417.3|8415.8|8420|8418.6|8415.6|8414.1|881
1644502500000|2022-02-10 14:15:00|8417.2|8415.7|8412.8|8411.3|8417.8|8416.5|8412.3|8410.9|762
1644502800000|2022-02-10 14:20:00|8412.7|8411.2|8415|8413.5|8415.6|8414.4|8411.3|8410|797
1644503100000|2022-02-10 14:25:00|8415.1|8413.6|8416.9|8415.4|8417.9|8416.7|8413.9|8412.7|759
1644503400000|2022-02-10 14:30:00|8416.8|8415.3|8416.2|8414.7|8417|8415.5|8413.5|8412.4|863
1644503700000|2022-02-10 14:35:00|8416.1|8414.6|8417.7|8416.2|8419.6|8418.1|8413|8411.5|911
1644504000000|2022-02-10 14:40:00|8417.9|8416.4|8414|8412.5|8418.1|8416.9|8411.3|8410.1|846
1644504300000|2022-02-10 14:45:00|8413.9|8412.4|8415.8|8414.9|8418.2|8416.8|8413.2|8412|845
1644504600000|2022-02-10 14:50:00|8415.7|8414.8|8414.6|8413.1|8416.1|8415|8411.5|8410.1|771
1644504900000|2022-02-10 14:55:00|8414.3|8413.4|8412.8|8411.9|8415.7|8414.5|8412.6|8411.6|743
1644505200000|2022-02-10 15:00:00|8412.7|8411.8|8414.7|8413.2|8415.9|8414.4|8411.5|8410.2|924
1644505500000|2022-02-10 15:05:00|8414.8|8413.3|8417.3|8415.8|8420|8418.9|8414|8412.7|1117
1644505800000|2022-02-10 15:10:00|8417|8416.1|8422|8420.5|8423.4|8422|8416.3|8415.1|1093
1644506100000|2022-02-10 15:15:00|8422.1|8420.6|8423.4|8422.5|8426.7|8425.8|8421.4|8420.2|916
1644506400000|2022-02-10 15:20:00|8423.6|8422.1|8419.6|8418.1|8424.5|8423|8419|8417.9|830
1644506700000|2022-02-10 15:25:00|8419.5|8418|8419.5|8418|8421|8419.7|8418|8416.5|830
1644507000000|2022-02-10 15:30:00|8419.7|8418.2|8423.7|8422.2|8425.7|8424.5|8418.8|8417.6|1012
1644507300000|2022-02-10 15:35:00|8423.8|8422.3|8423.4|8421.9|8425.1|8423.8|8421.5|8420|859
1644507600000|2022-02-10 15:40:00|8423.2|8421.7|8423.2|8421.7|8424.4|8423.1|8420.5|8419.6|875
1644507900000|2022-02-10 15:45:00|8422.9|8422|8425.3|8423.8|8425.8|8424.9|8421.9|8420.7|716
1644508200000|2022-02-10 15:50:00|8425.4|8423.9|8423.3|8421.8|8426.9|8425.7|8422|8420.7|886
1644508500000|2022-02-10 15:55:00|8423.2|8422.4|8422.9|8421.4|8425.1|8423.7|8421|8419.7|833
1644508800000|2022-02-10 16:00:00|8422.8|8421.3|8423.4|8422.5|8425.3|8423.9|8422.2|8420.9|715
1644509100000|2022-02-10 16:05:00|8423.5|8422.6|8425.4|8423.9|8426.2|8424.9|8422.3|8420.9|718
1644509400000|2022-02-10 16:10:00|8425.3|8423.8|8429.8|8428.3|8432.7|8431.2|8424.5|8423.4|781
1644509700000|2022-02-10 16:15:00|8429.7|8428.2|8431.8|8430.3|8432.1|8430.8|8425.3|8423.8|836
1644510000000|2022-02-10 16:20:00|8431.9|8430.4|8429|8427.5|8432|8430.5|8428.1|8426.6|771
1644510300000|2022-02-10 16:25:00|8428.8|8427.3|8429.2|8427.7|8431.4|8430.3|8427.6|8426.1|717
1644510600000|2022-02-10 16:30:00|8429.1|8427.6|8427.7|8426.2|8429.9|8428.6|8425.1|8423.9|593
1644510900000|2022-02-10 16:35:00|8427.8|8426.3|8424.5|8423.6|8428|8426.7|8424.5|8423.4|565
1644511200000|2022-02-10 16:40:00|8424.8|8423.3|8421.7|8420.2|8425.7|8424.4|8421|8419.6|625
1644511500000|2022-02-10 16:45:00|8421.8|8420.3|8422.4|8420.9|8423.4|8422|8420.7|8419.4|604
1644511800000|2022-02-10 16:50:00|8422.3|8420.8|8422.6|8421.1|8422.9|8421.5|8419.6|8418.3|568
1644512100000|2022-02-10 16:55:00|8422.5|8421|8424.4|8422.9|8424.5|8423|8422.1|8420.7|459
1644512400000|2022-02-10 17:00:00|8424.3|8422.8|8423.5|8422|8426.2|8424.7|8423.3|8421.8|558
1644512700000|2022-02-10 17:05:00|8423.2|8422.3|8425.1|8423.6|8425.1|8423.8|8422.5|8421|358
1644513000000|2022-02-10 17:10:00|8425.3|8423.8|8426.5|8425|8427.1|8425.8|8424.9|8423.7|417
1644513300000|2022-02-10 17:15:00|8426.4|8424.9|8421.4|8419.9|8426.4|8424.9|8420.9|8419.4|450
1644513600000|2022-02-10 17:20:00|8421.3|8419.8|8422.4|8420.9|8422.6|8421.3|8418.9|8417.6|406
1644513900000|2022-02-10 17:25:00|8422.5|8421|8421.9|8420.4|8423.5|8422|8421.2|8419.8|386
1644514200000|2022-02-10 17:30:00|8421.8|8420.3|8420.3|8419.4|8422.1|8420.9|8419.8|8418.6|367
1644514500000|2022-02-10 17:35:00|8420.4|8419.5|8421.2|8420.3|8422|8421|8419|8417.7|387
1644514800000|2022-02-10 17:40:00|8421.1|8420.2|8421.2|8420.3|8421.8|8420.6|8420.3|8419.1|266
1644515100000|2022-02-10 17:45:00|8421.3|8420.4|8421.5|8420|8424.6|8423.1|8418.5|8417.3|1292
1644515400000|2022-02-10 17:50:00|8421.4|8419.9|8423.3|8421.8|8423.8|8422.3|8419.5|8418|1207
1644515700000|2022-02-10 17:55:00|8423.2|8421.7|8423.2|8421.7|8427.3|8426.4|8421.6|8420.2|839
1644516000000|2022-02-10 18:00:00|8423.4|8421.9|8424.4|8422.9|8424.5|8423|8421.7|8420.2|832
1644516300000|2022-02-10 18:05:00|8424.6|8423.1|8425.6|8424.1|8426.4|8424.9|8423.8|8422.4|919
1644516600000|2022-02-10 18:10:00|8425.4|8423.9|8424.2|8422.7|8425.7|8424.4|8423.5|8422.1|759
1644516900000|2022-02-10 18:15:00|8424.1|8422.6|8426.6|8425.1|8426.7|8425.4|8424|8422.5|665
1644517200000|2022-02-10 18:20:00|8426.5|8425|8424.9|8423.4|8426.6|8425.3|8424.7|8423.2|542
1644517500000|2022-02-10 18:25:00|8425|8423.5|8427|8425.5|8427.5|8426|8424.9|8423.4|353
1644517800000|2022-02-10 18:30:00|8427.1|8425.6|8428.7|8427.2|8428.8|8427.5|8426.9|8425.4|456
1644518100000|2022-02-10 18:35:00|8429.1|8427.6|8428.7|8427.8|8430.5|8429|8428.2|8426.9|548
1644518400000|2022-02-10 18:40:00|8428.8|8427.9|8427.6|8426.1|8429.9|8428.8|8426.3|8425.1|538
1644518700000|2022-02-10 18:45:00|8427.5|8426|8428.6|8427.1|8430|8428.9|8426.8|8425.7|508
1644519000000|2022-02-10 18:50:00|8428.5|8427|8427.9|8426.4|8429.3|8428.1|8427.3|8426.1|436
1644519300000|2022-02-10 18:55:00|8427.7|8426.8|8426.6|8425.1|8428.3|8427|8426.5|8425.1|495
1644519600000|2022-02-10 19:00:00|8426.7|8425.2|8426.8|8425.3|8427.5|8426|8426.1|8424.8|382
1644519900000|2022-02-10 19:05:00|8426.7|8425.2|8427.5|8426.6|8428.3|8427.1|8426.2|8424.9|458
1644520200000|2022-02-10 19:10:00|8427.4|8426.5|8429.8|8428.3|8429.9|8428.7|8427.4|8426.3|489
1644520500000|2022-02-10 19:15:00|8429.5|8428.6|8433|8431.5|8433.5|8432.1|8429.4|8428.3|545
1644520800000|2022-02-10 19:20:00|8433.1|8431.6|8434.6|8433.1|8435.6|8434.4|8432.5|8431.1|492
1644521100000|2022-02-10 19:25:00|8434.7|8433.2|8434|8432.5|8436.1|8434.9|8433.6|8432.5|510
1644521400000|2022-02-10 19:30:00|8434.1|8432.6|8434.8|8433.3|8435.1|8433.7|8432.5|8431.2|426
1644521700000|2022-02-10 19:35:00|8434.7|8433.2|8434.3|8432.8|8435.6|8434.3|8433.9|8432.6|385
1644522000000|2022-02-10 19:40:00|8434.2|8432.7|8432.4|8430.9|8434.3|8432.9|8431.8|8430.6|321
1644522300000|2022-02-10 19:45:00|8432.3|8430.8|8433.4|8432.5|8434.6|8433.3|8431.9|8430.7|382
1644522600000|2022-02-10 19:50:00|8433.8|8432.3|8435.6|8434.1|8436.2|8435|8433.4|8432.1|473
1644522900000|2022-02-10 19:55:00|8435.5|8434|8435.6|8434.1|8436.7|8435.3|8434.8|8433.4|545
1644523200000|2022-02-10 20:00:00|8435.4|8433.9|8435.2|8433.7|8438.3|8436.9|8434.2|8432.7|560
1644523500000|2022-02-10 20:05:00|8435.3|8433.8|8435.2|8433.7|8435.9|8434.7|8434.4|8433|478
1644523800000|2022-02-10 20:10:00|8435.1|8433.6|8436.4|8434.9|8437.9|8436.7|8434.3|8432.8|467
1644524100000|2022-02-10 20:15:00|8436.3|8434.8|8437.6|8436.1|8437.7|8436.2|8435.5|8434|421
1644524400000|2022-02-10 20:20:00|8437.5|8436|8437.4|8435.9|8438.9|8437.5|8436.8|8435.5|522
1644524700000|2022-02-10 20:25:00|8437.3|8435.8|8436.6|8435.1|8437.3|8436.1|8436.1|8434.8|520
1644525000000|2022-02-10 20:30:00|8436.7|8435.2|8437.8|8436.3|8437.8|8436.4|8435.9|8434.4|492
1644525300000|2022-02-10 20:35:00|8437.7|8436.2|8436|8434.5|8438.1|8437|8435.9|8434.4|476
1644525600000|2022-02-10 20:40:00|8435.9|8434.4|8436.6|8435.1|8436.7|8435.2|8435|8433.5|333
1644525900000|2022-02-10 20:45:00|8436.8|8435.3|8437.9|8436.4|8438.6|8437.4|8436.4|8435.1|460
1644526200000|2022-02-10 20:50:00|8438|8436.5|8436.3|8434.8|8439.6|8438.5|8436.3|8434.8|501
1644526500000|2022-02-10 20:55:00|8436.1|8434.6|8434.5|8433|8436.8|8435.4|8433|8431.7|640
1644526800000|2022-02-10 21:00:00|8434.6|8433.1|8433.2|8431.7|8435.3|8434.1|8432.8|8431.3|428
1644527100000|2022-02-10 21:05:00|8433.1|8431.6|8432.9|8431.4|8433.9|8432.4|8432.2|8430.7|276
1644527400000|2022-02-10 21:10:00|8433|8431.5|8434|8432.5|8434.7|8433.2|8432.2|8430.7|259
1644527700000|2022-02-10 21:15:00|8433.9|8432.4|8432.4|8430.9|8434.1|8432.6|8431.7|8430.2|181
1644528000000|2022-02-10 21:20:00|8432.3|8430.8|8429.4|8427.9|8432.3|8430.8|8429.4|8427.9|266
1644528300000|2022-02-10 21:25:00|8429.5|8428|8423.6|8422.1|8429.7|8428.2|8423.1|8421.6|604
1644528600000|2022-02-10 21:30:00|8423.7|8422.2|8425.5|8424|8425.6|8424.4|8423.2|8421.7|286
1644528900000|2022-02-10 21:35:00|8425.4|8423.9|8428.7|8427.2|8428.9|8427.4|8424.3|8422.9|342
1644529200000|2022-02-10 21:40:00|8428.2|8426.7|8427.7|8426.2|8428.5|8427|8426.7|8425.2|263
1644529500000|2022-02-10 21:45:00|8427.8|8426.3|8429.2|8427.7|8429.8|8428.3|8427.5|8426|363
1644529800000|2022-02-10 21:50:00|8429|8427.5|8430|8426.3|8430.8|8428.5|8428.5|8424.7|860
1644530100000|2022-02-10 21:55:00|8429.6|8425.5|8432|8423.6|8432.1|8427.9|8426.9|8423.3|1293
1644530400000|2022-02-10 22:00:00|8433.4|8422.4|8434.3|8423.3|8434.5|8423.5|8432.4|8421.7|115
1644530700000|2022-02-10 22:05:00|8434.2|8423.2|8432.3|8421.3|8435.5|8424.5|8432|8421|117
1644531000000|2022-02-10 22:10:00|8431.8|8420.8|8433.6|8422.6|8435|8425.5|8430.5|8419.5|319
1644531300000|2022-02-10 22:15:00|8433.7|8422.7|8432.4|8421.4|8435.8|8424.8|8429.8|8418.8|216
1644531600000|2022-02-10 22:20:00|8432.5|8421.5|8432.5|8421.5|8433.2|8422.5|8430.8|8420.3|211
1644531900000|2022-02-10 22:25:00|8432.3|8422.3|8430.9|8421.8|8433.2|8422.9|8429.9|8418.9|297
1644532200000|2022-02-10 22:30:00|8431.8|8422.1|8432.5|8421.5|8433.7|8423.8|8428.8|8418.7|419
1644532500000|2022-02-10 22:35:00|8432.4|8421.4|8431.3|8423.6|8433|8425.1|8430.7|8419.9|451
1644532800000|2022-02-10 22:40:00|8431.4|8423.8|8430.3|8423.8|8432.2|8424.8|8429.1|8420.1|319
1644533100000|2022-02-10 22:45:00|8430.6|8423.7|8430.3|8422.6|8431.5|8424|8429.9|8421|315
1644533400000|2022-02-10 22:50:00|8430.4|8421.7|8431.1|8420.8|8432|8423.6|8429.4|8419.9|261
1644533700000|2022-02-10 22:55:00|8430.9|8420.3|8430.1|8423.8|8432.5|8423.9|8429.2|8419.7|293
1644534000000|2022-02-10 23:00:00|8430.4|8422.5|8419.3|8416.8|8432.1|8423.7|8417.3|8414.8|1357
1644534300000|2022-02-10 23:05:00|8418.9|8417|8421.2|8419.7|8421.6|8419.9|8416.9|8414.9|581
1644534600000|2022-02-10 23:10:00|8421.3|8419.8|8420.8|8419.3|8421.6|8419.8|8419.1|8417.6|452
1644534900000|2022-02-10 23:15:00|8420.9|8419.4|8423.5|8422|8423.6|8422.1|8419.8|8418.3|433
1644535200000|2022-02-10 23:20:00|8423.4|8421.9|8423.8|8422.3|8424.5|8423|8422.8|8421.3|371
1644535500000|2022-02-10 23:25:00|8423.9|8422.4|8419.7|8418.2|8424.6|8423.1|8419.5|8418|407
1644535800000|2022-02-10 23:30:00|8419.8|8418.3|8421.9|8420.4|8423.4|8421.9|8418|8416.5|444
1644536100000|2022-02-10 23:35:00|8422|8420.5|8423.1|8421.6|8424.2|8422.7|8421.9|8420.4|315
1644536400000|2022-02-10 23:40:00|8423|8421.5|8423.5|8422|8424.4|8422.9|8423|8421.5|249
1644536700000|2022-02-10 23:45:00|8423.4|8421.9|8424.1|8422.6|8424.4|8422.9|8423.1|8421.6|228
1644537000000|2022-02-10 23:50:00|8424.2|8422.7|8422.7|8421.2|8424.4|8422.9|8422.1|8420.6|195
1644537300000|2022-02-10 23:55:00|8422.6|8421.1|8422.8|8421.3|8424.1|8422.6|8422.2|8420.7|258
1644537600000|2022-02-11 00:00:00|8422.9|8421.4|8422.3|8420.8|8423.8|8422.3|8421.8|8420.3|261
1644537900000|2022-02-11 00:05:00|8422.5|8421|8421.3|8419.8|8424.1|8422.6|8420.9|8419.6|356
1644538200000|2022-02-11 00:10:00|8421|8419.5|8422.4|8420.9|8422.7|8421.3|8420.7|8419.3|485
1644538500000|2022-02-11 00:15:00|8422.5|8421|8420.6|8419.1|8422.9|8421.6|8420.6|8419.1|349
1644538800000|2022-02-11 00:20:00|8420.7|8419.2|8417.5|8416|8420.7|8419.2|8414.5|8413|654
1644539100000|2022-02-11 00:25:00|8417.4|8415.9|8414.2|8412.7|8417.5|8416|8413.9|8412.4|410
1644539400000|2022-02-11 00:30:00|8414.3|8412.8|8415.1|8413.6|8416.5|8415|8413.3|8412.1|471
1644539700000|2022-02-11 00:35:00|8415.2|8413.7|8415.6|8414.1|8417.1|8415.6|8414.8|8413.5|304
1644540000000|2022-02-11 00:40:00|8415.5|8414|8416.9|8415.4|8417.4|8416.1|8415.5|8414|201
1644540300000|2022-02-11 00:45:00|8417|8415.5|8416.8|8415.3|8417.5|8416|8415.6|8414.1|318
1644540600000|2022-02-11 00:50:00|8416.7|8415.2|8417.5|8416|8417.7|8416.4|8416|8414.6|269
1644540900000|2022-02-11 00:55:00|8417.4|8415.9|8419.1|8417.6|8419.3|8417.8|8417|8415.7|290
1644541200000|2022-02-11 01:00:00|8419|8417.5|8418.6|8417.1|8419|8417.5|8417.3|8415.8|336
1644541500000|2022-02-11 01:05:00|8418.5|8417|8417.7|8416.2|8419.3|8418|8417.5|8416|328
1644541800000|2022-02-11 01:10:00|8417.6|8416.1|8415.9|8414.4|8417.8|8416.5|8415.6|8414.2|342
1644542100000|2022-02-11 01:15:00|8415.6|8414.7|8414.8|8413.3|8416|8414.7|8414.1|8412.9|316
1644542400000|2022-02-11 01:20:00|8414.7|8413.2|8417.6|8416.1|8417.7|8416.2|8414.5|8413|317
1644542700000|2022-02-11 01:25:00|8417.5|8416|8418.7|8417.2|8418.8|8417.5|8417.2|8415.9|260
1644543000000|2022-02-11 01:30:00|8418.6|8417.1|8415|8413.5|8418.9|8417.4|8414.5|8413.1|316
1644543300000|2022-02-11 01:35:00|8414.9|8413.4|8413.9|8412.4|8415|8413.7|8413.6|8412.3|209
1644543600000|2022-02-11 01:40:00|8413.8|8412.3|8417.1|8415.6|8417.1|8415.6|8413.5|8412|287
1644543900000|2022-02-11 01:45:00|8417|8415.5|8417.1|8415.6|8417.4|8416.1|8415.1|8413.6|269
1644544200000|2022-02-11 01:50:00|8416.9|8415.4|8415.9|8414.4|8417.3|8415.8|8415.3|8413.9|207
1644544500000|2022-02-11 01:55:00|8415.8|8414.3|8415.7|8414.2|8416.8|8415.4|8414.9|8413.6|202
1644544800000|2022-02-11 02:00:00|8415.6|8414.1|8416.3|8414.8|8416.7|8415.2|8415.2|8413.7|298
1644545100000|2022-02-11 02:05:00|8416.4|8414.9|8416.6|8415.1|8417.4|8415.9|8416|8414.5|304
1644545400000|2022-02-11 02:10:00|8416.5|8415|8414.2|8412.7|8416.7|8415.2|8413|8411.5|376
1644545700000|2022-02-11 02:15:00|8414.3|8412.8|8415.2|8413.7|8416.2|8414.7|8414|8412.5|237
1644546000000|2022-02-11 02:20:00|8415.3|8413.8|8414|8412.5|8415.4|8413.9|8413.6|8412.1|219
1644546300000|2022-02-11 02:25:00|8414.1|8412.6|8413.8|8412.3|8414.9|8413.4|8413.6|8412.2|247
1644546600000|2022-02-11 02:30:00|8413.9|8412.4|8414.8|8413.3|8415.7|8414.3|8413.8|8412.4|211
1644546900000|2022-02-11 02:35:00|8414.9|8413.4|8415|8413.5|8415.5|8414|8414.6|8413.1|129
1644547200000|2022-02-11 02:40:00|8415.1|8413.6|8415.8|8414.3|8416.6|8415.1|8414.5|8413|218
1644547500000|2022-02-11 02:45:00|8415.9|8414.4|8416.1|8414.6|8416.8|8415.3|8415.4|8414|148
1644547800000|2022-02-11 02:50:00|8416.2|8414.7|8415.9|8414.4|8417.3|8415.9|8415.8|8414.3|174
1644548100000|2022-02-11 02:55:00|8415.8|8414.3|8415.5|8414|8416.2|8414.8|8414.9|8413.4|165
1644548400000|2022-02-11 03:00:00|8415.4|8413.9|8417.3|8415.8|8417.8|8416.6|8414.9|8413.4|188
1644548700000|2022-02-11 03:05:00|8417.4|8415.9|8418|8416.5|8418.2|8416.9|8417|8415.5|165
1644549000000|2022-02-11 03:10:00|8417.9|8416.4|8418.1|8416.6|8418.4|8417.1|8417.3|8416.1|190
1644549300000|2022-02-11 03:15:00|8418.2|8416.7|8417.9|8416.4|8418.3|8417.2|8417.4|8416.1|165
1644549600000|2022-02-11 03:20:00|8418|8416.5|8417.8|8416.3|8418|8416.8|8416.6|8415.2|143
1644549900000|2022-02-11 03:25:00|8417.7|8416.2|8417.4|8415.9|8417.9|8416.6|8417|8415.9|95
1644550200000|2022-02-11 03:30:00|8416.9|8416|8417|8415.5|8417.1|8416|8416.1|8414.9|149
1644550500000|2022-02-11 03:35:00|8416.9|8415.4|8417.3|8415.8|8417.7|8416.2|8416.9|8415.4|119
1644550800000|2022-02-11 03:40:00|8417.4|8415.9|8416.5|8415|8417.5|8416.3|8416.2|8414.9|135
1644551100000|2022-02-11 03:45:00|8416.4|8414.9|8415.9|8414.4|8417.1|8415.6|8415.7|8414.4|165
1644551400000|2022-02-11 03:50:00|8416|8414.5|8415.5|8414|8416.1|8414.7|8415|8413.8|159
1644551700000|2022-02-11 03:55:00|8415.6|8414.1|8415.7|8414.2|8415.9|8414.4|8415.1|8413.8|193
1644552000000|2022-02-11 04:00:00|8415.8|8414.3|8414.8|8413.3|8415.9|8414.5|8413.7|8412.4|200
1644552300000|2022-02-11 04:05:00|8414.9|8413.4|8415.3|8413.8|8415.6|8414.1|8414.6|8413.3|210
1644552600000|2022-02-11 04:10:00|8415.2|8413.7|8414.7|8413.2|8415.8|8414.4|8414.6|8413.1|234
1644552900000|2022-02-11 04:15:00|8414.8|8413.3|8414.3|8413.4|8414.8|8413.6|8412.5|8411.2|368
1644553200000|2022-02-11 04:20:00|8414.5|8413.6|8414.7|8413.8|8415.1|8413.8|8413.6|8412.2|367
1644553500000|2022-02-11 04:25:00|8414.9|8413.4|8412|8410.5|8415|8413.6|8411.6|8410.1|320
1644553800000|2022-02-11 04:30:00|8412.1|8410.6|8408.6|8407.1|8412.2|8410.7|8407.1|8405.7|424
1644554100000|2022-02-11 04:35:00|8408.7|8407.2|8411|8410.1|8411.6|8410.1|8408.4|8407|320
1644554400000|2022-02-11 04:40:00|8411.3|8409.8|8410.2|8408.7|8411.6|8410.3|8409.4|8408.2|199
1644554700000|2022-02-11 04:45:00|8410.6|8409.3|8412.3|8410.8|8412.3|8410.8|8410.5|8409.1|233
1644555000000|2022-02-11 04:50:00|8412.4|8410.9|8413.7|8412.2|8414.5|8413|8411.3|8410|345
1644555300000|2022-02-11 04:55:00|8413.8|8412.3|8414.9|8413.4|8414.9|8413.4|8413.2|8411.7|228
1644555600000|2022-02-11 05:00:00|8414.8|8413.3|8415.7|8414.2|8415.8|8414.3|8414.2|8412.7|243
1644555900000|2022-02-11 05:05:00|8415.8|8414.3|8414.1|8412.6|8416.4|8414.9|8414|8412.5|168
1644556200000|2022-02-11 05:10:00|8414|8412.5|8415.7|8414.2|8415.9|8414.5|8413.9|8412.4|127
1644556500000|2022-02-11 05:15:00|8415.8|8414.3|8415.5|8414|8415.8|8414.3|8414.2|8412.7|173
1644556800000|2022-02-11 05:20:00|8415.4|8413.9|8416.5|8415|8416.7|8415.2|8414.8|8413.3|123
1644557100000|2022-02-11 05:25:00|8416.6|8415.1|8414.8|8413.3|8416.9|8415.4|8414.6|8413.1|198
1644557400000|2022-02-11 05:30:00|8414.9|8413.4|8414.3|8412.8|8415.3|8413.8|8413.9|8412.4|228
1644557700000|2022-02-11 05:35:00|8414.2|8412.7|8415.7|8414.2|8416|8414.5|8414.2|8412.7|226
1644558000000|2022-02-11 05:40:00|8415.6|8414.1|8414.7|8413.2|8415.7|8414.2|8413.9|8412.4|180
1644558300000|2022-02-11 05:45:00|8414.6|8413.1|8414.7|8413.2|8415.7|8414.4|8414.1|8412.6|182
1644558600000|2022-02-11 05:50:00|8414.6|8413.1|8413.7|8412.2|8414.8|8413.4|8413.5|8412.2|178
1644558900000|2022-02-11 05:55:00|8413.6|8412.1|8414.4|8412.9|8414.6|8413.4|8413.6|8412.1|252
1644559200000|2022-02-11 06:00:00|8414.5|8413|8413.6|8412.1|8415|8413.6|8413.3|8411.8|232
1644559500000|2022-02-11 06:05:00|8413.5|8412|8413.4|8411.9|8414.4|8413.1|8413.1|8411.7|182
1644559800000|2022-02-11 06:10:00|8413.5|8412|8412.3|8411.4|8414.1|8412.6|8412.2|8410.9|124
1644560100000|2022-02-11 06:15:00|8412.6|8411.1|8414.1|8412.6|8414.9|8413.4|8412.5|8411.1|195
1644560400000|2022-02-11 06:20:00|8414.2|8412.7|8413.5|8412|8414.2|8412.7|8412.5|8411|217
1644560700000|2022-02-11 06:25:00|8413.6|8412.1|8414.4|8412.9|8414.6|8413.1|8413.4|8411.9|256
1644561000000|2022-02-11 06:30:00|8414.3|8412.8|8413.7|8412.2|8414.6|8413.1|8412.9|8411.4|190
1644561300000|2022-02-11 06:35:00|8413.8|8412.3|8416.1|8414.6|8418.6|8417.1|8413.6|8412.1|314
1644561600000|2022-02-11 06:40:00|8416.2|8414.7|8416.1|8414.6|8417.6|8416.1|8415.4|8413.9|322
1644561900000|2022-02-11 06:45:00|8416|8414.5|8416.2|8414.7|8417.5|8416|8415.6|8414.1|213
1644562200000|2022-02-11 06:50:00|8416|8414.5|8411.3|8409.8|8416.4|8415|8410.7|8409.2|397
1644562500000|2022-02-11 06:55:00|8411.4|8409.9|8415.2|8405.6|8416.6|8410.9|8408.7|8403.8|574
1644562800000|2022-02-11 07:00:00|8415.1|8406.8|8414.2|8412.7|8418.2|8414.8|8413.1|8406.2|672
1644563100000|2022-02-11 07:05:00|8414|8412.5|8410.2|8408.7|8414.4|8412.9|8409.8|8408.4|494
1644563400000|2022-02-11 07:10:00|8410.3|8408.8|8407.9|8406.4|8410.9|8409.4|8406.9|8405.4|460
1644563700000|2022-02-11 07:15:00|8408|8406.5|8408.2|8406.7|8409.8|8408.4|8406.7|8405.2|499
1644564000000|2022-02-11 07:20:00|8408.4|8406.9|8409.8|8408.3|8410.4|8409|8407.1|8405.6|478
1644564300000|2022-02-11 07:25:00|8409.7|8408.2|8412.5|8411|8412.6|8411.1|8408.3|8406.9|413
1644564600000|2022-02-11 07:30:00|8412.6|8411.1|8411.7|8410.2|8413.6|8412.4|8411.5|8410|437
1644564900000|2022-02-11 07:35:00|8411.8|8410.3|8411.5|8410|8412.9|8411.4|8411.2|8409.7|347
1644565200000|2022-02-11 07:40:00|8411.4|8409.9|8410.5|8409|8412.8|8411.3|8409.5|8408|487
1644565500000|2022-02-11 07:45:00|8410.6|8409.1|8411.6|8410.1|8411.8|8410.5|8409.8|8408.4|412
1644565800000|2022-02-11 07:50:00|8412.3|8410.8|8411.4|8409.9|8412.8|8411.7|8409.9|8408.6|395
1644566100000|2022-02-11 07:55:00|8411.3|8409.8|8412.3|8410.8|8412.6|8411.4|8409.6|8408.5|467
1644566400000|2022-02-11 08:00:00|8412.4|8410.9|8416.4|8414.9|8417|8415.8|8412.3|8410.8|824
1644566700000|2022-02-11 08:05:00|8416.3|8414.8|8416|8415.1|8417.4|8416.2|8413.9|8412.8|744
1644567000000|2022-02-11 08:10:00|8416.3|8414.8|8413.8|8412.3|8416.8|8415.9|8411.9|8410.7|631
1644567300000|2022-02-11 08:15:00|8413.9|8412.4|8408.5|8407.6|8413.9|8412.4|8408.5|8407.3|659
1644567600000|2022-02-11 08:20:00|8408.6|8407.7|8406.9|8406|8411.1|8410.1|8406.4|8404.9|612
1644567900000|2022-02-11 08:25:00|8407|8405.5|8407|8405.5|8408.8|8407.4|8406.5|8405.1|590
1644568200000|2022-02-11 08:30:00|8406.9|8405.4|8398.4|8396.9|8407|8405.7|8396.2|8395|702
1644568500000|2022-02-11 08:35:00|8398.3|8396.8|8396.8|8395.9|8398.3|8397|8393.3|8391.8|673
1644568800000|2022-02-11 08:40:00|8397|8395.5|8399.6|8398.1|8400.9|8399.4|8396.3|8394.8|607
1644569100000|2022-02-11 08:45:00|8399.5|8398|8401.3|8399.8|8401.5|8400|8398.1|8397.1|527
1644569400000|2022-02-11 08:50:00|8401.4|8399.9|8404.5|8403|8407.6|8406.4|8401.1|8399.6|514
1644569700000|2022-02-11 08:55:00|8404.6|8403.1|8402.7|8401.2|8404.9|8403.6|8401.9|8400.5|515
1644570000000|2022-02-11 09:00:00|8402.8|8401.3|8402.7|8401.2|8405|8403.7|8401.7|8400.5|424
1644570300000|2022-02-11 09:05:00|8402.6|8401.1|8398.9|8397.4|8402.6|8401.3|8398.4|8397.2|359
1644570600000|2022-02-11 09:10:00|8398.8|8397.3|8396.4|8394.9|8398.9|8397.7|8394.7|8393.2|570
1644570900000|2022-02-11 09:15:00|8396.6|8395.1|8399.9|8398.4|8401.6|8400.3|8396.6|8395.1|466
1644571200000|2022-02-11 09:20:00|8399.8|8398.3|8401.2|8399.7|8402.5|8401|8399.6|8398.3|532
1644571500000|2022-02-11 09:25:00|8401.3|8399.8|8403.3|8401.8|8404.7|8403.4|8400.7|8399.2|514
1644571800000|2022-02-11 09:30:00|8403.4|8401.9|8404.8|8403.3|8405.4|8404|8403|8401.5|467
1644572100000|2022-02-11 09:35:00|8404.9|8403.4|8402.6|8401.1|8405.3|8404|8402.2|8400.9|378
1644572400000|2022-02-11 09:40:00|8402.5|8401|8404.3|8402.8|8405|8403.7|8402.1|8400.8|449
1644572700000|2022-02-11 09:45:00|8404.4|8402.9|8401|8399.5|8405|8403.7|8400.9|8399.4|384
1644573000000|2022-02-11 09:50:00|8401.1|8399.6|8402.7|8401.8|8404.5|8403|8401|8399.5|363
1644573300000|2022-02-11 09:55:00|8402.8|8401.9|8400.1|8398.6|8402.8|8401.9|8399|8397.5|436
1644573600000|2022-02-11 10:00:00|8400|8398.5|8398.4|8396.9|8400|8398.5|8397.5|8396.3|445
1644573900000|2022-02-11 10:05:00|8398.5|8397|8403.4|8401.9|8404.1|8402.6|8398|8396.5|381
1644574200000|2022-02-11 10:10:00|8403.3|8401.8|8403|8401.5|8403.9|8402.4|8402|8400.5|269
1644574500000|2022-02-11 10:15:00|8403.1|8401.6|8402.2|8400.7|8403.8|8402.5|8401.1|8399.8|310
1644574800000|2022-02-11 10:20:00|8402.1|8400.6|8402.1|8400.6|8402.6|8401.4|8401.3|8399.8|240
1644575100000|2022-02-11 10:25:00|8402|8400.5|8402.2|8400.7|8402.3|8400.9|8400.2|8398.7|272
1644575400000|2022-02-11 10:30:00|8402.1|8400.6|8403.5|8402|8403.7|8402.2|8401.5|8400.2|348
1644575700000|2022-02-11 10:35:00|8403.4|8401.9|8402|8400.5|8404.8|8403.5|8401.8|8400.3|402
1644576000000|2022-02-11 10:40:00|8402.2|8401.3|8401.2|8399.7|8402.6|8401.4|8399.4|8398.1|350
1644576300000|2022-02-11 10:45:00|8401.3|8399.8|8402.5|8401|8403|8402|8400.1|8398.8|384
1644576600000|2022-02-11 10:50:00|8402.4|8400.9|8401.2|8399.7|8402.8|8401.5|8400.8|8399.5|277
1644576900000|2022-02-11 10:55:00|8401.1|8399.6|8401|8399.5|8401.4|8400.4|8400.5|8399.3|272
1644577200000|2022-02-11 11:00:00|8401.1|8399.6|8403|8401.5|8403.1|8401.7|8399.4|8398.2|407
1644577500000|2022-02-11 11:05:00|8402.9|8401.4|8401.8|8400.3|8403.3|8402.1|8401.5|8400.3|231
1644577800000|2022-02-11 11:10:00|8401.9|8400.4|8402|8400.5|8402.3|8401|8399.5|8398.4|315
1644578100000|2022-02-11 11:15:00|8401.9|8400.4|8402.4|8401.5|8402.4|8401.5|8399.8|8398.6|327
1644578400000|2022-02-11 11:20:00|8402|8401.1|8403.6|8402.1|8404.1|8402.9|8401.8|8400.5|274
1644578700000|2022-02-11 11:25:00|8403.7|8402.2|8402.3|8400.8|8403.7|8402.3|8401.9|8400.7|291
1644579000000|2022-02-11 11:30:00|8402.4|8400.9|8401.6|8400.1|8402.9|8401.4|8400.5|8399|242
1644579300000|2022-02-11 11:35:00|8401.5|8400|8401.2|8399.7|8401.8|8400.3|8399.7|8398.5|317
1644579600000|2022-02-11 11:40:00|8400.9|8400|8402.2|8400.7|8402.7|8401.3|8400.9|8399.6|340
1644579900000|2022-02-11 11:45:00|8402.1|8400.6|8399.8|8398.3|8402.3|8401.1|8399.4|8398.2|375
1644580200000|2022-02-11 11:50:00|8399.7|8398.2|8400.3|8398.8|8401.4|8400.1|8398.2|8396.8|341
1644580500000|2022-02-11 11:55:00|8400.4|8398.9|8402.2|8400.7|8402.4|8401.3|8399.4|8398.2|266
1644580800000|2022-02-11 12:00:00|8401.9|8401|8400.3|8399.4|8402.4|8401.2|8398|8396.6|375
1644581100000|2022-02-11 12:05:00|8400.6|8399.1|8397.1|8395.6|8401.4|8400|8396.6|8395.4|477
1644581400000|2022-02-11 12:10:00|8396.4|8395.5|8399.5|8398|8399.7|8398.4|8395.8|8394.5|480
1644581700000|2022-02-11 12:15:00|8399.4|8397.9|8399.8|8398.3|8401.5|8400.4|8397.8|8396.3|508
1644582000000|2022-02-11 12:20:00|8399.4|8398.5|8400.3|8398.8|8401.2|8399.7|8398.3|8397.2|414
1644582300000|2022-02-11 12:25:00|8400.4|8398.9|8399.3|8397.8|8402|8400.7|8398.7|8397.4|499
1644582600000|2022-02-11 12:30:00|8398.8|8397.9|8398.9|8397.4|8400.3|8399.1|8397.1|8395.6|450
1644582900000|2022-02-11 12:35:00|8399|8397.5|8397.7|8396.2|8399.1|8397.8|8397|8395.5|287
1644583200000|2022-02-11 12:40:00|8397.6|8396.1|8398.3|8397.4|8398.6|8397.4|8396.9|8395.6|378
1644583500000|2022-02-11 12:45:00|8398.2|8397.3|8397.6|8396.1|8400.2|8399.1|8397.2|8396.1|345
1644583800000|2022-02-11 12:50:00|8397.7|8396.2|8398.7|8397.8|8399.5|8398.2|8397|8395.9|293
1644584100000|2022-02-11 12:55:00|8398.8|8397.9|8399.6|8398.1|8400.6|8399.7|8398.3|8397.1|428
1644584400000|2022-02-11 13:00:00|8399.3|8398.4|8397.2|8396.3|8400|8398.8|8397.2|8396|466
1644584700000|2022-02-11 13:05:00|8397.4|8396.5|8396|8395.1|8397.9|8396.7|8395.9|8394.4|391
1644585000000|2022-02-11 13:10:00|8395.9|8395|8396.5|8395|8397.4|8396.2|8394.6|8393.4|536
1644585300000|2022-02-11 13:15:00|8396.6|8395.1|8398.7|8397.8|8399.5|8398.3|8396|8394.8|623
1644585600000|2022-02-11 13:20:00|8399.2|8397.7|8398.1|8396.6|8399.4|8398.2|8397.5|8396.3|440
1644585900000|2022-02-11 13:25:00|8398|8396.5|8399.1|8397.6|8401.6|8400.5|8397.9|8396.4|452
1644586200000|2022-02-11 13:30:00|8399|8397.5|8397.8|8396.3|8400.6|8399.3|8396.6|8395.3|413
1644586500000|2022-02-11 13:35:00|8397.7|8396.2|8395.4|8393.9|8398.3|8397|8394.2|8393.1|541
1644586800000|2022-02-11 13:40:00|8395.5|8394|8397|8395.5|8398.2|8396.7|8394.9|8393.5|553
1644587100000|2022-02-11 13:45:00|8396.9|8395.4|8395.8|8394.3|8398.9|8397.6|8395.5|8394.2|563
1644587400000|2022-02-11 13:50:00|8395.9|8394.4|8394.9|8393.4|8397.1|8395.8|8394.5|8393|440
1644587700000|2022-02-11 13:55:00|8395|8393.5|8392.8|8391.3|8395.6|8394.1|8392|8390.9|521
1644588000000|2022-02-11 14:00:00|8392.9|8391.4|8395.6|8394.7|8396.7|8395.2|8391.7|8390.5|591
1644588300000|2022-02-11 14:05:00|8395.5|8394.6|8397|8396.1|8397.8|8396.5|8394.6|8393.7|612
1644588600000|2022-02-11 14:10:00|8397.1|8396.2|8395.9|8394.4|8397.9|8396.8|8393.6|8392.3|429
1644588900000|2022-02-11 14:15:00|8395.8|8394.3|8393.1|8391.6|8395.8|8394.3|8392.1|8390.9|447
1644589200000|2022-02-11 14:20:00|8393.2|8391.7|8394.6|8393.7|8395|8393.8|8392.6|8391.3|362
1644589500000|2022-02-11 14:25:00|8394.5|8393.6|8392.9|8392|8394.8|8393.8|8391.9|8390.7|366
1644589800000|2022-02-11 14:30:00|8392.8|8391.9|8391.9|8390.4|8393.1|8391.9|8387.9|8387|663
1644590100000|2022-02-11 14:35:00|8391.6|8390.7|8388|8387.1|8393.2|8392|8385.7|8384.3|745
1644590400000|2022-02-11 14:40:00|8388.2|8386.7|8387.9|8387|8390.4|8389.3|8387|8385.6|651
1644590700000|2022-02-11 14:45:00|8387.8|8386.9|8387.8|8386.3|8388.2|8387.2|8384.5|8383.1|749
1644591000000|2022-02-11 14:50:00|8387.9|8386.4|8392|8390.5|8392.2|8390.9|8386.1|8385|644
1644591300000|2022-02-11 14:55:00|8391.9|8390.4|8393.4|8391.9|8394.9|8393.6|8391.5|8390.3|691
1644591600000|2022-02-11 15:00:00|8393.5|8392|8387.5|8386|8395.1|8393.6|8387.4|8386|916
1644591900000|2022-02-11 15:05:00|8387.6|8386.1|8383.1|8381.6|8387.6|8386.1|8382.6|8381.4|725
1644592200000|2022-02-11 15:10:00|8383.2|8381.7|8385.5|8384|8385.6|8384.3|8380.3|8379.1|782
1644592500000|2022-02-11 15:15:00|8385.4|8383.9|8389.9|8388.4|8390|8388.8|8383.9|8382.7|774
1644592800000|2022-02-11 15:20:00|8390|8388.5|8386.4|8384.9|8390|8388.9|8385.2|8384|648
1644593100000|2022-02-11 15:25:00|8386.5|8385|8385.9|8385|8388.1|8387|8384.4|8383.2|650
1644593400000|2022-02-11 15:30:00|8386|8385.1|8385.6|8384.1|8386.6|8385.6|8384|8383.1|606
1644593700000|2022-02-11 15:35:00|8385.5|8384|8386.3|8384.8|8386.3|8385.1|8383.3|8382|526
1644594000000|2022-02-11 15:40:00|8386.2|8384.7|8381.5|8380.6|8386.2|8385|8380.9|8379.7|565
1644594300000|2022-02-11 15:45:00|8381.4|8380.5|8381.4|8380.5|8383.9|8382.7|8381|8380|637
1644594600000|2022-02-11 15:50:00|8381.6|8380.7|8380.7|8379.2|8382.3|8381.1|8380.1|8378.9|698
1644594900000|2022-02-11 15:55:00|8380.6|8379.1|8382.5|8381.6|8384.6|8383.5|8379.8|8378.6|672
1644595200000|2022-02-11 16:00:00|8382.6|8381.7|8382.5|8381|8383.8|8382.8|8381.3|8380|501
1644595500000|2022-02-11 16:05:00|8382.6|8381.1|8384|8382.5|8384.2|8383|8381.7|8380.4|364
1644595800000|2022-02-11 16:10:00|8384.1|8382.6|8383.1|8381.6|8384.6|8383.2|8380.1|8378.6|477
1644596100000|2022-02-11 16:15:00|8383.2|8381.7|8385.1|8383.6|8385.8|8384.4|8381.4|8380.2|507
1644596400000|2022-02-11 16:20:00|8385.2|8383.7|8385.4|8384.5|8387.4|8386.2|8384.7|8383.4|528
1644596700000|2022-02-11 16:25:00|8385.7|8384.2|8385.1|8383.6|8387.7|8386.3|8384.9|8383.5|495
1644597000000|2022-02-11 16:30:00|8385.2|8383.7|8385.6|8384.7|8386.4|8385.2|8383.5|8382.1|385
1644597300000|2022-02-11 16:35:00|8385.7|8384.2|8387.3|8385.8|8388|8386.7|8384.7|8383.6|388
1644597600000|2022-02-11 16:40:00|8387.2|8385.7|8387.1|8385.6|8388.5|8387.2|8386.7|8385.2|314
1644597900000|2022-02-11 16:45:00|8387|8385.5|8386.8|8385.3|8387.2|8385.7|8385|8383.5|361
1644598200000|2022-02-11 16:50:00|8386.7|8385.2|8386.3|8385.4|8388.2|8386.7|8386.2|8384.7|376
1644598500000|2022-02-11 16:55:00|8386.2|8385.3|8386.2|8384.7|8387|8385.6|8385.1|8383.9|329
1644598800000|2022-02-11 17:00:00|8386.3|8384.8|8385.6|8384.1|8386.8|8385.6|8384.6|8383.2|472
1644599100000|2022-02-11 17:05:00|8385.5|8384|8386.1|8384.6|8386.9|8385.7|8385|8383.9|314
1644599400000|2022-02-11 17:10:00|8386.2|8384.7|8384.8|8383.9|8386.9|8385.6|8384.8|8383.8|320
1644599700000|2022-02-11 17:15:00|8384.7|8383.8|8384.2|8382.7|8385.4|8384.1|8383.6|8382.4|362
1644600000000|2022-02-11 17:20:00|8384.3|8382.8|8382.4|8380.9|8384.7|8383.5|8381.9|8380.5|310
1644600300000|2022-02-11 17:25:00|8382.3|8380.8|8383.8|8382.3|8384.1|8382.9|8381.4|8380.2|339
1644600600000|2022-02-11 17:30:00|8383.7|8382.2|8381.8|8380.3|8383.7|8382.3|8380.8|8379.5|332
1644600900000|2022-02-11 17:35:00|8381.3|8380.4|8381.7|8380.2|8382.5|8381.3|8380.8|8379.5|320
1644601200000|2022-02-11 17:40:00|8381.8|8380.3|8383.5|8382|8383.5|8382.2|8381.4|8380.1|324
1644601500000|2022-02-11 17:45:00|8383.6|8382.1|8381.7|8380.2|8383.8|8382.6|8381.1|8379.8|360
1644601800000|2022-02-11 17:50:00|8381.6|8380.1|8380|8379.1|8381.7|8380.2|8379.7|8378.2|279
1644602100000|2022-02-11 17:55:00|8380.1|8379.2|8379.9|8378.4|8380.9|8379.6|8378.7|8377.4|273
1644602400000|2022-02-11 18:00:00|8380|8378.5|8381.5|8380|8381.6|8380.4|8378.8|8377.6|352
1644602700000|2022-02-11 18:05:00|8381.4|8379.9|8379.3|8377.8|8381.7|8380.6|8378.6|8377.5|305
1644603000000|2022-02-11 18:10:00|8379.4|8377.9|8380.7|8379.2|8381.1|8379.8|8374.8|8372.2|321
1644603300000|2022-02-11 18:15:00|8380.8|8379.3|8380.8|8379.3|8384.3|8382.9|8380.6|8379.2|382
1644603600000|2022-02-11 18:20:00|8380.9|8379.4|8380.8|8379.3|8381.1|8379.8|8378.6|8377.2|304
1644603900000|2022-02-11 18:25:00|8380.5|8379|8377.7|8376.2|8380.5|8379|8377.7|8376.2|269
1644604200000|2022-02-11 18:30:00|8377.8|8376.3|8378.4|8376.9|8378.7|8377.4|8376.4|8375|639
1644604500000|2022-02-11 18:35:00|8378.3|8376.8|8371.5|8370|8379.4|8377.9|8371.5|8370|1030
1644604800000|2022-02-11 18:40:00|8371.6|8370.1|8366.3|8364.8|8373|8371.5|8362.7|8360.7|1343
1644605100000|2022-02-11 18:45:00|8366.3|8364.8|8364.2|8362.7|8367.4|8366|8362|8360.5|1081
1644605400000|2022-02-11 18:50:00|8364.1|8362.6|8364.4|8362.9|8366.3|8364.9|8361.5|8360|1131
1644605700000|2022-02-11 18:55:00|8364.2|8362.7|8364.9|8363.4|8367.3|8365.8|8360.4|8358.9|1246
1644606000000|2022-02-11 19:00:00|8365|8363.5|8367.9|8366.4|8370.7|8369.2|8363.9|8362.4|1501
1644606300000|2022-02-11 19:05:00|8367.8|8366.3|8366.1|8364.6|8371.3|8369.2|8363.2|8361.7|1421
1644606600000|2022-02-11 19:10:00|8366.2|8364.7|8369.2|8367.7|8371.4|8369.9|8365.1|8363.5|1450
1644606900000|2022-02-11 19:15:00|8369.1|8367.6|8369.9|8368.4|8371.8|8370.3|8368.4|8366.9|1351
1644607200000|2022-02-11 19:20:00|8370.3|8368.8|8371.6|8370.1|8371.7|8370.2|8368.5|8367|928
1644607500000|2022-02-11 19:25:00|8371.7|8370.2|8373.3|8371.8|8374.5|8373|8370.4|8368.9|963
1644607800000|2022-02-11 19:30:00|8373.4|8371.9|8373.9|8372.4|8374.3|8372.9|8372.4|8370.9|856
1644608100000|2022-02-11 19:35:00|8374|8372.5|8371.9|8370.4|8375.4|8374|8371.5|8370|628
1644608400000|2022-02-11 19:40:00|8371.8|8370.3|8371.9|8370.4|8373.2|8372|8371.5|8370.2|686
1644608700000|2022-02-11 19:45:00|8372|8370.5|8369.1|8367.6|8373.9|8372.4|8367.8|8366.3|869
1644609000000|2022-02-11 19:50:00|8369.2|8367.7|8363.6|8362.1|8369.2|8368.1|8363.5|8362|839
1644609300000|2022-02-11 19:55:00|8363.7|8362.2|8365.6|8364.1|8367.8|8366.5|8362.3|8360.8|815
1644609600000|2022-02-11 20:00:00|8365.5|8364|8369|8367.5|8369.1|8367.6|8364.7|8363.2|774
1644609900000|2022-02-11 20:05:00|8369.1|8367.6|8372.6|8371.1|8372.9|8371.4|8368.7|8367.2|660
1644610200000|2022-02-11 20:10:00|8372.4|8370.9|8371.7|8370.2|8374.4|8372.9|8370|8368.5|650
1644610500000|2022-02-11 20:15:00|8371.5|8370|8371.5|8370.6|8372.6|8371.1|8369.8|8368.3|693
1644610800000|2022-02-11 20:20:00|8371.6|8370.7|8370.8|8369.3|8372.6|8371.4|8370.1|8368.6|625
1644611100000|2022-02-11 20:25:00|8370.9|8369.4|8371.3|8369.8|8372|8370.6|8370.2|8368.9|776
1644611400000|2022-02-11 20:30:00|8371.2|8369.7|8371.7|8370.2|8374.8|8373.3|8370.3|8368.8|670
1644611700000|2022-02-11 20:35:00|8371.8|8370.3|8373.5|8372|8373.8|8372.3|8371.3|8370.1|443
1644612000000|2022-02-11 20:40:00|8373.6|8372.1|8373.7|8372.2|8376.2|8374.7|8373|8371.6|684
1644612300000|2022-02-11 20:45:00|8373.8|8372.3|8370.2|8368.7|8374|8372.6|8370.1|8368.7|684
1644612600000|2022-02-11 20:50:00|8370.1|8368.6|8368.6|8367.1|8371.1|8370|8368|8366.8|754
1644612900000|2022-02-11 20:55:00|8368.7|8367.2|8370.2|8368.7|8370.4|8368.9|8367.9|8366.5|653
1644613200000|2022-02-11 21:00:00|8370|8368.5|8371.9|8370.4|8372.4|8370.9|8369.5|8368|493
1644613500000|2022-02-11 21:05:00|8372|8370.5|8373.4|8371.9|8373.5|8372|8370.7|8369.2|367
1644613800000|2022-02-11 21:10:00|8373.5|8372|8373|8371.5|8374.4|8372.9|8371|8369.2|313
1644614100000|2022-02-11 21:15:00|8373.1|8371.6|8371|8369.5|8374.5|8373|8371|8369.5|384
1644614400000|2022-02-11 21:20:00|8370.9|8369.4|8373|8371.5|8373.3|8371.8|8370.9|8369.4|222
1644614700000|2022-02-11 21:25:00|8372.9|8371.4|8371|8369.5|8373.5|8372|8370.8|8369.3|363
1644615000000|2022-02-11 21:30:00|8371.1|8369.6|8368.6|8367.1|8371.1|8369.6|8368.4|8366.9|255
1644615300000|2022-02-11 21:35:00|8368.4|8366.9|8369|8367.5|8369.6|8368.1|8366.7|8365.2|250
1644615600000|2022-02-11 21:40:00|8369.1|8367.6|8367.8|8366.3|8369.2|8367.7|8366.3|8364.8|211
1644615900000|2022-02-11 21:45:00|8368.2|8365.9|8366.9|8365.4|8375.3|8365.9|8366.5|8360.7|1453
1644616200000|2022-02-11 21:50:00|8367.3|8365.1|8372.4|8364.2|8378.4|8367.7|8367.2|8361.2|1380
1644616500000|2022-02-11 21:55:00|8372.7|8363.9|8373|8362|8378.4|8367.4|8369.1|8358.1|1301
1644786000000|2022-02-13 21:00:00|8373.9|8357.9|8375.1|8359.1|8376|8360|8372.9|8356.9|38
1644786300000|2022-02-13 21:05:00|8375.6|8359.6|8374|8358|8375.6|8359.6|8371.7|8355.7|17
1644786600000|2022-02-13 21:10:00|8374.3|8358.3|8371.1|8355.1|8374.3|8359.7|8364.6|8352.2|91
1644786900000|2022-02-13 21:15:00|8370.8|8354.8|8370.9|8355.8|8371.3|8356.4|8368.7|8354.2|30
1644787200000|2022-02-13 21:20:00|8371.7|8354.3|8371.2|8355.8|8371.7|8355.8|8369.6|8354|31
1644787500000|2022-02-13 21:25:00|8370.4|8354.4|8370|8355|8371.2|8357|8363.5|8351.3|33
1644787800000|2022-02-13 21:30:00|8370.1|8354.1|8369|8356|8370.4|8356.4|8368.7|8353|32
1644788100000|2022-02-13 21:35:00|8369.3|8356.4|8369.3|8356.4|8369.3|8356.4|8368.7|8353.4|12
1644788400000|2022-02-13 21:40:00|8369.2|8356.3|8372.9|8356.9|8372.9|8356.9|8368.7|8353.4|9
1644788700000|2022-02-13 21:45:00|8371.4|8355.4|8373.6|8357.6|8373.6|8357.6|8371.4|8355.4|28
1644789000000|2022-02-13 21:50:00|8371.4|8355.4|8373.6|8357.6|8373.8|8358.5|8370.5|8355.4|24
1644789300000|2022-02-13 21:55:00|8374.5|8358.5|8372.9|8356.9|8374.5|8359.3|8372.2|8356.2|44
1644789600000|2022-02-13 22:00:00|8374.5|8358.5|8369.8|8358.8|8375.2|8362.5|8368.7|8356.4|144
1644789900000|2022-02-13 22:05:00|8370.4|8359.4|8371.3|8360.3|8373|8362.8|8370.1|8359.1|118
1644790200000|2022-02-13 22:10:00|8368.8|8357.8|8372.5|8361.5|8372.8|8361.9|8368.8|8357.8|76
1644790500000|2022-02-13 22:15:00|8372.6|8361.6|8375.4|8364.4|8376.7|8367.5|8364.6|8359.2|160
1644790800000|2022-02-13 22:20:00|8375.6|8364.6|8373|8363.8|8375.6|8366.4|8366.7|8362|367
1644791100000|2022-02-13 22:25:00|8372.9|8363.7|8373.2|8362.2|8375.2|8368|8365.7|8362.2|191
1644791400000|2022-02-13 22:30:00|8373.6|8362.6|8371|8361.8|8375.5|8366.1|8365.3|8360.7|331
1644791700000|2022-02-13 22:35:00|8370.9|8361.9|8370.6|8359.6|8374.9|8365.5|8365|8354|343
1644792000000|2022-02-13 22:40:00|8370.8|8359.8|8369.8|8358.8|8375.2|8364.2|8367.6|8356.6|214
1644792300000|2022-02-13 22:45:00|8372.9|8361.9|8374.6|8363.6|8377.7|8366.7|8366.2|8355.2|314
1644792600000|2022-02-13 22:50:00|8374.5|8363.5|8373.4|8362.4|8376.4|8365.4|8369.7|8358.7|484
1644792900000|2022-02-13 22:55:00|8374|8363|8371.2|8360.2|8376.9|8365.9|8369.1|8358.1|523
1644793200000|2022-02-13 23:00:00|8370.3|8359.3|8371.1|8368.9|8375.8|8369|8366.3|8358.9|1061
1644793500000|2022-02-13 23:05:00|8370.8|8369.3|8371.3|8369.8|8372.8|8370.7|8370.8|8368.6|505
1644793800000|2022-02-13 23:10:00|8371.2|8369.7|8374.9|8367.4|8377.1|8370.6|8370.3|8364|1002
1644794100000|2022-02-13 23:15:00|8374.7|8367.9|8372|8370.5|8375.8|8370.8|8369.8|8365.7|1020
1644794400000|2022-02-13 23:20:00|8372.1|8370.6|8373|8371.5|8376.7|8372.1|8371.8|8367.7|666
1644794700000|2022-02-13 23:25:00|8372.9|8371.4|8374.4|8372.9|8374.6|8373.1|8372.3|8370.8|240
1644795000000|2022-02-13 23:30:00|8374.5|8373|8375.5|8374|8375.8|8374.2|8373.9|8372.4|292
1644795300000|2022-02-13 23:35:00|8375.4|8373.9|8375.7|8374.2|8376.1|8374.6|8374.9|8373.4|175
1644795600000|2022-02-13 23:40:00|8375.6|8374.1|8374.9|8373.4|8375.8|8374.3|8374.7|8373.2|168
1644795900000|2022-02-13 23:45:00|8374.8|8373.3|8374.7|8373.2|8375|8373.5|8373.5|8372|220
1644796200000|2022-02-13 23:50:00|8374.8|8373.3|8376.5|8375|8376.7|8375.2|8374.5|8373|306
1644796500000|2022-02-13 23:55:00|8376.4|8374.9|8376.1|8374.6|8377.4|8375.9|8375.5|8374|295
1644796800000|2022-02-14 00:00:00|8376.2|8374.7|8375.5|8374|8377.6|8376.1|8375.5|8374|459
1644797100000|2022-02-14 00:05:00|8375.6|8374.1|8376|8374.5|8377|8375.5|8375.2|8373.7|479
1644797400000|2022-02-14 00:10:00|8376.1|8374.6|8379|8377.5|8379.9|8378.4|8375.9|8374.4|386
1644797700000|2022-02-14 00:15:00|8378.9|8377.4|8375.9|8374.4|8379.1|8377.6|8375.6|8374.1|413
1644798000000|2022-02-14 00:20:00|8376.1|8374.6|8378|8376.5|8378.1|8376.6|8376|8374.5|338
1644798300000|2022-02-14 00:25:00|8377.9|8376.4|8376.2|8374.7|8378.3|8376.8|8375.6|8374.1|301
1644798600000|2022-02-14 00:30:00|8376.1|8374.6|8375.3|8373.8|8376.2|8374.7|8375|8373.5|262
1644798900000|2022-02-14 00:35:00|8375.4|8373.9|8374.4|8372.9|8376|8374.5|8374.1|8372.6|235
1644799200000|2022-02-14 00:40:00|8374.3|8372.8|8374.5|8373|8375.2|8373.7|8374|8372.5|220
1644799500000|2022-02-14 00:45:00|8374.4|8372.9|8374.9|8373.4|8375.7|8374.2|8374.3|8372.8|232
1644799800000|2022-02-14 00:50:00|8374.8|8373.3|8377|8375.5|8377.4|8375.9|8374.8|8373.3|311
1644800100000|2022-02-14 00:55:00|8377.3|8375.8|8378.5|8377|8378.7|8377.2|8376.3|8374.8|260
1644800400000|2022-02-14 01:00:00|8378.3|8376.8|8379.6|8378.1|8379.8|8378.3|8377.8|8376.3|294
1644800700000|2022-02-14 01:05:00|8379.7|8378.2|8379.7|8378.2|8380.5|8379|8378.9|8377.4|395
1644801000000|2022-02-14 01:10:00|8379.6|8378.1|8378.9|8377.4|8380.5|8379|8378.6|8377.1|355
1644801300000|2022-02-14 01:15:00|8378.8|8377.3|8378.6|8377.1|8379|8377.5|8377.9|8376.4|263
1644801600000|2022-02-14 01:20:00|8378.7|8377.2|8377.5|8376|8378.9|8377.4|8377.2|8375.7|232
1644801900000|2022-02-14 01:25:00|8377.4|8375.9|8377.6|8376.1|8378.5|8377|8377.3|8375.8|311
1644802200000|2022-02-14 01:30:00|8377.5|8376|8377.4|8375.9|8378.3|8376.8|8377|8375.7|234
1644802500000|2022-02-14 01:35:00|8377.3|8375.8|8376.4|8374.9|8377.9|8376.4|8376.3|8374.8|194
1644802800000|2022-02-14 01:40:00|8376.5|8375|8376.1|8374.6|8377|8375.5|8375.3|8373.8|324
1644803100000|2022-02-14 01:45:00|8376|8374.5|8376.8|8375.3|8378|8376.5|8375.9|8374.4|298
1644803400000|2022-02-14 01:50:00|8376.9|8375.4|8376.8|8375.3|8377.9|8376.5|8376.2|8374.7|274
1644803700000|2022-02-14 01:55:00|8376.9|8375.4|8377.5|8376|8377.8|8376.3|8376.8|8375.3|196
1644804000000|2022-02-14 02:00:00|8377.4|8375.9|8377.7|8376.2|8378|8376.5|8376.8|8375.3|232
1644804300000|2022-02-14 02:05:00|8377.8|8376.3|8378.2|8376.7|8378.2|8376.7|8377.4|8375.9|173
1644804600000|2022-02-14 02:10:00|8378.1|8376.6|8378.3|8376.8|8378.6|8377.1|8377.9|8376.4|234
1644804900000|2022-02-14 02:15:00|8378.4|8376.9|8377.2|8375.7|8378.4|8376.9|8377.1|8375.6|179
1644805200000|2022-02-14 02:20:00|8376.9|8376|8376.8|8375.3|8377.2|8376|8375.9|8374.4|221
1644805500000|2022-02-14 02:25:00|8376.9|8375.4|8377|8375.5|8377.5|8376|8376.1|8374.6|208
1644805800000|2022-02-14 02:30:00|8376.9|8375.4|8377.9|8376.4|8378.9|8377.4|8376.9|8375.4|274
1644806100000|2022-02-14 02:35:00|8377.8|8376.3|8377.7|8376.2|8378|8376.5|8376.9|8375.4|236
1644806400000|2022-02-14 02:40:00|8377.8|8376.3|8378.4|8376.9|8378.7|8377.5|8377.6|8376.1|190
1644806700000|2022-02-14 02:45:00|8378.3|8376.8|8377.4|8375.9|8378.6|8377.3|8377|8375.5|188
1644807000000|2022-02-14 02:50:00|8377.6|8376.1|8377.5|8376|8378.1|8376.6|8377.1|8375.6|195
1644807300000|2022-02-14 02:55:00|8377.7|8376.2|8377.6|8376.1|8377.9|8376.4|8376.5|8375|200
1644807600000|2022-02-14 03:00:00|8377.7|8376.2|8378.4|8376.9|8378.8|8377.3|8377.6|8376.1|222
1644807900000|2022-02-14 03:05:00|8378.3|8376.8|8377.6|8376.1|8378.5|8377|8377.4|8375.9|163
1644808200000|2022-02-14 03:10:00|8377.5|8376|8377.7|8376.2|8378.1|8376.6|8377.1|8375.6|257
1644808500000|2022-02-14 03:15:00|8377.6|8376.1|8378.8|8377.3|8380.3|8378.9|8377.6|8376.1|249
1644808800000|2022-02-14 03:20:00|8378.9|8377.4|8379.7|8378.2|8379.8|8378.3|8378.4|8376.9|204
1644809100000|2022-02-14 03:25:00|8379.8|8378.3|8379|8377.5|8380|8378.5|8379|8377.5|197
1644809400000|2022-02-14 03:30:00|8379.1|8377.6|8378.6|8377.1|8379.3|8377.8|8378.4|8376.9|280
1644809700000|2022-02-14 03:35:00|8378.7|8377.2|8380.4|8378.9|8380.7|8379.2|8378.6|8377.1|281
1644810000000|2022-02-14 03:40:00|8380.3|8378.8|8380.4|8378.9|8380.6|8379.1|8379.7|8378.2|257
1644810300000|2022-02-14 03:45:00|8380.5|8379|8381.9|8380.4|8382|8380.5|8380.4|8378.9|184
1644810600000|2022-02-14 03:50:00|8381.8|8380.3|8380.7|8379.2|8382|8380.5|8380.6|8379.1|191
1644810900000|2022-02-14 03:55:00|8380.6|8379.1|8381|8379.5|8381|8379.5|8380.1|8378.6|238
1644811200000|2022-02-14 04:00:00|8380.9|8379.4|8379.8|8378.3|8381.1|8379.6|8379.7|8378.2|248
1644811500000|2022-02-14 04:05:00|8379.7|8378.2|8379.8|8378.3|8380.2|8378.9|8379.5|8378|228
1644811800000|2022-02-14 04:10:00|8379.9|8378.4|8378.3|8376.8|8379.9|8378.4|8377.4|8375.9|205
1644812100000|2022-02-14 04:15:00|8378.4|8376.9|8378.9|8377.4|8379.3|8377.8|8377.9|8376.6|251
1644812400000|2022-02-14 04:20:00|8378.8|8377.3|8380.2|8378.7|8380.4|8379.1|8378.6|8377.1|267
1644812700000|2022-02-14 04:25:00|8380.1|8378.6|8379.1|8377.6|8380.3|8378.8|8378.8|8377.5|174
1644813000000|2022-02-14 04:30:00|8379.2|8377.7|8378.7|8377.2|8379.2|8377.7|8378.3|8376.9|219
1644813300000|2022-02-14 04:35:00|8378.8|8377.3|8378.7|8377.8|8379.2|8377.9|8378.5|8377.1|206
1644813600000|2022-02-14 04:40:00|8378.8|8377.9|8378.6|8377.1|8379.2|8378|8378.2|8376.9|204
1644813900000|2022-02-14 04:45:00|8378.7|8377.2|8378.1|8376.6|8379|8377.5|8377.4|8376.1|222
1644814200000|2022-02-14 04:50:00|8378|8376.5|8378.2|8376.7|8378.9|8377.6|8377.8|8376.3|201
1644814500000|2022-02-14 04:55:00|8378.3|8376.8|8378.1|8376.6|8378.5|8377|8377.5|8376.2|166
1644814800000|2022-02-14 05:00:00|8378.2|8376.7|8377.3|8375.8|8378.4|8376.9|8376.6|8375.2|260
1644815100000|2022-02-14 05:05:00|8377.2|8375.7|8377.5|8376|8377.9|8376.4|8377.2|8375.7|155
1644815400000|2022-02-14 05:10:00|8377.4|8375.9|8379.1|8377.6|8379.2|8377.7|8377.4|8375.9|182
1644815700000|2022-02-14 05:15:00|8379.2|8377.7|8378.4|8376.9|8379.3|8377.8|8378|8376.5|151
1644816000000|2022-02-14 05:20:00|8378.5|8377|8378.8|8377.3|8379.3|8377.8|8378.1|8376.6|151
1644816300000|2022-02-14 05:25:00|8378.9|8377.4|8378.3|8376.8|8378.9|8377.4|8378|8376.5|198
1644816600000|2022-02-14 05:30:00|8378.1|8376.6|8379.3|8377.8|8379.4|8377.9|8378.1|8376.6|172
1644816900000|2022-02-14 05:35:00|8379.2|8377.7|8378.9|8377.4|8379.7|8378.2|8378.9|8377.4|139
1644817200000|2022-02-14 05:40:00|8379|8377.5|8380|8378.5|8380|8378.5|8378.9|8377.4|150
1644817500000|2022-02-14 05:45:00|8380.1|8378.6|8379.8|8378.3|8380.1|8378.6|8379.3|8377.8|150
1644817800000|2022-02-14 05:50:00|8379.9|8378.4|8379.8|8378.3|8380.2|8378.7|8379.1|8377.6|224
1644818100000|2022-02-14 05:55:00|8379.7|8378.2|8380.2|8378.7|8380.6|8379.2|8379.7|8378.2|223
1644818400000|2022-02-14 06:00:00|8380.3|8378.8|8380.9|8379.4|8381.5|8380|8380|8378.6|294
1644818700000|2022-02-14 06:05:00|8381.1|8379.6|8380.9|8379.4|8382.5|8381|8380.6|8379.3|309
1644819000000|2022-02-14 06:10:00|8381|8379.5|8380.5|8379|8381|8379.5|8379.8|8378.4|217
1644819300000|2022-02-14 06:15:00|8380.4|8378.9|8380|8378.5|8380.4|8378.9|8379.3|8377.8|233
1644819600000|2022-02-14 06:20:00|8379.9|8378.4|8380.4|8378.9|8380.4|8378.9|8379.6|8378.1|227
1644819900000|2022-02-14 06:25:00|8380.3|8378.8|8380.1|8378.6|8380.8|8379.3|8379.8|8378.3|189
1644820200000|2022-02-14 06:30:00|8380|8378.5|8378.4|8376.9|8380.1|8378.6|8378|8376.5|286
1644820500000|2022-02-14 06:35:00|8378.3|8376.8|8378.7|8377.2|8379.3|8377.9|8378.1|8376.6|168
1644820800000|2022-02-14 06:40:00|8378.8|8377.3|8379|8378.1|8379.3|8378.2|8378.5|8377|150
1644821100000|2022-02-14 06:45:00|8378.9|8378|8378|8376.5|8379.2|8378.1|8377.9|8376.4|183
1644821400000|2022-02-14 06:50:00|8378.1|8376.6|8376.5|8375|8378.5|8377|8376.4|8374.9|229
1644821700000|2022-02-14 06:55:00|8376.6|8375.1|8378.7|8377.2|8379|8377.5|8376|8374.5|258
1644822000000|2022-02-14 07:00:00|8378.8|8377.3|8381|8379.5|8383.1|8381.6|8378.6|8377.1|462
1644822300000|2022-02-14 07:05:00|8380.9|8379.4|8382.2|8380.7|8383.4|8381.9|8380.5|8379|329
1644822600000|2022-02-14 07:10:00|8382.3|8380.8|8381.5|8380|8383.8|8382.6|8380.7|8379.2|389
1644822900000|2022-02-14 07:15:00|8381.4|8379.9|8383.2|8382.3|8383.8|8382.5|8380.8|8379.3|549
1644823200000|2022-02-14 07:20:00|8383.3|8381.8|8381.7|8380.8|8383.7|8382.4|8381.1|8379.9|506
1644823500000|2022-02-14 07:25:00|8381.9|8380.4|8382.8|8381.3|8384.6|8383.2|8381.7|8380.4|417
1644823800000|2022-02-14 07:30:00|8382.9|8381.4|8384.2|8382.7|8386|8384.5|8380.9|8379.6|395
1644824100000|2022-02-14 07:35:00|8383.9|8383|8382.5|8381|8384.7|8383.2|8382.1|8380.8|355
1644824400000|2022-02-14 07:40:00|8382.4|8380.9|8378.4|8376.9|8383.5|8382.3|8378.3|8376.8|441
1644824700000|2022-02-14 07:45:00|8378.2|8376.7|8374.8|8373.3|8378.3|8376.8|8373|8371.6|464
1644825000000|2022-02-14 07:50:00|8374.9|8373.4|8378.4|8376.9|8379|8377.8|8374.6|8373.1|340
1644825300000|2022-02-14 07:55:00|8378.2|8376.7|8375.4|8373.9|8378.2|8376.7|8374.4|8373.1|510
1644825600000|2022-02-14 08:00:00|8375.5|8374|8380.9|8379.4|8384.5|8383.1|8374.6|8373.1|814
1644825900000|2022-02-14 08:05:00|8380.8|8379.3|8380|8378.5|8381.9|8380.4|8377.4|8375.9|723
1644826200000|2022-02-14 08:10:00|8380.1|8378.6|8385.7|8384.2|8386|8384.5|8376.2|8374.7|665
1644826500000|2022-02-14 08:15:00|8385.3|8384.4|8384.3|8382.8|8386|8384.5|8381.7|8380.2|607
1644826800000|2022-02-14 08:20:00|8384.4|8382.9|8385.4|8383.9|8386.9|8385.8|8383.4|8382.2|736
1644827100000|2022-02-14 08:25:00|8385.3|8383.8|8381|8379.5|8387.5|8386.4|8380.9|8379.4|819
1644827400000|2022-02-14 08:30:00|8380.9|8379.4|8375.8|8374.3|8381|8379.5|8374.8|8373.3|955
1644827700000|2022-02-14 08:35:00|8375.9|8374.4|8375.3|8373.8|8376.5|8375|8372.7|8371.2|769
1644828000000|2022-02-14 08:40:00|8375.4|8373.9|8377.2|8375.7|8378.1|8376.6|8372.6|8371.1|727
1644828300000|2022-02-14 08:45:00|8377.3|8375.8|8374.8|8373.3|8378.3|8377.1|8372.7|8371.2|723
1644828600000|2022-02-14 08:50:00|8374.9|8373.4|8379.2|8377.7|8382.2|8380.7|8374.9|8373.4|681
1644828900000|2022-02-14 08:55:00|8379.4|8377.9|8378.8|8377.3|8380.9|8379.7|8377.3|8376.1|648
1644829200000|2022-02-14 09:00:00|8378.7|8377.2|8381.6|8380.1|8381.7|8380.2|8378.2|8377|626
1644829500000|2022-02-14 09:05:00|8381.7|8380.2|8378.9|8377.4|8383.6|8382.1|8378.8|8377.3|542
1644829800000|2022-02-14 09:10:00|8379|8377.5|8380.6|8379.1|8381.4|8379.9|8377.9|8376.4|584
1644830100000|2022-02-14 09:15:00|8380.5|8379|8379.7|8378.2|8380.7|8379.2|8376.6|8375.3|571
1644830400000|2022-02-14 09:20:00|8379.8|8378.3|8377.9|8376.4|8379.8|8378.3|8375.2|8373.9|444
1644830700000|2022-02-14 09:25:00|8377.8|8376.3|8375.8|8374.3|8378.4|8377|8373.8|8372.3|501
1644831000000|2022-02-14 09:30:00|8375.6|8374.1|8377.8|8376.3|8378.5|8377|8374|8372.7|392
1644831300000|2022-02-14 09:35:00|8377.9|8376.4|8376.7|8375.2|8378.9|8377.4|8376.3|8374.8|511
1644831600000|2022-02-14 09:40:00|8376.8|8375.3|8377.7|8376.2|8378.5|8377|8375|8373.6|398
1644831900000|2022-02-14 09:45:00|8377.6|8376.1|8377|8375.5|8378.6|8377.1|8376.4|8375.2|366
1644832200000|2022-02-14 09:50:00|8376.5|8375.6|8373.8|8372.3|8377.4|8375.9|8373.2|8371.7|476
1644832500000|2022-02-14 09:55:00|8373.7|8372.2|8372|8370.5|8373.8|8372.7|8371.6|8370.1|450
1644832800000|2022-02-14 10:00:00|8371.9|8370.4|8371.4|8369.9|8371.9|8370.4|8368.4|8367.1|543
1644833100000|2022-02-14 10:05:00|8371.3|8369.8|8369.1|8367.6|8372.8|8371.6|8368.9|8367.5|512
1644833400000|2022-02-14 10:10:00|8369.2|8367.7|8366.7|8365.2|8369.6|8368.2|8366.6|8365.1|405
1644833700000|2022-02-14 10:15:00|8366.8|8365.3|8366.3|8364.8|8368.6|8367.3|8365.5|8364|461
1644834000000|2022-02-14 10:20:00|8366.4|8364.9|8365.8|8364.3|8367.2|8365.8|8364.3|8362.8|362
1644834300000|2022-02-14 10:25:00|8366.1|8364.6|8365.5|8364|8368.9|8367.4|8365.2|8363.7|462
1644834600000|2022-02-14 10:30:00|8365.4|8363.9|8364.3|8362.8|8366.5|8365.1|8364.1|8362.6|273
1644834900000|2022-02-14 10:35:00|8364.4|8362.9|8366.1|8364.6|8366.1|8364.6|8361.6|8360.1|463
1644835200000|2022-02-14 10:40:00|8366.2|8364.7|8367.7|8366.2|8368.6|8367.2|8364.2|8362.8|562
1644835500000|2022-02-14 10:45:00|8367.4|8366.5|8368.1|8366.6|8368.4|8366.9|8366|8364.8|382
1644835800000|2022-02-14 10:50:00|8368.2|8366.7|8371|8369.5|8371.7|8370.5|8367.5|8366.1|391
1644836100000|2022-02-14 10:55:00|8371.1|8369.6|8369.9|8368.4|8372.4|8371.2|8368.1|8366.6|509
1644836400000|2022-02-14 11:00:00|8370.1|8368.6|8367.7|8366.8|8370.4|8368.9|8367.7|8366.4|318
1644836700000|2022-02-14 11:05:00|8367.9|8366.4|8364.4|8362.9|8367.9|8366.7|8364.2|8362.8|417
1644837000000|2022-02-14 11:10:00|8364.3|8362.8|8364.8|8363.9|8365.4|8364.3|8363.4|8361.9|379
1644837300000|2022-02-14 11:15:00|8364.7|8363.8|8364.6|8363.1|8365.8|8364.5|8363.9|8362.5|325
1644837600000|2022-02-14 11:20:00|8364.5|8363|8366.2|8364.7|8366.4|8365.1|8364.1|8362.8|358
1644837900000|2022-02-14 11:25:00|8366.1|8364.6|8364.7|8363.2|8366.2|8365|8364|8362.8|355
1644838200000|2022-02-14 11:30:00|8364.6|8363.1|8367.1|8365.6|8367.2|8365.7|8364.2|8362.7|295
1644838500000|2022-02-14 11:35:00|8367|8365.5|8367.1|8365.6|8367.9|8366.7|8365.6|8364.3|335
1644838800000|2022-02-14 11:40:00|8367|8365.5|8364.6|8363.1|8367.9|8366.4|8364.3|8362.8|268
1644839100000|2022-02-14 11:45:00|8364.5|8363|8362.9|8361.4|8364.7|8363.5|8361.8|8360.6|246
1644839400000|2022-02-14 11:50:00|8362.8|8361.3|8364.9|8363.4|8367.1|8365.6|8362.7|8361.3|449
1644839700000|2022-02-14 11:55:00|8365|8363.5|8370.2|8368.7|8370.7|8369.2|8364.5|8363|584
1644840000000|2022-02-14 12:00:00|8370.3|8368.8|8369.6|8368.7|8373.4|8371.9|8368.6|8367.1|403
1644840300000|2022-02-14 12:05:00|8369.7|8368.8|8368.1|8366.6|8371.8|8370.7|8368.1|8366.6|375
1644840600000|2022-02-14 12:10:00|8368.2|8366.7|8371.1|8369.6|8372.1|8370.8|8368.2|8366.7|404
1644840900000|2022-02-14 12:15:00|8371.2|8369.7|8370.6|8369.1|8372.5|8371.1|8369.6|8368.1|385
1644841200000|2022-02-14 12:20:00|8370.7|8369.2|8372.8|8371.3|8373.9|8372.8|8370|8368.7|420
1644841500000|2022-02-14 12:25:00|8372.7|8371.2|8371.2|8369.7|8376.5|8375.1|8371.2|8369.7|469
1644841800000|2022-02-14 12:30:00|8371.3|8369.8|8368.3|8366.8|8372.4|8371.1|8368.3|8366.8|514
1644842100000|2022-02-14 12:35:00|8368.2|8366.7|8372.3|8370.8|8373|8371.5|8365.6|8364.4|737
1644842400000|2022-02-14 12:40:00|8372.4|8370.9|8373.5|8372|8377.3|8376|8370.3|8368.8|1190
1644842700000|2022-02-14 12:45:00|8373.4|8371.9|8370.3|8368.8|8377|8375.8|8370.2|8368.7|831
1644843000000|2022-02-14 12:50:00|8370.4|8368.9|8370.6|8369.1|8371.4|8369.9|8367.4|8365.9|657
1644843300000|2022-02-14 12:55:00|8370.5|8369|8370.5|8369|8374.1|8372.6|8368.4|8366.9|640
1644843600000|2022-02-14 13:00:00|8370.4|8369.5|8370.8|8369.3|8372|8370.6|8368.9|8367.6|722
1644843900000|2022-02-14 13:05:00|8370.6|8369.1|8372.8|8371.3|8373|8371.8|8368.2|8367|668
1644844200000|2022-02-14 13:10:00|8372.9|8371.4|8372.8|8371.3|8374.2|8373|8371.1|8369.8|654
1644844500000|2022-02-14 13:15:00|8372.7|8371.2|8374.8|8373.3|8375.4|8374.2|8371.3|8370|617
1644844800000|2022-02-14 13:20:00|8374.7|8373.2|8371.5|8370|8375.3|8373.8|8369.6|8368.4|650
1644845100000|2022-02-14 13:25:00|8371.6|8370.1|8372|8370.5|8373.8|8372.6|8370.5|8369|721
1644845400000|2022-02-14 13:30:00|8372.1|8370.6|8370.2|8369.3|8373.3|8371.8|8369.4|8367.9|781
1644845700000|2022-02-14 13:35:00|8370.5|8369|8369.7|8368.2|8371.8|8370.4|8368.7|8367.4|761
1644846000000|2022-02-14 13:40:00|8369.8|8368.3|8371.1|8369.6|8374.3|8372.8|8369.6|8368.2|775
1644846300000|2022-02-14 13:45:00|8371|8369.5|8367.3|8365.8|8371.4|8370.2|8366.3|8365.1|757
1644846600000|2022-02-14 13:50:00|8367.4|8365.9|8371.5|8370|8371.7|8370.5|8366|8364.6|810
1644846900000|2022-02-14 13:55:00|8371.2|8370.3|8364.9|8363.4|8371.4|8370.4|8364.2|8363.1|776
1644847200000|2022-02-14 14:00:00|8364.4|8363.5|8363.8|8362.3|8364.8|8363.6|8361.7|8360.6|789
1644847500000|2022-02-14 14:05:00|8363.7|8362.2|8360.7|8359.8|8365.9|8364.6|8360.7|8359.4|668
1644847800000|2022-02-14 14:10:00|8361|8359.5|8362.1|8360.6|8362.3|8360.9|8359.4|8358.2|604
1644848100000|2022-02-14 14:15:00|8362.2|8360.7|8367|8365.5|8368|8366.5|8360.8|8359.5|583
1644848400000|2022-02-14 14:20:00|8366.9|8365.4|8365.6|8364.7|8367.6|8366.4|8365.4|8364.4|620
1644848700000|2022-02-14 14:25:00|8365.9|8364.4|8367.4|8365.9|8369|8367.7|8365.5|8364.2|599
1644849000000|2022-02-14 14:30:00|8367.1|8365.6|8365.8|8364.3|8367.7|8366.5|8364.1|8362.9|770
1644849300000|2022-02-14 14:35:00|8365.7|8364.2|8366.5|8365|8367|8365.7|8364|8362.6|790
1644849600000|2022-02-14 14:40:00|8366.4|8364.9|8365.3|8363.8|8366.7|8365.5|8362.2|8361|776
1644849900000|2022-02-14 14:45:00|8365.4|8363.9|8363.3|8362.4|8367.4|8365.9|8362.5|8361.3|784
1644850200000|2022-02-14 14:50:00|8363.5|8362.6|8362.3|8360.8|8364.3|8363.1|8362|8360.8|648
1644850500000|2022-02-14 14:55:00|8362|8361.1|8363.9|8363|8366.1|8365|8361.9|8360.8|735
1644850800000|2022-02-14 15:00:00|8364|8363.1|8359.8|8358.3|8364.7|8363.5|8358.7|8357.7|849
1644851100000|2022-02-14 15:05:00|8359.5|8358.6|8357|8356.1|8359.6|8358.6|8356.9|8355.8|631
1644851400000|2022-02-14 15:10:00|8357.4|8355.9|8357.6|8356.1|8358.3|8357|8353.7|8352.4|741
1644851700000|2022-02-14 15:15:00|8357.7|8356.2|8359.8|8358.9|8360.3|8359.1|8357.1|8355.9|676
1644852000000|2022-02-14 15:20:00|8360.1|8358.6|8359.8|8358.3|8362.6|8361.4|8358.9|8357.7|741
1644852300000|2022-02-14 15:25:00|8359.7|8358.8|8356.5|8355.6|8360.1|8359|8355.5|8354|812
1644852600000|2022-02-14 15:30:00|8356.6|8355.7|8356|8354.5|8358.5|8357.4|8355.4|8354.1|838
1644852900000|2022-02-14 15:35:00|8355.6|8354.7|8355.1|8353.6|8356.3|8355.2|8353.5|8352.3|702
1644853200000|2022-02-14 15:40:00|8355.2|8353.7|8356.5|8355.6|8358.4|8357.2|8354|8352.6|655
1644853500000|2022-02-14 15:45:00|8356.4|8355.5|8359.8|8358.3|8359.9|8358.6|8354.7|8353.4|731
1644853800000|2022-02-14 15:50:00|8359.4|8358.5|8365.3|8364.4|8367.3|8366.1|8358.5|8357.2|803
1644854100000|2022-02-14 15:55:00|8365.4|8364.5|8366.9|8366|8371.7|8370.5|8365.3|8364.4|1057
1644854400000|2022-02-14 16:00:00|8367.3|8366.4|8365.7|8364.8|8369.7|8368.4|8364.9|8363.8|884
1644854700000|2022-02-14 16:05:00|8365.8|8364.9|8360.9|8360|8366.5|8365.4|8360.5|8359.4|656
1644855000000|2022-02-14 16:10:00|8361|8360.1|8358.5|8357.6|8361.2|8360.2|8357.3|8356.3|691
1644855300000|2022-02-14 16:15:00|8359|8357.5|8355.8|8354.3|8359.3|8358.3|8355|8353.6|575
1644855600000|2022-02-14 16:20:00|8355.9|8354.4|8360.5|8359|8360.6|8359.2|8355.8|8354.3|507
1644855900000|2022-02-14 16:25:00|8360.4|8358.9|8361.8|8360.3|8362|8360.5|8358.4|8357.2|489
1644856200000|2022-02-14 16:30:00|8361.7|8360.2|8364|8363.1|8364.4|8363.1|8357.8|8353.9|661
1644856500000|2022-02-14 16:35:00|8364.5|8363|8367.3|8365.8|8367.9|8366.8|8362.9|8361.4|838
1644856800000|2022-02-14 16:40:00|8367.2|8365.7|8369.4|8367.9|8369.7|8368.2|8366.6|8365.4|664
1644857100000|2022-02-14 16:45:00|8369.5|8368|8366.1|8365.2|8370.3|8368.8|8364.6|8363.4|542
1644857400000|2022-02-14 16:50:00|8366.5|8365|8366|8365.1|8368.1|8367|8365.7|8364.5|542
1644857700000|2022-02-14 16:55:00|8366.4|8364.9|8366.5|8365|8367.3|8366|8365.8|8364.6|434
1644858000000|2022-02-14 17:00:00|8366.6|8365.1|8361.9|8360.4|8366.7|8365.2|8361.4|8360.1|404
1644858300000|2022-02-14 17:05:00|8361.8|8360.3|8363.8|8362.3|8364.6|8363.3|8361.8|8360.3|351
1644858600000|2022-02-14 17:10:00|8363.7|8362.2|8361|8359.5|8364.5|8363|8360.8|8359.3|197
1644858900000|2022-02-14 17:15:00|8360.9|8359.4|8361.9|8360.4|8362.5|8361|8360.3|8358.9|291
1644859200000|2022-02-14 17:20:00|8361.8|8360.3|8361.6|8360.1|8362.3|8361|8360.8|8359.3|268
1644859500000|2022-02-14 17:25:00|8361.5|8360|8360.8|8359.3|8362|8360.5|8360.3|8358.8|375
1644859800000|2022-02-14 17:30:00|8360.9|8359.4|8360.1|8358.6|8360.9|8359.4|8358.4|8356.9|303
1644860100000|2022-02-14 17:35:00|8360|8358.5|8360.2|8358.7|8360.5|8359.2|8359.4|8357.9|246
1644860400000|2022-02-14 17:40:00|8360.1|8358.6|8360.1|8358.6|8360.3|8358.8|8358.3|8356.8|302
1644860700000|2022-02-14 17:45:00|8360.2|8358.7|8358.8|8357.3|8360.5|8359|8358.6|8357.1|243
1644861000000|2022-02-14 17:50:00|8358.9|8357.4|8360.5|8359|8361.1|8359.6|8358.8|8357.3|357
1644861300000|2022-02-14 17:55:00|8360.6|8359.1|8359.8|8358.3|8361.8|8360.3|8359|8357.7|316
1644861600000|2022-02-14 18:00:00|8359.7|8358.2|8356.7|8355.2|8359.8|8358.3|8356.5|8355.2|400
1644861900000|2022-02-14 18:05:00|8356.6|8355.1|8356.2|8354.7|8357|8355.8|8355.2|8353.7|292
1644862200000|2022-02-14 18:10:00|8356.1|8354.6|8356.8|8355.3|8357.8|8356.3|8355.6|8354.1|258
1644862500000|2022-02-14 18:15:00|8356.7|8355.2|8355.9|8354.4|8357|8355.5|8355.8|8354.3|241
1644862800000|2022-02-14 18:20:00|8356|8354.5|8358|8356.5|8358.1|8356.6|8355.8|8354.3|326
1644863100000|2022-02-14 18:25:00|8358.1|8356.6|8357.7|8356.2|8358.3|8356.9|8356.8|8355.3|256
1644863400000|2022-02-14 18:30:00|8357.9|8356.4|8357.8|8356.3|8358.7|8357.2|8357.5|8356|254
1644863700000|2022-02-14 18:35:00|8357.7|8356.2|8356.9|8355.4|8358.7|8357.2|8356.8|8355.3|284
1644864000000|2022-02-14 18:40:00|8356.8|8355.3|8357.4|8355.9|8358.3|8356.9|8356.6|8355.1|222
1644864300000|2022-02-14 18:45:00|8357.5|8356|8355.7|8354.2|8357.5|8356|8355.7|8354.2|357
1644864600000|2022-02-14 18:50:00|8355.9|8354.4|8354.3|8352.8|8357|8355.7|8353.5|8352.2|772
1644864900000|2022-02-14 18:55:00|8354.4|8352.9|8353.9|8352.4|8355.7|8354.2|8352.6|8351.1|650
1644865200000|2022-02-14 19:00:00|8353.8|8352.3|8353.9|8352.4|8356.5|8355|8352.3|8350.8|639
1644865500000|2022-02-14 19:05:00|8354|8352.5|8354.5|8353|8354.6|8353.1|8352.2|8350.7|641
1644865800000|2022-02-14 19:10:00|8354.4|8352.9|8353.5|8352|8355.1|8353.6|8353.4|8351.9|396
1644866100000|2022-02-14 19:15:00|8353.6|8352.1|8353.7|8352.2|8354.3|8352.8|8352.7|8351.2|371
1644866400000|2022-02-14 19:20:00|8353.6|8352.1|8348.8|8347.3|8353.7|8352.2|8347.1|8345.6|561
1644866700000|2022-02-14 19:25:00|8348.9|8347.4|8349.2|8347.7|8349.6|8348.1|8347.2|8346|307
1644867000000|2022-02-14 19:30:00|8349.8|8348.3|8349.9|8349|8350.7|8349.3|8349.2|8347.3|571
1644867300000|2022-02-14 19:35:00|8350.2|8348.7|8351.1|8349.6|8351.8|8350.3|8348.7|8347.2|603
1644867600000|2022-02-14 19:40:00|8351|8349.5|8351.1|8349.6|8351.6|8350.2|8349.3|8347.8|532
1644867900000|2022-02-14 19:45:00|8351|8349.5|8353.3|8351.8|8353.5|8352.2|8350.7|8349.3|377
1644868200000|2022-02-14 19:50:00|8353.2|8351.7|8353.8|8352.3|8354.4|8352.9|8351.7|8350.2|394
1644868500000|2022-02-14 19:55:00|8353.9|8352.4|8354.9|8353.4|8355.6|8354.1|8353.8|8352.3|370
1644868800000|2022-02-14 20:00:00|8355.1|8353.6|8355.9|8354.4|8356.9|8355.4|8354.8|8353.3|401
1644869100000|2022-02-14 20:05:00|8355.7|8354.2|8354.2|8352.7|8356.2|8354.9|8353.6|8352.2|460
1644869400000|2022-02-14 20:10:00|8354.1|8352.6|8354.1|8352.6|8356.2|8354.7|8354|8352.5|332
1644869700000|2022-02-14 20:15:00|8354.2|8352.7|8355|8353.5|8355|8353.5|8352.8|8351.6|393
1644870000000|2022-02-14 20:20:00|8355.1|8353.6|8354.6|8353.1|8356.7|8355.2|8354.3|8352.8|377
1644870300000|2022-02-14 20:25:00|8354.7|8353.2|8356.9|8355.4|8357|8355.5|8354.6|8353.1|323
1644870600000|2022-02-14 20:30:00|8356.8|8355.3|8355.9|8354.4|8357|8355.5|8353.9|8352.5|410
1644870900000|2022-02-14 20:35:00|8356|8354.5|8356|8354.5|8356.2|8354.7|8354.9|8353.7|336
1644871200000|2022-02-14 20:40:00|8355.9|8354.4|8355.6|8354.1|8356.3|8354.8|8355.2|8353.7|268
1644871500000|2022-02-14 20:45:00|8355.7|8354.2|8355.3|8353.8|8357|8355.5|8354.9|8353.4|281
1644871800000|2022-02-14 20:50:00|8355.2|8353.7|8355.3|8353.8|8355.8|8354.3|8353.3|8351.8|355
1644872100000|2022-02-14 20:55:00|8355.4|8353.9|8352.3|8350.8|8356.1|8354.6|8351.8|8350.3|428
1644872400000|2022-02-14 21:00:00|8352.2|8350.7|8352.9|8351.4|8353.4|8351.9|8351.8|8350.3|258
1644872700000|2022-02-14 21:05:00|8353|8351.5|8353.4|8351.9|8354|8352.5|8352.8|8351.3|195
1644873000000|2022-02-14 21:10:00|8353.3|8351.8|8352.6|8351.1|8353.4|8351.9|8352|8350.5|124
1644873300000|2022-02-14 21:15:00|8352.5|8351|8352.9|8351.4|8352.9|8351.4|8351.6|8350.1|197
1644873600000|2022-02-14 21:20:00|8353|8351.5|8352.9|8351.4|8355.1|8353.6|8352.5|8351|225
1644873900000|2022-02-14 21:25:00|8352.8|8351.3|8354.3|8352.8|8354.4|8352.9|8352.8|8351.3|141
1644874200000|2022-02-14 21:30:00|8354.4|8352.9|8355.5|8354|8355.6|8354.1|8353.8|8352.3|174
1644874500000|2022-02-14 21:35:00|8355.6|8354.1|8356.1|8354.6|8356.7|8355.2|8355.2|8353.7|189
1644874800000|2022-02-14 21:40:00|8356|8354.5|8356.2|8354.7|8356.4|8354.9|8355.8|8354.3|120
1644875100000|2022-02-14 21:45:00|8356.1|8354.6|8356.1|8354.6|8356.2|8354.7|8354|8352.5|257
1644875400000|2022-02-14 21:50:00|8356|8354.5|8355.9|8354.4|8358.5|8355.7|8355.2|8351.8|862
1644875700000|2022-02-14 21:55:00|8357.2|8353|8362.5|8351.5|8362.7|8354.9|8355.8|8349.7|1095
1644876000000|2022-02-14 22:00:00|8361.6|8352|8363.7|8352.7|8364|8353|8361.2|8351.4|37
1644876300000|2022-02-14 22:05:00|8363.6|8352.6|8362.4|8351.4|8364.2|8353.2|8360.8|8349.8|82
1644876600000|2022-02-14 22:10:00|8362.5|8352.3|8360.2|8349.2|8364.1|8353.1|8360.1|8349.1|222
1644876900000|2022-02-14 22:15:00|8360.4|8349.4|8363.2|8352.2|8363.7|8353|8359.9|8348.9|180
1644877200000|2022-02-14 22:20:00|8362.8|8352.8|8362|8352.6|8363.9|8355.1|8361.7|8351.2|186
1644877500000|2022-02-14 22:25:00|8362.2|8352.2|8359.8|8348.8|8363.1|8352.9|8358.3|8348.5|264
1644877800000|2022-02-14 22:30:00|8360|8349|8359.9|8351.6|8361.3|8352.5|8358.2|8348.8|325
1644878100000|2022-02-14 22:35:00|8361.1|8350.1|8360.1|8350.4|8361.1|8353|8358.1|8349.1|277
1644878400000|2022-02-14 22:40:00|8359.2|8351.3|8357.2|8350.8|8360.3|8351.8|8357.1|8348.3|483
1644878700000|2022-02-14 22:45:00|8357.1|8350.3|8358.6|8351.9|8360.7|8352.1|8357.1|8349.1|297
1644879000000|2022-02-14 22:50:00|8359.9|8350|8358.4|8350.3|8360.5|8352.1|8357.6|8349|1085
1644879300000|2022-02-14 22:55:00|8358.3|8350.2|8357.8|8349.6|8360.6|8351.5|8357.5|8348|960
1644879600000|2022-02-14 23:00:00|8358.2|8349.3|8356.3|8354.1|8362.5|8355|8355.9|8346.9|617
1644879900000|2022-02-14 23:05:00|8356.4|8354|8354.9|8353.4|8356.6|8354.5|8354.9|8352.9|348
1644880200000|2022-02-14 23:10:00|8354.8|8353.3|8354.8|8352.4|8355.9|8353.8|8354.2|8352.1|256
1644880500000|2022-02-14 23:15:00|8355|8352.2|8354.7|8353.2|8355.2|8353.4|8354.2|8352.1|119
1644880800000|2022-02-14 23:20:00|8354.6|8353.1|8353.9|8352.4|8355.1|8353.2|8353.6|8352.1|181
1644881100000|2022-02-14 23:25:00|8354|8352.5|8354.2|8352.7|8355.1|8353.6|8353.7|8352|129
1644881400000|2022-02-14 23:30:00|8354.3|8352.8|8354.4|8352.9|8354.9|8353.4|8354|8352.5|158
1644881700000|2022-02-14 23:35:00|8354.6|8353.1|8354.8|8353.3|8355|8353.5|8354|8352.5|151
1644882000000|2022-02-14 23:40:00|8354.7|8353.2|8354.5|8353|8355.1|8353.6|8354.4|8352.9|181
1644882300000|2022-02-14 23:45:00|8354.4|8352.9|8355.1|8353.6|8355.3|8353.8|8354.4|8352.9|110
1644882600000|2022-02-14 23:50:00|8355|8353.5|8356|8354.5|8356.1|8354.6|8354.8|8353.3|125
1644882900000|2022-02-14 23:55:00|8356.2|8354.7|8355.5|8354|8356.5|8355|8355.2|8353.7|152
1644883200000|2022-02-15 00:00:00|8355.6|8354.1|8355.4|8353.9|8356|8354.5|8353.6|8352.1|282
1644883500000|2022-02-15 00:05:00|8355.5|8354|8354.8|8353.3|8356.8|8355.3|8354.6|8353.1|219
1644883800000|2022-02-15 00:10:00|8354.7|8353.2|8355.6|8354.1|8355.7|8354.2|8354.4|8353.1|189
1644884100000|2022-02-15 00:15:00|8355.7|8354.2|8355.5|8354|8356.1|8354.6|8354.9|8353.4|167
1644884400000|2022-02-15 00:20:00|8355.6|8354.1|8356.3|8354.8|8357|8355.6|8355.5|8354|174
1644884700000|2022-02-15 00:25:00|8356.5|8355|8356|8354.5|8357|8355.5|8355.8|8354.3|216
1644885000000|2022-02-15 00:30:00|8356.3|8354.8|8357.8|8356.3|8357.8|8356.3|8356.3|8354.8|139
1644885300000|2022-02-15 00:35:00|8357.7|8356.2|8357|8355.5|8358.1|8356.6|8356.8|8355.3|136
1644885600000|2022-02-15 00:40:00|8357.1|8355.6|8357.1|8355.6|8357.3|8355.9|8356.6|8355.1|177
1644885900000|2022-02-15 00:45:00|8357|8355.5|8356|8354.5|8357.1|8355.6|8355.8|8354.3|129
1644886200000|2022-02-15 00:50:00|8355.9|8354.4|8357.9|8356.4|8358.4|8356.9|8355.6|8354.1|428
1644886500000|2022-02-15 00:55:00|8358|8356.5|8354.1|8352.6|8358.4|8356.9|8354|8352.5|219
1644886800000|2022-02-15 01:00:00|8354.2|8352.7|8352.5|8351|8354.2|8352.7|8351.9|8350.4|353
1644887100000|2022-02-15 01:05:00|8352.6|8351.1|8354.6|8353.1|8355.3|8353.8|8352.5|8351|308
1644887400000|2022-02-15 01:10:00|8354.7|8353.2|8354.4|8352.9|8355.3|8353.8|8353.8|8352.5|185
1644887700000|2022-02-15 01:15:00|8354.5|8353|8353.4|8352.5|8354.5|8353|8352.2|8351|234
1644888000000|2022-02-15 01:20:00|8353.3|8352.4|8352.9|8351.4|8353.7|8352.6|8351.7|8350.4|250
1644888300000|2022-02-15 01:25:00|8352.5|8351.6|8354|8352.5|8354.1|8352.8|8352.3|8350.9|203
1644888600000|2022-02-15 01:30:00|8354.1|8352.6|8355.4|8353.9|8355.5|8354.4|8353.5|8352|261
1644888900000|2022-02-15 01:35:00|8355.5|8354|8355.5|8354|8356.1|8354.8|8355|8353.6|298
1644889200000|2022-02-15 01:40:00|8355.7|8354.2|8356.6|8355.1|8357.2|8355.7|8355.4|8353.9|307
1644889500000|2022-02-15 01:45:00|8356.7|8355.2|8356.4|8354.9|8356.9|8355.5|8355.4|8353.9|270
1644889800000|2022-02-15 01:50:00|8356.3|8354.8|8355.2|8353.7|8356.8|8355.3|8355.1|8353.6|239
1644890100000|2022-02-15 01:55:00|8355.3|8353.8|8355.7|8354.2|8356.2|8354.8|8355.1|8353.6|236
1644890400000|2022-02-15 02:00:00|8355.8|8354.3|8356.2|8354.7|8356.6|8355.3|8355.1|8353.6|274
1644890700000|2022-02-15 02:05:00|8356.1|8354.6|8355.9|8354.4|8356.5|8355|8355.5|8354|182
1644891000000|2022-02-15 02:10:00|8355.8|8354.3|8356.4|8354.9|8356.5|8355.1|8355.4|8353.9|137
1644891300000|2022-02-15 02:15:00|8356.5|8355|8356.2|8354.7|8356.9|8355.4|8356.1|8354.6|92
1644891600000|2022-02-15 02:20:00|8356.3|8354.8|8356.6|8355.1|8356.8|8355.3|8356|8354.6|147
1644891900000|2022-02-15 02:25:00|8356.7|8355.2|8357.1|8355.6|8357.6|8356.1|8355.9|8354.4|179
1644892200000|2022-02-15 02:30:00|8357.2|8355.7|8357.6|8356.1|8358.3|8357|8357|8355.5|225
1644892500000|2022-02-15 02:35:00|8357.5|8356|8360.2|8358.7|8360.3|8358.8|8357.2|8355.7|341
1644892800000|2022-02-15 02:40:00|8360.1|8358.6|8360.2|8358.7|8360.7|8359.2|8359.9|8358.4|209
1644893100000|2022-02-15 02:45:00|8359.7|8358.8|8361|8359.5|8361.1|8359.6|8359.7|8358.5|162
1644893400000|2022-02-15 02:50:00|8360.9|8359.4|8360.6|8359.1|8361.7|8360.4|8360.4|8358.9|251
1644893700000|2022-02-15 02:55:00|8360.7|8359.2|8359.8|8358.3|8360.7|8359.2|8359|8357.7|231
1644894000000|2022-02-15 03:00:00|8359.7|8358.2|8360.1|8358.6|8360.8|8359.3|8358.7|8357.2|265
1644894300000|2022-02-15 03:05:00|8360|8358.5|8360.1|8359.2|8360.4|8359.2|8359.4|8357.9|183
1644894600000|2022-02-15 03:10:00|8360|8359.1|8360.4|8358.9|8360.5|8359.2|8359.4|8358.2|117
1644894900000|2022-02-15 03:15:00|8360.5|8359|8360.1|8358.6|8360.5|8359.3|8359.5|8358.2|177
1644895200000|2022-02-15 03:20:00|8360|8358.5|8359.4|8357.9|8360.4|8358.9|8359.2|8357.7|191
1644895500000|2022-02-15 03:25:00|8359.5|8358|8359.8|8358.3|8360.2|8358.7|8359.4|8357.9|201
1644895800000|2022-02-15 03:30:00|8359.7|8358.2|8360.3|8358.8|8361.2|8359.8|8359.2|8357.8|341
1644896100000|2022-02-15 03:35:00|8360.2|8358.7|8360.4|8358.9|8361.1|8359.6|8360.1|8358.7|145
1644896400000|2022-02-15 03:40:00|8360.5|8359|8361.6|8360.1|8361.7|8360.3|8360.3|8358.9|190
1644896700000|2022-02-15 03:45:00|8361.5|8360|8362.9|8361.4|8363|8361.5|8361.4|8360|195
1644897000000|2022-02-15 03:50:00|8363|8361.5|8361.9|8360.4|8363|8361.5|8361.6|8360.1|232
1644897300000|2022-02-15 03:55:00|8362|8360.5|8360.9|8359.4|8362|8360.5|8360.8|8359.3|152
1644897600000|2022-02-15 04:00:00|8360.8|8359.3|8361.1|8359.6|8361.2|8359.9|8360.6|8359.3|111
1644897900000|2022-02-15 04:05:00|8361|8359.5|8361|8359.5|8361.2|8359.8|8360.6|8359.2|120
1644898200000|2022-02-15 04:10:00|8361.1|8359.6|8361.5|8360|8361.9|8360.8|8360.8|8359.5|136
1644898500000|2022-02-15 04:15:00|8361.4|8359.9|8361.1|8359.6|8361.7|8360.2|8360.4|8358.9|101
1644898800000|2022-02-15 04:20:00|8361|8359.5|8361|8359.5|8361.1|8359.6|8360.1|8358.6|129
1644899100000|2022-02-15 04:25:00|8360.9|8359.4|8361.4|8359.9|8361.6|8360.1|8360.8|8359.3|146
1644899400000|2022-02-15 04:30:00|8361.6|8360.1|8361.3|8359.8|8361.8|8360.3|8361|8359.5|206
1644899700000|2022-02-15 04:35:00|8361.4|8359.9|8361.4|8359.9|8361.8|8360.3|8361|8359.5|121
1644900000000|2022-02-15 04:40:00|8361.5|8360|8361.5|8360|8361.5|8360|8360.7|8359.5|101
1644900300000|2022-02-15 04:45:00|8361.4|8359.9|8361.4|8359.9|8361.6|8360.1|8361.1|8359.6|96
1644900600000|2022-02-15 04:50:00|8361.5|8360|8361.2|8359.7|8361.7|8360.2|8360.7|8359.5|119
1644900900000|2022-02-15 04:55:00|8360.9|8360|8361.6|8360.1|8361.8|8360.3|8360.9|8359.8|121
1644901200000|2022-02-15 05:00:00|8361.7|8360.2|8363|8361.5|8363.1|8361.8|8361.4|8360.1|196
1644901500000|2022-02-15 05:05:00|8362.8|8361.3|8363.5|8362|8363.9|8362.4|8362.3|8360.8|315
1644901800000|2022-02-15 05:10:00|8363.6|8362.1|8363.1|8361.6|8363.8|8362.3|8361.6|8360.1|262
1644902100000|2022-02-15 05:15:00|8363.2|8361.7|8363.4|8361.9|8363.6|8362.4|8362.7|8361.6|230
1644902400000|2022-02-15 05:20:00|8363.5|8362|8363.5|8362|8364.1|8362.7|8363|8361.7|265
1644902700000|2022-02-15 05:25:00|8363.7|8362.2|8361.8|8360.3|8364|8362.5|8361.4|8359.9|201
1644903000000|2022-02-15 05:30:00|8361.7|8360.2|8362|8360.5|8362.3|8360.8|8361.2|8359.8|224
1644903300000|2022-02-15 05:35:00|8361.9|8360.4|8363.8|8362.3|8363.9|8362.6|8361.8|8360.4|266
1644903600000|2022-02-15 05:40:00|8363.9|8362.4|8364.5|8363|8365.1|8363.6|8363.5|8362.1|204
1644903900000|2022-02-15 05:45:00|8364.4|8362.9|8365|8363.5|8365.8|8364.3|8363.4|8361.9|174
1644904200000|2022-02-15 05:50:00|8364.9|8363.4|8365.3|8363.8|8366.4|8364.9|8364.5|8363|181
1644904500000|2022-02-15 05:55:00|8365.4|8363.9|8364.8|8363.3|8365.9|8364.4|8364.7|8363.2|242
1644904800000|2022-02-15 06:00:00|8365.1|8363.6|8363.4|8361.9|8365.4|8363.9|8363.3|8361.8|241
1644905100000|2022-02-15 06:05:00|8363.3|8361.8|8363|8361.5|8363.5|8362.1|8362.4|8361.1|177
1644905400000|2022-02-15 06:10:00|8362.9|8361.4|8362.9|8361.4|8363.1|8361.6|8362|8360.7|130
1644905700000|2022-02-15 06:15:00|8362.8|8361.3|8365.9|8364.4|8366|8364.9|8362.6|8361.1|249
1644906000000|2022-02-15 06:20:00|8365.8|8364.3|8365.4|8363.9|8366.2|8364.9|8364.7|8363.5|230
1644906300000|2022-02-15 06:25:00|8364.9|8364|8364.7|8363.2|8365.1|8364|8363.8|8362.4|196
1644906600000|2022-02-15 06:30:00|8364.9|8363.4|8364.8|8363.3|8365.4|8363.9|8363.5|8362|267
1644906900000|2022-02-15 06:35:00|8364.7|8363.2|8363.1|8362.2|8365|8363.5|8362.4|8361.1|193
1644907200000|2022-02-15 06:40:00|8363.5|8362|8365.5|8364|8365.6|8364.2|8363.5|8362|237
1644907500000|2022-02-15 06:45:00|8365.4|8363.9|8366.7|8365.2|8367|8365.5|8365.4|8363.9|304
1644907800000|2022-02-15 06:50:00|8366.5|8365|8367.2|8365.7|8367.6|8366.1|8366.3|8364.8|264
1644908100000|2022-02-15 06:55:00|8367.1|8365.6|8368.3|8365.9|8369.5|8368|8366.9|8364.6|379
1644908400000|2022-02-15 07:00:00|8368.6|8365.7|8365.4|8363.9|8369.3|8367.5|8365.3|8363.8|478
1644908700000|2022-02-15 07:05:00|8365.5|8364|8363.7|8362.2|8366.6|8365.1|8363.7|8362.2|287
1644909000000|2022-02-15 07:10:00|8363.8|8362.3|8365.6|8364.1|8365.7|8364.2|8363.6|8362.1|234
1644909300000|2022-02-15 07:15:00|8365.5|8364|8367|8365.5|8367|8365.5|8365.3|8363.8|271
1644909600000|2022-02-15 07:20:00|8366.9|8365.4|8363.6|8362.1|8366.9|8365.4|8363.4|8362|435
1644909900000|2022-02-15 07:25:00|8363.7|8362.2|8365.2|8363.7|8366|8364.5|8363.3|8361.8|235
1644910200000|2022-02-15 07:30:00|8365.1|8363.6|8363.6|8362.1|8365.5|8364.2|8363|8361.7|262
1644910500000|2022-02-15 07:35:00|8363.5|8362|8363.5|8362|8364|8362.7|8362.4|8361|285
1644910800000|2022-02-15 07:40:00|8363.4|8361.9|8363.5|8362|8365.8|8364.5|8363|8361.8|330
1644911100000|2022-02-15 07:45:00|8363.2|8362.3|8363.1|8361.6|8364|8362.8|8362.5|8361.2|277
1644911400000|2022-02-15 07:50:00|8363.2|8361.7|8364|8362.5|8364.2|8363|8361.4|8360.1|324
1644911700000|2022-02-15 07:55:00|8363.9|8363|8360.8|8359.9|8364.4|8363.2|8359.3|8358.1|396
1644912000000|2022-02-15 08:00:00|8361.1|8359.6|8360.4|8358.9|8362|8360.9|8358.4|8357|570
1644912300000|2022-02-15 08:05:00|8360.3|8358.8|8359.9|8358.4|8362.6|8361.5|8356.9|8355.7|897
1644912600000|2022-02-15 08:10:00|8360|8358.5|8363.5|8362|8365|8364|8359.4|8358.3|1009
1644912900000|2022-02-15 08:15:00|8363.3|8362.4|8361.2|8359.7|8364.2|8362.8|8360.8|8359.4|793
1644913200000|2022-02-15 08:20:00|8361.1|8359.6|8364.7|8363.2|8368.1|8366.6|8360.3|8359.2|848
1644913500000|2022-02-15 08:25:00|8364.5|8363.6|8362.6|8361.1|8367.6|8366.1|8361.2|8359.7|785
1644913800000|2022-02-15 08:30:00|8362.7|8361.2|8361.2|8359.7|8362.9|8361.6|8358.8|8357.5|679
1644914100000|2022-02-15 08:35:00|8361.4|8359.9|8362.7|8361.8|8366.1|8364.8|8360.3|8359|769
1644914400000|2022-02-15 08:40:00|8362.6|8361.7|8367.1|8365.6|8367.9|8366.6|8361.8|8360.6|610
1644914700000|2022-02-15 08:45:00|8366.8|8365.9|8364.3|8362.8|8370.3|8368.8|8363.9|8362.5|649
1644915000000|2022-02-15 08:50:00|8364.2|8362.7|8364.6|8363.1|8366.9|8365.6|8363|8361.7|610
1644915300000|2022-02-15 08:55:00|8364.5|8363|8364|8362.5|8365.4|8364.3|8362.2|8361.1|535
1644915600000|2022-02-15 09:00:00|8363.9|8362.4|8369.8|8368.9|8369.8|8368.9|8363.7|8362.2|584
1644915900000|2022-02-15 09:05:00|8370.2|8368.7|8369.8|8368.3|8370.9|8369.5|8368.5|8367.2|506
1644916200000|2022-02-15 09:10:00|8369.9|8368.4|8370.7|8369.2|8372.1|8370.8|8368.4|8366.9|506
1644916500000|2022-02-15 09:15:00|8370.6|8369.1|8371.7|8370.2|8373.1|8372.1|8369.7|8368.2|508
1644916800000|2022-02-15 09:20:00|8371.6|8370.1|8370.1|8368.6|8372.9|8371.7|8369.9|8368.6|495
1644917100000|2022-02-15 09:25:00|8370|8368.5|8370.8|8369.3|8370.8|8369.6|8367.7|8366.2|438
1644917400000|2022-02-15 09:30:00|8370.5|8369.6|8368.5|8367|8372.5|8371.4|8368.3|8366.9|478
1644917700000|2022-02-15 09:35:00|8368.4|8366.9|8369.1|8368.2|8371.6|8370.1|8368.1|8366.9|493
1644918000000|2022-02-15 09:40:00|8369.3|8367.8|8368.3|8366.8|8371.1|8369.8|8367.3|8366|411
1644918300000|2022-02-15 09:45:00|8368.2|8366.7|8369.4|8367.9|8370.9|8369.5|8367.7|8366.5|360
1644918600000|2022-02-15 09:50:00|8369.3|8367.8|8371.1|8369.6|8372.6|8371.2|8368.8|8367.6|432
1644918900000|2022-02-15 09:55:00|8371|8369.5|8373.6|8372.1|8374.5|8372.1|8370.2|8368.9|526
1644919200000|2022-02-15 10:00:00|8373.5|8372|8374.1|8373.2|8374.8|8373.3|8370.4|8368.9|532
1644919500000|2022-02-15 10:05:00|8374.4|8373.5|8370.6|8369.1|8374.8|8373.5|8370.6|8369.1|546
1644919800000|2022-02-15 10:10:00|8370.7|8369.2|8373.8|8372.3|8374.1|8372.9|8368.7|8367.5|440
1644920100000|2022-02-15 10:15:00|8373.9|8372.4|8375|8373.5|8376.4|8375.2|8372.7|8371.5|366
1644920400000|2022-02-15 10:20:00|8374.9|8373.4|8370.1|8368.6|8375.3|8374|8369.5|8368.3|627
1644920700000|2022-02-15 10:25:00|8370|8368.5|8371.9|8371|8372.5|8371.3|8368.6|8367.4|613
1644921000000|2022-02-15 10:30:00|8371.8|8370.9|8374|8372.5|8374.5|8373.3|8371.4|8370.2|498
1644921300000|2022-02-15 10:35:00|8373.9|8372.4|8374.3|8372.8|8375|8373.8|8372.7|8371.4|468
1644921600000|2022-02-15 10:40:00|8374.4|8372.9|8374.3|8372.8|8374.4|8372.9|8372|8370.8|332
1644921900000|2022-02-15 10:45:00|8374.4|8372.9|8376.3|8374.8|8376.4|8375|8372.1|8370.8|431
1644922200000|2022-02-15 10:50:00|8376.2|8374.7|8372.3|8370.8|8376.5|8375.3|8372|8370.5|391
1644922500000|2022-02-15 10:55:00|8372.4|8370.9|8375|8373.5|8375.4|8374.3|8372.1|8370.6|331
1644922800000|2022-02-15 11:00:00|8375.1|8373.6|8373.2|8371.7|8375.2|8374.1|8372.8|8371.4|446
1644923100000|2022-02-15 11:05:00|8373.1|8371.6|8372|8370.5|8375|8373.8|8371.2|8369.9|484
1644923400000|2022-02-15 11:10:00|8372.1|8370.6|8375.2|8373.7|8375.3|8374.1|8371.1|8369.9|403
1644923700000|2022-02-15 11:15:00|8375.1|8373.6|8376.3|8374.8|8377.7|8376.6|8375.1|8373.6|433
1644924000000|2022-02-15 11:20:00|8376.1|8375.2|8378.5|8377|8378.7|8377.4|8374.7|8373.4|464
1644924300000|2022-02-15 11:25:00|8378.4|8376.9|8377.8|8376.3|8379.4|8378.1|8377.2|8376|403
1644924600000|2022-02-15 11:30:00|8377.9|8376.4|8376.4|8374.9|8379.4|8378.2|8375.8|8374.6|361
1644924900000|2022-02-15 11:35:00|8376.3|8374.8|8375.1|8373.6|8378.3|8377.1|8374.7|8373.3|393
1644925200000|2022-02-15 11:40:00|8375.2|8373.7|8378.4|8376.9|8378.5|8377.3|8374.7|8373.5|379
1644925500000|2022-02-15 11:45:00|8378.5|8377|8378.9|8377.4|8379|8377.7|8376.6|8375.2|361
1644925800000|2022-02-15 11:50:00|8378.8|8377.3|8378.5|8377|8380.8|8379.4|8376.4|8375.2|527
1644926100000|2022-02-15 11:55:00|8378.8|8377.3|8380.7|8379.2|8383.5|8382.2|8377.5|8376.2|592
1644926400000|2022-02-15 12:00:00|8380.6|8379.1|8381.4|8379.9|8385.7|8384.4|8380.5|8379.1|719
1644926700000|2022-02-15 12:05:00|8381.5|8380|8376.7|8375.2|8383.6|8382.6|8375.1|8373.9|576
1644927000000|2022-02-15 12:10:00|8376.8|8375.3|8374.6|8373.1|8376.8|8375.6|8374.2|8373.1|430
1644927300000|2022-02-15 12:15:00|8374.7|8373.2|8374.4|8372.9|8375|8374|8373.9|8372.9|435
1644927600000|2022-02-15 12:20:00|8374.5|8373|8372.9|8372|8374.5|8373.3|8372.2|8371.1|478
1644927900000|2022-02-15 12:25:00|8373.3|8371.8|8370.5|8369.6|8373.3|8372.1|8370|8368.9|451
1644928200000|2022-02-15 12:30:00|8370.6|8369.7|8373.9|8372.4|8374|8372.8|8369.6|8368.7|379
1644928500000|2022-02-15 12:35:00|8373.8|8372.3|8374.2|8373.3|8375.7|8374.5|8373.4|8372.2|453
1644928800000|2022-02-15 12:40:00|8374.5|8373|8375.3|8373.8|8375.4|8374|8372.8|8371.7|410
1644929100000|2022-02-15 12:45:00|8375|8374.1|8376.2|8374.7|8378.1|8376.9|8374.9|8373.7|360
1644929400000|2022-02-15 12:50:00|8376.1|8374.6|8373.8|8372.3|8376.8|8375.7|8373|8371.8|418
1644929700000|2022-02-15 12:55:00|8373.9|8372.4|8375.9|8375|8378.5|8377|8373.7|8372.3|709
1644930000000|2022-02-15 13:00:00|8376|8375.1|8378.4|8377.5|8379.9|8378.6|8374.5|8373.6|564
1644930300000|2022-02-15 13:05:00|8378|8377.1|8378.4|8376.9|8380.8|8379.9|8377.6|8376.1|493
1644930600000|2022-02-15 13:10:00|8378.5|8377|8377.2|8375.7|8379.1|8378|8377|8375.6|405
1644930900000|2022-02-15 13:15:00|8377.1|8375.6|8379.3|8378.4|8379.9|8378.8|8376.6|8375.3|301
1644931200000|2022-02-15 13:20:00|8379.4|8378.5|8380|8379.1|8382.2|8381|8379.2|8378.3|378
1644931500000|2022-02-15 13:25:00|8380.1|8379.2|8383.1|8381.6|8384|8382.8|8380|8378.9|442
1644931800000|2022-02-15 13:30:00|8382.7|8381.2|8385.2|8383.7|8386.2|8384.1|8381.5|8379|921
1644932100000|2022-02-15 13:35:00|8384.9|8384|8382.6|8381.7|8387.1|8385.8|8382.5|8381.4|678
1644932400000|2022-02-15 13:40:00|8382.7|8381.8|8381.8|8380.3|8383.4|8382.3|8380.2|8379|616
1644932700000|2022-02-15 13:45:00|8381.9|8380.4|8380.6|8379.7|8384.4|8383.3|8380.4|8379.5|586
1644933000000|2022-02-15 13:50:00|8380.5|8379.6|8380.6|8379.1|8382.6|8381.6|8379.8|8378.5|440
1644933300000|2022-02-15 13:55:00|8380.5|8379|8385.8|8384.9|8387.5|8386.4|8380|8378.8|684
1644933600000|2022-02-15 14:00:00|8386.1|8384.6|8384.9|8383.4|8386.8|8385.6|8382.6|8381.4|736
1644933900000|2022-02-15 14:05:00|8384.8|8383.3|8381.5|8380.6|8385|8383.5|8381|8379.8|597
1644934200000|2022-02-15 14:10:00|8381.2|8380.3|8382.3|8381.4|8383.7|8382.6|8380.6|8379.2|561
1644934500000|2022-02-15 14:15:00|8382.2|8381.3|8388.6|8387.1|8389.4|8388.1|8382.2|8381.3|693
1644934800000|2022-02-15 14:20:00|8388.5|8387|8393.1|8391.6|8393.1|8391.6|8387.4|8386.1|619
1644935100000|2022-02-15 14:25:00|8393|8391.5|8393.2|8391.7|8394.7|8393.6|8391|8389.8|801
1644935400000|2022-02-15 14:30:00|8393.1|8391.6|8391.9|8390.4|8393.3|8391.8|8388.1|8386.6|921
1644935700000|2022-02-15 14:35:00|8392|8390.5|8387.7|8386.2|8392|8390.5|8386.4|8385.2|806
1644936000000|2022-02-15 14:40:00|8387.6|8386.1|8382.2|8380.7|8387.9|8386.7|8381.5|8380.3|718
1644936300000|2022-02-15 14:45:00|8381.9|8380.4|8389.5|8388|8389.9|8388.7|8381.6|8380.3|895
1644936600000|2022-02-15 14:50:00|8389.6|8388.1|8392.8|8391.3|8393.3|8392.1|8388|8386.9|1003
1644936900000|2022-02-15 14:55:00|8392.7|8391.2|8393.7|8392.2|8395.5|8394.2|8390.8|8389.8|1068
1644937200000|2022-02-15 15:00:00|8393.5|8392|8398|8396.5|8399.8|8398.4|8391.9|8390.7|1000
1644937500000|2022-02-15 15:05:00|8397.9|8396.4|8396.6|8395.1|8398|8396.6|8395.5|8394.2|722
1644937800000|2022-02-15 15:10:00|8396.5|8395|8395.9|8394.4|8397.9|8396.6|8394.7|8393.2|652
1644938100000|2022-02-15 15:15:00|8395.8|8394.3|8391.2|8390.3|8396.4|8394.9|8390.9|8389.6|661
1644938400000|2022-02-15 15:20:00|8391.1|8390.2|8388.9|8387.4|8391.9|8390.7|8388.1|8386.9|749
1644938700000|2022-02-15 15:25:00|8388.7|8387.2|8389.4|8387.9|8391.8|8390.4|8387.5|8386.4|877
1644939000000|2022-02-15 15:30:00|8389.5|8388|8393|8392.1|8394.8|8393.9|8388.5|8387.4|799
1644939300000|2022-02-15 15:35:00|8393.3|8391.8|8394.8|8393.3|8396.2|8395|8392.9|8391.7|614
1644939600000|2022-02-15 15:40:00|8395|8393.5|8395.4|8393.9|8396.6|8395.4|8393.6|8392.4|639
1644939900000|2022-02-15 15:45:00|8395.1|8394.2|8398.4|8397.5|8399.3|8397.8|8394.9|8393.6|627
1644940200000|2022-02-15 15:50:00|8398.5|8397.6|8397.2|8395.7|8399.6|8398.1|8395.8|8394.8|631
1644940500000|2022-02-15 15:55:00|8397.1|8395.6|8398.1|8397.2|8400.8|8399.5|8396.5|8395|829
1644940800000|2022-02-15 16:00:00|8398.4|8397.5|8397.4|8395.9|8399.6|8398.4|8396.7|8395.2|634
1644941100000|2022-02-15 16:05:00|8397.5|8396|8396.6|8395.1|8397.5|8396.3|8395.5|8394.1|593
1644941400000|2022-02-15 16:10:00|8396.8|8395.3|8398|8396.5|8399.3|8397.8|8396.8|8395.3|546
1644941700000|2022-02-15 16:15:00|8398.2|8396.7|8396.9|8396|8398.8|8397.4|8395.7|8394.6|504
1644942000000|2022-02-15 16:20:00|8397|8396.1|8396.2|8395.3|8397.7|8396.3|8394.2|8393.1|532
1644942300000|2022-02-15 16:25:00|8396.3|8395.4|8392.7|8391.2|8397.1|8395.9|8392.6|8391.1|644
1644942600000|2022-02-15 16:30:00|8393|8391.5|8394.3|8393.4|8394.6|8393.5|8391.8|8390.6|442
1644942900000|2022-02-15 16:35:00|8394.4|8393.5|8395.5|8394.6|8396.5|8395.3|8394.3|8393|516
1644943200000|2022-02-15 16:40:00|8395.7|8394.2|8397.8|8396.3|8398.5|8397.5|8394.8|8393.6|499
1644943500000|2022-02-15 16:45:00|8397.7|8396.2|8396.3|8394.8|8398.2|8397|8394.9|8393.7|391
1644943800000|2022-02-15 16:50:00|8396.2|8394.7|8394.2|8393.3|8396.5|8395.2|8394.2|8393|306
1644944100000|2022-02-15 16:55:00|8394.1|8393.2|8392.7|8391.2|8394.9|8393.7|8392|8390.8|367
1644944400000|2022-02-15 17:00:00|8392.8|8391.3|8393.1|8391.6|8394.3|8393|8392.2|8390.9|296
1644944700000|2022-02-15 17:05:00|8392.9|8391.4|8392.8|8391.3|8393|8391.7|8391.3|8389.9|329
1644945000000|2022-02-15 17:10:00|8392.9|8391.4|8395.1|8393.6|8395.2|8393.7|8391.8|8390.4|329
1644945300000|2022-02-15 17:15:00|8395.2|8393.7|8394.8|8393.3|8395.4|8394.2|8393.8|8392.8|367
1644945600000|2022-02-15 17:20:00|8394.7|8393.2|8393.4|8391.9|8395.2|8393.7|8392.6|8391.3|367
1644945900000|2022-02-15 17:25:00|8393.3|8391.8|8392.7|8391.2|8393.9|8392.4|8391.4|8390.1|321
1644946200000|2022-02-15 17:30:00|8392.8|8391.3|8392.9|8391.4|8393.1|8391.7|8391.7|8390.2|249
1644946500000|2022-02-15 17:35:00|8392.8|8391.3|8390.9|8389.4|8393.2|8392|8390.7|8389.2|309
1644946800000|2022-02-15 17:40:00|8390.8|8389.3|8392.1|8390.6|8392.2|8390.7|8390.7|8389.3|265
1644947100000|2022-02-15 17:45:00|8392|8390.5|8392.8|8391.3|8393.1|8391.6|8391.6|8390.1|329
1644947400000|2022-02-15 17:50:00|8392.7|8391.2|8392.6|8391.1|8392.8|8391.5|8391.4|8390|226
1644947700000|2022-02-15 17:55:00|8392.5|8391|8394.7|8393.2|8395|8393.7|8391.9|8390.5|389
1644948000000|2022-02-15 18:00:00|8394.6|8393.1|8394.5|8393|8395.9|8394.8|8394|8392.7|327
1644948300000|2022-02-15 18:05:00|8394.4|8392.9|8396|8394.5|8396.4|8395.1|8394|8392.7|286
1644948600000|2022-02-15 18:10:00|8396.1|8394.6|8395.7|8394.2|8396.7|8395.6|8395.2|8394|246
1644948900000|2022-02-15 18:15:00|8395.6|8394.1|8394.7|8393.8|8396.9|8395.7|8394.7|8393.6|300
1644949200000|2022-02-15 18:20:00|8395|8393.5|8394.7|8393.2|8395.2|8394.2|8393.3|8392.2|282
1644949500000|2022-02-15 18:25:00|8394.8|8393.3|8394.8|8393.3|8395.9|8394.7|8393.8|8392.6|205
1644949800000|2022-02-15 18:30:00|8394.7|8393.2|8395.9|8394.4|8396.1|8394.8|8394|8392.5|212
1644950100000|2022-02-15 18:35:00|8395.5|8394.6|8396.1|8394.6|8397.3|8395.9|8395.2|8393.9|207
1644950400000|2022-02-15 18:40:00|8396.2|8394.7|8395.1|8394.2|8396.3|8394.9|8394.7|8393.4|166
1644950700000|2022-02-15 18:45:00|8394.9|8394|8394.2|8393.3|8395.8|8394.7|8394.2|8393|251
1644951000000|2022-02-15 18:50:00|8394.5|8393|8392.2|8391.3|8394.6|8393.2|8391.9|8390.7|230
1644951300000|2022-02-15 18:55:00|8392.5|8391|8392.2|8390.7|8393.2|8392|8392.1|8390.6|221
1644951600000|2022-02-15 19:00:00|8392.1|8390.6|8391.5|8390|8392.7|8391.4|8390.6|8389.1|233
1644951900000|2022-02-15 19:05:00|8391.4|8389.9|8392.4|8391.5|8393.5|8392.3|8391.2|8389.8|329
1644952200000|2022-02-15 19:10:00|8392.7|8391.2|8393.4|8391.9|8393.8|8392.5|8391.8|8390.5|297
1644952500000|2022-02-15 19:15:00|8393.3|8391.8|8394.3|8392.8|8394.8|8393.5|8392.8|8391.5|269
1644952800000|2022-02-15 19:20:00|8394.4|8392.9|8393.1|8391.6|8395|8393.9|8392.6|8391.4|230
1644953100000|2022-02-15 19:25:00|8393|8391.5|8391.7|8390.2|8393.1|8391.9|8391.3|8390.1|234
1644953400000|2022-02-15 19:30:00|8391.8|8390.3|8392.4|8390.9|8393.3|8392|8391.1|8390|228
1644953700000|2022-02-15 19:35:00|8392.3|8390.8|8392.9|8391.4|8393.1|8391.7|8391.6|8390.3|132
1644954000000|2022-02-15 19:40:00|8392.8|8391.3|8393.8|8392.9|8394.2|8393.1|8392.4|8391.3|317
1644954300000|2022-02-15 19:45:00|8393.9|8393|8394|8392.5|8394.2|8393|8392.2|8390.9|326
1644954600000|2022-02-15 19:50:00|8394.1|8392.6|8395.4|8394.5|8395.5|8394.6|8393.3|8392.2|328
1644954900000|2022-02-15 19:55:00|8395.5|8394.6|8393.1|8392.2|8395.6|8394.6|8392.8|8391.8|477
1644955200000|2022-02-15 20:00:00|8393.2|8392.3|8393.5|8392|8394.1|8392.7|8391.7|8390.6|561
1644955500000|2022-02-15 20:05:00|8393.3|8391.8|8395.1|8393.6|8395.2|8394|8392.8|8391.3|350
1644955800000|2022-02-15 20:10:00|8395.2|8393.7|8393.2|8391.7|8395.4|8394.1|8392.9|8391.5|314
1644956100000|2022-02-15 20:15:00|8393.3|8391.8|8395.9|8394.4|8396|8394.7|8393|8391.7|371
1644956400000|2022-02-15 20:20:00|8395.8|8394.3|8393.9|8392.4|8396.3|8395|8393.3|8392|200
1644956700000|2022-02-15 20:25:00|8393.8|8392.3|8392.1|8390.6|8393.9|8392.4|8391.8|8390.5|295
1644957000000|2022-02-15 20:30:00|8392.3|8390.8|8393.6|8392.1|8393.9|8392.8|8392.2|8390.7|420
1644957300000|2022-02-15 20:35:00|8393.5|8392|8394.2|8392.7|8394.5|8393.2|8393.1|8391.8|273
1644957600000|2022-02-15 20:40:00|8394.3|8392.8|8392.2|8390.7|8394.6|8393.4|8391.4|8390.2|311
1644957900000|2022-02-15 20:45:00|8392.1|8390.6|8391.5|8390|8392.8|8391.4|8391.2|8390|193
1644958200000|2022-02-15 20:50:00|8391.3|8389.8|8391.5|8390|8391.7|8390.6|8390|8388.9|302
1644958500000|2022-02-15 20:55:00|8391.4|8389.9|8391.5|8390|8391.9|8390.6|8389.7|8388.4|318
1644958800000|2022-02-15 21:00:00|8391.3|8389.8|8391.4|8389.9|8392.6|8391.3|8390.6|8389.1|360
1644959100000|2022-02-15 21:05:00|8390.9|8390|8389.9|8388.4|8391.7|8390.2|8389.4|8388.1|222
1644959400000|2022-02-15 21:10:00|8389.8|8388.3|8390.1|8388.6|8390.7|8389.2|8389.4|8387.9|151
1644959700000|2022-02-15 21:15:00|8390.2|8388.7|8390.1|8388.6|8391|8389.8|8390|8388.5|116
1644960000000|2022-02-15 21:20:00|8390.2|8388.7|8390.1|8388.6|8390.7|8389.2|8389.6|8388.2|112
1644960300000|2022-02-15 21:25:00|8390.2|8388.7|8390.7|8389.2|8391.1|8389.6|8389.8|8388.4|137
1644960600000|2022-02-15 21:30:00|8390.8|8389.3|8389.6|8388.1|8390.9|8389.4|8389.4|8387.9|107
1644960900000|2022-02-15 21:35:00|8389.5|8388|8389.2|8387.7|8389.8|8388.5|8388.7|8387.5|181
1644961200000|2022-02-15 21:40:00|8389.1|8387.6|8389.2|8387.7|8389.6|8388.1|8388.8|8387.3|120
1644961500000|2022-02-15 21:45:00|8389.3|8387.8|8387.9|8386.4|8389.8|8388.3|8387.4|8385.9|199
1644961800000|2022-02-15 21:50:00|8387.8|8386.3|8389.9|8386.1|8392.7|8387.3|8387.4|8383.7|1145
1644962100000|2022-02-15 21:55:00|8390.5|8387|8397.3|8386.3|8397.3|8387|8387.9|8381.9|1186
1644962400000|2022-02-15 22:00:00|8397.1|8386.1|8398.1|8387.1|8399.9|8388.9|8396.8|8385.8|91
1644962700000|2022-02-15 22:05:00|8398.2|8387.2|8398|8387|8400.7|8389.7|8392.6|8384.5|182
1644963000000|2022-02-15 22:10:00|8398.3|8387.3|8392|8383.5|8399.2|8388.2|8390.9|8380.5|832
1644963300000|2022-02-15 22:15:00|8391.3|8383.2|8390.6|8382.8|8393|8383.9|8387.8|8380.2|815
1644963600000|2022-02-15 22:20:00|8391.6|8382.9|8393.3|8383.9|8394.8|8384|8387.9|8381.8|909
1644963900000|2022-02-15 22:25:00|8393.4|8383.8|8393.3|8383.6|8395.7|8384.7|8391.9|8380.9|195
1644964200000|2022-02-15 22:30:00|8393.8|8383.8|8397.4|8386.4|8398.8|8387.8|8390.7|8380.4|377
1644964500000|2022-02-15 22:35:00|8399.5|8388.5|8393.3|8387|8399.5|8388.5|8393.1|8383.5|293
1644964800000|2022-02-15 22:40:00|8393.4|8387.2|8393.6|8384.1|8396.6|8387.5|8391.6|8383.5|264
1644965100000|2022-02-15 22:45:00|8394|8383.8|8391.4|8383.6|8396|8385|8390.6|8382.5|319
1644965400000|2022-02-15 22:50:00|8391.5|8383.8|8389.2|8384.5|8392.4|8384.7|8389.2|8382.4|238
1644965700000|2022-02-15 22:55:00|8390.6|8384.7|8390|8384.2|8392|8384.7|8389.2|8382.3|221
1644966000000|2022-02-15 23:00:00|8390.9|8383.6|8389.1|8384.2|8394.9|8386.4|8387.4|8379.8|559
1644966300000|2022-02-15 23:05:00|8388.6|8384.6|8387.6|8385.4|8389.1|8385.8|8386.7|8384.1|242
1644966600000|2022-02-15 23:10:00|8387.7|8385.3|8387.3|8385.8|8389.2|8386.7|8386.9|8385|225
1644966900000|2022-02-15 23:15:00|8387.1|8385.6|8387.6|8386.1|8387.7|8386.2|8386.7|8385.1|156
1644967200000|2022-02-15 23:20:00|8387.7|8386.2|8388.2|8386.7|8389.6|8388.1|8387.5|8386|164
1644967500000|2022-02-15 23:25:00|8388.3|8386.8|8388.3|8386.8|8388.8|8387.3|8388|8386.5|136
1644967800000|2022-02-15 23:30:00|8388.4|8386.9|8388.1|8386.6|8389.3|8387.8|8388|8386.5|141
1644968100000|2022-02-15 23:35:00|8388|8386.5|8388|8386.5|8388.5|8387|8387.8|8386.3|101
1644968400000|2022-02-15 23:40:00|8387.9|8386.4|8387.2|8385.7|8387.9|8386.4|8387|8385.5|113
1644968700000|2022-02-15 23:45:00|8387.3|8385.8|8388.2|8386.7|8388.4|8386.9|8387.2|8385.7|236
1644969000000|2022-02-15 23:50:00|8388.3|8386.8|8387.9|8386.4|8388.4|8386.9|8387|8385.5|248
1644969300000|2022-02-15 23:55:00|8388.1|8386.6|8386.9|8385.4|8388.1|8386.6|8386.8|8385.3|153
1644969600000|2022-02-16 00:00:00|8386.8|8385.3|8386.9|8385.4|8387.8|8386.5|8386.7|8385.2|352
1644969900000|2022-02-16 00:05:00|8387.1|8385.6|8386.9|8385.4|8388.4|8386.9|8386.9|8385.4|273
1644970200000|2022-02-16 00:10:00|8386.8|8385.3|8387|8385.5|8387.4|8385.9|8386.8|8385.3|179
1644970500000|2022-02-16 00:15:00|8386.8|8385.3|8386|8384.5|8387|8385.5|8385.7|8384.5|138
1644970800000|2022-02-16 00:20:00|8385.8|8384.9|8386.4|8384.9|8386.5|8385.1|8385.3|8384|139
1644971100000|2022-02-16 00:25:00|8386.3|8384.8|8386.1|8384.6|8386.5|8385|8385.7|8384.2|126
1644971400000|2022-02-16 00:30:00|8386|8384.5|8386.2|8384.7|8386.3|8384.8|8385.6|8384.1|117
1644971700000|2022-02-16 00:35:00|8386.1|8384.6|8385.4|8383.9|8386.2|8384.7|8385.2|8383.7|130
1644972000000|2022-02-16 00:40:00|8385.5|8384|8385.5|8384|8385.6|8384.4|8385.2|8383.7|127
1644972300000|2022-02-16 00:45:00|8385.6|8384.1|8385.9|8384.4|8386.3|8384.8|8385.3|8384|116
1644972600000|2022-02-16 00:50:00|8385.8|8384.3|8386.2|8384.7|8386.4|8384.9|8385.7|8384.2|227
1644972900000|2022-02-16 00:55:00|8386.1|8384.6|8386.3|8384.8|8386.9|8385.4|8385.7|8384.3|204
1644973200000|2022-02-16 01:00:00|8386.2|8384.7|8383.3|8381.8|8386.2|8384.7|8383.1|8381.6|235
1644973500000|2022-02-16 01:05:00|8383.4|8381.9|8383.7|8382.2|8384.1|8382.6|8383.2|8381.7|177
1644973800000|2022-02-16 01:10:00|8383.6|8382.1|8384.1|8382.6|8384.5|8383|8383.6|8382.1|167
1644974100000|2022-02-16 01:15:00|8384.2|8382.7|8383.9|8382.4|8384.4|8383.1|8383.4|8381.9|170
1644974400000|2022-02-16 01:20:00|8384|8382.5|8383.3|8381.8|8384|8382.5|8383.2|8381.7|101
1644974700000|2022-02-16 01:25:00|8383.2|8381.7|8383.6|8382.1|8383.7|8382.2|8383.2|8381.7|120
1644975000000|2022-02-16 01:30:00|8383.5|8382|8382.9|8381.4|8383.7|8382.2|8382.2|8380.8|259
1644975300000|2022-02-16 01:35:00|8382.8|8381.3|8382.5|8381|8383.4|8381.9|8382|8380.7|180
1644975600000|2022-02-16 01:40:00|8382.4|8380.9|8382.3|8380.8|8382.7|8381.4|8382|8380.5|162
1644975900000|2022-02-16 01:45:00|8382.4|8380.9|8382.3|8380.8|8382.6|8381.2|8381.6|8380.3|203
1644976200000|2022-02-16 01:50:00|8382.4|8380.9|8380.8|8379.9|8382.5|8381.2|8380.8|8379.5|161
1644976500000|2022-02-16 01:55:00|8380.7|8379.8|8381|8379.5|8381.3|8380|8380.6|8379.2|181
1644976800000|2022-02-16 02:00:00|8380.9|8379.4|8380.2|8378.7|8381.1|8379.7|8379.9|8378.6|235
1644977100000|2022-02-16 02:05:00|8380.1|8378.6|8380.1|8378.6|8380.7|8379.5|8379.9|8378.5|213
1644977400000|2022-02-16 02:10:00|8380|8378.5|8380|8378.5|8381.1|8379.9|8379.3|8377.9|224
1644977700000|2022-02-16 02:15:00|8380.1|8378.6|8379.9|8378.4|8380.5|8379.3|8379.5|8378|205
1644978000000|2022-02-16 02:20:00|8380|8378.5|8379.9|8378.4|8380|8378.5|8379.3|8377.8|148
1644978300000|2022-02-16 02:25:00|8379.8|8378.3|8379.4|8377.9|8380.5|8379.1|8379|8377.6|180
1644978600000|2022-02-16 02:30:00|8379.3|8377.8|8379.2|8377.7|8379.9|8378.4|8378.1|8376.9|221
1644978900000|2022-02-16 02:35:00|8379.3|8377.8|8379.1|8377.6|8379.4|8377.9|8378.5|8377.1|201
1644979200000|2022-02-16 02:40:00|8379.2|8377.7|8378.8|8377.3|8379.2|8377.9|8378.5|8377|118
1644979500000|2022-02-16 02:45:00|8378.9|8377.4|8379.1|8377.6|8379.4|8377.9|8378.5|8377.2|95
1644979800000|2022-02-16 02:50:00|8379|8377.5|8379.2|8377.7|8379.6|8378.1|8378.9|8377.4|117
1644980100000|2022-02-16 02:55:00|8379.3|8377.8|8379.2|8377.7|8380.6|8379.1|8379.1|8377.7|294
1644980400000|2022-02-16 03:00:00|8379.3|8377.8|8379.2|8377.7|8379.5|8378.3|8378.6|8377.2|95
1644980700000|2022-02-16 03:05:00|8379.3|8377.8|8379.7|8378.2|8379.9|8378.4|8378.7|8377.5|120
1644981000000|2022-02-16 03:10:00|8379.6|8378.1|8379.2|8377.7|8379.7|8378.4|8379|8377.6|170
1644981300000|2022-02-16 03:15:00|8379.3|8377.8|8379.4|8377.9|8379.7|8378.4|8379|8377.7|158
1644981600000|2022-02-16 03:20:00|8379.6|8378.1|8379.5|8378|8380.1|8378.7|8379.1|8377.9|97
1644981900000|2022-02-16 03:25:00|8379.8|8378.6|8380|8378.5|8380|8378.8|8379.5|8378.2|93
1644982200000|2022-02-16 03:30:00|8379.9|8378.4|8379.9|8378.4|8380|8378.7|8379.3|8377.9|106
1644982500000|2022-02-16 03:35:00|8379.5|8378.6|8379.3|8377.8|8379.8|8378.6|8379|8377.7|113
1644982800000|2022-02-16 03:40:00|8379.4|8377.9|8380.1|8378.6|8380.1|8378.6|8379|8377.5|113
1644983100000|2022-02-16 03:45:00|8380|8378.5|8380|8378.5|8380.1|8378.9|8379|8377.9|129
1644983400000|2022-02-16 03:50:00|8380.1|8378.6|8380.4|8378.9|8380.5|8379.1|8379.6|8378.3|125
1644983700000|2022-02-16 03:55:00|8380.2|8379.3|8380.3|8378.8|8380.9|8379.5|8379.6|8378.1|139
1644984000000|2022-02-16 04:00:00|8380.4|8378.9|8381|8379.5|8381|8379.5|8380|8378.7|82
1644984300000|2022-02-16 04:05:00|8380.9|8379.4|8380.5|8379|8381.4|8379.9|8380.4|8378.9|93
1644984600000|2022-02-16 04:10:00|8380.4|8378.9|8380.2|8378.7|8380.8|8379.3|8380.1|8378.6|104
1644984900000|2022-02-16 04:15:00|8380.3|8378.8|8380.3|8378.8|8380.5|8379|8380.1|8378.6|85
1644985200000|2022-02-16 04:20:00|8380.4|8378.9|8380.5|8379|8380.5|8379.3|8380.1|8378.8|83
1644985500000|2022-02-16 04:25:00|8380.4|8378.9|8380.1|8378.6|8380.8|8379.4|8379.9|8378.4|76
1644985800000|2022-02-16 04:30:00|8380.2|8378.7|8380.8|8379.3|8380.9|8379.4|8380.1|8378.6|79
1644986100000|2022-02-16 04:35:00|8380.7|8379.2|8381.1|8379.6|8381.2|8379.7|8380|8379|80
1644986400000|2022-02-16 04:40:00|8381|8379.5|8380.8|8379.3|8381.3|8379.8|8380.6|8379.2|95
1644986700000|2022-02-16 04:45:00|8380.7|8379.2|8380.5|8379|8380.9|8379.4|8380.4|8378.9|86
1644987000000|2022-02-16 04:50:00|8380.4|8378.9|8379.5|8378|8380.8|8379.3|8379.4|8377.9|108
1644987300000|2022-02-16 04:55:00|8379.4|8377.9|8379|8377.5|8379.7|8378.2|8378.8|8377.3|96
1644987600000|2022-02-16 05:00:00|8379.1|8377.6|8379.4|8377.9|8379.4|8377.9|8379|8377.5|92
1644987900000|2022-02-16 05:05:00|8379.3|8377.8|8378.1|8376.6|8379.3|8377.8|8377.8|8376.5|111
1644988200000|2022-02-16 05:10:00|8378.2|8376.7|8378.8|8377.3|8379|8377.8|8378|8376.6|144
1644988500000|2022-02-16 05:15:00|8378.9|8377.4|8378.3|8376.8|8379.1|8377.9|8377.9|8376.7|132
1644988800000|2022-02-16 05:20:00|8378.5|8377|8379|8377.5|8379|8377.6|8378|8376.5|110
1644989100000|2022-02-16 05:25:00|8378.9|8377.4|8379.6|8378.1|8379.6|8378.2|8378.7|8377.2|105
1644989400000|2022-02-16 05:30:00|8379.5|8378|8379.4|8377.9|8379.6|8378.4|8379|8377.7|191
1644989700000|2022-02-16 05:35:00|8379.5|8378|8380.3|8378.8|8380.5|8379|8379.4|8377.9|181
1644990000000|2022-02-16 05:40:00|8380.2|8378.7|8380.4|8378.9|8381|8379.6|8380|8378.6|116
1644990300000|2022-02-16 05:45:00|8380.3|8378.8|8379|8377.5|8381.3|8379.8|8378.6|8377.2|182
1644990600000|2022-02-16 05:50:00|8379.1|8377.6|8379.2|8377.7|8379.5|8378.3|8378.8|8377.5|143
1644990900000|2022-02-16 05:55:00|8379.1|8377.6|8379.2|8377.7|8379.6|8378.2|8378.8|8377.5|133
1644991200000|2022-02-16 06:00:00|8378.9|8378|8380.6|8379.1|8380.7|8379.5|8378.9|8377.4|266
1644991500000|2022-02-16 06:05:00|8380.7|8379.2|8380.9|8379.4|8381.1|8379.6|8380.4|8378.9|150
1644991800000|2022-02-16 06:10:00|8380.8|8379.3|8381.5|8380|8382.6|8381.4|8380.5|8379.3|209
1644992100000|2022-02-16 06:15:00|8381.6|8380.1|8381.6|8380.1|8381.9|8380.4|8381.1|8379.8|142
1644992400000|2022-02-16 06:20:00|8381.5|8380|8381.3|8379.8|8381.7|8380.4|8380.9|8379.4|151
1644992700000|2022-02-16 06:25:00|8381.4|8379.9|8382.5|8381|8382.7|8381.2|8380.7|8379.4|186
1644993000000|2022-02-16 06:30:00|8382.6|8381.1|8380.5|8379|8382.6|8381.1|8380.3|8378.9|218
1644993300000|2022-02-16 06:35:00|8380.6|8379.1|8380.6|8379.1|8381.1|8379.6|8380.2|8378.9|169
1644993600000|2022-02-16 06:40:00|8380.5|8379|8381|8379.5|8381.4|8379.9|8380.2|8379|158
1644993900000|2022-02-16 06:45:00|8381.1|8379.6|8382.1|8380.6|8382.2|8380.7|8380.9|8379.5|142
1644994200000|2022-02-16 06:50:00|8382.2|8380.7|8383|8381.5|8383.5|8382|8382|8380.6|186
1644994500000|2022-02-16 06:55:00|8382.9|8381.4|8387.7|8380.7|8392.9|8383.8|8382.9|8378.7|375
1644994800000|2022-02-16 07:00:00|8387.4|8380.9|8385.7|8384.2|8389.2|8384.8|8382.4|8378.1|594
1644995100000|2022-02-16 07:05:00|8385.8|8384.3|8385.2|8383.7|8388.1|8387|8384.4|8383.2|409
1644995400000|2022-02-16 07:10:00|8385.3|8383.8|8384.3|8382.8|8386.6|8385.5|8383.8|8382.3|341
1644995700000|2022-02-16 07:15:00|8384.4|8382.9|8383|8381.5|8384.8|8383.3|8380.4|8378.9|316
1644996000000|2022-02-16 07:20:00|8383.1|8381.6|8385.1|8383.6|8385.3|8384|8381.3|8379.8|309
1644996300000|2022-02-16 07:25:00|8385|8383.5|8384.1|8382.6|8385.8|8384.3|8382.6|8381.1|332
1644996600000|2022-02-16 07:30:00|8384.6|8383.1|8386.4|8385.5|8386.9|8385.7|8384.5|8383.1|314
1644996900000|2022-02-16 07:35:00|8386.7|8385.2|8390.3|8388.8|8390.6|8389.1|8386.5|8385.1|367
1644997200000|2022-02-16 07:40:00|8390.2|8388.7|8391.1|8389.6|8393.2|8391.7|8389.1|8388|501
1644997500000|2022-02-16 07:45:00|8391.2|8389.7|8392.5|8391|8393|8391.8|8389.4|8388.1|343
1644997800000|2022-02-16 07:50:00|8392.6|8391.1|8393.4|8392.5|8394.6|8393.4|8391.1|8389.9|357
1644998100000|2022-02-16 07:55:00|8393.2|8392.3|8390.7|8389.2|8394.2|8393.2|8389.8|8388.4|524
1644998400000|2022-02-16 08:00:00|8390.8|8389.3|8390.2|8388.7|8390.9|8389.6|8388.6|8387.3|568
1644998700000|2022-02-16 08:05:00|8390.1|8388.6|8390.6|8389.1|8391.7|8390.5|8389.5|8388.2|512
1644999000000|2022-02-16 08:10:00|8390.2|8389.3|8390.7|8389.8|8392.3|8391.1|8390.2|8388.9|512
1644999300000|2022-02-16 08:15:00|8390.8|8389.9|8391|8390.1|8391.7|8390.6|8389.3|8388.2|551
1644999600000|2022-02-16 08:20:00|8391.1|8390.2|8394.2|8393.3|8394.9|8394|8389.9|8389|628
1644999900000|2022-02-16 08:25:00|8394.3|8393.4|8398|8396.5|8398.1|8396.7|8393.6|8392.3|601
1645000200000|2022-02-16 08:30:00|8397.9|8396.4|8396.9|8396|8397.9|8396.8|8394.6|8393.7|457
1645000500000|2022-02-16 08:35:00|8397|8396.1|8397.7|8396.8|8398.6|8397.5|8395.2|8394.3|472
1645000800000|2022-02-16 08:40:00|8397.6|8396.7|8401.5|8400.6|8402.3|8401.1|8397.4|8396.1|580
1645001100000|2022-02-16 08:45:00|8401.6|8400.7|8399.6|8398.7|8401.7|8400.8|8399.1|8397.9|447
1645001400000|2022-02-16 08:50:00|8399.7|8398.8|8397.1|8396.2|8403.2|8402|8394.9|8394|543
1645001700000|2022-02-16 08:55:00|8397|8396.1|8396.3|8394.8|8397.1|8396.2|8392.4|8391.4|481
1645002000000|2022-02-16 09:00:00|8395.9|8395|8389.8|8388.9|8396.3|8395.1|8389.8|8388.8|474
1645002300000|2022-02-16 09:05:00|8389.9|8389|8389.8|8388.9|8391.4|8390.1|8387.7|8386.6|686
1645002600000|2022-02-16 09:10:00|8390|8389.1|8386.8|8385.9|8392|8390.9|8386.3|8385.4|521
1645002900000|2022-02-16 09:15:00|8386.5|8385.6|8386.8|8385.9|8388.4|8387.3|8385.6|8384.6|472
1645003200000|2022-02-16 09:20:00|8386.9|8386|8386.9|8386|8389.5|8388.4|8386.9|8385.8|494
1645003500000|2022-02-16 09:25:00|8387.2|8385.7|8387.8|8386.3|8388.7|8387.8|8384.8|8383.6|500
1645003800000|2022-02-16 09:30:00|8388|8386.5|8391|8390.1|8391.8|8390.7|8387.3|8386.3|493
1645004100000|2022-02-16 09:35:00|8390.9|8390|8389.8|8388.9|8391.6|8390.6|8388.5|8387.3|544
1645004400000|2022-02-16 09:40:00|8389.9|8389|8391.9|8390.4|8393.1|8391.9|8389.6|8388.7|531
1645004700000|2022-02-16 09:45:00|8392|8390.5|8391|8390.1|8392.7|8391.5|8390.5|8389.4|449
1645005000000|2022-02-16 09:50:00|8390.9|8390|8387.8|8386.9|8390.9|8390|8387.4|8386.3|415
1645005300000|2022-02-16 09:55:00|8387.9|8387|8389.7|8388.2|8390.3|8389.1|8386.1|8384.9|461
1645005600000|2022-02-16 10:00:00|8389.6|8388.1|8390.2|8389.3|8390.3|8389.4|8387.7|8386.5|469
1645005900000|2022-02-16 10:05:00|8390.3|8389.4|8391|8390.1|8394.1|8392.9|8390.3|8389.3|524
1645006200000|2022-02-16 10:10:00|8391.1|8390.2|8393|8392.1|8395.5|8394.4|8390.2|8389.1|465
1645006500000|2022-02-16 10:15:00|8392.8|8391.9|8395.7|8394.2|8396.5|8395.3|8392.6|8391.5|535
1645006800000|2022-02-16 10:20:00|8395.6|8394.1|8390.8|8389.9|8395.7|8394.4|8390.6|8389.5|531
1645007100000|2022-02-16 10:25:00|8391|8390.1|8390.9|8389.4|8391.8|8390.7|8389.2|8388.2|540
1645007400000|2022-02-16 10:30:00|8390.5|8389.6|8392.9|8392|8394.8|8393.8|8389.9|8388.6|513
1645007700000|2022-02-16 10:35:00|8393|8392.1|8391.9|8391|8393.9|8393|8391.2|8390|436
1645008000000|2022-02-16 10:40:00|8392.1|8391.2|8391.3|8390.4|8393.7|8392.8|8390.5|8389.2|462
1645008300000|2022-02-16 10:45:00|8391.4|8390.5|8390.8|8389.9|8392.6|8391.6|8390.2|8389|374
1645008600000|2022-02-16 10:50:00|8390.9|8390|8392.3|8391.4|8393.4|8392.5|8390.3|8389.2|381
1645008900000|2022-02-16 10:55:00|8392.4|8391.5|8388.1|8387.2|8392.4|8391.5|8385.4|8384.1|528
1645009200000|2022-02-16 11:00:00|8388|8387.1|8387.4|8386.5|8388.5|8387.3|8385.9|8384.9|477
1645009500000|2022-02-16 11:05:00|8387.1|8386.2|8384.5|8383.6|8387.9|8386.8|8384.4|8383.2|425
1645009800000|2022-02-16 11:10:00|8384.4|8383.5|8385.4|8384.5|8386.3|8385.2|8384.1|8383|304
1645010100000|2022-02-16 11:15:00|8385.5|8384.6|8386.1|8385.2|8387.4|8386.4|8384.8|8383.8|333
1645010400000|2022-02-16 11:20:00|8386.2|8385.3|8385.2|8384.3|8386.5|8385.4|8384.6|8383.7|263
1645010700000|2022-02-16 11:25:00|8385.1|8384.2|8388.5|8387|8388.5|8387.2|8385|8383.8|271
1645011000000|2022-02-16 11:30:00|8388.4|8386.9|8390.9|8389.4|8390.9|8389.7|8388.1|8386.9|455
1645011300000|2022-02-16 11:35:00|8390.8|8389.3|8391.6|8390.7|8392.5|8391.3|8390|8388.7|490
1645011600000|2022-02-16 11:40:00|8391.7|8390.8|8393.2|8392.3|8393.4|8392.5|8390.5|8389.3|392
1645011900000|2022-02-16 11:45:00|8393.3|8392.4|8392.8|8391.9|8395|8393.9|8392.4|8391.4|330
1645012200000|2022-02-16 11:50:00|8392.9|8392|8393.8|8392.9|8394.5|8393.6|8391.5|8390.3|449
1645012500000|2022-02-16 11:55:00|8393.9|8393|8397.6|8396.7|8398.8|8397.6|8393.4|8392.4|549
1645012800000|2022-02-16 12:00:00|8397.7|8396.8|8394.9|8394|8398.8|8397.9|8394.6|8393.7|388
1645013100000|2022-02-16 12:05:00|8394.8|8393.9|8395.1|8393.6|8396.3|8395.2|8393.7|8392.8|282
1645013400000|2022-02-16 12:10:00|8394.8|8393.9|8391.8|8390.9|8395.5|8394.6|8391.7|8390.8|366
1645013700000|2022-02-16 12:15:00|8391.7|8390.8|8391.2|8390.3|8392.6|8391.7|8391.1|8390.2|304
1645014000000|2022-02-16 12:20:00|8391.1|8390.2|8393.4|8392.5|8396.9|8395.4|8390.5|8389.6|495
1645014300000|2022-02-16 12:25:00|8393.5|8392.6|8391.5|8390.6|8393.5|8392.6|8389.2|8388.2|533
1645014600000|2022-02-16 12:30:00|8391.6|8390.7|8391.9|8391|8392.5|8391.4|8390.2|8389|308
1645014900000|2022-02-16 12:35:00|8391.8|8390.9|8391.8|8390.9|8392.9|8392|8390.2|8389.1|424
1645015200000|2022-02-16 12:40:00|8391.9|8391|8390.8|8389.9|8392.3|8391.2|8389.8|8388.9|397
1645015500000|2022-02-16 12:45:00|8390.9|8390|8389.6|8388.7|8391.5|8390.6|8388.3|8387.4|404
1645015800000|2022-02-16 12:50:00|8389.8|8388.9|8390.9|8390|8392.2|8391|8388.9|8387.7|480
1645016100000|2022-02-16 12:55:00|8390.7|8389.8|8386.5|8385.6|8392.4|8391.1|8385.5|8384.6|599
1645016400000|2022-02-16 13:00:00|8386.6|8385.7|8385.4|8384.5|8388.2|8387.1|8385.3|8384.4|443
1645016700000|2022-02-16 13:05:00|8385.3|8384.4|8392.6|8391.7|8393|8391.7|8385|8384.1|409
1645017000000|2022-02-16 13:10:00|8392.5|8391.6|8394.5|8393|8394.8|8393.7|8391.7|8390.8|312
1645017300000|2022-02-16 13:15:00|8394.4|8392.9|8391.9|8391|8395.8|8394.7|8391.8|8390.8|426
1645017600000|2022-02-16 13:20:00|8391.8|8390.9|8389.5|8388.6|8392.1|8391.2|8388.4|8387.5|389
1645017900000|2022-02-16 13:25:00|8389.6|8388.7|8392|8385.7|8393.3|8389.1|8388.5|8385.7|501
1645018200000|2022-02-16 13:30:00|8391.4|8386.1|8388.9|8388|8393.4|8389.5|8386.4|8383.4|963
1645018500000|2022-02-16 13:35:00|8388.8|8387.9|8385.8|8384.9|8389.4|8388.3|8385.7|8384.8|566
1645018800000|2022-02-16 13:40:00|8385.9|8385|8385.5|8384.6|8387.4|8386.5|8384.4|8383.3|507
1645019100000|2022-02-16 13:45:00|8385.6|8384.7|8385.6|8384.7|8386.7|8385.8|8385.1|8384.2|568
1645019400000|2022-02-16 13:50:00|8385.5|8384.6|8388.6|8387.7|8389.1|8388.2|8382.5|8381.3|752
1645019700000|2022-02-16 13:55:00|8388.5|8387.6|8386.4|8385.5|8389|8388.1|8384.6|8383.7|601
1645020000000|2022-02-16 14:00:00|8386.5|8385.6|8384.4|8383.5|8387.5|8386.6|8384.4|8383.5|565
1645020300000|2022-02-16 14:05:00|8384.5|8383.6|8383.1|8382.2|8385|8384.1|8383|8382|420
1645020600000|2022-02-16 14:10:00|8383.2|8382.3|8383.2|8381.7|8383.7|8382.8|8381.1|8380.2|465
1645020900000|2022-02-16 14:15:00|8383.3|8381.8|8380.4|8379.5|8384|8382.8|8380.3|8379.4|538
1645021200000|2022-02-16 14:20:00|8380.3|8379.4|8380.4|8379.5|8381|8380.1|8378.9|8378|456
1645021500000|2022-02-16 14:25:00|8380.3|8379.4|8375.4|8373.9|8380.6|8379.6|8375.1|8373.9|574
1645021800000|2022-02-16 14:30:00|8375.2|8374.3|8373.9|8373|8375.8|8374.6|8373|8372.1|757
1645022100000|2022-02-16 14:35:00|8374|8373.1|8374.1|8373.2|8376.9|8375.8|8373.7|8372.8|727
1645022400000|2022-02-16 14:40:00|8374.2|8373.3|8374.1|8373.2|8377.1|8376.2|8372.7|8371.6|669
1645022700000|2022-02-16 14:45:00|8373.9|8373|8370.3|8369.4|8374.9|8373.7|8369.3|8368.2|790
1645023000000|2022-02-16 14:50:00|8370.4|8369.5|8372.9|8372|8373.5|8372.6|8369.4|8368.5|604
1645023300000|2022-02-16 14:55:00|8373|8372.1|8373.4|8372.5|8374.6|8373.7|8372.6|8371.5|411
1645023600000|2022-02-16 15:00:00|8373.5|8372.6|8370.4|8369.5|8373.5|8372.6|8368.3|8367.4|576
1645023900000|2022-02-16 15:05:00|8370.5|8369.6|8372.1|8371.2|8373.1|8372|8369.1|8368.2|489
1645024200000|2022-02-16 15:10:00|8371.9|8371|8369.9|8369|8372.7|8371.7|8369.9|8368.8|484
1645024500000|2022-02-16 15:15:00|8370|8369.1|8371.6|8370.7|8374.4|8373.5|8369.8|8368.7|540
1645024800000|2022-02-16 15:20:00|8371.7|8370.8|8371.2|8370.3|8372.7|8371.6|8369.9|8368.8|485
1645025100000|2022-02-16 15:25:00|8371.1|8370.2|8374.4|8373.5|8375.1|8374.2|8370.7|8369.8|524
1645025400000|2022-02-16 15:30:00|8374.5|8373.6|8376.3|8375.4|8377.7|8376.5|8374.5|8373.4|565
1645025700000|2022-02-16 15:35:00|8376.4|8375.5|8368.1|8367.2|8376.6|8375.7|8368|8367.1|563
1645026000000|2022-02-16 15:40:00|8368.2|8367.3|8369.1|8368.2|8370.2|8369.3|8365.7|8364.8|639
1645026300000|2022-02-16 15:45:00|8369.2|8368.3|8371.9|8371|8372.5|8371.3|8368.3|8367.4|674
1645026600000|2022-02-16 15:50:00|8371.8|8370.9|8370|8369.1|8372.1|8371.2|8369.9|8368.9|422
1645026900000|2022-02-16 15:55:00|8370.1|8369.2|8369.7|8368.8|8372.6|8371.7|8367.9|8366.7|620
1645027200000|2022-02-16 16:00:00|8369.9|8369|8371|8370.1|8372|8371.1|8369.6|8368.5|593
1645027500000|2022-02-16 16:05:00|8371.1|8370.2|8370|8369.1|8371.6|8370.7|8369.6|8368.3|555
1645027800000|2022-02-16 16:10:00|8369.9|8369|8371.6|8370.7|8372.1|8371.2|8369.7|8368.5|325
1645028100000|2022-02-16 16:15:00|8371.4|8370.5|8373.6|8372.7|8374.4|8373.4|8371|8370.1|329
1645028400000|2022-02-16 16:20:00|8373.7|8372.8|8373.9|8373|8375.4|8374.3|8373.4|8372.3|344
1645028700000|2022-02-16 16:25:00|8373.8|8372.9|8374.7|8373.8|8375.3|8374.4|8373.3|8372.3|392
1645029000000|2022-02-16 16:30:00|8374.6|8373.7|8376.1|8374.6|8376.1|8375|8373.8|8372.9|382
1645029300000|2022-02-16 16:35:00|8375.7|8374.8|8376|8375.1|8376.3|8375.3|8375.3|8374.3|246
1645029600000|2022-02-16 16:40:00|8375.9|8375|8378|8377.1|8378.3|8377.2|8375.9|8375|327
1645029900000|2022-02-16 16:45:00|8378.1|8377.2|8379|8378.1|8379.8|8378.6|8377.9|8377|280
1645030200000|2022-02-16 16:50:00|8379.1|8378.2|8378.2|8377.3|8379.4|8378.5|8377.6|8376.7|294
1645030500000|2022-02-16 16:55:00|8378.3|8377.4|8379.1|8378.2|8379.9|8379|8377.4|8376.3|389
1645030800000|2022-02-16 17:00:00|8379|8378.1|8377.6|8376.7|8379|8378.1|8377.3|8376.4|249
1645031100000|2022-02-16 17:05:00|8377.5|8376.6|8380.2|8379.3|8380.3|8379.4|8376.8|8375.9|286
1645031400000|2022-02-16 17:10:00|8380.1|8379.2|8377.4|8376.5|8380.3|8379.3|8376.3|8375.4|256
1645031700000|2022-02-16 17:15:00|8377.3|8376.4|8375.6|8374.7|8378.1|8377.2|8375.2|8374.2|270
1645032000000|2022-02-16 17:20:00|8375.5|8374.6|8376.5|8375.6|8377|8376.1|8374.5|8373.6|312
1645032300000|2022-02-16 17:25:00|8376.4|8375.5|8375.4|8374.5|8376.8|8375.9|8375.2|8373.9|310
1645032600000|2022-02-16 17:30:00|8375.5|8374.6|8376.4|8375.5|8376.9|8376|8375|8373.9|377
1645032900000|2022-02-16 17:35:00|8376.5|8375.6|8375.9|8375|8377.5|8376.6|8375.6|8374.7|327
1645033200000|2022-02-16 17:40:00|8376|8375.1|8377.1|8376.2|8377.3|8376.4|8376|8375.1|214
1645033500000|2022-02-16 17:45:00|8377.2|8376.3|8376.6|8375.7|8377.4|8376.4|8376|8375|207
1645033800000|2022-02-16 17:50:00|8376.7|8375.8|8376.8|8375.9|8377.5|8376.6|8375.8|8374.9|214
1645034100000|2022-02-16 17:55:00|8376.9|8376|8375.9|8375|8377|8376.1|8375.6|8374.6|230
1645034400000|2022-02-16 18:00:00|8375.8|8374.9|8375.5|8374.6|8376.7|8375.6|8375.2|8374.2|355
1645034700000|2022-02-16 18:05:00|8375.7|8374.2|8374.6|8373.7|8376|8374.8|8374.5|8373.4|322
1645035000000|2022-02-16 18:10:00|8374.5|8373.6|8373.5|8372.6|8375.9|8374.9|8373.5|8372.4|275
1645035300000|2022-02-16 18:15:00|8373.6|8372.7|8373.7|8372.2|8374.4|8373.2|8373.2|8372.1|212
1645035600000|2022-02-16 18:20:00|8373.3|8372.4|8374|8373.1|8374.5|8373.4|8372.9|8372|264
1645035900000|2022-02-16 18:25:00|8373.9|8373|8374.7|8373.8|8375|8373.9|8373.8|8372.6|234
1645036200000|2022-02-16 18:30:00|8375|8374.1|8376.7|8375.8|8377.6|8376.4|8374.8|8373.8|244
1645036500000|2022-02-16 18:35:00|8376.6|8375.7|8377.5|8376.6|8379.5|8378.3|8376.5|8375.4|270
1645036800000|2022-02-16 18:40:00|8377.6|8376.7|8379.6|8378.7|8380.2|8378.9|8377.3|8376.2|260
1645037100000|2022-02-16 18:45:00|8379.5|8378.6|8379.3|8378.4|8380.8|8379.7|8378.3|8377.3|333
1645037400000|2022-02-16 18:50:00|8379.2|8378.3|8378.1|8377.2|8379.7|8378.7|8376.5|8375.6|417
1645037700000|2022-02-16 18:55:00|8378|8377.1|8379.2|8374.6|8380.1|8378.6|8377.7|8374.6|366
1645038000000|2022-02-16 19:00:00|8379.1|8375.5|8378.7|8377.8|8381.6|8380.1|8377.3|8372.4|745
1645038300000|2022-02-16 19:05:00|8378.8|8377.9|8380.5|8379.6|8380.7|8379.8|8377.6|8376.5|782
1645038600000|2022-02-16 19:10:00|8380.6|8379.7|8381.7|8380.8|8382|8381.1|8379.7|8378.8|580
1645038900000|2022-02-16 19:15:00|8381.6|8380.7|8379.3|8378.4|8382.1|8381.2|8379|8377.8|395
1645039200000|2022-02-16 19:20:00|8379.4|8378.5|8378.9|8378|8382.2|8381|8378.2|8377.3|573
1645039500000|2022-02-16 19:25:00|8378.8|8377.9|8378.6|8377.7|8379.1|8378|8377.2|8376.1|394
1645039800000|2022-02-16 19:30:00|8378.5|8377.6|8379.3|8377.8|8379.5|8378.6|8377.6|8376.3|589
1645040100000|2022-02-16 19:35:00|8379.1|8378.2|8378.6|8377.7|8380.9|8379.7|8377.5|8376.4|497
1645040400000|2022-02-16 19:40:00|8378.9|8378|8378.9|8378|8379.5|8378.6|8377.9|8376.8|387
1645040700000|2022-02-16 19:45:00|8379|8378.1|8378.5|8377.6|8380.3|8379.2|8378.2|8377.3|303
1645041000000|2022-02-16 19:50:00|8378.6|8377.7|8378.6|8377.7|8379.8|8378.9|8378.3|8377.3|301
1645041300000|2022-02-16 19:55:00|8378.8|8377.9|8375.8|8374.9|8378.8|8377.9|8375.5|8374.6|371
1645041600000|2022-02-16 20:00:00|8375.9|8375|8377.6|8376.7|8378.1|8376.9|8375.7|8374.8|408
1645041900000|2022-02-16 20:05:00|8377.5|8376.6|8377.5|8376.6|8378.2|8377|8376.8|8375.7|287
1645042200000|2022-02-16 20:10:00|8377.4|8376.5|8377.5|8376.6|8378.7|8377.4|8377.1|8375.9|289
1645042500000|2022-02-16 20:15:00|8377.6|8376.7|8376.2|8374.7|8378|8377.1|8375.9|8374.7|261
1645042800000|2022-02-16 20:20:00|8376|8375.1|8374.9|8374|8376.6|8375.7|8374.7|8373.5|291
1645043100000|2022-02-16 20:25:00|8375|8374.1|8375.7|8374.8|8376.1|8375|8374|8373.1|352
1645043400000|2022-02-16 20:30:00|8376|8374.5|8375.3|8373.8|8377.1|8376|8374.9|8373.8|376
1645043700000|2022-02-16 20:35:00|8375.4|8373.9|8375.7|8374.8|8376.3|8375.2|8374.7|8373.5|262
1645044000000|2022-02-16 20:40:00|8376.1|8375.2|8375.3|8373.8|8376.4|8375.2|8375.1|8373.8|264
1645044300000|2022-02-16 20:45:00|8375.4|8373.9|8375.6|8374.7|8376.2|8375|8374|8372.8|284
1645044600000|2022-02-16 20:50:00|8375.5|8374.6|8375.9|8375|8376.6|8375.5|8375|8373.9|312
1645044900000|2022-02-16 20:55:00|8375.8|8374.9|8374|8372.5|8376.2|8375|8373.6|8372.4|423
1645045200000|2022-02-16 21:00:00|8373.8|8372.9|8371.6|8370.1|8375.1|8373.8|8371.6|8370.1|360
1645045500000|2022-02-16 21:05:00|8371.9|8370.4|8373.3|8371.8|8373.8|8372.5|8371.8|8370.3|176
1645045800000|2022-02-16 21:10:00|8373.2|8371.7|8373.5|8372|8373.7|8372.2|8372.5|8371.1|164
1645046100000|2022-02-16 21:15:00|8373.6|8372.1|8372.8|8371.3|8374|8372.8|8372.6|8371.3|137
1645046400000|2022-02-16 21:20:00|8372.9|8371.4|8373.7|8372.2|8374.2|8372.7|8372.1|8371|197
1645046700000|2022-02-16 21:25:00|8373.8|8372.3|8372.6|8371.1|8375|8373.6|8372.3|8371|224
1645047000000|2022-02-16 21:30:00|8372.7|8371.2|8373.5|8372|8374.2|8373.1|8372.4|8371.1|192
1645047300000|2022-02-16 21:35:00|8373.6|8372.1|8373|8371.5|8373.8|8372.4|8372.7|8371.3|171
1645047600000|2022-02-16 21:40:00|8372.9|8371.4|8374.4|8372.9|8374.5|8373|8372.3|8370.9|178
1645047900000|2022-02-16 21:45:00|8374.5|8373|8374.2|8372.7|8374.7|8373.2|8373.9|8372.4|135
1645048200000|2022-02-16 21:50:00|8374.1|8372.6|8374|8372.5|8374.3|8372.8|8373.3|8371.8|177
1645048500000|2022-02-16 21:55:00|8374.1|8372.6|8377.6|8366.6|8380.1|8372.9|8372.8|8366.5|727
1645048800000|2022-02-16 22:00:00|8378.2|8367.2|8376.7|8365.7|8379.2|8368.2|8376|8365|92
1645049100000|2022-02-16 22:05:00|8376.8|8365.8|8378.8|8367.8|8379.5|8368.5|8376.7|8365.7|117
1645049400000|2022-02-16 22:10:00|8378.6|8368.9|8379|8368.8|8379.9|8369.2|8377.7|8366.7|167
1645049700000|2022-02-16 22:15:00|8379.8|8369|8380.1|8369.1|8380.3|8369.4|8376.9|8365.9|214
1645050000000|2022-02-16 22:20:00|8379|8368|8380.5|8369.5|8381.6|8371.7|8377.7|8366.7|213
1645050300000|2022-02-16 22:25:00|8379.7|8370.9|8379.8|8369.7|8380.8|8371.1|8377.2|8366.2|166
1645050600000|2022-02-16 22:30:00|8380.5|8369.5|8378.8|8367.8|8381.6|8372|8375.8|8364.8|478
1645050900000|2022-02-16 22:35:00|8378.9|8367.9|8379.8|8369.8|8380.2|8370.6|8376.8|8367.3|288
1645051200000|2022-02-16 22:40:00|8379.5|8369.9|8379.1|8372.2|8381.6|8372.9|8376|8366.5|388
1645051500000|2022-02-16 22:45:00|8378.7|8372|8378.9|8373|8380.5|8373|8377.8|8371.1|254
1645051800000|2022-02-16 22:50:00|8378.8|8372.9|8379|8372.8|8381.9|8373.4|8378.6|8370.3|285
1645052100000|2022-02-16 22:55:00|8378.7|8372.7|8379.1|8372.5|8380.6|8373.1|8378.3|8370.7|287
1645052400000|2022-02-16 23:00:00|8378.3|8372.9|8376.8|8375.3|8380.9|8375.4|8375.6|8371.5|752
1645052700000|2022-02-16 23:05:00|8376.9|8375.4|8377.7|8376.2|8378.9|8376.7|8376.6|8375.1|299
1645053000000|2022-02-16 23:10:00|8377.6|8376.1|8378|8376.5|8378.9|8377.1|8377|8375.3|198
1645053300000|2022-02-16 23:15:00|8377.9|8376.4|8376.7|8375.2|8378.4|8376.9|8376|8374.5|217
1645053600000|2022-02-16 23:20:00|8376.6|8375.1|8377.5|8376|8378.1|8376.6|8376.6|8375.1|209
1645053900000|2022-02-16 23:25:00|8377.6|8376.1|8377.6|8376.1|8378|8376.5|8377.2|8375.7|156
1645054200000|2022-02-16 23:30:00|8377.5|8376|8376.4|8374.9|8377.7|8376.2|8376.1|8374.6|136
1645054500000|2022-02-16 23:35:00|8376.3|8374.8|8376.4|8374.9|8377.2|8375.7|8376.1|8374.6|156
1645054800000|2022-02-16 23:40:00|8376.3|8374.8|8374.3|8372.8|8377.4|8375.9|8373.4|8371.9|353
1645055100000|2022-02-16 23:45:00|8374.2|8372.7|8372.7|8371.2|8374.4|8372.9|8371.4|8369.9|456
1645055400000|2022-02-16 23:50:00|8372.8|8371.3|8373|8371.5|8374|8372.5|8372.6|8371.1|186
1645055700000|2022-02-16 23:55:00|8373.2|8371.7|8374.4|8372.9|8374.5|8373|8373.1|8371.6|151
1645056000000|2022-02-17 00:00:00|8374.6|8373.1|8374.6|8373.1|8375.7|8374.4|8373.7|8372.7|317
1645056300000|2022-02-17 00:05:00|8374.7|8373.2|8373.8|8372.3|8374.8|8373.6|8373.5|8372.2|199
1645056600000|2022-02-17 00:10:00|8373.5|8372.6|8373|8371.5|8373.9|8372.9|8372.4|8371.1|242
1645056900000|2022-02-17 00:15:00|8372.9|8371.4|8372.8|8371.9|8373.9|8372.8|8372.3|8371|193
1645057200000|2022-02-17 00:20:00|8373|8372.1|8373.4|8371.9|8373.9|8372.6|8372.6|8371.4|185
1645057500000|2022-02-17 00:25:00|8373.5|8372|8373.5|8372|8373.7|8372.6|8372.2|8370.9|192
1645057800000|2022-02-17 00:30:00|8373.4|8371.9|8374.1|8373.2|8375.1|8373.7|8373.2|8371.8|200
1645058100000|2022-02-17 00:35:00|8374.3|8372.8|8374.3|8372.8|8374.6|8373.3|8373.3|8371.8|125
1645058400000|2022-02-17 00:40:00|8374.4|8372.9|8374.9|8374|8375.1|8374.2|8374.2|8372.8|140
1645058700000|2022-02-17 00:45:00|8374.8|8373.9|8375.5|8374.6|8375.8|8374.8|8374.6|8373.3|231
1645059000000|2022-02-17 00:50:00|8375.6|8374.7|8377.2|8376.3|8377.6|8376.7|8375.5|8374.6|252
1645059300000|2022-02-17 00:55:00|8377.3|8375.8|8376.7|8375.2|8377.9|8377|8375.8|8374.6|325
1645059600000|2022-02-17 01:00:00|8376.6|8375.1|8375.6|8374.7|8377.3|8376.2|8375.5|8374.4|236
1645059900000|2022-02-17 01:05:00|8375.4|8374.5|8376.4|8374.9|8376.6|8375.4|8375.3|8374.4|189
1645060200000|2022-02-17 01:10:00|8376.1|8375.2|8376.1|8375.2|8376.9|8375.6|8375.4|8374.2|300
1645060500000|2022-02-17 01:15:00|8376|8375.1|8375.5|8374.6|8376.4|8375.2|8375.3|8374.2|282
1645060800000|2022-02-17 01:20:00|8375.4|8374.5|8375.9|8374.4|8376.4|8375|8375.4|8374.2|236
1645061100000|2022-02-17 01:25:00|8376|8374.5|8375.5|8374.6|8376.2|8375.1|8375.4|8374.2|227
1645061400000|2022-02-17 01:30:00|8375.6|8374.7|8375.4|8374.5|8375.9|8374.9|8374.7|8373.7|230
1645061700000|2022-02-17 01:35:00|8375.3|8374.4|8376.9|8376|8376.9|8376|8375.1|8374|168
1645062000000|2022-02-17 01:40:00|8376.8|8375.9|8376.4|8375.5|8377|8376.1|8376.2|8375.2|209
1645062300000|2022-02-17 01:45:00|8376.3|8375.4|8376.2|8375.3|8377.1|8375.9|8376|8374.9|200
1645062600000|2022-02-17 01:50:00|8376.1|8375.2|8375.6|8374.7|8376.6|8375.4|8375.4|8374.3|181
1645062900000|2022-02-17 01:55:00|8375.7|8374.8|8375.4|8374.5|8376.3|8375.1|8374.7|8373.4|221
1645063200000|2022-02-17 02:00:00|8375.7|8374.2|8375.7|8374.2|8376.3|8375.2|8374.6|8373.4|195
1645063500000|2022-02-17 02:05:00|8375.6|8374.1|8376.1|8375.2|8376.6|8375.5|8375.2|8374|188
1645063800000|2022-02-17 02:10:00|8376.2|8375.3|8375.3|8374.4|8376.9|8375.9|8375.1|8373.9|270
1645064100000|2022-02-17 02:15:00|8375.2|8374.3|8375.5|8374.6|8375.8|8374.7|8374.9|8373.7|177
1645064400000|2022-02-17 02:20:00|8375.4|8374.5|8376|8374.5|8376.7|8375.6|8375.3|8374.2|250
1645064700000|2022-02-17 02:25:00|8375.9|8374.4|8375|8374.1|8375.9|8374.9|8374.9|8373.8|144
1645065000000|2022-02-17 02:30:00|8375.1|8374.2|8376.2|8374.7|8376.2|8375|8374.6|8373.5|203
1645065300000|2022-02-17 02:35:00|8376.1|8374.6|8375.8|8374.3|8376.2|8374.9|8375.2|8373.9|173
1645065600000|2022-02-17 02:40:00|8375.9|8374.4|8376.1|8375.2|8376.6|8375.5|8375.5|8374.4|130
1645065900000|2022-02-17 02:45:00|8376.2|8375.3|8377.2|8375.7|8377.3|8376.2|8375.5|8374.5|184
1645066200000|2022-02-17 02:50:00|8377.3|8375.8|8377|8376.1|8378|8376.8|8376.7|8375.7|128
1645066500000|2022-02-17 02:55:00|8376.9|8376|8376.1|8375.2|8377.4|8376.2|8375.9|8374.9|184
1645066800000|2022-02-17 03:00:00|8376|8375.1|8375.8|8374.3|8376.4|8375.5|8375.1|8374.2|212
1645067100000|2022-02-17 03:05:00|8375.7|8374.2|8374.4|8373.5|8375.7|8374.7|8373.9|8372.8|243
1645067400000|2022-02-17 03:10:00|8374.5|8373.6|8372.8|8371.9|8374.5|8373.6|8372.6|8371.5|278
1645067700000|2022-02-17 03:15:00|8372.7|8371.8|8372.6|8371.7|8373.3|8372.1|8372.2|8371.2|199
1645068000000|2022-02-17 03:20:00|8372.5|8371.6|8373.5|8372.6|8374|8372.8|8372.3|8371.3|161
1645068300000|2022-02-17 03:25:00|8373.6|8372.7|8374|8372.5|8374.1|8372.9|8373.2|8372|143
1645068600000|2022-02-17 03:30:00|8373.9|8372.4|8373.5|8372.6|8374|8372.8|8373.1|8371.9|193
1645068900000|2022-02-17 03:35:00|8373.6|8372.7|8372.4|8371.5|8373.6|8372.7|8372.2|8371|203
1645069200000|2022-02-17 03:40:00|8372.5|8371.6|8372|8371.1|8372.7|8371.7|8371.6|8370.4|175
1645069500000|2022-02-17 03:45:00|8371.9|8371|8372.2|8371.3|8372.6|8371.6|8371.7|8370.5|154
1645069800000|2022-02-17 03:50:00|8372|8371.1|8369.4|8367.9|8372.5|8371.2|8369.1|8367.6|511
1645070100000|2022-02-17 03:55:00|8369.3|8367.8|8360.1|8358.6|8370.9|8369.4|8355.6|8354.1|1645
1645070400000|2022-02-17 04:00:00|8360.2|8358.7|8355.1|8353.6|8361.5|8360|8353.3|8351.6|1689
1645070700000|2022-02-17 04:05:00|8354.8|8353.3|8357.2|8355.7|8357.9|8356.8|8354.2|8352.7|1242
1645071000000|2022-02-17 04:10:00|8357.3|8355.8|8363.4|8361.9|8364.8|8363.3|8356.1|8354.6|1356
1645071300000|2022-02-17 04:15:00|8363.3|8361.8|8361|8359.5|8364.1|8362.6|8360.1|8358.6|1043
1645071600000|2022-02-17 04:20:00|8360.6|8359.7|8359.3|8357.8|8361|8359.7|8358.5|8357|772
1645071900000|2022-02-17 04:25:00|8359.4|8357.9|8358.4|8356.9|8359.7|8358.2|8357|8355.5|443
1645072200000|2022-02-17 04:30:00|8358.5|8357|8359.5|8358|8360.9|8359.4|8357.8|8356.3|502
1645072500000|2022-02-17 04:35:00|8359.6|8358.1|8358.7|8357.2|8360.5|8359.4|8358.3|8357.2|411
1645072800000|2022-02-17 04:40:00|8358.8|8357.3|8360.4|8358.9|8361|8359.8|8358.1|8356.6|463
1645073100000|2022-02-17 04:45:00|8360.3|8358.8|8359.1|8357.6|8360.8|8359.7|8358.6|8357.3|410
1645073400000|2022-02-17 04:50:00|8359.2|8357.7|8358.5|8357|8359.5|8358.4|8358|8356.7|382
1645073700000|2022-02-17 04:55:00|8358.1|8357.2|8358.2|8356.7|8358.8|8357.6|8357.3|8356.1|390
1645074000000|2022-02-17 05:00:00|8358.3|8356.8|8359.4|8357.9|8359.8|8358.6|8358.1|8356.7|404
1645074300000|2022-02-17 05:05:00|8359.5|8358|8360.7|8359.2|8361.8|8360.6|8358.9|8357.7|569
1645074600000|2022-02-17 05:10:00|8360.4|8359.5|8360.8|8359.3|8361.5|8360.3|8360.2|8359|339
1645074900000|2022-02-17 05:15:00|8360.4|8359.5|8361.2|8360.3|8361.4|8360.3|8360.4|8359.3|277
1645075200000|2022-02-17 05:20:00|8361.1|8360.2|8360.9|8359.4|8361.5|8360.3|8359.8|8358.7|308
1645075500000|2022-02-17 05:25:00|8360.8|8359.3|8361.3|8359.8|8362.1|8361.2|8360.4|8359.2|376
1645075800000|2022-02-17 05:30:00|8361.2|8359.7|8360.7|8359.8|8361.8|8360.4|8360.2|8359.2|389
1645076100000|2022-02-17 05:35:00|8360.8|8359.9|8361.6|8360.1|8361.7|8360.5|8360.5|8359.4|284
1645076400000|2022-02-17 05:40:00|8361.7|8360.2|8362.5|8361|8363.1|8361.9|8361.3|8359.9|278
1645076700000|2022-02-17 05:45:00|8362.4|8360.9|8362.5|8361.6|8363.1|8361.9|8361.6|8360.4|278
1645077000000|2022-02-17 05:50:00|8362.4|8361.5|8361.5|8360|8362.6|8361.5|8361.2|8360|269
1645077300000|2022-02-17 05:55:00|8361.4|8359.9|8361.3|8359.8|8362|8360.7|8360.9|8359.8|217
1645077600000|2022-02-17 06:00:00|8361.4|8359.9|8362.1|8361.2|8362.4|8361.3|8361.2|8359.9|163
1645077900000|2022-02-17 06:05:00|8362|8361.1|8361.6|8360.7|8362.5|8361.4|8360.6|8359.4|337
1645078200000|2022-02-17 06:10:00|8361.7|8360.8|8363.4|8361.9|8363.4|8362.4|8361.4|8360.2|292
1645078500000|2022-02-17 06:15:00|8363.5|8362|8363.3|8362.4|8364.5|8363.4|8362.9|8361.8|329
1645078800000|2022-02-17 06:20:00|8363.6|8362.1|8363.3|8362.4|8363.7|8362.5|8362.5|8361.3|265
1645079100000|2022-02-17 06:25:00|8363.2|8362.3|8365.3|8363.8|8365.6|8364.1|8362.1|8360.6|379
1645079400000|2022-02-17 06:30:00|8365.2|8363.7|8364.5|8363.6|8367.6|8366.1|8363.5|8361.5|890
1645079700000|2022-02-17 06:35:00|8364.9|8363.4|8362.6|8361.7|8365|8363.9|8362.3|8361.1|369
1645080000000|2022-02-17 06:40:00|8362.5|8361.6|8362.6|8361.7|8364.1|8362.9|8361.9|8360.8|324
1645080300000|2022-02-17 06:45:00|8362.7|8361.8|8362.4|8361.5|8363.5|8362.6|8361.5|8360.2|390
1645080600000|2022-02-17 06:50:00|8362.5|8361.6|8364.4|8363.5|8365.3|8364.4|8362.3|8361.1|364
1645080900000|2022-02-17 06:55:00|8364.5|8363.6|8363.3|8362.4|8364.8|8363.9|8362.8|8361.8|438
1645081200000|2022-02-17 07:00:00|8363.5|8362|8359.9|8359|8364|8363|8359.4|8358.4|752
1645081500000|2022-02-17 07:05:00|8359.8|8358.9|8359.7|8358.8|8361.5|8360.4|8359.5|8358.5|483
1645081800000|2022-02-17 07:10:00|8359.6|8358.7|8361.2|8360.3|8361.9|8360.6|8359.2|8358.2|532
1645082100000|2022-02-17 07:15:00|8361.3|8360.4|8360|8359.1|8361.6|8360.4|8358.9|8358|733
1645082400000|2022-02-17 07:20:00|8360.3|8358.8|8360.6|8359.7|8361.1|8360|8359|8358.1|458
1645082700000|2022-02-17 07:25:00|8360.7|8359.8|8360|8359.1|8361.1|8359.8|8358.7|8357.5|366
1645083000000|2022-02-17 07:30:00|8360.3|8358.8|8363.9|8363|8364.1|8363|8359.9|8358.8|477
1645083300000|2022-02-17 07:35:00|8364.2|8362.7|8364.6|8363.7|8365.8|8364.5|8363.9|8362.6|509
1645083600000|2022-02-17 07:40:00|8364.7|8363.8|8368.9|8367.4|8369|8367.9|8364.6|8363.4|468
1645083900000|2022-02-17 07:45:00|8368.7|8367.8|8367.8|8366.3|8369.3|8368.1|8366.7|8365.6|474
1645084200000|2022-02-17 07:50:00|8367.9|8366.4|8365.8|8364.9|8369.6|8368.6|8365.8|8364.9|501
1645084500000|2022-02-17 07:55:00|8365.9|8365|8367.3|8365.8|8367.7|8366.7|8365.3|8364.4|441
1645084800000|2022-02-17 08:00:00|8367|8366.1|8371.9|8370.4|8373|8371.9|8366.9|8365.7|750
1645085100000|2022-02-17 08:05:00|8372|8370.5|8373.2|8372.3|8373.8|8372.9|8371.6|8370.5|698
1645085400000|2022-02-17 08:10:00|8373.4|8372.5|8371|8369.5|8373.7|8372.8|8370.4|8369.2|617
1645085700000|2022-02-17 08:15:00|8371.1|8369.6|8371|8370.1|8373.2|8372|8369.4|8368.4|652
1645086000000|2022-02-17 08:20:00|8371.1|8370.2|8369.6|8368.7|8372.8|8371.7|8369.5|8368.3|574
1645086300000|2022-02-17 08:25:00|8369.7|8368.8|8372.4|8370.9|8374.3|8372.4|8366.7|8365.2|1186
1645086600000|2022-02-17 08:30:00|8372.3|8370.8|8363.8|8362.3|8372.4|8371.1|8363.5|8362.2|1241
1645086900000|2022-02-17 08:35:00|8363.9|8362.4|8364|8363.1|8366.5|8365.4|8363.2|8361.8|985
1645087200000|2022-02-17 08:40:00|8364.3|8362.8|8364.5|8363.6|8365.2|8364|8362.7|8361.4|817
1645087500000|2022-02-17 08:45:00|8365|8363.5|8359.3|8357.8|8365.4|8364.2|8359|8357.6|1036
1645087800000|2022-02-17 08:50:00|8359.2|8357.7|8361|8359.5|8361.3|8359.9|8358|8356.7|742
1645088100000|2022-02-17 08:55:00|8361.1|8359.6|8362|8360.5|8364|8362.8|8360.9|8359.6|766
1645088400000|2022-02-17 09:00:00|8361.9|8360.4|8360.8|8359.3|8362.9|8361.6|8359.7|8358.2|938
1645088700000|2022-02-17 09:05:00|8360.7|8359.2|8356.4|8354.9|8361.3|8360.1|8356.1|8354.6|788
1645089000000|2022-02-17 09:10:00|8356.5|8355|8353.1|8351.6|8357.6|8356.1|8352|8350.7|862
1645089300000|2022-02-17 09:15:00|8353.2|8351.7|8352.1|8351.2|8354.5|8353.2|8352|8350.8|727
1645089600000|2022-02-17 09:20:00|8352.3|8350.8|8351.8|8350.9|8352.9|8351.9|8350.2|8348.8|635
1645089900000|2022-02-17 09:25:00|8351.9|8351|8351.1|8350.2|8354.3|8353.2|8351|8349.9|659
1645090200000|2022-02-17 09:30:00|8351|8350.1|8349.6|8348.1|8351.4|8350.2|8349.2|8348|638
1645090500000|2022-02-17 09:35:00|8349.7|8348.2|8349.4|8347.9|8350.6|8349.4|8347.6|8346.6|619
1645090800000|2022-02-17 09:40:00|8349.5|8348|8349.8|8348.3|8351.1|8349.9|8348.4|8347.1|773
1645091100000|2022-02-17 09:45:00|8349.9|8348.4|8349.5|8348|8350.5|8349.3|8347.8|8346.7|644
1645091400000|2022-02-17 09:50:00|8349.3|8348.4|8350.8|8349.3|8351.1|8350.2|8348.9|8347.7|524
1645091700000|2022-02-17 09:55:00|8350.7|8349.2|8351.8|8350.3|8353.5|8352.1|8348.5|8347.2|710
1645092000000|2022-02-17 10:00:00|8352|8350.5|8350.9|8350|8353.7|8352.3|8350.1|8348.9|598
1645092300000|2022-02-17 10:05:00|8351.2|8349.7|8353|8351.5|8353|8351.7|8350.2|8349|562
1645092600000|2022-02-17 10:10:00|8352.7|8351.8|8353.1|8352.2|8354.2|8353.2|8351.7|8350.5|493
1645092900000|2022-02-17 10:15:00|8353.2|8352.3|8352.5|8351.6|8353.8|8352.5|8351.5|8350.5|451
1645093200000|2022-02-17 10:20:00|8352.6|8351.7|8355.1|8354.2|8355.6|8354.7|8351.9|8351|531
1645093500000|2022-02-17 10:25:00|8355.2|8354.3|8352.3|8351.4|8355.8|8354.7|8351.9|8351|517
1645093800000|2022-02-17 10:30:00|8352.2|8351.3|8354.2|8353.3|8354.7|8353.5|8352.1|8351|540
1645094100000|2022-02-17 10:35:00|8354.5|8353|8354.2|8352.7|8356.4|8355.3|8352.9|8351.6|523
1645094400000|2022-02-17 10:40:00|8353.7|8352.8|8354|8353.1|8356|8354.7|8353|8351.9|516
1645094700000|2022-02-17 10:45:00|8353.9|8353|8354.4|8353.5|8355.5|8354.6|8353.8|8352.7|401
1645095000000|2022-02-17 10:50:00|8354.5|8353.6|8357.2|8356.3|8358.2|8357.1|8354.4|8353.3|476
1645095300000|2022-02-17 10:55:00|8357.4|8355.9|8358|8356.5|8359|8358|8356.6|8355.4|498
1645095600000|2022-02-17 11:00:00|8357.9|8356.4|8357.8|8356.9|8359|8357.7|8356.6|8355.4|368
1645095900000|2022-02-17 11:05:00|8357.7|8356.8|8354.9|8354|8358.1|8357.2|8354.9|8353.7|365
1645096200000|2022-02-17 11:10:00|8355|8354.1|8356.8|8355.9|8358.1|8357.2|8354.8|8353.6|485
1645096500000|2022-02-17 11:15:00|8357.1|8356.2|8356.7|8355.8|8357.5|8356.5|8355.4|8354.3|502
1645096800000|2022-02-17 11:20:00|8356.6|8355.7|8355.1|8354.2|8358.2|8356.9|8354.8|8353.8|371
1645097100000|2022-02-17 11:25:00|8355.2|8354.3|8355.2|8354.3|8356.7|8355.5|8354.9|8353.6|372
1645097400000|2022-02-17 11:30:00|8355.3|8354.4|8352.7|8351.8|8355.8|8354.5|8352.3|8351.1|375
1645097700000|2022-02-17 11:35:00|8352.6|8351.7|8349.6|8348.7|8353.6|8352.5|8349|8348.1|449
1645098000000|2022-02-17 11:40:00|8349.5|8348.6|8347.6|8346.7|8349.9|8348.6|8345.7|8344.5|525
1645098300000|2022-02-17 11:45:00|8347.7|8346.8|8350.3|8349.4|8351.9|8351|8347.6|8346.4|493
1645098600000|2022-02-17 11:50:00|8350.4|8349.5|8352.9|8352|8353|8352.1|8350.3|8349.4|393
1645098900000|2022-02-17 11:55:00|8353|8352.1|8352.5|8351.6|8354.5|8353.6|8352.1|8350.8|471
1645099200000|2022-02-17 12:00:00|8352.6|8351.7|8356.5|8355.6|8357.4|8356.4|8352.3|8351.4|539
1645099500000|2022-02-17 12:05:00|8356.6|8355.7|8356.4|8355.5|8358.3|8357.4|8354.8|8353.9|424
1645099800000|2022-02-17 12:10:00|8356.5|8355.6|8353.1|8352.2|8356.7|8355.6|8352.6|8351.7|442
1645100100000|2022-02-17 12:15:00|8353|8352.1|8355.1|8354.2|8356|8354.8|8353|8352.1|380
1645100400000|2022-02-17 12:20:00|8355.5|8354|8356.1|8355.2|8356.2|8355.3|8354.5|8353.3|302
1645100700000|2022-02-17 12:25:00|8356|8355.1|8355|8354.1|8356.8|8355.6|8354.4|8353.3|372
1645101000000|2022-02-17 12:30:00|8354.9|8354|8353.8|8352.9|8355.2|8354.3|8352.9|8351.9|408
1645101300000|2022-02-17 12:35:00|8353.7|8352.8|8352.4|8351.5|8354.8|8353.7|8352.2|8351.3|430
1645101600000|2022-02-17 12:40:00|8352.3|8351.4|8350.9|8350|8353.3|8352.1|8349.5|8348.5|475
1645101900000|2022-02-17 12:45:00|8351|8350.1|8350.3|8349.4|8351.7|8350.8|8349.5|8348.6|456
1645102200000|2022-02-17 12:50:00|8350.2|8349.3|8348|8346.5|8350.6|8349.4|8347.6|8346.4|473
1645102500000|2022-02-17 12:55:00|8347.9|8347|8350.6|8349.7|8351.5|8350.4|8347.8|8346.9|656
1645102800000|2022-02-17 13:00:00|8351|8349.5|8350.3|8349.4|8351|8350|8349|8348|469
1645103100000|2022-02-17 13:05:00|8350.7|8349.2|8350.9|8350|8353|8351.9|8348.6|8347.4|884
1645103400000|2022-02-17 13:10:00|8351|8350.1|8349.7|8348.8|8352.1|8351.2|8348.8|8347.6|684
1645103700000|2022-02-17 13:15:00|8349.6|8348.7|8346.6|8345.7|8349.9|8348.7|8345.6|8344.6|688
1645104000000|2022-02-17 13:20:00|8346.5|8345.6|8341.7|8340.8|8347.1|8345.8|8341.1|8340.2|638
1645104300000|2022-02-17 13:25:00|8342.1|8340.6|8342.9|8340.2|8344.2|8341.7|8340.6|8339.6|527
1645104600000|2022-02-17 13:30:00|8343|8340.9|8344.1|8342.6|8347.6|8344.4|8342|8337.3|872
1645104900000|2022-02-17 13:35:00|8343.8|8342.9|8344.1|8343.2|8346|8345.1|8343.5|8342.3|492
1645105200000|2022-02-17 13:40:00|8344.2|8343.3|8341.5|8340|8345.5|8344.3|8341|8339.7|713
1645105500000|2022-02-17 13:45:00|8341.4|8339.9|8342.1|8341.2|8344.2|8343.3|8340.5|8339.4|814
1645105800000|2022-02-17 13:50:00|8342.2|8341.3|8342.5|8341.6|8343.8|8342.9|8339.8|8338.9|750
1645106100000|2022-02-17 13:55:00|8342.7|8341.8|8341.8|8340.9|8343.4|8342.5|8340.1|8338.9|834
1645106400000|2022-02-17 14:00:00|8341.9|8341|8348|8347.1|8348.3|8347.3|8341.2|8340.3|973
1645106700000|2022-02-17 14:05:00|8347.9|8347|8345.4|8344.5|8348.9|8347.9|8345|8344.1|868
1645107000000|2022-02-17 14:10:00|8345.3|8344.4|8348.5|8347.6|8352|8349.1|8344.3|8343.1|676
1645107300000|2022-02-17 14:15:00|8348.4|8347.5|8347.2|8346.3|8349.7|8348.5|8346.2|8345.2|828
1645107600000|2022-02-17 14:20:00|8347.3|8346.4|8341.2|8340.3|8347.7|8346.6|8341|8340.1|753
1645107900000|2022-02-17 14:25:00|8341.1|8340.2|8337|8336.1|8341.1|8340.2|8336|8334.7|778
1645108200000|2022-02-17 14:30:00|8336.8|8335.9|8337.2|8335.7|8339.8|8338.9|8336.5|8335.6|690
1645108500000|2022-02-17 14:35:00|8337.1|8335.6|8337.1|8336.2|8340.2|8339.3|8336.5|8335.2|872
1645108800000|2022-02-17 14:40:00|8337|8336.1|8336.3|8334.8|8338.4|8337.5|8334.6|8333.5|872
1645109100000|2022-02-17 14:45:00|8336.2|8334.7|8338.9|8338|8339.5|8338.3|8335.2|8334|909
1645109400000|2022-02-17 14:50:00|8338.7|8337.8|8340.5|8339.6|8341.2|8340.3|8337.1|8336.2|784
1645109700000|2022-02-17 14:55:00|8340.6|8339.7|8343.5|8342|8344.5|8343.4|8340.6|8339.6|955
1645110000000|2022-02-17 15:00:00|8343|8342.1|8347.4|8345.9|8349.3|8348|8342.6|8341.4|998
1645110300000|2022-02-17 15:05:00|8347.3|8345.8|8347.1|8345.6|8350.7|8347.2|8345.3|8344|853
1645110600000|2022-02-17 15:10:00|8347|8345.5|8347.6|8346.1|8349.9|8348.6|8344.8|8343.9|753
1645110900000|2022-02-17 15:15:00|8347.7|8346.2|8345.8|8344.9|8349.2|8348|8345.6|8344.4|642
1645111200000|2022-02-17 15:20:00|8345.9|8345|8342|8340.5|8347.6|8346.5|8342|8340.5|753
1645111500000|2022-02-17 15:25:00|8341.7|8340.2|8340.6|8339.1|8346.1|8344.6|8339.6|8338.2|807
1645111800000|2022-02-17 15:30:00|8340.9|8339.4|8342.3|8340.8|8345.1|8343.9|8340.8|8339.3|652
1645112100000|2022-02-17 15:35:00|8342.4|8340.9|8341.3|8339.8|8342.8|8341.5|8339.6|8338.6|706
1645112400000|2022-02-17 15:40:00|8340.8|8339.9|8345|8343.5|8345.4|8343.9|8340.8|8339.7|649
1645112700000|2022-02-17 15:45:00|8344.9|8343.4|8345|8343.5|8346.2|8344.7|8341.8|8340.5|878
1645113000000|2022-02-17 15:50:00|8344.9|8343.4|8348.3|8347.4|8348.5|8347.4|8344.2|8342.8|850
1645113300000|2022-02-17 15:55:00|8348.5|8347|8347.5|8346.6|8349.3|8348|8346.5|8345.3|903
1645113600000|2022-02-17 16:00:00|8347.6|8346.7|8348.7|8347.8|8350|8348.8|8347.1|8345.9|746
1645113900000|2022-02-17 16:05:00|8348.8|8347.9|8347.2|8345.7|8348.9|8348|8345.4|8344.2|679
1645114200000|2022-02-17 16:10:00|8347.1|8345.6|8345.7|8344.8|8348.2|8347.1|8344.9|8344|653
1645114500000|2022-02-17 16:15:00|8345.6|8344.7|8345|8344.1|8346.4|8345.3|8344.7|8343.6|463
1645114800000|2022-02-17 16:20:00|8345.1|8344.2|8345.5|8344.6|8346.3|8345.4|8344.7|8343.6|487
1645115100000|2022-02-17 16:25:00|8345.4|8344.5|8343.7|8342.8|8345.5|8344.5|8342.1|8341.1|500
1645115400000|2022-02-17 16:30:00|8343.8|8342.9|8343.3|8342.4|8345.1|8344.2|8343.1|8342.1|435
1645115700000|2022-02-17 16:35:00|8343.2|8342.3|8343|8342.1|8344.5|8343.6|8342.8|8341.7|381
1645116000000|2022-02-17 16:40:00|8342.9|8342|8342.3|8341.4|8343.7|8342.5|8341.8|8340.5|374
1645116300000|2022-02-17 16:45:00|8342.4|8341.5|8342.8|8341.9|8344.4|8343.2|8342.2|8341.2|345
1645116600000|2022-02-17 16:50:00|8342.9|8342|8343.2|8342.3|8343.9|8342.9|8342.1|8340.9|388
1645116900000|2022-02-17 16:55:00|8343.1|8342.2|8341.8|8340.9|8343.2|8342.3|8340.7|8339.6|430
1645117200000|2022-02-17 17:00:00|8341.9|8341|8340.3|8338.8|8342.3|8341.1|8339.9|8338.7|363
1645117500000|2022-02-17 17:05:00|8340.4|8338.9|8339.7|8338.8|8340.4|8339.3|8338|8336.8|363
1645117800000|2022-02-17 17:10:00|8339.6|8338.7|8340.5|8339|8341.2|8340|8339.1|8337.9|391
1645118100000|2022-02-17 17:15:00|8340.2|8339.3|8341.4|8340.5|8341.7|8340.7|8339.9|8338.7|323
1645118400000|2022-02-17 17:20:00|8341.3|8340.4|8341.9|8341|8342.8|8341.7|8339.8|8338.9|352
1645118700000|2022-02-17 17:25:00|8341.8|8340.9|8339.8|8338.3|8341.8|8340.9|8338.6|8337.5|244
1645119000000|2022-02-17 17:30:00|8339.6|8338.7|8340.6|8339.7|8341.6|8340.5|8339.4|8338.4|291
1645119300000|2022-02-17 17:35:00|8340.5|8339.6|8341.2|8340.3|8341.5|8340.5|8340.4|8339.2|263
1645119600000|2022-02-17 17:40:00|8341.3|8340.4|8340.3|8339.4|8342.5|8341.4|8340.3|8339.4|216
1645119900000|2022-02-17 17:45:00|8340.4|8339.5|8340|8339.1|8341.6|8340.5|8339.8|8338.8|210
1645120200000|2022-02-17 17:50:00|8340.1|8339.2|8338|8337.1|8340.1|8339.2|8337.4|8336.2|258
1645120500000|2022-02-17 17:55:00|8337.9|8337|8338.3|8337.4|8339.1|8337.9|8337.8|8336.7|214
1645120800000|2022-02-17 18:00:00|8338.4|8337.5|8336.9|8336|8338.4|8337.5|8336.5|8335.6|301
1645121100000|2022-02-17 18:05:00|8337|8336.1|8335.2|8334.3|8337.7|8336.6|8335.1|8334.1|304
1645121400000|2022-02-17 18:10:00|8335.1|8334.2|8336.3|8335.4|8337.1|8336.2|8335.1|8334.2|309
1645121700000|2022-02-17 18:15:00|8336.4|8335.5|8336.7|8335.8|8337.2|8336.1|8335.8|8334.9|319
1645122000000|2022-02-17 18:20:00|8336.8|8335.9|8337.7|8336.2|8337.9|8336.9|8336.7|8335.8|312
1645122300000|2022-02-17 18:25:00|8337.6|8336.1|8338.6|8337.1|8338.7|8337.5|8337.1|8335.9|365
1645122600000|2022-02-17 18:30:00|8338.4|8337.5|8337.9|8337|8339.1|8338.1|8337.5|8336.3|278
1645122900000|2022-02-17 18:35:00|8338|8337.1|8338.3|8336.8|8338.8|8337.7|8337.1|8335.9|219
1645123200000|2022-02-17 18:40:00|8338.2|8336.7|8339|8338.1|8339.5|8338.4|8337.8|8336.6|192
1645123500000|2022-02-17 18:45:00|8338.9|8338|8338.4|8337.5|8339.5|8338.5|8338.4|8337.2|237
1645123800000|2022-02-17 18:50:00|8338.5|8337.6|8338|8337.1|8338.8|8337.9|8337.6|8336.7|223
1645124100000|2022-02-17 18:55:00|8337.9|8337|8336.8|8335.9|8338.5|8337.4|8336.6|8335.6|198
1645124400000|2022-02-17 19:00:00|8336.7|8335.8|8337.2|8335.7|8337.4|8336.2|8335.9|8334.8|228
1645124700000|2022-02-17 19:05:00|8336.8|8335.9|8339.2|8337.7|8339.2|8338|8336.8|8335.6|274
1645125000000|2022-02-17 19:10:00|8339.1|8337.6|8338.7|8337.2|8339.5|8338.3|8338.2|8337.1|191
1645125300000|2022-02-17 19:15:00|8338.8|8337.3|8338.9|8337.4|8339.4|8338.2|8338.3|8337.1|186
1645125600000|2022-02-17 19:20:00|8338.7|8337.8|8337.8|8336.9|8339|8337.9|8337.7|8336.5|142
1645125900000|2022-02-17 19:25:00|8337.7|8336.8|8337.8|8336.3|8338.7|8337.7|8337.3|8336.2|193
1645126200000|2022-02-17 19:30:00|8337.5|8336.6|8337.7|8336.8|8339|8337.8|8337.5|8336.4|230
1645126500000|2022-02-17 19:35:00|8337.9|8337|8340.8|8339.3|8340.9|8339.8|8337.9|8337|238
1645126800000|2022-02-17 19:40:00|8340.7|8339.2|8340.4|8339.5|8341.6|8340.7|8339.6|8338.4|274
1645127100000|2022-02-17 19:45:00|8340.3|8339.4|8340.8|8339.3|8341.6|8340.7|8340.1|8339.2|204
1645127400000|2022-02-17 19:50:00|8340.5|8339.6|8341|8340.1|8341|8340.1|8339.5|8338.5|166
1645127700000|2022-02-17 19:55:00|8340.9|8340|8342.3|8340.8|8342.7|8341.4|8340.9|8339.8|398
1645128000000|2022-02-17 20:00:00|8342.2|8341.3|8342.2|8341.3|8343.1|8341.7|8341.1|8339.8|410
1645128300000|2022-02-17 20:05:00|8342|8341.1|8341.7|8340.8|8342.6|8341.5|8341.3|8340.2|285
1645128600000|2022-02-17 20:10:00|8341.8|8340.9|8342.6|8341.1|8343.6|8342.4|8341.8|8340.6|270
1645128900000|2022-02-17 20:15:00|8342.7|8341.2|8343.8|8342.9|8344.1|8343|8341.9|8340.6|303
1645129200000|2022-02-17 20:20:00|8344.1|8342.6|8342.7|8341.8|8344.4|8343.2|8342.5|8341.5|216
1645129500000|2022-02-17 20:25:00|8342.6|8341.7|8341.4|8339.9|8342.8|8341.9|8341|8339.8|289
1645129800000|2022-02-17 20:30:00|8341.3|8339.8|8342|8340.5|8342.2|8341.1|8340.8|8339.6|203
1645130100000|2022-02-17 20:35:00|8341.9|8340.4|8342.1|8340.6|8342.4|8341.3|8341.1|8339.9|247
1645130400000|2022-02-17 20:40:00|8342.2|8340.7|8341.4|8340.5|8342.3|8341.1|8341.3|8340|198
1645130700000|2022-02-17 20:45:00|8341.3|8340.4|8340.9|8340|8341.5|8340.5|8340.2|8339.1|194
1645131000000|2022-02-17 20:50:00|8341|8340.1|8341.7|8340.8|8342.8|8341.6|8340.4|8339.3|387
1645131300000|2022-02-17 20:55:00|8341.8|8340.9|8342.8|8341.3|8343.3|8342.1|8341.7|8340.5|354
1645131600000|2022-02-17 21:00:00|8342.4|8341.5|8342.8|8341.9|8343.8|8342.5|8342|8340.8|368
1645131900000|2022-02-17 21:05:00|8342.9|8342|8343.7|8342.2|8344.1|8342.9|8342.6|8341.4|229
1645132200000|2022-02-17 21:10:00|8343.6|8342.1|8342.6|8341.1|8344.1|8342.8|8342.6|8341.1|164
1645132500000|2022-02-17 21:15:00|8342.7|8341.2|8343.7|8342.2|8344.1|8342.9|8341.8|8340.7|217
1645132800000|2022-02-17 21:20:00|8343.8|8342.3|8344.1|8343.2|8344.5|8343.2|8342.5|8341.4|355
1645133100000|2022-02-17 21:25:00|8344.2|8343.3|8344.6|8343.1|8344.8|8343.7|8343.2|8342.1|280
1645133400000|2022-02-17 21:30:00|8344.4|8343.5|8345.6|8344.1|8345.7|8344.2|8343.8|8342.6|235
1645133700000|2022-02-17 21:35:00|8345.2|8344.3|8345.3|8343.8|8345.7|8344.5|8344|8342.9|228
1645134000000|2022-02-17 21:40:00|8345.2|8343.7|8344.2|8342.7|8345.3|8343.8|8344.2|8342.7|188
1645134300000|2022-02-17 21:45:00|8344.3|8342.8|8343.8|8342.3|8345.1|8343.6|8343.6|8342.2|294
1645134600000|2022-02-17 21:50:00|8343.9|8342.4|8346.1|8344.6|8346.4|8344.9|8343.8|8342.3|334
1645134900000|2022-02-17 21:55:00|8346|8344.5|8349.5|8339.9|8350.3|8344.9|8345.8|8338.6|399
1645135200000|2022-02-17 22:00:00|8349.9|8340.2|8350.8|8339.8|8351.5|8341|8349|8338|29
1645135500000|2022-02-17 22:05:00|8350.4|8339.4|8351.9|8343.3|8354.3|8345.2|8349.7|8338.7|338
1645135800000|2022-02-17 22:10:00|8352.9|8341.9|8352.7|8341.7|8354.3|8347.8|8349.4|8338.4|461
1645136100000|2022-02-17 22:15:00|8352.2|8341.2|8348.9|8337.9|8354.2|8347.7|8347.9|8336.9|473
1645136400000|2022-02-17 22:20:00|8349.2|8338.2|8346.9|8335.9|8349.8|8338.8|8345.3|8334.3|333
1645136700000|2022-02-17 22:25:00|8346.8|8335.8|8348.7|8337.7|8349.8|8338.8|8344.9|8333.9|626
1645137000000|2022-02-17 22:30:00|8348.3|8337.3|8349.5|8339.6|8352.7|8341.7|8347.4|8336.5|1379
1645137300000|2022-02-17 22:35:00|8348.9|8339.4|8349|8339.7|8349.9|8341.8|8346.2|8336.6|587
1645137600000|2022-02-17 22:40:00|8348.7|8339.8|8349.5|8339.5|8350.7|8340.8|8346.6|8338|273
1645137900000|2022-02-17 22:45:00|8349.8|8339.2|8348.9|8341.6|8351.2|8341.7|8348.4|8339.2|217
1645138200000|2022-02-17 22:50:00|8348.7|8341.3|8350.4|8340.3|8351.9|8343.3|8348.4|8337.4|222
1645138500000|2022-02-17 22:55:00|8351.1|8340.5|8350.6|8339.6|8352.2|8342.9|8349.2|8338.9|294
1645138800000|2022-02-17 23:00:00|8350.5|8339.5|8346.5|8345|8351.2|8345|8345.5|8337.4|789
1645139100000|2022-02-17 23:05:00|8346.4|8344.9|8347.6|8345.3|8348.1|8346|8346.4|8343.4|520
1645139400000|2022-02-17 23:10:00|8347.3|8345.2|8349.5|8347.2|8349.5|8347.7|8346.9|8345|436
1645139700000|2022-02-17 23:15:00|8349.4|8347.6|8348.5|8347|8349.4|8347.6|8347.7|8346.2|188
1645140000000|2022-02-17 23:20:00|8348.6|8347.1|8348.8|8347.3|8349.1|8347.6|8348.3|8346.8|148
1645140300000|2022-02-17 23:25:00|8348.7|8347.2|8348.1|8346.6|8349|8347.5|8347.9|8346.4|138
1645140600000|2022-02-17 23:30:00|8348.2|8346.7|8347.8|8346.3|8348.4|8346.9|8347.5|8346|133
1645140900000|2022-02-17 23:35:00|8347.9|8346.4|8348|8346.5|8348.1|8346.6|8347|8345.5|178
1645141200000|2022-02-17 23:40:00|8347.9|8346.4|8347.8|8346.3|8348.3|8346.8|8347.2|8345.7|275
1645141500000|2022-02-17 23:45:00|8347.9|8346.4|8346.8|8345.3|8348.7|8347.2|8346.4|8344.9|159
1645141800000|2022-02-17 23:50:00|8346.9|8345.4|8347.1|8345.6|8347.3|8345.8|8346.5|8345|130
1645142100000|2022-02-17 23:55:00|8347.2|8345.7|8347.6|8346.1|8348.1|8346.6|8346.7|8345.2|200
1645142400000|2022-02-18 00:00:00|8347.4|8345.9|8347.4|8345.9|8348.5|8347.3|8345.7|8344.3|296
1645142700000|2022-02-18 00:05:00|8347.5|8346|8347.5|8346|8348.4|8346.9|8346|8344.7|315
1645143000000|2022-02-18 00:10:00|8347.7|8346.2|8348.3|8346.8|8349|8347.8|8347.3|8346.2|461
1645143300000|2022-02-18 00:15:00|8348.2|8346.7|8348.1|8346.6|8348.7|8347.5|8347.7|8346.4|295
1645143600000|2022-02-18 00:20:00|8348.2|8346.7|8347.7|8346.2|8349.1|8347.7|8347.6|8346.1|204
1645143900000|2022-02-18 00:25:00|8347.8|8346.3|8347.6|8346.1|8347.8|8346.6|8347|8345.7|160
1645144200000|2022-02-18 00:30:00|8347.7|8346.2|8347.6|8346.1|8348.1|8346.9|8347.3|8346|158
1645144500000|2022-02-18 00:35:00|8347.8|8346.3|8347.6|8346.7|8348.2|8346.9|8347.3|8346.1|199
1645144800000|2022-02-18 00:40:00|8347.7|8346.8|8347.6|8346.1|8348.6|8347.4|8347.3|8346.1|137
1645145100000|2022-02-18 00:45:00|8347.4|8346.5|8347.6|8346.7|8348|8347.1|8346.9|8345.8|183
1645145400000|2022-02-18 00:50:00|8347.5|8346.6|8350|8348.5|8350.5|8349|8347.4|8346.1|383
1645145700000|2022-02-18 00:55:00|8350.1|8348.6|8350.2|8349.3|8350.3|8349.3|8348.9|8347.7|290
1645146000000|2022-02-18 01:00:00|8350.3|8349.4|8349.7|8348.2|8350.8|8349.5|8349.2|8348.1|396
1645146300000|2022-02-18 01:05:00|8349.4|8348.5|8349.6|8348.7|8350.3|8349|8349.3|8348.1|338
1645146600000|2022-02-18 01:10:00|8349.5|8348.6|8350.1|8348.6|8350.4|8349.3|8349.5|8348.4|232
1645146900000|2022-02-18 01:15:00|8350.2|8348.7|8349.4|8347.9|8350.5|8349.1|8349.1|8347.9|278
1645147200000|2022-02-18 01:20:00|8349|8348.1|8349.7|8348.2|8349.9|8348.7|8349|8347.7|213
1645147500000|2022-02-18 01:25:00|8349.6|8348.1|8349.6|8348.7|8350.1|8349.1|8349.2|8348|212
1645147800000|2022-02-18 01:30:00|8350.1|8348.6|8351.7|8350.2|8353.7|8352.2|8349.7|8348.5|620
1645148100000|2022-02-18 01:35:00|8351.6|8350.1|8349.4|8347.9|8352.2|8350.7|8348.2|8346.7|857
1645148400000|2022-02-18 01:40:00|8349.3|8347.8|8350.1|8348.6|8350.6|8349.3|8348.4|8347.1|433
1645148700000|2022-02-18 01:45:00|8350.2|8348.7|8349.3|8348.4|8350.3|8349.1|8349.2|8348.1|339
1645149000000|2022-02-18 01:50:00|8349.4|8348.5|8350.8|8349.9|8351.3|8350|8349|8347.8|531
1645149300000|2022-02-18 01:55:00|8350.7|8349.8|8353.7|8352.2|8355.1|8354|8350.4|8349.2|544
1645149600000|2022-02-18 02:00:00|8353.2|8352.3|8354.3|8353.4|8354.6|8353.6|8352.9|8351.7|349
1645149900000|2022-02-18 02:05:00|8354.2|8353.3|8356.1|8355.2|8356.2|8355.3|8354.1|8353.2|273
1645150200000|2022-02-18 02:10:00|8356.3|8355.4|8355.3|8354.4|8356.5|8355.4|8354.6|8353.4|307
1645150500000|2022-02-18 02:15:00|8355.5|8354.6|8355|8354.1|8355.7|8354.8|8354.7|8353.6|221
1645150800000|2022-02-18 02:20:00|8354.9|8354|8356.3|8355.4|8356.7|8355.6|8354.8|8353.9|184
1645151100000|2022-02-18 02:25:00|8356.4|8355.5|8356.2|8355.3|8357.3|8356|8355.2|8354.3|307
1645151400000|2022-02-18 02:30:00|8356.3|8355.4|8355.1|8354.2|8356.6|8355.5|8355.1|8354|226
1645151700000|2022-02-18 02:35:00|8355.2|8354.3|8355.9|8354.4|8356.1|8354.8|8354.5|8353.3|180
1645152000000|2022-02-18 02:40:00|8355.8|8354.3|8355.8|8354.3|8356.4|8355.3|8355.5|8354.2|91
1645152300000|2022-02-18 02:45:00|8355.7|8354.2|8355.4|8354.5|8355.9|8354.7|8355.1|8353.9|131
1645152600000|2022-02-18 02:50:00|8355.5|8354.6|8354.8|8353.9|8355.8|8354.6|8354.4|8353.2|226
1645152900000|2022-02-18 02:55:00|8354.7|8353.8|8355.6|8354.1|8356|8354.9|8354.7|8353.4|349
1645153200000|2022-02-18 03:00:00|8355.5|8354|8352.7|8351.2|8355.7|8354.2|8351.9|8350.8|335
1645153500000|2022-02-18 03:05:00|8352.5|8351|8353|8352.1|8353.5|8352.1|8352.4|8351|164
1645153800000|2022-02-18 03:10:00|8352.9|8352|8352.8|8351.3|8353.2|8352.2|8351.9|8350.6|277
1645154100000|2022-02-18 03:15:00|8352.7|8351.2|8353.6|8352.7|8353.9|8352.9|8352.3|8351.1|218
1645154400000|2022-02-18 03:20:00|8353.5|8352.6|8354.4|8353.5|8354.8|8353.6|8353.5|8352.3|166
1645154700000|2022-02-18 03:25:00|8354.3|8353.4|8353.7|8352.2|8354.7|8353.5|8353.1|8352|225
1645155000000|2022-02-18 03:30:00|8353.6|8352.1|8355.2|8353.7|8355.3|8354|8353.2|8352|149
1645155300000|2022-02-18 03:35:00|8355.1|8353.6|8354|8353.1|8355.3|8354.2|8353.4|8352.3|199
1645155600000|2022-02-18 03:40:00|8353.9|8353|8352.9|8352|8354.4|8353.1|8352.9|8351.7|158
1645155900000|2022-02-18 03:45:00|8353.1|8351.6|8352|8351.1|8353.2|8352|8351.6|8350.4|223
1645156200000|2022-02-18 03:50:00|8351.9|8351|8352|8350.5|8352.8|8351.7|8351.3|8350|148
1645156500000|2022-02-18 03:55:00|8351.9|8350.4|8351.3|8350.4|8352.2|8351|8351|8349.9|165
1645156800000|2022-02-18 04:00:00|8351.4|8350.5|8350.9|8349.4|8351.7|8350.5|8350.5|8349.2|164
1645157100000|2022-02-18 04:05:00|8350.8|8349.3|8352.2|8350.7|8352.2|8350.7|8350.7|8349.3|179
1645157400000|2022-02-18 04:10:00|8352.3|8350.8|8352.6|8351.1|8353.1|8351.6|8352.2|8350.7|126
1645157700000|2022-02-18 04:15:00|8352.7|8351.2|8351.8|8350.9|8352.8|8351.4|8351.8|8350.7|68
1645158000000|2022-02-18 04:20:00|8351.9|8351|8352.4|8351.5|8352.9|8351.8|8351.8|8350.7|136
1645158300000|2022-02-18 04:25:00|8352.3|8351.4|8351.8|8350.9|8352.4|8351.5|8351.5|8350.5|186
1645158600000|2022-02-18 04:30:00|8351.7|8350.8|8353.1|8351.6|8353.1|8351.9|8351.6|8350.7|198
1645158900000|2022-02-18 04:35:00|8353|8351.5|8352.8|8351.9|8353.2|8352|8352.3|8351.1|202
1645159200000|2022-02-18 04:40:00|8352.7|8351.8|8352.7|8351.2|8353.1|8351.8|8352.1|8350.9|163
1645159500000|2022-02-18 04:45:00|8352.6|8351.1|8351.9|8351|8352.7|8351.6|8351.8|8350.6|127
1645159800000|2022-02-18 04:50:00|8352|8351.1|8351.3|8349.8|8352.3|8351.1|8350.9|8349.6|122
1645160100000|2022-02-18 04:55:00|8351.2|8349.7|8351.1|8349.6|8351.4|8350.2|8350|8348.8|198
1645160400000|2022-02-18 05:00:00|8351.2|8349.7|8351.1|8350.2|8351.7|8350.6|8350.8|8349.6|180
1645160700000|2022-02-18 05:05:00|8351.4|8349.9|8350.7|8349.8|8351.7|8350.5|8350.4|8349.2|116
1645161000000|2022-02-18 05:10:00|8350.6|8349.7|8351.2|8350.3|8351.8|8350.6|8350.3|8349.1|162
1645161300000|2022-02-18 05:15:00|8351.3|8350.4|8350.9|8349.4|8351.5|8350.4|8350.5|8349.3|186
1645161600000|2022-02-18 05:20:00|8351|8349.5|8351.2|8349.7|8351.7|8350.4|8350.7|8349.5|210
1645161900000|2022-02-18 05:25:00|8351.1|8349.6|8351|8350.1|8351.6|8350.4|8350.3|8349.1|169
1645162200000|2022-02-18 05:30:00|8350.9|8350|8351.8|8350.9|8351.9|8351|8350.6|8349.6|137
1645162500000|2022-02-18 05:35:00|8351.9|8351|8352.4|8351.5|8352.8|8351.6|8351.6|8350.4|165
1645162800000|2022-02-18 05:40:00|8352.3|8351.4|8352|8351.1|8353|8351.7|8351.6|8350.5|208
1645163100000|2022-02-18 05:45:00|8352.1|8351.2|8351.5|8350.6|8352.3|8351.3|8351.4|8350.4|170
1645163400000|2022-02-18 05:50:00|8351.4|8350.5|8351.8|8350.9|8352.2|8351|8351.1|8350|216
1645163700000|2022-02-18 05:55:00|8351.9|8351|8352|8351.1|8352.9|8351.9|8351.6|8350.4|196
1645164000000|2022-02-18 06:00:00|8352.1|8351.2|8352.7|8351.8|8354.7|8353.4|8352|8351.1|231
1645164300000|2022-02-18 06:05:00|8352.8|8351.9|8353.2|8352.3|8353.5|8352.4|8352.2|8351.3|161
1645164600000|2022-02-18 06:10:00|8353.1|8352.2|8353.2|8352.3|8353.9|8352.7|8352.5|8351.4|171
1645164900000|2022-02-18 06:15:00|8353.1|8352.2|8352.1|8351.2|8353.4|8352.3|8352.1|8351.2|144
1645165200000|2022-02-18 06:20:00|8352.2|8351.3|8350.5|8349.6|8352.2|8351.3|8350.4|8349.5|171
1645165500000|2022-02-18 06:25:00|8350.6|8349.7|8350.6|8349.1|8351.3|8350.3|8349.7|8348.6|194
1645165800000|2022-02-18 06:30:00|8350.5|8349|8351.2|8349.7|8351.2|8349.9|8349.7|8348.6|139
1645166100000|2022-02-18 06:35:00|8351.1|8349.6|8351.2|8349.7|8351.3|8350|8349.9|8348.8|223
1645166400000|2022-02-18 06:40:00|8351.1|8349.6|8349.9|8349|8352.5|8350.7|8349.6|8348.6|243
1645166700000|2022-02-18 06:45:00|8349.8|8348.9|8349.9|8349|8351.3|8350.2|8349.2|8348.1|215
1645167000000|2022-02-18 06:50:00|8350|8349.1|8350.4|8349.5|8351.7|8350.8|8350|8349.1|186
1645167300000|2022-02-18 06:55:00|8350.3|8349.4|8355.5|8344.5|8356|8350.8|8349.6|8344.5|482
1645167600000|2022-02-18 07:00:00|8351.3|8347.7|8351.4|8350.5|8353.9|8350.7|8349.1|8346.5|523
1645167900000|2022-02-18 07:05:00|8351.5|8350.6|8350.4|8349.5|8352.2|8350.9|8349.9|8349|321
1645168200000|2022-02-18 07:10:00|8350.3|8349.4|8348.9|8348|8351.2|8350.3|8348.2|8347.3|422
1645168500000|2022-02-18 07:15:00|8349.1|8348.2|8348.7|8347.8|8350.1|8349|8347.1|8345.9|329
1645168800000|2022-02-18 07:20:00|8348.8|8347.9|8349.2|8348.3|8350.7|8349.5|8348.7|8347.5|340
1645169100000|2022-02-18 07:25:00|8349.1|8348.2|8349.5|8348.6|8350.2|8349.1|8348.2|8347|406
1645169400000|2022-02-18 07:30:00|8349.4|8348.5|8345.8|8344.3|8349.7|8348.6|8343.9|8342.7|382
1645169700000|2022-02-18 07:35:00|8345.9|8344.4|8347.8|8346.9|8348.5|8347.3|8345.6|8344.2|336
1645170000000|2022-02-18 07:40:00|8347.7|8346.8|8346.9|8345.4|8348.9|8347.7|8346.1|8345|341
1645170300000|2022-02-18 07:45:00|8347|8345.5|8347.5|8346.6|8348.5|8347.4|8345.6|8344.4|326
1645170600000|2022-02-18 07:50:00|8347.4|8346.5|8348.6|8347.7|8348.7|8347.7|8346.7|8345.5|349
1645170900000|2022-02-18 07:55:00|8348.5|8347.6|8346.4|8344.9|8349.5|8348.4|8344.5|8343.3|522
1645171200000|2022-02-18 08:00:00|8346.1|8345.2|8342.4|8340.9|8350.1|8349|8342.3|8340.8|634
1645171500000|2022-02-18 08:05:00|8342.3|8340.8|8345.4|8343.9|8347.1|8345.9|8341.7|8340.6|666
1645171800000|2022-02-18 08:10:00|8345.1|8344.2|8344|8343.1|8345.6|8344.4|8342.6|8341.4|523
1645172100000|2022-02-18 08:15:00|8344.1|8343.2|8343.5|8342.6|8345.1|8344.2|8342.5|8341.4|511
1645172400000|2022-02-18 08:20:00|8343.4|8342.5|8343|8342.1|8344|8342.8|8342.5|8341.3|492
1645172700000|2022-02-18 08:25:00|8343.2|8342.3|8342.9|8342|8344.1|8343.2|8342.6|8341.4|433
1645173000000|2022-02-18 08:30:00|8343.2|8341.7|8339.7|8338.8|8343.3|8342.2|8339.7|8338.6|495
1645173300000|2022-02-18 08:35:00|8339.8|8338.9|8339.9|8339|8341.6|8340.4|8335.9|8334.9|646
1645173600000|2022-02-18 08:40:00|8340.1|8339.2|8341.2|8340.3|8341.9|8341|8336.6|8335.3|542
1645173900000|2022-02-18 08:45:00|8341.3|8340.4|8341.5|8340.6|8341.8|8340.9|8339.8|8338.6|472
1645174200000|2022-02-18 08:50:00|8341.3|8340.4|8341.5|8340|8344.3|8343|8339.3|8338.2|548
1645174500000|2022-02-18 08:55:00|8341.4|8339.9|8343.5|8342|8343.7|8342.2|8340.7|8339.5|552
1645174800000|2022-02-18 09:00:00|8343.6|8342.1|8347.4|8345.9|8347.5|8346.2|8342.6|8341.5|590
1645175100000|2022-02-18 09:05:00|8347.1|8346.2|8344.5|8343.6|8348.2|8347.1|8342.1|8340.7|574
1645175400000|2022-02-18 09:10:00|8344.3|8343.4|8346.3|8344.8|8346.7|8345.5|8343.4|8342.4|508
1645175700000|2022-02-18 09:15:00|8346.4|8344.9|8344.9|8344|8347.1|8345.9|8344.1|8342.9|545
1645176000000|2022-02-18 09:20:00|8344.8|8343.9|8345.7|8344.8|8346.2|8345|8342.8|8341.7|495
1645176300000|2022-02-18 09:25:00|8345.8|8344.9|8344.5|8343.6|8346|8345.1|8342.8|8341.9|603
1645176600000|2022-02-18 09:30:00|8344.7|8343.2|8343.6|8342.1|8345.6|8344.4|8342|8341.1|625
1645176900000|2022-02-18 09:35:00|8343.2|8342.3|8345.7|8344.2|8346|8344.8|8343.1|8342|524
1645177200000|2022-02-18 09:40:00|8345.6|8344.7|8346.5|8345.6|8347.4|8346.2|8345.5|8344.3|445
1645177500000|2022-02-18 09:45:00|8346.4|8345.5|8344.9|8344|8347.8|8346.9|8344.6|8343.6|445
1645177800000|2022-02-18 09:50:00|8344.8|8343.9|8345|8344.1|8346|8344.8|8344.2|8343|418
1645178100000|2022-02-18 09:55:00|8345.1|8344.2|8347.4|8345.9|8347.6|8346.4|8344.2|8343.1|548
1645178400000|2022-02-18 10:00:00|8347.5|8346|8346.3|8345.4|8348.5|8347.4|8342.9|8341.4|565
1645178700000|2022-02-18 10:05:00|8346.6|8345.1|8343.1|8342.2|8347.1|8345.8|8342.1|8340.8|546
1645179000000|2022-02-18 10:10:00|8343|8342.1|8345.7|8344.8|8346.3|8345.1|8343|8342.1|500
1645179300000|2022-02-18 10:15:00|8345.6|8344.7|8344.7|8343.8|8346.1|8345.2|8343.8|8342.9|527
1645179600000|2022-02-18 10:20:00|8344.8|8343.9|8347.5|8346.6|8347.8|8346.7|8344.3|8343.1|485
1645179900000|2022-02-18 10:25:00|8347.6|8346.7|8346.8|8345.9|8348.1|8346.8|8345.9|8344.9|445
1645180200000|2022-02-18 10:30:00|8346.9|8346|8346.9|8346|8348|8347.1|8346.1|8345|398
1645180500000|2022-02-18 10:35:00|8346.8|8345.9|8350.3|8349.4|8351.6|8350.4|8346.8|8345.5|479
1645180800000|2022-02-18 10:40:00|8350.4|8349.5|8348|8347.1|8351|8350.1|8347.6|8346.7|401
1645181100000|2022-02-18 10:45:00|8347.9|8347|8345.5|8344.6|8348.2|8347.3|8345.3|8344.1|419
1645181400000|2022-02-18 10:50:00|8345.6|8344.7|8346.3|8345.4|8347.6|8346.6|8345.6|8344.4|407
1645181700000|2022-02-18 10:55:00|8346.4|8345.5|8347.2|8345.7|8348.5|8347.5|8346.4|8345.5|465
1645182000000|2022-02-18 11:00:00|8347|8346.1|8345.9|8345|8348|8347.1|8345.7|8344.8|404
1645182300000|2022-02-18 11:05:00|8345.7|8344.8|8343.3|8342.4|8346.7|8345.8|8342.6|8341.7|404
1645182600000|2022-02-18 11:10:00|8343.2|8342.3|8344.7|8343.8|8345|8344.1|8341.2|8340.3|439
1645182900000|2022-02-18 11:15:00|8344.6|8343.7|8337.8|8336.9|8344.9|8344|8337.7|8336.8|434
1645183200000|2022-02-18 11:20:00|8337.7|8336.8|8338.8|8337.9|8340.5|8339.6|8337.7|8336.8|480
1645183500000|2022-02-18 11:25:00|8339|8338.1|8337.5|8336|8339.8|8338.7|8336.9|8335.9|346
1645183800000|2022-02-18 11:30:00|8337.4|8335.9|8338.5|8337.6|8338.5|8337.6|8336.2|8335|495
1645184100000|2022-02-18 11:35:00|8338.7|8337.8|8340.4|8339.5|8340.8|8339.9|8338.7|8337.8|392
1645184400000|2022-02-18 11:40:00|8340.3|8339.4|8338.8|8337.9|8340.5|8339.6|8338.5|8337.6|290
1645184700000|2022-02-18 11:45:00|8338.9|8338|8341.4|8340.5|8341.7|8340.5|8338.4|8337.5|330
1645185000000|2022-02-18 11:50:00|8341.6|8340.7|8342.5|8341.6|8344.5|8343.6|8341.2|8340.3|362
1645185300000|2022-02-18 11:55:00|8342.4|8341.5|8345|8344.1|8345.2|8344.1|8341.7|8340.5|401
1645185600000|2022-02-18 12:00:00|8344.9|8344|8342.5|8341.6|8346.2|8345.3|8342.4|8341.5|411
1645185900000|2022-02-18 12:05:00|8342.4|8341.5|8344.6|8343.7|8345|8344.1|8341.9|8341|364
1645186200000|2022-02-18 12:10:00|8344.5|8343.6|8345.1|8344.2|8345.8|8344.7|8344.3|8343.4|286
1645186500000|2022-02-18 12:15:00|8345|8344.1|8345.4|8344.5|8346|8345.1|8344.6|8343.7|245
1645186800000|2022-02-18 12:20:00|8345.3|8344.4|8345.1|8344.2|8346.5|8345.6|8344.7|8343.5|302
1645187100000|2022-02-18 12:25:00|8344.9|8344|8345.9|8345|8345.9|8345|8344|8343.1|294
1645187400000|2022-02-18 12:30:00|8345.8|8344.9|8345.5|8344.6|8347.1|8346.1|8344.7|8343.8|303
1645187700000|2022-02-18 12:35:00|8345.6|8344.7|8343.6|8342.7|8346.3|8345.4|8343.4|8342.5|291
1645188000000|2022-02-18 12:40:00|8343.7|8342.8|8344.3|8343.4|8345.2|8344.3|8342.6|8341.7|303
1645188300000|2022-02-18 12:45:00|8344.2|8343.3|8343.4|8342.5|8344.6|8343.7|8342.7|8341.8|292
1645188600000|2022-02-18 12:50:00|8343.3|8342.4|8343.7|8342.8|8344.2|8343.3|8342.9|8342|314
1645188900000|2022-02-18 12:55:00|8343.9|8343|8342.5|8341.6|8344.3|8343.4|8342.2|8341.3|523
1645189200000|2022-02-18 13:00:00|8342.7|8341.8|8342.4|8341.5|8343.6|8342.7|8341.5|8340.6|453
1645189500000|2022-02-18 13:05:00|8342.3|8341.4|8342|8341.1|8343.9|8343|8341.5|8340.6|492
1645189800000|2022-02-18 13:10:00|8341.9|8341|8343|8342.1|8343.8|8342.9|8341.3|8340.4|607
1645190100000|2022-02-18 13:15:00|8343.3|8342.4|8342.6|8341.7|8344.6|8343.5|8341.9|8341|526
1645190400000|2022-02-18 13:20:00|8342.7|8341.8|8343.1|8342.2|8343.7|8342.7|8342.2|8341.3|490
1645190700000|2022-02-18 13:25:00|8343|8342.1|8344.4|8343.5|8347.5|8346.3|8342.8|8341.9|604
1645191000000|2022-02-18 13:30:00|8344.5|8343.6|8343.3|8342.4|8347|8346.1|8343.2|8342.3|603
1645191300000|2022-02-18 13:35:00|8343.4|8342.5|8343.1|8342.2|8344.6|8343.7|8342.3|8341.4|568
1645191600000|2022-02-18 13:40:00|8343|8342.1|8342.3|8341.4|8344.1|8342.7|8341.4|8340.2|412
1645191900000|2022-02-18 13:45:00|8342.2|8341.3|8342.9|8341.4|8343.7|8342.8|8339.8|8338.6|487
1645192200000|2022-02-18 13:50:00|8342.6|8341.7|8342.2|8341.3|8343.9|8342.9|8340.9|8340|363
1645192500000|2022-02-18 13:55:00|8342.1|8341.2|8341.5|8340.6|8342.7|8341.8|8340.7|8339.8|538
1645192800000|2022-02-18 14:00:00|8341.4|8340.5|8340.7|8339.8|8341.8|8340.9|8339.7|8338.8|597
1645193100000|2022-02-18 14:05:00|8340.9|8340|8335.4|8334.5|8341.6|8340.7|8334.3|8333.4|636
1645193400000|2022-02-18 14:10:00|8335.3|8334.4|8340.9|8340|8341.7|8340.6|8334.6|8333.7|619
1645193700000|2022-02-18 14:15:00|8340.8|8339.9|8340.8|8339.9|8341.3|8340.4|8338|8337.1|549
1645194000000|2022-02-18 14:20:00|8340.9|8340|8340.2|8339.3|8343.1|8342|8339|8338.1|477
1645194300000|2022-02-18 14:25:00|8340.1|8339.2|8340.2|8339.3|8340.6|8339.5|8337.4|8336.5|556
1645194600000|2022-02-18 14:30:00|8340.1|8339.2|8343|8342.1|8343.1|8342.1|8340|8338.9|584
1645194900000|2022-02-18 14:35:00|8343.1|8342.2|8343.3|8342.4|8344.4|8343.3|8342.6|8341.6|621
1645195200000|2022-02-18 14:40:00|8343.2|8342.3|8343.9|8343|8344.3|8343.4|8342.2|8341.3|651
1645195500000|2022-02-18 14:45:00|8344.2|8342.7|8342.2|8341.3|8345.5|8344.6|8342.2|8341|534
1645195800000|2022-02-18 14:50:00|8342.1|8341.2|8338.7|8337.8|8342.8|8341.8|8338.5|8337.6|613
1645196100000|2022-02-18 14:55:00|8338.6|8337.7|8339.7|8338.2|8341.9|8341|8338.6|8337.7|489
1645196400000|2022-02-18 15:00:00|8339.8|8338.3|8339.4|8338.5|8342|8340.8|8338.2|8337.3|716
1645196700000|2022-02-18 15:05:00|8339.3|8338.4|8343.4|8342.5|8343.6|8342.5|8338.7|8337.8|533
1645197000000|2022-02-18 15:10:00|8343.3|8342.4|8342.2|8340.7|8343.4|8342.5|8341.2|8340.1|529
1645197300000|2022-02-18 15:15:00|8341.9|8341|8341.6|8340.7|8342.9|8342|8340.5|8339.6|557
1645197600000|2022-02-18 15:20:00|8341.8|8340.9|8343.4|8342.5|8344.2|8343.3|8341.7|8340.8|444
1645197900000|2022-02-18 15:25:00|8343.3|8342.4|8341.3|8340.4|8343.3|8342.4|8341.1|8340.2|385
1645198200000|2022-02-18 15:30:00|8341.5|8340.6|8340.3|8339.4|8342.3|8341.4|8339.4|8338.5|456
1645198500000|2022-02-18 15:35:00|8340.4|8339.5|8342.5|8341.6|8342.7|8341.8|8339.9|8338.9|344
1645198800000|2022-02-18 15:40:00|8342.4|8341.5|8340.5|8339.6|8343.2|8342.3|8339.1|8338.2|604
1645199100000|2022-02-18 15:45:00|8340.6|8339.7|8341.3|8339.8|8346.5|8345|8337.7|8336.2|774
1645199400000|2022-02-18 15:50:00|8341.2|8339.7|8347.1|8346.2|8349.5|8348.2|8340.7|8339.2|963
1645199700000|2022-02-18 15:55:00|8347.2|8346.3|8349.8|8348.9|8351.2|8350.3|8346.8|8345.9|851
1645200000000|2022-02-18 16:00:00|8349.9|8349|8343.7|8342.8|8350.9|8349.8|8342.7|8341.7|968
1645200300000|2022-02-18 16:05:00|8343.9|8343|8336.5|8335.6|8344.3|8343.3|8336.3|8335.4|775
1645200600000|2022-02-18 16:10:00|8336.4|8335.5|8336.9|8336|8340|8338.9|8336.3|8335.4|678
1645200900000|2022-02-18 16:15:00|8336.8|8335.9|8339.2|8338.3|8340.1|8339.2|8336.6|8335.7|619
1645201200000|2022-02-18 16:20:00|8339.3|8338.4|8338.6|8337.7|8341.4|8340.5|8336.9|8335.9|540
1645201500000|2022-02-18 16:25:00|8338.7|8337.8|8341.9|8341|8342.6|8341.6|8338.5|8337.6|627
1645201800000|2022-02-18 16:30:00|8341.8|8340.9|8343.4|8342.5|8344.6|8343.7|8340.9|8340|536
1645202100000|2022-02-18 16:35:00|8343.5|8342.6|8341.4|8340.5|8345|8344.1|8341.3|8340.2|438
1645202400000|2022-02-18 16:40:00|8341.3|8340.4|8339.4|8338.5|8342.1|8341|8339.4|8338.5|410
1645202700000|2022-02-18 16:45:00|8339.5|8338.6|8341.5|8340.6|8342.3|8341.4|8339.5|8338.6|489
1645203000000|2022-02-18 16:50:00|8341.4|8340.5|8339.5|8338.6|8341.9|8341|8339.4|8338.3|393
1645203300000|2022-02-18 16:55:00|8339.6|8338.7|8337.8|8336.9|8341.2|8340.3|8337.8|8336.9|418
1645203600000|2022-02-18 17:00:00|8337.9|8337|8337|8335.5|8339.5|8338.4|8335.2|8334|458
1645203900000|2022-02-18 17:05:00|8336.6|8335.7|8337.3|8336.4|8339|8337.7|8336.3|8335.1|407
1645204200000|2022-02-18 17:10:00|8337.4|8336.5|8335.2|8334.3|8337.6|8336.5|8334.4|8333.5|334
1645204500000|2022-02-18 17:15:00|8335.3|8334.4|8335.4|8333.9|8336.2|8335|8334.7|8333.7|373
1645204800000|2022-02-18 17:20:00|8335.1|8334.2|8333.8|8332.9|8335.2|8334.2|8333.2|8332.3|328
1645205100000|2022-02-18 17:25:00|8333.9|8333|8334.8|8333.9|8335.4|8334.4|8332.8|8331.7|320
1645205400000|2022-02-18 17:30:00|8334.7|8333.8|8335.2|8334.3|8335.7|8334.4|8332.4|8331.3|568
1645205700000|2022-02-18 17:35:00|8335.1|8334.2|8333.6|8332.7|8335.5|8334.5|8333.3|8332.2|412
1645206000000|2022-02-18 17:40:00|8333.9|8332.4|8336|8335.1|8336|8335.1|8332.7|8331.7|563
1645206300000|2022-02-18 17:45:00|8336.1|8335.2|8337.5|8336.6|8338.3|8337.2|8335.9|8334.7|416
1645206600000|2022-02-18 17:50:00|8337.4|8336.5|8337.2|8336.3|8338.6|8337.3|8336.6|8335.7|321
1645206900000|2022-02-18 17:55:00|8337.1|8336.2|8336.2|8335.3|8337.2|8336.3|8334.9|8333.8|473
1645207200000|2022-02-18 18:00:00|8336.3|8335.4|8337.6|8336.7|8337.9|8336.8|8335.4|8334.5|426
1645207500000|2022-02-18 18:05:00|8337.5|8336.6|8337.9|8337|8338.4|8337.3|8337.2|8336.3|364
1645207800000|2022-02-18 18:10:00|8337.8|8336.9|8335.9|8335|8338.4|8337.3|8335.9|8335|230
1645208100000|2022-02-18 18:15:00|8336|8335.1|8337.5|8336.6|8338|8337.1|8335.6|8334.7|271
1645208400000|2022-02-18 18:20:00|8337.6|8336.7|8335.8|8334.9|8337.9|8337|8335|8334.1|261
1645208700000|2022-02-18 18:25:00|8335.7|8334.8|8335.5|8334.6|8336.7|8335.5|8335.1|8333.9|229
1645209000000|2022-02-18 18:30:00|8335.4|8334.5|8334.8|8333.9|8336.2|8335|8334.2|8333.3|229
1645209300000|2022-02-18 18:35:00|8334.9|8334|8334.1|8333.2|8335.6|8334.6|8334.1|8332.9|229
1645209600000|2022-02-18 18:40:00|8334|8333.1|8333.2|8332.3|8334.3|8333.2|8332.9|8332|217
1645209900000|2022-02-18 18:45:00|8333.3|8332.4|8334.5|8333.6|8335.1|8333.9|8332.3|8331.4|182
1645210200000|2022-02-18 18:50:00|8334.4|8333.5|8333|8332.1|8334.7|8333.6|8332.8|8331.9|171
1645210500000|2022-02-18 18:55:00|8333.1|8332.2|8332.4|8331.5|8333.9|8333|8332.4|8331.5|303
1645210800000|2022-02-18 19:00:00|8332.6|8331.7|8333.1|8332.2|8333.4|8332.2|8331.7|8330.7|246
1645211100000|2022-02-18 19:05:00|8333|8332.1|8333.2|8332.3|8334.3|8333.4|8332.7|8331.8|194
1645211400000|2022-02-18 19:10:00|8333.3|8332.4|8333.2|8332.3|8334|8333.1|8333|8331.9|186
1645211700000|2022-02-18 19:15:00|8333.1|8332.2|8332.9|8331.4|8333.3|8332.3|8332.1|8331.1|239
1645212000000|2022-02-18 19:20:00|8333|8331.5|8332.8|8331.9|8333.8|8332.7|8332.5|8331.5|233
1645212300000|2022-02-18 19:25:00|8332.7|8331.8|8332.7|8331.8|8333.3|8332.4|8331.9|8331|267
1645212600000|2022-02-18 19:30:00|8332.8|8331.9|8332.8|8331.9|8334.1|8332.9|8332.6|8331.7|308
1645212900000|2022-02-18 19:35:00|8332.9|8332|8334.9|8334|8335.4|8334.3|8332.4|8331.5|305
1645213200000|2022-02-18 19:40:00|8335|8334.1|8334.7|8333.8|8336.2|8335.3|8334.7|8333.8|230
1645213500000|2022-02-18 19:45:00|8335.1|8333.6|8333.6|8332.7|8335.1|8334.2|8333.4|8332.5|210
1645213800000|2022-02-18 19:50:00|8333.3|8332.4|8331.9|8331|8333.7|8332.7|8331.8|8330.9|223
1645214100000|2022-02-18 19:55:00|8332|8331.1|8331.4|8330.5|8332|8331.1|8330.5|8329.6|324
1645214400000|2022-02-18 20:00:00|8331.3|8330.4|8330.7|8329.8|8331.4|8330.5|8329.5|8328.6|274
1645214700000|2022-02-18 20:05:00|8330.8|8329.9|8330.9|8330|8332.3|8331.2|8329.7|8328.8|351
1645215000000|2022-02-18 20:10:00|8330.8|8329.9|8329.9|8329|8331.5|8330.5|8329.7|8328.8|330
1645215300000|2022-02-18 20:15:00|8330|8329.1|8331.4|8330.5|8332|8331.1|8328.4|8327.5|350
1645215600000|2022-02-18 20:20:00|8331.5|8330.6|8331|8330.1|8332.4|8331.5|8330.4|8329.4|218
1645215900000|2022-02-18 20:25:00|8331.1|8330.2|8330.4|8329.5|8332.2|8331.1|8330.4|8329.5|222
1645216200000|2022-02-18 20:30:00|8330.7|8329.2|8330.2|8328.7|8331.2|8330|8329.7|8328.6|256
1645216500000|2022-02-18 20:35:00|8330.1|8328.6|8328.4|8327.5|8330.4|8329|8328.2|8327.3|265
1645216800000|2022-02-18 20:40:00|8328.3|8327.4|8329.4|8328.5|8329.6|8328.5|8328.2|8326.9|286
1645217100000|2022-02-18 20:45:00|8329.3|8328.4|8328.4|8327.5|8331.3|8329.9|8328.3|8327.1|303
1645217400000|2022-02-18 20:50:00|8328.5|8327.6|8330.2|8329.3|8330.4|8329.5|8328.3|8327.2|292
1645217700000|2022-02-18 20:55:00|8330.1|8329.2|8329.1|8328.2|8331.1|8329.9|8328.3|8327|363
1645218000000|2022-02-18 21:00:00|8329.3|8327.8|8328.3|8326.8|8330.4|8328.9|8328|8326.5|303
1645218300000|2022-02-18 21:05:00|8328.1|8326.6|8328.5|8327|8328.5|8327|8327.7|8326.4|171
1645218600000|2022-02-18 21:10:00|8328.4|8326.9|8330.2|8328.7|8330.6|8329.4|8328.3|8326.8|130
1645218900000|2022-02-18 21:15:00|8330.1|8328.6|8330.9|8329.4|8330.9|8329.4|8329.4|8327.9|212
1645219200000|2022-02-18 21:20:00|8330.8|8329.3|8330.5|8329|8331.5|8330|8330.3|8328.8|215
1645219500000|2022-02-18 21:25:00|8330.3|8328.8|8329|8328.1|8330.8|8329.3|8328.9|8327.7|193
1645219800000|2022-02-18 21:30:00|8329.1|8328.2|8329.7|8328.2|8330|8328.5|8328|8326.5|245
1645220100000|2022-02-18 21:35:00|8329.6|8328.1|8328.2|8326.7|8330.2|8328.7|8327.7|8326.2|292
1645220400000|2022-02-18 21:40:00|8328.5|8327|8328.4|8326.9|8329.8|8328.3|8327.8|8326.3|216
1645220700000|2022-02-18 21:45:00|8328.6|8327.1|8330.4|8328.9|8335.2|8329.4|8328.1|8323.2|595
1645221000000|2022-02-18 21:50:00|8330.3|8328.8|8330.7|8329.2|8335.3|8331|8329.3|8324.9|443
1645221300000|2022-02-18 21:55:00|8330.9|8329.4|8334.7|8324.7|8336.6|8331|8329.6|8322.8|388
1645390800000|2022-02-20 21:00:00|8330.8|8309.8|8330.9|8309.9|8344.7|8323.7|8330.8|8309.8|8
1645391100000|2022-02-20 21:05:00|8341.6|8327.5|8341.5|8323.6|8344.8|8331.3|8330.9|8309.9|12
1645391400000|2022-02-20 21:10:00|8343.8|8324.3|8342.8|8322.6|8344.6|8324.4|8341.5|8322.6|12
1645391700000|2022-02-20 21:15:00|8344.6|8324.4|8341.6|8321.4|8344.6|8324.4|8339.6|8321.3|15
1645392000000|2022-02-20 21:20:00|8344.6|8324.4|8339|8324.9|8344.6|8325.8|8338.6|8321.4|18
1645392300000|2022-02-20 21:25:00|8341.5|8323.1|8339|8324.9|8341.6|8327.5|8339|8323.1|10
1645392600000|2022-02-20 21:30:00|8341.6|8327.5|8341.5|8323.1|8341.6|8327.5|8339|8323.1|3
1645392900000|2022-02-20 21:35:00|8339.9|8325.8|8339.9|8325.8|8341.6|8327.5|8339.9|8323.1|5
1645393200000|2022-02-20 21:40:00|8330.2|8309.2|8338.9|8324.8|8341.6|8327.5|8330.2|8309.2|10
1645393500000|2022-02-20 21:45:00|8330.2|8309.2|8341|8323.1|8341|8323.1|8330.2|8309.2|2
1645393800000|2022-02-20 21:50:00|8339.5|8327.5|8341.4|8327.5|8341.4|8327.5|8339.5|8325.5|5
1645394100000|2022-02-20 21:55:00|8339.3|8325.2|8341.3|8321.1|8341.6|8327.5|8338.3|8321.1|19
1645394400000|2022-02-20 22:00:00|8331.5|8310.5|8332.3|8321.3|8342.6|8332.8|8330.1|8310.5|129
1645394700000|2022-02-20 22:05:00|8333.1|8322.1|8336.7|8325.7|8339.1|8328.1|8330.4|8319.4|165
1645395000000|2022-02-20 22:10:00|8338.6|8327.6|8337.3|8326.3|8340.5|8329.5|8335.3|8324.3|261
1645395300000|2022-02-20 22:15:00|8337.4|8326.4|8337|8326|8339.5|8330.3|8334.3|8325.1|161
1645395600000|2022-02-20 22:20:00|8336.8|8325.8|8335|8324|8339.8|8328.8|8333.4|8322.4|300
1645395900000|2022-02-20 22:25:00|8334.7|8324.3|8334.9|8324|8339|8328|8332.7|8322.5|273
1645396200000|2022-02-20 22:30:00|8334.5|8323.5|8333.9|8325|8340.2|8329.2|8331.5|8321.5|401
1645396500000|2022-02-20 22:35:00|8334|8324.9|8332.6|8324|8337.5|8326.5|8331.9|8321.8|327
1645396800000|2022-02-20 22:40:00|8332.5|8323.2|8335.4|8324.4|8336.7|8325.7|8330.7|8322.1|366
1645397100000|2022-02-20 22:45:00|8335.1|8324.3|8333.7|8326.7|8336.8|8327.4|8330.7|8322.9|328
1645397400000|2022-02-20 22:50:00|8333.2|8326.3|8332.7|8325.5|8334.7|8327.2|8331.4|8323.9|267
1645397700000|2022-02-20 22:55:00|8332.6|8325.4|8332.8|8321.8|8335|8326.6|8331.3|8321.8|341
1645398000000|2022-02-20 23:00:00|8332.1|8323.1|8328.9|8325.3|8334.8|8327.3|8327.6|8319.8|1180
1645398300000|2022-02-20 23:05:00|8328.8|8325.4|8328.7|8327.2|8329.6|8327.8|8328.2|8325.4|307
1645398600000|2022-02-20 23:10:00|8328.6|8327.1|8329|8327.5|8329.6|8328.1|8327.6|8325.9|462
1645398900000|2022-02-20 23:15:00|8328.9|8327.4|8328.5|8327|8329.4|8327.9|8327.7|8326.2|275
1645399200000|2022-02-20 23:20:00|8328.6|8327.1|8327.5|8326|8328.7|8327.1|8327.1|8325.3|315
1645399500000|2022-02-20 23:25:00|8327.4|8325.9|8327.9|8326.4|8329.3|8326.8|8326.5|8325|774
1645399800000|2022-02-20 23:30:00|8328|8326.5|8326.8|8325.3|8329.8|8326.5|8326.4|8324.9|493
1645400100000|2022-02-20 23:35:00|8326.7|8325.2|8327.1|8325.6|8328.4|8326.4|8326.6|8324.9|477
1645400400000|2022-02-20 23:40:00|8327.3|8325.8|8326.5|8325|8327.9|8326.5|8326.3|8324.8|430
1645400700000|2022-02-20 23:45:00|8326.4|8324.9|8327.7|8326.2|8327.8|8326.3|8326.4|8324.9|235
1645401000000|2022-02-20 23:50:00|8327.8|8326.3|8327.2|8325.7|8328.3|8326.8|8326.3|8324.8|256
1645401300000|2022-02-20 23:55:00|8327.1|8325.6|8327.2|8325.7|8327.6|8326.2|8325.9|8324.7|277
1645401600000|2022-02-21 00:00:00|8327.3|8325.8|8327.1|8325.6|8328.6|8327.4|8326.5|8325.2|493
1645401900000|2022-02-21 00:05:00|8327|8325.5|8328.3|8326.8|8328.4|8327|8326.8|8325.5|201
1645402200000|2022-02-21 00:10:00|8328.2|8326.7|8327.3|8326.4|8328.7|8327.5|8327.3|8325.9|155
1645402500000|2022-02-21 00:15:00|8327.4|8326.5|8327.4|8326.5|8328.2|8327|8327.3|8326.1|200
1645402800000|2022-02-21 00:20:00|8327.5|8326.6|8325.8|8324.9|8327.7|8326.7|8325.4|8324.2|183
1645403100000|2022-02-21 00:25:00|8325.7|8324.8|8326.1|8324.6|8326.5|8325.3|8325.4|8324.4|166
1645403400000|2022-02-21 00:30:00|8326.2|8324.7|8325.7|8324.8|8326.9|8325.8|8325.7|8324.6|112
1645403700000|2022-02-21 00:35:00|8325.9|8325|8326.6|8325.7|8326.7|8325.8|8325.6|8324.5|130
1645404000000|2022-02-21 00:40:00|8326.5|8325.6|8326.6|8325.7|8326.9|8325.8|8326.2|8324.9|190
1645404300000|2022-02-21 00:45:00|8326.5|8325.6|8326.7|8325.8|8327|8325.8|8326.4|8325.1|130
1645404600000|2022-02-21 00:50:00|8326.6|8325.7|8329.6|8328.1|8329.7|8328.3|8326.5|8325.6|484
1645404900000|2022-02-21 00:55:00|8329.5|8328|8332.5|8331.6|8333|8331.9|8328.8|8327.3|727
1645405200000|2022-02-21 01:00:00|8332.6|8331.7|8330.7|8329.2|8332.9|8331.8|8330.1|8328.9|522
1645405500000|2022-02-21 01:05:00|8330.8|8329.3|8332.1|8331.2|8332.5|8331.5|8330.2|8329|377
1645405800000|2022-02-21 01:10:00|8332.4|8330.9|8333.3|8331.8|8333.5|8332.4|8332.2|8330.8|350
1645406100000|2022-02-21 01:15:00|8333.4|8331.9|8332.7|8331.2|8333.5|8332|8331.6|8330.3|346
1645406400000|2022-02-21 01:20:00|8332.8|8331.3|8332.2|8331.3|8332.9|8331.5|8331.6|8330.4|327
1645406700000|2022-02-21 01:25:00|8332.5|8331|8333.1|8332.2|8333.5|8332.4|8332.1|8330.9|206
1645407000000|2022-02-21 01:30:00|8333.4|8331.9|8334.5|8333.6|8335.3|8334.1|8333|8331.6|360
1645407300000|2022-02-21 01:35:00|8334.8|8333.3|8334.7|8333.8|8335.1|8334.1|8333.7|8332.6|451
1645407600000|2022-02-21 01:40:00|8334.8|8333.9|8338.3|8337.4|8339.3|8338.3|8334.7|8333.8|501
1645407900000|2022-02-21 01:45:00|8338.2|8337.3|8341.4|8340.5|8341.8|8340.8|8338.1|8336.9|496
1645408200000|2022-02-21 01:50:00|8341.5|8340.6|8340.5|8339.6|8341.8|8340.6|8339.5|8338.6|441
1645408500000|2022-02-21 01:55:00|8340.3|8339.4|8340.4|8339.5|8341.9|8340.6|8340|8339|325
1645408800000|2022-02-21 02:00:00|8340.5|8339.6|8341.7|8340.8|8342.2|8341.1|8340.4|8339.4|301
1645409100000|2022-02-21 02:05:00|8341.6|8340.7|8341.3|8340.4|8342.4|8341.2|8341.1|8340.1|227
1645409400000|2022-02-21 02:10:00|8341.2|8340.3|8340.8|8339.9|8341.6|8340.4|8340.4|8339.2|220
1645409700000|2022-02-21 02:15:00|8340.7|8339.8|8340.2|8339.3|8341.2|8340.3|8340.1|8339|208
1645410000000|2022-02-21 02:20:00|8340.3|8339.4|8340.6|8339.7|8340.9|8340|8340.1|8339.1|257
1645410300000|2022-02-21 02:25:00|8340.7|8339.8|8341.6|8340.1|8341.7|8340.6|8340.4|8339.2|149
1645410600000|2022-02-21 02:30:00|8341.7|8340.2|8340.8|8339.9|8341.7|8340.5|8340|8339|266
1645410900000|2022-02-21 02:35:00|8341|8340.1|8340.3|8339.4|8341.6|8340.5|8339.8|8338.6|198
1645411200000|2022-02-21 02:40:00|8340.2|8339.3|8341|8340.1|8341.6|8340.6|8340.2|8339|145
1645411500000|2022-02-21 02:45:00|8340.9|8340|8341.3|8340.4|8341.5|8340.6|8340.6|8339.5|192
1645411800000|2022-02-21 02:50:00|8341.4|8340.5|8341.9|8341|8342.2|8341.3|8341|8340.1|219
1645412100000|2022-02-21 02:55:00|8342|8341.1|8341.1|8340.2|8342|8341.1|8340.7|8339.6|174
1645412400000|2022-02-21 03:00:00|8341|8340.1|8340.6|8339.7|8341.5|8340.4|8340.5|8339.4|163
1645412700000|2022-02-21 03:05:00|8340.5|8339.6|8340.6|8339.7|8340.8|8339.9|8340.3|8339.1|126
1645413000000|2022-02-21 03:10:00|8340.5|8339.6|8341.8|8340.3|8341.9|8340.7|8340.4|8339.5|169
1645413300000|2022-02-21 03:15:00|8341.9|8340.4|8342.4|8340.9|8342.6|8341.5|8341.2|8340.1|195
1645413600000|2022-02-21 03:20:00|8342.2|8341.3|8341.5|8340.6|8342.4|8341.3|8340.8|8339.7|239
1645413900000|2022-02-21 03:25:00|8341.6|8340.7|8343.4|8342.5|8345|8343.9|8341.5|8340.3|380
1645414200000|2022-02-21 03:30:00|8343.5|8342.6|8342.9|8341.4|8343.9|8342.7|8342.6|8341.4|264
1645414500000|2022-02-21 03:35:00|8342.8|8341.3|8342.2|8341.3|8343.2|8342.3|8342.2|8341.2|235
1645414800000|2022-02-21 03:40:00|8342.3|8341.4|8342.9|8342|8343.5|8342.3|8342.2|8341|125
1645415100000|2022-02-21 03:45:00|8342.8|8341.9|8342.4|8341.5|8343|8342|8342.2|8341.1|161
1645415400000|2022-02-21 03:50:00|8342.3|8341.4|8342.4|8340.9|8342.6|8341.5|8341.7|8340.5|142
1645415700000|2022-02-21 03:55:00|8342.5|8341|8342.1|8341.2|8342.5|8341.4|8341.5|8340.4|182
1645416000000|2022-02-21 04:00:00|8342|8341.1|8342.6|8341.7|8343.2|8342.3|8341.9|8341|200
1645416300000|2022-02-21 04:05:00|8342.7|8341.8|8343.4|8342.5|8343.7|8342.7|8342.7|8341.5|151
1645416600000|2022-02-21 04:10:00|8343.3|8342.4|8343.3|8342.4|8343.7|8342.8|8343.1|8342|115
1645416900000|2022-02-21 04:15:00|8343.2|8342.3|8343.1|8341.6|8343.5|8342.4|8342.6|8341.4|158
1645417200000|2022-02-21 04:20:00|8343|8341.5|8342.7|8341.8|8343.3|8342.1|8342.5|8341.3|143
1645417500000|2022-02-21 04:25:00|8342.8|8341.9|8342.7|8341.8|8343.6|8342.5|8342.5|8341.5|169
1645417800000|2022-02-21 04:30:00|8342.9|8341.4|8342.3|8341.4|8343|8341.9|8342.2|8340.9|153
1645418100000|2022-02-21 04:35:00|8342.2|8341.3|8342.2|8341.3|8342.9|8341.8|8342.1|8341|158
1645418400000|2022-02-21 04:40:00|8342.1|8341.2|8343.3|8342.4|8343.5|8342.5|8341.8|8340.7|147
1645418700000|2022-02-21 04:45:00|8343.2|8342.3|8342.7|8341.2|8343.2|8342.3|8342.1|8340.9|142
1645419000000|2022-02-21 04:50:00|8342.4|8341.5|8342.4|8341.5|8343|8341.8|8342.1|8340.9|122
1645419300000|2022-02-21 04:55:00|8342.5|8341.6|8343.3|8341.8|8343.4|8342.3|8341.8|8340.6|206
1645419600000|2022-02-21 05:00:00|8343|8342.1|8341.8|8340.9|8343.5|8342.4|8341.7|8340.6|232
1645419900000|2022-02-21 05:05:00|8341.9|8341|8341.3|8340.4|8342.6|8341.5|8341.3|8340.4|183
1645420200000|2022-02-21 05:10:00|8341.4|8340.5|8341.4|8340.5|8342.3|8341.1|8341.1|8339.9|121
1645420500000|2022-02-21 05:15:00|8341.7|8340.2|8341.2|8340.3|8341.9|8340.7|8340.9|8339.9|119
1645420800000|2022-02-21 05:20:00|8341.1|8340.2|8342.6|8341.7|8342.6|8341.7|8341.1|8340.2|93
1645421100000|2022-02-21 05:25:00|8342.5|8341.6|8341.9|8340.4|8342.8|8341.8|8341.6|8340.3|115
1645421400000|2022-02-21 05:30:00|8341.6|8340.7|8341.1|8340.2|8342|8340.9|8340.4|8339.3|192
1645421700000|2022-02-21 05:35:00|8341.4|8339.9|8343.3|8341.8|8343.4|8342.2|8341.1|8339.9|203
1645422000000|2022-02-21 05:40:00|8343.2|8341.7|8343.4|8342.5|8343.5|8342.6|8342.8|8341.6|129
1645422300000|2022-02-21 05:45:00|8343.3|8342.4|8343.6|8342.7|8343.9|8342.9|8342.8|8341.9|137
1645422600000|2022-02-21 05:50:00|8343.5|8342.6|8343.4|8342.5|8344|8343|8343.4|8342.1|134
1645422900000|2022-02-21 05:55:00|8343.5|8342.6|8344|8342.5|8344.6|8343.6|8343.3|8342.4|204
1645423200000|2022-02-21 06:00:00|8344.2|8342.7|8344.3|8343.4|8344.5|8343.6|8343.6|8342.4|177
1645423500000|2022-02-21 06:05:00|8344.6|8343.7|8345.2|8343.7|8345.3|8344.2|8344.4|8343.3|143
1645423800000|2022-02-21 06:10:00|8344.9|8344|8343.8|8342.9|8345.1|8344.2|8343.7|8342.6|165
1645424100000|2022-02-21 06:15:00|8343.9|8343|8344.3|8343.4|8344.4|8343.5|8343.6|8342.4|123
1645424400000|2022-02-21 06:20:00|8344.4|8343.5|8345.8|8344.9|8345.8|8344.9|8344.4|8343.5|128
1645424700000|2022-02-21 06:25:00|8345.7|8344.8|8347.6|8346.7|8347.8|8346.7|8345.3|8344.4|253
1645425000000|2022-02-21 06:30:00|8347.8|8346.3|8346.5|8345.6|8347.9|8346.4|8346.2|8345.1|161
1645425300000|2022-02-21 06:35:00|8346.4|8345.5|8345.4|8344.5|8346.8|8345.6|8344.8|8343.6|215
1645425600000|2022-02-21 06:40:00|8345.3|8344.4|8344.2|8343.3|8345.3|8344.4|8344.1|8342.9|185
1645425900000|2022-02-21 06:45:00|8344.5|8343|8343.8|8342.9|8344.5|8343.4|8343.5|8342.4|203
1645426200000|2022-02-21 06:50:00|8343.7|8342.8|8344.7|8343.8|8345.7|8344.8|8343.5|8342.5|171
1645426500000|2022-02-21 06:55:00|8344.6|8343.7|8344.6|8343.1|8345.2|8344.1|8343.5|8342.6|251
1645426800000|2022-02-21 07:00:00|8344.5|8343|8344.6|8343.7|8346.4|8345.5|8343.8|8342.7|384
1645427100000|2022-02-21 07:05:00|8344.7|8343.8|8346.5|8345.6|8347.2|8346|8344.6|8343.5|273
1645427400000|2022-02-21 07:10:00|8346.6|8345.7|8346.3|8345.4|8347.7|8346.8|8344.7|8343.8|315
1645427700000|2022-02-21 07:15:00|8346.2|8345.3|8346.1|8345.2|8346.8|8345.9|8344.9|8343.9|266
1645428000000|2022-02-21 07:20:00|8346|8345.1|8345.1|8344.2|8348.1|8346.9|8345.1|8344.2|281
1645428300000|2022-02-21 07:25:00|8345|8344.1|8347.1|8346.2|8347.1|8346.2|8344.8|8343.9|265
1645428600000|2022-02-21 07:30:00|8347.2|8346.3|8348.7|8347.2|8348.7|8347.4|8345.4|8344.5|310
1645428900000|2022-02-21 07:35:00|8348.6|8347.1|8348.3|8347.4|8350.1|8349.2|8347.7|8346.8|292
1645429200000|2022-02-21 07:40:00|8348.2|8347.3|8347.8|8345.3|8349.6|8348.7|8345.2|8343.2|532
1645429500000|2022-02-21 07:45:00|8347.3|8345.8|8347.2|8346.3|8348.6|8347.4|8346.4|8344.9|337
1645429800000|2022-02-21 07:50:00|8347.3|8346.4|8348.2|8346.7|8348.7|8347.6|8347|8345.9|231
1645430100000|2022-02-21 07:55:00|8347.9|8347|8345.9|8345|8347.9|8347|8345.3|8344.4|380
1645430400000|2022-02-21 08:00:00|8345.8|8344.9|8351|8350.1|8351.9|8351|8345.8|8344.9|452
1645430700000|2022-02-21 08:05:00|8350.9|8350|8349.3|8347.8|8352.1|8351.2|8348.9|8347.8|448
1645431000000|2022-02-21 08:10:00|8349|8348.1|8347.3|8345.8|8349.7|8348.8|8346.9|8345.6|412
1645431300000|2022-02-21 08:15:00|8347.9|8346.4|8349|8348.1|8352.6|8350.9|8347.9|8346.4|683
1645431600000|2022-02-21 08:20:00|8348.9|8348|8348.7|8347.8|8350|8348.9|8347.4|8346.1|391
1645431900000|2022-02-21 08:25:00|8348.8|8347.9|8349.2|8346.9|8349.5|8348|8346.6|8345.5|381
1645432200000|2022-02-21 08:30:00|8349.6|8346.4|8343.8|8342.9|8349.6|8347.3|8343.7|8342.8|497
1645432500000|2022-02-21 08:35:00|8343.9|8343|8338|8337.1|8345.2|8344.1|8336.8|8335.4|1068
1645432800000|2022-02-21 08:40:00|8338.1|8337.2|8337.8|8336.9|8338.8|8337.5|8336.6|8335.4|503
1645433100000|2022-02-21 08:45:00|8337.7|8336.8|8339.4|8337.9|8339.7|8338.5|8336.6|8335.5|426
1645433400000|2022-02-21 08:50:00|8339.1|8338.2|8336|8335.1|8339.3|8338.2|8335.5|8334.6|428
1645433700000|2022-02-21 08:55:00|8336.1|8335.2|8330.2|8328.7|8336.5|8335.4|8329|8327.8|534
1645434000000|2022-02-21 09:00:00|8330.1|8328.6|8334.9|8333.4|8334.9|8333.7|8326.9|8325.9|605
1645434300000|2022-02-21 09:05:00|8334.6|8333.7|8337.4|8336.5|8337.8|8336.6|8334|8333.1|574
1645434600000|2022-02-21 09:10:00|8337.2|8336.3|8336.5|8335.6|8339.5|8338.6|8336.1|8334.9|502
1645434900000|2022-02-21 09:15:00|8336.6|8335.7|8334.2|8333.3|8337.4|8336.3|8333.1|8332.1|570
1645435200000|2022-02-21 09:20:00|8334.3|8333.4|8335.4|8333.9|8335.9|8334.6|8331.9|8331|481
1645435500000|2022-02-21 09:25:00|8335.5|8334|8337.2|8335.7|8337.7|8336.3|8333.7|8332.5|489
1645435800000|2022-02-21 09:30:00|8337.3|8334.8|8337.4|8335.9|8337.6|8336.1|8334.7|8333.3|461
1645436100000|2022-02-21 09:35:00|8337.5|8336|8334.9|8334|8337.8|8336.6|8334.8|8333.6|347
1645436400000|2022-02-21 09:40:00|8334.8|8333.9|8334.8|8333.9|8335.9|8334.9|8334.7|8333.4|353
1645436700000|2022-02-21 09:45:00|8334.9|8334|8334.4|8333.5|8336|8334.7|8333.3|8332.4|342
1645437000000|2022-02-21 09:50:00|8334.5|8333.6|8332.7|8331.8|8334.8|8333.7|8331.9|8330.7|319
1645437300000|2022-02-21 09:55:00|8332.8|8331.9|8334.4|8332.9|8334.4|8333.4|8332.4|8331.5|355
1645437600000|2022-02-21 10:00:00|8334.3|8332.8|8333.9|8333|8334.9|8333.8|8332.3|8331.1|349
1645437900000|2022-02-21 10:05:00|8333.8|8332.9|8337|8336.1|8337.5|8336.5|8333.8|8332.6|354
1645438200000|2022-02-21 10:10:00|8336.9|8336|8334.6|8333.1|8337.1|8336.1|8334.2|8333.1|315
1645438500000|2022-02-21 10:15:00|8334.7|8333.2|8332.3|8331.4|8336.2|8335.1|8332.2|8331.2|407
1645438800000|2022-02-21 10:20:00|8332|8331.1|8334.1|8333.2|8335|8333.9|8332|8331.1|383
1645439100000|2022-02-21 10:25:00|8334.2|8333.3|8337.5|8336|8337.5|8336.3|8334|8333|388
1645439400000|2022-02-21 10:30:00|8337.4|8335.9|8334.7|8333.8|8337.5|8336.5|8334.6|8333.7|334
1645439700000|2022-02-21 10:35:00|8334.8|8333.9|8337|8335.5|8337.3|8336.2|8334.1|8332.9|320
1645440000000|2022-02-21 10:40:00|8336.6|8335.7|8334.4|8332.9|8336.7|8335.7|8334.1|8332.8|276
1645440300000|2022-02-21 10:45:00|8334.5|8333|8333.8|8332.9|8335.4|8334.2|8333.3|8332.1|322
1645440600000|2022-02-21 10:50:00|8334|8333.1|8334.5|8333.6|8336.6|8335.7|8333.9|8332.8|290
1645440900000|2022-02-21 10:55:00|8334.4|8333.5|8332.3|8330.8|8334.9|8334|8331.3|8330.3|357
1645441200000|2022-02-21 11:00:00|8332|8331.1|8332.9|8332|8335.3|8334.1|8331.9|8330.7|377
1645441500000|2022-02-21 11:05:00|8332.8|8331.9|8333.2|8332.3|8334.2|8333.2|8332.1|8331.2|302
1645441800000|2022-02-21 11:10:00|8333.3|8332.4|8336.5|8335.6|8336.8|8335.9|8333.2|8332.2|291
1645442100000|2022-02-21 11:15:00|8336.4|8335.5|8336.2|8335.3|8337|8335.9|8335.1|8334.2|400
1645442400000|2022-02-21 11:20:00|8335.9|8335|8331.9|8331|8336|8335.1|8331.7|8330.6|428
1645442700000|2022-02-21 11:25:00|8331.8|8330.9|8334|8333.1|8335.5|8334.6|8331.7|8330.8|434
1645443000000|2022-02-21 11:30:00|8334.1|8333.2|8333.8|8332.9|8334.1|8333.2|8330.1|8329.2|444
1645443300000|2022-02-21 11:35:00|8333.7|8332.8|8336.8|8335.9|8337|8336.1|8333.1|8332.2|569
1645443600000|2022-02-21 11:40:00|8336.9|8336|8336.7|8335.8|8338.1|8337.2|8335.6|8334.7|454
1645443900000|2022-02-21 11:45:00|8336.8|8335.9|8337.7|8336.8|8338.8|8337.6|8335.7|8334.6|482
1645444200000|2022-02-21 11:50:00|8337.5|8336.6|8337|8336.1|8339|8338|8336.1|8335|465
1645444500000|2022-02-21 11:55:00|8337.1|8336.2|8333|8332.1|8337.1|8336.2|8333|8332.1|469
1645444800000|2022-02-21 12:00:00|8332.9|8332|8332.6|8331.7|8334.1|8333.2|8332.2|8331.3|427
1645445100000|2022-02-21 12:05:00|8332.7|8331.8|8332.2|8331.3|8334.2|8333.3|8332.1|8331.2|369
1645445400000|2022-02-21 12:10:00|8332.3|8331.4|8332.1|8331.2|8333.1|8332.2|8330.7|8329.8|279
1645445700000|2022-02-21 12:15:00|8331.9|8331|8330.3|8329.4|8332.3|8331.4|8329.6|8328.7|268
1645446000000|2022-02-21 12:20:00|8330.2|8329.3|8330.5|8329.6|8330.8|8329.9|8329.1|8328.2|245
1645446300000|2022-02-21 12:25:00|8330.2|8329.3|8333.4|8332.5|8333.5|8332.6|8330.1|8329.2|314
1645446600000|2022-02-21 12:30:00|8333.3|8332.4|8334.5|8333.6|8336.5|8335.4|8333.2|8332.1|374
1645446900000|2022-02-21 12:35:00|8334.4|8333.5|8334.5|8333.6|8334.9|8334|8334|8333.1|231
1645447200000|2022-02-21 12:40:00|8334.4|8333.5|8331.8|8330.9|8334.5|8333.6|8331.6|8330.5|424
1645447500000|2022-02-21 12:45:00|8332|8331.1|8329.4|8328.5|8332.5|8331.3|8329.2|8328.1|617
1645447800000|2022-02-21 12:50:00|8329.5|8328.6|8327.6|8326.1|8329.6|8328.6|8326.2|8325.3|517
1645448100000|2022-02-21 12:55:00|8327.3|8326.4|8325.7|8324.8|8329.4|8328.1|8325.5|8324.5|455
1645448400000|2022-02-21 13:00:00|8325.6|8324.7|8327.3|8326.4|8327.7|8326.7|8325.5|8324.6|390
1645448700000|2022-02-21 13:05:00|8327.2|8326.3|8329.4|8328.5|8329.8|8328.7|8327.2|8326.3|376
1645449000000|2022-02-21 13:10:00|8329.3|8328.4|8330|8329.1|8331.3|8330.4|8329.3|8328.1|387
1645449300000|2022-02-21 13:15:00|8330.1|8329.2|8330.4|8329.5|8331|8330.1|8329.3|8328.4|485
1645449600000|2022-02-21 13:20:00|8330.3|8329.4|8330.4|8329.5|8330.9|8330|8328.2|8327.3|582
1645449900000|2022-02-21 13:25:00|8330.2|8329.3|8328.7|8327.8|8330.3|8329.4|8327.2|8326.3|479
1645450200000|2022-02-21 13:30:00|8328.8|8327.9|8330.2|8329.3|8330.7|8329.8|8328.3|8327.4|486
1645450500000|2022-02-21 13:35:00|8330.3|8329.4|8330.4|8329.5|8330.8|8329.9|8329.4|8328.4|420
1645450800000|2022-02-21 13:40:00|8330.5|8329.6|8328.1|8327.2|8330.5|8329.6|8327.6|8326.7|322
1645451100000|2022-02-21 13:45:00|8328.2|8327.3|8327.9|8327|8329.1|8328.2|8327.3|8326.4|309
1645451400000|2022-02-21 13:50:00|8328|8327.1|8329.9|8329|8330.2|8329.3|8327.7|8326.8|376
1645451700000|2022-02-21 13:55:00|8330|8329.1|8328.9|8327.4|8330.2|8329.1|8324.8|8323.5|1091
1645452000000|2022-02-21 14:00:00|8329|8327.5|8329.1|8328.2|8330.4|8329.5|8327.6|8326.6|763
1645452300000|2022-02-21 14:05:00|8329.2|8328.3|8328.8|8327.9|8330.2|8329.1|8327.1|8326|607
1645452600000|2022-02-21 14:10:00|8329|8328.1|8330.7|8329.2|8332.8|8331.9|8328.9|8328|673
1645452900000|2022-02-21 14:15:00|8330.6|8329.7|8331.8|8330.9|8332.9|8332|8329.9|8329|671
1645453200000|2022-02-21 14:20:00|8331.7|8330.8|8330.4|8329.5|8332.9|8331.8|8330.1|8328.9|528
1645453500000|2022-02-21 14:25:00|8330.5|8329.6|8331.7|8330.2|8331.8|8330.8|8328.8|8327.7|525
1645453800000|2022-02-21 14:30:00|8331.3|8330.4|8328.8|8327.3|8331.7|8330.6|8327|8326.1|502
1645454100000|2022-02-21 14:35:00|8328.9|8327.4|8327|8326.1|8329.4|8328.3|8326.7|8325.8|419
1645454400000|2022-02-21 14:40:00|8327.1|8326.2|8325.2|8324.3|8328.2|8327.2|8324.7|8323.8|501
1645454700000|2022-02-21 14:45:00|8325.1|8324.2|8325.6|8324.7|8328.1|8327.2|8324.7|8323.7|573
1645455000000|2022-02-21 14:50:00|8325.5|8324.6|8327.1|8326.2|8328|8326.9|8325.3|8324|420
1645455300000|2022-02-21 14:55:00|8327|8326.1|8330.2|8329.3|8330.5|8329.6|8326.8|8325.6|423
1645455600000|2022-02-21 15:00:00|8330.1|8329.2|8328|8327.1|8330.8|8329.9|8326.9|8325.7|495
1645455900000|2022-02-21 15:05:00|8327.8|8326.9|8334.1|8333.2|8334.5|8333.6|8327.8|8326.8|568
1645456200000|2022-02-21 15:10:00|8334.2|8333.3|8327.7|8326.8|8334.8|8333.8|8326.7|8325.4|662
1645456500000|2022-02-21 15:15:00|8327.6|8326.7|8325.8|8324.3|8327.7|8326.8|8324.4|8323.2|594
1645456800000|2022-02-21 15:20:00|8325.5|8324.6|8327.4|8325.9|8328.1|8326.6|8324.7|8323.2|471
1645457100000|2022-02-21 15:25:00|8327.3|8325.8|8327|8325.5|8327.6|8326.7|8323.7|8322.6|498
1645457400000|2022-02-21 15:30:00|8327.1|8325.6|8327.9|8327|8328.6|8327.5|8326.3|8325.1|445
1645457700000|2022-02-21 15:35:00|8327.8|8326.9|8329.6|8328.1|8329.9|8328.8|8327.5|8326.4|399
1645458000000|2022-02-21 15:40:00|8329.7|8328.2|8328.6|8327.7|8329.8|8328.9|8327.1|8326|483
1645458300000|2022-02-21 15:45:00|8328.7|8327.8|8328.8|8327.3|8330.3|8329.1|8328.5|8327.3|502
1645458600000|2022-02-21 15:50:00|8328.9|8327.4|8329.6|8328.1|8331.2|8329.7|8327.4|8326.3|561
1645458900000|2022-02-21 15:55:00|8329.5|8328|8331.5|8330.6|8332.5|8331.5|8327.8|8326.6|747
1645459200000|2022-02-21 16:00:00|8331.4|8330.5|8329.9|8329|8332.7|8331.4|8329.1|8328|649
1645459500000|2022-02-21 16:05:00|8329.8|8328.9|8329.5|8328.6|8330.7|8329.7|8328.9|8328|281
1645459800000|2022-02-21 16:10:00|8329.6|8328.7|8329.9|8329|8331|8329.8|8329.4|8328.3|296
1645460100000|2022-02-21 16:15:00|8330|8329.1|8331.9|8331|8332.6|8331.5|8329.5|8328.6|384
1645460400000|2022-02-21 16:20:00|8332|8331.1|8331.3|8329.8|8332.6|8331.6|8330.8|8329.8|295
1645460700000|2022-02-21 16:25:00|8330.9|8330|8332.5|8331.6|8333.5|8332.4|8330.5|8329.6|308
1645461000000|2022-02-21 16:30:00|8332.7|8331.2|8332.2|8331.3|8332.7|8331.6|8331.6|8330.5|348
1645461300000|2022-02-21 16:35:00|8332.1|8331.2|8332.9|8332|8334.1|8332.8|8332|8331|289
1645461600000|2022-02-21 16:40:00|8333|8332.1|8334.2|8333.3|8335.3|8334.3|8332.9|8331.6|289
1645461900000|2022-02-21 16:45:00|8334|8333.1|8335.9|8334.4|8336.1|8334.9|8333.5|8332.4|295
1645462200000|2022-02-21 16:50:00|8336|8334.5|8336.7|8335.8|8337.1|8336.1|8335.8|8334.4|233
1645462500000|2022-02-21 16:55:00|8336.6|8335.7|8336.7|8335.2|8336.9|8335.8|8334.9|8334|303
1645462800000|2022-02-21 17:00:00|8336.8|8335.3|8338.1|8336.6|8338.1|8337.1|8336.7|8335.2|250
1645463100000|2022-02-21 17:05:00|8338.2|8336.7|8336.6|8335.1|8338.2|8337|8335.2|8334|216
1645463400000|2022-02-21 17:10:00|8336.7|8335.2|8335.7|8334.2|8337.5|8336.3|8335.5|8334.2|254
1645463700000|2022-02-21 17:15:00|8335.8|8334.3|8335.3|8334.4|8336.5|8335.1|8335.1|8333.8|172
1645464000000|2022-02-21 17:20:00|8335.6|8334.1|8334|8332.5|8337.1|8335.6|8333.1|8331.6|379
1645464300000|2022-02-21 17:25:00|8333.9|8332.4|8332.2|8331.3|8334.5|8333.3|8332|8330.6|294
1645464600000|2022-02-21 17:30:00|8332.1|8331.2|8330.7|8329.2|8332.7|8331.3|8330.4|8329.1|199
1645464900000|2022-02-21 17:35:00|8330.8|8329.3|8329.3|8327.8|8331|8329.5|8328.7|8327.6|227
1645465200000|2022-02-21 17:40:00|8329.4|8327.9|8328.1|8326.6|8329.5|8328.3|8327.9|8326.4|263
1645465500000|2022-02-21 17:45:00|8328.2|8326.7|8328.6|8327.1|8329.6|8328.1|8327.5|8326|307
1645465800000|2022-02-21 17:50:00|8328.7|8327.2|8328.7|8327.2|8328.8|8327.3|8327.3|8325.9|254
1645466100000|2022-02-21 17:55:00|8328.4|8326.9|8326.2|8324.7|8328.8|8327.3|8326|8324.5|394
1645466400000|2022-02-21 18:00:00|8326.4|8324.9|8326|8324.5|8331.5|8329.6|8325.9|8324.3|593
1645466700000|2022-02-21 18:05:00|8325.9|8324.4|8323.7|8322.8|8326.3|8324.8|8323.2|8321.8|512
1645467000000|2022-02-21 18:10:00|8324.1|8322.6|8323.3|8321.8|8324.3|8322.9|8322.5|8321|294
1645467300000|2022-02-21 18:15:00|8323.1|8321.6|8321.4|8319.9|8323.4|8321.9|8321.1|8319.6|398
1645467600000|2022-02-21 18:20:00|8321.5|8320|8321.1|8319.6|8321.8|8320.3|8319|8317.5|531
1645467900000|2022-02-21 18:25:00|8321.4|8319.9|8322.1|8320.6|8322.6|8321.4|8320.3|8318.8|439
1645468200000|2022-02-21 18:30:00|8322.2|8320.7|8321.8|8320.3|8323|8321.8|8321.5|8320|380
1645468500000|2022-02-21 18:35:00|8321.9|8320.4|8322.5|8321|8323.5|8322.1|8320.6|8319.2|442
1645468800000|2022-02-21 18:40:00|8322.6|8321.1|8321.7|8320.2|8323.6|8322.1|8321.4|8319.9|473
1645469100000|2022-02-21 18:45:00|8321.6|8320.1|8321.5|8320|8322.6|8321.1|8320.8|8319.3|424
1645469400000|2022-02-21 18:50:00|8321.4|8319.9|8320.1|8318.6|8321.4|8319.9|8319.6|8318.2|400
1645469700000|2022-02-21 18:55:00|8319.9|8318.4|8319.5|8318|8320.6|8319.1|8318|8316.5|611
1645470000000|2022-02-21 19:00:00|8319.7|8318.2|8318.1|8316.6|8319.8|8318.3|8316.5|8315|854
1645470300000|2022-02-21 19:05:00|8318.2|8316.7|8317.5|8316|8318.4|8316.9|8316.5|8315.2|405
1645470600000|2022-02-21 19:10:00|8317.3|8315.8|8317.2|8315.7|8318.2|8316.7|8316.3|8314.8|777
1645470900000|2022-02-21 19:15:00|8317.3|8315.8|8315.7|8314.2|8317.4|8315.9|8315.3|8313.8|813
1645471200000|2022-02-21 19:20:00|8315.5|8314|8316|8314.5|8317|8315.5|8314.4|8312.9|543
1645471500000|2022-02-21 19:25:00|8316.1|8314.6|8317.2|8315.7|8317.9|8316.4|8315.6|8314.1|650
1645471800000|2022-02-21 19:30:00|8317.3|8315.8|8314.1|8312.6|8319.9|8318.4|8313.4|8311.9|870
1645472100000|2022-02-21 19:35:00|8314|8312.5|8315.6|8314.1|8317.3|8315.8|8313|8311.5|705
1645472400000|2022-02-21 19:40:00|8315.1|8313.6|8314.7|8313.2|8317.4|8315.9|8313.4|8311.9|480
1645472700000|2022-02-21 19:45:00|8314.6|8313.1|8318.9|8317.4|8319.6|8318.1|8314.4|8312.9|722
1645473000000|2022-02-21 19:50:00|8318.8|8317.3|8320.7|8319.2|8321.2|8319.7|8318.2|8316.7|603
1645473300000|2022-02-21 19:55:00|8320.8|8319.3|8320.8|8319.3|8321.8|8320.3|8319.8|8318.3|523
1645473600000|2022-02-21 20:00:00|8320.7|8319.2|8319.9|8318.4|8320.9|8319.4|8318.5|8317|437
1645473900000|2022-02-21 20:05:00|8320|8318.5|8319.1|8317.6|8321|8319.5|8318.6|8317.1|324
1645474200000|2022-02-21 20:10:00|8318.5|8317|8318|8316.5|8319.4|8317.9|8317.2|8315.7|355
1645474500000|2022-02-21 20:15:00|8318.2|8316.7|8317.9|8316.4|8318.9|8317.4|8317.4|8315.9|168
1645474800000|2022-02-21 20:20:00|8318|8316.5|8317.8|8316.9|8319|8317.5|8317.3|8315.9|180
1645475100000|2022-02-21 20:25:00|8318.1|8316.6|8317.8|8316.3|8318.6|8317.1|8316.8|8315.7|152
1645475400000|2022-02-21 20:30:00|8317.3|8316.4|8317|8316.1|8317.9|8316.4|8316.7|8315.3|166
1645475700000|2022-02-21 20:35:00|8317.3|8315.8|8317.7|8316.2|8317.9|8316.4|8316.7|8315.3|225
1645476000000|2022-02-21 20:40:00|8317.6|8316.1|8317.3|8315.8|8318.2|8316.7|8316.6|8315.1|285
1645476300000|2022-02-21 20:45:00|8317.4|8315.9|8317.7|8316.2|8318.7|8317.2|8317.2|8315.7|212
1645476600000|2022-02-21 20:50:00|8317.6|8316.1|8317.1|8315.6|8318.8|8317.3|8316.9|8315.4|313
1645476900000|2022-02-21 20:55:00|8317|8315.5|8318.7|8317.2|8319.3|8317.8|8316.6|8315.1|283
1645477200000|2022-02-21 21:00:00|8318.5|8317|8318.7|8317.2|8319.8|8318.3|8318.3|8316.8|326
1645477500000|2022-02-21 21:05:00|8318.6|8317.1|8320.6|8319.1|8321.2|8319.7|8318.6|8317.1|484
1645477800000|2022-02-21 21:10:00|8320.3|8318.8|8320.4|8318.9|8321.2|8319.7|8319.7|8318.5|305
1645478100000|2022-02-21 21:15:00|8320.3|8318.8|8321.1|8319.6|8321.3|8319.8|8320.1|8318.6|358
1645478400000|2022-02-21 21:20:00|8321.2|8319.7|8319.7|8318.2|8321.2|8319.7|8319.3|8317.8|242
1645478700000|2022-02-21 21:25:00|8320.2|8318.7|8317.5|8316|8320.2|8318.7|8317.1|8315.6|370
1645479000000|2022-02-21 21:30:00|8317.4|8315.9|8315.9|8314.4|8319|8317.5|8315.7|8314.2|217
1645479300000|2022-02-21 21:35:00|8316|8314.5|8315.2|8313.7|8316.7|8315.2|8314.6|8313.1|306
1645479600000|2022-02-21 21:40:00|8315.1|8313.6|8315.8|8314.3|8316.6|8315.1|8314.8|8313.3|193
1645479900000|2022-02-21 21:45:00|8315.7|8314.2|8315.8|8314.3|8317.7|8316.2|8315|8313.5|272
1645480200000|2022-02-21 21:50:00|8315.7|8314.2|8316.5|8315|8316.5|8315|8314.8|8313.3|151
1645480500000|2022-02-21 21:55:00|8315.9|8314.4|8321.5|8310.5|8321.6|8315.6|8315.2|8309|299
1645480800000|2022-02-21 22:00:00|8321.7|8310.7|8321.7|8310.7|8323.1|8312.1|8320.3|8309.3|68
1645481100000|2022-02-21 22:05:00|8321.5|8310.5|8321.6|8310.6|8322.8|8311.8|8321.5|8310.5|73
1645481400000|2022-02-21 22:10:00|8321.8|8310.8|8320.9|8310|8322|8311.1|8317.7|8308.2|219
1645481700000|2022-02-21 22:15:00|8321.2|8310.2|8320.6|8310.7|8322.6|8312|8316.9|8305.9|382
1645482000000|2022-02-21 22:20:00|8319.4|8308.4|8322|8311|8322.4|8311.5|8317.1|8306.6|217
1645482300000|2022-02-21 22:25:00|8321.3|8311.3|8319.2|8309.9|8322.8|8311.8|8315.9|8305.8|380
1645482600000|2022-02-21 22:30:00|8319.3|8310.1|8317.2|8310.9|8320.6|8311.8|8314.9|8305.9|338
1645482900000|2022-02-21 22:35:00|8317.1|8311.1|8316.5|8310.6|8318.8|8311.6|8314.9|8307.4|298
1645483200000|2022-02-21 22:40:00|8317.1|8310.5|8316.2|8310.9|8318.8|8311.8|8313.2|8307.4|291
1645483500000|2022-02-21 22:45:00|8315.7|8310.7|8316.1|8311.6|8318.8|8312.2|8314.6|8307.8|255
1645483800000|2022-02-21 22:50:00|8316.2|8311.2|8317.3|8311.1|8319.1|8312|8315.7|8307.4|302
1645484100000|2022-02-21 22:55:00|8318|8310.7|8317.2|8310.8|8322.5|8313.8|8315.1|8309.1|489
1645484400000|2022-02-21 23:00:00|8318.1|8309.9|8315.7|8309.9|8321.6|8314.2|8314.5|8308.3|1274
1645484700000|2022-02-21 23:05:00|8315.5|8310.2|8312.8|8310.2|8321.1|8312|8311.6|8307.2|733
1645485000000|2022-02-21 23:10:00|8313.2|8310.7|8314.4|8312.7|8315.8|8313|8312|8308|637
1645485300000|2022-02-21 23:15:00|8314.5|8312.4|8315.1|8313.2|8317.6|8313.4|8313.3|8310.3|818
1645485600000|2022-02-21 23:20:00|8315.2|8312.4|8317.9|8316.4|8319.3|8317.8|8314.4|8312.4|817
1645485900000|2022-02-21 23:25:00|8318.1|8316.6|8318.7|8317.2|8319.9|8318.1|8316.3|8314.6|642
1645486200000|2022-02-21 23:30:00|8318.8|8317.3|8319.5|8317.8|8319.7|8318.1|8317.2|8315.7|665
1645486500000|2022-02-21 23:35:00|8319.3|8317.7|8319.9|8318.4|8320.8|8318.8|8318.4|8316.9|485
1645486800000|2022-02-21 23:40:00|8319.7|8318.2|8317.2|8315.7|8319.9|8318.4|8315.3|8313.8|478
1645487100000|2022-02-21 23:45:00|8317.1|8315.6|8317.5|8316|8318.4|8316.9|8316.1|8314.4|324
1645487400000|2022-02-21 23:50:00|8317.6|8316.1|8317.8|8316.3|8318.2|8316.7|8315.9|8314.4|271
1645487700000|2022-02-21 23:55:00|8317.7|8316.2|8319.5|8318|8319.6|8318.1|8317.1|8315.6|277
1645488000000|2022-02-22 00:00:00|8319.6|8318.1|8320.7|8319.8|8321.1|8319.8|8318.5|8317.2|412
1645488300000|2022-02-22 00:05:00|8320.8|8319.9|8322.4|8320.9|8322.5|8321.1|8320.5|8319.3|427
1645488600000|2022-02-22 00:10:00|8322.3|8320.8|8323.2|8321.7|8324.1|8322.8|8321.9|8320.8|267
1645488900000|2022-02-22 00:15:00|8323.3|8321.8|8324.8|8323.3|8324.9|8323.6|8322.1|8320.9|321
1645489200000|2022-02-22 00:20:00|8324.7|8323.2|8324.4|8323.5|8325.3|8324.3|8323.8|8322.7|339
1645489500000|2022-02-22 00:25:00|8324.7|8323.2|8324.3|8323.4|8325.2|8323.9|8323.8|8322.5|459
1645489800000|2022-02-22 00:30:00|8324.2|8323.3|8322.1|8320.6|8324.7|8323.4|8321.5|8320.5|431
1645490100000|2022-02-22 00:35:00|8322.2|8320.7|8323.5|8322.6|8323.9|8322.6|8322|8320.7|221
1645490400000|2022-02-22 00:40:00|8323.4|8322.5|8323.4|8321.9|8324.4|8323.2|8322.4|8321.2|216
1645490700000|2022-02-22 00:45:00|8323.6|8322.1|8323.9|8322.4|8324.1|8323|8323|8321.9|275
1645491000000|2022-02-22 00:50:00|8324|8322.5|8325.4|8323.9|8325.7|8324.3|8322.6|8321.6|272
1645491300000|2022-02-22 00:55:00|8325.2|8323.7|8323|8322.1|8325.2|8323.9|8322.6|8321.5|238
1645491600000|2022-02-22 01:00:00|8322.9|8322|8325|8323.5|8325.1|8323.9|8321.6|8320.5|471
1645491900000|2022-02-22 01:05:00|8324.9|8323.4|8323.1|8322.2|8324.9|8323.5|8322.3|8321.1|381
1645492200000|2022-02-22 01:10:00|8323|8322.1|8323.1|8321.6|8323.7|8322.5|8322.2|8321.1|337
1645492500000|2022-02-22 01:15:00|8323.2|8321.7|8323.7|8322.8|8324.3|8323.1|8321.1|8319.9|480
1645492800000|2022-02-22 01:20:00|8323.9|8322.4|8322.7|8321.8|8324.3|8323|8322.6|8321.4|365
1645493100000|2022-02-22 01:25:00|8322.9|8321.4|8322|8321.1|8323.2|8322|8321.2|8320.2|391
1645493400000|2022-02-22 01:30:00|8321.9|8321|8323.3|8321.8|8323.7|8322.6|8321.8|8320.5|463
1645493700000|2022-02-22 01:35:00|8323|8322.1|8322|8321.1|8323.4|8322.3|8321.3|8320.3|223
1645494000000|2022-02-22 01:40:00|8321.9|8321|8321.6|8320.7|8322.5|8321.4|8321.3|8320.3|168
1645494300000|2022-02-22 01:45:00|8321.7|8320.8|8320.8|8319.9|8321.9|8320.8|8320.3|8319.1|343
1645494600000|2022-02-22 01:50:00|8321|8320.1|8322.8|8321.9|8323|8321.9|8320.8|8319.9|440
1645494900000|2022-02-22 01:55:00|8322.7|8321.8|8322.1|8321.2|8324|8322.8|8321.8|8320.6|465
1645495200000|2022-02-22 02:00:00|8322|8321.1|8321.2|8320.3|8322.4|8321.4|8320.1|8319.2|459
1645495500000|2022-02-22 02:05:00|8321.3|8320.4|8322.5|8321.6|8322.9|8322|8321.1|8319.9|387
1645495800000|2022-02-22 02:10:00|8322.4|8321.5|8323.2|8322.3|8323.4|8322.5|8321.4|8320.2|341
1645496100000|2022-02-22 02:15:00|8323.3|8322.4|8322.5|8321.6|8323.7|8322.5|8322.3|8321.2|330
1645496400000|2022-02-22 02:20:00|8322.4|8321.5|8321.8|8320.9|8322.8|8321.7|8321.5|8320.3|246
1645496700000|2022-02-22 02:25:00|8321.7|8320.8|8321.4|8319.9|8322.1|8321|8320.9|8319.9|214
1645497000000|2022-02-22 02:30:00|8321.5|8320|8321.8|8320.3|8322.2|8320.9|8320.3|8319.3|250
1645497300000|2022-02-22 02:35:00|8321.9|8320.4|8320.7|8319.8|8322.6|8321.4|8320.7|8319.5|277
1645497600000|2022-02-22 02:40:00|8320.6|8319.7|8320.6|8319.1|8321|8319.9|8319.7|8318.5|269
1645497900000|2022-02-22 02:45:00|8320.5|8319|8320.1|8319.2|8320.6|8319.6|8319.7|8318.6|142
1645498200000|2022-02-22 02:50:00|8320|8319.1|8318.1|8317.2|8320.2|8319.3|8318.1|8316.8|271
1645498500000|2022-02-22 02:55:00|8318.2|8317.3|8318.7|8317.8|8319|8317.8|8317.1|8316|328
1645498800000|2022-02-22 03:00:00|8318.6|8317.7|8318.3|8316.8|8318.7|8317.7|8317.3|8316.2|216
1645499100000|2022-02-22 03:05:00|8317.7|8316.9|8318.7|8317.8|8319.2|8318|8316.9|8315.9|251
1645499400000|2022-02-22 03:10:00|8318.8|8317.9|8317.5|8316.6|8319.6|8318.3|8317.4|8316.3|304
1645499700000|2022-02-22 03:15:00|8317.4|8316.5|8317|8315.5|8317.6|8316.6|8316.2|8315.1|241
1645500000000|2022-02-22 03:20:00|8316.9|8315.4|8316.6|8315.7|8317|8316|8316.2|8315|170
1645500300000|2022-02-22 03:25:00|8316.5|8315.6|8315.9|8315|8317.1|8315.9|8315.8|8314.8|208
1645500600000|2022-02-22 03:30:00|8316|8315.1|8315.4|8314.5|8316.8|8315.7|8314.9|8313.9|288
1645500900000|2022-02-22 03:35:00|8315.3|8314.4|8312|8311.1|8315.6|8314.4|8311.5|8310.2|304
1645501200000|2022-02-22 03:40:00|8312.3|8310.8|8313.7|8312.8|8314.1|8312.9|8311.6|8310.4|320
1645501500000|2022-02-22 03:45:00|8314|8312.5|8312.6|8311.7|8314.3|8313.2|8312.5|8311.4|203
1645501800000|2022-02-22 03:50:00|8312.7|8311.8|8312.6|8311.7|8313.1|8312.1|8311.8|8310.8|210
1645502100000|2022-02-22 03:55:00|8312.5|8311.6|8311.9|8311|8312.8|8311.7|8311.1|8310.2|235
1645502400000|2022-02-22 04:00:00|8311.8|8310.9|8312.1|8311.2|8313.1|8311.9|8311.8|8310.7|279
1645502700000|2022-02-22 04:05:00|8312.2|8311.3|8313.2|8312.3|8313.7|8312.5|8311.9|8310.7|257
1645503000000|2022-02-22 04:10:00|8313.1|8312.2|8313.5|8312.6|8313.8|8312.7|8312.8|8311.6|189
1645503300000|2022-02-22 04:15:00|8313.4|8312.5|8314.2|8313.3|8314.7|8313.7|8313.4|8312.3|199
1645503600000|2022-02-22 04:20:00|8314.3|8313.4|8314.8|8313.9|8315.4|8314.3|8314.2|8313.1|186
1645503900000|2022-02-22 04:25:00|8314.9|8314|8314.5|8313.6|8315.3|8314.2|8314|8312.8|215
1645504200000|2022-02-22 04:30:00|8314.6|8313.7|8314.5|8313.6|8315|8313.9|8314.3|8313.2|205
1645504500000|2022-02-22 04:35:00|8314.4|8313.5|8315.9|8315|8316.6|8315.3|8314.4|8313.5|154
1645504800000|2022-02-22 04:40:00|8316|8315.1|8315.5|8314.6|8316.5|8315.4|8315.3|8314.3|209
1645505100000|2022-02-22 04:45:00|8315.7|8314.8|8314.8|8313.3|8316|8314.9|8313.5|8312.3|278
1645505400000|2022-02-22 04:50:00|8314.9|8313.4|8314.6|8313.7|8315.6|8314.4|8314.2|8313.1|274
1645505700000|2022-02-22 04:55:00|8314.8|8313.9|8315|8314.1|8316.1|8315|8314.4|8313.2|323
1645506000000|2022-02-22 05:00:00|8314.9|8314|8315.7|8314.2|8316.2|8315.3|8314.6|8313.4|386
1645506300000|2022-02-22 05:05:00|8315.5|8314.6|8315.3|8314.4|8316.6|8315.3|8315|8313.9|249
1645506600000|2022-02-22 05:10:00|8315.2|8314.3|8315.5|8314.6|8315.7|8314.7|8315.2|8314.2|110
1645506900000|2022-02-22 05:15:00|8315.6|8314.7|8316.5|8315.6|8316.7|8315.6|8315.4|8314.3|164
1645507200000|2022-02-22 05:20:00|8316.4|8315.5|8317.4|8316.5|8317.9|8316.7|8316.4|8315.3|123
1645507500000|2022-02-22 05:25:00|8317.6|8316.7|8316.7|8315.8|8317.6|8316.7|8315.7|8314.7|281
1645507800000|2022-02-22 05:30:00|8316.6|8315.7|8316.7|8315.8|8317|8315.9|8316|8314.8|215
1645508100000|2022-02-22 05:35:00|8316.8|8315.9|8317|8316.1|8317.6|8316.6|8316.3|8315.2|218
1645508400000|2022-02-22 05:40:00|8316.9|8316|8317.1|8316.2|8317.7|8316.7|8316.8|8315.8|354
1645508700000|2022-02-22 05:45:00|8317.2|8316.3|8316.5|8315.6|8317.7|8316.6|8316.4|8315.3|277
1645509000000|2022-02-22 05:50:00|8316.6|8315.7|8316.4|8315.5|8317.7|8316.4|8316.4|8315.1|227
1645509300000|2022-02-22 05:55:00|8316.5|8315.6|8315.9|8315|8317.4|8316.4|8315.7|8314.4|322
1645509600000|2022-02-22 06:00:00|8315.8|8314.9|8315.1|8314.2|8316.2|8315.1|8314.4|8313.2|358
1645509900000|2022-02-22 06:05:00|8315.2|8314.3|8314.8|8313.9|8315.7|8314.6|8313.8|8312.7|317
1645510200000|2022-02-22 06:10:00|8314.9|8314|8314.5|8313.6|8315.5|8314.5|8314.4|8313.3|272
1645510500000|2022-02-22 06:15:00|8314.6|8313.7|8315.2|8314.3|8315.5|8314.4|8313.8|8312.7|202
1645510800000|2022-02-22 06:20:00|8315.5|8314|8315.8|8314.9|8316.1|8315.2|8314.9|8313.7|199
1645511100000|2022-02-22 06:25:00|8315.9|8315|8318.2|8317.3|8318.4|8317.5|8315.9|8314.8|290
1645511400000|2022-02-22 06:30:00|8318.1|8317.2|8318.5|8317.6|8319.2|8318.1|8317.3|8316|234
1645511700000|2022-02-22 06:35:00|8318.6|8317.7|8317.2|8316.3|8318.9|8317.8|8317.2|8316.1|227
1645512000000|2022-02-22 06:40:00|8317.3|8316.4|8319.5|8318.6|8319.9|8319|8316.9|8316|287
1645512300000|2022-02-22 06:45:00|8319.6|8318.7|8322|8320.5|8322|8320.8|8319.5|8318.4|339
1645512600000|2022-02-22 06:50:00|8321.7|8320.8|8319.5|8318.6|8322.3|8321.4|8319.3|8318.4|374
1645512900000|2022-02-22 06:55:00|8319.4|8318.5|8320.2|8318.7|8320.6|8319.5|8318.3|8317.2|397
1645513200000|2022-02-22 07:00:00|8320.3|8318.8|8318.4|8317.5|8321|8319.9|8317.8|8316.9|473
1645513500000|2022-02-22 07:05:00|8318.6|8317.7|8320.2|8319.3|8321.2|8320.1|8318.5|8317.6|462
1645513800000|2022-02-22 07:10:00|8320.3|8319.4|8320.7|8319.8|8320.9|8319.8|8318.7|8317.7|492
1645514100000|2022-02-22 07:15:00|8320.6|8319.7|8317.3|8316.4|8321.1|8320.2|8316.6|8315.4|631
1645514400000|2022-02-22 07:20:00|8317.4|8316.5|8317|8316.1|8319.4|8318.4|8316.3|8315.4|589
1645514700000|2022-02-22 07:25:00|8316.7|8315.8|8316.4|8315.5|8319.2|8318.1|8315.7|8314.7|576
1645515000000|2022-02-22 07:30:00|8316.5|8315.6|8322.9|8322|8323.6|8322.5|8316.5|8315.4|559
1645515300000|2022-02-22 07:35:00|8322.8|8321.9|8326.6|8325.7|8327|8325.8|8322.7|8321.8|548
1645515600000|2022-02-22 07:40:00|8326.5|8325.6|8327.6|8326.7|8328.2|8327.1|8324.8|8323.6|642
1645515900000|2022-02-22 07:45:00|8327.5|8326.6|8327.9|8327|8330.1|8329.2|8327.1|8325.9|603
1645516200000|2022-02-22 07:50:00|8327.8|8326.9|8328.8|8327.9|8329.5|8328.4|8326.5|8325.4|549
1645516500000|2022-02-22 07:55:00|8328.7|8327.8|8327.3|8326.4|8329.2|8328.3|8326.7|8325.5|638
1645516800000|2022-02-22 08:00:00|8327.4|8326.5|8329.8|8328.9|8331.8|8330.8|8327|8326.1|682
1645517100000|2022-02-22 08:05:00|8330.1|8328.6|8331.9|8331|8334.6|8333.4|8328.5|8327.6|719
1645517400000|2022-02-22 08:10:00|8331.8|8330.9|8335|8333.5|8335.2|8334.2|8329.9|8329|734
1645517700000|2022-02-22 08:15:00|8335.1|8333.6|8335.2|8334.3|8338.1|8337|8333.8|8332.7|858
1645518000000|2022-02-22 08:20:00|8335.1|8334.2|8336.8|8335.9|8338.5|8337.3|8334.2|8333.3|749
1645518300000|2022-02-22 08:25:00|8336.9|8336|8338.3|8337.4|8340.4|8339.1|8334.7|8333.7|758
1645518600000|2022-02-22 08:30:00|8338.2|8337.3|8339.2|8338.3|8339.6|8338.4|8334.8|8333.7|739
1645518900000|2022-02-22 08:35:00|8339.1|8338.2|8335.8|8334.9|8339.2|8338.3|8335.3|8334.2|552
1645519200000|2022-02-22 08:40:00|8335.7|8334.8|8341.6|8340.7|8341.6|8340.7|8335.4|8334.3|534
1645519500000|2022-02-22 08:45:00|8341.5|8340.6|8340.3|8339.4|8341.5|8340.6|8339|8338.1|467
1645519800000|2022-02-22 08:50:00|8340.1|8339.2|8340.4|8339.5|8340.8|8339.7|8338.5|8337.5|633
1645520100000|2022-02-22 08:55:00|8340.5|8339.6|8341|8339.5|8342.3|8341.2|8337.5|8336.3|598
1645520400000|2022-02-22 09:00:00|8340.9|8339.4|8339.7|8338.8|8342|8340.5|8337.4|8336.1|613
1645520700000|2022-02-22 09:05:00|8339.6|8338.7|8340.6|8339.7|8341.9|8340.9|8339|8337.9|576
1645521000000|2022-02-22 09:10:00|8340.5|8339.6|8339.1|8337.6|8342.1|8341.2|8338.6|8337.4|569
1645521300000|2022-02-22 09:15:00|8338.8|8337.9|8339.3|8338.4|8341.4|8340.5|8338.1|8337|493
1645521600000|2022-02-22 09:20:00|8339.4|8338.5|8338.1|8337.2|8339.9|8339|8337.9|8336.8|437
1645521900000|2022-02-22 09:25:00|8338.2|8337.3|8338.5|8337.6|8340.1|8339.2|8337.3|8336.4|448
1645522200000|2022-02-22 09:30:00|8338.4|8337.5|8336.1|8335.2|8338.9|8337.7|8335.4|8334.2|502
1645522500000|2022-02-22 09:35:00|8336.2|8335.3|8335.7|8334.2|8337.2|8336.1|8335.4|8334.1|462
1645522800000|2022-02-22 09:40:00|8335.8|8334.3|8335.6|8334.7|8336.5|8335.5|8334.5|8333.4|425
1645523100000|2022-02-22 09:45:00|8335.5|8334.6|8334.3|8333.4|8336.1|8335.2|8334.2|8333.3|370
1645523400000|2022-02-22 09:50:00|8334.2|8333.3|8332.9|8332|8334.6|8333.7|8332.7|8331.6|408
1645523700000|2022-02-22 09:55:00|8333|8332.1|8336.3|8335.4|8336.5|8335.6|8331.6|8330.7|551
1645524000000|2022-02-22 10:00:00|8336.2|8335.3|8339.9|8339|8340|8339.1|8336.2|8335|478
1645524300000|2022-02-22 10:05:00|8339.8|8338.9|8341.7|8340.8|8342.2|8341.1|8339.2|8338.3|401
1645524600000|2022-02-22 10:10:00|8341.6|8340.7|8343.4|8342.5|8344.2|8343.2|8340|8338.8|464
1645524900000|2022-02-22 10:15:00|8343.5|8342.6|8344.5|8343.6|8346|8345.1|8343.4|8342.2|538
1645525200000|2022-02-22 10:20:00|8344.6|8343.7|8347.9|8347|8349.6|8348.4|8344.4|8343.3|683
1645525500000|2022-02-22 10:25:00|8347.8|8346.9|8347.2|8346.3|8348.3|8347.4|8346.5|8345.3|601
1645525800000|2022-02-22 10:30:00|8347.4|8345.9|8348.8|8347.9|8350.7|8349.7|8347.1|8345.8|593
1645526100000|2022-02-22 10:35:00|8349|8348.1|8351.7|8350.8|8351.8|8350.9|8348.3|8347.4|589
1645526400000|2022-02-22 10:40:00|8351.9|8351|8358.5|8357.6|8360.4|8359.5|8351.9|8351|729
1645526700000|2022-02-22 10:45:00|8358.7|8357.8|8366.1|8365.2|8377.5|8374.7|8358|8357|1028
1645527000000|2022-02-22 10:50:00|8366.2|8364.7|8366.1|8364.6|8372.1|8370.6|8364.3|8363.2|1103
1645527300000|2022-02-22 10:55:00|8366|8364.5|8365|8363.5|8369.3|8367.9|8364.1|8362.7|720
1645527600000|2022-02-22 11:00:00|8365.1|8363.6|8366.4|8364.9|8367.8|8366.9|8363.6|8362.4|738
1645527900000|2022-02-22 11:05:00|8366.3|8364.8|8359.8|8358.9|8367.8|8366.7|8359.7|8358.6|683
1645528200000|2022-02-22 11:10:00|8359.7|8358.8|8363.2|8362.3|8363.7|8362.5|8359.2|8358.3|552
1645528500000|2022-02-22 11:15:00|8363.6|8362.1|8369.5|8368.6|8369.9|8369|8363.1|8362|711
1645528800000|2022-02-22 11:20:00|8369.4|8368.5|8366.5|8365.6|8370.8|8369.9|8365.3|8364.3|764
1645529100000|2022-02-22 11:25:00|8366.6|8365.7|8365.6|8364.7|8367.6|8366.7|8363.9|8362.9|625
1645529400000|2022-02-22 11:30:00|8365.7|8364.8|8364.1|8363.2|8367.6|8366.6|8363.2|8362.2|498
1645529700000|2022-02-22 11:35:00|8363.9|8363|8360.7|8359.2|8364.3|8363.3|8359.8|8358.9|501
1645530000000|2022-02-22 11:40:00|8360.5|8359.6|8361.1|8360.2|8362|8360.8|8358.3|8357.1|500
1645530300000|2022-02-22 11:45:00|8361.3|8360.4|8363.4|8361.9|8363.8|8362.5|8360.6|8359.6|425
1645530600000|2022-02-22 11:50:00|8363.1|8362.2|8369.3|8368.4|8369.7|8368.7|8363|8362.1|662
1645530900000|2022-02-22 11:55:00|8369.4|8368.5|8371.4|8370.5|8371.8|8370.6|8367.2|8366.1|674
1645531200000|2022-02-22 12:00:00|8371.5|8370.6|8374.5|8373|8374.8|8373.6|8371.3|8370.2|603
1645531500000|2022-02-22 12:05:00|8374|8373.1|8369.9|8368.4|8374.1|8373.2|8369.1|8367.7|594
1645531800000|2022-02-22 12:10:00|8370.2|8368.7|8372.1|8371.2|8372.8|8371.6|8368.1|8366.8|587
1645532100000|2022-02-22 12:15:00|8372.2|8371.3|8372.8|8371.9|8375.6|8374.7|8370.9|8369.6|586
1645532400000|2022-02-22 12:20:00|8372.7|8371.8|8372.4|8371.5|8373.2|8372.3|8371.3|8370.4|370
1645532700000|2022-02-22 12:25:00|8372.3|8371.4|8373.9|8373|8374.6|8373.7|8371.9|8370.7|413
1645533000000|2022-02-22 12:30:00|8373.8|8372.9|8373.7|8372.8|8373.9|8373|8372.1|8371.2|323
1645533300000|2022-02-22 12:35:00|8373.6|8372.7|8371.4|8370.5|8374.3|8373.4|8371.1|8370.2|445
1645533600000|2022-02-22 12:40:00|8371.3|8370.4|8379.4|8378.5|8379.9|8379|8370.7|8369.8|427
1645533900000|2022-02-22 12:45:00|8379.5|8378.6|8379.3|8378.4|8383.4|8382.5|8379.1|8378.2|490
1645534200000|2022-02-22 12:50:00|8379.4|8378.5|8377.6|8376.7|8380.6|8379.7|8377.3|8376.4|466
1645534500000|2022-02-22 12:55:00|8377.8|8376.9|8380.2|8379.3|8381.9|8381|8377.8|8376.9|586
1645534800000|2022-02-22 13:00:00|8380.5|8379.6|8380.2|8378.7|8382.1|8381.2|8379.3|8378.3|635
1645535100000|2022-02-22 13:05:00|8379.9|8379|8373|8371.5|8380.4|8379.2|8372.6|8371.5|593
1645535400000|2022-02-22 13:10:00|8372.5|8371.6|8368.8|8367.9|8373.2|8372.2|8368.6|8367.7|543
1645535700000|2022-02-22 13:15:00|8368.9|8368|8369.7|8368.8|8371.3|8370.4|8368.4|8367.5|415
1645536000000|2022-02-22 13:20:00|8369.6|8368.7|8369.1|8368.2|8371.7|8370.8|8368.1|8367.2|455
1645536300000|2022-02-22 13:25:00|8369|8368.1|8368.8|8367.9|8370.3|8369.2|8368|8367.1|438
1645536600000|2022-02-22 13:30:00|8368.7|8367.8|8370.5|8369|8371.8|8370.9|8368.2|8367.3|433
1645536900000|2022-02-22 13:35:00|8370.3|8369.4|8368.9|8368|8371.7|8370.5|8368.2|8367.3|415
1645537200000|2022-02-22 13:40:00|8369|8368.1|8366.3|8365.4|8369.4|8368.5|8366|8364.8|392
1645537500000|2022-02-22 13:45:00|8366.4|8365.5|8370.4|8369.5|8371.2|8370.1|8364.4|8363.5|444
1645537800000|2022-02-22 13:50:00|8370.5|8369.6|8372|8371.1|8372.7|8371.8|8370.2|8369.3|346
1645538100000|2022-02-22 13:55:00|8372.3|8370.8|8369.8|8368.3|8372.3|8370.8|8368.7|8367.6|588
1645538400000|2022-02-22 14:00:00|8369|8368.1|8370.3|8369.4|8372.3|8371.4|8369|8367.7|441
1645538700000|2022-02-22 14:05:00|8370.4|8369.5|8372.9|8372|8374.5|8373.4|8369.1|8367.9|492
1645539000000|2022-02-22 14:10:00|8373|8372.1|8369.8|8368.3|8374.8|8373.6|8369.1|8368.2|522
1645539300000|2022-02-22 14:15:00|8369.3|8368.4|8367.8|8366.9|8369.5|8368.5|8367.4|8366.5|407
1645539600000|2022-02-22 14:20:00|8367.9|8367|8369.7|8368.8|8369.9|8369|8367.5|8366.6|359
1645539900000|2022-02-22 14:25:00|8369.6|8368.7|8371.2|8370.3|8371.3|8370.4|8368.3|8367.4|455
1645540200000|2022-02-22 14:30:00|8371.5|8370.6|8372.2|8371.3|8372.4|8371.5|8368.6|8367.6|607
1645540500000|2022-02-22 14:35:00|8372.1|8371.2|8367.6|8366.7|8372.1|8371.2|8364.6|8363.4|610
1645540800000|2022-02-22 14:40:00|8367.5|8366.6|8372.9|8369|8373.5|8370.8|8366.1|8365.2|686
1645541100000|2022-02-22 14:45:00|8372.8|8370.4|8373.7|8372.8|8374.3|8373.1|8371.2|8368.8|656
1645541400000|2022-02-22 14:50:00|8373.8|8372.9|8372.4|8371.5|8374.6|8373.5|8371.6|8370.7|545
1645541700000|2022-02-22 14:55:00|8372.6|8371.7|8378.3|8377.4|8378.8|8377.4|8372.6|8371.7|644
1645542000000|2022-02-22 15:00:00|8378.4|8377.5|8377.3|8376.4|8379.7|8378.8|8373.9|8372.8|763
1645542300000|2022-02-22 15:05:00|8377.4|8376.5|8376.2|8375.3|8379.2|8378.3|8375.7|8374.8|588
1645542600000|2022-02-22 15:10:00|8376.3|8375.4|8374|8373.1|8376.7|8375.5|8373|8371.9|722
1645542900000|2022-02-22 15:15:00|8374.1|8373.2|8370.3|8369.4|8374.5|8373.6|8367.5|8366.4|648
1645543200000|2022-02-22 15:20:00|8370.5|8369.6|8367.2|8366.3|8371.8|8370.7|8367.1|8365.9|662
1645543500000|2022-02-22 15:25:00|8367.3|8366.4|8362.7|8361.8|8367.8|8366.8|8362.5|8361.6|591
1645543800000|2022-02-22 15:30:00|8362.6|8361.7|8357.8|8356.9|8363.3|8362.2|8357.4|8356.2|648
1645544100000|2022-02-22 15:35:00|8357.7|8356.8|8359.3|8358.4|8360.1|8359.2|8355.7|8354.7|608
1645544400000|2022-02-22 15:40:00|8359.1|8358.2|8358.5|8357|8360.1|8359|8356.7|8355.8|667
1645544700000|2022-02-22 15:45:00|8358.4|8356.9|8361.6|8360.7|8362|8360.8|8357.6|8356.7|918
1645545000000|2022-02-22 15:50:00|8361.7|8360.8|8358.5|8357.6|8361.9|8360.8|8357.8|8356.6|959
1645545300000|2022-02-22 15:55:00|8358.7|8357.2|8341.4|8339.9|8358.8|8357.6|8333.1|8331.6|1636
1645545600000|2022-02-22 16:00:00|8341.7|8340.2|8343.7|8342.8|8344.2|8343.3|8336.1|8335|1342
1645545900000|2022-02-22 16:05:00|8343.6|8342.7|8345|8344.1|8345.8|8344.9|8341.6|8340.7|643
1645546200000|2022-02-22 16:10:00|8344.9|8344|8343.8|8342.9|8346.6|8345.7|8343.2|8342|535
1645546500000|2022-02-22 16:15:00|8344.1|8342.6|8343.9|8343|8346.1|8345|8342.3|8341.4|531
1645546800000|2022-02-22 16:20:00|8343.8|8342.9|8343.2|8342.3|8345.5|8344.4|8342.7|8341.5|438
1645547100000|2022-02-22 16:25:00|8343.3|8342.4|8343|8342.1|8345.2|8344.2|8342.7|8341.8|509
1645547400000|2022-02-22 16:30:00|8342.9|8342|8344.5|8343.6|8345.3|8344.1|8342.7|8341.5|495
1645547700000|2022-02-22 16:35:00|8344.6|8343.7|8347.4|8346.5|8347.6|8346.5|8343.8|8342.7|411
1645548000000|2022-02-22 16:40:00|8347.3|8346.4|8345.7|8344.8|8347.7|8346.7|8345.4|8344.2|367
1645548300000|2022-02-22 16:45:00|8345.6|8344.7|8347.3|8346.4|8347.3|8346.4|8343.7|8342.8|433
1645548600000|2022-02-22 16:50:00|8347.4|8346.5|8344.6|8343.7|8348|8346.7|8344.3|8343.4|616
1645548900000|2022-02-22 16:55:00|8344.5|8343.6|8342.9|8342|8346|8345.1|8342.5|8341.6|510
1645549200000|2022-02-22 17:00:00|8342.8|8341.9|8340.8|8339.9|8343.5|8342.4|8340.6|8339.7|449
1645549500000|2022-02-22 17:05:00|8340.7|8339.8|8341.6|8340.7|8342.8|8341.8|8340.5|8339.6|319
1645549800000|2022-02-22 17:10:00|8341.5|8340.6|8341.4|8340.5|8342.5|8341.4|8340.5|8339.6|349
1645550100000|2022-02-22 17:15:00|8341.5|8340.6|8337.9|8337|8342.6|8341.6|8337.8|8336.9|333
1645550400000|2022-02-22 17:20:00|8337.8|8336.9|8336.1|8335.2|8338.3|8337.2|8335.8|8334.6|340
1645550700000|2022-02-22 17:25:00|8336.2|8335.3|8336.9|8336|8337.8|8336.8|8335.6|8334.7|295
1645551000000|2022-02-22 17:30:00|8336.8|8335.9|8338.8|8337.3|8339.8|8338.7|8336.8|8335.8|343
1645551300000|2022-02-22 17:35:00|8338.9|8337.4|8338.6|8337.7|8339.7|8338.8|8338|8336.8|280
1645551600000|2022-02-22 17:40:00|8338.7|8337.8|8337.2|8336.3|8340.6|8339.7|8337.2|8336.1|320
1645551900000|2022-02-22 17:45:00|8337.3|8336.4|8338.2|8337.3|8339.6|8338.6|8337.2|8336.3|323
1645552200000|2022-02-22 17:50:00|8338.3|8337.4|8338.5|8337.6|8339|8337.8|8337|8335.9|326
1645552500000|2022-02-22 17:55:00|8338.6|8337.7|8337.7|8336.8|8339|8338|8337.5|8336.4|316
1645552800000|2022-02-22 18:00:00|8337.6|8336.7|8339.1|8338.2|8339.8|8338.8|8337.5|8336.3|313
1645553100000|2022-02-22 18:05:00|8339|8338.1|8338.8|8337.9|8339.6|8338.6|8338.1|8336.9|341
1645553400000|2022-02-22 18:10:00|8338.7|8337.8|8338.1|8337.2|8339.4|8338.3|8338.1|8337|227
1645553700000|2022-02-22 18:15:00|8338.2|8337.3|8336.3|8335.4|8339.3|8338.4|8336.3|8335.4|410
1645554000000|2022-02-22 18:20:00|8336.4|8335.5|8337.6|8336.7|8338.5|8337.5|8336.3|8335.4|343
1645554300000|2022-02-22 18:25:00|8337.5|8336.6|8336|8335.1|8337.8|8336.9|8336|8335|272
1645554600000|2022-02-22 18:30:00|8336.1|8335.2|8336.8|8335.9|8337.2|8336.3|8336|8335|219
1645554900000|2022-02-22 18:35:00|8337.1|8336.2|8339.4|8338.5|8340|8339.1|8337.1|8336|179
1645555200000|2022-02-22 18:40:00|8339.5|8338.6|8339.3|8338.4|8339.9|8339|8338.7|8337.8|146
1645555500000|2022-02-22 18:45:00|8339.5|8338.6|8339.5|8338.6|8341|8339.9|8339.3|8338.3|183
1645555800000|2022-02-22 18:50:00|8339.6|8338.7|8339.9|8339|8340.3|8339.4|8339|8338|256
1645556100000|2022-02-22 18:55:00|8340|8339.1|8340.2|8339.3|8340.7|8339.8|8339.9|8339|203
1645556400000|2022-02-22 19:00:00|8340.3|8339.4|8341|8340.1|8341.4|8340.5|8340|8339.1|243
1645556700000|2022-02-22 19:05:00|8340.9|8340|8341.2|8340.3|8341.6|8340.4|8340.2|8339.3|190
1645557000000|2022-02-22 19:10:00|8341.1|8340.2|8341.7|8340.2|8341.8|8340.7|8340.7|8339.5|234
1645557300000|2022-02-22 19:15:00|8341.8|8340.3|8341.1|8340.2|8342.5|8341.4|8340.8|8339.6|207
1645557600000|2022-02-22 19:20:00|8341|8340.1|8339.9|8339|8341.2|8340.1|8339.6|8338.4|333
1645557900000|2022-02-22 19:25:00|8340.1|8338.6|8340.2|8338.7|8340.9|8339.6|8338.5|8337.2|701
1645558200000|2022-02-22 19:30:00|8340.3|8338.8|8341.3|8339.8|8342.7|8341.4|8338.9|8337.7|516
1645558500000|2022-02-22 19:35:00|8341.1|8339.6|8343.5|8342|8343.9|8342.4|8341|8339.5|461
1645558800000|2022-02-22 19:40:00|8343.4|8341.9|8344.2|8342.7|8344.2|8342.7|8341.7|8340.2|404
1645559100000|2022-02-22 19:45:00|8344.3|8342.8|8341.8|8340.3|8345.3|8344|8341.1|8339.9|518
1645559400000|2022-02-22 19:50:00|8341.4|8340.5|8341.2|8340.3|8342.5|8341|8340.6|8339.2|522
1645559700000|2022-02-22 19:55:00|8341.3|8340.4|8339.8|8338.9|8343.2|8342|8339.8|8338.7|617
1645560000000|2022-02-22 20:00:00|8339.9|8339|8342.6|8341.1|8343|8341.5|8339.5|8338.4|438
1645560300000|2022-02-22 20:05:00|8342.5|8341|8342.3|8341.4|8342.9|8341.8|8341.3|8340.2|355
1645560600000|2022-02-22 20:10:00|8342.2|8341.3|8343.2|8341.7|8343.4|8342.2|8340.9|8339.7|514
1645560900000|2022-02-22 20:15:00|8343|8342.1|8343.9|8343|8344.4|8343.2|8342.6|8341.3|501
1645561200000|2022-02-22 20:20:00|8344|8343.1|8343.7|8342.2|8344.5|8343.2|8342.9|8341.5|383
1645561500000|2022-02-22 20:25:00|8343.8|8342.3|8345|8343.5|8345|8343.5|8342.9|8341.7|273
1645561800000|2022-02-22 20:30:00|8344.9|8343.4|8344|8342.5|8345.8|8344.7|8343.6|8342.3|380
1645562100000|2022-02-22 20:35:00|8343.9|8342.4|8343.9|8343|8345.2|8343.8|8343.4|8342.2|330
1645562400000|2022-02-22 20:40:00|8344|8343.1|8344.7|8343.2|8344.9|8343.7|8343.6|8342.4|274
1645562700000|2022-02-22 20:45:00|8344.8|8343.3|8342.8|8341.9|8344.8|8343.6|8342.7|8341.6|328
1645563000000|2022-02-22 20:50:00|8342.9|8342|8339.5|8338|8343.4|8342.2|8339.1|8337.8|547
1645563300000|2022-02-22 20:55:00|8339.4|8337.9|8337.3|8336.4|8339.9|8338.7|8337.2|8335.9|556
1645563600000|2022-02-22 21:00:00|8337.5|8336|8338.1|8336.6|8338.3|8337|8336.5|8335.3|275
1645563900000|2022-02-22 21:05:00|8338.2|8336.7|8338.4|8336.9|8339.1|8337.6|8337.5|8336.3|184
1645564200000|2022-02-22 21:10:00|8338.3|8336.8|8338.4|8336.9|8339.2|8337.8|8338.2|8336.7|141
1645564500000|2022-02-22 21:15:00|8338.3|8336.8|8338.5|8337|8339.1|8337.7|8337.9|8336.4|166
1645564800000|2022-02-22 21:20:00|8338.4|8336.9|8339|8337.5|8339.4|8338.1|8338.4|8336.9|114
1645565100000|2022-02-22 21:25:00|8338.9|8337.4|8339.2|8337.7|8339.7|8338.3|8338.9|8337.4|123
1645565400000|2022-02-22 21:30:00|8339.3|8337.8|8339.2|8337.7|8340|8338.5|8337.9|8336.7|212
1645565700000|2022-02-22 21:35:00|8339.3|8337.8|8337.2|8335.7|8340.2|8338.8|8336.7|8335.4|212
1645566000000|2022-02-22 21:40:00|8336.9|8336|8336.3|8334.8|8338.1|8336.6|8336|8334.7|135
1645566300000|2022-02-22 21:45:00|8336.4|8334.9|8337.3|8335.8|8337.7|8336.2|8336.2|8334.7|104
1645566600000|2022-02-22 21:50:00|8337.5|8336|8337.6|8335.1|8339.3|8336.9|8336.9|8334.9|469
1645566900000|2022-02-22 21:55:00|8337.7|8335|8342.2|8331.2|8342.2|8335.8|8337|8330.6|378
1645567200000|2022-02-22 22:00:00|8342.6|8331.6|8345.3|8334.3|8348.3|8337.3|8342.1|8331.1|29
1645567500000|2022-02-22 22:05:00|8345.5|8334.5|8343.3|8332.3|8345.5|8334.5|8342.8|8331.8|91
1645567800000|2022-02-22 22:10:00|8344.5|8333.5|8341.6|8330.6|8345.7|8334.7|8341.6|8330.6|117
1645568100000|2022-02-22 22:15:00|8341.8|8330.8|8340.4|8329.4|8343.1|8332.1|8336.5|8325.5|241
1645568400000|2022-02-22 22:20:00|8340.3|8329.3|8341.4|8330.4|8344.2|8333.6|8338.9|8328|985
1645568700000|2022-02-22 22:25:00|8341.3|8330.3|8341.1|8332.5|8343.1|8332.7|8338.8|8330|1254
1645569000000|2022-02-22 22:30:00|8341|8332.7|8342.7|8331.7|8343.9|8334.4|8340.1|8331.3|393
1645569300000|2022-02-22 22:35:00|8342.6|8331.6|8341.9|8331.3|8343.3|8334.5|8339.1|8329.7|279
1645569600000|2022-02-22 22:40:00|8341.5|8331.6|8343.7|8332.7|8346.9|8335.9|8339.3|8330.3|341
1645569900000|2022-02-22 22:45:00|8343.8|8332.8|8340.5|8333.8|8343.8|8334.5|8340|8331.1|265
1645570200000|2022-02-22 22:50:00|8342.3|8332.3|8342.4|8331.4|8343.2|8333.9|8340.2|8330|357
1645570500000|2022-02-22 22:55:00|8342.5|8331.5|8341.1|8332.7|8342.6|8333.7|8339.6|8328.6|367
1645570800000|2022-02-22 23:00:00|8340.9|8333.1|8337|8335.5|8342.8|8335.9|8337|8330|1068
1645571100000|2022-02-22 23:05:00|8337.1|8335.6|8337.2|8335.7|8338.1|8336|8336.9|8334.7|449
1645571400000|2022-02-22 23:10:00|8337.3|8335.8|8337.4|8335.9|8339.2|8336.7|8337|8335.1|457
1645571700000|2022-02-22 23:15:00|8337.3|8335.8|8337.7|8336.2|8337.9|8336.4|8336.5|8335|214
1645572000000|2022-02-22 23:20:00|8337.8|8336.3|8338.3|8336.8|8338.7|8337.2|8337.7|8336.2|153
1645572300000|2022-02-22 23:25:00|8338.2|8336.7|8338.6|8337.1|8338.7|8337.2|8337.5|8336|267
1645572600000|2022-02-22 23:30:00|8338.5|8337|8337.6|8336.1|8338.7|8337.2|8337.4|8335.9|128
1645572900000|2022-02-22 23:35:00|8337.5|8336|8337|8335.5|8337.6|8336.1|8336.9|8335.4|133
1645573200000|2022-02-22 23:40:00|8337.1|8335.6|8337.2|8335.7|8337.6|8336.1|8336.8|8335.3|104
1645573500000|2022-02-22 23:45:00|8337.3|8335.8|8336.5|8335|8337.7|8336.2|8336.5|8335|159
1645573800000|2022-02-22 23:50:00|8336.6|8335.1|8337.3|8335.8|8337.5|8336|8336.6|8335.1|150
1645574100000|2022-02-22 23:55:00|8337.2|8335.7|8338|8336.5|8338.3|8336.8|8337|8335.5|135
1645574400000|2022-02-23 00:00:00|8337.8|8336.3|8337.7|8336.2|8338|8336.5|8337.5|8336|134
1645574700000|2022-02-23 00:05:00|8337.6|8336.1|8338.4|8336.9|8338.7|8337.2|8337.5|8336|190
1645575000000|2022-02-23 00:10:00|8338.3|8336.8|8337.3|8335.8|8338.3|8336.8|8336.7|8335.2|203
1645575300000|2022-02-23 00:15:00|8337.4|8335.9|8338.2|8336.7|8338.4|8336.9|8337.3|8335.8|154
1645575600000|2022-02-23 00:20:00|8338.1|8336.6|8338.3|8336.8|8338.5|8337|8337.5|8336.3|109
1645575900000|2022-02-23 00:25:00|8338.4|8336.9|8338.4|8336.9|8339.2|8337.9|8338.3|8336.9|189
1645576200000|2022-02-23 00:30:00|8338.5|8337|8338.5|8337|8339.5|8338|8338.3|8336.8|322
1645576500000|2022-02-23 00:35:00|8338.4|8336.9|8338.5|8337|8338.8|8337.3|8338.1|8336.7|122
1645576800000|2022-02-23 00:40:00|8338.4|8336.9|8337.5|8336|8338.9|8337.4|8337.4|8335.9|138
1645577100000|2022-02-23 00:45:00|8337.4|8335.9|8337.8|8336.3|8337.8|8336.3|8337.1|8335.6|132
1645577400000|2022-02-23 00:50:00|8337.7|8336.2|8337.8|8336.3|8338.2|8336.9|8337|8335.7|174
1645577700000|2022-02-23 00:55:00|8337.9|8336.4|8337.3|8335.8|8338|8336.5|8336.9|8335.6|220
1645578000000|2022-02-23 01:00:00|8337.4|8335.9|8336|8334.5|8337.7|8336.2|8335.6|8334.1|416
1645578300000|2022-02-23 01:05:00|8336.1|8334.6|8335.1|8333.6|8336.7|8335.2|8335|8333.5|266
1645578600000|2022-02-23 01:10:00|8335.2|8333.7|8334.9|8333.4|8335.6|8334.2|8334.5|8333|188
1645578900000|2022-02-23 01:15:00|8334.8|8333.3|8335.5|8334|8335.8|8334.3|8334.6|8333.1|164
1645579200000|2022-02-23 01:20:00|8335.6|8334.1|8335|8333.5|8335.7|8334.4|8334.8|8333.3|123
1645579500000|2022-02-23 01:25:00|8335.1|8333.6|8332.1|8330.6|8335.3|8333.8|8331.9|8330.4|263
1645579800000|2022-02-23 01:30:00|8332|8330.5|8332.8|8331.3|8333.7|8332.4|8332|8330.5|365
1645580100000|2022-02-23 01:35:00|8332.7|8331.2|8333.8|8332.3|8334.2|8332.8|8332.7|8331.2|172
1645580400000|2022-02-23 01:40:00|8333.7|8332.2|8333.8|8332.3|8334.9|8333.5|8333.6|8332.2|238
1645580700000|2022-02-23 01:45:00|8333.9|8332.4|8333.6|8332.1|8334.5|8333.2|8333.6|8332.1|185
1645581000000|2022-02-23 01:50:00|8333.5|8332|8333.8|8332.3|8334.5|8333|8333.5|8332|187
1645581300000|2022-02-23 01:55:00|8333.7|8332.2|8335.3|8333.8|8336.1|8334.8|8333.6|8332.2|309
1645581600000|2022-02-23 02:00:00|8335.4|8333.9|8336.5|8335.6|8337.5|8336.1|8334.3|8333.1|273
1645581900000|2022-02-23 02:05:00|8336.3|8335.4|8336.2|8334.7|8336.7|8335.5|8335.3|8334|266
1645582200000|2022-02-23 02:10:00|8336.1|8334.6|8333.3|8332.4|8336.2|8334.9|8333.3|8332.4|256
1645582500000|2022-02-23 02:15:00|8333.4|8332.5|8334.4|8332.9|8334.5|8333.2|8333.1|8332|196
1645582800000|2022-02-23 02:20:00|8334.3|8332.8|8334.1|8332.6|8334.8|8333.3|8332.9|8332|167
1645583100000|2022-02-23 02:25:00|8334|8332.5|8333.7|8332.2|8334.5|8333.4|8333.5|8332.1|182
1645583400000|2022-02-23 02:30:00|8333.6|8332.1|8332.2|8330.7|8333.7|8332.4|8331.4|8330.1|237
1645583700000|2022-02-23 02:35:00|8332.1|8330.6|8332.2|8330.7|8333.2|8332|8331.7|8330.5|232
1645584000000|2022-02-23 02:40:00|8332.1|8330.6|8331.5|8330.6|8332.4|8331.1|8331.3|8330.1|204
1645584300000|2022-02-23 02:45:00|8331.6|8330.7|8334.2|8333.3|8334.6|8333.4|8331.5|8330.2|192
1645584600000|2022-02-23 02:50:00|8334.3|8333.4|8333|8331.5|8334.6|8333.4|8332.7|8331.4|203
1645584900000|2022-02-23 02:55:00|8332.9|8331.4|8333.1|8331.6|8334.4|8333.2|8332.8|8331.3|320
1645585200000|2022-02-23 03:00:00|8333|8331.5|8332.8|8331.3|8333.8|8332.5|8332.5|8331.1|164
1645585500000|2022-02-23 03:05:00|8332.1|8331.2|8332.6|8331.1|8332.7|8331.3|8332|8330.6|123
1645585800000|2022-02-23 03:10:00|8332.5|8331|8333.3|8331.8|8333.6|8332.2|8332.2|8330.8|153
1645586100000|2022-02-23 03:15:00|8333.4|8331.9|8332.8|8331.3|8333.9|8332.6|8332.4|8331.1|242
1645586400000|2022-02-23 03:20:00|8332.3|8330.8|8332.7|8331.2|8333.2|8332|8332.2|8330.7|209
1645586700000|2022-02-23 03:25:00|8332.8|8331.3|8332.3|8330.8|8332.8|8331.6|8331.8|8330.6|174
1645587000000|2022-02-23 03:30:00|8332.4|8330.9|8332.5|8331|8332.8|8331.5|8331.9|8330.7|135
1645587300000|2022-02-23 03:35:00|8332.3|8331.4|8333.1|8331.6|8333.1|8331.8|8332.2|8330.9|112
1645587600000|2022-02-23 03:40:00|8333|8331.5|8332.4|8330.9|8333.2|8331.7|8332.1|8330.7|125
1645587900000|2022-02-23 03:45:00|8332.3|8330.8|8332.2|8330.7|8332.5|8331|8331.8|8330.5|109
1645588200000|2022-02-23 03:50:00|8332.1|8330.6|8332|8330.5|8332.6|8331.2|8331.5|8330.4|127
1645588500000|2022-02-23 03:55:00|8332.1|8330.6|8331.9|8331|8332.2|8331.1|8331.6|8330.3|147
1645588800000|2022-02-23 04:00:00|8331.8|8330.9|8332.3|8331.4|8332.7|8331.5|8331.7|8330.5|147
1645589100000|2022-02-23 04:05:00|8332.4|8331.5|8332.3|8330.8|8332.8|8331.5|8331.9|8330.6|109
1645589400000|2022-02-23 04:10:00|8332.4|8330.9|8332.3|8330.8|8332.7|8331.5|8331.9|8330.6|118
1645589700000|2022-02-23 04:15:00|8332.2|8330.7|8332.2|8330.7|8332.4|8331.2|8331.7|8330.4|107
1645590000000|2022-02-23 04:20:00|8332.1|8330.6|8331.6|8330.7|8332.2|8331|8331.5|8330.3|90
1645590300000|2022-02-23 04:25:00|8331.7|8330.8|8331.5|8330|8332|8330.9|8331|8329.8|116
1645590600000|2022-02-23 04:30:00|8331.6|8330.1|8331.8|8330.3|8332|8330.7|8331.2|8329.7|101
1645590900000|2022-02-23 04:35:00|8331.9|8330.4|8331.7|8330.2|8331.9|8330.7|8331.3|8330|79
1645591200000|2022-02-23 04:40:00|8331.6|8330.1|8330.5|8329|8331.9|8330.6|8330.5|8329|109
1645591500000|2022-02-23 04:45:00|8330.6|8329.1|8331.2|8329.7|8331.5|8330.2|8330.6|8329.1|119
1645591800000|2022-02-23 04:50:00|8331.3|8329.8|8330.9|8329.4|8331.3|8329.8|8330.7|8329.2|131
1645592100000|2022-02-23 04:55:00|8330.5|8329.6|8330.2|8328.7|8330.9|8329.7|8330|8328.5|203
1645592400000|2022-02-23 05:00:00|8330.3|8328.8|8331.6|8330.1|8332.7|8331.5|8330.2|8328.7|288
1645592700000|2022-02-23 05:05:00|8331.5|8330|8332.5|8331|8332.8|8331.5|8331|8329.7|277
1645593000000|2022-02-23 05:10:00|8332.3|8330.8|8331.9|8330.4|8332.6|8331.2|8331.3|8330|125
1645593300000|2022-02-23 05:15:00|8332|8330.5|8332.3|8330.8|8332.7|8331.6|8331.1|8330|229
1645593600000|2022-02-23 05:20:00|8332.4|8330.9|8332.2|8330.7|8333|8331.5|8331.2|8330|209
1645593900000|2022-02-23 05:25:00|8332.1|8330.6|8332.4|8330.9|8332.8|8331.7|8331.8|8330.5|197
1645594200000|2022-02-23 05:30:00|8332.2|8330.7|8332.7|8331.8|8333.6|8332.3|8331.9|8330.4|225
1645594500000|2022-02-23 05:35:00|8332.6|8331.7|8333.5|8332|8333.9|8332.7|8332.6|8331.4|120
1645594800000|2022-02-23 05:40:00|8333.4|8331.9|8332|8330.5|8333.5|8332.1|8331.5|8330.3|130
1645595100000|2022-02-23 05:45:00|8332.1|8330.6|8331.9|8330.4|8332.3|8331.1|8331.6|8330.3|133
1645595400000|2022-02-23 05:50:00|8332|8330.5|8332.4|8331.5|8332.9|8331.6|8331.8|8330.3|158
1645595700000|2022-02-23 05:55:00|8332.5|8331.6|8333.2|8331.7|8333.2|8332.1|8332.3|8331.2|212
1645596000000|2022-02-23 06:00:00|8333.1|8331.6|8334.1|8332.6|8334.2|8333.1|8332.9|8331.6|172
1645596300000|2022-02-23 06:05:00|8334|8332.5|8333.4|8331.9|8334.4|8333.2|8333.1|8331.8|206
1645596600000|2022-02-23 06:10:00|8333.5|8332|8333.6|8332.1|8333.8|8332.6|8333.1|8331.7|186
1645596900000|2022-02-23 06:15:00|8333.7|8332.2|8334.6|8333.1|8334.8|8333.6|8333.3|8332.1|206
1645597200000|2022-02-23 06:20:00|8334.5|8333|8333.9|8332.4|8335.2|8333.8|8333.8|8332.3|218
1645597500000|2022-02-23 06:25:00|8333.8|8332.3|8332.9|8331.4|8333.9|8332.4|8332.1|8330.6|147
1645597800000|2022-02-23 06:30:00|8333|8331.5|8332.1|8330.6|8333.1|8331.6|8331.6|8330.3|127
1645598100000|2022-02-23 06:35:00|8332|8330.5|8331.6|8330.1|8332.6|8331.1|8331.5|8330|114
1645598400000|2022-02-23 06:40:00|8331.2|8330.3|8331.4|8329.9|8331.7|8330.4|8330.8|8329.4|147
1645598700000|2022-02-23 06:45:00|8331.3|8329.8|8330.7|8329.8|8331.6|8330.3|8330.6|8329.4|160
1645599000000|2022-02-23 06:50:00|8330.6|8329.7|8330.7|8329.2|8331.4|8329.9|8330.1|8328.9|179
1645599300000|2022-02-23 06:55:00|8330.8|8329.3|8330.6|8329.1|8331.2|8330.2|8330.1|8328.9|231
1645599600000|2022-02-23 07:00:00|8330.5|8329|8327.6|8326.7|8330.6|8329.1|8326.2|8324.9|393
1645599900000|2022-02-23 07:05:00|8327.9|8326.4|8328.7|8327.2|8328.8|8327.5|8326.8|8325.9|352
1645600200000|2022-02-23 07:10:00|8328.8|8327.3|8332|8330.5|8332|8330.6|8328.1|8326.8|349
1645600500000|2022-02-23 07:15:00|8331.9|8330.4|8331.3|8330.4|8332.3|8331.1|8330.4|8329.1|483
1645600800000|2022-02-23 07:20:00|8331.1|8330.2|8331.1|8329.6|8331.8|8330.4|8329.7|8328.5|445
1645601100000|2022-02-23 07:25:00|8330.7|8329.8|8332.8|8331.3|8333.2|8331.9|8330.5|8329.3|476
1645601400000|2022-02-23 07:30:00|8332.9|8331.4|8332|8331.1|8332.9|8331.6|8330.2|8329|359
1645601700000|2022-02-23 07:35:00|8331.8|8330.9|8337.9|8336.4|8339.4|8337.9|8331.8|8330.6|697
1645602000000|2022-02-23 07:40:00|8338|8336.5|8334.8|8333.3|8338|8336.8|8334.2|8332.8|522
1645602300000|2022-02-23 07:45:00|8334.7|8333.2|8333.7|8332.2|8335.1|8333.8|8332.6|8331.5|422
1645602600000|2022-02-23 07:50:00|8333.8|8332.3|8334.8|8333.3|8335.8|8334.3|8332.9|8331.6|466
1645602900000|2022-02-23 07:55:00|8334.9|8333.4|8334.2|8332.7|8336.1|8334.6|8332.8|8331.5|457
1645603200000|2022-02-23 08:00:00|8334.1|8332.6|8332.6|8331.7|8337.1|8335.8|8332.4|8331.2|775
1645603500000|2022-02-23 08:05:00|8332.7|8331.8|8331.7|8330.2|8332.9|8331.8|8329.9|8328.7|629
1645603800000|2022-02-23 08:10:00|8331.8|8330.3|8331|8330.1|8332.2|8331.1|8330.6|8329.5|477
1645604100000|2022-02-23 08:15:00|8331.1|8330.2|8331|8329.5|8331.8|8330.5|8330|8328.7|479
1645604400000|2022-02-23 08:20:00|8330.5|8329.6|8329.5|8328.6|8331.3|8330.3|8328.4|8327.2|469
1645604700000|2022-02-23 08:25:00|8329.4|8328.5|8328.7|8327.2|8330.1|8329.1|8327.9|8326.6|402
1645605000000|2022-02-23 08:30:00|8328.9|8327.4|8327.2|8325.7|8329.9|8328.6|8326.4|8325.2|449
1645605300000|2022-02-23 08:35:00|8326.9|8326|8330.5|8329.6|8331.1|8329.8|8325.8|8324.6|466
1645605600000|2022-02-23 08:40:00|8330.6|8329.7|8332.4|8330.9|8332.4|8330.9|8329.3|8328.1|463
1645605900000|2022-02-23 08:45:00|8332.5|8331|8336.9|8335.4|8337.1|8335.6|8331.5|8330.1|518
1645606200000|2022-02-23 08:50:00|8337|8335.5|8336.6|8335.1|8337.5|8336.2|8335.3|8334|510
1645606500000|2022-02-23 08:55:00|8336.5|8335|8341.3|8340.4|8341.5|8340.4|8336.4|8334.9|371
1645606800000|2022-02-23 09:00:00|8341.2|8340.3|8339.6|8338.1|8341.2|8340.3|8338|8336.8|524
1645607100000|2022-02-23 09:05:00|8339.7|8338.2|8336.3|8334.8|8339.8|8338.7|8334.2|8333.3|401
1645607400000|2022-02-23 09:10:00|8336.2|8334.7|8336.4|8334.9|8337.8|8336.6|8334.7|8333.5|499
1645607700000|2022-02-23 09:15:00|8336.3|8334.8|8334|8333.1|8336.8|8335.8|8334|8332.7|500
1645608000000|2022-02-23 09:20:00|8334.1|8333.2|8334|8332.5|8335.4|8334|8332.1|8330.7|388
1645608300000|2022-02-23 09:25:00|8333.9|8332.4|8336.7|8335.2|8337.6|8336.1|8333.8|8332.4|625
1645608600000|2022-02-23 09:30:00|8336.4|8335.5|8340.2|8338.7|8343.2|8342|8336.4|8335.2|671
1645608900000|2022-02-23 09:35:00|8340.3|8338.8|8339|8337.5|8341.1|8339.9|8338.2|8336.8|515
1645609200000|2022-02-23 09:40:00|8339.1|8337.6|8338.4|8336.9|8342|8340.8|8336.7|8335.4|590
1645609500000|2022-02-23 09:45:00|8338.5|8337|8338.2|8336.7|8339.8|8338.4|8336.8|8335.4|625
1645609800000|2022-02-23 09:50:00|8338.3|8336.8|8343.4|8342.5|8344|8342.6|8337.8|8336.6|556
1645610100000|2022-02-23 09:55:00|8343.3|8342.4|8348.3|8346.8|8350.1|8348.7|8343.3|8342.2|533
1645610400000|2022-02-23 10:00:00|8348.2|8346.7|8345.7|8344.2|8348.9|8347.6|8345|8343.6|630
1645610700000|2022-02-23 10:05:00|8345.1|8344|8346.5|8345.6|8347.9|8346.5|8345.1|8344|517
1645611000000|2022-02-23 10:10:00|8346.4|8345.5|8345|8343.5|8349.6|8348.3|8344|8342.8|574
1645611300000|2022-02-23 10:15:00|8345.1|8343.6|8346.9|8346|8347.4|8346.2|8343|8341.8|455
1645611600000|2022-02-23 10:20:00|8346.8|8345.9|8346.6|8345.7|8348.2|8346.9|8344.8|8343.6|450
1645611900000|2022-02-23 10:25:00|8346.5|8345.6|8343.6|8342.1|8346.9|8345.7|8342.5|8341.3|479
1645612200000|2022-02-23 10:30:00|8343.5|8342|8343.3|8341.8|8344.4|8343.1|8341.4|8340.3|430
1645612500000|2022-02-23 10:35:00|8343.2|8341.7|8349.2|8347.7|8353.2|8348.1|8341.5|8340.2|466
1645612800000|2022-02-23 10:40:00|8349.3|8347.8|8351|8349.5|8351.6|8350.2|8348.3|8346.9|525
1645613100000|2022-02-23 10:45:00|8350.9|8349.4|8354.4|8352.9|8354.6|8353.6|8350.8|8349.4|513
1645613400000|2022-02-23 10:50:00|8354.3|8352.8|8349.8|8348.3|8354.9|8353.6|8349.5|8348|601
1645613700000|2022-02-23 10:55:00|8350|8348.5|8346|8344.5|8351.1|8349.6|8344.8|8343.6|486
1645614000000|2022-02-23 11:00:00|8346.1|8344.6|8348.2|8346.7|8348.7|8347.5|8345.6|8344.4|490
1645614300000|2022-02-23 11:05:00|8348.3|8346.8|8346.4|8344.9|8348.6|8347.4|8346.1|8344.8|427
1645614600000|2022-02-23 11:10:00|8346.3|8344.8|8342.2|8340.7|8346.4|8345.1|8340.6|8339.4|404
1645614900000|2022-02-23 11:15:00|8341.7|8340.8|8341.8|8340.3|8342.5|8341.4|8339.9|8338.7|473
1645615200000|2022-02-23 11:20:00|8342|8340.5|8339.5|8338|8342.7|8341.5|8338.8|8337.4|366
1645615500000|2022-02-23 11:25:00|8339.6|8338.1|8335.6|8334.1|8339.7|8338.2|8333.2|8332|421
1645615800000|2022-02-23 11:30:00|8335.5|8334|8339.8|8338.3|8340.3|8339|8335.3|8334|377
1645616100000|2022-02-23 11:35:00|8339.9|8338.4|8342.5|8341|8343.3|8341.8|8339.9|8338.4|476
1645616400000|2022-02-23 11:40:00|8342.6|8341.1|8343.5|8342|8344.9|8343.6|8341|8339.5|489
1645616700000|2022-02-23 11:45:00|8343.4|8341.9|8347.6|8346.1|8347.8|8346.5|8343.1|8341.7|512
1645617000000|2022-02-23 11:50:00|8347.5|8346|8345.1|8343.6|8347.6|8346.1|8344.5|8343.1|374
1645617300000|2022-02-23 11:55:00|8345|8343.5|8347.8|8346.3|8349.8|8348.5|8343.9|8342.7|544
1645617600000|2022-02-23 12:00:00|8347.9|8346.4|8350.3|8348.8|8350.5|8349.3|8346.6|8345.4|494
1645617900000|2022-02-23 12:05:00|8350.2|8348.7|8348.2|8346.7|8351.1|8349.9|8347.4|8346.1|457
1645618200000|2022-02-23 12:10:00|8348.3|8346.8|8345|8343.5|8348.6|8347.5|8344.2|8343|415
1645618500000|2022-02-23 12:15:00|8344.7|8343.8|8346.9|8346|8347.5|8346.3|8344.5|8343.3|395
1645618800000|2022-02-23 12:20:00|8346.8|8345.9|8346.2|8344.7|8347.3|8346.1|8345.9|8344.6|306
1645619100000|2022-02-23 12:25:00|8346.3|8344.8|8347.2|8345.7|8347.7|8346.5|8345.3|8344|319
1645619400000|2022-02-23 12:30:00|8347.1|8345.6|8346.7|8345.2|8347.6|8346.6|8346|8344.9|349
1645619700000|2022-02-23 12:35:00|8346.6|8345.1|8346.1|8344.6|8347.8|8346.6|8345.3|8344.1|297
1645620000000|2022-02-23 12:40:00|8346.2|8344.7|8345.3|8343.8|8346.7|8345.5|8344.8|8343.5|329
1645620300000|2022-02-23 12:45:00|8345.2|8343.7|8346.2|8344.7|8347.2|8345.8|8345.1|8343.6|298
1645620600000|2022-02-23 12:50:00|8346|8345.1|8346.7|8345.8|8347.6|8346.4|8345.4|8344|333
1645620900000|2022-02-23 12:55:00|8346.6|8345.7|8346.7|8345.2|8347.3|8346.1|8344.6|8343.4|559
1645621200000|2022-02-23 13:00:00|8346.8|8345.3|8348.7|8347.8|8349.2|8348.1|8345.4|8344.1|627
1645621500000|2022-02-23 13:05:00|8348.8|8347.9|8347.2|8345.7|8349.1|8347.9|8346.9|8345.6|440
1645621800000|2022-02-23 13:10:00|8347.5|8346.3|8347.1|8345.6|8347.5|8346.3|8345.8|8344.6|330
1645622100000|2022-02-23 13:15:00|8347|8345.5|8345.4|8343.9|8347|8345.6|8343.4|8342.2|419
1645622400000|2022-02-23 13:20:00|8345|8344.1|8346.7|8345.2|8346.8|8345.6|8344.8|8343.8|414
1645622700000|2022-02-23 13:25:00|8346.6|8345.1|8345.5|8344|8347|8345.7|8344.3|8343.1|345
1645623000000|2022-02-23 13:30:00|8345.6|8344.1|8345.3|8344.4|8346.8|8345.7|8344.1|8343|546
1645623300000|2022-02-23 13:35:00|8345.1|8344.2|8341.4|8340.5|8345.6|8344.4|8340.9|8339.6|395
1645623600000|2022-02-23 13:40:00|8341.7|8340.2|8343.2|8342.3|8343.7|8342.6|8340.6|8339.4|445
1645623900000|2022-02-23 13:45:00|8343.3|8342.4|8343.8|8342.3|8344.4|8343.2|8342.1|8341|407
1645624200000|2022-02-23 13:50:00|8343.4|8342.5|8342.8|8341.3|8344|8342.9|8341.9|8340.6|432
1645624500000|2022-02-23 13:55:00|8342.7|8341.2|8344|8342.5|8344.3|8343|8341.6|8340.4|503
1645624800000|2022-02-23 14:00:00|8343.7|8342.8|8343.2|8342.3|8344.1|8342.9|8342.2|8341|535
1645625100000|2022-02-23 14:05:00|8343.1|8342.2|8346.5|8345|8347|8345.7|8343.1|8341.9|583
1645625400000|2022-02-23 14:10:00|8346.6|8345.1|8348.3|8346.8|8349.7|8348.5|8346|8344.8|440
1645625700000|2022-02-23 14:15:00|8348.2|8346.7|8348|8347.1|8348.7|8347.6|8346.8|8345.6|458
1645626000000|2022-02-23 14:20:00|8347.9|8347|8348|8346.5|8349.1|8347.9|8346.4|8345.2|504
1645626300000|2022-02-23 14:25:00|8347.9|8346.4|8346.8|8345.3|8348.3|8347.4|8345.5|8344.6|526
1645626600000|2022-02-23 14:30:00|8346.9|8345.4|8346.7|8345.8|8348|8346.9|8346.1|8345.1|642
1645626900000|2022-02-23 14:35:00|8346.6|8345.7|8346.9|8346|8348.7|8347.4|8346.3|8345.2|624
1645627200000|2022-02-23 14:40:00|8347|8346.1|8346.6|8345.1|8349.3|8348.1|8345.5|8344.3|535
1645627500000|2022-02-23 14:45:00|8346.3|8345.4|8348.1|8347.2|8349.6|8348.5|8346.2|8345|611
1645627800000|2022-02-23 14:50:00|8348|8347.1|8344.2|8343.3|8350.3|8349.2|8343.9|8342.7|845
1645628100000|2022-02-23 14:55:00|8344.3|8343.4|8349.7|8348.8|8350.1|8349.2|8344.1|8342.9|698
1645628400000|2022-02-23 15:00:00|8349.5|8348.6|8348.4|8346.9|8352.2|8350.9|8348.3|8346.8|752
1645628700000|2022-02-23 15:05:00|8348.5|8347|8350.1|8348.6|8350.8|8349.8|8347.5|8346.2|722
1645629000000|2022-02-23 15:10:00|8349.9|8349|8350.7|8349.2|8350.8|8349.9|8348.2|8346.9|771
1645629300000|2022-02-23 15:15:00|8350.8|8349.3|8348.7|8347.8|8351.6|8350.2|8347.1|8345.9|647
1645629600000|2022-02-23 15:20:00|8348.8|8347.9|8349.1|8348.2|8350.1|8348.9|8346.7|8345.5|766
1645629900000|2022-02-23 15:25:00|8349.2|8348.3|8353.1|8351.6|8353.5|8352.5|8348.4|8347.1|579
1645630200000|2022-02-23 15:30:00|8353.2|8351.7|8354.1|8352.6|8354.4|8353.3|8351.3|8350.4|596
1645630500000|2022-02-23 15:35:00|8354|8352.5|8353.2|8352.3|8355|8353.6|8352.3|8351.1|702
1645630800000|2022-02-23 15:40:00|8352.8|8351.9|8351.8|8350.3|8353.6|8352.4|8348.2|8347|854
1645631100000|2022-02-23 15:45:00|8351.6|8350.7|8352.9|8351.4|8353.5|8352.3|8351.1|8349.8|634
1645631400000|2022-02-23 15:50:00|8352.7|8351.8|8351.2|8349.7|8354.2|8352.7|8350.3|8348.8|716
1645631700000|2022-02-23 15:55:00|8351.3|8349.8|8352|8350.5|8354.2|8352.9|8350.4|8348.9|865
1645632000000|2022-02-23 16:00:00|8352.1|8350.6|8351.7|8350.2|8352.4|8351.1|8350.3|8349.4|714
1645632300000|2022-02-23 16:05:00|8351.8|8350.3|8350.3|8348.8|8352.1|8350.9|8348.4|8347.4|620
1645632600000|2022-02-23 16:10:00|8350.2|8349.3|8347.3|8345.8|8351.1|8349.7|8346.4|8345.2|666
1645632900000|2022-02-23 16:15:00|8347.2|8345.7|8346.5|8345|8347.7|8346.5|8344.4|8343.3|652
1645633200000|2022-02-23 16:20:00|8346.6|8345.1|8346.1|8345.2|8346.8|8345.6|8344.5|8343.5|514
1645633500000|2022-02-23 16:25:00|8346.3|8345.4|8348.1|8347.2|8348.9|8347.8|8346.2|8345.1|590
1645633800000|2022-02-23 16:30:00|8348.4|8346.9|8348.4|8346.9|8349.1|8347.6|8347.4|8346.2|431
1645634100000|2022-02-23 16:35:00|8348.1|8347.2|8351.1|8349.6|8351.8|8350.6|8348.1|8346.9|439
1645634400000|2022-02-23 16:40:00|8351|8349.5|8349.8|8348.3|8351.9|8350.7|8349.5|8348.1|358
1645634700000|2022-02-23 16:45:00|8349.9|8348.4|8347.2|8345.7|8350.4|8349.1|8346.9|8345.7|348
1645635000000|2022-02-23 16:50:00|8347.1|8345.6|8350.2|8349.3|8350.5|8349.3|8346.4|8345.2|409
1645635300000|2022-02-23 16:55:00|8350.5|8349|8349.4|8347.9|8350.9|8349.7|8349.2|8347.7|402
1645635600000|2022-02-23 17:00:00|8349.3|8347.8|8347.2|8345.7|8349.5|8348|8347.2|8345.7|387
1645635900000|2022-02-23 17:05:00|8347.3|8345.8|8348.7|8347.2|8348.9|8347.5|8346.9|8345.6|287
1645636200000|2022-02-23 17:10:00|8348.6|8347.1|8347.8|8346.3|8348.9|8347.6|8347.4|8346.1|277
1645636500000|2022-02-23 17:15:00|8347.7|8346.2|8345.7|8344.2|8347.8|8346.4|8344.9|8343.5|237
1645636800000|2022-02-23 17:20:00|8345.3|8344.4|8345.6|8344.1|8345.7|8344.4|8344.3|8342.9|252
1645637100000|2022-02-23 17:25:00|8345.7|8344.2|8346.4|8344.9|8346.7|8345.3|8345.2|8343.9|217
1645637400000|2022-02-23 17:30:00|8346.3|8344.8|8346.8|8345.3|8348.6|8347.3|8346.2|8344.7|209
1645637700000|2022-02-23 17:35:00|8346.9|8345.4|8346.3|8344.8|8347|8345.8|8345|8343.8|239
1645638000000|2022-02-23 17:40:00|8346.4|8344.9|8345.7|8344.2|8346.7|8345.4|8344.7|8343.3|303
1645638300000|2022-02-23 17:45:00|8345.8|8344.3|8346.6|8345.1|8347.3|8346|8345.6|8344.2|321
1645638600000|2022-02-23 17:50:00|8346.1|8345.2|8347.1|8345.6|8347.3|8345.8|8345.3|8343.8|315
1645638900000|2022-02-23 17:55:00|8347.3|8345.8|8348.9|8347.4|8349.2|8347.8|8346|8344.8|262
1645639200000|2022-02-23 18:00:00|8348.7|8347.2|8346.8|8345.3|8349|8347.5|8346.8|8345.3|249
1645639500000|2022-02-23 18:05:00|8346.7|8345.2|8346.8|8345.3|8347.3|8345.8|8345.8|8344.5|232
1645639800000|2022-02-23 18:10:00|8346.7|8345.2|8346.8|8345.3|8347.7|8346.4|8346.4|8345|203
1645640100000|2022-02-23 18:15:00|8346.5|8345.6|8346.9|8345.4|8347.4|8346.2|8346.1|8344.9|241
1645640400000|2022-02-23 18:20:00|8346.7|8345.8|8344.4|8342.9|8347.2|8346|8343.5|8342.5|224
1645640700000|2022-02-23 18:25:00|8344.3|8342.8|8345.3|8343.8|8346.1|8344.6|8343.5|8342.3|285
1645641000000|2022-02-23 18:30:00|8345.4|8343.9|8345.7|8344.2|8346.6|8345.5|8344.8|8343.6|303
1645641300000|2022-02-23 18:35:00|8345.6|8344.1|8346|8344.5|8346.6|8345.2|8344.9|8343.4|258
1645641600000|2022-02-23 18:40:00|8345.8|8344.9|8345.6|8344.1|8347|8345.8|8345.1|8343.9|270
1645641900000|2022-02-23 18:45:00|8345.5|8344|8345.6|8344.1|8346.9|8345.4|8345|8343.6|188
1645642200000|2022-02-23 18:50:00|8345.5|8344|8345.5|8344|8346.1|8345|8344.5|8343|205
1645642500000|2022-02-23 18:55:00|8345.4|8343.9|8347.7|8346.2|8347.8|8346.3|8345.3|8343.8|240
1645642800000|2022-02-23 19:00:00|8347.6|8346.1|8348.1|8346.6|8348.8|8347.5|8347.1|8345.6|341
1645643100000|2022-02-23 19:05:00|8348|8346.5|8349.6|8348.1|8349.7|8348.3|8347.6|8346.1|214
1645643400000|2022-02-23 19:10:00|8349.7|8348.2|8350.2|8348.7|8350.3|8349.1|8348.7|8347.5|294
1645643700000|2022-02-23 19:15:00|8350.3|8348.8|8351.1|8349.6|8351.8|8350.4|8350|8348.5|280
1645644000000|2022-02-23 19:20:00|8351|8349.5|8351.7|8350.2|8353.3|8352|8350.6|8349.1|325
1645644300000|2022-02-23 19:25:00|8351.6|8350.7|8352.5|8351|8353.1|8351.6|8351.6|8350.4|277
1645644600000|2022-02-23 19:30:00|8352.4|8350.9|8351.3|8349.8|8353.8|8352.4|8351.2|8349.7|281
1645644900000|2022-02-23 19:35:00|8351.4|8349.9|8350.8|8349.3|8351.5|8350|8350.5|8349.1|196
1645645200000|2022-02-23 19:40:00|8350.7|8349.2|8350.8|8349.3|8352|8350.5|8349.8|8348.6|254
1645645500000|2022-02-23 19:45:00|8350.5|8349.6|8352.3|8350.8|8352.4|8351.2|8350.5|8349.5|295
1645645800000|2022-02-23 19:50:00|8352.2|8350.7|8352.6|8351.1|8353.2|8352|8351.7|8350.3|299
1645646100000|2022-02-23 19:55:00|8352.5|8351|8353.4|8351.9|8353.4|8351.9|8352|8350.7|289
1645646400000|2022-02-23 20:00:00|8353.3|8351.8|8351.8|8350.3|8353.9|8352.5|8351.5|8350|354
1645646700000|2022-02-23 20:05:00|8351.7|8350.2|8353.8|8352.3|8354.1|8352.7|8351.6|8350.1|260
1645647000000|2022-02-23 20:10:00|8353.7|8352.2|8351.8|8350.3|8353.8|8352.3|8351.6|8350.1|226
1645647300000|2022-02-23 20:15:00|8351.6|8350.1|8351.7|8350.2|8352.5|8351.2|8351.3|8349.9|338
1645647600000|2022-02-23 20:20:00|8351.4|8350.5|8350.5|8349|8352|8350.8|8349.9|8348.5|269
1645647900000|2022-02-23 20:25:00|8350.4|8348.9|8348.9|8347.4|8350.8|8349.7|8348.6|8347.4|319
1645648200000|2022-02-23 20:30:00|8349.1|8347.6|8350.6|8349.1|8350.7|8349.3|8347.9|8346.6|242
1645648500000|2022-02-23 20:35:00|8350.4|8348.9|8348.4|8346.9|8350.7|8349.3|8347.9|8346.4|253
1645648800000|2022-02-23 20:40:00|8348.3|8346.8|8348.2|8346.7|8348.6|8347.3|8347.2|8345.9|248
1645649100000|2022-02-23 20:45:00|8348.3|8346.8|8348.1|8346.6|8348.7|8347.6|8347.3|8346.1|202
1645649400000|2022-02-23 20:50:00|8348.2|8346.7|8349.5|8348|8350.2|8348.9|8347.1|8345.8|318
1645649700000|2022-02-23 20:55:00|8349.4|8347.9|8348|8346.5|8350.2|8348.9|8346.7|8345.6|436
1645650000000|2022-02-23 21:00:00|8347.9|8346.4|8347.6|8346.1|8348.3|8346.9|8346.7|8345.5|361
1645650300000|2022-02-23 21:05:00|8347.5|8346|8348.5|8347|8348.6|8347.2|8347.1|8345.8|168
1645650600000|2022-02-23 21:10:00|8348.6|8347.1|8346.9|8345.4|8348.6|8347.3|8346.5|8345.1|112
1645650900000|2022-02-23 21:15:00|8347|8345.5|8347.6|8346.1|8348.1|8346.6|8346.9|8345.4|197
1645651200000|2022-02-23 21:20:00|8347.3|8345.8|8347|8345.5|8347.3|8345.8|8346.2|8344.7|125
1645651500000|2022-02-23 21:25:00|8347.2|8345.7|8346.8|8345.3|8348|8346.6|8346.7|8345.2|165
1645651800000|2022-02-23 21:30:00|8346.7|8345.2|8346.9|8345.4|8347.4|8345.9|8346.4|8344.9|129
1645652100000|2022-02-23 21:35:00|8347|8345.5|8347|8345.5|8347.5|8346|8346.6|8345.3|103
1645652400000|2022-02-23 21:40:00|8347.1|8345.6|8347|8345.5|8347.8|8346.5|8346.7|8345.4|124
1645652700000|2022-02-23 21:45:00|8346.9|8345.4|8346.2|8344.7|8347.3|8345.8|8345.9|8344.4|333
1645653000000|2022-02-23 21:50:00|8346.3|8344.8|8346.5|8343.5|8348.6|8345.2|8345.5|8341.5|1230
1645653300000|2022-02-23 21:55:00|8346.4|8343.6|8351.6|8340.6|8351.9|8344.7|8345.4|8339.3|1185
1645653600000|2022-02-23 22:00:00|8352|8341|8352.3|8341.3|8353.1|8342.1|8351.5|8340.5|52
1645653900000|2022-02-23 22:05:00|8352.2|8341.2|8353.7|8342.7|8354.2|8343.2|8350.6|8339.6|200
1645654200000|2022-02-23 22:10:00|8354.3|8343.3|8352.1|8342.3|8354.8|8343.8|8351.7|8340.9|328
1645654500000|2022-02-23 22:15:00|8353|8342|8352.6|8341.6|8354|8343|8350.6|8339.6|240
1645654800000|2022-02-23 22:20:00|8352.7|8341.7|8352.8|8341.8|8354.2|8343.2|8351.3|8340.3|301
1645655100000|2022-02-23 22:25:00|8352.7|8341.7|8352.2|8341.2|8353.3|8342.3|8350.8|8340|235
1645655400000|2022-02-23 22:30:00|8352.1|8341.1|8349.6|8340|8352.1|8342.6|8349.2|8339.3|426
1645655700000|2022-02-23 22:35:00|8349.4|8340.4|8348.2|8342.5|8353.4|8342.7|8347.7|8339.5|322
1645656000000|2022-02-23 22:40:00|8348.4|8342.4|8349.6|8343.5|8351.2|8343.6|8348|8341|319
1645656300000|2022-02-23 22:45:00|8350.4|8342.1|8352.5|8342.2|8353.5|8344.3|8348.9|8341.5|308
1645656600000|2022-02-23 22:50:00|8352.4|8341.9|8351.2|8342.3|8354.5|8344.6|8351|8341.2|474
1645656900000|2022-02-23 22:55:00|8351.4|8342.2|8351|8340|8353|8343.4|8348.9|8337.9|402
1645657200000|2022-02-23 23:00:00|8350.9|8339.9|8345.7|8342.4|8351.4|8343.8|8344.8|8338.1|767
1645657500000|2022-02-23 23:05:00|8345.6|8342.6|8345|8343.5|8346.9|8344.8|8344.4|8342.1|705
1645657800000|2022-02-23 23:10:00|8345.1|8343.6|8344.9|8343.4|8346.4|8344.1|8344.5|8342.4|421
1645658100000|2022-02-23 23:15:00|8344.8|8343.3|8344.7|8343.2|8345.4|8343.9|8344.4|8342.9|177
1645658400000|2022-02-23 23:20:00|8344.8|8343.3|8346.5|8344.2|8347.2|8345.7|8344.6|8343.1|275
1645658700000|2022-02-23 23:25:00|8346.6|8344.6|8346.1|8344.6|8346.6|8344.8|8344.8|8343.3|218
1645659000000|2022-02-23 23:30:00|8346|8344.5|8346.4|8344.9|8347.3|8345.7|8345.7|8344.2|203
1645659300000|2022-02-23 23:35:00|8346.5|8345|8346.9|8345.4|8347.1|8345.6|8345.8|8344.3|238
1645659600000|2022-02-23 23:40:00|8347|8345.5|8346.2|8344.7|8347.3|8345.8|8346.2|8344.7|254
1645659900000|2022-02-23 23:45:00|8346.3|8344.8|8346.4|8344.9|8346.5|8345|8344.7|8343.2|239
1645660200000|2022-02-23 23:50:00|8346.5|8345|8347|8345.5|8347.3|8345.8|8345.3|8343.8|142
1645660500000|2022-02-23 23:55:00|8347.1|8345.6|8347.4|8345.9|8347.6|8346.1|8346.6|8345.1|102
1645660800000|2022-02-24 00:00:00|8347.6|8346.1|8346.5|8345|8348|8346.5|8345.2|8343.7|367
1645661100000|2022-02-24 00:05:00|8346.9|8345.4|8345.5|8344|8347.1|8345.6|8345.3|8343.8|284
1645661400000|2022-02-24 00:10:00|8345.4|8343.9|8345.6|8344.1|8346|8344.5|8344.7|8343.2|303
1645661700000|2022-02-24 00:15:00|8345.5|8344|8344.5|8343|8345.7|8344.2|8344.3|8342.8|258
1645662000000|2022-02-24 00:20:00|8344.6|8343.1|8344.9|8343.4|8345.5|8344.4|8343.8|8342.3|143
1645662300000|2022-02-24 00:25:00|8345|8343.5|8341.2|8339.7|8345.2|8343.7|8340.3|8338.8|365
1645662600000|2022-02-24 00:30:00|8341.4|8339.9|8341.9|8340.4|8342.1|8340.6|8339.8|8338.3|495
1645662900000|2022-02-24 00:35:00|8342|8340.5|8339.9|8338.4|8342|8340.5|8339.9|8338.4|392
1645663200000|2022-02-24 00:40:00|8340|8338.5|8339.5|8338|8340.4|8339.1|8338.7|8337.2|286
1645663500000|2022-02-24 00:45:00|8339.3|8337.8|8338.4|8336.9|8339.5|8338.1|8337.7|8336.4|308
1645663800000|2022-02-24 00:50:00|8338.5|8337|8336.2|8334.7|8340|8338.5|8336|8334.5|437
1645664100000|2022-02-24 00:55:00|8336.1|8334.6|8334.8|8333.3|8337|8335.8|8334.4|8332.9|403
1645664400000|2022-02-24 01:00:00|8334.7|8333.2|8337.3|8335.8|8338.5|8337|8334.7|8333.2|591
1645664700000|2022-02-24 01:05:00|8337.2|8335.7|8336.7|8335.2|8337.3|8335.8|8335.5|8334|396
1645665000000|2022-02-24 01:10:00|8336.8|8335.3|8337.1|8335.6|8338.6|8337.1|8336.2|8334.7|426
1645665300000|2022-02-24 01:15:00|8337.2|8335.7|8337.2|8335.7|8337.5|8336|8336.1|8334.7|243
1645665600000|2022-02-24 01:20:00|8337.1|8335.6|8338.9|8337.4|8339.4|8337.9|8336.9|8335.4|231
1645665900000|2022-02-24 01:25:00|8338.8|8337.3|8337.1|8335.6|8339.1|8337.6|8335.8|8334.3|368
1645666200000|2022-02-24 01:30:00|8337.2|8335.7|8337.2|8335.7|8337.6|8336.2|8336|8334.6|376
1645666500000|2022-02-24 01:35:00|8337.3|8335.8|8338.4|8336.9|8339|8337.7|8337.2|8335.7|224
1645666800000|2022-02-24 01:40:00|8338.3|8336.8|8337.7|8336.2|8338.6|8337.1|8337.6|8336.1|334
1645667100000|2022-02-24 01:45:00|8337.8|8336.3|8337.3|8335.8|8337.8|8336.3|8336.2|8334.7|364
1645667400000|2022-02-24 01:50:00|8337.2|8335.7|8340.4|8338.9|8340.6|8339.1|8336.9|8335.6|504
1645667700000|2022-02-24 01:55:00|8340.3|8338.8|8342.1|8340.6|8342.3|8340.8|8340.2|8338.7|399
1645668000000|2022-02-24 02:00:00|8342.2|8340.7|8341.2|8339.7|8342.2|8340.7|8340.7|8339.5|327
1645668300000|2022-02-24 02:05:00|8341.1|8339.6|8341.6|8340.1|8342|8340.5|8339.9|8338.4|316
1645668600000|2022-02-24 02:10:00|8341.7|8340.2|8340.6|8339.1|8342|8340.5|8340.5|8339|195
1645668900000|2022-02-24 02:15:00|8340.5|8339|8341.4|8339.9|8341.6|8340.2|8340.5|8339|256
1645669200000|2022-02-24 02:20:00|8341.5|8340|8341|8339.5|8341.5|8340|8339.7|8338.5|270
1645669500000|2022-02-24 02:25:00|8340.9|8339.4|8340.7|8339.2|8341.7|8340.2|8340.5|8339|344
1645669800000|2022-02-24 02:30:00|8340.8|8339.3|8340.5|8339|8341.3|8339.8|8339.9|8338.5|265
1645670100000|2022-02-24 02:35:00|8339.7|8338.2|8340.2|8338.7|8340.5|8339.2|8338.4|8337.1|280
1645670400000|2022-02-24 02:40:00|8340.1|8338.6|8339.9|8338.4|8340.5|8339.2|8339.4|8338.2|281
1645670700000|2022-02-24 02:45:00|8339.8|8338.3|8338.5|8337|8340.7|8339.4|8337.6|8336.1|295
1645671000000|2022-02-24 02:50:00|8338.6|8337.1|8333.6|8332.1|8338.7|8337.2|8331.5|8330|1289
1645671300000|2022-02-24 02:55:00|8333.8|8332.3|8335.3|8333.8|8335.9|8334.4|8332|8330.5|1253
1645671600000|2022-02-24 03:00:00|8335.4|8333.9|8336.8|8335.3|8337.8|8336.3|8335.4|8333.9|999
1645671900000|2022-02-24 03:05:00|8337.1|8335.6|8331.3|8329.8|8337.1|8335.6|8331.1|8329.6|1229
1645672200000|2022-02-24 03:10:00|8331.2|8329.7|8332|8330.5|8333.9|8332.4|8330.7|8329.2|1177
1645672500000|2022-02-24 03:15:00|8332.1|8330.6|8330.9|8329.4|8332.2|8330.7|8330.3|8328.8|921
1645672800000|2022-02-24 03:20:00|8331|8329.5|8329.7|8328.2|8331.8|8330.3|8329|8327.5|963
1645673100000|2022-02-24 03:25:00|8329.8|8328.3|8327.6|8326.1|8330.1|8328.6|8327.1|8325.6|905
1645673400000|2022-02-24 03:30:00|8327.7|8326.2|8328.2|8326.7|8330.5|8329|8327.4|8325.9|1071
1645673700000|2022-02-24 03:35:00|8328.1|8326.6|8327.6|8326.1|8328.7|8327.2|8327|8325.5|849
1645674000000|2022-02-24 03:40:00|8327.2|8325.7|8320|8318.5|8327.8|8326.3|8319.1|8317.6|1214
1645674300000|2022-02-24 03:45:00|8320.3|8318.8|8320.7|8319.2|8321.3|8319.8|8316.1|8314.6|1273
1645674600000|2022-02-24 03:50:00|8320.6|8319.1|8317.1|8315.6|8321.2|8319.7|8316.4|8314.9|1150
1645674900000|2022-02-24 03:55:00|8317.2|8315.7|8316.6|8315.1|8318.8|8317.3|8315|8313.5|1041
1645675200000|2022-02-24 04:00:00|8316.7|8315.2|8316.8|8315.3|8319.4|8317.9|8315|8313.5|1189
1645675500000|2022-02-24 04:05:00|8316.7|8315.2|8317.1|8315.6|8319.6|8318.1|8315.7|8314.2|1178
1645675800000|2022-02-24 04:10:00|8317|8315.5|8309.8|8308.3|8317.2|8315.7|8307|8305.5|1135
1645676100000|2022-02-24 04:15:00|8309.3|8307.8|8314.3|8312.8|8314.7|8313|8306.9|8305.3|1355
1645676400000|2022-02-24 04:20:00|8314.5|8313|8313.1|8311.6|8314.6|8313.1|8309.7|8308.2|1183
1645676700000|2022-02-24 04:25:00|8313.4|8311.9|8318.3|8316.8|8319.7|8318.2|8312.8|8311.3|1228
1645677000000|2022-02-24 04:30:00|8318.5|8317|8318.7|8317.2|8319.1|8317.5|8316|8314.5|1115
1645677300000|2022-02-24 04:35:00|8318.9|8317.4|8318.7|8317.2|8320.6|8319.1|8318.3|8316.8|891
1645677600000|2022-02-24 04:40:00|8319|8317.5|8319.1|8317.6|8321.5|8320|8318|8316.5|1091
1645677900000|2022-02-24 04:45:00|8318.8|8317.3|8320.1|8318.6|8320.4|8319.2|8317.7|8316.2|1029
1645678200000|2022-02-24 04:50:00|8320.2|8318.7|8321.8|8320.3|8323.1|8321.8|8319.8|8318.3|906
1645678500000|2022-02-24 04:55:00|8321.9|8320.4|8324.9|8323.4|8327.1|8325.6|8320.7|8319.2|1285
1645678800000|2022-02-24 05:00:00|8324.7|8323.2|8321.9|8320.4|8325.5|8324|8321.8|8320.3|1206
1645679100000|2022-02-24 05:05:00|8322.1|8320.6|8320.8|8319.3|8322.4|8320.9|8318.1|8316.6|1095
1645679400000|2022-02-24 05:10:00|8320.7|8319.2|8321.6|8320.1|8322.5|8321|8320.1|8318.6|936
1645679700000|2022-02-24 05:15:00|8321.7|8320.2|8322.4|8320.9|8323.3|8321.8|8320.9|8319.4|917
1645680000000|2022-02-24 05:20:00|8322.3|8320.8|8323.1|8321.6|8324|8322.5|8321.1|8319.6|995
1645680300000|2022-02-24 05:25:00|8323.2|8321.7|8322.8|8321.3|8323.9|8322.4|8320.3|8318.8|946
1645680600000|2022-02-24 05:30:00|8322.5|8321|8321.3|8319.8|8322.6|8321.1|8320.6|8319.1|851
1645680900000|2022-02-24 05:35:00|8321.4|8319.9|8318.3|8316.8|8322.8|8321.3|8318.2|8316.7|845
1645681200000|2022-02-24 05:40:00|8318.5|8317|8319.5|8318|8320.2|8318.7|8315.7|8314.2|787
1645681500000|2022-02-24 05:45:00|8319.6|8318.1|8322.1|8320.6|8322.9|8321.4|8319.3|8317.8|888
1645681800000|2022-02-24 05:50:00|8321.8|8320.3|8326|8324.5|8327|8325.5|8321.1|8319.6|925
1645682100000|2022-02-24 05:55:00|8326.3|8324.8|8326.6|8325.1|8326.9|8325.4|8324.4|8322.9|983
1645682400000|2022-02-24 06:00:00|8326.4|8324.9|8329.6|8328.1|8330.2|8328.7|8326.3|8324.8|847
1645682700000|2022-02-24 06:05:00|8329.7|8328.2|8329.3|8327.8|8330.3|8328.8|8328.6|8327.1|757
1645683000000|2022-02-24 06:10:00|8329.4|8327.9|8327.5|8326|8330.4|8328.9|8327.1|8325.6|894
1645683300000|2022-02-24 06:15:00|8327.6|8326.1|8329.6|8328.1|8331|8329.5|8325.1|8323.6|1131
1645683600000|2022-02-24 06:20:00|8329.7|8328.2|8328.7|8327.2|8330.9|8329.4|8327.7|8326.2|956
1645683900000|2022-02-24 06:25:00|8328.4|8326.9|8326.7|8325.2|8329.9|8328.4|8326.4|8324.9|822
1645684200000|2022-02-24 06:30:00|8326.5|8325|8324.1|8322.6|8327.3|8325.8|8324|8322.5|1026
1645684500000|2022-02-24 06:35:00|8324.2|8322.7|8325.1|8323.6|8325.9|8324.4|8322.8|8321.3|961
1645684800000|2022-02-24 06:40:00|8325|8323.5|8324.3|8323.4|8326.4|8324.9|8323.9|8322.4|833
1645685100000|2022-02-24 06:45:00|8324.4|8323.5|8324.9|8323.4|8325.6|8324.1|8322.3|8321.1|757
1645685400000|2022-02-24 06:50:00|8324.8|8323.3|8328.7|8327.2|8329|8327.5|8322.3|8320.8|1019
1645685700000|2022-02-24 06:55:00|8328.8|8327.3|8330.6|8329.1|8332|8330.5|8328.3|8326.8|909
1645686000000|2022-02-24 07:00:00|8330.3|8328.8|8335.7|8334.2|8337.2|8335.7|8329.7|8328.2|1385
1645686300000|2022-02-24 07:05:00|8335.8|8334.3|8337.9|8336.4|8338|8336.6|8333.2|8331.7|1546
1645686600000|2022-02-24 07:10:00|8337.4|8335.9|8337.6|8336.1|8342.5|8341|8336.6|8335.1|1369
1645686900000|2022-02-24 07:15:00|8337.5|8336|8333.3|8331.8|8338.3|8336.8|8330.7|8329.2|1318
1645687200000|2022-02-24 07:20:00|8333.1|8331.6|8336|8335.1|8337.4|8335.9|8332.3|8330.8|1089
1645687500000|2022-02-24 07:25:00|8336.3|8334.8|8339.4|8337.9|8340.4|8338.9|8333.7|8332.6|1381
1645687800000|2022-02-24 07:30:00|8339.6|8338.1|8343.2|8341.7|8344.1|8342.3|8339|8337.5|1262
1645688100000|2022-02-24 07:35:00|8343|8341.5|8348.5|8347|8349|8347.4|8341.8|8340.3|1243
1645688400000|2022-02-24 07:40:00|8348.2|8346.7|8347.5|8346|8348.7|8347.2|8346.2|8344.7|1196
1645688700000|2022-02-24 07:45:00|8347.6|8346.1|8345.6|8344.1|8347.9|8346.4|8344.9|8343.4|927
1645689000000|2022-02-24 07:50:00|8345.3|8343.8|8349.2|8347.7|8353.4|8351.9|8345.3|8343.8|1066
1645689300000|2022-02-24 07:55:00|8349.4|8347.9|8344|8342.5|8353.6|8352.1|8343.4|8342.1|1001
1645689600000|2022-02-24 08:00:00|8344.1|8342.6|8341.4|8339.9|8344.2|8342.7|8339.9|8338.4|838
1645689900000|2022-02-24 08:05:00|8341.6|8340.1|8344.9|8343.4|8345.3|8343.8|8338.6|8337.1|933
1645690200000|2022-02-24 08:10:00|8344.7|8343.2|8348.6|8347.1|8350.3|8348.8|8343.2|8342|954
1645690500000|2022-02-24 08:15:00|8348.8|8347.3|8350.3|8348.8|8351.1|8349.6|8345.8|8344.3|1413
1645690800000|2022-02-24 08:20:00|8350.2|8348.7|8347.7|8346.2|8350.8|8349.3|8347.3|8345.8|1252
1645691100000|2022-02-24 08:25:00|8347.6|8346.1|8350.6|8349.1|8351|8349.5|8346|8344.5|1408
1645691400000|2022-02-24 08:30:00|8350.7|8349.2|8345.7|8344.2|8350.7|8349.2|8343|8341.5|1221
1645691700000|2022-02-24 08:35:00|8345.8|8344.3|8347.3|8345.8|8347.6|8346.1|8343.7|8342.2|1190
1645692000000|2022-02-24 08:40:00|8347.4|8345.9|8346.2|8344.7|8348.6|8347.1|8343.7|8342.2|1184
1645692300000|2022-02-24 08:45:00|8346.1|8344.6|8351|8349.5|8351.2|8349.7|8343.8|8342.3|1078
1645692600000|2022-02-24 08:50:00|8350.8|8349.3|8349.6|8348.1|8354.4|8352.9|8348.6|8347.1|1196
1645692900000|2022-02-24 08:55:00|8349.8|8348.3|8352.1|8350.6|8353.4|8351.9|8349.3|8347.8|1095
1645693200000|2022-02-24 09:00:00|8352.4|8350.9|8352.1|8350.6|8355.7|8354.2|8351.6|8350.1|1040
1645693500000|2022-02-24 09:05:00|8352.2|8350.7|8352.6|8351.1|8352.8|8351.3|8346.5|8344.5|1241
1645693800000|2022-02-24 09:10:00|8352.7|8351.2|8355.3|8353.8|8357.3|8355.8|8352.1|8350.6|1087
1645694100000|2022-02-24 09:15:00|8355.2|8353.7|8356.1|8354.6|8358.5|8357|8354.4|8352.9|1103
1645694400000|2022-02-24 09:20:00|8356|8354.5|8354.5|8353|8356.8|8355.6|8353.9|8352.4|1024
1645694700000|2022-02-24 09:25:00|8354.4|8352.9|8359.6|8358.1|8360.3|8358.8|8354.4|8352.9|1046
1645695000000|2022-02-24 09:30:00|8359.7|8358.2|8356.3|8354.8|8360.3|8358.8|8355|8353.5|1023
1645695300000|2022-02-24 09:35:00|8356.2|8354.7|8351.7|8350.2|8357.2|8355.7|8350.2|8348.9|1235
1645695600000|2022-02-24 09:40:00|8351.8|8350.3|8350|8348.5|8351.8|8350.3|8346.8|8345.3|1145
1645695900000|2022-02-24 09:45:00|8349.9|8348.4|8351.7|8350.2|8354.3|8352.8|8349.3|8347.8|1381
1645696200000|2022-02-24 09:50:00|8351.6|8350.1|8346.7|8345.2|8354.7|8353.2|8346.2|8344.7|1402
1645696500000|2022-02-24 09:55:00|8346.5|8345|8346.4|8344.9|8348.5|8347|8343.7|8342.2|1271
1645696800000|2022-02-24 10:00:00|8346.3|8344.8|8335.3|8333.8|8346.4|8344.9|8335.3|8333.8|1302
1645697100000|2022-02-24 10:05:00|8335.5|8334|8343.6|8342.1|8343.7|8342.2|8334.7|8333.2|1399
1645697400000|2022-02-24 10:10:00|8343.4|8341.9|8343.8|8342.3|8346|8344.5|8340.9|8339.5|1149
1645697700000|2022-02-24 10:15:00|8343.9|8342.4|8339.7|8338.2|8345.9|8344.4|8338.9|8337.3|1301
1645698000000|2022-02-24 10:20:00|8339.4|8337.9|8337|8335.5|8341|8339.5|8332.9|8331.4|1295
1645698300000|2022-02-24 10:25:00|8336.9|8335.4|8332.3|8330.8|8337.2|8335.7|8332|8330.5|1194
1645698600000|2022-02-24 10:30:00|8332.4|8330.9|8323.3|8321.8|8333.3|8331.8|8320.1|8318.6|1293
1645698900000|2022-02-24 10:35:00|8323.2|8321.7|8322.7|8321.2|8323.6|8322.2|8319.2|8317.7|1033
1645699200000|2022-02-24 10:40:00|8322.6|8321.1|8327.1|8325.6|8327.8|8326.3|8322.6|8321.1|1000
1645699500000|2022-02-24 10:45:00|8326.9|8325.4|8328.7|8327.2|8329.6|8328.1|8325.8|8324.3|916
1645699800000|2022-02-24 10:50:00|8328.8|8327.3|8326.8|8325.3|8332|8330.5|8326.6|8325.1|1044
1645700100000|2022-02-24 10:55:00|8326.7|8325.2|8327.2|8325.7|8327.6|8326.1|8323.7|8322.4|1042
1645700400000|2022-02-24 11:00:00|8327.3|8325.8|8334|8332.5|8336.4|8334.9|8326.8|8325.3|1216
1645700700000|2022-02-24 11:05:00|8334.1|8332.6|8336.5|8335|8336.9|8335.4|8331.4|8329.9|1212
1645701000000|2022-02-24 11:10:00|8336.7|8335.2|8340.6|8339.1|8341.2|8339.7|8334.6|8333.1|1218
1645701300000|2022-02-24 11:15:00|8340.7|8339.2|8334.5|8333|8341.5|8340|8331.4|8329.9|1206
1645701600000|2022-02-24 11:20:00|8334.3|8332.8|8336.8|8335.3|8337.9|8336.4|8332.6|8331.1|1142
1645701900000|2022-02-24 11:25:00|8337|8335.5|8334.4|8332.9|8338.5|8337|8334.2|8332.7|1143
1645702200000|2022-02-24 11:30:00|8334.2|8332.7|8337.9|8336.4|8338.1|8336.6|8333.9|8332.4|1100
1645702500000|2022-02-24 11:35:00|8337.8|8336.3|8342.8|8341.3|8343.6|8342.1|8335.7|8334.2|1153
1645702800000|2022-02-24 11:40:00|8342.7|8341.2|8343.5|8342|8347.6|8346.1|8342.1|8340.6|1190
1645703100000|2022-02-24 11:45:00|8343.6|8342.1|8336.7|8335.2|8345.2|8343.7|8332.2|8330.7|1182
1645703400000|2022-02-24 11:50:00|8336.6|8335.1|8340.1|8338.6|8341.9|8340.4|8336.5|8335|1064
1645703700000|2022-02-24 11:55:00|8340|8338.5|8341.8|8340.3|8342.7|8341.2|8338|8336.1|1262
1645704000000|2022-02-24 12:00:00|8341.9|8340.4|8339.9|8338.4|8346|8344.5|8338.1|8336.6|1240
1645704300000|2022-02-24 12:05:00|8339.8|8338.3|8337.2|8335.7|8340.2|8338.7|8334.2|8332.7|1129
1645704600000|2022-02-24 12:10:00|8337.3|8335.8|8331.7|8330.2|8338.5|8337|8330.4|8328.4|1193
1645704900000|2022-02-24 12:15:00|8332|8330.5|8332.6|8331.1|8334.2|8332.7|8330|8328.4|1135
1645705200000|2022-02-24 12:20:00|8332.5|8331|8335.5|8334|8337|8335.5|8332.1|8330.6|930
1645705500000|2022-02-24 12:25:00|8335.4|8333.9|8335.5|8334|8336.7|8335.2|8333|8331.5|873
1645705800000|2022-02-24 12:30:00|8335.6|8334.1|8334.8|8333.3|8337.1|8335.6|8333.3|8331.8|1019
1645706100000|2022-02-24 12:35:00|8334.4|8332.9|8335.7|8334.2|8335.8|8334.3|8331.6|8330.1|997
1645706400000|2022-02-24 12:40:00|8335.6|8334.1|8337.8|8336.3|8339|8337.5|8332.5|8331|1092
1645706700000|2022-02-24 12:45:00|8337.9|8336.4|8340.9|8339.4|8340.9|8339.5|8336.6|8335.1|1101
1645707000000|2022-02-24 12:50:00|8340.7|8339.2|8341|8339.5|8343.5|8342|8340.6|8339.1|1238
1645707300000|2022-02-24 12:55:00|8340.9|8339.4|8339.6|8338.1|8342.3|8340.8|8336.5|8335|1093
1645707600000|2022-02-24 13:00:00|8339.4|8337.9|8341.4|8339.9|8344.8|8343.3|8339|8337.5|1238
1645707900000|2022-02-24 13:05:00|8341.3|8339.8|8346.1|8344.6|8346.7|8345.2|8340.6|8339.1|1096
1645708200000|2022-02-24 13:10:00|8346.2|8344.7|8347.4|8345.9|8349.9|8348.4|8346|8344.5|1232
1645708500000|2022-02-24 13:15:00|8347.1|8345.6|8345.6|8344.1|8350.6|8349.1|8343.6|8342.1|1232
1645708800000|2022-02-24 13:20:00|8345.5|8344|8346.5|8345|8346.9|8345.5|8341.9|8340.4|1112
1645709100000|2022-02-24 13:25:00|8346.6|8345.1|8348.3|8346.2|8350.3|8348.9|8345.9|8344.6|916
1645709400000|2022-02-24 13:30:00|8348.6|8345.8|8355.7|8354.2|8358.7|8357.2|8346.5|8343.1|1425
1645709700000|2022-02-24 13:35:00|8355.8|8354.3|8355.5|8354|8357.7|8356.2|8354.9|8353.4|1126
1645710000000|2022-02-24 13:40:00|8355.4|8353.9|8347.8|8346.3|8355.7|8354.2|8346.9|8345.7|1022
1645710300000|2022-02-24 13:45:00|8348|8346.5|8351.3|8349.8|8352.7|8351.2|8347|8345.5|1371
1645710600000|2022-02-24 13:50:00|8351.2|8349.7|8349.2|8347.7|8351.8|8350.3|8348.4|8346.9|1270
1645710900000|2022-02-24 13:55:00|8349.1|8347.6|8356.4|8354.9|8359.4|8357.9|8347.3|8345.8|1305
1645711200000|2022-02-24 14:00:00|8356.3|8354.8|8359.8|8358.3|8360.1|8358.6|8354.1|8352.6|1375
1645711500000|2022-02-24 14:05:00|8359.9|8358.4|8358.3|8356.8|8362.7|8361.2|8357.2|8355.7|1294
1645711800000|2022-02-24 14:10:00|8358.4|8356.9|8357.4|8355.9|8359.3|8357.8|8355.4|8353.9|1539
1645712100000|2022-02-24 14:15:00|8357.6|8355.7|8355|8353.5|8359.1|8356.6|8353|8351.5|1587
1645712400000|2022-02-24 14:20:00|8355.1|8353.6|8355.9|8354.4|8358.2|8356.7|8351.1|8349.6|1282
1645712700000|2022-02-24 14:25:00|8355.6|8354.1|8357.3|8355.8|8359.3|8357.8|8352.8|8351.5|1199
1645713000000|2022-02-24 14:30:00|8357.6|8356.1|8355.6|8354.1|8358.8|8357.3|8354.4|8352.9|843
1645713300000|2022-02-24 14:35:00|8355.5|8354|8355|8353.5|8359|8357.5|8354.9|8353.4|888
1645713600000|2022-02-24 14:40:00|8354.5|8353|8354.9|8353.4|8356.1|8354.6|8352.9|8351.4|949
1645713900000|2022-02-24 14:45:00|8354.7|8353.2|8355.1|8353.6|8359.3|8357.8|8354.4|8352.9|1079
1645714200000|2022-02-24 14:50:00|8355.4|8353.9|8356.3|8354.8|8356.6|8355.1|8353|8351.7|1509
1645714500000|2022-02-24 14:55:00|8356.4|8354.9|8362|8360.5|8362|8360.5|8356.4|8354.9|1369
1645714800000|2022-02-24 15:00:00|8362.2|8360.7|8364.7|8363.2|8369.9|8368.4|8360.5|8359|1276
1645715100000|2022-02-24 15:05:00|8364.6|8363.1|8365.2|8363.7|8368.6|8367.1|8361.7|8360.2|1378
1645715400000|2022-02-24 15:10:00|8364.9|8363.4|8366.6|8365.1|8369.5|8368|8364|8362.5|1309
1645715700000|2022-02-24 15:15:00|8366.7|8365.2|8359.8|8358.3|8368.1|8366.6|8358.8|8357.3|1458
1645716000000|2022-02-24 15:20:00|8360|8358.5|8357.8|8356.3|8362.2|8360.7|8357.7|8356.2|1498
1645716300000|2022-02-24 15:25:00|8357.6|8356.1|8361.6|8360.1|8361.9|8360.4|8357.6|8356.1|1374
1645716600000|2022-02-24 15:30:00|8361.8|8360.3|8364.5|8363|8366.1|8364.6|8361.6|8360.1|1212
1645716900000|2022-02-24 15:35:00|8364.4|8362.9|8366.3|8364.8|8366.9|8365.4|8364.1|8362.6|1125
1645717200000|2022-02-24 15:40:00|8365.8|8364.9|8366.6|8365.1|8368.2|8366.9|8365.4|8363.9|1228
1645717500000|2022-02-24 15:45:00|8366.4|8364.9|8371.5|8370|8372.7|8371.2|8365.5|8364|1222
1645717800000|2022-02-24 15:50:00|8371.4|8369.9|8374.8|8373.3|8378.2|8376.7|8371.2|8369.7|1144
1645718100000|2022-02-24 15:55:00|8374.9|8373.4|8369.8|8368.3|8379|8377.5|8368.2|8366.7|1304
1645718400000|2022-02-24 16:00:00|8369.7|8368.2|8356.8|8355.3|8374.4|8373.1|8354.3|8352.2|1613
1645718700000|2022-02-24 16:05:00|8356.6|8355.1|8362.4|8360.9|8363.3|8361.8|8355.3|8353.8|1597
1645719000000|2022-02-24 16:10:00|8362.6|8361.1|8364.3|8362.8|8366.7|8365.2|8358.2|8356.7|1652
1645719300000|2022-02-24 16:15:00|8364.1|8362.6|8353.2|8351.7|8368.5|8367|8352.7|8351.2|1508
1645719600000|2022-02-24 16:20:00|8353|8351.5|8351.3|8349.8|8355.3|8353.8|8348.5|8347|1337
1645719900000|2022-02-24 16:25:00|8351.4|8349.9|8344.7|8343.2|8352.2|8350.7|8344.7|8343.2|1319
1645720200000|2022-02-24 16:30:00|8344.8|8343.3|8348.6|8347.1|8349.6|8348.1|8344.4|8342.9|1148
1645720500000|2022-02-24 16:35:00|8348.8|8347.3|8344.7|8343.2|8349.3|8347.8|8344.5|8343|1195
1645720800000|2022-02-24 16:40:00|8345.1|8343.6|8348.5|8347|8349.2|8347.7|8344.2|8342.7|1258
1645721100000|2022-02-24 16:45:00|8348.4|8346.9|8351.3|8349.8|8354.7|8353.2|8347.6|8346.1|1268
1645721400000|2022-02-24 16:50:00|8351.4|8349.9|8353.3|8351.8|8356.8|8355.3|8350.9|8349.4|1042
1645721700000|2022-02-24 16:55:00|8353.1|8351.6|8348.9|8347.4|8353.8|8352.3|8348.5|8347|1064
1645722000000|2022-02-24 17:00:00|8349.1|8347.6|8351.6|8350.1|8351.8|8350.3|8348.2|8346.8|1051
1645722300000|2022-02-24 17:05:00|8351.7|8350.2|8354|8352.5|8356.6|8355.1|8351.6|8350.1|862
1645722600000|2022-02-24 17:10:00|8353.9|8352.4|8349.4|8347.9|8354|8352.5|8348.5|8347.2|822
1645722900000|2022-02-24 17:15:00|8349.5|8348|8349.8|8348.3|8352.2|8350.7|8348.4|8347.2|717
1645723200000|2022-02-24 17:20:00|8349.9|8348.4|8346.8|8345.3|8350.1|8348.7|8343.9|8342.6|869
1645723500000|2022-02-24 17:25:00|8346.7|8345.2|8354.4|8352.9|8356.7|8355.2|8346.6|8345.1|1143
1645723800000|2022-02-24 17:30:00|8354.5|8353|8356.5|8355|8358.7|8357.3|8353.3|8351.8|1058
1645724100000|2022-02-24 17:35:00|8356.6|8355.1|8354.9|8353.4|8357.6|8356.1|8353.9|8352.4|1107
1645724400000|2022-02-24 17:40:00|8355|8353.5|8355.1|8353.6|8356.3|8354.8|8353.8|8352.3|948
1645724700000|2022-02-24 17:45:00|8355|8353.5|8354.8|8353.3|8355.8|8354.3|8351.8|8350.3|937
1645725000000|2022-02-24 17:50:00|8354.7|8353.2|8353.7|8352.2|8356.4|8354.9|8353.2|8351.7|853
1645725300000|2022-02-24 17:55:00|8353.5|8352|8354.2|8352.7|8354.5|8353|8351.6|8350.1|942
1645725600000|2022-02-24 18:00:00|8354.5|8353|8351.9|8350.4|8356.4|8355|8351.6|8350.1|800
1645725900000|2022-02-24 18:05:00|8351.8|8350.3|8352.4|8350.9|8352.8|8351.3|8349.8|8348.3|748
1645726200000|2022-02-24 18:10:00|8352.5|8351|8356.5|8355|8357|8355.7|8352.4|8350.9|789
1645726500000|2022-02-24 18:15:00|8356.4|8354.9|8356.3|8354.8|8356.8|8355.3|8354.8|8353.3|780
1645726800000|2022-02-24 18:20:00|8356.2|8354.7|8355.2|8353.7|8357.1|8355.6|8355.1|8353.6|853
1645727100000|2022-02-24 18:25:00|8355.1|8353.6|8356.8|8355.3|8357.2|8355.7|8353|8351.5|664
1645727400000|2022-02-24 18:30:00|8356.9|8355.4|8354.5|8353|8357|8355.7|8354|8352.5|747
1645727700000|2022-02-24 18:35:00|8354.4|8352.9|8354.8|8353.3|8355.7|8354.2|8354.3|8352.8|685
1645728000000|2022-02-24 18:40:00|8354.7|8353.2|8358.5|8357|8358.6|8357.1|8354.1|8352.6|636
1645728300000|2022-02-24 18:45:00|8358.6|8357.1|8358.8|8357.3|8360|8358.5|8357.4|8355.9|994
1645728600000|2022-02-24 18:50:00|8358.6|8357.1|8364.4|8362.9|8367.2|8365.5|8358|8356.5|1179
1645728900000|2022-02-24 18:55:00|8364.3|8362.8|8361.5|8360|8366.1|8364.6|8360.5|8359|1122
1645729200000|2022-02-24 19:00:00|8361.2|8359.7|8363.5|8362|8364.1|8362.4|8359.6|8358.1|1101
1645729500000|2022-02-24 19:05:00|8363.4|8361.9|8361.3|8359.8|8364|8362.5|8360.2|8358.7|1202
1645729800000|2022-02-24 19:10:00|8361.5|8360|8363.2|8361.7|8364.1|8362.6|8360.8|8359.3|998
1645730100000|2022-02-24 19:15:00|8363.3|8361.8|8362.8|8361.3|8364.4|8362.9|8361.9|8360.4|843
1645730400000|2022-02-24 19:20:00|8362.7|8361.2|8362.4|8360.9|8363.6|8362.1|8361.2|8359.7|677
1645730700000|2022-02-24 19:25:00|8362.1|8360.6|8360.2|8358.7|8364.1|8362.6|8360.1|8358.6|680
1645731000000|2022-02-24 19:30:00|8360.3|8358.8|8361.6|8360.1|8363.1|8361.6|8359.1|8357.6|796
1645731300000|2022-02-24 19:35:00|8361.7|8360.2|8362.5|8361|8364|8362.5|8359.7|8358.2|1037
1645731600000|2022-02-24 19:40:00|8362.4|8360.9|8367.8|8366.3|8368.3|8366.8|8362.4|8360.9|916
1645731900000|2022-02-24 19:45:00|8367.7|8366.2|8365.6|8364.1|8367.9|8366.4|8364|8362.5|919
1645732200000|2022-02-24 19:50:00|8365.4|8363.9|8360.6|8359.1|8365.8|8364.5|8360|8358.5|916
1645732500000|2022-02-24 19:55:00|8360.8|8359.3|8360.7|8359.2|8361.2|8359.7|8356.3|8354.8|1022
1645732800000|2022-02-24 20:00:00|8360.8|8359.3|8358.7|8357.2|8362.1|8360.6|8357.8|8356.3|881
1645733100000|2022-02-24 20:05:00|8358.8|8357.3|8361.2|8359.7|8361.8|8360.3|8358.1|8356.6|760
1645733400000|2022-02-24 20:10:00|8361.1|8359.6|8367.7|8366.2|8367.9|8366.4|8360.8|8359.3|784
1645733700000|2022-02-24 20:15:00|8367.9|8366.4|8370|8368.5|8370.5|8369|8367.5|8366|852
1645734000000|2022-02-24 20:20:00|8370.1|8368.6|8367.5|8366|8371.8|8370.3|8367.3|8365.8|760
1645734300000|2022-02-24 20:25:00|8367.4|8365.9|8374.5|8373|8375.8|8374.3|8366.6|8365.1|1019
1645734600000|2022-02-24 20:30:00|8374.3|8372.8|8367.7|8366.2|8375.5|8374|8367.3|8365.8|1406
1645734900000|2022-02-24 20:35:00|8367.9|8366.4|8367.8|8366.3|8369|8367.8|8365.6|8364.1|1135
1645735200000|2022-02-24 20:40:00|8367.6|8366.1|8367|8365.5|8369|8367.5|8366.4|8364.9|727
1645735500000|2022-02-24 20:45:00|8366.9|8365.4|8364.6|8363.1|8367.9|8366.4|8364.1|8362.8|634
1645735800000|2022-02-24 20:50:00|8364.7|8363.2|8366.5|8365|8367.8|8366.3|8364.3|8362.9|918
1645736100000|2022-02-24 20:55:00|8366.6|8365.1|8364.5|8363|8368.1|8366.6|8363.9|8362.4|1217
1645736400000|2022-02-24 21:00:00|8364.7|8363.2|8365.4|8363.9|8365.7|8364.2|8364.2|8362.7|823
1645736700000|2022-02-24 21:05:00|8365.1|8363.6|8368.4|8366.9|8370.2|8368.7|8365.1|8363.6|765
1645737000000|2022-02-24 21:10:00|8368.1|8366.6|8367.1|8365.6|8369.5|8368|8366.2|8364.7|594
1645737300000|2022-02-24 21:15:00|8366.7|8365.2|8364.7|8363.2|8366.9|8365.4|8364.2|8362.7|462
1645737600000|2022-02-24 21:20:00|8364.9|8363.4|8365.5|8364|8366|8364.5|8364.6|8363.1|568
1645737900000|2022-02-24 21:25:00|8365.3|8363.8|8365.8|8364.3|8367.2|8365.7|8365.2|8363.7|664
1645738200000|2022-02-24 21:30:00|8365.4|8363.9|8364|8362.5|8366.1|8364.6|8363.8|8362.3|358
1645738500000|2022-02-24 21:35:00|8363.9|8362.4|8363.3|8361.8|8365.2|8363.7|8363.2|8361.6|283
1645738800000|2022-02-24 21:40:00|8363.2|8361.7|8366.8|8365.3|8367.6|8366.1|8363|8361.4|359
1645739100000|2022-02-24 21:45:00|8366.7|8365.2|8369.3|8367.8|8370|8368.5|8366.3|8364.6|485
1645739400000|2022-02-24 21:50:00|8369.2|8367.7|8370.2|8368.7|8373.7|8369.2|8367.8|8364.1|955
1645739700000|2022-02-24 21:55:00|8371.7|8367.5|8372.3|8361.3|8376.7|8369.8|8368.7|8357.7|1105
1645740000000|2022-02-24 22:00:00|8371.6|8360.6|8374.1|8363.1|8376.1|8365.1|8371.4|8360.4|59
1645740300000|2022-02-24 22:05:00|8374.8|8363.8|8372.5|8361.5|8374.8|8363.8|8372.4|8361.4|49
1645740600000|2022-02-24 22:10:00|8372.6|8361.6|8373.1|8363.5|8379.1|8368.1|8368.9|8358|276
1645740900000|2022-02-24 22:15:00|8372.8|8361.8|8373.9|8362.9|8382.3|8371.3|8372|8361|259
1645741200000|2022-02-24 22:20:00|8374.8|8363.8|8374.8|8363.8|8375.5|8364.5|8373.9|8362.9|101
1645741500000|2022-02-24 22:25:00|8375.1|8364.1|8374.8|8363.8|8376|8365|8374.7|8363.7|110
1645741800000|2022-02-24 22:30:00|8375.2|8364.2|8374.7|8367.7|8378.8|8368.4|8374.5|8363.7|493
1645742100000|2022-02-24 22:35:00|8374.6|8367.4|8375.5|8369.9|8378.2|8370.4|8373.6|8365|640
1645742400000|2022-02-24 22:40:00|8375.8|8369.6|8374.1|8368|8379|8371.7|8373.9|8365.3|628
1645742700000|2022-02-24 22:45:00|8372.8|8362.3|8377.3|8367.2|8377.8|8370.9|8372.8|8362.3|597
1645743000000|2022-02-24 22:50:00|8377.6|8367.7|8373.9|8365.5|8377.8|8368.3|8370.7|8359.7|341
1645743300000|2022-02-24 22:55:00|8373.8|8362.9|8372.5|8365.9|8376.2|8367.1|8370.6|8362.5|438
1645743600000|2022-02-24 23:00:00|8372.2|8366.7|8369.4|8366.6|8375.3|8369.6|8368.1|8361.5|940
1645743900000|2022-02-24 23:05:00|8368.7|8366.9|8368.9|8365.9|8371.6|8368.8|8367.3|8365.4|724
1645744200000|2022-02-24 23:10:00|8368.1|8366.6|8369.5|8367.4|8371.1|8369|8367.9|8365.9|580
1645744500000|2022-02-24 23:15:00|8369.6|8367.5|8369.8|8367.8|8370.5|8368.6|8368.6|8366.3|499
1645744800000|2022-02-24 23:20:00|8369.5|8368|8370.1|8368.6|8370.9|8369.2|8368.8|8366.8|533
1645745100000|2022-02-24 23:25:00|8370.4|8367.9|8371|8369.5|8371.6|8369.8|8369.7|8367.7|416
1645745400000|2022-02-24 23:30:00|8370.9|8369.4|8369.9|8368.4|8371.1|8369.6|8369.1|8367.3|404
1645745700000|2022-02-24 23:35:00|8369.8|8368.3|8369.5|8368|8371.1|8369.4|8368.7|8367.2|307
1645746000000|2022-02-24 23:40:00|8369.2|8367.7|8370.4|8368.9|8370.5|8368.9|8368.6|8367|409
1645746300000|2022-02-24 23:45:00|8370.5|8368.8|8369.6|8368.1|8371.1|8369.1|8369.4|8367.8|378
1645746600000|2022-02-24 23:50:00|8369.8|8368.3|8368.2|8366.7|8370.6|8369|8368|8366.1|404
1645746900000|2022-02-24 23:55:00|8368.1|8366.6|8369.2|8367.7|8369.6|8368.1|8368|8366.4|265
1645747200000|2022-02-25 00:00:00|8369.3|8367.8|8370|8368.5|8370.8|8369.3|8367.5|8366.1|628
1645747500000|2022-02-25 00:05:00|8369.9|8368.4|8367.1|8365.6|8370.7|8369.2|8366.6|8365.1|491
1645747800000|2022-02-25 00:10:00|8367|8365.5|8367.7|8366.2|8368|8366.5|8366|8364.5|505
1645748100000|2022-02-25 00:15:00|8367.8|8366.3|8367.5|8366|8369.3|8367.8|8367.1|8365.7|617
1645748400000|2022-02-25 00:20:00|8367.1|8365.6|8367.4|8365.9|8369.5|8368|8366.9|8365.4|549
1645748700000|2022-02-25 00:25:00|8367.7|8366.2|8370.3|8368.8|8370.6|8369.1|8366.6|8365.2|759
1645749000000|2022-02-25 00:30:00|8370.5|8369|8371.1|8369.6|8371.8|8370.5|8369.6|8368.2|579
1645749300000|2022-02-25 00:35:00|8371.2|8369.7|8371.7|8370.2|8371.9|8370.7|8370.4|8368.9|280
1645749600000|2022-02-25 00:40:00|8371.6|8370.1|8372.1|8370.6|8372.4|8370.9|8371.3|8369.8|383
1645749900000|2022-02-25 00:45:00|8372|8370.5|8373.6|8372.1|8373.9|8372.4|8371.7|8370.3|315
1645750200000|2022-02-25 00:50:00|8373.5|8372|8371.3|8369.8|8373.8|8372.6|8370.6|8369.1|776
1645750500000|2022-02-25 00:55:00|8371.1|8369.6|8370.6|8369.1|8372.1|8370.6|8367.5|8366|784
1645750800000|2022-02-25 01:00:00|8370.7|8369.2|8366.1|8364.6|8370.7|8369.2|8365.4|8363.9|1012
1645751100000|2022-02-25 01:05:00|8365.7|8364.2|8366.2|8364.7|8366.5|8365|8363.5|8362|1000
1645751400000|2022-02-25 01:10:00|8366|8364.5|8369|8367.5|8369.3|8367.8|8365|8363.6|972
1645751700000|2022-02-25 01:15:00|8368.9|8367.4|8368.8|8367.3|8371.5|8370|8368.5|8367|836
1645752000000|2022-02-25 01:20:00|8368.9|8367.4|8367|8365.5|8369.7|8368.2|8366.4|8364.9|1025
1645752300000|2022-02-25 01:25:00|8367.1|8365.6|8367.3|8365.8|8367.5|8366|8366.1|8364.6|773
1645752600000|2022-02-25 01:30:00|8367.2|8365.7|8366.4|8364.9|8367.8|8366.3|8364.8|8363.3|816
1645752900000|2022-02-25 01:35:00|8366.5|8365|8366|8364.5|8366.8|8365.3|8364.4|8362.9|922
1645753200000|2022-02-25 01:40:00|8366.1|8364.6|8366.3|8364.8|8367.8|8366.3|8365.9|8364.4|830
1645753500000|2022-02-25 01:45:00|8366.4|8364.9|8367.2|8365.7|8368.2|8366.7|8366.4|8364.9|901
1645753800000|2022-02-25 01:50:00|8367.3|8365.8|8367.4|8365.9|8367.8|8366.3|8365.6|8364.1|971
1645754100000|2022-02-25 01:55:00|8367.2|8365.7|8367.3|8365.8|8367.6|8366.1|8365.8|8364.3|737
1645754400000|2022-02-25 02:00:00|8367.4|8365.9|8366.7|8365.2|8367.8|8366.3|8365.9|8364.4|603
1645754700000|2022-02-25 02:05:00|8366.3|8364.8|8365.8|8364.3|8366.7|8365.2|8364.4|8362.9|666
1645755000000|2022-02-25 02:10:00|8365.6|8364.1|8363.7|8362.2|8366.6|8365.1|8363.3|8361.8|650
1645755300000|2022-02-25 02:15:00|8363.6|8362.1|8364.2|8362.7|8365|8363.5|8363.2|8361.7|578
1645755600000|2022-02-25 02:20:00|8363.5|8362|8368.1|8366.6|8368.4|8366.9|8363.5|8362|616
1645755900000|2022-02-25 02:25:00|8368.2|8366.7|8368.3|8366.8|8369|8367.5|8367.4|8365.9|663
1645756200000|2022-02-25 02:30:00|8368.2|8366.7|8366.6|8365.1|8368.4|8366.9|8365.8|8364.5|601
1645756500000|2022-02-25 02:35:00|8367|8365.5|8364.7|8363.2|8367.1|8365.6|8364.3|8362.8|492
1645756800000|2022-02-25 02:40:00|8364.8|8363.3|8365.8|8364.3|8366.6|8365.1|8364.6|8363.1|380
1645757100000|2022-02-25 02:45:00|8365.7|8364.2|8366|8364.5|8366.8|8365.3|8365.3|8363.8|363
1645757400000|2022-02-25 02:50:00|8365.9|8364.4|8366.3|8364.8|8367.8|8366.5|8365.4|8364.2|311
1645757700000|2022-02-25 02:55:00|8366.2|8364.7|8368.3|8366.8|8368.4|8367.1|8365.2|8363.7|391
1645758000000|2022-02-25 03:00:00|8368.7|8367.2|8365.2|8364.3|8368.7|8367.2|8364.9|8363.7|353
1645758300000|2022-02-25 03:05:00|8365.5|8364|8366.1|8364.6|8366.6|8365.3|8365.1|8363.8|299
1645758600000|2022-02-25 03:10:00|8366|8364.5|8365.7|8364.2|8366.6|8365.3|8365|8363.5|260
1645758900000|2022-02-25 03:15:00|8365.8|8364.3|8363.2|8361.7|8366|8364.7|8363.1|8361.6|313
1645759200000|2022-02-25 03:20:00|8363.3|8361.8|8362.2|8361.3|8363.9|8362.5|8361.8|8360.5|387
1645759500000|2022-02-25 03:25:00|8362.5|8361|8360.6|8359.1|8362.7|8361.4|8360.6|8359.1|305
1645759800000|2022-02-25 03:30:00|8360.7|8359.2|8360.1|8358.6|8361.6|8360.3|8359.8|8358.3|348
1645760100000|2022-02-25 03:35:00|8360.2|8358.7|8362.5|8361|8363.1|8361.8|8359.8|8358.5|436
1645760400000|2022-02-25 03:40:00|8362.4|8360.9|8360.8|8359.3|8363.1|8362.1|8360.5|8359.2|296
1645760700000|2022-02-25 03:45:00|8360.7|8359.2|8359.9|8358.4|8361.1|8359.9|8359.6|8358.3|278
1645761000000|2022-02-25 03:50:00|8359.8|8358.3|8360.1|8358.6|8361.3|8360|8359.4|8357.9|291
1645761300000|2022-02-25 03:55:00|8360.2|8358.7|8357.9|8356.4|8360.9|8359.5|8357.9|8356.4|410
1645761600000|2022-02-25 04:00:00|8358.1|8356.6|8358.2|8356.7|8358.5|8357.2|8357.5|8356|274
1645761900000|2022-02-25 04:05:00|8358.1|8356.6|8358.2|8356.7|8358.3|8357|8356.7|8355.2|236
1645762200000|2022-02-25 04:10:00|8358.1|8356.6|8359.3|8357.8|8359.7|8358.2|8357.9|8356.6|323
1645762500000|2022-02-25 04:15:00|8359.2|8357.7|8358.6|8357.1|8359.8|8358.4|8358.3|8356.8|288
1645762800000|2022-02-25 04:20:00|8358.8|8357.3|8358|8356.5|8358.8|8357.3|8357.3|8356.1|169
1645763100000|2022-02-25 04:25:00|8358.1|8356.6|8354.9|8353.4|8358.6|8357.4|8353.8|8352.5|421
1645763400000|2022-02-25 04:30:00|8354.8|8353.3|8357.1|8355.6|8357.8|8356.4|8354.6|8353.2|374
1645763700000|2022-02-25 04:35:00|8357.2|8355.7|8356.4|8354.9|8357.2|8356|8356|8354.5|276
1645764000000|2022-02-25 04:40:00|8356.5|8355|8356.8|8355.3|8357.1|8355.7|8355.5|8354|336
1645764300000|2022-02-25 04:45:00|8357|8355.5|8356.2|8354.7|8357.5|8356|8355.9|8354.4|357
1645764600000|2022-02-25 04:50:00|8356.1|8354.6|8356.1|8354.6|8356.8|8355.4|8355.3|8353.9|316
1645764900000|2022-02-25 04:55:00|8356.2|8354.7|8356|8354.5|8357.3|8355.8|8355.7|8354.4|369
1645765200000|2022-02-25 05:00:00|8356.1|8354.6|8357.4|8355.9|8357.5|8356.3|8355.4|8354.1|331
1645765500000|2022-02-25 05:05:00|8357.5|8356|8356.3|8354.8|8357.9|8356.6|8356.2|8354.7|364
1645765800000|2022-02-25 05:10:00|8356.2|8354.7|8355.4|8353.9|8356.6|8355.4|8355|8353.5|214
1645766100000|2022-02-25 05:15:00|8355.5|8354|8356|8354.5|8356.2|8354.8|8354.8|8353.6|157
1645766400000|2022-02-25 05:20:00|8356.1|8354.6|8354|8352.5|8356.2|8354.7|8353.5|8352|309
1645766700000|2022-02-25 05:25:00|8354.1|8352.6|8354.9|8353.4|8355.7|8354.4|8354|8352.5|303
1645767000000|2022-02-25 05:30:00|8355|8353.5|8355|8353.5|8355.4|8354.2|8354.5|8353.1|389
1645767300000|2022-02-25 05:35:00|8355.1|8353.6|8355.2|8354.3|8355.7|8354.5|8354.5|8353.3|324
1645767600000|2022-02-25 05:40:00|8355.1|8354.2|8355.2|8353.7|8357.1|8355.7|8354.6|8353.4|351
1645767900000|2022-02-25 05:45:00|8355.3|8353.8|8354.7|8353.2|8355.4|8354.1|8353.8|8352.4|321
1645768200000|2022-02-25 05:50:00|8354.8|8353.3|8355.4|8353.9|8356.2|8354.8|8354.6|8353.1|243
1645768500000|2022-02-25 05:55:00|8355.5|8354|8355.1|8353.6|8357.1|8355.8|8354.6|8353.4|420
1645768800000|2022-02-25 06:00:00|8355.2|8353.7|8355|8353.5|8356.1|8354.7|8352.7|8351.5|463
1645769100000|2022-02-25 06:05:00|8355.1|8353.6|8354.3|8352.8|8355.7|8354.4|8354.1|8352.6|298
1645769400000|2022-02-25 06:10:00|8354.4|8352.9|8355|8353.5|8355.6|8354.1|8353.8|8352.3|242
1645769700000|2022-02-25 06:15:00|8355.1|8353.6|8356.1|8354.6|8356.3|8355.1|8353.8|8352.6|345
1645770000000|2022-02-25 06:20:00|8356.2|8354.7|8355.7|8354.8|8356.7|8355.3|8355.5|8354.1|221
1645770300000|2022-02-25 06:25:00|8355.6|8354.7|8356.2|8354.7|8357.1|8355.6|8355.2|8354|262
1645770600000|2022-02-25 06:30:00|8356.3|8354.8|8354.9|8354|8357.8|8356.5|8354.3|8353.2|303
1645770900000|2022-02-25 06:35:00|8354.8|8353.9|8354.4|8353.5|8355.8|8354.6|8354.3|8353|383
1645771200000|2022-02-25 06:40:00|8354.3|8353.4|8354.4|8352.9|8355.6|8354.3|8353.4|8352.1|262
1645771500000|2022-02-25 06:45:00|8354.5|8353|8351.9|8350.4|8354.6|8353.5|8351.2|8349.8|369
1645771800000|2022-02-25 06:50:00|8352|8350.5|8351.4|8349.9|8352.2|8350.9|8350.4|8349.4|247
1645772100000|2022-02-25 06:55:00|8351.5|8350|8350.3|8348.8|8351.7|8350.3|8350|8348.6|356
1645772400000|2022-02-25 07:00:00|8350.1|8348.6|8346.8|8345.3|8350.3|8348.9|8346.2|8345|600
1645772700000|2022-02-25 07:05:00|8346.4|8345.5|8349.4|8347.9|8349.9|8348.6|8346.1|8345.1|590
1645773000000|2022-02-25 07:10:00|8349|8348.1|8354.4|8352.9|8354.4|8353.2|8348.9|8347.6|630
1645773300000|2022-02-25 07:15:00|8354|8353.1|8353.1|8351.6|8355|8353.9|8352.5|8351.2|436
1645773600000|2022-02-25 07:20:00|8353|8351.5|8356|8354.5|8357.1|8355.6|8351.9|8350.5|432
1645773900000|2022-02-25 07:25:00|8355.9|8354.4|8353.7|8352.2|8357.3|8355.8|8353|8351.7|599
1645774200000|2022-02-25 07:30:00|8353.8|8352.3|8356.1|8354.6|8357.5|8356|8353.1|8351.8|481
1645774500000|2022-02-25 07:35:00|8356.2|8354.7|8358.1|8356.6|8358.3|8357|8354.1|8352.7|495
1645774800000|2022-02-25 07:40:00|8358|8356.5|8354.3|8352.8|8359.5|8358.3|8354.1|8352.6|574
1645775100000|2022-02-25 07:45:00|8354.2|8352.7|8357.9|8357|8362.9|8361.6|8354.2|8352.7|1036
1645775400000|2022-02-25 07:50:00|8357.8|8356.9|8355.1|8354.2|8358.9|8357.7|8355.1|8354.1|594
1645775700000|2022-02-25 07:55:00|8355.2|8354.3|8354.7|8353.8|8357.7|8356.4|8354.4|8353.2|681
1645776000000|2022-02-25 08:00:00|8354.9|8353.4|8351.2|8350.3|8355.3|8354.3|8349.8|8348.5|1083
1645776300000|2022-02-25 08:05:00|8351.4|8350.5|8353.9|8353|8354.6|8353.4|8347.7|8346.8|974
1645776600000|2022-02-25 08:10:00|8354|8353.1|8353.7|8352.2|8355.3|8354.4|8348.6|8347.4|903
1645776900000|2022-02-25 08:15:00|8353.8|8352.3|8355.3|8354.4|8356.1|8355.1|8352.6|8351.1|921
1645777200000|2022-02-25 08:20:00|8355.2|8354.3|8355.3|8354.4|8356.9|8355.7|8354.1|8352.9|881
1645777500000|2022-02-25 08:25:00|8355.6|8354.1|8353.5|8352|8356.3|8355.1|8353|8351.8|835
1645777800000|2022-02-25 08:30:00|8353.3|8351.8|8351|8349.5|8354.3|8353|8350.4|8348.9|706
1645778100000|2022-02-25 08:35:00|8351.1|8349.6|8350.2|8348.7|8352.8|8351.6|8348.3|8346.8|834
1645778400000|2022-02-25 08:40:00|8350.3|8348.8|8354.8|8353.9|8355.3|8354|8349.7|8348.2|781
1645778700000|2022-02-25 08:45:00|8355|8354.1|8356.5|8355|8357.7|8356.5|8352.8|8351.5|710
1645779000000|2022-02-25 08:50:00|8357.2|8355.7|8350.2|8348.7|8357.2|8356.1|8348.8|8347.7|695
1645779300000|2022-02-25 08:55:00|8350.1|8348.6|8358.8|8357.3|8359.4|8357.9|8350.1|8348.6|744
1645779600000|2022-02-25 09:00:00|8358.7|8357.2|8353.4|8351.9|8359|8357.5|8352.8|8351.5|727
1645779900000|2022-02-25 09:05:00|8353.3|8351.8|8357.5|8356.6|8358|8356.8|8353.3|8351.8|727
1645780200000|2022-02-25 09:10:00|8357.8|8356.3|8358.6|8357.7|8359|8357.8|8354.7|8353.4|627
1645780500000|2022-02-25 09:15:00|8358.5|8357.6|8357.4|8355.9|8358.8|8357.6|8356.4|8355.3|591
1645780800000|2022-02-25 09:20:00|8357.3|8355.8|8349.3|8348.4|8357.4|8356|8348.4|8347.2|727
1645781100000|2022-02-25 09:25:00|8349.4|8348.5|8351.9|8350.4|8352.5|8351.2|8348.8|8347.6|764
1645781400000|2022-02-25 09:30:00|8352|8350.5|8352.7|8351.2|8354.6|8353.2|8351.1|8349.8|629
1645781700000|2022-02-25 09:35:00|8352.4|8351.5|8351.8|8350.3|8354.1|8352.6|8351.5|8350.2|464
1645782000000|2022-02-25 09:40:00|8351.5|8350.6|8350.5|8349|8352.1|8350.8|8347.8|8346.5|416
1645782300000|2022-02-25 09:45:00|8350.4|8348.9|8353.8|8352.3|8354.8|8353.4|8348.4|8347.3|585
1645782600000|2022-02-25 09:50:00|8353.9|8352.4|8355.6|8354.1|8356.1|8354.9|8352.1|8350.8|485
1645782900000|2022-02-25 09:55:00|8355.7|8354.2|8360.9|8359.4|8360.9|8359.4|8355.4|8354.1|528
1645783200000|2022-02-25 10:00:00|8360.8|8359.3|8357.5|8356|8361.2|8359.8|8355.3|8354|526
1645783500000|2022-02-25 10:05:00|8357.3|8355.8|8354.6|8353.1|8359.6|8358.3|8354.2|8352.8|456
1645783800000|2022-02-25 10:10:00|8354.7|8353.2|8356.6|8355.1|8359.2|8358.1|8354.5|8353.1|496
1645784100000|2022-02-25 10:15:00|8356.7|8355.2|8358.5|8357|8359.2|8357.7|8355.7|8354.4|336
1645784400000|2022-02-25 10:20:00|8358.4|8356.9|8359.1|8357.6|8359.8|8358.6|8357.7|8356.4|433
1645784700000|2022-02-25 10:25:00|8359|8357.5|8354.8|8353.3|8359.7|8358.2|8354.1|8352.9|604
1645785000000|2022-02-25 10:30:00|8354.9|8353.4|8351.6|8350.1|8355|8353.7|8350.6|8349.4|627
1645785300000|2022-02-25 10:35:00|8351.5|8350|8352.7|8351.2|8353.3|8351.8|8349.7|8348.7|516
1645785600000|2022-02-25 10:40:00|8352.8|8351.3|8355.1|8353.6|8356.1|8354.7|8351.6|8350.7|472
1645785900000|2022-02-25 10:45:00|8355|8353.5|8356.1|8354.6|8356.3|8355.1|8353.9|8352.7|420
1645786200000|2022-02-25 10:50:00|8355.8|8354.9|8355|8353.5|8357.1|8355.9|8354.3|8353|521
1645786500000|2022-02-25 10:55:00|8355.1|8353.6|8356.2|8354.7|8358.5|8357.2|8354|8352.8|617
1645786800000|2022-02-25 11:00:00|8356.4|8354.9|8354.9|8353.4|8357.9|8356.6|8353.4|8352.2|577
1645787100000|2022-02-25 11:05:00|8354.8|8353.3|8352.6|8351.1|8354.9|8353.4|8350.9|8349.4|595
1645787400000|2022-02-25 11:10:00|8352.4|8351.5|8353.8|8352.3|8354.2|8353|8352.2|8351|459
1645787700000|2022-02-25 11:15:00|8353.4|8352.5|8353.2|8352.3|8354.8|8353.5|8352.6|8351.3|469
1645788000000|2022-02-25 11:20:00|8353.5|8352|8353|8352.1|8354.7|8353.6|8351.5|8350.4|484
1645788300000|2022-02-25 11:25:00|8353.4|8351.9|8354.3|8353.4|8355.2|8354|8352.9|8351.6|602
1645788600000|2022-02-25 11:30:00|8354.8|8353.3|8354|8352.5|8355.8|8354.8|8353|8351.8|574
1645788900000|2022-02-25 11:35:00|8353.9|8352.4|8352.1|8350.6|8355.4|8354.2|8351.1|8350|522
1645789200000|2022-02-25 11:40:00|8352.2|8350.7|8350.7|8349.2|8352.6|8351.4|8349.7|8348.4|589
1645789500000|2022-02-25 11:45:00|8350.6|8349.1|8350.3|8348.8|8351.8|8350.5|8348.4|8347.1|642
1645789800000|2022-02-25 11:50:00|8350.4|8348.9|8352|8350.5|8353.3|8352.1|8348.8|8347.6|519
1645790100000|2022-02-25 11:55:00|8351.8|8350.9|8356.8|8355.3|8356.9|8355.7|8351.8|8350.7|628
1645790400000|2022-02-25 12:00:00|8357|8355.5|8358.2|8357.3|8359.3|8358|8355.8|8354.5|548
1645790700000|2022-02-25 12:05:00|8358.7|8357.2|8361.9|8360.4|8362.7|8361.4|8357.7|8356.4|591
1645791000000|2022-02-25 12:10:00|8362|8360.5|8370.7|8369.2|8372.4|8371.2|8361.6|8360.3|701
1645791300000|2022-02-25 12:15:00|8370.2|8369.3|8372.9|8371.4|8373|8371.5|8368|8366.8|654
1645791600000|2022-02-25 12:20:00|8372.8|8371.3|8378.1|8376.6|8379|8377.7|8370.5|8369.3|812
1645791900000|2022-02-25 12:25:00|8378|8376.5|8374.4|8372.9|8378|8376.5|8373.2|8371.9|606
1645792200000|2022-02-25 12:30:00|8374.5|8373|8370.6|8369.7|8375.2|8374|8370.2|8369|550
1645792500000|2022-02-25 12:35:00|8370.7|8369.8|8370.7|8369.2|8371.3|8370.3|8368.5|8367.2|515
1645792800000|2022-02-25 12:40:00|8370.6|8369.1|8371.8|8370.9|8372.9|8371.6|8369.8|8368.6|517
1645793100000|2022-02-25 12:45:00|8371.7|8370.8|8372.5|8371.6|8375.1|8374|8371.7|8370.7|598
1645793400000|2022-02-25 12:50:00|8372.9|8371.4|8376.3|8374.8|8379.8|8378.3|8369.7|8368.2|1362
1645793700000|2022-02-25 12:55:00|8376|8375.1|8373.9|8372.4|8378.1|8376.8|8373.2|8371.8|1146
1645794000000|2022-02-25 13:00:00|8374|8372.5|8375.3|8373.8|8375.9|8374.4|8372.8|8371.4|951
1645794300000|2022-02-25 13:05:00|8375.2|8373.7|8375.3|8373.8|8377.5|8376.3|8374.2|8372.9|782
1645794600000|2022-02-25 13:10:00|8375.2|8373.7|8373.3|8371.8|8377|8375.5|8373|8371.8|811
1645794900000|2022-02-25 13:15:00|8372.7|8371|8373.8|8372.3|8375.3|8373.9|8368.4|8366.9|894
1645795200000|2022-02-25 13:20:00|8374|8372.5|8374|8372.5|8375.7|8374.2|8370.6|8369.4|806
1645795500000|2022-02-25 13:25:00|8373.6|8372.7|8380.5|8376.1|8382.2|8377.8|8372.3|8371.1|833
1645795800000|2022-02-25 13:30:00|8383.3|8375.7|8380.3|8378.8|8383.3|8379.4|8375.5|8374|1043
1645796100000|2022-02-25 13:35:00|8379.9|8379|8380.6|8379.7|8381.5|8380.2|8378.8|8377.6|850
1645796400000|2022-02-25 13:40:00|8380.5|8379.6|8378.4|8376.9|8381.4|8380.2|8377.7|8376.5|685
1645796700000|2022-02-25 13:45:00|8378.5|8377|8387.1|8385.6|8387.6|8386.3|8377.9|8376.8|746
1645797000000|2022-02-25 13:50:00|8387.2|8385.7|8388.5|8387|8388.6|8387.3|8384.6|8383.5|727
1645797300000|2022-02-25 13:55:00|8388.6|8387.1|8387.3|8385.8|8390.6|8389.3|8386.8|8385.5|829
1645797600000|2022-02-25 14:00:00|8386.9|8386|8384.9|8383.4|8388.2|8387.1|8383.9|8382.7|768
1645797900000|2022-02-25 14:05:00|8384.8|8383.3|8391.3|8389.8|8391.3|8390.1|8384.7|8383.3|810
1645798200000|2022-02-25 14:10:00|8391.1|8389.6|8385.7|8384.2|8391.9|8390.6|8384|8382.7|752
1645798500000|2022-02-25 14:15:00|8385.6|8384.1|8386.3|8385.4|8387.2|8385.7|8383.2|8382.1|737
1645798800000|2022-02-25 14:20:00|8386.4|8385.5|8387|8385.5|8388|8386.8|8385.2|8384.1|686
1645799100000|2022-02-25 14:25:00|8386.9|8385.4|8389|8387.5|8389.4|8388.1|8386.1|8384.7|525
1645799400000|2022-02-25 14:30:00|8388.9|8387.4|8389.7|8388.2|8390.2|8388.8|8386.1|8384.7|606
1645799700000|2022-02-25 14:35:00|8389.8|8388.3|8395.1|8393.6|8395.4|8394.1|8389.6|8388.2|703
1645800000000|2022-02-25 14:40:00|8395|8393.5|8396.6|8395.1|8397|8395.5|8393.2|8391.8|822
1645800300000|2022-02-25 14:45:00|8396.7|8395.2|8397.5|8396|8398.7|8397.5|8394.1|8391.2|994
1645800600000|2022-02-25 14:50:00|8397.4|8395.9|8401.6|8400.1|8402.5|8401.3|8395.1|8393|1021
1645800900000|2022-02-25 14:55:00|8401.1|8400.2|8400.3|8398.8|8408.1|8405.8|8398.3|8396.8|924
1645801200000|2022-02-25 15:00:00|8400.5|8399|8399.7|8398.8|8403.3|8401.8|8397.7|8396.2|1219
1645801500000|2022-02-25 15:05:00|8399.9|8398.4|8396.4|8394.9|8402.9|8401.4|8396.1|8394.6|1061
1645801800000|2022-02-25 15:10:00|8396.5|8395|8392.1|8391.2|8397.1|8396|8391.8|8390.5|819
1645802100000|2022-02-25 15:15:00|8392.4|8390.9|8390.9|8389.4|8393.8|8392.6|8390|8388.8|782
1645802400000|2022-02-25 15:20:00|8390.8|8389.3|8392.5|8391|8392.5|8391|8387.7|8386.4|1103
1645802700000|2022-02-25 15:25:00|8392.6|8391.1|8389.8|8388.3|8393.1|8391.9|8388.7|8387.4|951
1645803000000|2022-02-25 15:30:00|8389.6|8388.1|8389.4|8387.9|8390.6|8389.2|8387.9|8386.5|896
1645803300000|2022-02-25 15:35:00|8389.3|8387.8|8387.6|8386.1|8390.7|8389.6|8386.5|8385.4|907
1645803600000|2022-02-25 15:40:00|8387.5|8386|8388.7|8387.2|8390.2|8389.1|8386|8384.7|876
1645803900000|2022-02-25 15:45:00|8388.6|8387.1|8391.1|8390.2|8391.4|8390.3|8386.4|8385.3|819
1645804200000|2022-02-25 15:50:00|8391|8390.1|8388.9|8387.4|8392.6|8391.3|8387.2|8385.7|850
1645804500000|2022-02-25 15:55:00|8388.2|8387.3|8381.3|8380.4|8388.6|8387.3|8381.2|8379.7|1266
1645804800000|2022-02-25 16:00:00|8381.6|8380.7|8383.3|8382.4|8386.7|8385.5|8381.6|8380.4|1051
1645805100000|2022-02-25 16:05:00|8383.2|8382.3|8383.8|8382.3|8384.8|8383.5|8380.1|8378.8|535
1645805400000|2022-02-25 16:10:00|8383.7|8382.2|8384.6|8383.7|8385.9|8384.6|8382.7|8381.6|541
1645805700000|2022-02-25 16:15:00|8384.9|8383.4|8389.6|8388.7|8390.8|8389.6|8384.7|8383.4|726
1645806000000|2022-02-25 16:20:00|8389.5|8388.6|8393.3|8392.4|8393.9|8392.6|8387.2|8386.1|549
1645806300000|2022-02-25 16:25:00|8393.6|8392.1|8395.8|8394.3|8396.1|8394.9|8391.5|8390.3|673
1645806600000|2022-02-25 16:30:00|8395.6|8394.7|8395.3|8393.8|8396.2|8395|8393|8391.8|568
1645806900000|2022-02-25 16:35:00|8395.4|8393.9|8392.3|8390.8|8395.8|8394.6|8391.2|8389.9|546
1645807200000|2022-02-25 16:40:00|8392.2|8390.7|8391.3|8389.8|8392.6|8391.3|8389.6|8388.3|404
1645807500000|2022-02-25 16:45:00|8391.4|8389.9|8395.9|8395|8398.3|8396.8|8387.8|8386.7|642
1645807800000|2022-02-25 16:50:00|8396.2|8394.7|8397|8396.1|8399.9|8398.5|8395.8|8394.3|562
1645808100000|2022-02-25 16:55:00|8397.1|8396.2|8401.2|8399.7|8402.2|8401.1|8397|8396.1|615
1645808400000|2022-02-25 17:00:00|8401.3|8399.8|8400.5|8399.6|8401.9|8400.6|8396.8|8395.5|473
1645808700000|2022-02-25 17:05:00|8400.6|8399.1|8400.4|8398.9|8401.6|8400.2|8399.4|8398.3|476
1645809000000|2022-02-25 17:10:00|8400.3|8398.8|8401.2|8400.3|8401.5|8400.3|8398.2|8397|420
1645809300000|2022-02-25 17:15:00|8401.1|8400.2|8400|8399.1|8401.5|8400.6|8398.6|8397.4|445
1645809600000|2022-02-25 17:20:00|8400.1|8399.2|8399.8|8398.9|8401.4|8400.1|8398.9|8397.8|438
1645809900000|2022-02-25 17:25:00|8400|8399.1|8397.4|8395.9|8400.4|8399.4|8397.2|8395.7|459
1645810200000|2022-02-25 17:30:00|8397.3|8395.8|8394.8|8393.9|8397.6|8396.4|8394.8|8393.9|402
1645810500000|2022-02-25 17:35:00|8394.9|8394|8399.4|8397.9|8399.9|8398.7|8394.9|8394|411
1645810800000|2022-02-25 17:40:00|8399.5|8398|8398.2|8396.7|8399.7|8398.4|8397.6|8396.1|394
1645811100000|2022-02-25 17:45:00|8398.1|8396.6|8398.4|8396.9|8398.6|8397.4|8397|8395.5|306
1645811400000|2022-02-25 17:50:00|8398.3|8396.8|8399.3|8397.8|8400.2|8399|8396|8394.8|452
1645811700000|2022-02-25 17:55:00|8399.4|8397.9|8399.5|8398|8400.2|8398.7|8396.8|8395.5|378
1645812000000|2022-02-25 18:00:00|8399.4|8397.9|8399.2|8397.7|8399.4|8397.9|8397.6|8396.1|254
1645812300000|2022-02-25 18:05:00|8399.3|8397.8|8399.1|8397.6|8400|8398.6|8398.8|8397.3|258
1645812600000|2022-02-25 18:10:00|8399|8397.5|8398.5|8397|8399.4|8397.9|8397.8|8396.3|319
1645812900000|2022-02-25 18:15:00|8398.4|8396.9|8399.8|8398.3|8400.3|8398.8|8398.2|8396.7|287
1645813200000|2022-02-25 18:20:00|8399.7|8398.2|8399.9|8399|8400.6|8399.1|8396.9|8395.4|412
1645813500000|2022-02-25 18:25:00|8400|8398.5|8402.9|8401.4|8403.1|8401.9|8399.5|8398.2|371
1645813800000|2022-02-25 18:30:00|8402.5|8401.6|8401.8|8400.3|8404.6|8403.5|8400.2|8399|418
1645814100000|2022-02-25 18:35:00|8401.7|8400.2|8400.2|8398.7|8403.8|8402.7|8399.9|8398.7|279
1645814400000|2022-02-25 18:40:00|8400.3|8398.8|8403.2|8401.7|8403.4|8402.3|8400.1|8398.6|304
1645814700000|2022-02-25 18:45:00|8403.1|8401.6|8403|8401.5|8403.5|8402.2|8401|8399.8|489
1645815000000|2022-02-25 18:50:00|8403.2|8401.7|8404.4|8402.9|8404.7|8403.3|8402.2|8400.9|358
1645815300000|2022-02-25 18:55:00|8404.5|8403|8403.5|8402|8404.7|8403.4|8403.2|8401.9|450
1645815600000|2022-02-25 19:00:00|8403.4|8401.9|8400.9|8399.4|8404.3|8403|8400.6|8399.3|312
1645815900000|2022-02-25 19:05:00|8401|8399.5|8399.1|8397.6|8401.7|8400.3|8398.8|8397.3|309
1645816200000|2022-02-25 19:10:00|8399|8397.5|8399.3|8397.8|8399.9|8398.7|8398.3|8397.1|292
1645816500000|2022-02-25 19:15:00|8399.2|8397.7|8399.1|8397.6|8399.4|8398|8398|8396.6|223
1645816800000|2022-02-25 19:20:00|8399|8397.5|8400.9|8399.4|8401|8399.5|8398.6|8397.4|255
1645817100000|2022-02-25 19:25:00|8400.7|8399.2|8399.7|8398.2|8401.6|8400.3|8399.1|8397.8|281
1645817400000|2022-02-25 19:30:00|8399.6|8398.1|8400.4|8398.9|8401|8399.8|8399|8397.7|368
1645817700000|2022-02-25 19:35:00|8400.5|8399|8399.6|8398.7|8401.2|8399.7|8399.4|8398.2|234
1645818000000|2022-02-25 19:40:00|8399.5|8398.6|8400.6|8399.1|8400.9|8399.7|8399.3|8398|296
1645818300000|2022-02-25 19:45:00|8400.5|8399|8397.4|8395.9|8400.6|8399.3|8397|8395.7|269
1645818600000|2022-02-25 19:50:00|8397.5|8396|8397|8395.5|8397.8|8396.5|8396.4|8395.1|236
1645818900000|2022-02-25 19:55:00|8396.9|8395.4|8399.4|8397.9|8401.8|8400.3|8396.2|8394.8|664
1645819200000|2022-02-25 20:00:00|8399.3|8397.8|8399.1|8397.6|8403.5|8402.2|8398.5|8397.2|529
1645819500000|2022-02-25 20:05:00|8399.2|8397.7|8397.1|8395.6|8399.2|8397.7|8396.3|8395|435
1645819800000|2022-02-25 20:10:00|8397.2|8395.7|8398.4|8396.9|8398.8|8397.4|8396.7|8395.2|318
1645820100000|2022-02-25 20:15:00|8398.5|8397|8398.9|8397.4|8399.4|8398|8397.8|8396.3|349
1645820400000|2022-02-25 20:20:00|8399|8397.5|8398.1|8396.6|8400.1|8398.7|8398|8396.5|317
1645820700000|2022-02-25 20:25:00|8398|8396.5|8398.4|8396.9|8399|8397.7|8396.8|8395.5|318
1645821000000|2022-02-25 20:30:00|8398.5|8397|8398.8|8397.3|8402.2|8400.7|8397.8|8396.5|440
1645821300000|2022-02-25 20:35:00|8399|8397.5|8401.3|8399.8|8401.3|8399.8|8398.2|8396.7|354
1645821600000|2022-02-25 20:40:00|8401.2|8399.7|8400.9|8399.4|8402|8400.5|8400.1|8398.6|357
1645821900000|2022-02-25 20:45:00|8401|8399.5|8402.2|8400.7|8402.4|8400.9|8400|8398.5|316
1645822200000|2022-02-25 20:50:00|8402.3|8400.8|8401.8|8400.3|8403|8401.5|8401.3|8399.8|340
1645822500000|2022-02-25 20:55:00|8401.9|8400.4|8400.7|8399.2|8404.3|8402.9|8400.6|8399.1|548
1645822800000|2022-02-25 21:00:00|8400.6|8399.1|8398.9|8397.4|8401.7|8400.2|8398.6|8397.1|367
1645823100000|2022-02-25 21:05:00|8399|8397.5|8401.2|8399.7|8402.2|8400.7|8398.8|8397.3|331
1645823400000|2022-02-25 21:10:00|8401.1|8399.6|8400.7|8399.2|8402.3|8400.8|8400.5|8399|287
1645823700000|2022-02-25 21:15:00|8400.8|8399.3|8400.8|8399.3|8401.8|8400.5|8400.2|8398.7|231
1645824000000|2022-02-25 21:20:00|8400.9|8399.4|8401.6|8400.1|8402.9|8401.4|8400.9|8399.4|249
1645824300000|2022-02-25 21:25:00|8401.5|8400|8401.8|8400.3|8402.4|8400.9|8400.5|8399|289
1645824600000|2022-02-25 21:30:00|8401.9|8400.4|8403.4|8401.9|8404.3|8402.8|8401.8|8400.3|285
1645824900000|2022-02-25 21:35:00|8403.3|8401.8|8405.9|8404.4|8405.9|8404.4|8403|8401.5|312
1645825200000|2022-02-25 21:40:00|8406|8404.5|8404.5|8403|8406.4|8404.9|8404.4|8402.9|197
1645825500000|2022-02-25 21:45:00|8404.7|8403.2|8405.1|8403.6|8405.8|8404.3|8403.4|8401.9|402
1645825800000|2022-02-25 21:50:00|8405|8403.5|8406.5|8405|8408.8|8405|8403.5|8398.6|439
1645826100000|2022-02-25 21:55:00|8406.3|8404.8|8408.8|8400.8|8413|8406|8404.9|8395.7|656
1645995600000|2022-02-27 21:00:00|8366.6|8352.5|8367.5|8354.5|8373.6|8357.9|8363.1|8348.6|97
1645995900000|2022-02-27 21:05:00|8369.4|8356.3|8372.2|8361.1|8374.7|8361.1|8367.3|8347.5|110
1645996200000|2022-02-27 21:10:00|8373.9|8352.9|8372.8|8354.9|8374.3|8361.2|8369.9|8350.1|71
1645996500000|2022-02-27 21:15:00|8370.1|8359|8361.8|8350.4|8375.5|8359.4|8361|8346|105
1645996800000|2022-02-27 21:20:00|8361.5|8349.9|8362.9|8351.8|8367.7|8353.7|8359.1|8343.5|60
1645997100000|2022-02-27 21:25:00|8362.7|8351.6|8361.6|8340.6|8365.2|8351.7|8355.3|8337.9|130
1645997400000|2022-02-27 21:30:00|8361.5|8340.5|8356.6|8342.5|8361.7|8347|8352|8333.1|132
1645997700000|2022-02-27 21:35:00|8358|8346.9|8363.4|8352.3|8365.2|8352.4|8351.8|8336.8|102
1645998000000|2022-02-27 21:40:00|8365.2|8344.2|8353.7|8339.7|8366.6|8354.8|8353.5|8336.6|107
1645998300000|2022-02-27 21:45:00|8357.5|8340.5|8359|8347.6|8360.6|8347.6|8354.4|8338.9|80
1645998600000|2022-02-27 21:50:00|8354.4|8347.7|8356.9|8339.4|8361.8|8347.9|8353.7|8339.4|76
1645998900000|2022-02-27 21:55:00|8358|8339.1|8362.8|8346.6|8367.3|8348.4|8353|8339.1|186
1645999200000|2022-02-27 22:00:00|8362.5|8346.7|8364.2|8343.2|8375.5|8354.5|8355.2|8334.2|720
1645999500000|2022-02-27 22:05:00|8365.7|8345.7|8369.6|8348.6|8372.2|8351.2|8359|8342.1|1064
1645999800000|2022-02-27 22:10:00|8360.8|8345.7|8361|8348.4|8375.9|8354.9|8358.8|8342.3|871
1646000100000|2022-02-27 22:15:00|8360.3|8348.2|8373.9|8354.9|8383.7|8364.2|8359.7|8345|1153
1646000400000|2022-02-27 22:20:00|8372.1|8353.9|8365|8351.4|8374.6|8358.3|8363.2|8343.6|1144
1646000700000|2022-02-27 22:25:00|8365.1|8351.3|8370.2|8353.1|8373.5|8355.7|8364|8347|846
1646001000000|2022-02-27 22:30:00|8370.4|8352.6|8370.1|8356|8376.8|8357.9|8366.8|8347.3|1626
1646001300000|2022-02-27 22:35:00|8370.7|8356.1|8367.7|8354.9|8375.5|8358.4|8366.7|8348.7|909
1646001600000|2022-02-27 22:40:00|8367|8354.8|8369|8354|8374|8355.3|8365.3|8348.1|834
1646001900000|2022-02-27 22:45:00|8368.8|8354.1|8367.3|8352.3|8376.3|8361.3|8356.5|8335.5|1401
1646002200000|2022-02-27 22:50:00|8367|8353|8366.8|8357|8371.5|8358.2|8359.3|8342.2|888
1646002500000|2022-02-27 22:55:00|8366.7|8357.4|8366.2|8353.2|8374.3|8358.7|8360.8|8347.7|855
1646002800000|2022-02-27 23:00:00|8365.3|8354.5|8363|8350.1|8374.5|8362.5|8355|8339|1769
1646003100000|2022-02-27 23:05:00|8363.3|8351.9|8365.7|8358.1|8375.2|8360.4|8360|8347.2|1706
1646003400000|2022-02-27 23:10:00|8365.5|8358.4|8366.4|8363.8|8372.4|8364.7|8362.3|8352.3|1531
1646003700000|2022-02-27 23:15:00|8366.8|8363.3|8364.5|8362.8|8369.6|8364.6|8363.7|8356.5|1423
1646004000000|2022-02-27 23:20:00|8364.7|8362.6|8363.5|8361.5|8366.5|8364.2|8361.2|8359.4|1540
1646004300000|2022-02-27 23:25:00|8363.3|8361.8|8367.1|8365|8368.9|8366.4|8362.1|8359.6|1378
1646004600000|2022-02-27 23:30:00|8367.2|8365.7|8362.5|8361|8371.7|8369.3|8361.8|8358.2|1496
1646004900000|2022-02-27 23:35:00|8361.9|8360.2|8368.5|8367|8370.5|8368.6|8361.9|8360.2|1491
1646005200000|2022-02-27 23:40:00|8368.7|8367.2|8364.9|8363.4|8371|8368.7|8363.7|8362.1|1293
1646005500000|2022-02-27 23:45:00|8364.8|8363.3|8365.3|8363|8366.2|8364.7|8363.8|8362.1|926
1646005800000|2022-02-27 23:50:00|8364.5|8363.1|8364.8|8362.9|8365.5|8363.9|8362.8|8361.2|1026
1646006100000|2022-02-27 23:55:00|8364.2|8362.7|8361.3|8359.8|8364.9|8362.9|8359.9|8358.4|1002
1646006400000|2022-02-28 00:00:00|8361.6|8360.1|8365.2|8363.7|8368.1|8366.6|8361.2|8359.7|1469
1646006700000|2022-02-28 00:05:00|8365.1|8363.6|8366.3|8364.8|8369.4|8368|8363.5|8362|1080
1646007000000|2022-02-28 00:10:00|8366.5|8365|8367.1|8365.6|8369.3|8367.8|8365.2|8363.6|862
1646007300000|2022-02-28 00:15:00|8367.2|8365.7|8365.8|8364.3|8367.7|8366.2|8365|8363.5|852
1646007600000|2022-02-28 00:20:00|8365.7|8364.2|8365.1|8363.6|8367.7|8366.2|8364.5|8362.9|836
1646007900000|2022-02-28 00:25:00|8364.9|8363.4|8365.9|8364|8367|8365.5|8364.5|8363|687
1646008200000|2022-02-28 00:30:00|8365.6|8364.1|8368.4|8366.9|8368.7|8367.2|8364.5|8363|765
1646008500000|2022-02-28 00:35:00|8368.5|8367|8367.5|8366|8370|8368.5|8367.4|8365.9|736
1646008800000|2022-02-28 00:40:00|8367.6|8366.1|8367.8|8366.3|8368.5|8367|8366.7|8365.2|563
1646009100000|2022-02-28 00:45:00|8367.6|8366.1|8365.8|8364.3|8368.3|8366.8|8364.6|8363.1|715
1646009400000|2022-02-28 00:50:00|8366|8364.5|8368.6|8367.1|8368.6|8367.1|8364.7|8363.2|847
1646009700000|2022-02-28 00:55:00|8368.7|8367.2|8364.4|8362.9|8369.1|8367.6|8363.8|8362.3|763
1646010000000|2022-02-28 01:00:00|8364.7|8363.2|8364.1|8362.6|8365.6|8364.1|8361.1|8359.6|1062
1646010300000|2022-02-28 01:05:00|8364.2|8362.7|8360.6|8359.1|8364.5|8362.9|8360.5|8359|859
1646010600000|2022-02-28 01:10:00|8360.5|8359|8359.7|8358.2|8361.3|8359.8|8358.4|8356.9|1078
1646010900000|2022-02-28 01:15:00|8359.5|8358|8361|8359.5|8361.3|8359.8|8358.1|8356.6|1090
1646011200000|2022-02-28 01:20:00|8360.8|8359.3|8360.5|8359|8362.9|8361.4|8359.8|8358.3|948
1646011500000|2022-02-28 01:25:00|8360.7|8359.2|8357.7|8356.2|8360.8|8359.3|8357.3|8355.8|887
1646011800000|2022-02-28 01:30:00|8357.8|8356.3|8359.2|8357.7|8360.3|8358.8|8357.1|8355.6|823
1646012100000|2022-02-28 01:35:00|8359.1|8357.6|8357.6|8356.1|8359.1|8357.6|8356.3|8354.8|900
1646012400000|2022-02-28 01:40:00|8357.8|8356.3|8358.2|8356.7|8358.4|8356.9|8355.8|8354.3|906
1646012700000|2022-02-28 01:45:00|8358.3|8356.8|8358.6|8357.1|8359.3|8357.8|8357.3|8355.8|839
1646013000000|2022-02-28 01:50:00|8358.7|8357.2|8357.9|8356.4|8359|8357.5|8357.3|8355.8|1049
1646013300000|2022-02-28 01:55:00|8358|8356.5|8360.7|8359.2|8361.7|8360.2|8357.1|8355.6|964
1646013600000|2022-02-28 02:00:00|8360.4|8358.9|8359.2|8357.7|8361.3|8359.8|8359.2|8357.7|825
1646013900000|2022-02-28 02:05:00|8359.3|8357.8|8355.8|8354.3|8359.8|8358.3|8355.6|8354.1|839
1646014200000|2022-02-28 02:10:00|8355.9|8354.4|8355|8353.5|8357.3|8355.8|8354.9|8353.4|696
1646014500000|2022-02-28 02:15:00|8354.9|8353.4|8354.5|8353|8356|8354.5|8353.7|8352.2|948
1646014800000|2022-02-28 02:20:00|8354.6|8353.1|8356.5|8355|8357.9|8356.4|8354.2|8352.7|896
1646015100000|2022-02-28 02:25:00|8356.6|8355.1|8358.5|8357|8359.3|8357.8|8356.3|8354.8|939
1646015400000|2022-02-28 02:30:00|8358.4|8356.9|8358.6|8357.1|8359|8357.5|8357.3|8355.8|940
1646015700000|2022-02-28 02:35:00|8358.3|8356.8|8358.3|8356.8|8359.5|8358|8357.8|8356.3|879
1646016000000|2022-02-28 02:40:00|8358.2|8356.7|8355.9|8354.4|8359.1|8357.6|8355.2|8353.7|969
1646016300000|2022-02-28 02:45:00|8356.1|8354.6|8352.1|8350.6|8357.3|8355.8|8352|8350.5|1087
1646016600000|2022-02-28 02:50:00|8352.2|8351.3|8352.4|8350.9|8354.3|8352.8|8351.5|8350|988
1646016900000|2022-02-28 02:55:00|8352.3|8350.8|8353.2|8351.7|8354.5|8353|8352.3|8350.8|848
1646017200000|2022-02-28 03:00:00|8353.1|8351.6|8352.5|8351|8353.4|8351.9|8351.4|8349.9|776
1646017500000|2022-02-28 03:05:00|8352.6|8351.1|8352.1|8350.6|8353.8|8352.3|8352|8350.5|658
1646017800000|2022-02-28 03:10:00|8352|8350.5|8349.2|8347.7|8352.1|8350.6|8348.1|8346.6|895
1646018100000|2022-02-28 03:15:00|8349.3|8347.8|8350.8|8349.3|8352.1|8350.6|8348.7|8347.2|908
1646018400000|2022-02-28 03:20:00|8350.9|8349.4|8350.7|8349.2|8351.3|8349.8|8349.9|8348.4|620
1646018700000|2022-02-28 03:25:00|8350.8|8349.3|8350.6|8349.1|8351.8|8350.3|8349.5|8348|579
1646019000000|2022-02-28 03:30:00|8350.8|8349.3|8353.8|8352.3|8354.1|8352.6|8350.8|8349.3|935
1646019300000|2022-02-28 03:35:00|8353.7|8352.2|8356.6|8355.1|8357.3|8355.8|8353.7|8352.2|715
1646019600000|2022-02-28 03:40:00|8356.5|8355|8354.5|8353|8356.6|8355.1|8353.8|8352.3|564
1646019900000|2022-02-28 03:45:00|8354.4|8352.9|8356.7|8355.2|8357.3|8355.8|8354.1|8352.6|535
1646020200000|2022-02-28 03:50:00|8356.6|8355.1|8356.5|8355|8357.2|8355.7|8354.9|8353.7|480
1646020500000|2022-02-28 03:55:00|8356.4|8354.9|8355|8353.5|8357.1|8355.6|8354.6|8353.4|539
1646020800000|2022-02-28 04:00:00|8355.4|8353.9|8354.8|8353.3|8356|8354.5|8354.4|8352.9|431
1646021100000|2022-02-28 04:05:00|8354.9|8353.4|8353.3|8351.8|8355.1|8353.6|8352.7|8351.2|611
1646021400000|2022-02-28 04:10:00|8353.2|8351.7|8351.2|8349.7|8353.4|8351.9|8350.7|8349.2|639
1646021700000|2022-02-28 04:15:00|8351|8349.5|8352.4|8350.9|8352.4|8350.9|8349.9|8348.4|510
1646022000000|2022-02-28 04:20:00|8352.5|8351|8351.3|8349.8|8352.5|8351|8350.1|8348.6|429
1646022300000|2022-02-28 04:25:00|8351.5|8350|8352|8350.5|8352.6|8351.1|8351|8349.5|593
1646022600000|2022-02-28 04:30:00|8351.8|8350.3|8351.1|8349.6|8353.1|8351.6|8350.7|8349.2|632
1646022900000|2022-02-28 04:35:00|8351.2|8349.7|8351.3|8349.8|8351.9|8350.4|8349.9|8348.4|528
1646023200000|2022-02-28 04:40:00|8351.4|8349.9|8351.9|8350.4|8352.9|8351.4|8351|8349.5|416
1646023500000|2022-02-28 04:45:00|8352|8350.5|8352.4|8350.9|8353.5|8352|8351.8|8350.3|579
1646023800000|2022-02-28 04:50:00|8352.3|8350.8|8353.8|8352.3|8353.8|8352.3|8351.9|8350.4|529
1646024100000|2022-02-28 04:55:00|8353.6|8352.1|8352.9|8351.4|8354|8352.5|8352|8350.5|522
1646024400000|2022-02-28 05:00:00|8352.8|8351.3|8353.5|8352|8354.4|8352.9|8352.8|8351.3|491
1646024700000|2022-02-28 05:05:00|8353.4|8351.9|8353.4|8351.9|8353.7|8352.2|8351.7|8350.2|622
1646025000000|2022-02-28 05:10:00|8353.3|8351.8|8351.5|8350|8353.6|8352.1|8351.4|8349.9|594
1646025300000|2022-02-28 05:15:00|8351.9|8350.4|8349|8347.5|8352.3|8350.8|8348.4|8346.9|530
1646025600000|2022-02-28 05:20:00|8348.9|8347.4|8348.6|8347.1|8349.6|8348.1|8348.1|8346.6|493
1646025900000|2022-02-28 05:25:00|8348.7|8347.2|8349.2|8347.7|8350.3|8348.8|8347.9|8346.4|460
1646026200000|2022-02-28 05:30:00|8349.3|8347.8|8348.4|8346.9|8349.7|8348.2|8348.2|8346.7|429
1646026500000|2022-02-28 05:35:00|8348.6|8347.1|8348.7|8347.2|8349.3|8347.8|8347.8|8346.3|440
1646026800000|2022-02-28 05:40:00|8348.6|8347.1|8349.8|8348.3|8349.9|8348.4|8348|8346.5|470
1646027100000|2022-02-28 05:45:00|8349.7|8348.2|8349.3|8347.8|8349.9|8348.4|8348.3|8346.8|490
1646027400000|2022-02-28 05:50:00|8349.2|8347.7|8350.5|8349|8351.3|8349.8|8349|8347.6|627
1646027700000|2022-02-28 05:55:00|8350.4|8348.9|8350.3|8348.8|8352.1|8350.6|8349.6|8348.1|728
1646028000000|2022-02-28 06:00:00|8350.2|8348.7|8351.2|8349.7|8352.5|8351|8349.6|8348.1|804
1646028300000|2022-02-28 06:05:00|8350.8|8349.3|8351.5|8350|8352.4|8350.9|8350|8348.5|910
1646028600000|2022-02-28 06:10:00|8351.4|8349.9|8351.7|8350.2|8352.6|8351.1|8350.6|8349.1|628
1646028900000|2022-02-28 06:15:00|8351.6|8350.1|8353.8|8352.3|8359|8353.6|8351.6|8348|777
1646029200000|2022-02-28 06:20:00|8353.9|8352.4|8354.7|8353.2|8355.3|8353.7|8353.1|8351.6|790
1646029500000|2022-02-28 06:25:00|8354.9|8353.4|8354.9|8353.4|8355.6|8354.1|8353.1|8351.6|798
1646029800000|2022-02-28 06:30:00|8355|8353.5|8353.7|8352.2|8355|8353.5|8352.4|8350.9|759
1646030100000|2022-02-28 06:35:00|8353.8|8352.3|8352.8|8351.3|8354.8|8353.3|8352.7|8351.2|1006
1646030400000|2022-02-28 06:40:00|8352.7|8351.2|8352.4|8350.9|8355.7|8354.2|8352.1|8350.6|750
1646030700000|2022-02-28 06:45:00|8352.3|8350.8|8350|8348.5|8353.2|8351.7|8348.8|8347.3|783
1646031000000|2022-02-28 06:50:00|8349.9|8348.4|8346.8|8345.3|8350.3|8348.8|8345.5|8344|844
1646031300000|2022-02-28 06:55:00|8347|8345.5|8346.7|8345.2|8348.1|8346.6|8345.2|8344.1|723
1646031600000|2022-02-28 07:00:00|8346.8|8345.3|8345|8343.5|8348.6|8347.1|8344.3|8342.8|1098
1646031900000|2022-02-28 07:05:00|8344.9|8343.4|8348.8|8347.3|8350.4|8348.9|8342.8|8341.3|997
1646032200000|2022-02-28 07:10:00|8348.9|8347.4|8347.3|8345.8|8349.7|8348.2|8345.2|8343.7|908
1646032500000|2022-02-28 07:15:00|8347|8345.5|8351|8349.5|8353.1|8351.8|8346.6|8345.1|1026
1646032800000|2022-02-28 07:20:00|8350.9|8349.4|8351.8|8350.3|8354.1|8352.6|8349.9|8348.4|919
1646033100000|2022-02-28 07:25:00|8352|8350.5|8358.5|8357|8361.1|8359.6|8351|8349.5|1176
1646033400000|2022-02-28 07:30:00|8358.4|8356.9|8369.3|8367.8|8371.4|8369.9|8358.3|8356.8|1235
1646033700000|2022-02-28 07:35:00|8369.2|8367.7|8370.9|8369.4|8370.9|8369.4|8365.2|8363.7|1185
1646034000000|2022-02-28 07:40:00|8371|8369.5|8371.1|8369.6|8373|8371.5|8367.2|8365.7|870
1646034300000|2022-02-28 07:45:00|8371|8369.5|8362.3|8360.8|8371.4|8369.9|8361.5|8360|1129
1646034600000|2022-02-28 07:50:00|8362.4|8360.9|8362.1|8360.6|8362.7|8361.2|8356.6|8355.1|863
1646034900000|2022-02-28 07:55:00|8362.2|8360.7|8367.4|8365.9|8368|8366.5|8362.2|8360.7|890
1646035200000|2022-02-28 08:00:00|8368|8366.5|8365.4|8363.9|8371.6|8370.1|8363.4|8361.9|781
1646035500000|2022-02-28 08:05:00|8365.1|8363.6|8363.9|8362.4|8365.2|8363.7|8358.8|8357.5|797
1646035800000|2022-02-28 08:10:00|8363.8|8362.3|8366.3|8364.8|8367.2|8365.7|8362.3|8360.8|1095
1646036100000|2022-02-28 08:15:00|8366.2|8364.7|8363.3|8361.8|8367.1|8365.6|8363.3|8361.8|984
1646036400000|2022-02-28 08:20:00|8363.4|8361.9|8359.8|8358.3|8363.8|8362.3|8357.5|8356|1089
1646036700000|2022-02-28 08:25:00|8359.7|8358.2|8363.1|8361.6|8366|8364.5|8359.6|8358.1|1039
1646037000000|2022-02-28 08:30:00|8363|8361.5|8364.7|8363.2|8366.2|8364.7|8362.1|8360.6|1078
1646037300000|2022-02-28 08:35:00|8364.8|8363.3|8363.8|8362.3|8365.9|8364.4|8361.9|8360.4|984
1646037600000|2022-02-28 08:40:00|8363.7|8362.2|8363.8|8362.3|8366.3|8364.8|8362.9|8361.4|1145
1646037900000|2022-02-28 08:45:00|8363.6|8362.1|8361.7|8360.2|8363.8|8362.3|8359.4|8358.1|1039
1646038200000|2022-02-28 08:50:00|8362|8360.5|8365.9|8364.4|8365.9|8364.7|8360.4|8358.9|926
1646038500000|2022-02-28 08:55:00|8365.8|8364.3|8364.4|8362.9|8367.2|8365.9|8362.2|8360.7|1031
1646038800000|2022-02-28 09:00:00|8364.5|8363|8360.2|8358.7|8365|8363.5|8358.8|8357.3|1069
1646039100000|2022-02-28 09:05:00|8360.3|8358.8|8361.5|8360|8362.1|8360.6|8358.1|8356.6|1184
1646039400000|2022-02-28 09:10:00|8361.4|8359.9|8356|8354.5|8361.6|8360.1|8355.4|8353.9|1107
1646039700000|2022-02-28 09:15:00|8355.9|8354.4|8354.3|8352.8|8358.8|8357.4|8354.3|8352.8|951
1646040000000|2022-02-28 09:20:00|8354.6|8353.1|8353.6|8352.1|8354.9|8353.5|8350.7|8349.3|1154
1646040300000|2022-02-28 09:25:00|8353.5|8352|8352.3|8350.8|8353.5|8352|8350.9|8349.4|853
1646040600000|2022-02-28 09:30:00|8352.6|8351.1|8356.2|8354.7|8359.2|8357.8|8352.3|8350.8|1071
1646040900000|2022-02-28 09:35:00|8356.1|8354.6|8360.1|8358.6|8360.8|8359.3|8352.8|8351.3|1145
1646041200000|2022-02-28 09:40:00|8360.2|8358.7|8360.4|8358.9|8361.5|8360|8357.4|8356|1238
1646041500000|2022-02-28 09:45:00|8360|8358.5|8359.8|8358.3|8360.5|8359|8356.7|8355.4|903
1646041800000|2022-02-28 09:50:00|8359.9|8358.4|8360.7|8359.2|8362|8360.5|8356.7|8355.3|913
1646042100000|2022-02-28 09:55:00|8360.9|8359.4|8357.8|8356.3|8361.5|8360|8357.7|8356.2|1169
1646042400000|2022-02-28 10:00:00|8357.7|8356.2|8359.7|8358.2|8360|8358.5|8357.1|8355.6|909
1646042700000|2022-02-28 10:05:00|8360.1|8358.6|8361.1|8359.6|8361.6|8360.1|8359.4|8357.9|795
1646043000000|2022-02-28 10:10:00|8361.2|8359.7|8359.9|8358.4|8363|8361.5|8359.6|8358.1|857
1646043300000|2022-02-28 10:15:00|8360|8358.5|8359.2|8357.7|8360|8358.5|8355.8|8354.3|808
1646043600000|2022-02-28 10:20:00|8359.3|8357.8|8357.4|8355.9|8360|8358.5|8356.6|8355.1|900
1646043900000|2022-02-28 10:25:00|8357.5|8356|8357.9|8356.4|8358.1|8356.6|8354.6|8353.1|1009
1646044200000|2022-02-28 10:30:00|8357.8|8356.3|8354|8352.5|8359|8357.5|8353.9|8352.4|942
1646044500000|2022-02-28 10:35:00|8354.1|8352.6|8355.4|8353.9|8356.6|8355.1|8353.7|8352.2|893
1646044800000|2022-02-28 10:40:00|8355.5|8354|8356.8|8355.3|8358.8|8357.5|8355|8353.5|792
1646045100000|2022-02-28 10:45:00|8356.7|8355.2|8359.4|8357.9|8359.8|8358.3|8356|8354.5|1046
1646045400000|2022-02-28 10:50:00|8359|8358.1|8361.9|8360.4|8364.3|8362.8|8358.7|8357.4|957
1646045700000|2022-02-28 10:55:00|8361.8|8360.3|8374.2|8372.7|8377.3|8375.8|8360.8|8359.3|1486
1646046000000|2022-02-28 11:00:00|8373.9|8372.4|8367.8|8366.3|8373.9|8372.4|8367.2|8365.7|1223
1646046300000|2022-02-28 11:05:00|8367.7|8366.2|8365.8|8364.3|8369.8|8368.3|8364.6|8363.1|1071
1646046600000|2022-02-28 11:10:00|8365.7|8364.2|8369|8367.5|8369.2|8367.7|8361.6|8360.1|1043
1646046900000|2022-02-28 11:15:00|8369.1|8367.6|8369.8|8368.3|8371.2|8369.7|8368.4|8366.9|933
1646047200000|2022-02-28 11:20:00|8369.7|8368.2|8370.2|8368.7|8372.4|8370.9|8366.5|8365|958
1646047500000|2022-02-28 11:25:00|8370.3|8368.8|8371.4|8369.9|8374.4|8372.9|8369.8|8368.3|1082
1646047800000|2022-02-28 11:30:00|8371.3|8369.8|8366.8|8365.3|8371.3|8369.8|8366.3|8364.8|882
1646048100000|2022-02-28 11:35:00|8367|8365.5|8362.2|8360.7|8367.3|8365.8|8360.4|8358.9|877
1646048400000|2022-02-28 11:40:00|8362.1|8360.6|8358.3|8356.8|8363.4|8362.2|8358.1|8356.6|756
1646048700000|2022-02-28 11:45:00|8358.1|8356.6|8355.9|8354.4|8360.3|8358.8|8354.8|8353.3|945
1646049000000|2022-02-28 11:50:00|8355.8|8354.3|8352.4|8350.9|8357.8|8356.3|8352.4|8350.9|911
1646049300000|2022-02-28 11:55:00|8352.7|8351.2|8362.3|8360.8|8362.5|8361|8351.7|8350.2|1075
1646049600000|2022-02-28 12:00:00|8362.4|8360.9|8358.2|8356.7|8365.8|8364.3|8358.2|8356.7|975
1646049900000|2022-02-28 12:05:00|8358.4|8356.9|8356|8354.5|8358.5|8357|8354.9|8353.4|899
1646050200000|2022-02-28 12:10:00|8356.1|8354.6|8354.7|8353.2|8356.7|8355.2|8353|8351.5|897
1646050500000|2022-02-28 12:15:00|8354.4|8352.9|8353.8|8352.3|8354.9|8353.5|8352.3|8350.8|768
1646050800000|2022-02-28 12:20:00|8353.7|8352.2|8359.1|8357.6|8359.3|8357.9|8353.2|8351.7|786
1646051100000|2022-02-28 12:25:00|8359.4|8357.9|8361.5|8360|8362.1|8360.7|8357.7|8356.2|931
1646051400000|2022-02-28 12:30:00|8361.6|8360.1|8360.7|8359.2|8362.2|8360.7|8360|8358.5|818
1646051700000|2022-02-28 12:35:00|8360.9|8359.4|8365.3|8363.8|8365.3|8363.8|8359.8|8358.3|671
1646052000000|2022-02-28 12:40:00|8365.2|8363.7|8362.1|8360.6|8365.4|8363.9|8356.9|8355.4|1011
1646052300000|2022-02-28 12:45:00|8362|8360.5|8355.5|8354|8362.1|8360.6|8355.3|8353.8|940
1646052600000|2022-02-28 12:50:00|8355.6|8354.1|8362.9|8361.4|8364.1|8362.6|8355.4|8353.9|894
1646052900000|2022-02-28 12:55:00|8363|8361.5|8360.5|8359|8364.3|8362.9|8360.3|8358.8|1099
1646053200000|2022-02-28 13:00:00|8360.7|8359.2|8354.3|8352.8|8361.6|8360.1|8353.5|8352.3|1244
1646053500000|2022-02-28 13:05:00|8353.9|8353|8354|8352.5|8357.7|8356.2|8353|8351.5|888
1646053800000|2022-02-28 13:10:00|8353.8|8352.3|8354.9|8353.4|8356.4|8355.3|8351.3|8350|847
1646054100000|2022-02-28 13:15:00|8355|8353.5|8352.5|8351|8355.2|8353.7|8351.2|8349.7|891
1646054400000|2022-02-28 13:20:00|8352.7|8351.2|8349.2|8347.7|8354.2|8352.7|8348.9|8347.4|955
1646054700000|2022-02-28 13:25:00|8349.3|8347.8|8347.8|8346.3|8349.9|8348.4|8346.5|8345|973
1646055000000|2022-02-28 13:30:00|8347.9|8346.4|8356.1|8354.6|8357.3|8356|8347.4|8345.9|1297
1646055300000|2022-02-28 13:35:00|8356|8354.5|8358.5|8357|8361.7|8360.2|8355.4|8354.2|1052
1646055600000|2022-02-28 13:40:00|8358.4|8356.9|8364.4|8362.9|8365.6|8364.1|8358.1|8356.6|937
1646055900000|2022-02-28 13:45:00|8364.3|8362.8|8363.6|8362.1|8366.4|8365.1|8360.2|8358.7|1221
1646056200000|2022-02-28 13:50:00|8363.5|8362|8366.6|8365.1|8367.6|8366.1|8363.1|8361.6|1081
1646056500000|2022-02-28 13:55:00|8366.7|8365.2|8360.4|8358.9|8366.7|8365.2|8360|8358.5|1350
1646056800000|2022-02-28 14:00:00|8360.2|8358.7|8366.4|8364.9|8366.5|8365|8359.7|8358.2|944
1646057100000|2022-02-28 14:05:00|8366.3|8364.8|8362.3|8360.8|8367.9|8366.4|8360.3|8358.4|1100
1646057400000|2022-02-28 14:10:00|8362.6|8361.1|8362.3|8360.8|8363.6|8362.1|8360.8|8359.3|898
1646057700000|2022-02-28 14:15:00|8362.2|8360.7|8362.7|8361.2|8363.2|8361.7|8359|8357.5|935
1646058000000|2022-02-28 14:20:00|8362.8|8361.3|8366|8364.5|8366.8|8365.3|8362.4|8360.9|696
1646058300000|2022-02-28 14:25:00|8365.9|8364.4|8367.7|8366.2|8369.7|8368.2|8365.4|8364.1|698
1646058600000|2022-02-28 14:30:00|8367.6|8366.1|8368.1|8366.6|8370.2|8368.7|8366.9|8365.4|779
1646058900000|2022-02-28 14:35:00|8368.2|8366.7|8367.8|8366.3|8369.5|8368|8365.7|8364.2|887
1646059200000|2022-02-28 14:40:00|8367.5|8366|8364|8362.5|8369.5|8368|8363.3|8359.9|1177
1646059500000|2022-02-28 14:45:00|8364.1|8362.6|8368.4|8366.9|8369.1|8367.6|8362.7|8361.2|1198
1646059800000|2022-02-28 14:50:00|8368.5|8367|8369.3|8367.8|8370|8368.5|8366.8|8365.6|1072
1646060100000|2022-02-28 14:55:00|8369.4|8367.9|8369.1|8367.6|8372|8370.5|8367.7|8366.2|1118
1646060400000|2022-02-28 15:00:00|8369.2|8367.7|8369.2|8367.7|8371.9|8370.4|8368.1|8366.6|1177
1646060700000|2022-02-28 15:05:00|8369.3|8367.8|8367.5|8366|8370.6|8369.1|8366.2|8364.7|1193
1646061000000|2022-02-28 15:10:00|8367.6|8366.1|8364.2|8362.7|8368.4|8366.9|8364.1|8362.6|916
1646061300000|2022-02-28 15:15:00|8364.3|8362.8|8364|8362.5|8366.2|8364.7|8362.1|8360.6|998
1646061600000|2022-02-28 15:20:00|8364.1|8362.6|8364.4|8362.9|8368|8366.5|8362.9|8361.4|1146
1646061900000|2022-02-28 15:25:00|8364.5|8363|8365.5|8364|8368.9|8367.4|8363.2|8361.7|1209
1646062200000|2022-02-28 15:30:00|8365.4|8363.9|8364|8362.5|8365.8|8364.3|8361.1|8359.6|1102
1646062500000|2022-02-28 15:35:00|8364.2|8362.7|8358.1|8356.6|8364.2|8362.7|8357.8|8356.3|1104
1646062800000|2022-02-28 15:40:00|8358.2|8356.7|8357.8|8356.3|8359.2|8357.7|8354.6|8353.1|1025
1646063100000|2022-02-28 15:45:00|8357.9|8356.4|8360.2|8358.7|8360.6|8359.1|8357.2|8355.7|1162
1646063400000|2022-02-28 15:50:00|8360.1|8358.6|8362.3|8360.8|8365|8363.5|8355.8|8354.3|1283
1646063700000|2022-02-28 15:55:00|8362.1|8360.6|8370.1|8368.6|8373.7|8372.8|8362|8360.5|1540
1646064000000|2022-02-28 16:00:00|8369.7|8368.8|8371.6|8370.1|8374.8|8373.3|8369.4|8367.9|1614
1646064300000|2022-02-28 16:05:00|8371.5|8370|8374.1|8372.6|8377|8375.5|8370.4|8368.7|1146
1646064600000|2022-02-28 16:10:00|8373.7|8372.2|8371.4|8369.9|8376.2|8374.7|8370.4|8368.9|1131
1646064900000|2022-02-28 16:15:00|8371.1|8369.6|8372.5|8371|8375.2|8373.7|8370.3|8368.8|1081
1646065200000|2022-02-28 16:20:00|8372.6|8371.1|8375.9|8374.4|8377.1|8375.6|8370.5|8369|1117
1646065500000|2022-02-28 16:25:00|8375.8|8374.3|8382.5|8381|8383.6|8382.1|8375.5|8374.1|1286
1646065800000|2022-02-28 16:30:00|8382.4|8380.9|8372.7|8371.2|8382.8|8381.3|8372.3|8370.9|1225
1646066100000|2022-02-28 16:35:00|8372.4|8371.5|8371.6|8370.1|8372.8|8371.5|8370|8368.5|716
1646066400000|2022-02-28 16:40:00|8371.5|8370|8371.6|8370.1|8373.5|8372|8371|8369.6|713
1646066700000|2022-02-28 16:45:00|8371.7|8370.2|8370|8368.5|8372|8370.9|8367.5|8366|678
1646067000000|2022-02-28 16:50:00|8370.1|8368.6|8367.2|8365.7|8371|8369.5|8367.1|8365.6|625
1646067300000|2022-02-28 16:55:00|8367.3|8365.8|8365.6|8364.1|8368.4|8367.2|8362.6|8361.2|645
1646067600000|2022-02-28 17:00:00|8365.5|8364|8362.1|8360.6|8366.1|8364.6|8360|8358.5|538
1646067900000|2022-02-28 17:05:00|8362.2|8360.7|8366.6|8365.1|8366.9|8365.6|8361.4|8360.2|634
1646068200000|2022-02-28 17:10:00|8366.7|8365.2|8366.9|8365.4|8370.5|8369.3|8366.4|8364.9|615
1646068500000|2022-02-28 17:15:00|8366.8|8365.3|8365.6|8364.1|8366.9|8365.4|8364.4|8363.1|567
1646068800000|2022-02-28 17:20:00|8365.5|8364|8366|8364.5|8366.8|8365.5|8363.9|8362.6|666
1646069100000|2022-02-28 17:25:00|8365.9|8364.4|8366.3|8364.8|8366.3|8365.1|8363|8361.6|581
1646069400000|2022-02-28 17:30:00|8366.4|8364.9|8363.8|8362.3|8366.5|8365.2|8362.7|8361.4|486
1646069700000|2022-02-28 17:35:00|8363.7|8362.2|8361|8359.5|8363.8|8362.3|8359.6|8358.5|527
1646070000000|2022-02-28 17:40:00|8360.9|8359.4|8359.8|8358.3|8362.4|8361|8359.4|8358.2|458
1646070300000|2022-02-28 17:45:00|8360|8358.5|8364.4|8362.9|8364.6|8363.3|8359.2|8358.1|450
1646070600000|2022-02-28 17:50:00|8364.2|8363.3|8366|8364.5|8368.5|8367.4|8364.2|8363|496
1646070900000|2022-02-28 17:55:00|8365.7|8364.8|8368.6|8367.1|8369.5|8368.2|8364.7|8363.5|538
1646071200000|2022-02-28 18:00:00|8368.4|8367.5|8363.4|8362.5|8368.9|8367.6|8363.3|8362|536
1646071500000|2022-02-28 18:05:00|8363.7|8362.2|8362.4|8360.9|8363.9|8362.7|8362.3|8360.9|492
1646071800000|2022-02-28 18:10:00|8362.5|8361|8362.3|8360.8|8363.4|8361.9|8361.4|8360.1|413
1646072100000|2022-02-28 18:15:00|8362.2|8360.7|8361.5|8360.6|8362.6|8361.4|8360.4|8358.9|486
1646072400000|2022-02-28 18:20:00|8361.4|8360.5|8361.7|8360.8|8362.2|8361|8360.5|8359.2|304
1646072700000|2022-02-28 18:25:00|8362|8360.5|8360.9|8359.4|8362.7|8361.5|8359.6|8358.2|409
1646073000000|2022-02-28 18:30:00|8361|8359.5|8364.2|8362.7|8364.4|8363.1|8361|8359.5|292
1646073300000|2022-02-28 18:35:00|8364.3|8362.8|8365.2|8363.7|8365.9|8364.8|8363.5|8362.2|383
1646073600000|2022-02-28 18:40:00|8365.1|8363.6|8364.3|8362.8|8365.9|8364.7|8363.8|8362.5|272
1646073900000|2022-02-28 18:45:00|8364.2|8362.7|8365.9|8364.4|8366|8364.7|8364.2|8362.7|312
1646074200000|2022-02-28 18:50:00|8366|8364.5|8366.9|8365.4|8367|8365.7|8364.9|8363.6|286
1646074500000|2022-02-28 18:55:00|8366.8|8365.3|8362.7|8361.2|8367|8365.5|8361.3|8359.8|455
1646074800000|2022-02-28 19:00:00|8362.1|8361.1|8362.9|8361.4|8363.6|8362.3|8362|8360.8|417
1646075100000|2022-02-28 19:05:00|8362.6|8361.7|8365.1|8363.6|8365.2|8364|8362.4|8361.1|480
1646075400000|2022-02-28 19:10:00|8365|8363.5|8364.6|8363.1|8365.9|8364.8|8362.7|8361.6|499
1646075700000|2022-02-28 19:15:00|8364.4|8363.5|8363|8361.5|8366.1|8364.9|8362.7|8361.4|432
1646076000000|2022-02-28 19:20:00|8362.9|8361.4|8364.7|8363.2|8364.7|8363.5|8362.1|8360.9|361
1646076300000|2022-02-28 19:25:00|8364.4|8363.5|8363|8361.5|8365.3|8364.2|8362.7|8361.5|426
1646076600000|2022-02-28 19:30:00|8362.9|8361.4|8362.8|8361.3|8364.3|8363|8362.5|8361|349
1646076900000|2022-02-28 19:35:00|8362.9|8361.4|8363.8|8362.3|8364.3|8362.9|8362.5|8361|303
1646077200000|2022-02-28 19:40:00|8363.5|8362|8363.2|8361.7|8363.8|8362.6|8362.1|8360.8|410
1646077500000|2022-02-28 19:45:00|8363.3|8361.8|8363.5|8362.6|8363.9|8362.6|8362.1|8360.8|229
1646077800000|2022-02-28 19:50:00|8363.4|8362.5|8365.2|8363.7|8365.4|8364.4|8363.4|8362|398
1646078100000|2022-02-28 19:55:00|8365.1|8363.6|8367.2|8366.3|8367.2|8366.3|8362.5|8361.4|644
1646078400000|2022-02-28 20:00:00|8367.8|8366.5|8367|8365.5|8367.8|8366.5|8364.3|8363.1|573
1646078700000|2022-02-28 20:05:00|8366.9|8365.4|8364.1|8362.6|8367.3|8365.9|8363.9|8362.4|379
1646079000000|2022-02-28 20:10:00|8364|8362.5|8362.9|8361.4|8364.1|8362.6|8361.6|8360.2|342
1646079300000|2022-02-28 20:15:00|8362.8|8361.3|8363.8|8362.3|8364.6|8363.2|8362.6|8361.2|412
1646079600000|2022-02-28 20:20:00|8363.7|8362.2|8364|8362.5|8364.8|8363.3|8363.4|8362.1|336
1646079900000|2022-02-28 20:25:00|8364.1|8362.6|8363.6|8362.1|8364.4|8362.9|8362.3|8360.9|387
1646080200000|2022-02-28 20:30:00|8363.5|8362|8364|8362.5|8365|8363.7|8362.9|8361.4|347
1646080500000|2022-02-28 20:35:00|8364.1|8362.6|8365.4|8363.9|8365.9|8364.4|8363|8361.5|401
1646080800000|2022-02-28 20:40:00|8365.3|8363.8|8364.6|8363.1|8365.3|8363.8|8363.1|8361.7|374
1646081100000|2022-02-28 20:45:00|8364.4|8362.9|8364|8362.5|8364.6|8363.3|8363.2|8362|362
1646081400000|2022-02-28 20:50:00|8363.9|8362.4|8361.8|8360.3|8364|8362.5|8361.4|8360.1|529
1646081700000|2022-02-28 20:55:00|8361.7|8360.2|8358.6|8357.1|8362|8360.5|8357.9|8356.5|619
1646082000000|2022-02-28 21:00:00|8358.5|8357|8356|8354.5|8359|8357.5|8356|8354.5|364
1646082300000|2022-02-28 21:05:00|8355.9|8354.4|8355.6|8354.1|8356.1|8354.6|8353.6|8352.1|293
1646082600000|2022-02-28 21:10:00|8355.7|8354.2|8356.3|8354.8|8356.3|8354.8|8354.4|8353.2|214
1646082900000|2022-02-28 21:15:00|8356.4|8354.9|8358.6|8357.1|8358.8|8357.3|8356.3|8354.9|211
1646083200000|2022-02-28 21:20:00|8358.7|8357.2|8359.1|8357.6|8359.4|8357.9|8358|8356.8|139
1646083500000|2022-02-28 21:25:00|8359.2|8357.7|8359.9|8358.4|8360.1|8358.7|8359|8357.5|151
1646083800000|2022-02-28 21:30:00|8360|8358.5|8359.4|8357.9|8360.5|8359.1|8358.8|8357.6|131
1646084100000|2022-02-28 21:35:00|8359.5|8358|8359.5|8358|8360.1|8358.6|8359.2|8357.7|124
1646084400000|2022-02-28 21:40:00|8359.4|8357.9|8358.2|8356.7|8359.7|8358.2|8356.8|8355.3|146
1646084700000|2022-02-28 21:45:00|8358.4|8356.9|8360.8|8359.3|8360.8|8359.3|8358.1|8356.6|209
1646085000000|2022-02-28 21:50:00|8361|8359.5|8360.6|8357.9|8365.7|8359.8|8359.6|8355.8|817
1646085300000|2022-02-28 21:55:00|8360.5|8357.8|8364.2|8353.2|8367.9|8358.6|8359.9|8353.1|1080
1646085600000|2022-02-28 22:00:00|8365|8354|8367.4|8356.4|8367.9|8356.9|8357.8|8346.8|91
1646085900000|2022-02-28 22:05:00|8367.5|8356.5|8363.2|8352.2|8367.5|8356.5|8360.6|8349.6|108
1646086200000|2022-02-28 22:10:00|8364.2|8353.2|8362.9|8352.9|8364.2|8353.7|8361.8|8350.8|244
1646086500000|2022-02-28 22:15:00|8363.2|8352.2|8363.4|8352.4|8364.9|8354.4|8361.8|8351.2|243
1646086800000|2022-02-28 22:20:00|8363.2|8352.2|8362.7|8351.7|8364.2|8353.2|8361.6|8350.6|140
1646087100000|2022-02-28 22:25:00|8362.2|8351.2|8362.7|8351.7|8365.8|8354.8|8361.5|8350.5|195
1646087400000|2022-02-28 22:30:00|8362.8|8351.8|8367.9|8356.9|8369.5|8358.5|8362.8|8351.8|557
1646087700000|2022-02-28 22:35:00|8367.5|8357|8368.8|8358.2|8370.2|8360.7|8363.9|8352.9|615
1646088000000|2022-02-28 22:40:00|8368.6|8358.5|8365.6|8356.7|8370.8|8359.8|8363.5|8352.5|463
1646088300000|2022-02-28 22:45:00|8365.7|8357|8363.7|8358.5|8366.7|8358.7|8363.3|8355.4|289
1646088600000|2022-02-28 22:50:00|8364.1|8358.6|8364.7|8353.7|8367.2|8359.3|8363.4|8353.3|378
1646088900000|2022-02-28 22:55:00|8364.8|8353.8|8365.5|8354.5|8367.4|8356.4|8362.2|8353.1|314
1646089200000|2022-02-28 23:00:00|8365.7|8354.7|8360.1|8356.4|8366.1|8358.2|8358.2|8352.6|745
1646089500000|2022-02-28 23:05:00|8360|8356.6|8360.9|8358.6|8362.4|8360|8359.2|8356.4|474
1646089800000|2022-02-28 23:10:00|8361.2|8358.4|8360.4|8357.3|8362.7|8359.3|8359.5|8356.2|386
1646090100000|2022-02-28 23:15:00|8360.7|8357|8359|8357.5|8360.9|8358.1|8357.8|8355.5|570
1646090400000|2022-02-28 23:20:00|8359.3|8357.1|8359.9|8358.4|8360.6|8358.5|8358.2|8356.2|309
1646090700000|2022-02-28 23:25:00|8360.3|8358.1|8360.2|8358.7|8360.5|8358.8|8359.4|8357.5|135
1646091000000|2022-02-28 23:30:00|8360.1|8358.6|8360.4|8358.9|8360.9|8359|8359.1|8357.3|170
1646091300000|2022-02-28 23:35:00|8360.3|8358.8|8358.3|8356.8|8360.7|8358.9|8358|8355.2|508
1646091600000|2022-02-28 23:40:00|8358.7|8356.4|8358.7|8357.2|8359.2|8357.3|8357.4|8355.7|402
1646091900000|2022-02-28 23:45:00|8359.1|8356.8|8358.2|8356.7|8359.2|8357|8357.3|8355.5|392
1646092200000|2022-02-28 23:50:00|8358.5|8357|8357.8|8355.3|8359.3|8357|8356.6|8354.7|284
1646092500000|2022-02-28 23:55:00|8357.2|8355.7|8355.9|8354.4|8357.7|8355.7|8355.9|8353.8|291
1646092800000|2022-03-01 00:00:00|8355.9|8354.4|8353.2|8351.7|8356.3|8354.8|8353|8351.5|421
1646093100000|2022-03-01 00:05:00|8353.1|8351.6|8354.3|8352.8|8355.1|8353.6|8353|8351.5|283
1646093400000|2022-03-01 00:10:00|8354.2|8352.7|8354.2|8352.7|8354.5|8353|8353.2|8351.7|171
1646093700000|2022-03-01 00:15:00|8354.3|8352.8|8355|8353.5|8355.3|8353.8|8354.2|8352.7|150
1646094000000|2022-03-01 00:20:00|8355.1|8353.6|8354.4|8352.9|8355.1|8353.8|8353.9|8352.6|149
1646094300000|2022-03-01 00:25:00|8354.5|8353|8354.4|8352.9|8355|8353.5|8354|8352.6|143
1646094600000|2022-03-01 00:30:00|8354.5|8353|8354.1|8352.6|8354.6|8353.1|8353.8|8352.3|185
1646094900000|2022-03-01 00:35:00|8354.2|8352.7|8353.9|8352.4|8354.4|8352.9|8352.7|8351.5|190
1646095200000|2022-03-01 00:40:00|8354|8352.5|8354.2|8352.7|8354.8|8353.3|8353.4|8352|221
1646095500000|2022-03-01 00:45:00|8354.3|8352.8|8354.3|8352.8|8355.1|8353.8|8354|8352.5|231
1646095800000|2022-03-01 00:50:00|8354.4|8352.9|8355.7|8354.2|8357.8|8356.6|8354.2|8352.7|364
1646096100000|2022-03-01 00:55:00|8355.8|8354.3|8355|8353.5|8356.4|8354.9|8353.3|8351.8|307
1646096400000|2022-03-01 01:00:00|8355.1|8353.6|8354.9|8353.4|8356.8|8355.3|8354.4|8353.2|274
1646096700000|2022-03-01 01:05:00|8355|8353.5|8356.1|8354.6|8357.4|8355.9|8354.9|8353.4|224
1646097000000|2022-03-01 01:10:00|8356|8354.5|8357.2|8355.7|8357.4|8356.2|8356|8354.5|117
1646097300000|2022-03-01 01:15:00|8357.1|8355.6|8357.4|8355.9|8357.6|8356.3|8356.7|8355.4|171
1646097600000|2022-03-01 01:20:00|8357.3|8355.8|8354.5|8353|8357.5|8356.2|8354|8352.8|292
1646097900000|2022-03-01 01:25:00|8354.4|8352.9|8353|8351.5|8354.8|8353.3|8353|8351.5|260
1646098200000|2022-03-01 01:30:00|8353.1|8351.6|8352.1|8350.6|8353.8|8352.3|8351.9|8350.5|375
1646098500000|2022-03-01 01:35:00|8352.2|8350.7|8350.7|8349.2|8352.3|8350.8|8350.3|8348.8|235
1646098800000|2022-03-01 01:40:00|8350.8|8349.3|8351.4|8349.9|8351.8|8350.3|8350.3|8348.8|301
1646099100000|2022-03-01 01:45:00|8351.5|8350|8350.3|8348.8|8351.6|8350.1|8350.3|8348.8|253
1646099400000|2022-03-01 01:50:00|8350.2|8348.7|8349.8|8348.3|8350.5|8349.3|8349.2|8347.7|315
1646099700000|2022-03-01 01:55:00|8349.7|8348.2|8350.1|8348.6|8350.4|8348.9|8349.4|8347.9|194
1646100000000|2022-03-01 02:00:00|8350|8348.5|8350.2|8348.7|8350.4|8349.1|8349.1|8347.6|274
1646100300000|2022-03-01 02:05:00|8350.1|8348.6|8349.7|8348.2|8351.5|8348.9|8348.9|8346.3|470
1646100600000|2022-03-01 02:10:00|8349.6|8348.1|8347|8345.5|8349.7|8348.2|8345.6|8344.2|307
1646100900000|2022-03-01 02:15:00|8346.9|8345.4|8348.5|8347|8348.7|8347.2|8346.6|8345.4|272
1646101200000|2022-03-01 02:20:00|8348.6|8347.1|8348.2|8346.7|8349.1|8347.9|8347.9|8346.4|210
1646101500000|2022-03-01 02:25:00|8348.3|8346.8|8348.6|8347.1|8348.6|8347.1|8347.9|8346.5|179
1646101800000|2022-03-01 02:30:00|8348.5|8347|8348.4|8346.9|8348.9|8347.8|8347.8|8346.6|215
1646102100000|2022-03-01 02:35:00|8348.5|8347|8347.6|8346.1|8348.6|8347.1|8347.4|8346.1|209
1646102400000|2022-03-01 02:40:00|8347.7|8346.2|8347.9|8346.4|8348.5|8347.1|8347.2|8346.1|301
1646102700000|2022-03-01 02:45:00|8347.8|8346.3|8348.1|8346.6|8348.2|8346.7|8347.1|8345.9|157
1646103000000|2022-03-01 02:50:00|8348.2|8346.7|8349.1|8347.6|8349.3|8348|8347.3|8346.1|321
1646103300000|2022-03-01 02:55:00|8349|8347.5|8347.2|8345.7|8349.2|8348|8346.4|8344.9|392
1646103600000|2022-03-01 03:00:00|8347.1|8345.6|8347|8345.5|8348|8346.8|8346.8|8345.4|248
1646103900000|2022-03-01 03:05:00|8347.2|8345.7|8349.7|8348.2|8350|8348.6|8347|8345.7|255
1646104200000|2022-03-01 03:10:00|8349.6|8348.1|8349.9|8348.4|8350.4|8349.2|8349.1|8347.6|210
1646104500000|2022-03-01 03:15:00|8350|8348.5|8350.9|8349.4|8351|8349.5|8348.8|8347.3|290
1646104800000|2022-03-01 03:20:00|8350.8|8349.3|8352.7|8351.2|8352.8|8351.6|8350.7|8349.2|208
1646105100000|2022-03-01 03:25:00|8352.6|8351.1|8351.5|8350|8353.5|8352|8351.2|8349.7|381
1646105400000|2022-03-01 03:30:00|8351.6|8350.1|8350.6|8349.1|8352.1|8350.6|8350.3|8349|309
1646105700000|2022-03-01 03:35:00|8350.7|8349.2|8351.9|8350.4|8352.1|8350.9|8350.6|8349.1|264
1646106000000|2022-03-01 03:40:00|8351.8|8350.3|8351|8349.5|8352.1|8350.8|8350.7|8349.4|264
1646106300000|2022-03-01 03:45:00|8351.1|8349.6|8350.8|8349.3|8351.1|8349.7|8350.1|8348.8|179
1646106600000|2022-03-01 03:50:00|8350.6|8349.1|8349.7|8348.2|8350.8|8349.5|8349.4|8348.1|100
1646106900000|2022-03-01 03:55:00|8349.8|8348.3|8349.2|8347.7|8350|8348.6|8348.6|8347.4|214
1646107200000|2022-03-01 04:00:00|8349.1|8347.6|8349|8347.5|8349.7|8348.2|8348.1|8347|175
1646107500000|2022-03-01 04:05:00|8349.1|8347.6|8349.6|8348.1|8349.8|8348.5|8348.5|8347|169
1646107800000|2022-03-01 04:10:00|8349.1|8347.6|8348.1|8346.6|8349.1|8347.7|8347.7|8346.2|235
1646108100000|2022-03-01 04:15:00|8348|8346.5|8349.9|8348.4|8350|8348.5|8347.9|8346.4|151
1646108400000|2022-03-01 04:20:00|8350|8348.5|8350.3|8348.8|8350.5|8349.2|8349.9|8348.4|113
1646108700000|2022-03-01 04:25:00|8350.4|8348.9|8350.3|8348.8|8350.5|8349.3|8349.1|8348|243
1646109000000|2022-03-01 04:30:00|8350.2|8348.7|8349.3|8347.8|8350.3|8348.8|8349|8347.7|184
1646109300000|2022-03-01 04:35:00|8349.2|8347.7|8351|8349.5|8351.2|8350|8348.6|8347.5|405
1646109600000|2022-03-01 04:40:00|8350.9|8349.4|8350.4|8348.9|8351.4|8350.1|8349.9|8348.6|468
1646109900000|2022-03-01 04:45:00|8350.3|8348.8|8349.2|8347.7|8350.4|8349|8348.7|8347.3|394
1646110200000|2022-03-01 04:50:00|8349.1|8347.6|8349.8|8348.3|8350.3|8348.8|8349|8347.6|288
1646110500000|2022-03-01 04:55:00|8349.5|8348|8348.7|8347.2|8349.7|8348.2|8348.2|8346.8|450
1646110800000|2022-03-01 05:00:00|8348.6|8347.1|8351.1|8349.6|8351.9|8350.4|8348.2|8347|370
1646111100000|2022-03-01 05:05:00|8351.2|8349.7|8350.5|8349|8351.7|8350.2|8350|8348.5|315
1646111400000|2022-03-01 05:10:00|8350.6|8349.1|8350.3|8348.8|8351.6|8350.1|8349.6|8348.1|432
1646111700000|2022-03-01 05:15:00|8350.2|8348.7|8350.2|8348.7|8350.6|8349.3|8349.1|8347.6|330
1646112000000|2022-03-01 05:20:00|8350.1|8348.6|8350.7|8349.2|8350.9|8349.6|8349.8|8348.3|366
1646112300000|2022-03-01 05:25:00|8350.8|8349.3|8349.9|8348.4|8352.1|8350.7|8349.7|8348.3|363
1646112600000|2022-03-01 05:30:00|8350|8348.5|8350|8348.5|8350.6|8349.3|8349.4|8347.9|362
1646112900000|2022-03-01 05:35:00|8349.9|8348.4|8347.2|8345.7|8350|8348.5|8347.1|8345.6|294
1646113200000|2022-03-01 05:40:00|8347.1|8345.6|8347.4|8345.9|8347.4|8345.9|8346.3|8344.8|280
1646113500000|2022-03-01 05:45:00|8347.3|8345.8|8346.6|8345.1|8348.1|8346.8|8346.3|8344.8|240
1646113800000|2022-03-01 05:50:00|8346.5|8345|8345.1|8343.6|8346.9|8345.6|8344.6|8343.2|215
1646114100000|2022-03-01 05:55:00|8345.2|8343.7|8344.5|8343|8345.4|8344.1|8344.1|8342.8|206
1646114400000|2022-03-01 06:00:00|8344.6|8343.1|8345.7|8344.2|8346.1|8344.9|8344.4|8343|357
1646114700000|2022-03-01 06:05:00|8345.8|8344.3|8346.4|8344.9|8346.5|8345.3|8344.3|8343.1|353
1646115000000|2022-03-01 06:10:00|8346.5|8345|8345.5|8344|8346.6|8345.5|8344.9|8343.4|296
1646115300000|2022-03-01 06:15:00|8345.4|8343.9|8345.4|8343.9|8346.2|8344.9|8345|8343.7|359
1646115600000|2022-03-01 06:20:00|8345.6|8344.1|8344.9|8343.4|8346.6|8345.4|8344.2|8343.1|327
1646115900000|2022-03-01 06:25:00|8344.8|8343.3|8346|8344.5|8346.3|8344.9|8343.6|8342.4|349
1646116200000|2022-03-01 06:30:00|8345.9|8344.4|8347|8345.5|8347.1|8345.9|8345.4|8344.1|403
1646116500000|2022-03-01 06:35:00|8346.9|8345.4|8348.3|8347.4|8348.8|8347.6|8346.5|8345.1|343
1646116800000|2022-03-01 06:40:00|8348.6|8347.1|8346.9|8345.4|8348.8|8347.6|8346.5|8345.2|318
1646117100000|2022-03-01 06:45:00|8346.8|8345.3|8350.1|8348.6|8350.1|8348.8|8346.4|8345|445
1646117400000|2022-03-01 06:50:00|8350|8348.5|8348.7|8347.2|8350.6|8349.1|8347.6|8346.3|367
1646117700000|2022-03-01 06:55:00|8348.6|8347.1|8348.9|8347.4|8349.5|8348.1|8347.3|8346.1|386
1646118000000|2022-03-01 07:00:00|8348.8|8347.3|8350.5|8349|8350.6|8349.1|8348.3|8347|459
1646118300000|2022-03-01 07:05:00|8350.4|8348.9|8349.7|8348.2|8351.4|8350.1|8348.5|8347.1|584
1646118600000|2022-03-01 07:10:00|8349.8|8348.3|8349.3|8347.8|8351.4|8350.1|8346.7|8345.2|601
1646118900000|2022-03-01 07:15:00|8349.2|8347.7|8350.2|8348.7|8350.2|8348.7|8347.2|8345.7|471
1646119200000|2022-03-01 07:20:00|8350.1|8348.6|8352.6|8351.1|8353|8351.9|8349.5|8348.2|432
1646119500000|2022-03-01 07:25:00|8352.7|8351.2|8356.2|8354.7|8356.8|8355.5|8352.5|8351.1|436
1646119800000|2022-03-01 07:30:00|8356.1|8354.6|8357.9|8356.4|8358.8|8357.4|8354.8|8353.5|430
1646120100000|2022-03-01 07:35:00|8358|8356.5|8360.9|8360|8361.5|8360.2|8357.1|8355.8|417
1646120400000|2022-03-01 07:40:00|8361|8360.1|8357.9|8357|8361|8360.1|8356.9|8355.9|588
1646120700000|2022-03-01 07:45:00|8358|8357.1|8356|8354.5|8358|8357.1|8354.3|8352.9|563
1646121000000|2022-03-01 07:50:00|8355.6|8354.7|8360.7|8359.2|8362.3|8361|8355.1|8353.8|526
1646121300000|2022-03-01 07:55:00|8360.6|8359.1|8366.2|8364.7|8366.2|8365.1|8358.3|8357.2|757
1646121600000|2022-03-01 08:00:00|8365.9|8365|8364.8|8363.3|8368.4|8367.1|8363.9|8362.5|820
1646121900000|2022-03-01 08:05:00|8364.3|8363.4|8362.8|8361.3|8364.7|8363.5|8359.8|8358.5|707
1646122200000|2022-03-01 08:10:00|8362.7|8361.2|8359.9|8358.4|8362.7|8361.6|8358.4|8357|641
1646122500000|2022-03-01 08:15:00|8360|8358.5|8355.8|8354.3|8360|8358.7|8355.1|8353.8|657
1646122800000|2022-03-01 08:20:00|8356|8354.5|8356.3|8354.8|8358.3|8356.8|8355.5|8354.3|550
1646123100000|2022-03-01 08:25:00|8356.4|8354.9|8355.1|8353.6|8357.2|8356|8353.6|8352.2|479
1646123400000|2022-03-01 08:30:00|8355|8353.5|8355.9|8355|8357|8355.8|8353|8351.7|607
1646123700000|2022-03-01 08:35:00|8356.3|8354.8|8359.8|8358.3|8360.1|8358.8|8354.9|8353.6|554
1646124000000|2022-03-01 08:40:00|8359.9|8358.4|8357.6|8356.1|8359.9|8358.4|8355.9|8354.4|492
1646124300000|2022-03-01 08:45:00|8357.5|8356|8360.9|8359.4|8362.3|8360.8|8355.8|8354.3|633
1646124600000|2022-03-01 08:50:00|8361|8359.5|8360|8358.5|8362|8360.7|8358.7|8357.5|553
1646124900000|2022-03-01 08:55:00|8360.1|8358.6|8359.9|8358.4|8361.4|8360|8358.5|8357.1|614
1646125200000|2022-03-01 09:00:00|8359.8|8358.3|8356.4|8354.9|8360.9|8359.7|8355.3|8353.8|733
1646125500000|2022-03-01 09:05:00|8356.5|8355|8357.8|8356.3|8360|8358.6|8356.4|8354.9|587
1646125800000|2022-03-01 09:10:00|8357.5|8356.6|8358.7|8357.2|8358.7|8357.3|8355.4|8354|572
1646126100000|2022-03-01 09:15:00|8358.8|8357.3|8357.8|8356.3|8358.8|8357.3|8356.2|8355|499
1646126400000|2022-03-01 09:20:00|8357.7|8356.2|8358.4|8356.9|8358.7|8357.5|8355.8|8354.7|528
1646126700000|2022-03-01 09:25:00|8358.5|8357|8359|8357.5|8361.5|8360.2|8358.2|8356.7|507
1646127000000|2022-03-01 09:30:00|8358.9|8357.4|8357.3|8355.8|8359.1|8357.6|8355.9|8354.4|585
1646127300000|2022-03-01 09:35:00|8357.5|8356|8348.6|8347.1|8357.5|8356|8344.1|8342.6|1093
1646127600000|2022-03-01 09:40:00|8348.7|8347.2|8348.1|8346.6|8349.5|8348|8344.8|8343.3|678
1646127900000|2022-03-01 09:45:00|8348.4|8346.9|8340.8|8339.3|8348.4|8346.9|8337.9|8336.4|774
1646128200000|2022-03-01 09:50:00|8340.9|8339.4|8343.4|8341.9|8344.2|8342.8|8338.4|8337.1|805
1646128500000|2022-03-01 09:55:00|8343.5|8342|8347.9|8346.4|8347.9|8346.4|8339.8|8338.5|704
1646128800000|2022-03-01 10:00:00|8347.8|8346.3|8344.8|8343.3|8349.1|8347.8|8344.3|8342.9|548
1646129100000|2022-03-01 10:05:00|8344.9|8343.4|8341.4|8339.9|8348.4|8347.3|8340.3|8338.8|593
1646129400000|2022-03-01 10:10:00|8341.5|8340|8337.4|8335.9|8343.3|8341.8|8335.6|8334.1|793
1646129700000|2022-03-01 10:15:00|8337.6|8336.1|8337.1|8335.6|8340.9|8339.7|8336.1|8334.9|771
1646130000000|2022-03-01 10:20:00|8337.2|8335.7|8339.7|8338.8|8340.7|8339.4|8336.4|8335.1|688
1646130300000|2022-03-01 10:25:00|8340.2|8338.7|8340.1|8338.6|8343.2|8341.9|8339.7|8338.4|760
1646130600000|2022-03-01 10:30:00|8340.2|8338.7|8344.3|8342.8|8346.9|8345.6|8336.3|8334.8|917
1646130900000|2022-03-01 10:35:00|8344.2|8342.7|8343.7|8342.8|8346|8344.5|8340.2|8338.7|881
1646131200000|2022-03-01 10:40:00|8344|8342.5|8344.3|8342.8|8344.9|8343.4|8340.8|8339.3|650
1646131500000|2022-03-01 10:45:00|8344.5|8343|8347.1|8346.2|8347.5|8346.3|8342.7|8341.7|779
1646131800000|2022-03-01 10:50:00|8347.4|8345.9|8347.7|8346.2|8350|8348.6|8345.6|8344.2|750
1646132100000|2022-03-01 10:55:00|8347.6|8346.1|8349.9|8348.4|8350.3|8348.8|8345.6|8344.2|674
1646132400000|2022-03-01 11:00:00|8350|8348.5|8342|8340.5|8350|8348.5|8341.6|8340.3|926
1646132700000|2022-03-01 11:05:00|8341.9|8340.4|8338.3|8337.4|8342|8340.9|8336|8334.5|902
1646133000000|2022-03-01 11:10:00|8338.7|8337.2|8331|8329.5|8339.8|8338.5|8330|8328.5|827
1646133300000|2022-03-01 11:15:00|8330.9|8329.4|8329.5|8328.6|8332.5|8331.3|8328|8326.6|810
1646133600000|2022-03-01 11:20:00|8329.6|8328.7|8330.4|8328.9|8332.2|8330.7|8327.9|8326.6|583
1646133900000|2022-03-01 11:25:00|8331|8329.5|8336.3|8334.8|8336.3|8334.8|8329.5|8327.8|774
1646134200000|2022-03-01 11:30:00|8336.1|8335.2|8338|8336.5|8338.8|8337.5|8334|8332.5|708
1646134500000|2022-03-01 11:35:00|8338.2|8336.7|8334.6|8333.1|8339.8|8338.3|8334.5|8333|607
1646134800000|2022-03-01 11:40:00|8334.7|8333.2|8335.6|8334.1|8338.2|8336.7|8334|8332.5|484
1646135100000|2022-03-01 11:45:00|8335.5|8334|8335.6|8334.1|8338|8336.5|8333.5|8332|538
1646135400000|2022-03-01 11:50:00|8335.7|8334.2|8336|8334.5|8337.6|8336.2|8331.5|8330.4|640
1646135700000|2022-03-01 11:55:00|8335.8|8334.9|8336.4|8335.5|8338.7|8337.2|8334|8332.7|642
1646136000000|2022-03-01 12:00:00|8336.3|8335.4|8334.5|8333.6|8337.7|8336.3|8334.5|8333.4|606
1646136300000|2022-03-01 12:05:00|8334.7|8333.2|8335.7|8334.2|8336.6|8335.2|8330.9|8329.5|738
1646136600000|2022-03-01 12:10:00|8335.8|8334.3|8334.3|8333.4|8336.6|8335.3|8333.8|8332.6|493
1646136900000|2022-03-01 12:15:00|8334.2|8333.3|8332.9|8331.4|8335.6|8334.4|8332.4|8331.1|512
1646137200000|2022-03-01 12:20:00|8333|8331.5|8334.5|8333|8334.6|8333.4|8331.8|8330.5|430
1646137500000|2022-03-01 12:25:00|8334.6|8333.1|8334.6|8333.1|8337.1|8335.8|8334.3|8333.1|479
1646137800000|2022-03-01 12:30:00|8334.5|8333|8332.5|8331|8336.9|8335.6|8332.1|8330.8|471
1646138100000|2022-03-01 12:35:00|8332.6|8331.1|8328.6|8327.1|8332.8|8331.4|8328.4|8327|544
1646138400000|2022-03-01 12:40:00|8328.7|8327.2|8330.9|8329.4|8332.2|8331|8328.3|8327|510
1646138700000|2022-03-01 12:45:00|8330.6|8329.7|8330.4|8328.9|8333.7|8332.5|8329.9|8328.8|657
1646139000000|2022-03-01 12:50:00|8330.3|8328.8|8328.8|8327.3|8331|8329.8|8326.4|8325.2|611
1646139300000|2022-03-01 12:55:00|8328.6|8327.7|8330.9|8329.4|8333.7|8332.4|8327.4|8326.3|756
1646139600000|2022-03-01 13:00:00|8331.4|8329.9|8331.4|8330.5|8332.2|8331.2|8329.1|8327.9|716
1646139900000|2022-03-01 13:05:00|8331.3|8330.4|8328|8327.1|8333.6|8332.7|8327.9|8326.5|574
1646140200000|2022-03-01 13:10:00|8328.3|8326.8|8329|8327.5|8329.9|8328.8|8325.5|8324.3|602
1646140500000|2022-03-01 13:15:00|8328.7|8327.8|8324.2|8323.3|8329|8327.8|8322.5|8321.3|745
1646140800000|2022-03-01 13:20:00|8324.1|8323.2|8327.3|8325.8|8327.4|8326|8321.9|8320.5|952
1646141100000|2022-03-01 13:25:00|8327.2|8325.7|8328.1|8327.2|8329.5|8328.3|8326.5|8325.2|695
1646141400000|2022-03-01 13:30:00|8327.8|8326.9|8329.2|8328.3|8331.3|8330.3|8327.6|8326.4|772
1646141700000|2022-03-01 13:35:00|8329|8328.1|8328.8|8327.3|8332|8330.7|8327.9|8326.6|756
1646142000000|2022-03-01 13:40:00|8328.7|8327.2|8326.6|8325.7|8328.9|8327.5|8326.1|8324.9|608
1646142300000|2022-03-01 13:45:00|8326.7|8325.8|8329.8|8328.3|8331.6|8330.4|8326.5|8325.4|686
1646142600000|2022-03-01 13:50:00|8329.9|8328.4|8328.6|8327.7|8332.3|8331.1|8328.5|8327.4|646
1646142900000|2022-03-01 13:55:00|8328.9|8327.4|8327.7|8326.8|8329.1|8327.9|8326.2|8324.7|767
1646143200000|2022-03-01 14:00:00|8328|8326.5|8326.5|8325|8329.9|8328.7|8324.9|8323.7|743
1646143500000|2022-03-01 14:05:00|8326.3|8324.8|8328.1|8326.6|8328.2|8326.7|8325.4|8324|577
1646143800000|2022-03-01 14:10:00|8328|8326.5|8322.9|8321.4|8329.5|8328|8321.5|8320.3|710
1646144100000|2022-03-01 14:15:00|8323|8321.5|8322.4|8320.9|8325.4|8324|8322.1|8320.9|594
1646144400000|2022-03-01 14:20:00|8322.5|8321|8324.5|8323|8325.1|8323.9|8322.1|8320.8|585
1646144700000|2022-03-01 14:25:00|8324.4|8322.9|8324.4|8322.9|8326|8324.6|8323.2|8321.7|499
1646145000000|2022-03-01 14:30:00|8324.5|8323|8320.4|8319.5|8325.9|8324.4|8318.9|8317.4|473
1646145300000|2022-03-01 14:35:00|8320.3|8319.4|8323.4|8321.9|8323.4|8322.2|8316.7|8315.5|527
1646145600000|2022-03-01 14:40:00|8323.5|8322|8322.7|8321.2|8326.8|8325.7|8322|8320.5|473
1646145900000|2022-03-01 14:45:00|8322.7|8321.2|8324.5|8323|8327.2|8325.7|8322.7|8320.6|635
1646146200000|2022-03-01 14:50:00|8324.4|8322.9|8328.7|8327.2|8329.4|8327.9|8323.6|8322.1|718
1646146500000|2022-03-01 14:55:00|8328.8|8327.3|8328.2|8321|8333.5|8328.7|8317.9|8316.4|1272
1646146800000|2022-03-01 15:00:00|8326.6|8322.7|8324.5|8323|8329.8|8328.3|8322.7|8319|1293
1646147100000|2022-03-01 15:05:00|8324.3|8323.4|8328.2|8326.7|8330.1|8328.6|8324.2|8322.7|951
1646147400000|2022-03-01 15:10:00|8328.3|8326.8|8326.9|8325.4|8329.9|8328.5|8323.8|8322.3|1026
1646147700000|2022-03-01 15:15:00|8327|8325.5|8328.8|8327.3|8330.7|8329.8|8325|8324|747
1646148000000|2022-03-01 15:20:00|8328.7|8327.2|8331.3|8330.4|8332.3|8331.1|8328|8326.8|585
1646148300000|2022-03-01 15:25:00|8331.6|8330.1|8333|8331.5|8333.8|8332.5|8330.8|8329.6|575
1646148600000|2022-03-01 15:30:00|8333|8331.5|8333.9|8332.4|8336.6|8335.3|8332.3|8330.8|986
1646148900000|2022-03-01 15:35:00|8334|8332.5|8331.3|8329.8|8335.9|8334.4|8329.8|8328.3|1016
1646149200000|2022-03-01 15:40:00|8331.4|8329.9|8333.9|8332.4|8334.8|8333.3|8329.5|8328|827
1646149500000|2022-03-01 15:45:00|8333.7|8332.8|8333.5|8332.6|8335.2|8333.7|8330.6|8329.2|714
1646149800000|2022-03-01 15:50:00|8333.8|8332.3|8338.8|8337.9|8340|8338.7|8333.2|8331.9|676
1646150100000|2022-03-01 15:55:00|8338.9|8338|8343.7|8342.8|8345.9|8344.6|8338.7|8337.8|780
1646150400000|2022-03-01 16:00:00|8344|8342.5|8339.6|8338.1|8347.7|8346.2|8339.5|8338|1146
1646150700000|2022-03-01 16:05:00|8339.7|8338.2|8343|8341.5|8344.5|8343|8339.3|8337.8|758
1646151000000|2022-03-01 16:10:00|8342.9|8341.4|8342.4|8340.9|8343.7|8342.3|8338.8|8337.3|733
1646151300000|2022-03-01 16:15:00|8342.3|8340.8|8338.7|8337.2|8342.5|8341|8335.8|8334.6|543
1646151600000|2022-03-01 16:20:00|8338.6|8337.1|8333.6|8332.1|8338.8|8337.3|8332.7|8331.5|563
1646151900000|2022-03-01 16:25:00|8333.5|8332|8335.7|8334.2|8336|8334.8|8331.9|8330.4|575
1646152200000|2022-03-01 16:30:00|8335.5|8334|8334.6|8333.1|8336.7|8335.2|8331.8|8330.5|569
1646152500000|2022-03-01 16:35:00|8334.7|8333.2|8336.7|8335.2|8337.3|8335.8|8333.7|8332.6|528
1646152800000|2022-03-01 16:40:00|8336.6|8335.1|8341.3|8339.8|8343.2|8342.1|8336.5|8335|724
1646153100000|2022-03-01 16:45:00|8341.3|8339.8|8342.6|8341.1|8345.7|8344.2|8341|8339.5|976
1646153400000|2022-03-01 16:50:00|8342.3|8340.8|8338.4|8336.9|8343.5|8342.3|8338.3|8336.8|828
1646153700000|2022-03-01 16:55:00|8338.5|8337|8338.4|8336.9|8339.7|8338|8335.5|8334|913
1646154000000|2022-03-01 17:00:00|8338.3|8336.8|8339.6|8338.7|8341.9|8340.6|8337.7|8336.2|601
1646154300000|2022-03-01 17:05:00|8339.5|8338.6|8334.5|8333|8339.6|8338.6|8333.2|8331.7|603
1646154600000|2022-03-01 17:10:00|8334.2|8333.3|8339.3|8337.8|8339.4|8338.2|8334.2|8333|611
1646154900000|2022-03-01 17:15:00|8339|8338.1|8338.4|8336.9|8342.3|8341|8338.2|8336.7|493
1646155200000|2022-03-01 17:20:00|8338.3|8336.8|8341.4|8339.9|8342.5|8341|8337.5|8336.1|521
1646155500000|2022-03-01 17:25:00|8341.5|8340|8342.8|8341.3|8344|8342.7|8341|8339.8|513
1646155800000|2022-03-01 17:30:00|8342.5|8341.6|8348.3|8346.8|8350.6|8349.5|8342.5|8341.4|512
1646156100000|2022-03-01 17:35:00|8348.4|8346.9|8341.1|8339.6|8348.6|8347.5|8339.7|8338.4|688
1646156400000|2022-03-01 17:40:00|8341|8339.5|8346.4|8344.9|8346.8|8345.5|8340|8338.9|567
1646156700000|2022-03-01 17:45:00|8346.5|8345|8348.2|8347.3|8349|8347.6|8345.3|8344|565
1646157000000|2022-03-01 17:50:00|8348.1|8347.2|8345.8|8344.3|8349.4|8348.1|8344.9|8343.7|465
1646157300000|2022-03-01 17:55:00|8345.9|8344.9|8345.7|8344.2|8347.1|8345.9|8344.9|8343.6|428
1646157600000|2022-03-01 18:00:00|8345.6|8344.1|8346.6|8345.1|8347|8345.8|8344.2|8342.7|483
1646157900000|2022-03-01 18:05:00|8346.7|8345.2|8346.6|8345.1|8348.5|8347.3|8346.1|8344.8|436
1646158200000|2022-03-01 18:10:00|8346.7|8345.2|8344.3|8342.8|8346.7|8345.5|8343.7|8342.5|529
1646158500000|2022-03-01 18:15:00|8344.4|8342.9|8345.1|8344.2|8347|8345.8|8344.3|8342.8|552
1646158800000|2022-03-01 18:20:00|8345.2|8344.3|8345|8344.1|8345.7|8344.6|8344.4|8343.4|361
1646159100000|2022-03-01 18:25:00|8345.1|8344.2|8344.7|8343.8|8345.5|8344.3|8342.9|8341.8|408
1646159400000|2022-03-01 18:30:00|8345.4|8343.9|8344.2|8342.7|8345.7|8344.4|8342.3|8341.2|352
1646159700000|2022-03-01 18:35:00|8344.3|8342.8|8350.9|8350|8352|8350.7|8343.4|8342.2|564
1646160000000|2022-03-01 18:40:00|8350.8|8349.9|8354.8|8353.3|8355|8353.6|8350.5|8349.3|637
1646160300000|2022-03-01 18:45:00|8355|8353.5|8354.3|8352.8|8357.3|8355.8|8353.2|8351.7|773
1646160600000|2022-03-01 18:50:00|8354.4|8352.9|8355.1|8353.6|8356.5|8355|8354.3|8352.8|655
1646160900000|2022-03-01 18:55:00|8355|8353.5|8352.2|8350.7|8355.6|8354.1|8350.8|8349.3|884
1646161200000|2022-03-01 19:00:00|8352|8350.5|8352.7|8351.2|8354.5|8353.1|8351.1|8349.6|863
1646161500000|2022-03-01 19:05:00|8352.6|8351.1|8349.8|8348.3|8352.7|8351.2|8349|8347.5|618
1646161800000|2022-03-01 19:10:00|8349.7|8348.2|8350.5|8349|8351.7|8350.4|8349.6|8348.1|564
1646162100000|2022-03-01 19:15:00|8350.4|8348.9|8350.3|8348.8|8352.2|8351|8350|8348.8|422
1646162400000|2022-03-01 19:20:00|8350.4|8348.9|8351.1|8349.6|8351.3|8349.9|8349|8347.5|401
1646162700000|2022-03-01 19:25:00|8351.2|8349.7|8349.9|8349|8351.8|8350.6|8349.8|8348.5|307
1646163000000|2022-03-01 19:30:00|8350.3|8348.8|8351.4|8350.5|8354.3|8352.8|8350|8348.7|476
1646163300000|2022-03-01 19:35:00|8351.8|8350.3|8351.6|8350.1|8352.7|8351.4|8350.8|8349.5|442
1646163600000|2022-03-01 19:40:00|8351.7|8350.2|8354.6|8353.1|8355.1|8353.8|8351.4|8350.2|379
1646163900000|2022-03-01 19:45:00|8354.7|8353.2|8355.5|8354|8355.8|8354.4|8353.5|8352.3|372
1646164200000|2022-03-01 19:50:00|8355.4|8353.9|8354.9|8353.4|8356|8354.7|8353.6|8352.2|411
1646164500000|2022-03-01 19:55:00|8354.8|8353.3|8355.1|8353.6|8358.1|8356.8|8354.5|8353|424
1646164800000|2022-03-01 20:00:00|8355|8353.5|8352.5|8351.6|8356.5|8355|8352.5|8351.4|407
1646165100000|2022-03-01 20:05:00|8352.8|8351.3|8354.3|8352.8|8355.8|8354.3|8352.8|8351.3|456
1646165400000|2022-03-01 20:10:00|8354.2|8352.7|8354|8352.5|8355.5|8354|8352.9|8351.4|347
1646165700000|2022-03-01 20:15:00|8353.9|8352.4|8353.9|8352.4|8355.9|8354.4|8353.3|8351.8|351
1646166000000|2022-03-01 20:20:00|8354.1|8352.6|8354|8352.5|8355.5|8354.2|8353.2|8351.8|288
1646166300000|2022-03-01 20:25:00|8354.1|8352.6|8354.1|8352.6|8354.6|8353.1|8353.3|8351.8|252
1646166600000|2022-03-01 20:30:00|8354.1|8352.6|8355.2|8353.7|8357.2|8355.7|8353.6|8352.1|542
1646166900000|2022-03-01 20:35:00|8355.3|8353.8|8355.5|8354|8357.3|8355.8|8354.6|8353.1|508
1646167200000|2022-03-01 20:40:00|8355.4|8353.9|8356|8354.5|8356.7|8355.2|8354.6|8353.1|599
1646167500000|2022-03-01 20:45:00|8355.9|8354.4|8357.9|8356.4|8358.8|8357.3|8355.8|8354.3|491
1646167800000|2022-03-01 20:50:00|8357.7|8356.2|8355.7|8354.2|8359.7|8358.2|8355.3|8353.8|792
1646168100000|2022-03-01 20:55:00|8355.8|8354.3|8355.1|8353.6|8357|8355.5|8354.1|8352.6|664
1646168400000|2022-03-01 21:00:00|8355|8353.5|8355.1|8353.6|8355.6|8354.1|8353.1|8351.7|346
1646168700000|2022-03-01 21:05:00|8355|8353.5|8353.8|8352.3|8355.4|8353.9|8353.4|8351.9|355
1646169000000|2022-03-01 21:10:00|8353.9|8352.4|8352.9|8351.4|8354.8|8353.3|8352.8|8351.3|274
1646169300000|2022-03-01 21:15:00|8352.5|8351|8353|8351.5|8354.1|8352.6|8352.4|8350.9|283
1646169600000|2022-03-01 21:20:00|8353.1|8351.6|8353|8351.5|8354.2|8352.7|8352.6|8351|251
1646169900000|2022-03-01 21:25:00|8352.8|8351.3|8351.8|8350.3|8353.2|8351.7|8351.1|8349.6|268
1646170200000|2022-03-01 21:30:00|8351.9|8350.4|8350.4|8348.9|8352.6|8351.1|8350.2|8348.7|194
1646170500000|2022-03-01 21:35:00|8350.3|8348.8|8350.5|8349|8351|8349.5|8349.6|8348.1|204
1646170800000|2022-03-01 21:40:00|8350.4|8348.9|8351.9|8350.4|8352.2|8351|8350.3|8348.8|192
1646171100000|2022-03-01 21:45:00|8351.9|8350.4|8349.8|8348.3|8352.5|8350.4|8349.3|8347.5|364
1646171400000|2022-03-01 21:50:00|8349.7|8348.2|8350|8346.3|8355.7|8348.4|8349.2|8341.3|964
1646171700000|2022-03-01 21:55:00|8350.7|8346.7|8353.4|8342.4|8356.1|8347.3|8346.3|8335.3|869
1646172000000|2022-03-01 22:00:00|8353.3|8342.3|8357.4|8346.4|8359.6|8348.6|8351.7|8340.7|65
1646172300000|2022-03-01 22:05:00|8357.6|8346.6|8356.4|8345.4|8359.6|8348.6|8355.6|8344.6|76
1646172600000|2022-03-01 22:10:00|8354.9|8343.9|8355.1|8344.1|8357.5|8346.5|8354.2|8343.2|239
1646172900000|2022-03-01 22:15:00|8354.8|8343.8|8355.4|8344.4|8356|8345|8352.8|8341.8|187
1646173200000|2022-03-01 22:20:00|8355.3|8344.3|8355|8344|8359.1|8348.1|8354.4|8343.4|130
1646173500000|2022-03-01 22:25:00|8355.5|8344.5|8356.1|8345.1|8359|8348|8352.4|8341.4|197
1646173800000|2022-03-01 22:30:00|8356.3|8345.3|8356.9|8345.9|8360.1|8349.1|8352.7|8341.7|440
1646174100000|2022-03-01 22:35:00|8356.2|8345.2|8355.2|8345.7|8359.4|8348.4|8353.1|8342.1|231
1646174400000|2022-03-01 22:40:00|8355.5|8344.5|8356.7|8345.7|8360.6|8349.6|8353.6|8344|249
1646174700000|2022-03-01 22:45:00|8356.3|8345.3|8357.6|8346.6|8358.2|8348.2|8353.3|8343.1|233
1646175000000|2022-03-01 22:50:00|8357.1|8346.4|8351.5|8340.5|8357.1|8347.1|8350.5|8340.3|278
1646175300000|2022-03-01 22:55:00|8351.6|8340.6|8349.6|8338.6|8353.6|8343.8|8347.4|8336.4|461
1646175600000|2022-03-01 23:00:00|8349.7|8338.7|8349.5|8346.6|8355.1|8346.6|8347.9|8336.9|633
1646175900000|2022-03-01 23:05:00|8349.9|8345.6|8348.8|8346.5|8350.8|8347.7|8347.4|8344.6|531
1646176200000|2022-03-01 23:10:00|8349.1|8346.3|8349.5|8346.7|8350.7|8347.6|8348.4|8345.5|333
1646176500000|2022-03-01 23:15:00|8349.7|8346.6|8349.6|8347.1|8350.5|8348.4|8348.3|8346.1|591
1646176800000|2022-03-01 23:20:00|8349.7|8347.2|8349.7|8348.2|8350.7|8348.8|8348.8|8346.9|503
1646177100000|2022-03-01 23:25:00|8349.9|8348.4|8350.8|8349.3|8351.7|8349.6|8349.7|8347.9|379
1646177400000|2022-03-01 23:30:00|8350.7|8349.2|8351.8|8350.3|8352.9|8350.6|8349.9|8348.4|488
1646177700000|2022-03-01 23:35:00|8351.9|8350.4|8350.9|8348.5|8352.4|8350.5|8349.7|8347.4|414
1646178000000|2022-03-01 23:40:00|8350.8|8348.6|8350.6|8349.1|8351.5|8349.9|8350.2|8348|329
1646178300000|2022-03-01 23:45:00|8351.1|8348.8|8350.4|8348.9|8351.2|8349.5|8349.3|8347.4|337
1646178600000|2022-03-01 23:50:00|8350.5|8349|8350.9|8349.4|8351.5|8349.6|8349.9|8348|333
1646178900000|2022-03-01 23:55:00|8350.8|8349.3|8348.5|8347|8351.3|8349.7|8347.9|8346.1|511
1646179200000|2022-03-02 00:00:00|8348.6|8347.1|8346.8|8345.3|8350.4|8348.9|8346|8344.5|706
1646179500000|2022-03-02 00:05:00|8346.9|8345.4|8347.9|8346.4|8349.8|8348.3|8346.9|8345.4|325
1646179800000|2022-03-02 00:10:00|8348|8346.5|8348.4|8346.9|8348.9|8347.4|8347.5|8346|222
1646180100000|2022-03-02 00:15:00|8348.2|8346.7|8348.5|8347|8348.9|8347.4|8347.5|8346|283
1646180400000|2022-03-02 00:20:00|8348.4|8346.9|8351|8349.5|8351.1|8349.6|8348.1|8346.6|310
1646180700000|2022-03-02 00:25:00|8351.2|8349.7|8350.2|8348.7|8351.2|8349.7|8349|8347.5|353
1646181000000|2022-03-02 00:30:00|8349.7|8348.2|8350.2|8348.7|8350.5|8349|8349.2|8347.7|235
1646181300000|2022-03-02 00:35:00|8350.1|8348.6|8350.4|8348.9|8351|8349.5|8349.7|8348.3|165
1646181600000|2022-03-02 00:40:00|8350.5|8349|8349.6|8348.1|8350.9|8349.4|8349.6|8348.1|137
1646181900000|2022-03-02 00:45:00|8349.7|8348.2|8349.6|8348.1|8349.8|8348.3|8348.8|8347.3|188
1646182200000|2022-03-02 00:50:00|8349.5|8348|8348.8|8347.3|8350.8|8349.3|8348.6|8347.1|179
1646182500000|2022-03-02 00:55:00|8348.3|8346.8|8353|8351.5|8353.1|8351.6|8348.3|8346.8|204
1646182800000|2022-03-02 01:00:00|8352.9|8351.4|8349.9|8348.4|8352.9|8351.4|8349.3|8348|286
1646183100000|2022-03-02 01:05:00|8349.8|8348.3|8350.2|8348.7|8350.2|8348.7|8348.5|8347.3|220
1646183400000|2022-03-02 01:10:00|8350|8348.5|8349.3|8347.8|8350.1|8348.6|8349.1|8347.6|63
1646183700000|2022-03-02 01:15:00|8350.4|8348.9|8349.6|8348.1|8350.8|8349.3|8348.9|8347.4|279
1646184000000|2022-03-02 01:20:00|8349.5|8348|8348.4|8346.9|8350.4|8348.9|8347.3|8345.8|337
1646184300000|2022-03-02 01:25:00|8348.2|8346.7|8348|8346.5|8349.2|8347.7|8347.7|8346|320
1646184600000|2022-03-02 01:30:00|8348.1|8346.6|8348.5|8347|8349.2|8347.7|8347.6|8346.1|406
1646184900000|2022-03-02 01:35:00|8348.6|8347.1|8347|8345.5|8349.2|8347.7|8346.6|8345.1|472
1646185200000|2022-03-02 01:40:00|8347.2|8345.7|8348.1|8345.3|8350.5|8347.2|8345.7|8343.4|729
1646185500000|2022-03-02 01:45:00|8348.2|8345.2|8348.8|8345.5|8352.4|8346.9|8347.4|8342.8|1113
1646185800000|2022-03-02 01:50:00|8348.9|8345.9|8350.1|8344.8|8355.4|8347.5|8347.4|8342.3|887
1646186100000|2022-03-02 01:55:00|8349.6|8344.9|8348.3|8346.8|8352.2|8347.2|8346.6|8342.5|771
1646186400000|2022-03-02 02:00:00|8348.4|8346.9|8348.2|8346.7|8348.6|8347.1|8346.5|8345|420
1646186700000|2022-03-02 02:05:00|8348.3|8346.8|8349.2|8347.7|8350|8348.5|8348.1|8346.6|352
1646187000000|2022-03-02 02:10:00|8349.3|8347.8|8347.9|8346.4|8349.5|8348|8347.6|8346.1|402
1646187300000|2022-03-02 02:15:00|8348.1|8346.6|8346.9|8345.4|8348.6|8347.1|8346|8344.5|446
1646187600000|2022-03-02 02:20:00|8346.8|8345.3|8344.9|8343.4|8347.9|8346.4|8344.2|8342.9|460
1646187900000|2022-03-02 02:25:00|8344.8|8343.3|8345.3|8343.8|8346.1|8344.6|8344.3|8342.8|433
1646188200000|2022-03-02 02:30:00|8345.4|8343.9|8346.3|8344.8|8346.6|8345.1|8345.1|8343.3|312
1646188500000|2022-03-02 02:35:00|8346.4|8344.9|8348.6|8347.1|8348.9|8347.4|8346.3|8344.8|304
1646188800000|2022-03-02 02:40:00|8348.5|8347|8348.1|8346.6|8349.5|8348|8347.5|8346|311
1646189100000|2022-03-02 02:45:00|8348.4|8346.9|8348.9|8347.4|8349.2|8347.7|8347.1|8345.6|286
1646189400000|2022-03-02 02:50:00|8349|8347.5|8348.4|8346.9|8349.1|8347.6|8347.2|8345.7|305
1646189700000|2022-03-02 02:55:00|8348.3|8346.8|8349.7|8348.2|8350.2|8348.7|8348.1|8346.6|562
1646190000000|2022-03-02 03:00:00|8349.8|8348.3|8349.7|8348.2|8350.7|8349.2|8349.6|8348.1|192
1646190300000|2022-03-02 03:05:00|8349.8|8348.3|8349.6|8348.1|8350.7|8349.2|8349.1|8347.6|179
1646190600000|2022-03-02 03:10:00|8349.5|8348|8350.5|8349|8350.7|8349.2|8349.3|8347.8|165
1646190900000|2022-03-02 03:15:00|8350.6|8349.1|8350.6|8349.1|8351.7|8350.2|8349.9|8348.4|158
1646191200000|2022-03-02 03:20:00|8350.5|8349|8350.4|8348.9|8351.3|8349.8|8349.4|8347.9|195
1646191500000|2022-03-02 03:25:00|8350.5|8349|8350.7|8349.2|8351.3|8349.8|8349.4|8347.9|300
1646191800000|2022-03-02 03:30:00|8350.7|8349.2|8352.1|8350.6|8352.3|8350.8|8350.3|8348.8|352
1646192100000|2022-03-02 03:35:00|8352|8350.5|8351.8|8350.3|8352.4|8350.9|8351.1|8349.6|285
1646192400000|2022-03-02 03:40:00|8351.9|8350.4|8352|8350.5|8352.9|8351.4|8350.4|8348.9|265
1646192700000|2022-03-02 03:45:00|8351.9|8350.4|8350.7|8349.2|8352.1|8350.6|8350.6|8348.8|258
1646193000000|2022-03-02 03:50:00|8350.6|8349.1|8350.1|8348.6|8351.1|8349.7|8349.9|8348.4|294
1646193300000|2022-03-02 03:55:00|8350|8348.5|8349.3|8347.8|8350.6|8349.1|8348.8|8347.3|230
1646193600000|2022-03-02 04:00:00|8349.1|8347.6|8350.4|8348.9|8350.6|8349.1|8348.3|8346.8|174
1646193900000|2022-03-02 04:05:00|8350.3|8348.8|8349.8|8348.3|8350.6|8349.1|8349.6|8348.1|169
1646194200000|2022-03-02 04:10:00|8349.7|8348.2|8350.6|8349.1|8351.5|8350|8349.5|8348|182
1646194500000|2022-03-02 04:15:00|8350.7|8349.2|8350.4|8348.9|8351.1|8349.6|8350|8348.5|237
1646194800000|2022-03-02 04:20:00|8350.5|8349|8351.3|8349.8|8351.9|8350.4|8350.1|8348.8|208
1646195100000|2022-03-02 04:25:00|8351.4|8349.9|8353.1|8351.6|8353.3|8352.1|8351|8349.8|234
1646195400000|2022-03-02 04:30:00|8353|8351.5|8354.2|8352.7|8354.3|8352.8|8352.7|8351.2|297
1646195700000|2022-03-02 04:35:00|8354.3|8352.8|8354.6|8353.1|8354.8|8353.3|8354|8352.5|323
1646196000000|2022-03-02 04:40:00|8354.5|8353|8354.5|8353|8355.2|8353.7|8354.3|8352.8|262
1646196300000|2022-03-02 04:45:00|8354.6|8353.1|8353.3|8351.8|8354.6|8353.1|8352.9|8351.4|157
1646196600000|2022-03-02 04:50:00|8353.2|8351.7|8353.5|8352|8353.8|8352.3|8352.8|8351.3|158
1646196900000|2022-03-02 04:55:00|8353.4|8351.9|8356.2|8354.7|8356.2|8354.7|8353.3|8351.8|242
1646197200000|2022-03-02 05:00:00|8356.3|8354.8|8356.4|8354.9|8357.3|8355.8|8355.7|8354.2|276
1646197500000|2022-03-02 05:05:00|8356.5|8355|8356|8354.5|8357.8|8356.3|8356|8354.5|398
1646197800000|2022-03-02 05:10:00|8355.9|8354.4|8356.1|8354.6|8356.7|8355.2|8355.3|8353.8|378
1646198100000|2022-03-02 05:15:00|8356|8354.5|8356|8354.5|8356.9|8355.5|8355.2|8353.7|253
1646198400000|2022-03-02 05:20:00|8355.9|8354.4|8355.7|8354.2|8356.7|8355.2|8355.4|8353.9|239
1646198700000|2022-03-02 05:25:00|8355.6|8354.1|8355.3|8353.8|8356|8354.5|8354.7|8353.3|239
1646199000000|2022-03-02 05:30:00|8355.4|8353.9|8355.9|8354.4|8356.1|8354.6|8355|8353.6|136
1646199300000|2022-03-02 05:35:00|8356|8354.5|8356|8354.5|8356.4|8355.1|8355.4|8354.3|159
1646199600000|2022-03-02 05:40:00|8356.1|8354.6|8355|8353.5|8356.2|8354.7|8354.5|8353|226
1646199900000|2022-03-02 05:45:00|8354.9|8353.4|8354.2|8352.7|8354.9|8353.5|8353.6|8352.2|204
1646200200000|2022-03-02 05:50:00|8354.1|8352.6|8355.9|8354.4|8356.1|8354.6|8353.7|8352.5|255
1646200500000|2022-03-02 05:55:00|8355.8|8354.3|8355.9|8354.4|8356.1|8354.8|8354.4|8352.9|304
1646200800000|2022-03-02 06:00:00|8356|8354.5|8354.8|8353.3|8356.2|8355|8354.4|8352.9|251
1646201100000|2022-03-02 06:05:00|8354.7|8353.2|8353|8351.5|8354.9|8353.6|8352.8|8351.5|316
1646201400000|2022-03-02 06:10:00|8353.1|8351.6|8352.5|8351|8353.7|8352.3|8351.8|8350.5|232
1646201700000|2022-03-02 06:15:00|8352.4|8350.9|8352.2|8350.7|8353.1|8351.7|8351.5|8350.1|255
1646202000000|2022-03-02 06:20:00|8352.3|8350.8|8351.3|8349.8|8352.5|8351|8349.8|8348.7|255
1646202300000|2022-03-02 06:25:00|8351.4|8349.9|8352.2|8350.7|8352.2|8350.7|8350.2|8348.7|172
1646202600000|2022-03-02 06:30:00|8352.1|8350.6|8351.8|8350.3|8352.3|8351|8350.7|8349.2|201
1646202900000|2022-03-02 06:35:00|8351.9|8350.4|8352|8350.5|8352.5|8351|8351.1|8349.7|200
1646203200000|2022-03-02 06:40:00|8352.1|8350.6|8354.9|8353.4|8357|8355.5|8350.7|8349.4|429
1646203500000|2022-03-02 06:45:00|8355|8353.5|8352.1|8350.6|8355.5|8354|8351|8349.5|827
1646203800000|2022-03-02 06:50:00|8351.9|8350.4|8353.9|8352.4|8354.4|8352.9|8351.5|8350|625
1646204100000|2022-03-02 06:55:00|8354|8352.5|8351.3|8349.8|8354.6|8353.1|8351.1|8349.5|467
1646204400000|2022-03-02 07:00:00|8351.3|8349.8|8357.6|8356.1|8358.3|8356.8|8351.1|8349.6|548
1646204700000|2022-03-02 07:05:00|8357.7|8356.2|8357.8|8356.3|8358.9|8357.4|8354.7|8353.4|460
1646205000000|2022-03-02 07:10:00|8357.9|8356.4|8354.8|8353.3|8359.4|8358|8353.3|8352.1|463
1646205300000|2022-03-02 07:15:00|8354.9|8353.4|8353.4|8351.9|8354.9|8353.7|8351.9|8350.5|551
1646205600000|2022-03-02 07:20:00|8353.3|8351.8|8355.1|8353.6|8355.5|8354.3|8350|8348.7|590
1646205900000|2022-03-02 07:25:00|8355|8353.5|8357.6|8356.1|8358.8|8357.3|8352.7|8351.6|539
1646206200000|2022-03-02 07:30:00|8357.6|8356.1|8358.8|8357.3|8361.2|8360|8354.9|8353.4|934
1646206500000|2022-03-02 07:35:00|8359|8357.5|8355.3|8353.8|8359|8357.5|8354.5|8353|1040
1646206800000|2022-03-02 07:40:00|8355.4|8353.9|8351.7|8350.2|8355.4|8353.9|8350.8|8349.3|771
1646207100000|2022-03-02 07:45:00|8351.9|8350.4|8349.7|8348.2|8353.1|8351.6|8347.5|8346.1|494
1646207400000|2022-03-02 07:50:00|8349.6|8348.1|8349.4|8347.9|8351.2|8349.7|8345.8|8344.6|627
1646207700000|2022-03-02 07:55:00|8349.3|8347.8|8347.4|8345.9|8349.5|8348|8346|8344.5|660
1646208000000|2022-03-02 08:00:00|8347.3|8345.8|8348.5|8347|8349.4|8347.9|8345.6|8344.1|996
1646208300000|2022-03-02 08:05:00|8348.4|8346.9|8349.7|8348.2|8350|8348.5|8343.8|8342.3|947
1646208600000|2022-03-02 08:10:00|8349.6|8348.1|8348.1|8346.6|8349.9|8348.4|8345.4|8343.9|1047
1646208900000|2022-03-02 08:15:00|8348.1|8346.6|8342.9|8341.4|8348.6|8347.1|8342.7|8341.2|611
1646209200000|2022-03-02 08:20:00|8343|8341.5|8342.2|8340.7|8346.2|8344.9|8342.2|8340.7|593
1646209500000|2022-03-02 08:25:00|8342.3|8340.8|8346.6|8345.1|8347.2|8345.9|8342.1|8340.7|527
1646209800000|2022-03-02 08:30:00|8346.5|8345|8343.2|8341.7|8347.6|8346.4|8342.6|8341.1|532
1646210100000|2022-03-02 08:35:00|8343.3|8341.8|8346|8344.5|8346.7|8345.7|8342.1|8340.8|524
1646210400000|2022-03-02 08:40:00|8345.9|8344.4|8343.8|8342.9|8348.1|8347|8341.3|8339.8|548
1646210700000|2022-03-02 08:45:00|8344.1|8342.6|8342.4|8340.9|8346.7|8345.4|8342|8340.8|545
1646211000000|2022-03-02 08:50:00|8342.5|8341|8338.1|8336.6|8342.5|8341|8337.3|8335.8|538
1646211300000|2022-03-02 08:55:00|8338.3|8336.8|8335.1|8334.2|8338.4|8336.9|8334.6|8333.1|538
1646211600000|2022-03-02 09:00:00|8335.7|8334.2|8331.2|8329.7|8337.8|8336.3|8331.2|8329.7|925
1646211900000|2022-03-02 09:05:00|8331.1|8329.6|8327.5|8326|8332.7|8331.2|8327.2|8325.9|872
1646212200000|2022-03-02 09:10:00|8327.6|8326.1|8327.6|8326.1|8329.8|8328.3|8326.9|8325.4|945
1646212500000|2022-03-02 09:15:00|8327.9|8326.4|8331.6|8330.1|8332.3|8330.8|8327.8|8326.3|902
1646212800000|2022-03-02 09:20:00|8331.5|8330|8329|8327.5|8332.6|8331.3|8328|8326.5|776
1646213100000|2022-03-02 09:25:00|8329.2|8327.7|8326.4|8324.9|8330.2|8328.7|8326.3|8324.8|688
1646213400000|2022-03-02 09:30:00|8326.3|8324.8|8331|8329.5|8334|8330.2|8324.6|8323.1|1436
1646213700000|2022-03-02 09:35:00|8331.1|8329.6|8327.4|8325.9|8332.4|8330.3|8327.4|8325.9|889
1646214000000|2022-03-02 09:40:00|8327.6|8326.1|8329.1|8327.6|8330|8328.5|8327.6|8326.1|728
1646214300000|2022-03-02 09:45:00|8329.2|8327.7|8330.4|8328.9|8331.6|8330.1|8329|8327.5|814
1646214600000|2022-03-02 09:50:00|8330.5|8329|8334.7|8333.2|8337.8|8336.3|8330.4|8328.9|891
1646214900000|2022-03-02 09:55:00|8334.8|8333.3|8328.2|8326.7|8335.4|8333.9|8328.1|8326.2|686
1646215200000|2022-03-02 10:00:00|8328.3|8326.8|8326.9|8325.4|8330.5|8329|8325.2|8323.8|538
1646215500000|2022-03-02 10:05:00|8326.8|8325.3|8326.5|8325|8327|8325.7|8324.1|8322.7|512
1646215800000|2022-03-02 10:10:00|8326.6|8325.1|8325.7|8324.2|8327.2|8325.7|8321.7|8320.5|500
1646216100000|2022-03-02 10:15:00|8325.7|8324.2|8325|8323.5|8326.6|8325.1|8323.6|8322.1|794
1646216400000|2022-03-02 10:20:00|8324.9|8323.4|8329|8327.5|8330|8328.5|8323.2|8321.9|765
1646216700000|2022-03-02 10:25:00|8328.9|8327.4|8334.6|8333.1|8335.2|8333.7|8327.7|8326.2|820
1646217000000|2022-03-02 10:30:00|8334.3|8332.8|8333.6|8332.1|8335.4|8333.9|8331.9|8330.5|491
1646217300000|2022-03-02 10:35:00|8333.8|8332.3|8332.4|8330.9|8334.8|8333.5|8331.5|8330.4|486
1646217600000|2022-03-02 10:40:00|8332.5|8331|8329.8|8328.3|8334.5|8333|8328.7|8327.3|597
1646217900000|2022-03-02 10:45:00|8329.6|8328.1|8329.7|8328.2|8333|8331.5|8329.3|8328|442
1646218200000|2022-03-02 10:50:00|8329.2|8328.3|8335.8|8334.3|8336.6|8335.1|8328.3|8327.1|513
1646218500000|2022-03-02 10:55:00|8335.7|8334.2|8332.7|8331.2|8336.6|8335.1|8329.4|8327.9|514
1646218800000|2022-03-02 11:00:00|8333|8331.5|8332.5|8331.6|8333.7|8332.5|8330.4|8329|563
1646219100000|2022-03-02 11:05:00|8332.6|8331.7|8335.5|8334|8338.8|8337.3|8332.6|8331.5|530
1646219400000|2022-03-02 11:10:00|8335.6|8334.1|8337.1|8336.2|8338.3|8337.2|8334.2|8333|552
1646219700000|2022-03-02 11:15:00|8337.3|8335.8|8332.6|8331.1|8337.9|8336.4|8331|8329.5|709
1646220000000|2022-03-02 11:20:00|8332.4|8330.9|8337|8335.5|8338.6|8337.1|8332.2|8330.7|766
1646220300000|2022-03-02 11:25:00|8336.9|8335.4|8331.6|8330.1|8337.3|8335.8|8331.2|8329.7|777
1646220600000|2022-03-02 11:30:00|8331.6|8330.1|8331.4|8330.5|8334.1|8332.8|8328.8|8327.5|574
1646220900000|2022-03-02 11:35:00|8331.5|8330.6|8333|8331.5|8335.3|8333.9|8331.2|8329.8|549
1646221200000|2022-03-02 11:40:00|8333.1|8331.6|8328.4|8326.9|8333.3|8331.8|8325.9|8324.6|576
1646221500000|2022-03-02 11:45:00|8328.3|8326.8|8327.7|8326.2|8329.8|8328.4|8326.8|8325.6|463
1646221800000|2022-03-02 11:50:00|8327.8|8326.3|8322.7|8321.2|8328.4|8326.9|8322.2|8321|552
1646222100000|2022-03-02 11:55:00|8322.8|8321.3|8328.1|8326.6|8328.1|8326.6|8318.4|8317.3|530
1646222400000|2022-03-02 12:00:00|8327.4|8325.9|8330.7|8329.2|8331|8329.6|8325.2|8323.7|528
1646222700000|2022-03-02 12:05:00|8330.8|8329.3|8334.2|8332.7|8334.5|8333.6|8329.8|8328.3|568
1646223000000|2022-03-02 12:10:00|8333.9|8333|8335.8|8334.3|8339.2|8337.7|8332.8|8331.5|475
1646223300000|2022-03-02 12:15:00|8335.8|8334.3|8335.7|8334.2|8338|8336.5|8335.2|8333.7|694
1646223600000|2022-03-02 12:20:00|8335.6|8334.1|8336.8|8335.3|8338|8336.5|8333.3|8331.8|800
1646223900000|2022-03-02 12:25:00|8336.9|8335.4|8340.7|8339.2|8341.3|8339.8|8335.1|8333.6|677
1646224200000|2022-03-02 12:30:00|8340.8|8339.3|8335.1|8333.6|8341.1|8339.6|8334.9|8333.4|831
1646224500000|2022-03-02 12:35:00|8334.9|8333.4|8331.7|8330.2|8336.1|8334.6|8331.2|8329.7|774
1646224800000|2022-03-02 12:40:00|8331.5|8330|8330.4|8328.9|8334.6|8333.1|8329.4|8327.9|839
1646225100000|2022-03-02 12:45:00|8330.3|8328.8|8334.9|8333.4|8334.9|8333.4|8329.1|8328|561
1646225400000|2022-03-02 12:50:00|8335|8333.5|8332.8|8331.3|8337.9|8336.5|8331.6|8330.1|494
1646225700000|2022-03-02 12:55:00|8332.7|8331.2|8338.8|8337.3|8339.9|8338.7|8331.8|8330.6|660
1646226000000|2022-03-02 13:00:00|8338.9|8337.4|8333|8331.5|8338.9|8337.4|8331.4|8329.9|935
1646226300000|2022-03-02 13:05:00|8333.2|8331.7|8333.3|8331.8|8334.8|8333.3|8331.7|8330.2|856
1646226600000|2022-03-02 13:10:00|8333.4|8331.9|8337.8|8326.8|8338.7|8333|8331.5|8323.8|951
1646226900000|2022-03-02 13:15:00|8337.3|8326.3|8332.5|8331|8338|8332.5|8329.6|8325.2|1258
1646227200000|2022-03-02 13:20:00|8332.6|8331.1|8327.8|8326.3|8333.1|8331.6|8327.7|8326.2|699
1646227500000|2022-03-02 13:25:00|8327.6|8326.1|8325.8|8324.3|8328.5|8327.1|8323.6|8322.1|619
1646227800000|2022-03-02 13:30:00|8325.5|8324.6|8325.4|8324.5|8327.8|8326.6|8324.7|8323.5|649
1646228100000|2022-03-02 13:35:00|8325.5|8324.6|8326.6|8325.1|8329.2|8328|8325.5|8324.3|644
1646228400000|2022-03-02 13:40:00|8326.5|8325|8325.3|8323.8|8326.9|8325.7|8321.7|8320.6|566
1646228700000|2022-03-02 13:45:00|8325.2|8323.7|8323.8|8322.3|8326.1|8324.8|8322.1|8320.6|547
1646229000000|2022-03-02 13:50:00|8323.6|8322.7|8323.7|8322.2|8326.8|8325.5|8323.1|8322|535
1646229300000|2022-03-02 13:55:00|8323.9|8322.4|8320.1|8318.6|8326.9|8325.6|8319.8|8318.6|597
1646229600000|2022-03-02 14:00:00|8320.5|8319.2|8315.2|8313.7|8320.5|8319.2|8313.6|8312.3|582
1646229900000|2022-03-02 14:05:00|8314.8|8313.9|8313.6|8312.7|8316.4|8315.2|8312.1|8310.8|649
1646230200000|2022-03-02 14:10:00|8313.8|8312.3|8313.8|8312.9|8315.5|8314.6|8312.8|8311.6|609
1646230500000|2022-03-02 14:15:00|8314.1|8312.6|8312.3|8310.8|8314.6|8313.5|8309.3|8308.2|583
1646230800000|2022-03-02 14:20:00|8312.2|8310.7|8311.2|8310.3|8314.4|8313|8309.9|8308.7|554
1646231100000|2022-03-02 14:25:00|8311.1|8310.2|8312.8|8311.3|8314.1|8312.9|8306.6|8305.6|658
1646231400000|2022-03-02 14:30:00|8312.9|8311.4|8314.3|8312.8|8314.9|8313.4|8312.1|8310.8|568
1646231700000|2022-03-02 14:35:00|8314|8313.1|8311.9|8310.4|8315.5|8314.1|8311.5|8310.4|641
1646232000000|2022-03-02 14:40:00|8311.8|8310.3|8308|8306.5|8312.2|8310.8|8306.5|8305|526
1646232300000|2022-03-02 14:45:00|8307.8|8306.9|8309.8|8308.3|8310.1|8308.9|8305.9|8304.7|611
1646232600000|2022-03-02 14:50:00|8309.9|8308.4|8312.7|8311.2|8312.7|8311.4|8308.4|8307.2|569
1646232900000|2022-03-02 14:55:00|8312.8|8311.8|8318.1|8316.6|8319.7|8318.2|8312.8|8311.8|677
1646233200000|2022-03-02 15:00:00|8318|8316.5|8317.3|8315.8|8320|8318.7|8316.1|8314.9|594
1646233500000|2022-03-02 15:05:00|8317.4|8315.9|8318.5|8317|8319.1|8318.2|8316.5|8315.4|588
1646233800000|2022-03-02 15:10:00|8318.4|8316.9|8318|8316.5|8320.9|8319.8|8315.3|8314|686
1646234100000|2022-03-02 15:15:00|8317.5|8316.6|8315.4|8313.9|8319.3|8318.2|8313.7|8312.5|633
1646234400000|2022-03-02 15:20:00|8315.1|8314.2|8315.4|8313.9|8316.9|8315.7|8312.9|8311.6|605
1646234700000|2022-03-02 15:25:00|8315.5|8314|8313.6|8312.1|8318|8316.6|8311.6|8310.1|771
1646235000000|2022-03-02 15:30:00|8313.5|8312|8309|8307.5|8315.4|8313.9|8307.4|8305.9|1338
1646235300000|2022-03-02 15:35:00|8308.9|8307.4|8305.2|8303.7|8309.9|8308.4|8302.2|8300.7|1247
1646235600000|2022-03-02 15:40:00|8305.1|8303.6|8301.5|8300|8306.2|8304.5|8301.3|8299.8|951
1646235900000|2022-03-02 15:45:00|8301.4|8299.9|8302.1|8300.6|8304|8302.5|8300.2|8298.3|1129
1646236200000|2022-03-02 15:50:00|8302.2|8300.7|8307.4|8305.9|8307.6|8306.1|8302.2|8300.7|1065
1646236500000|2022-03-02 15:55:00|8307.6|8306.1|8314.1|8312.6|8315|8313.5|8307.6|8306.1|1174
1646236800000|2022-03-02 16:00:00|8313.9|8312.4|8308.9|8307.4|8314.6|8313.1|8307.9|8306.4|1299
1646237100000|2022-03-02 16:05:00|8309|8307.5|8312.4|8310.9|8314.9|8313.1|8307.8|8306.3|1179
1646237400000|2022-03-02 16:10:00|8312.3|8310.8|8313.8|8312.3|8317.2|8315.7|8311.3|8309.8|1147
1646237700000|2022-03-02 16:15:00|8313.8|8312.3|8311|8310.1|8314|8312.8|8310.1|8308.8|625
1646238000000|2022-03-02 16:20:00|8311.1|8310.2|8312.6|8311.7|8313.6|8312.4|8310.1|8308.6|627
1646238300000|2022-03-02 16:25:00|8312.9|8311.4|8308.6|8307.1|8312.9|8311.5|8308.4|8307|605
1646238600000|2022-03-02 16:30:00|8308.8|8307.3|8327.1|8325.6|8334.3|8332.8|8308.3|8306.8|1581
1646238900000|2022-03-02 16:35:00|8327.2|8325.7|8322|8320.5|8328.7|8327.2|8320|8318.5|1520
1646239200000|2022-03-02 16:40:00|8322.1|8320.6|8317|8315.5|8323.5|8322|8315.9|8314.4|1138
1646239500000|2022-03-02 16:45:00|8317.2|8315.7|8318.9|8317.4|8319.1|8317.6|8313.2|8311.7|702
1646239800000|2022-03-02 16:50:00|8318.8|8317.3|8313.3|8311.8|8321.1|8319.6|8312.4|8311.2|618
1646240100000|2022-03-02 16:55:00|8313.4|8311.9|8308.8|8307.3|8313.6|8312.2|8307.4|8306|533
1646240400000|2022-03-02 17:00:00|8308.6|8307.1|8306.5|8305|8309.6|8308.1|8302.9|8301.4|850
1646240700000|2022-03-02 17:05:00|8306.6|8305.1|8307.8|8306.3|8309.3|8307.1|8303.4|8301.9|854
1646241000000|2022-03-02 17:10:00|8307.9|8306.4|8306.5|8305|8309.4|8307.9|8305.2|8303.7|820
1646241300000|2022-03-02 17:15:00|8306.3|8304.8|8303.3|8301.8|8308|8306.5|8302.8|8301.6|450
1646241600000|2022-03-02 17:20:00|8302.9|8302|8301.3|8299.8|8304|8302.7|8300.1|8298.6|520
1646241900000|2022-03-02 17:25:00|8301.4|8299.9|8298.9|8297.4|8301.5|8300.1|8298.1|8296.8|492
1646242200000|2022-03-02 17:30:00|8298.8|8297.3|8300.6|8299.1|8300.8|8299.4|8295.1|8293.8|517
1646242500000|2022-03-02 17:35:00|8300.5|8299|8304.4|8302.9|8304.5|8303|8299.7|8298.5|429
1646242800000|2022-03-02 17:40:00|8304.5|8303|8307|8306.1|8308.4|8306.9|8304.4|8302.9|388
1646243100000|2022-03-02 17:45:00|8307.1|8306.2|8309.7|8308.2|8309.9|8308.6|8307.1|8305.9|322
1646243400000|2022-03-02 17:50:00|8309.8|8308.3|8308.1|8306.6|8310.8|8309.3|8307.8|8306.6|355
1646243700000|2022-03-02 17:55:00|8308.2|8306.7|8311.4|8309.9|8311.9|8310.9|8306.8|8305.3|426
1646244000000|2022-03-02 18:00:00|8311.3|8309.8|8308.3|8307.4|8311.5|8310.3|8308.3|8307.4|344
1646244300000|2022-03-02 18:05:00|8308.7|8307.8|8313.1|8312.2|8313.7|8312.4|8308.6|8307.5|392
1646244600000|2022-03-02 18:10:00|8313|8312.1|8313.4|8311.9|8314.6|8313.4|8312.4|8311.1|355
1646244900000|2022-03-02 18:15:00|8313.3|8311.8|8311.8|8310.3|8314.4|8313.1|8311.4|8310.2|390
1646245200000|2022-03-02 18:20:00|8311.9|8310.4|8312|8310.5|8313.7|8312.5|8311.1|8309.9|357
1646245500000|2022-03-02 18:25:00|8311.8|8310.3|8313|8312.1|8313.8|8312.7|8310.7|8309.4|387
1646245800000|2022-03-02 18:30:00|8313.1|8312.2|8316.4|8314.9|8317.2|8315.7|8312.3|8311.1|323
1646246100000|2022-03-02 18:35:00|8316.3|8314.8|8317.1|8316.2|8319.1|8317.9|8314.7|8313.6|453
1646246400000|2022-03-02 18:40:00|8317.2|8316.3|8317.9|8316.4|8318|8317|8315.6|8314.4|313
1646246700000|2022-03-02 18:45:00|8317.6|8316.7|8316|8314.5|8317.9|8316.7|8314.9|8313.7|383
1646247000000|2022-03-02 18:50:00|8316.1|8314.6|8316.7|8315.2|8317.2|8316|8315|8313.5|356
1646247300000|2022-03-02 18:55:00|8316.8|8315.3|8316.5|8315|8317.6|8316.4|8315.5|8314.1|454
1646247600000|2022-03-02 19:00:00|8316.4|8314.9|8315.2|8313.7|8316.5|8315.2|8314.1|8312.9|404
1646247900000|2022-03-02 19:05:00|8315.3|8313.8|8318.3|8316.8|8318.8|8317.5|8314.7|8313.3|377
1646248200000|2022-03-02 19:10:00|8318.2|8317.3|8317.3|8315.8|8318.6|8317.4|8316.1|8314.7|344
1646248500000|2022-03-02 19:15:00|8317.3|8315.8|8317.3|8315.8|8318.6|8317.1|8316.5|8315.1|517
1646248800000|2022-03-02 19:20:00|8317.4|8315.9|8318.3|8316.8|8319.3|8317.8|8317.3|8315.8|429
1646249100000|2022-03-02 19:25:00|8318.1|8316.6|8318.1|8316.6|8318.7|8317.2|8316.7|8315.2|595
1646249400000|2022-03-02 19:30:00|8317.9|8316.4|8319.4|8318.5|8320|8318.6|8316.8|8315.7|335
1646249700000|2022-03-02 19:35:00|8319.5|8318.6|8319.1|8317.6|8321|8319.9|8318.7|8317.5|281
1646250000000|2022-03-02 19:40:00|8319.2|8317.7|8316.7|8315.2|8319.3|8317.8|8315.4|8314.2|263
1646250300000|2022-03-02 19:45:00|8316.6|8315.1|8316|8314.5|8316.9|8315.6|8314.7|8313.2|279
1646250600000|2022-03-02 19:50:00|8315.9|8314.4|8317.2|8315.7|8317.9|8316.7|8315.8|8314.3|364
1646250900000|2022-03-02 19:55:00|8317.1|8315.6|8317.5|8316.6|8318.4|8317.1|8315|8313.8|497
1646251200000|2022-03-02 20:00:00|8317.3|8316.4|8316.6|8315.1|8318.3|8317|8315.7|8314.5|414
1646251500000|2022-03-02 20:05:00|8316.3|8315.4|8316.4|8314.9|8317|8315.7|8315.7|8314.2|245
1646251800000|2022-03-02 20:10:00|8316.3|8314.8|8314.8|8313.3|8316.6|8315.3|8314.2|8312.8|253
1646252100000|2022-03-02 20:15:00|8314.9|8313.4|8316.3|8314.8|8316.4|8315.2|8314.3|8312.8|270
1646252400000|2022-03-02 20:20:00|8315.8|8314.9|8315.3|8313.8|8316.1|8314.9|8314.4|8313.2|271
1646252700000|2022-03-02 20:25:00|8315.2|8313.7|8313.4|8311.9|8315.7|8314.2|8312.7|8311.3|297
1646253000000|2022-03-02 20:30:00|8313.6|8312.1|8311.1|8309.6|8313.8|8312.3|8310.9|8309.5|295
1646253300000|2022-03-02 20:35:00|8311|8309.5|8309.7|8308.2|8312.5|8311.2|8309.7|8308.2|321
1646253600000|2022-03-02 20:40:00|8309.6|8308.1|8307.6|8306.1|8310|8308.7|8307.4|8306.1|335
1646253900000|2022-03-02 20:45:00|8307.7|8306.2|8305.9|8304.4|8308.1|8306.8|8305.4|8304|370
1646254200000|2022-03-02 20:50:00|8305.6|8304.7|8306.2|8304.7|8307.8|8306.5|8304.3|8303|432
1646254500000|2022-03-02 20:55:00|8306.3|8304.8|8304.7|8303.2|8307.5|8306.3|8303.6|8302.1|476
1646254800000|2022-03-02 21:00:00|8304.4|8302.9|8302.3|8300.8|8305.3|8303.9|8301.5|8300|525
1646255100000|2022-03-02 21:05:00|8302.1|8300.6|8299.6|8298.1|8302.6|8301.1|8297.9|8296.4|426
1646255400000|2022-03-02 21:10:00|8299.5|8298|8298.9|8297.4|8300.4|8298.6|8298.6|8297.3|412
1646255700000|2022-03-02 21:15:00|8299.1|8297.6|8299.3|8297.8|8299.7|8298.2|8297.8|8296.3|218
1646256000000|2022-03-02 21:20:00|8299.2|8297.7|8299|8297.5|8299.5|8298|8297.5|8296.3|205
1646256300000|2022-03-02 21:25:00|8298.8|8297.3|8298.2|8296.7|8299.2|8297.7|8297|8295.5|177
1646256600000|2022-03-02 21:30:00|8298.3|8296.8|8298.5|8297|8299.2|8297.7|8297.4|8295.9|287
1646256900000|2022-03-02 21:35:00|8298.6|8297.1|8297.3|8295.8|8298.6|8297.1|8296.8|8295.3|226
1646257200000|2022-03-02 21:40:00|8297.4|8295.9|8297.5|8296|8299.2|8297.7|8297|8295.2|306
1646257500000|2022-03-02 21:45:00|8297.6|8296.1|8299|8297.5|8299.7|8297.7|8296.3|8294.6|381
1646257800000|2022-03-02 21:50:00|8299.1|8297.6|8299.4|8296.8|8302.1|8298.7|8298.7|8296.6|581
1646258100000|2022-03-02 21:55:00|8299.3|8296.5|8301.9|8290.9|8302.9|8297.2|8295.3|8289.4|1204
1646258400000|2022-03-02 22:00:00|8302|8291|8303.2|8292.2|8304.3|8293.3|8299.2|8288.5|85
1646258700000|2022-03-02 22:05:00|8303.3|8292.3|8301.2|8290.2|8303.4|8292.4|8300.6|8289.6|137
1646259000000|2022-03-02 22:10:00|8300.5|8289.5|8300.5|8289.5|8303.8|8292.8|8297.9|8286.9|470
1646259300000|2022-03-02 22:15:00|8301.3|8290.3|8300.5|8289.5|8303.8|8292.8|8298.1|8287.1|185
1646259600000|2022-03-02 22:20:00|8299.8|8289.3|8299|8290.3|8303.7|8292.7|8298.4|8288.8|268
1646259900000|2022-03-02 22:25:00|8300|8290.7|8302.3|8291.3|8304.6|8293.6|8297.5|8286.7|311
1646260200000|2022-03-02 22:30:00|8302.1|8291.1|8295.8|8290.6|8303.9|8293.7|8295.6|8288.9|434
1646260500000|2022-03-02 22:35:00|8296.8|8289.9|8297.6|8291.7|8300.2|8292.8|8296.2|8289.7|756
1646260800000|2022-03-02 22:40:00|8297.5|8291.8|8298.6|8291|8298.7|8292.5|8294.9|8289.7|702
1646261100000|2022-03-02 22:45:00|8299|8291.3|8298.6|8292.6|8300.7|8293.9|8296.6|8290|488
1646261400000|2022-03-02 22:50:00|8298.7|8293.4|8297.4|8293.4|8300.6|8294.1|8297.1|8289.7|260
1646261700000|2022-03-02 22:55:00|8297.8|8293.2|8297.5|8292.7|8300|8294.2|8296.6|8290.5|533
1646262000000|2022-03-02 23:00:00|8298.3|8293.7|8298.8|8293.2|8300.7|8294.5|8296.5|8289.3|1769
1646262300000|2022-03-02 23:05:00|8298.9|8293.1|8298.4|8294|8300.7|8295.6|8297.1|8291.3|2105
1646262600000|2022-03-02 23:10:00|8299|8294.4|8297.9|8293.8|8300.1|8295.2|8296.6|8292|925
1646262900000|2022-03-02 23:15:00|8297.8|8293.7|8295.3|8292.2|8297.8|8293.8|8294.7|8291.9|893
1646263200000|2022-03-02 23:20:00|8295.7|8292.5|8295.5|8294|8296.8|8294.2|8295|8292.1|615
1646263500000|2022-03-02 23:25:00|8295.4|8293.9|8294.6|8293.1|8296.8|8294.4|8294.1|8292|631
1646263800000|2022-03-02 23:30:00|8294.9|8292.7|8298.9|8296.6|8299.2|8297|8294.8|8292.7|595
1646264100000|2022-03-02 23:35:00|8299.1|8296.8|8296.2|8294.7|8299.6|8297.3|8295.7|8293.9|450
1646264400000|2022-03-02 23:40:00|8296.1|8294.6|8296.8|8295.3|8297.7|8295.8|8295.9|8294.1|389
1646264700000|2022-03-02 23:45:00|8296.7|8295.2|8298.2|8296.7|8299.1|8297.1|8296.2|8294.5|549
1646265000000|2022-03-02 23:50:00|8298|8296.5|8297.9|8295.6|8299|8297.1|8297.3|8295.4|580
1646265300000|2022-03-02 23:55:00|8298.2|8295.5|8295.4|8293.9|8298.2|8296.3|8295.4|8293.5|491
1646265600000|2022-03-03 00:00:00|8296.1|8293.6|8296.1|8294.6|8297.2|8295.5|8295|8293.5|590
1646265900000|2022-03-03 00:05:00|8296|8294.5|8294.4|8292.9|8297.2|8294.8|8293.5|8292|450
1646266200000|2022-03-03 00:10:00|8294.5|8293|8294.6|8293.1|8295.4|8293.8|8293.7|8292|515
1646266500000|2022-03-03 00:15:00|8294.9|8293.4|8295|8293.5|8295.6|8294.1|8294.3|8292.8|260
1646266800000|2022-03-03 00:20:00|8294.9|8293.4|8294.4|8292.9|8295.9|8294.4|8293.3|8291.9|358
1646267100000|2022-03-03 00:25:00|8294.3|8292.8|8293.9|8292.4|8295|8293.5|8293.5|8292|511
1646267400000|2022-03-03 00:30:00|8294|8292.5|8293.6|8292.1|8294.5|8293|8292.7|8291.2|437
1646267700000|2022-03-03 00:35:00|8293.7|8292.2|8295.3|8293.8|8295.8|8294.3|8293.2|8291.7|349
1646268000000|2022-03-03 00:40:00|8295.4|8293.9|8295.4|8293.9|8296|8294.5|8294.4|8293.2|308
1646268300000|2022-03-03 00:45:00|8295.5|8294|8295.9|8294.4|8296.4|8294.9|8294.8|8293.5|336
1646268600000|2022-03-03 00:50:00|8296|8294.5|8296.5|8295|8296.8|8295.3|8295.3|8293.8|392
1646268900000|2022-03-03 00:55:00|8296.6|8295.1|8296.4|8294.9|8296.9|8295.4|8295.3|8293.8|299
1646269200000|2022-03-03 01:00:00|8296.5|8295|8297|8295.5|8297.3|8296.2|8295.8|8294.3|231
1646269500000|2022-03-03 01:05:00|8297.1|8295.6|8294|8292.5|8297.2|8295.7|8293.4|8292|328
1646269800000|2022-03-03 01:10:00|8293.9|8292.4|8292.3|8290.8|8294.6|8293.4|8292|8290.5|324
1646270100000|2022-03-03 01:15:00|8292.2|8290.7|8292.3|8290.8|8292.7|8291.4|8290.5|8289|327
1646270400000|2022-03-03 01:20:00|8292.4|8290.9|8292.7|8291.2|8293.8|8292.5|8291.8|8290.5|212
1646270700000|2022-03-03 01:25:00|8292.6|8291.1|8292.4|8290.9|8293.5|8292.5|8291.9|8290.4|230
1646271000000|2022-03-03 01:30:00|8292.2|8290.7|8293.1|8291.6|8293.4|8291.9|8292|8290.5|386
1646271300000|2022-03-03 01:35:00|8293|8291.5|8292.1|8290.6|8293.9|8292.4|8292.1|8290.6|349
1646271600000|2022-03-03 01:40:00|8292.3|8290.8|8293.8|8292.3|8293.9|8292.4|8291.9|8290.4|293
1646271900000|2022-03-03 01:45:00|8293.7|8292.2|8293.5|8292|8293.8|8292.3|8291.6|8290.1|446
1646272200000|2022-03-03 01:50:00|8293.4|8291.9|8294.9|8293.4|8295|8293.5|8292.5|8291|471
1646272500000|2022-03-03 01:55:00|8294.8|8293.3|8292.6|8291.1|8295.1|8293.7|8292.6|8291.1|392
1646272800000|2022-03-03 02:00:00|8292.7|8291.2|8292.3|8290.8|8294.3|8292.8|8292.3|8290.8|580
1646273100000|2022-03-03 02:05:00|8292.1|8290.6|8291.8|8290.3|8293.6|8292.1|8290.5|8289|496
1646273400000|2022-03-03 02:10:00|8291.7|8290.2|8294.1|8292.6|8294.2|8292.7|8290.9|8289.4|300
1646273700000|2022-03-03 02:15:00|8294|8292.5|8292|8290.5|8294|8292.5|8291.4|8290|196
1646274000000|2022-03-03 02:20:00|8292.1|8290.6|8292.1|8290.6|8293|8291.8|8291.5|8290|186
1646274300000|2022-03-03 02:25:00|8291.5|8290.3|8291.6|8290.1|8292.2|8290.9|8291.2|8289.9|201
1646274600000|2022-03-03 02:30:00|8291.7|8290.2|8291|8289.5|8294|8292.5|8290.6|8289.3|272
1646274900000|2022-03-03 02:35:00|8290.9|8289.4|8289.6|8288.1|8291.9|8290.4|8289.1|8287.7|200
1646275200000|2022-03-03 02:40:00|8289.8|8288.3|8291|8289.5|8291.1|8289.8|8289.4|8287.9|210
1646275500000|2022-03-03 02:45:00|8291.1|8289.6|8290.3|8288.8|8291.3|8289.8|8289.6|8288.1|266
1646275800000|2022-03-03 02:50:00|8290.4|8288.9|8288.8|8287.3|8290.5|8289|8288.7|8287.2|387
1646276100000|2022-03-03 02:55:00|8288.9|8287.4|8291.4|8289.9|8291.7|8290.2|8288.2|8286.7|310
1646276400000|2022-03-03 03:00:00|8291.3|8289.8|8292.5|8291|8292.8|8291.3|8290.9|8289.4|350
1646276700000|2022-03-03 03:05:00|8292.3|8290.8|8290.3|8288.8|8292.8|8291.3|8290.1|8288.6|289
1646277000000|2022-03-03 03:10:00|8290.2|8288.7|8289.7|8288.2|8290.6|8289.1|8289.3|8287.8|215
1646277300000|2022-03-03 03:15:00|8289.6|8288.1|8289.4|8287.9|8290.4|8288.9|8289.2|8287.8|165
1646277600000|2022-03-03 03:20:00|8289|8287.5|8289.1|8287.6|8289.6|8288.2|8288.9|8287.4|125
1646277900000|2022-03-03 03:25:00|8289.2|8287.7|8288.5|8287|8289.2|8287.8|8288.2|8286.7|207
1646278200000|2022-03-03 03:30:00|8288.4|8286.9|8288.4|8286.9|8289.9|8288.4|8288|8286.5|150
1646278500000|2022-03-03 03:35:00|8288.3|8286.8|8289.3|8287.8|8289.7|8288.4|8288|8286.7|171
1646278800000|2022-03-03 03:40:00|8289.4|8287.9|8288.2|8286.7|8289.7|8288.4|8287.9|8286.5|193
1646279100000|2022-03-03 03:45:00|8288.3|8286.8|8287.4|8285.9|8288.3|8286.9|8286.9|8285.4|270
1646279400000|2022-03-03 03:50:00|8287.5|8286|8287.9|8286.4|8288.4|8286.9|8287.2|8285.7|240
1646279700000|2022-03-03 03:55:00|8288|8286.5|8288.3|8286.8|8288.5|8287|8287|8285.6|174
1646280000000|2022-03-03 04:00:00|8288.4|8286.9|8287.3|8285.8|8289.5|8288.2|8287.1|8285.8|178
1646280300000|2022-03-03 04:05:00|8287.4|8285.9|8286.2|8284.7|8287.4|8285.9|8285.5|8284.3|162
1646280600000|2022-03-03 04:10:00|8286.3|8284.8|8286.6|8285.1|8287.6|8286.1|8286.1|8284.8|164
1646280900000|2022-03-03 04:15:00|8286.7|8285.2|8285.3|8284.4|8286.8|8285.3|8285.2|8284|189
1646281200000|2022-03-03 04:20:00|8285.4|8283.9|8282.1|8280.6|8285.5|8284.6|8281.7|8280.6|201
1646281500000|2022-03-03 04:25:00|8282.2|8280.7|8281.8|8280.3|8282.9|8281.5|8281|8279.7|132
1646281800000|2022-03-03 04:30:00|8281.9|8280.4|8281.7|8280.2|8282.7|8281.6|8281.6|8280.1|233
1646282100000|2022-03-03 04:35:00|8281.6|8280.1|8281.4|8279.9|8282.9|8281.7|8281.4|8279.9|278
1646282400000|2022-03-03 04:40:00|8281.1|8279.6|8282.1|8280.6|8282.6|8281.3|8280.8|8279.6|211
1646282700000|2022-03-03 04:45:00|8282.2|8280.7|8282.1|8280.6|8282.2|8280.9|8281.1|8279.6|146
1646283000000|2022-03-03 04:50:00|8282.2|8280.7|8281.3|8279.8|8282.3|8280.9|8280.8|8279.5|148
1646283300000|2022-03-03 04:55:00|8281|8280.1|8280.2|8278.7|8281.3|8280.1|8279.6|8278.3|241
1646283600000|2022-03-03 05:00:00|8280.3|8278.8|8279.6|8278.1|8281.1|8279.8|8279.6|8278.1|243
1646283900000|2022-03-03 05:05:00|8279.7|8278.2|8280.6|8279.7|8280.9|8279.8|8278.9|8277.5|164
1646284200000|2022-03-03 05:10:00|8280.9|8279.4|8280.9|8280|8281.3|8280.1|8280.3|8279.1|153
1646284500000|2022-03-03 05:15:00|8281.3|8279.8|8279.8|8278.3|8281.3|8279.8|8278.8|8277.3|234
1646284800000|2022-03-03 05:20:00|8279.7|8278.2|8279.8|8278.3|8280.5|8279|8279.5|8278|162
1646285100000|2022-03-03 05:25:00|8279.7|8278.2|8279.5|8278|8280.3|8278.8|8279|8277.6|167
1646285400000|2022-03-03 05:30:00|8279.6|8278.1|8279.4|8277.9|8280.3|8279.1|8278.9|8277.4|325
1646285700000|2022-03-03 05:35:00|8279.5|8278|8279.8|8278.3|8280.4|8278.9|8279|8277.5|208
1646286000000|2022-03-03 05:40:00|8280.1|8278.6|8281|8279.5|8281.3|8280|8280|8278.5|138
1646286300000|2022-03-03 05:45:00|8281.1|8279.6|8282.4|8280.9|8282.9|8281.4|8280.6|8279.4|124
1646286600000|2022-03-03 05:50:00|8282.5|8281|8281.5|8280.6|8283.1|8281.7|8281.5|8280.4|146
1646286900000|2022-03-03 05:55:00|8281.4|8280.5|8280.5|8279|8282.6|8281.3|8280.2|8278.9|250
1646287200000|2022-03-03 06:00:00|8280.4|8279.5|8279.9|8278.4|8280.8|8279.7|8279.8|8278.3|152
1646287500000|2022-03-03 06:05:00|8280|8278.5|8278.9|8277.4|8281.3|8280|8278.1|8276.9|225
1646287800000|2022-03-03 06:10:00|8279|8277.5|8279.2|8277.7|8280.2|8278.8|8278.8|8277.5|233
1646288100000|2022-03-03 06:15:00|8279.6|8278.1|8278|8276.5|8279.9|8278.6|8277.1|8275.6|234
1646288400000|2022-03-03 06:20:00|8278.1|8276.6|8277.6|8276.7|8279.2|8277.7|8277.5|8276.1|198
1646288700000|2022-03-03 06:25:00|8277.5|8276.6|8278.7|8277.2|8279.2|8278.1|8277.3|8276|193
1646289000000|2022-03-03 06:30:00|8278.7|8277.2|8279.4|8277.9|8279.5|8278|8276.9|8275.4|281
1646289300000|2022-03-03 06:35:00|8279.6|8278.1|8279.9|8278.4|8280.6|8279.1|8279.1|8277.6|251
1646289600000|2022-03-03 06:40:00|8280|8278.5|8281.3|8279.8|8281.5|8280|8280|8278.5|279
1646289900000|2022-03-03 06:45:00|8281.3|8279.8|8280.7|8279.2|8283.1|8281.6|8280.5|8279.1|226
1646290200000|2022-03-03 06:50:00|8280.4|8279.5|8279|8277.5|8280.8|8279.5|8278.7|8277.3|352
1646290500000|2022-03-03 06:55:00|8278.9|8277.4|8278.6|8277.1|8280.2|8278.7|8278|8276.6|348
1646290800000|2022-03-03 07:00:00|8278.5|8277|8277|8276.1|8279.1|8278|8276.5|8275.3|352
1646291100000|2022-03-03 07:05:00|8276.8|8275.9|8279.9|8278.4|8280.1|8278.8|8276.8|8275.5|272
1646291400000|2022-03-03 07:10:00|8279.8|8278.3|8280|8278.5|8281.1|8279.7|8279.4|8278|301
1646291700000|2022-03-03 07:15:00|8280.1|8278.6|8276.8|8275.3|8280.2|8279|8276.8|8275.3|287
1646292000000|2022-03-03 07:20:00|8276.9|8275.4|8278.5|8277|8278.5|8277.4|8276.4|8275.3|289
1646292300000|2022-03-03 07:25:00|8278.6|8277.1|8280.3|8278.8|8281.1|8279.9|8278|8276.8|333
1646292600000|2022-03-03 07:30:00|8280.2|8278.7|8282.3|8280.8|8282.8|8281.3|8279.9|8278.6|307
1646292900000|2022-03-03 07:35:00|8282|8281.1|8283.5|8282|8284.5|8283.3|8280.9|8279.6|361
1646293200000|2022-03-03 07:40:00|8283.4|8281.9|8285.1|8283.6|8285.6|8284.4|8282.4|8281.3|397
1646293500000|2022-03-03 07:45:00|8285|8283.5|8283.2|8282.3|8285.8|8284.5|8282|8280.8|458
1646293800000|2022-03-03 07:50:00|8283.1|8282.2|8282.9|8281.4|8283.6|8282.4|8281.7|8280.5|383
1646294100000|2022-03-03 07:55:00|8282.7|8281.8|8287.5|8286|8287.6|8286.5|8282.5|8281.2|440
1646294400000|2022-03-03 08:00:00|8287.6|8286.1|8286.4|8284.9|8289.4|8288.2|8286.4|8284.9|538
1646294700000|2022-03-03 08:05:00|8286.5|8285|8286.9|8285.4|8287|8285.7|8284.4|8283.1|439
1646295000000|2022-03-03 08:10:00|8286.8|8285.3|8287.2|8285.7|8289.7|8288.7|8285|8283.7|534
1646295300000|2022-03-03 08:15:00|8287|8285.5|8287.5|8286.6|8288.5|8287.2|8285.6|8284.3|480
1646295600000|2022-03-03 08:20:00|8287.4|8286.5|8285.6|8284.1|8288.2|8287.1|8284.5|8283.2|467
1646295900000|2022-03-03 08:25:00|8285.5|8284|8281.2|8280.3|8286.1|8284.9|8280.8|8279.5|489
1646296200000|2022-03-03 08:30:00|8281.1|8280.2|8280.2|8279.3|8284.8|8283.3|8279.2|8278.2|440
1646296500000|2022-03-03 08:35:00|8280.5|8279|8287.8|8286.3|8288.1|8287|8280.1|8279|524
1646296800000|2022-03-03 08:40:00|8287.4|8286.5|8288.5|8287|8290.3|8289|8286.9|8285.8|499
1646297100000|2022-03-03 08:45:00|8288.6|8287.1|8285.1|8283.6|8289.4|8288|8283.7|8282.5|523
1646297400000|2022-03-03 08:50:00|8285.2|8283.7|8283.9|8282.4|8285.4|8284.1|8283.1|8281.8|459
1646297700000|2022-03-03 08:55:00|8284|8282.5|8285.6|8284.1|8288.2|8287|8283.7|8282.4|509
1646298000000|2022-03-03 09:00:00|8285.7|8284.2|8284|8282.5|8287.2|8285.8|8283.8|8282.4|499
1646298300000|2022-03-03 09:05:00|8284.1|8282.6|8290.1|8288.6|8290.8|8289.7|8282|8280.8|558
1646298600000|2022-03-03 09:10:00|8290.2|8288.7|8287.5|8286.6|8290.2|8288.7|8286.4|8285.1|461
1646298900000|2022-03-03 09:15:00|8287.8|8286.3|8285.7|8284.2|8288.2|8287.1|8284.6|8283.1|517
1646299200000|2022-03-03 09:20:00|8285.6|8284.1|8284.2|8282.7|8285.7|8284.4|8281.6|8280.3|454
1646299500000|2022-03-03 09:25:00|8283.4|8282.5|8282.7|8281.2|8284.2|8282.7|8280.1|8278.9|482
1646299800000|2022-03-03 09:30:00|8282.8|8281.3|8283.2|8281.7|8284.8|8283.6|8281|8279.7|457
1646300100000|2022-03-03 09:35:00|8283.1|8281.6|8280.9|8279.4|8283.5|8282.3|8279.5|8278.2|471
1646300400000|2022-03-03 09:40:00|8281|8279.5|8279.8|8278.3|8281|8279.6|8277.8|8276.7|489
1646300700000|2022-03-03 09:45:00|8279.7|8278.2|8281.4|8280.5|8283.3|8282.2|8279.5|8278.2|445
1646301000000|2022-03-03 09:50:00|8281.8|8280.3|8285.1|8284.2|8285.7|8284.6|8281.1|8279.9|440
1646301300000|2022-03-03 09:55:00|8285.4|8283.9|8281.3|8279.8|8285.4|8284.1|8279.4|8277.9|601
1646301600000|2022-03-03 10:00:00|8281.1|8279.6|8283.2|8281.7|8283.3|8282.1|8278.7|8277.5|502
1646301900000|2022-03-03 10:05:00|8283|8282.1|8279.1|8278.2|8283.8|8282.6|8278.4|8277.2|515
1646302200000|2022-03-03 10:10:00|8279.2|8278.3|8280|8278.5|8280.1|8278.7|8276.9|8276|371
1646302500000|2022-03-03 10:15:00|8280.1|8278.6|8282.8|8281.9|8283.1|8282|8279.1|8277.9|302
1646302800000|2022-03-03 10:20:00|8282.9|8282|8286.2|8284.7|8286.3|8285|8282.3|8281.4|363
1646303100000|2022-03-03 10:25:00|8286.1|8284.6|8286.4|8284.9|8286.9|8285.7|8284.4|8283.1|353
1646303400000|2022-03-03 10:30:00|8286.5|8285|8287.3|8285.8|8288.9|8287.6|8286.1|8284.9|381
1646303700000|2022-03-03 10:35:00|8287.4|8285.9|8289.1|8287.6|8289.4|8288.2|8285.6|8284.4|480
1646304000000|2022-03-03 10:40:00|8289.2|8287.7|8285.4|8283.9|8289.6|8288.5|8284.7|8283.5|413
1646304300000|2022-03-03 10:45:00|8285.1|8284.2|8285.2|8283.7|8286.3|8285.1|8284|8282.8|362
1646304600000|2022-03-03 10:50:00|8285.3|8283.8|8284.3|8282.8|8286|8284.8|8283.1|8281.9|393
1646304900000|2022-03-03 10:55:00|8284.4|8282.9|8286.2|8284.7|8286.4|8285.2|8282.2|8281.1|366
1646305200000|2022-03-03 11:00:00|8286.1|8284.6|8286.3|8284.8|8288|8286.9|8285.2|8284.1|417
1646305500000|2022-03-03 11:05:00|8286.1|8285.2|8283.6|8282.7|8286.9|8285.8|8283.5|8282.3|457
1646305800000|2022-03-03 11:10:00|8284|8282.5|8282.7|8281.2|8284.9|8283.7|8282.1|8280.8|393
1646306100000|2022-03-03 11:15:00|8282.6|8281.1|8285.8|8284.9|8286.5|8285.3|8281.7|8280.5|467
1646306400000|2022-03-03 11:20:00|8285.9|8285|8289.4|8288.5|8289.7|8288.8|8284.5|8283.4|432
1646306700000|2022-03-03 11:25:00|8289.3|8288.4|8291.1|8289.6|8291.3|8290.2|8288.1|8286.9|349
1646307000000|2022-03-03 11:30:00|8291.2|8289.7|8292.1|8290.6|8292.8|8291.5|8290|8288.8|400
1646307300000|2022-03-03 11:35:00|8292.2|8290.7|8290.7|8289.2|8292.3|8291.1|8288.4|8287.2|477
1646307600000|2022-03-03 11:40:00|8290.8|8289.3|8291.4|8289.9|8291.5|8290.3|8288.5|8287.3|393
1646307900000|2022-03-03 11:45:00|8291.3|8289.8|8295.6|8294.7|8296.2|8295.2|8290.6|8289.4|491
1646308200000|2022-03-03 11:50:00|8295.9|8294.4|8295.1|8293.6|8296.8|8295.6|8294.5|8293.3|341
1646308500000|2022-03-03 11:55:00|8295.2|8293.7|8292.6|8291.7|8297.2|8296.3|8292.6|8291.4|499
1646308800000|2022-03-03 12:00:00|8292.7|8291.8|8290.9|8289.4|8293.4|8292.1|8289.1|8287.8|432
1646309100000|2022-03-03 12:05:00|8290.5|8289.6|8288|8286.5|8292.5|8291.3|8287.6|8286.4|430
1646309400000|2022-03-03 12:10:00|8287.9|8286.4|8289.8|8288.9|8290.4|8289.2|8286.3|8285.2|315
1646309700000|2022-03-03 12:15:00|8289.7|8288.8|8289.9|8289|8291.5|8290.3|8288|8287|389
1646310000000|2022-03-03 12:20:00|8289.8|8288.9|8288.9|8288|8291.3|8290.1|8287.4|8286.3|405
1646310300000|2022-03-03 12:25:00|8288.8|8287.9|8286.4|8284.9|8289.6|8288.3|8286.2|8284.8|277
1646310600000|2022-03-03 12:30:00|8286.5|8285|8286.8|8285.9|8288.8|8287.7|8285.3|8284|456
1646310900000|2022-03-03 12:35:00|8287.4|8286|8283.6|8282.1|8287.5|8286.2|8282|8280.9|484
1646311200000|2022-03-03 12:40:00|8283.3|8282.4|8282.2|8280.7|8284.5|8283.3|8281.3|8280.3|419
1646311500000|2022-03-03 12:45:00|8282|8280.5|8287.1|8285.6|8287.1|8285.8|8281.8|8280.5|427
1646311800000|2022-03-03 12:50:00|8287.2|8285.7|8283|8282.1|8287.2|8286|8282.9|8281.7|427
1646312100000|2022-03-03 12:55:00|8283.3|8281.8|8280.1|8279.2|8283.3|8282|8279.6|8278.5|516
1646312400000|2022-03-03 13:00:00|8280.5|8279|8279.1|8277.6|8280.7|8279.4|8278.2|8277.1|459
1646312700000|2022-03-03 13:05:00|8278.8|8277.9|8277.7|8276.2|8279.8|8278.6|8276.5|8275.3|446
1646313000000|2022-03-03 13:10:00|8277.8|8276.3|8277.7|8276.2|8278.5|8277.3|8276.4|8275.2|402
1646313300000|2022-03-03 13:15:00|8276.8|8275.9|8278.5|8277.6|8279.4|8278.5|8276.3|8275.1|380
1646313600000|2022-03-03 13:20:00|8278.2|8277.3|8276.7|8275.2|8280.9|8279.7|8276.3|8275.2|465
1646313900000|2022-03-03 13:25:00|8276.4|8275.5|8280.9|8276.6|8281.7|8278.9|8275.5|8274.3|458
1646314200000|2022-03-03 13:30:00|8281.3|8276.2|8277.1|8275.6|8281.5|8278.2|8276|8274.7|816
1646314500000|2022-03-03 13:35:00|8277|8275.5|8281.1|8279.6|8282|8280.5|8276.2|8274.7|650
1646314800000|2022-03-03 13:40:00|8281|8279.5|8283.7|8282.2|8285.1|8283.6|8280.6|8279.1|673
1646315100000|2022-03-03 13:45:00|8283.8|8282.3|8278.5|8277|8284.6|8283.3|8276.8|8275.7|406
1646315400000|2022-03-03 13:50:00|8278.6|8277.1|8280.2|8279.3|8282.5|8281.3|8277.9|8276.8|633
1646315700000|2022-03-03 13:55:00|8280.5|8279.6|8287|8285.5|8288.4|8286.9|8278.7|8277.6|614
1646316000000|2022-03-03 14:00:00|8286.9|8285.4|8283.9|8282.4|8287.5|8286|8281.6|8280.1|635
1646316300000|2022-03-03 14:05:00|8284|8282.5|8285.8|8284.3|8286.8|8285.3|8281|8279.5|627
1646316600000|2022-03-03 14:10:00|8285.4|8283.9|8284.9|8283.4|8287.6|8286.2|8284|8282.6|566
1646316900000|2022-03-03 14:15:00|8284.8|8283.3|8283.8|8282.3|8285.8|8284.3|8282.8|8281.3|503
1646317200000|2022-03-03 14:20:00|8283.9|8282.4|8285.3|8283.8|8285.3|8283.9|8280.1|8279.2|500
1646317500000|2022-03-03 14:25:00|8285.2|8283.7|8288.9|8287.4|8289.4|8288.2|8284.9|8283.7|490
1646317800000|2022-03-03 14:30:00|8288.8|8287.3|8290.6|8289.1|8291|8289.8|8287.8|8286.7|567
1646318100000|2022-03-03 14:35:00|8290.7|8289.2|8286.2|8284.7|8291.6|8290.4|8286|8284.5|479
1646318400000|2022-03-03 14:40:00|8286.4|8284.9|8288.2|8286.7|8289.1|8287.8|8285.1|8283.8|495
1646318700000|2022-03-03 14:45:00|8288|8286.5|8290.8|8289.3|8291.5|8290|8285.6|8284.3|597
1646319000000|2022-03-03 14:50:00|8290.9|8289.4|8293.4|8291.9|8294.9|8293.8|8289.9|8288.6|578
1646319300000|2022-03-03 14:55:00|8293.1|8292.2|8293|8290.5|8293.9|8292.3|8288|8286.5|561
1646319600000|2022-03-03 15:00:00|8293.8|8289.9|8290.5|8289|8295.2|8291.5|8288|8286.5|1095
1646319900000|2022-03-03 15:05:00|8290.4|8288.9|8292.5|8291|8294.5|8293|8290.2|8288.7|750
1646320200000|2022-03-03 15:10:00|8292.7|8291.2|8291.8|8290.3|8294.3|8292.8|8291.6|8290.1|640
1646320500000|2022-03-03 15:15:00|8291.7|8290.2|8294|8292.5|8294.8|8293.6|8291.1|8289.7|462
1646320800000|2022-03-03 15:20:00|8294.1|8292.6|8287.4|8285.9|8294.1|8292.8|8287|8285.5|591
1646321100000|2022-03-03 15:25:00|8287.3|8285.8|8285.6|8284.1|8290.8|8289.3|8284.5|8283|603
1646321400000|2022-03-03 15:30:00|8285.3|8283.8|8284.2|8282.7|8285.9|8284.4|8282.5|8281|556
1646321700000|2022-03-03 15:35:00|8284.1|8282.6|8286.4|8284.9|8288.8|8287.3|8283|8281.6|508
1646322000000|2022-03-03 15:40:00|8286.3|8284.8|8288.7|8287.2|8288.9|8287.4|8284.7|8283.5|562
1646322300000|2022-03-03 15:45:00|8288.8|8287.3|8289.3|8287.8|8291.3|8290.2|8287.1|8285.9|471
1646322600000|2022-03-03 15:50:00|8289.2|8287.7|8292.7|8291.2|8295|8293.8|8288.7|8287.5|496
1646322900000|2022-03-03 15:55:00|8292.6|8291.1|8293.2|8291.7|8294.9|8293.6|8291.9|8290.5|609
1646323200000|2022-03-03 16:00:00|8293|8291.5|8290.4|8288.9|8293.2|8291.7|8289|8287.5|533
1646323500000|2022-03-03 16:05:00|8290.3|8288.8|8286.3|8285.4|8291.9|8290.8|8283.7|8282.3|692
1646323800000|2022-03-03 16:10:00|8286.1|8285.2|8284.9|8283.4|8290.7|8289.2|8284.9|8283.4|596
1646324100000|2022-03-03 16:15:00|8285|8283.5|8282.3|8280.8|8285.3|8283.8|8281.9|8280.4|687
1646324400000|2022-03-03 16:20:00|8282.1|8280.6|8283.4|8281.9|8283.6|8282.1|8278.4|8277.5|537
1646324700000|2022-03-03 16:25:00|8283.5|8282|8283|8281.5|8285.1|8284.1|8281|8279.7|500
1646325000000|2022-03-03 16:30:00|8283.1|8281.6|8284.9|8284|8285.4|8284.1|8281.9|8280.6|485
1646325300000|2022-03-03 16:35:00|8284.8|8283.9|8284.3|8282.8|8288.3|8287.1|8284|8282.7|471
1646325600000|2022-03-03 16:40:00|8284.2|8283.3|8286.4|8284.9|8286.4|8285.3|8282.7|8281.4|480
1646325900000|2022-03-03 16:45:00|8286.2|8284.7|8289.4|8287.9|8289.5|8288.3|8285.6|8284.4|310
1646326200000|2022-03-03 16:50:00|8289.6|8288.1|8292.2|8290.7|8292.8|8291.4|8289.4|8288.1|401
1646326500000|2022-03-03 16:55:00|8292.3|8290.8|8296.8|8295.3|8300.5|8299.3|8291.2|8290|644
1646326800000|2022-03-03 17:00:00|8296.9|8295.4|8288.6|8287.1|8296.9|8295.4|8288.1|8287.1|586
1646327100000|2022-03-03 17:05:00|8288.7|8287.2|8286.3|8284.8|8289.1|8287.9|8284.8|8283.6|535
1646327400000|2022-03-03 17:10:00|8286.4|8284.9|8288.8|8287.3|8289|8287.5|8285|8283.5|340
1646327700000|2022-03-03 17:15:00|8288.7|8287.2|8286.9|8285.4|8290.5|8289.3|8286.6|8285.1|395
1646328000000|2022-03-03 17:20:00|8287.1|8285.6|8286.6|8285.1|8288.8|8287.5|8286.2|8284.7|431
1646328300000|2022-03-03 17:25:00|8286.7|8285.2|8287.4|8285.9|8288.5|8287.2|8283.8|8282.7|491
1646328600000|2022-03-03 17:30:00|8287.3|8285.8|8290.1|8288.6|8294.8|8293.3|8286.1|8284.6|1160
1646328900000|2022-03-03 17:35:00|8290.3|8288.8|8289.5|8288|8294.2|8292.7|8288.6|8287.1|1171
1646329200000|2022-03-03 17:40:00|8289.7|8288.2|8288.8|8287.3|8289.8|8288.3|8287.3|8285.8|703
1646329500000|2022-03-03 17:45:00|8288.9|8287.4|8288.7|8287.2|8289.2|8287.7|8286.6|8285.1|891
1646329800000|2022-03-03 17:50:00|8288.8|8287.3|8287.1|8285.6|8289.7|8288.2|8285.9|8284.4|705
1646330100000|2022-03-03 17:55:00|8287.2|8285.7|8288.8|8287.3|8289.7|8288.2|8287|8285.5|666
1646330400000|2022-03-03 18:00:00|8288.9|8287.4|8289.4|8287.9|8290.6|8289.3|8287.4|8285.9|381
1646330700000|2022-03-03 18:05:00|8289.5|8288|8290.2|8288.7|8290.5|8289|8287.5|8286.3|380
1646331000000|2022-03-03 18:10:00|8290.1|8288.6|8291.1|8289.6|8291.9|8290.7|8288.9|8287.6|367
1646331300000|2022-03-03 18:15:00|8291|8289.5|8292|8290.5|8293.2|8292|8290.6|8289.3|388
1646331600000|2022-03-03 18:20:00|8291.7|8290.8|8294.9|8293.4|8295.3|8294.1|8291.6|8290.4|290
1646331900000|2022-03-03 18:25:00|8294.8|8293.3|8292.9|8291.4|8295.6|8294.4|8292.3|8291|357
1646332200000|2022-03-03 18:30:00|8292.8|8291.3|8291.5|8290|8293.6|8292.3|8291.5|8290|379
1646332500000|2022-03-03 18:35:00|8291.3|8289.8|8286.6|8285.7|8291.4|8290.1|8286.5|8285.2|364
1646332800000|2022-03-03 18:40:00|8287|8285.5|8287.9|8286.4|8287.9|8286.8|8285.8|8284.6|339
1646333100000|2022-03-03 18:45:00|8288|8286.5|8287.8|8286.3|8289.2|8288|8287.5|8286.2|212
1646333400000|2022-03-03 18:50:00|8287.9|8286.9|8289.6|8288.1|8290.9|8289.7|8287.9|8286.4|267
1646333700000|2022-03-03 18:55:00|8289.7|8288.2|8286.6|8285.1|8290.4|8289.2|8286.1|8284.9|317
1646334000000|2022-03-03 19:00:00|8286.5|8285|8287.8|8286.3|8288.3|8286.8|8286.1|8284.6|412
1646334300000|2022-03-03 19:05:00|8287.9|8286.4|8285.3|8283.8|8288.3|8286.8|8285.2|8283.7|366
1646334600000|2022-03-03 19:10:00|8285.4|8283.9|8286|8284.5|8287|8285.5|8285.1|8283.6|403
1646334900000|2022-03-03 19:15:00|8285.6|8284.7|8284.8|8283.3|8286.3|8285|8284|8282.8|235
1646335200000|2022-03-03 19:20:00|8284.7|8283.2|8287.6|8286.1|8287.6|8286.1|8284.4|8283.1|274
1646335500000|2022-03-03 19:25:00|8287.4|8285.9|8287.7|8286.2|8288.3|8287.2|8286.5|8285.1|272
1646335800000|2022-03-03 19:30:00|8287.8|8286.3|8287.3|8285.8|8288|8286.5|8286.3|8284.8|299
1646336100000|2022-03-03 19:35:00|8287.4|8285.9|8288|8286.5|8288|8286.5|8286.1|8284.6|401
1646336400000|2022-03-03 19:40:00|8288.1|8286.6|8288.5|8287|8288.9|8287.4|8287.1|8285.6|264
1646336700000|2022-03-03 19:45:00|8288.1|8287.2|8289.5|8288|8289.6|8288.3|8287|8285.8|254
1646337000000|2022-03-03 19:50:00|8289.2|8288.3|8290.5|8289|8290.9|8289.7|8289.1|8287.8|249
1646337300000|2022-03-03 19:55:00|8290.1|8289.2|8293.2|8291.7|8293.6|8292.4|8289.8|8288.6|346
1646337600000|2022-03-03 20:00:00|8292.8|8291.9|8291.8|8290.3|8294.8|8293.5|8290.5|8289|427
1646337900000|2022-03-03 20:05:00|8291.9|8290.4|8291.4|8289.9|8292.2|8290.8|8291.1|8289.6|235
1646338200000|2022-03-03 20:10:00|8291.1|8290.2|8291.3|8289.8|8292.3|8291.1|8290.6|8289.1|295
1646338500000|2022-03-03 20:15:00|8291.4|8289.9|8291|8290.1|8292.6|8291.4|8290.1|8289|276
1646338800000|2022-03-03 20:20:00|8291.3|8289.8|8292.6|8291.1|8293.5|8292.3|8291.1|8289.8|324
1646339100000|2022-03-03 20:25:00|8292.5|8291|8293.2|8291.7|8293.5|8292.2|8292|8290.8|276
1646339400000|2022-03-03 20:30:00|8293.3|8291.8|8293.9|8292.4|8294.2|8292.9|8292.5|8291.3|281
1646339700000|2022-03-03 20:35:00|8293.8|8292.3|8293.6|8292.1|8295.2|8294|8293.4|8292|234
1646340000000|2022-03-03 20:40:00|8293.7|8292.2|8291.5|8290|8294.2|8292.9|8291.4|8289.9|221
1646340300000|2022-03-03 20:45:00|8291.6|8290.1|8292.1|8290.6|8292.4|8291|8291.1|8289.9|250
1646340600000|2022-03-03 20:50:00|8292.2|8290.7|8292.7|8291.2|8293.2|8291.9|8291.7|8290.2|305
1646340900000|2022-03-03 20:55:00|8292.6|8291.1|8294.6|8293.1|8294.9|8293.7|8292.2|8290.7|401
1646341200000|2022-03-03 21:00:00|8294.7|8293.2|8292.3|8290.8|8295.2|8293.7|8292.2|8290.7|499
1646341500000|2022-03-03 21:05:00|8292.4|8290.9|8291.2|8289.7|8292.4|8290.9|8291|8289.5|313
1646341800000|2022-03-03 21:10:00|8291.1|8289.6|8291.2|8289.7|8291.5|8290.2|8290.3|8288.8|246
1646342100000|2022-03-03 21:15:00|8291.2|8289.7|8291.5|8290|8291.6|8290.3|8290.3|8288.9|157
1646342400000|2022-03-03 21:20:00|8291.7|8290.2|8290.7|8289.2|8292.5|8291|8290.1|8288.9|135
1646342700000|2022-03-03 21:25:00|8290.8|8289.3|8290.9|8289.4|8291.2|8289.7|8290.1|8288.7|131
1646343000000|2022-03-03 21:30:00|8291|8289.5|8289.6|8288.1|8291.6|8290.1|8289.5|8288|134
1646343300000|2022-03-03 21:35:00|8289.7|8288.2|8293.5|8292|8293.6|8292.1|8289.7|8288.2|196
1646343600000|2022-03-03 21:40:00|8293.4|8291.9|8291.1|8289.6|8293.6|8292.1|8290.8|8289.3|139
1646343900000|2022-03-03 21:45:00|8291.2|8289.7|8291.1|8289.6|8292.6|8291.1|8291.1|8289.6|197
1646344200000|2022-03-03 21:50:00|8291.2|8289.7|8290.9|8289.4|8291.8|8290.3|8290.6|8289|196
1646344500000|2022-03-03 21:55:00|8290.5|8289|8294.7|8283.7|8295.6|8289.6|8290.5|8283.6|612
1646344800000|2022-03-03 22:00:00|8294.5|8283.5|8294.8|8283.8|8295|8284|8290.8|8279.8|54
1646345100000|2022-03-03 22:05:00|8295.1|8284.1|8294.7|8283.7|8296.1|8285.1|8293.9|8282.9|61
1646345400000|2022-03-03 22:10:00|8295.7|8285.3|8295.5|8284.5|8296.8|8286|8293.2|8282.2|193
1646345700000|2022-03-03 22:15:00|8295.7|8284.7|8293.8|8286.5|8296|8287.2|8293.2|8282.7|172
1646346000000|2022-03-03 22:20:00|8293.9|8286.4|8293.8|8283.8|8295.9|8287.4|8292.5|8283.1|161
1646346300000|2022-03-03 22:25:00|8293.6|8284.3|8296.7|8285.7|8300.7|8289.7|8290.6|8280.7|325
1646346600000|2022-03-03 22:30:00|8295.8|8285|8295.9|8288.6|8298.4|8288.8|8290.4|8283.2|373
1646346900000|2022-03-03 22:35:00|8296.7|8287.9|8296.5|8286.8|8298.1|8289.6|8294.7|8286.3|235
1646347200000|2022-03-03 22:40:00|8296.4|8287|8296.3|8288|8297.9|8289.2|8294.9|8286.2|250
1646347500000|2022-03-03 22:45:00|8295.9|8288.1|8295.8|8286.8|8298|8289.1|8293|8284.5|218
1646347800000|2022-03-03 22:50:00|8295.6|8287|8295.8|8289|8298.8|8289.8|8293.2|8286|279
1646348100000|2022-03-03 22:55:00|8296.4|8289.7|8297.5|8286.5|8299.4|8289.7|8295.4|8286.3|284
1646348400000|2022-03-03 23:00:00|8297.4|8286.8|8292.1|8290.6|8298.5|8291.8|8292.1|8286.6|622
1646348700000|2022-03-03 23:05:00|8292.7|8290.2|8293|8290.6|8293.7|8291|8292|8289.6|486
1646349000000|2022-03-03 23:10:00|8292.9|8290.5|8292.7|8290.5|8293.4|8290.8|8291.7|8289.5|259
1646349300000|2022-03-03 23:15:00|8293|8290.6|8291|8289.5|8293.2|8291.7|8290.9|8289.4|187
1646349600000|2022-03-03 23:20:00|8291.1|8289.6|8290.9|8289.4|8291.6|8290.1|8290.3|8288.8|213
1646349900000|2022-03-03 23:25:00|8290.8|8289.3|8291.1|8289.6|8291.3|8289.8|8290.1|8288.6|188
1646350200000|2022-03-03 23:30:00|8291.2|8289.7|8290.3|8288.8|8291.3|8289.8|8290|8288.5|167
1646350500000|2022-03-03 23:35:00|8290|8288.5|8291.2|8289.7|8291.2|8289.7|8289.9|8288.4|123
1646350800000|2022-03-03 23:40:00|8291.1|8289.6|8291.3|8289.8|8292.2|8290.7|8290.9|8289.4|172
1646351100000|2022-03-03 23:45:00|8291|8289.5|8290|8288.5|8291.3|8289.8|8289.7|8288.2|173
1646351400000|2022-03-03 23:50:00|8290.1|8288.6|8291.2|8289.7|8291.2|8289.7|8289.7|8288.2|144
1646351700000|2022-03-03 23:55:00|8291.1|8289.6|8289.4|8287.9|8291.5|8290|8289.2|8287.7|130
1646352000000|2022-03-04 00:00:00|8289.3|8287.8|8290.9|8289.4|8291.1|8289.6|8289.1|8287.6|247
1646352300000|2022-03-04 00:05:00|8291|8289.5|8287.9|8286.4|8291.3|8289.8|8287.6|8286.1|424
1646352600000|2022-03-04 00:10:00|8287.8|8286.3|8286.6|8285.1|8288.3|8286.8|8286|8284.5|446
1646352900000|2022-03-04 00:15:00|8286.7|8285.2|8279.4|8277.9|8287.2|8285.7|8279.3|8277.8|580
1646353200000|2022-03-04 00:20:00|8279.3|8277.8|8274.7|8273.2|8281.1|8279.6|8272.4|8270.9|592
1646353500000|2022-03-04 00:25:00|8274.6|8273.1|8273.4|8271.9|8275|8273.5|8270.7|8269.2|550
1646353800000|2022-03-04 00:30:00|8273.6|8272.1|8271.8|8270.3|8275.8|8274.3|8271|8269.5|677
1646354100000|2022-03-04 00:35:00|8271.7|8270.2|8265.6|8264.1|8273.5|8272|8264.9|8263.4|962
1646354400000|2022-03-04 00:40:00|8265.7|8264.2|8265.8|8264.3|8269.5|8268|8264.9|8263.4|825
1646354700000|2022-03-04 00:45:00|8266.3|8264.8|8267.8|8266.3|8270|8268.5|8265.6|8264.1|482
1646355000000|2022-03-04 00:50:00|8267.7|8266.2|8265.8|8264.3|8269.1|8267.6|8265.1|8263.6|508
1646355300000|2022-03-04 00:55:00|8265.6|8264.1|8266.4|8264.9|8269|8267.5|8265.1|8263.6|409
1646355600000|2022-03-04 01:00:00|8266.4|8264.9|8272.9|8271.4|8276.1|8273.3|8266.4|8264.9|1039
1646355900000|2022-03-04 01:05:00|8272.8|8271.3|8267|8265.5|8272.9|8271.4|8266.8|8265.3|870
1646356200000|2022-03-04 01:10:00|8267.1|8265.6|8265.4|8263.9|8268.5|8267|8264.8|8263.3|729
1646356500000|2022-03-04 01:15:00|8265.5|8264|8265.6|8264.1|8268.2|8266.7|8264.9|8263.4|651
1646356800000|2022-03-04 01:20:00|8265.7|8264.2|8265|8263.5|8267.3|8265.8|8264.6|8263.1|680
1646357100000|2022-03-04 01:25:00|8265.1|8263.6|8267.4|8265.9|8268.6|8267.1|8265.1|8263.6|694
1646357400000|2022-03-04 01:30:00|8267.5|8266|8265.8|8264.3|8268|8266.5|8264.8|8263.3|594
1646357700000|2022-03-04 01:35:00|8265.9|8264.4|8264.8|8263.3|8267.2|8265.7|8264.5|8263|698
1646358000000|2022-03-04 01:40:00|8264.7|8263.2|8264.8|8263.3|8266.8|8265.3|8264.4|8262.9|424
1646358300000|2022-03-04 01:45:00|8264.9|8263.4|8270.7|8269.2|8271|8269.5|8264.8|8263.3|583
1646358600000|2022-03-04 01:50:00|8270.8|8269.3|8274.5|8273|8277.7|8276.2|8270.7|8269.2|1070
1646358900000|2022-03-04 01:55:00|8274.6|8273.1|8279.5|8278|8280.6|8279.1|8274.1|8272.6|708
1646359200000|2022-03-04 02:00:00|8279.6|8278.1|8278.1|8276.6|8280|8278.5|8277.5|8276|396
1646359500000|2022-03-04 02:05:00|8278.2|8276.7|8277.1|8275.6|8278.9|8277.4|8276|8274.8|397
1646359800000|2022-03-04 02:10:00|8277|8275.5|8276.4|8274.9|8277.4|8275.9|8275.3|8273.8|265
1646360100000|2022-03-04 02:15:00|8276.5|8275|8275.3|8273.8|8276.7|8275.2|8273.6|8272.3|319
1646360400000|2022-03-04 02:20:00|8275.2|8273.7|8274.5|8273|8276.5|8275|8273.8|8272.3|327
1646360700000|2022-03-04 02:25:00|8274.4|8272.9|8275.2|8273.7|8275.4|8273.9|8273.4|8271.9|329
1646361000000|2022-03-04 02:30:00|8275.3|8273.8|8273.2|8271.7|8275.5|8274|8272.9|8271.4|364
1646361300000|2022-03-04 02:35:00|8273.3|8271.8|8273|8271.5|8274.1|8272.6|8271.4|8269.9|387
1646361600000|2022-03-04 02:40:00|8273.1|8271.6|8270.9|8269.4|8273.2|8271.9|8270.8|8269.3|357
1646361900000|2022-03-04 02:45:00|8270.8|8269.3|8270.1|8268.6|8271.4|8269.9|8269.7|8268.2|342
1646362200000|2022-03-04 02:50:00|8269.9|8268.4|8269.7|8268.2|8270.3|8269|8268|8266.5|339
1646362500000|2022-03-04 02:55:00|8269.4|8267.9|8270|8268.5|8270.3|8268.8|8268.2|8266.7|256
1646362800000|2022-03-04 03:00:00|8269.9|8268.4|8268.4|8266.9|8270|8268.5|8267.7|8266.2|365
1646363100000|2022-03-04 03:05:00|8268.3|8266.8|8268|8266.5|8268.4|8266.9|8264.7|8263.2|442
1646363400000|2022-03-04 03:10:00|8268.1|8266.6|8267.6|8266.1|8268.4|8266.9|8266.1|8264.8|274
1646363700000|2022-03-04 03:15:00|8267.8|8266.3|8267.1|8265.6|8268.4|8266.9|8266.2|8264.7|294
1646364000000|2022-03-04 03:20:00|8267.2|8265.7|8266.1|8264.6|8267.3|8265.8|8265.1|8263.6|271
1646364300000|2022-03-04 03:25:00|8266|8264.5|8267.5|8266|8267.8|8266.4|8265.9|8264.4|261
1646364600000|2022-03-04 03:30:00|8267.6|8266.1|8268|8266.5|8268.2|8266.7|8266.8|8265.3|223
1646364900000|2022-03-04 03:35:00|8268.1|8266.6|8267.1|8265.6|8268.1|8266.6|8266.5|8265|257
1646365200000|2022-03-04 03:40:00|8267|8265.5|8266.7|8265.2|8267.3|8266|8266|8264.6|236
1646365500000|2022-03-04 03:45:00|8266.6|8265.1|8266.7|8265.2|8267|8265.5|8265.4|8263.9|190
1646365800000|2022-03-04 03:50:00|8266.8|8265.3|8267.7|8266.2|8267.8|8266.3|8266.6|8265.1|298
1646366100000|2022-03-04 03:55:00|8267.8|8266.3|8268.7|8267.2|8268.9|8267.6|8266.8|8265.5|245
1646366400000|2022-03-04 04:00:00|8268.4|8266.9|8269.4|8267.9|8269.5|8268|8267.8|8266.5|231
1646366700000|2022-03-04 04:05:00|8269.5|8268|8269.1|8267.6|8269.7|8268.5|8268.2|8266.7|241
1646367000000|2022-03-04 04:10:00|8269|8267.5|8268.5|8267|8269.7|8268.4|8268.3|8266.9|197
1646367300000|2022-03-04 04:15:00|8268.4|8266.9|8269.7|8268.2|8269.7|8268.2|8268.3|8266.9|180
1646367600000|2022-03-04 04:20:00|8269.3|8268.4|8269.6|8268.1|8270.4|8269.2|8269.2|8267.7|195
1646367900000|2022-03-04 04:25:00|8269.5|8268|8269.3|8267.8|8270|8268.5|8268.5|8267.2|202
1646368200000|2022-03-04 04:30:00|8269.4|8267.9|8270.1|8268.6|8270.3|8269|8268.7|8267.2|369
1646368500000|2022-03-04 04:35:00|8270.2|8268.7|8271.1|8269.6|8271.2|8269.7|8270|8268.5|353
1646368800000|2022-03-04 04:40:00|8271|8269.5|8270|8268.5|8271.5|8270.1|8269.8|8268.3|396
1646369100000|2022-03-04 04:45:00|8269.8|8268.3|8270.4|8268.9|8270.6|8269.3|8267.7|8266.3|253
1646369400000|2022-03-04 04:50:00|8270.6|8269.1|8269.6|8268.1|8270.8|8269.3|8269|8267.9|240
1646369700000|2022-03-04 04:55:00|8269.1|8268.2|8271.4|8269.9|8271.7|8270.5|8268.5|8267.4|280
1646370000000|2022-03-04 05:00:00|8271.3|8269.8|8271.6|8270.1|8271.8|8270.5|8270.5|8269.2|312
1646370300000|2022-03-04 05:05:00|8271.5|8270|8271.4|8269.9|8272.2|8270.8|8270|8268.7|255
1646370600000|2022-03-04 05:10:00|8271.3|8269.8|8271.3|8269.8|8271.8|8270.5|8270.6|8269.1|201
1646370900000|2022-03-04 05:15:00|8271.4|8269.9|8270.4|8268.9|8271.4|8269.9|8269.8|8268.5|224
1646371200000|2022-03-04 05:20:00|8270.5|8269|8268.7|8267.2|8270.5|8269|8268.6|8267.1|216
1646371500000|2022-03-04 05:25:00|8268.8|8267.3|8268.5|8267|8269|8267.5|8267.7|8266.2|216
1646371800000|2022-03-04 05:30:00|8268.4|8266.9|8268|8266.5|8269.4|8267.9|8268|8266.5|226
1646372100000|2022-03-04 05:35:00|8268.1|8266.6|8268.7|8267.2|8269|8267.5|8268.1|8266.6|188
1646372400000|2022-03-04 05:40:00|8268.6|8267.1|8269.3|8267.8|8269.3|8267.8|8268.1|8266.6|144
1646372700000|2022-03-04 05:45:00|8269.2|8267.7|8267.7|8266.8|8269.2|8267.7|8267.3|8266.4|245
1646373000000|2022-03-04 05:50:00|8268|8266.5|8268|8266.5|8268.9|8267.5|8267.1|8265.9|200
1646373300000|2022-03-04 05:55:00|8268.1|8266.6|8269.3|8267.8|8269.8|8268.5|8268|8266.6|286
1646373600000|2022-03-04 06:00:00|8269.2|8267.7|8267.6|8266.1|8269.5|8268|8267.2|8266.1|272
1646373900000|2022-03-04 06:05:00|8267.7|8266.2|8266.9|8265.4|8268.2|8266.9|8266.4|8265|272
1646374200000|2022-03-04 06:10:00|8267|8265.5|8265.6|8264.1|8267.1|8265.6|8265|8263.6|212
1646374500000|2022-03-04 06:15:00|8265.7|8264.2|8265.4|8263.9|8266|8264.8|8264.8|8263.6|156
1646374800000|2022-03-04 06:20:00|8265.3|8263.8|8266.7|8265.8|8266.7|8265.8|8265|8263.8|196
1646375100000|2022-03-04 06:25:00|8266.9|8265.4|8266.8|8265.3|8267.5|8266|8265.8|8264.6|202
1646375400000|2022-03-04 06:30:00|8266.7|8265.2|8266|8264.5|8268|8266.7|8265.7|8264.4|213
1646375700000|2022-03-04 06:35:00|8266.1|8264.6|8266.9|8265.4|8267|8265.5|8266|8264.5|133
1646376000000|2022-03-04 06:40:00|8267|8265.5|8265.7|8264.2|8267.1|8265.6|8265.3|8263.8|216
1646376300000|2022-03-04 06:45:00|8265.5|8264|8264.8|8263.3|8265.7|8264.5|8262.6|8261.3|321
1646376600000|2022-03-04 06:50:00|8264.7|8263.2|8263.6|8262.1|8265.9|8264.7|8262.7|8261.4|343
1646376900000|2022-03-04 06:55:00|8263.3|8262.4|8262.3|8260.8|8264.8|8263.3|8261.8|8260.5|342
1646377200000|2022-03-04 07:00:00|8262.1|8260.6|8262.8|8261.3|8263.5|8262.2|8262.1|8260.6|312
1646377500000|2022-03-04 07:05:00|8262.9|8261.4|8264.3|8263.4|8265.1|8263.9|8262.5|8261.2|328
1646377800000|2022-03-04 07:10:00|8264.4|8263.5|8264.7|8263.2|8265.5|8264.2|8263.2|8262|510
1646378100000|2022-03-04 07:15:00|8264.6|8263.7|8263.6|8262.1|8265|8264.1|8262.3|8261.1|361
1646378400000|2022-03-04 07:20:00|8263.5|8262|8262.5|8261|8264.8|8263.5|8262.1|8260.8|389
1646378700000|2022-03-04 07:25:00|8262.4|8260.9|8263.3|8261.8|8263.7|8262.3|8261.4|8260.2|401
1646379000000|2022-03-04 07:30:00|8263.1|8261.6|8264|8262.5|8264.5|8263.3|8261.9|8260.8|426
1646379300000|2022-03-04 07:35:00|8263.9|8262.4|8263.8|8262.9|8264.5|8263.1|8262.7|8261.5|361
1646379600000|2022-03-04 07:40:00|8263.7|8262.8|8263.7|8262.2|8265.5|8264.1|8262.9|8261.6|326
1646379900000|2022-03-04 07:45:00|8263.9|8262.4|8264.9|8263.4|8266.4|8265.3|8263.7|8262.2|400
1646380200000|2022-03-04 07:50:00|8265|8263.5|8265.3|8263.8|8266.4|8265.1|8263.8|8262.6|470
1646380500000|2022-03-04 07:55:00|8265.4|8263.9|8265.8|8264.3|8267.3|8266.2|8264.8|8263.6|426
1646380800000|2022-03-04 08:00:00|8265.9|8265|8268.2|8266.7|8270.1|8268.6|8265.4|8264.3|574
1646381100000|2022-03-04 08:05:00|8267.9|8267|8267.5|8266|8269.5|8268.4|8266.1|8264.9|478
1646381400000|2022-03-04 08:10:00|8267.3|8266.4|8269.9|8269|8270.3|8269.1|8266.9|8265.7|442
1646381700000|2022-03-04 08:15:00|8270.3|8268.8|8271.6|8270.1|8272.8|8271.7|8269.2|8267.9|393
1646382000000|2022-03-04 08:20:00|8271.2|8270.3|8271.1|8269.6|8271.4|8270.3|8265.7|8264.3|546
1646382300000|2022-03-04 08:25:00|8271|8269.5|8269.9|8269|8273.3|8272.2|8269.2|8268|535
1646382600000|2022-03-04 08:30:00|8270.2|8268.7|8271|8269.5|8272.2|8271.1|8268.8|8267.4|500
1646382900000|2022-03-04 08:35:00|8270.9|8269.4|8274.1|8273.2|8275.3|8274.1|8270.3|8269.1|437
1646383200000|2022-03-04 08:40:00|8274.2|8273.3|8271.9|8270.4|8276.9|8275.7|8271.4|8270.3|411
1646383500000|2022-03-04 08:45:00|8272|8270.5|8273.7|8272.2|8275.6|8274.4|8270|8268.8|433
1646383800000|2022-03-04 08:50:00|8273.9|8272.4|8274.7|8273.2|8275.6|8274.3|8271|8269.7|450
1646384100000|2022-03-04 08:55:00|8274.8|8273.3|8274|8272.5|8276.1|8275|8273.7|8272.4|389
1646384400000|2022-03-04 09:00:00|8274.1|8272.6|8278.8|8277.9|8279.7|8278.5|8274.1|8272.6|395
1646384700000|2022-03-04 09:05:00|8279.2|8277.7|8282|8281.1|8283.3|8282|8278.6|8277.4|482
1646385000000|2022-03-04 09:10:00|8281.9|8281|8279.4|8278.5|8281.9|8281|8279.2|8278|339
1646385300000|2022-03-04 09:15:00|8279.3|8278.4|8280.8|8279.3|8282|8280.8|8279.3|8278.2|360
1646385600000|2022-03-04 09:20:00|8280.7|8279.2|8279.1|8278.2|8282|8280.8|8279.1|8277.9|428
1646385900000|2022-03-04 09:25:00|8279.4|8277.9|8276.8|8275.3|8280.7|8279.5|8275.7|8274.5|377
1646386200000|2022-03-04 09:30:00|8277|8275.5|8275.5|8274|8277.4|8275.9|8273.8|8272.6|392
1646386500000|2022-03-04 09:35:00|8275.2|8274.3|8275.7|8274.2|8276.1|8274.8|8273.4|8272.3|318
1646386800000|2022-03-04 09:40:00|8275.2|8274.3|8275.2|8274.3|8276|8274.9|8272.3|8271.1|399
1646387100000|2022-03-04 09:45:00|8275.3|8274.4|8276.7|8275.8|8277.7|8276.7|8272.2|8270.9|359
1646387400000|2022-03-04 09:50:00|8276.3|8275.4|8283.6|8282.7|8284|8282.7|8276.3|8275.1|399
1646387700000|2022-03-04 09:55:00|8283.9|8282.4|8279.3|8277.8|8285.5|8284.3|8279.2|8277.7|465
1646388000000|2022-03-04 10:00:00|8279.2|8277.7|8279.1|8277.6|8282.7|8281.5|8278.8|8277.5|436
1646388300000|2022-03-04 10:05:00|8279.2|8277.7|8277.1|8275.6|8281.2|8280.1|8276.2|8275|480
1646388600000|2022-03-04 10:10:00|8277.2|8275.7|8277.7|8276.8|8278.8|8277.5|8274|8272.6|534
1646388900000|2022-03-04 10:15:00|8278|8276.5|8276.8|8275.9|8279.9|8278.7|8275.2|8274|445
1646389200000|2022-03-04 10:20:00|8276.9|8276|8275.7|8274.8|8280.5|8279|8274.4|8273.3|510
1646389500000|2022-03-04 10:25:00|8276|8274.5|8274|8272.5|8277.1|8276|8272.3|8271.1|540
1646389800000|2022-03-04 10:30:00|8273.9|8272.4|8269.4|8268.5|8273.9|8272.4|8269.4|8268.2|459
1646390100000|2022-03-04 10:35:00|8269.5|8268.6|8267.7|8266.8|8270.1|8268.9|8266.8|8265.7|442
1646390400000|2022-03-04 10:40:00|8267.8|8266.9|8266.3|8265.4|8269.3|8268.2|8265.7|8264.5|400
1646390700000|2022-03-04 10:45:00|8266.6|8265.1|8266.8|8265.9|8267.3|8266.1|8263.9|8262.5|374
1646391000000|2022-03-04 10:50:00|8266.7|8265.8|8264.9|8264|8267.1|8265.9|8264.7|8263.5|359
1646391300000|2022-03-04 10:55:00|8265.1|8264.2|8264.8|8263.3|8266.6|8265.4|8263.4|8262.3|371
1646391600000|2022-03-04 11:00:00|8264.7|8263.2|8265.3|8263.8|8267.9|8266.4|8263.8|8262.6|491
1646391900000|2022-03-04 11:05:00|8265|8264.1|8264.4|8262.9|8266.4|8265.3|8263.6|8262.4|475
1646392200000|2022-03-04 11:10:00|8264.3|8262.8|8264.6|8263.1|8264.6|8263.4|8261.1|8259.6|522
1646392500000|2022-03-04 11:15:00|8264.8|8263.3|8263.9|8262.4|8266.7|8265.6|8261.7|8260.5|575
1646392800000|2022-03-04 11:20:00|8263.8|8262.3|8262|8260.5|8263.9|8262.5|8261.2|8259.9|534
1646393100000|2022-03-04 11:25:00|8262.1|8260.6|8262.4|8261.5|8264.4|8263.2|8261.5|8260.2|354
1646393400000|2022-03-04 11:30:00|8262.9|8261.4|8262.1|8260.6|8263.2|8262.1|8261.1|8260.2|360
1646393700000|2022-03-04 11:35:00|8262.2|8260.7|8261.6|8260.7|8262.3|8261.2|8261.2|8260|421
1646394000000|2022-03-04 11:40:00|8261.5|8260.6|8262.1|8260.6|8262.8|8261.4|8261.3|8260|445
1646394300000|2022-03-04 11:45:00|8261.8|8260.9|8261.5|8260.6|8264.5|8263.1|8261.4|8260.4|386
1646394600000|2022-03-04 11:50:00|8261.4|8260.5|8262.5|8261|8263.4|8262.1|8261.3|8260.1|435
1646394900000|2022-03-04 11:55:00|8262.4|8260.9|8261.4|8259.9|8263.7|8262.5|8260.8|8259.4|497
1646395200000|2022-03-04 12:00:00|8261.3|8259.8|8263.3|8262.4|8264.5|8263.2|8260.8|8259.6|443
1646395500000|2022-03-04 12:05:00|8263.6|8262.1|8262.2|8260.7|8263.9|8262.6|8256.6|8255.1|502
1646395800000|2022-03-04 12:10:00|8262.1|8260.6|8260.4|8258.9|8262.1|8260.6|8257.9|8256.7|484
1646396100000|2022-03-04 12:15:00|8260.2|8259.3|8256.9|8256|8260.4|8259.4|8251.6|8250.1|462
1646396400000|2022-03-04 12:20:00|8256.8|8255.9|8256|8255.1|8258.2|8257.1|8255.1|8253.9|423
1646396700000|2022-03-04 12:25:00|8256.1|8255.2|8256.5|8255.6|8257.6|8256.5|8255.8|8254.5|337
1646397000000|2022-03-04 12:30:00|8256.7|8255.8|8259.9|8258.4|8260.9|8259.6|8256.3|8255.1|330
1646397300000|2022-03-04 12:35:00|8259.5|8258.6|8256.9|8256|8260.9|8259.7|8255.1|8254.2|487
1646397600000|2022-03-04 12:40:00|8257.2|8255.7|8258.7|8257.8|8261|8259.8|8255.8|8254.7|403
1646397900000|2022-03-04 12:45:00|8258.9|8258|8257.8|8256.9|8259.7|8258.6|8256.9|8255.8|441
1646398200000|2022-03-04 12:50:00|8257.7|8256.8|8257|8255.5|8259.6|8258.5|8255.7|8254.5|607
1646398500000|2022-03-04 12:55:00|8256.4|8255.4|8244.6|8243.7|8257|8255.8|8243.4|8242|681
1646398800000|2022-03-04 13:00:00|8244.7|8243.8|8241.4|8239.9|8247.4|8246.3|8239.5|8238.1|616
1646399100000|2022-03-04 13:05:00|8241.3|8239.8|8236.1|8234.6|8243.8|8242.6|8235.8|8234.3|473
1646399400000|2022-03-04 13:10:00|8236.3|8235.2|8240.1|8238.6|8240.6|8239.3|8233.3|8232|631
1646399700000|2022-03-04 13:15:00|8240|8238.5|8245.1|8243.6|8246.9|8245.4|8239|8237.6|550
1646400000000|2022-03-04 13:20:00|8245.2|8243.7|8239.3|8237.8|8245.7|8244.8|8238.6|8237.1|494
1646400300000|2022-03-04 13:25:00|8239.4|8237.9|8249.2|8238.2|8250.7|8245.9|8237.2|8235.7|651
1646400600000|2022-03-04 13:30:00|8248.2|8238.4|8243.4|8241.9|8250.1|8244.4|8240.2|8235.7|1094
1646400900000|2022-03-04 13:35:00|8243.3|8241.8|8236.6|8235.1|8243.4|8241.9|8233.4|8232.2|1203
1646401200000|2022-03-04 13:40:00|8236.5|8235|8239.1|8237.6|8239.7|8238.4|8231.2|8229.7|1120
1646401500000|2022-03-04 13:45:00|8238.8|8237.9|8240|8238.5|8241.5|8240.3|8236.3|8235.2|958
1646401800000|2022-03-04 13:50:00|8240.1|8238.6|8241.8|8240.3|8242.2|8240.8|8234.9|8233.4|1119
1646402100000|2022-03-04 13:55:00|8241.9|8240.4|8245.7|8244.2|8246.6|8245.3|8237.6|8236.4|1048
1646402400000|2022-03-04 14:00:00|8245.6|8244.1|8240.7|8239.2|8246.4|8245|8240.2|8239|1014
1646402700000|2022-03-04 14:05:00|8240.4|8239.5|8242|8240.5|8242.2|8241|8238.9|8237.6|833
1646403000000|2022-03-04 14:10:00|8242.1|8240.6|8246.2|8244.7|8247.4|8246|8240.4|8239|864
1646403300000|2022-03-04 14:15:00|8246.3|8244.8|8249.7|8248.2|8251.9|8250.5|8245.7|8244.2|798
1646403600000|2022-03-04 14:20:00|8249.8|8248.3|8247.3|8245.8|8249.9|8248.6|8245.4|8244.1|688
1646403900000|2022-03-04 14:25:00|8247.2|8245.7|8253.6|8252.1|8253.7|8252.3|8246.7|8245.4|710
1646404200000|2022-03-04 14:30:00|8253.4|8251.9|8254.6|8253.7|8255.8|8254.3|8249.2|8247.9|687
1646404500000|2022-03-04 14:35:00|8254.7|8253.2|8255.5|8254.6|8257.5|8256.4|8253.5|8252.4|631
1646404800000|2022-03-04 14:40:00|8255.9|8254.4|8252.8|8251.3|8257.1|8255.9|8250.6|8249.4|652
1646405100000|2022-03-04 14:45:00|8252.9|8251.4|8254.5|8253|8254.5|8253|8249.1|8248|783
1646405400000|2022-03-04 14:50:00|8254.4|8252.9|8250.5|8249|8254.5|8253|8247.2|8245.9|643
1646405700000|2022-03-04 14:55:00|8250.1|8249.2|8252.1|8250.6|8252.6|8251.5|8249|8247.9|640
1646406000000|2022-03-04 15:00:00|8252.2|8250.7|8256.2|8254.7|8257.1|8255.9|8250.4|8249.2|722
1646406300000|2022-03-04 15:05:00|8256.3|8254.8|8254|8252.5|8258.6|8257.5|8253.7|8252.4|611
1646406600000|2022-03-04 15:10:00|8253.9|8252.4|8253.7|8252.8|8255.4|8254.2|8250.4|8249.3|565
1646406900000|2022-03-04 15:15:00|8253.8|8252.9|8256.6|8255.1|8260.1|8258.8|8252.3|8250.9|582
1646407200000|2022-03-04 15:20:00|8256.5|8255|8255.2|8254.3|8259.6|8258.2|8253.3|8252.2|576
1646407500000|2022-03-04 15:25:00|8255.5|8254|8250.3|8249.4|8255.6|8254.3|8249|8247.8|659
1646407800000|2022-03-04 15:30:00|8250.7|8249.2|8251.8|8250.3|8253.1|8251.9|8248.7|8247.6|600
1646408100000|2022-03-04 15:35:00|8251.7|8250.2|8253.5|8252.6|8254|8253|8248.9|8247.7|564
1646408400000|2022-03-04 15:40:00|8253.4|8252.5|8255.9|8254.4|8257.3|8256.2|8253.3|8252|572
1646408700000|2022-03-04 15:45:00|8255.8|8254.3|8257.6|8256.1|8260.6|8259.3|8254.8|8253.7|698
1646409000000|2022-03-04 15:50:00|8257.5|8256|8262.6|8261.1|8265.1|8263.6|8257.3|8255.8|547
1646409300000|2022-03-04 15:55:00|8262.5|8261|8260.4|8259.5|8264.4|8263.3|8260.2|8258.9|707
1646409600000|2022-03-04 16:00:00|8260.8|8259.9|8260.4|8258.9|8263.6|8262.1|8260.2|8258.7|593
1646409900000|2022-03-04 16:05:00|8260.5|8259|8259.7|8258.2|8261.9|8260.6|8258.8|8257.6|418
1646410200000|2022-03-04 16:10:00|8259.4|8258.5|8257.8|8256.3|8260|8258.8|8256.7|8255.4|443
1646410500000|2022-03-04 16:15:00|8257.7|8256.2|8254.9|8254|8259|8257.8|8254.7|8253.7|511
1646410800000|2022-03-04 16:20:00|8254.8|8253.9|8256.4|8254.9|8256.7|8255.5|8253.6|8252.4|425
1646411100000|2022-03-04 16:25:00|8256.1|8255.2|8262.5|8261|8263.3|8262.1|8256.1|8255.2|531
1646411400000|2022-03-04 16:30:00|8262.3|8260.8|8260.4|8258.9|8264.4|8263.2|8260|8258.8|549
1646411700000|2022-03-04 16:35:00|8260.2|8258.7|8260.2|8258.7|8263.9|8262.7|8259.4|8258|657
1646412000000|2022-03-04 16:40:00|8259.9|8258.4|8261.2|8260.3|8261.5|8260.4|8257.8|8256.7|521
1646412300000|2022-03-04 16:45:00|8261.4|8260.5|8261.8|8260.3|8263.8|8262.6|8260|8258.7|653
1646412600000|2022-03-04 16:50:00|8262|8260.5|8264.3|8263.4|8264.7|8263.8|8259.8|8258.3|488
1646412900000|2022-03-04 16:55:00|8264.2|8263.3|8257.4|8255.9|8265|8263.8|8257.4|8255.9|550
1646413200000|2022-03-04 17:00:00|8257.3|8255.8|8255.7|8254.8|8259.5|8258.4|8255.1|8253.9|460
1646413500000|2022-03-04 17:05:00|8255.8|8254.9|8261.2|8259.7|8262.7|8261.4|8255.5|8254.2|451
1646413800000|2022-03-04 17:10:00|8260.9|8260|8262|8261.1|8262.2|8261.1|8258.1|8257|402
1646414100000|2022-03-04 17:15:00|8262.2|8260.7|8260.8|8259.3|8262.9|8261.6|8259.3|8257.8|524
1646414400000|2022-03-04 17:20:00|8260.7|8259.2|8262.9|8261.4|8264.1|8263.2|8260.6|8259.1|501
1646414700000|2022-03-04 17:25:00|8262.6|8261.7|8261.5|8260|8263|8261.8|8260|8258.9|413
1646415000000|2022-03-04 17:30:00|8261.4|8259.9|8257.9|8256.4|8261.6|8260.1|8256.8|8255.4|438
1646415300000|2022-03-04 17:35:00|8257.8|8256.3|8255.7|8254.2|8258.8|8257.8|8254.7|8253.5|471
1646415600000|2022-03-04 17:40:00|8256|8254.5|8256.2|8254.7|8257.7|8256.2|8254.1|8253.1|442
1646415900000|2022-03-04 17:45:00|8256.3|8254.8|8255|8254.1|8256.6|8255.3|8254.1|8252.7|403
1646416200000|2022-03-04 17:50:00|8255.1|8254.2|8256.2|8254.7|8257.9|8256.8|8254.4|8253.3|463
1646416500000|2022-03-04 17:55:00|8255.9|8255|8260.2|8258.7|8261|8259.5|8255.9|8254.9|384
1646416800000|2022-03-04 18:00:00|8260.1|8258.6|8255.9|8255|8260.2|8259.1|8255|8253.8|411
1646417100000|2022-03-04 18:05:00|8255.8|8254.9|8257.1|8256.2|8262.8|8261.4|8255.6|8254.5|446
1646417400000|2022-03-04 18:10:00|8257.6|8256.1|8256.3|8254.8|8257.6|8256.3|8254.2|8252.9|367
1646417700000|2022-03-04 18:15:00|8256.2|8254.7|8258.2|8256.7|8259|8257.7|8255.8|8254.5|316
1646418000000|2022-03-04 18:20:00|8258.1|8256.6|8254.5|8253|8258.2|8256.7|8254.2|8253|255
1646418300000|2022-03-04 18:25:00|8254.4|8252.9|8255.5|8254.6|8255.9|8254.7|8253.1|8251.9|301
1646418600000|2022-03-04 18:30:00|8255.7|8254.2|8254.5|8253.6|8255.8|8254.4|8253.3|8252.2|285
1646418900000|2022-03-04 18:35:00|8254.8|8253.3|8256.9|8255.4|8258|8256.6|8254.1|8252.8|233
1646419200000|2022-03-04 18:40:00|8256.8|8255.3|8256.9|8256|8258.5|8257.3|8255.6|8254.5|365
1646419500000|2022-03-04 18:45:00|8256.8|8255.9|8259|8257.5|8259.7|8258.5|8256.8|8255.9|316
1646419800000|2022-03-04 18:50:00|8258.9|8257.4|8258.9|8258|8259.7|8258.7|8257.5|8256.6|267
1646420100000|2022-03-04 18:55:00|8259|8258.1|8259.6|8258.1|8259.9|8258.7|8257.2|8256|336
1646420400000|2022-03-04 19:00:00|8259.5|8258.6|8257.4|8255.9|8260.5|8259.3|8256.9|8255.5|451
1646420700000|2022-03-04 19:05:00|8257.3|8255.8|8259.1|8258.2|8260.3|8259.2|8256.8|8255.6|332
1646421000000|2022-03-04 19:10:00|8259|8258.1|8257.2|8255.7|8259.2|8258.1|8256.6|8255.4|298
1646421300000|2022-03-04 19:15:00|8257.1|8255.6|8255.2|8253.7|8257.6|8256.4|8254.6|8253.3|268
1646421600000|2022-03-04 19:20:00|8255.1|8253.6|8256.2|8255.3|8257|8255.9|8253.9|8252.9|276
1646421900000|2022-03-04 19:25:00|8256.1|8255.2|8258.2|8257.3|8258.5|8257.4|8256.1|8255.2|289
1646422200000|2022-03-04 19:30:00|8258.3|8257.4|8257.8|8256.3|8258.6|8257.4|8257.2|8255.8|262
1646422500000|2022-03-04 19:35:00|8257.7|8256.2|8257|8256.1|8258.2|8257|8256.5|8255.3|278
1646422800000|2022-03-04 19:40:00|8256.9|8256|8255.9|8254.4|8257.4|8256|8255.3|8253.8|339
1646423100000|2022-03-04 19:45:00|8255.8|8254.3|8256.7|8255.2|8258.6|8257.1|8255.6|8254.1|318
1646423400000|2022-03-04 19:50:00|8256.9|8255.4|8255.4|8253.9|8256.9|8255.6|8255|8253.7|339
1646423700000|2022-03-04 19:55:00|8255.3|8253.8|8255.6|8254.7|8256|8254.9|8253.5|8252.3|462
1646424000000|2022-03-04 20:00:00|8255.9|8254.4|8255.9|8254.4|8257.7|8256.2|8254.8|8253.6|439
1646424300000|2022-03-04 20:05:00|8255.8|8254.3|8256.3|8254.8|8256.5|8255|8254.4|8252.9|397
1646424600000|2022-03-04 20:10:00|8256.2|8254.7|8252.9|8251.4|8256.5|8255|8252.7|8251.2|312
1646424900000|2022-03-04 20:15:00|8253.2|8251.7|8252.6|8251.1|8254.1|8252.6|8252|8250.5|332
1646425200000|2022-03-04 20:20:00|8252.7|8251.2|8253.2|8251.7|8253.5|8252|8251.4|8249.9|278
1646425500000|2022-03-04 20:25:00|8253.1|8251.6|8255.9|8254.4|8256.3|8254.8|8253.1|8251.6|313
1646425800000|2022-03-04 20:30:00|8255.7|8254.2|8255.5|8254|8257.5|8256|8255.3|8253.8|236
1646426100000|2022-03-04 20:35:00|8255.6|8254.1|8255.6|8254.1|8255.9|8254.6|8254.2|8252.7|258
1646426400000|2022-03-04 20:40:00|8255.7|8254.2|8254.6|8253.1|8256.9|8255.4|8254.3|8252.8|286
1646426700000|2022-03-04 20:45:00|8254.4|8252.9|8252.4|8250.9|8256.3|8254.8|8252.4|8250.9|367
1646427000000|2022-03-04 20:50:00|8252.3|8250.8|8252.1|8250.6|8254.8|8253.3|8251.3|8249.9|334
1646427300000|2022-03-04 20:55:00|8252.2|8250.7|8253.7|8252.2|8255.4|8253.9|8252.2|8250.7|494
1646427600000|2022-03-04 21:00:00|8253.8|8252.3|8253.5|8252|8255.1|8253.6|8252.8|8251.3|369
1646427900000|2022-03-04 21:05:00|8253.4|8251.9|8254.9|8253.4|8256.2|8254.7|8253.4|8251.9|242
1646428200000|2022-03-04 21:10:00|8254.8|8253.3|8255.7|8254.2|8256.5|8255|8254.7|8253.2|236
1646428500000|2022-03-04 21:15:00|8255.9|8254.4|8256.3|8254.8|8257.5|8256|8255.7|8254.2|341
1646428800000|2022-03-04 21:20:00|8256.2|8254.7|8254.6|8253.1|8256.8|8255.3|8254.1|8252.6|318
1646429100000|2022-03-04 21:25:00|8254.5|8253|8254.4|8252.9|8255.5|8254|8254|8252.5|336
1646429400000|2022-03-04 21:30:00|8254.6|8253.1|8252.7|8250.2|8255.5|8253.8|8252.1|8249.9|413
1646429700000|2022-03-04 21:35:00|8252.6|8250.3|8256.7|8254.3|8256.8|8254.6|8252|8250.1|433
1646430000000|2022-03-04 21:40:00|8256.5|8254.2|8260.9|8258.6|8261.1|8259.1|8256.2|8254.1|681
1646430300000|2022-03-04 21:45:00|8261|8258.5|8264.8|8257.3|8267.7|8260.5|8260.2|8252.3|1314
1646430600000|2022-03-04 21:50:00|8266|8256.4|8264.5|8253.5|8269.3|8260|8261.2|8250.9|1314
1646430900000|2022-03-04 21:55:00|8265.6|8254.6|8263.1|8252.1|8271.2|8260.2|8260.1|8249.1|1248
1646600400000|2022-03-06 21:00:00|8276.9|8255.9|8278.1|8257.1|8280.7|8259.7|8271.3|8250.3|104
1646600700000|2022-03-06 21:05:00|8278.6|8257.7|8262|8241|8278.8|8258.2|8262|8241|64
1646601000000|2022-03-06 21:10:00|8272.8|8251.8|8269|8248|8277.6|8256.6|8264.6|8243.6|102
1646601300000|2022-03-06 21:15:00|8273.3|8252.3|8280|8259|8280|8259|8268.8|8247.8|76
1646601600000|2022-03-06 21:20:00|8267.8|8246.8|8266.2|8245.2|8281.7|8260.7|8266.2|8245.2|26
1646601900000|2022-03-06 21:25:00|8274.8|8253.8|8271.8|8250.8|8278.4|8257.4|8262.9|8241.9|38
1646602200000|2022-03-06 21:30:00|8274.3|8253.3|8270.4|8249.4|8278.2|8257.2|8263.6|8242.6|108
1646602500000|2022-03-06 21:35:00|8273.8|8252.8|8265.8|8244.8|8278.1|8257.1|8258.8|8237.8|60
1646602800000|2022-03-06 21:40:00|8270.4|8249.4|8277.3|8256.3|8279.4|8258.4|8260.6|8239.6|98
1646603100000|2022-03-06 21:45:00|8279.4|8259.2|8266.8|8245.8|8279.4|8259.2|8260.7|8239.7|107
1646603400000|2022-03-06 21:50:00|8266.9|8245.9|8258.4|8237.4|8273.1|8252.1|8256.5|8235.5|29
1646603700000|2022-03-06 21:55:00|8263|8242|8266.1|8245.1|8275.9|8254.9|8259.8|8238.8|14
1646604000000|2022-03-06 22:00:00|8268.3|8247.3|8270.3|8259.9|8272.6|8260|8257.9|8236.9|157
1646604300000|2022-03-06 22:05:00|8270.1|8259.1|8267|8256|8272.6|8262.4|8264|8253|192
1646604600000|2022-03-06 22:10:00|8267.2|8256.2|8264.7|8253.7|8271|8260.2|8261.7|8250.7|199
1646604900000|2022-03-06 22:15:00|8263.5|8252.5|8264.4|8257.6|8266.9|8258.3|8262|8251.9|228
1646605200000|2022-03-06 22:20:00|8264.5|8257.3|8263|8254.8|8266.1|8259.3|8262.5|8254|176
1646605500000|2022-03-06 22:25:00|8263.3|8254.4|8264.1|8253.1|8264.7|8256.7|8260.4|8251.3|252
1646605800000|2022-03-06 22:30:00|8263.8|8252.7|8266.3|8255.9|8268.1|8257.7|8260.2|8249.2|371
1646606100000|2022-03-06 22:35:00|8266.2|8255.8|8263|8254.2|8268.4|8257.8|8261.8|8251.8|286
1646606400000|2022-03-06 22:40:00|8262.5|8254.9|8259.6|8250.8|8263|8256.8|8259.2|8249.2|232
1646606700000|2022-03-06 22:45:00|8259.7|8250.9|8260.5|8249.5|8262.2|8253.9|8259|8248|339
1646607000000|2022-03-06 22:50:00|8260.4|8249.4|8260.8|8249.8|8262.4|8251.4|8259.7|8248.7|322
1646607300000|2022-03-06 22:55:00|8260.7|8249.7|8261.9|8250.9|8261.9|8250.9|8257.6|8246.6|350
1646607600000|2022-03-06 23:00:00|8261.8|8250.8|8239.2|8231.9|8261.8|8250.8|8239|8231|1568
1646607900000|2022-03-06 23:05:00|8239.3|8232.5|8238.6|8231.1|8247.6|8238.1|8235.7|8228|1658
1646608200000|2022-03-06 23:10:00|8238.8|8232.1|8236.4|8229.8|8240.2|8232.4|8234.2|8226.2|1464
1646608500000|2022-03-06 23:15:00|8236.3|8229.9|8232.1|8229.2|8236.6|8232.3|8231.5|8227.7|1409
1646608800000|2022-03-06 23:20:00|8232.7|8229.3|8227.2|8224.9|8235.2|8230.8|8226.8|8224.5|1444
1646609100000|2022-03-06 23:25:00|8226.9|8225.4|8229.4|8225.9|8233|8230.6|8226.9|8224.6|997
1646609400000|2022-03-06 23:30:00|8229.3|8226|8227.6|8225|8230.5|8228.7|8226.1|8223.3|944
1646609700000|2022-03-06 23:35:00|8226.8|8225.3|8230.3|8228.8|8230.7|8228.9|8225.7|8223.5|818
1646610000000|2022-03-06 23:40:00|8230.6|8228.4|8230.1|8227.9|8231.6|8229.8|8229|8227.1|665
1646610300000|2022-03-06 23:45:00|8229.7|8227.8|8230.2|8228.7|8231.2|8229.5|8228.7|8226.9|614
1646610600000|2022-03-06 23:50:00|8230.4|8228.1|8229.7|8227.3|8231.5|8229.7|8228.2|8226.5|576
1646610900000|2022-03-06 23:55:00|8229.3|8227.8|8231|8229.5|8231.3|8229.5|8228.3|8226.6|625
1646611200000|2022-03-07 00:00:00|8230.8|8229.3|8233.1|8231.6|8234.2|8232.7|8229.3|8227.8|438
1646611500000|2022-03-07 00:05:00|8233|8231.5|8232.1|8230.6|8233.2|8231.7|8231.9|8230.4|346
1646611800000|2022-03-07 00:10:00|8232|8230.5|8231.8|8230.3|8232.9|8231.4|8231.4|8229.9|435
1646612100000|2022-03-07 00:15:00|8231.9|8230.4|8233.5|8232|8233.5|8232|8231|8229.5|404
1646612400000|2022-03-07 00:20:00|8233.6|8232.1|8233.9|8232.4|8234.6|8233.1|8232.8|8231.3|336
1646612700000|2022-03-07 00:25:00|8233.8|8232.3|8233.3|8231.8|8233.9|8232.4|8232.3|8230.8|415
1646613000000|2022-03-07 00:30:00|8233.4|8231.9|8234.6|8233.1|8235|8233.5|8232.9|8231.4|309
1646613300000|2022-03-07 00:35:00|8234.7|8233.2|8232.7|8231.2|8234.8|8233.3|8231.9|8230.4|310
1646613600000|2022-03-07 00:40:00|8232.9|8231.4|8231.5|8230|8233|8231.7|8230.6|8229.2|279
1646613900000|2022-03-07 00:45:00|8231.4|8229.9|8231.3|8230.4|8233|8231.9|8230.2|8229|365
1646614200000|2022-03-07 00:50:00|8231.6|8230.1|8229.3|8227.8|8232.3|8230.9|8228.6|8227.1|321
1646614500000|2022-03-07 00:55:00|8229.1|8227.6|8229|8227.5|8230|8228.6|8227.9|8226.4|403
1646614800000|2022-03-07 01:00:00|8228.5|8227|8223.2|8221.7|8230.8|8229.3|8222.6|8221.1|897
1646615100000|2022-03-07 01:05:00|8223.1|8221.6|8219.8|8218.3|8225.3|8223.8|8219.6|8218.1|766
1646615400000|2022-03-07 01:10:00|8220|8218.5|8222.5|8221|8222.5|8221|8218.9|8217.4|657
1646615700000|2022-03-07 01:15:00|8222.4|8220.9|8213.3|8211.8|8224.2|8222.7|8212.8|8211.3|811
1646616000000|2022-03-07 01:20:00|8213.4|8211.9|8207.1|8205.6|8213.8|8212.3|8203.6|8201.9|1138
1646616300000|2022-03-07 01:25:00|8207.2|8205.7|8208.2|8206.7|8211.4|8209.9|8206.1|8204.6|810
1646616600000|2022-03-07 01:30:00|8208.3|8206.8|8215.8|8214.3|8218.3|8216.5|8208.2|8206.7|902
1646616900000|2022-03-07 01:35:00|8215.7|8214.2|8215.3|8213.8|8217.7|8216.2|8214.7|8213.2|676
1646617200000|2022-03-07 01:40:00|8215.2|8213.7|8213.5|8212|8215.6|8214.1|8213.2|8211.7|662
1646617500000|2022-03-07 01:45:00|8213.4|8211.9|8214.9|8213.4|8215.5|8214|8212.3|8210.8|841
1646617800000|2022-03-07 01:50:00|8214.7|8213.2|8212.6|8211.1|8214.8|8213.3|8212.4|8210.9|846
1646618100000|2022-03-07 01:55:00|8212.5|8211|8214.5|8213|8215.3|8213.8|8211.7|8210.2|650
1646618400000|2022-03-07 02:00:00|8214.4|8212.9|8213.6|8212.1|8215.3|8213.8|8212.6|8211.1|667
1646618700000|2022-03-07 02:05:00|8213.7|8212.2|8214.4|8212.9|8214.6|8213.1|8212.9|8211.4|645
1646619000000|2022-03-07 02:10:00|8214.5|8213|8215|8213.5|8216.7|8215.2|8213.8|8212.3|489
1646619300000|2022-03-07 02:15:00|8214.9|8213.4|8216.2|8214.7|8217.5|8216|8214.9|8213.4|654
1646619600000|2022-03-07 02:20:00|8216.3|8214.8|8215.3|8213.8|8217.6|8216.1|8215.3|8213.8|532
1646619900000|2022-03-07 02:25:00|8215.4|8213.9|8216.7|8215.2|8217.8|8216.3|8214.8|8213.3|547
1646620200000|2022-03-07 02:30:00|8216.6|8215.1|8218.3|8216.8|8219.8|8218.7|8215.7|8214.2|486
1646620500000|2022-03-07 02:35:00|8218.4|8216.9|8219.3|8217.8|8219.5|8218.2|8218.2|8216.7|298
1646620800000|2022-03-07 02:40:00|8219.4|8217.9|8219.3|8217.8|8219.7|8218.2|8217.2|8215.7|324
1646621100000|2022-03-07 02:45:00|8219.4|8217.9|8218.2|8216.7|8221.1|8219.6|8216.5|8215|603
1646621400000|2022-03-07 02:50:00|8218.1|8216.6|8216.9|8215.4|8219.2|8217.7|8216.7|8215.2|534
1646621700000|2022-03-07 02:55:00|8216.7|8215.2|8217.7|8216.2|8217.9|8216.4|8214.7|8213.2|558
1646622000000|2022-03-07 03:00:00|8217.8|8216.3|8220.6|8219.1|8220.7|8219.2|8216.4|8214.9|534
1646622300000|2022-03-07 03:05:00|8220.5|8219|8220.3|8218.8|8220.7|8219.2|8217.7|8216.2|349
1646622600000|2022-03-07 03:10:00|8220.4|8218.9|8221.2|8219.7|8221.3|8219.8|8219.3|8217.8|355
1646622900000|2022-03-07 03:15:00|8221.3|8219.8|8222.3|8220.8|8223.6|8222.1|8221.2|8219.7|352
1646623200000|2022-03-07 03:20:00|8222|8220.5|8221.9|8220.4|8222.8|8221.3|8220.5|8219.1|366
1646623500000|2022-03-07 03:25:00|8221.8|8220.3|8229.4|8227.9|8235.3|8233.8|8221.3|8219.8|620
1646623800000|2022-03-07 03:30:00|8229.2|8227.7|8229.2|8227.7|8230.5|8229|8227.5|8226.2|534
1646624100000|2022-03-07 03:35:00|8229.3|8227.8|8228.8|8227.3|8229.5|8228|8227.7|8226.2|435
1646624400000|2022-03-07 03:40:00|8228.9|8227.4|8228.5|8227|8230.6|8229.1|8228.2|8226.7|428
1646624700000|2022-03-07 03:45:00|8228.6|8227.1|8229.1|8227.6|8230.2|8228.7|8228.4|8226.9|509
1646625000000|2022-03-07 03:50:00|8229.2|8227.7|8230.5|8229|8231.2|8229.7|8228.8|8227.3|450
1646625300000|2022-03-07 03:55:00|8230.6|8229.1|8231|8229.5|8231.1|8229.6|8229.2|8227.7|399
1646625600000|2022-03-07 04:00:00|8230.9|8229.4|8230.3|8228.8|8232.4|8230.9|8229.8|8228.3|494
1646625900000|2022-03-07 04:05:00|8230.2|8228.7|8230.9|8229.4|8231.9|8230.4|8230.2|8228.7|395
1646626200000|2022-03-07 04:10:00|8231|8229.5|8229.7|8228.2|8231.3|8229.8|8228.2|8226.7|440
1646626500000|2022-03-07 04:15:00|8229.8|8228.3|8228.8|8227.3|8230.4|8228.9|8228.6|8227.1|324
1646626800000|2022-03-07 04:20:00|8228.7|8227.2|8228.1|8226.6|8229.1|8227.6|8227.6|8226.1|389
1646627100000|2022-03-07 04:25:00|8228.2|8226.7|8227.3|8225.8|8228.4|8226.9|8227.1|8225.6|416
1646627400000|2022-03-07 04:30:00|8227.4|8225.9|8227.4|8225.9|8228.4|8226.9|8226.8|8225.4|309
1646627700000|2022-03-07 04:35:00|8227.2|8225.7|8226.5|8225|8227.4|8225.9|8226|8224.5|378
1646628000000|2022-03-07 04:40:00|8226.6|8225.1|8226.1|8224.6|8227.2|8225.7|8225.8|8224.3|255
1646628300000|2022-03-07 04:45:00|8226.2|8224.7|8226.9|8225.4|8228.4|8226.9|8225.6|8224.1|383
1646628600000|2022-03-07 04:50:00|8227.1|8225.6|8227.9|8226.4|8228.6|8227.1|8227|8225.5|324
1646628900000|2022-03-07 04:55:00|8228|8226.5|8232.7|8231.2|8233|8231.5|8227.6|8226.1|575
1646629200000|2022-03-07 05:00:00|8232.7|8231.2|8232.4|8230.9|8233.5|8232|8232.1|8230.6|190
1646629500000|2022-03-07 05:05:00|8232.3|8230.8|8230.1|8228.6|8232.3|8230.8|8230|8228.5|283
1646629800000|2022-03-07 05:10:00|8230|8228.5|8229.9|8228.4|8230.5|8229|8229|8227.5|307
1646630100000|2022-03-07 05:15:00|8229.8|8228.3|8233.1|8231.6|8234.6|8233.1|8229.5|8228.1|597
1646630400000|2022-03-07 05:20:00|8233|8231.5|8230.4|8228.9|8233.5|8232|8230.1|8228.6|472
1646630700000|2022-03-07 05:25:00|8230.5|8229|8230.4|8228.9|8231.6|8230.1|8229.4|8227.9|432
1646631000000|2022-03-07 05:30:00|8230.3|8228.8|8229.7|8228.2|8231.1|8229.6|8229.1|8227.6|237
1646631300000|2022-03-07 05:35:00|8229.8|8228.3|8230|8228.5|8231|8229.5|8227.6|8226.1|293
1646631600000|2022-03-07 05:40:00|8229.9|8228.4|8228.9|8227.4|8230.6|8229.1|8227.9|8226.4|240
1646631900000|2022-03-07 05:45:00|8229|8227.5|8229.6|8228.1|8230.6|8229.1|8228.7|8227.2|225
1646632200000|2022-03-07 05:50:00|8229.5|8228|8230.2|8228.7|8230.2|8228.7|8228.9|8227.4|206
1646632500000|2022-03-07 05:55:00|8230.3|8228.8|8232.1|8230.6|8233.4|8231.9|8230.3|8228.8|315
1646632800000|2022-03-07 06:00:00|8232.3|8230.8|8233.5|8232|8234|8232.5|8231.8|8230.3|503
1646633100000|2022-03-07 06:05:00|8233.4|8231.9|8236.6|8235.1|8236.8|8235.3|8232.1|8230.6|595
1646633400000|2022-03-07 06:10:00|8236.7|8235.2|8236.2|8234.7|8238.1|8236.6|8235.3|8233.8|548
1646633700000|2022-03-07 06:15:00|8236|8234.5|8239.2|8237.7|8240.2|8238.7|8236|8234.5|430
1646634000000|2022-03-07 06:20:00|8239.1|8237.6|8237.5|8236|8240.8|8239.5|8237|8235.7|385
1646634300000|2022-03-07 06:25:00|8237.4|8235.9|8237.4|8235.9|8238.3|8236.8|8236|8234.5|379
1646634600000|2022-03-07 06:30:00|8237.2|8235.7|8234.2|8232.7|8237.5|8236|8233.9|8232.4|480
1646634900000|2022-03-07 06:35:00|8234.1|8232.6|8233.2|8231.7|8236|8234.5|8232.9|8231.4|430
1646635200000|2022-03-07 06:40:00|8233|8231.5|8230.8|8229.3|8234.1|8232.8|8230.2|8228.7|445
1646635500000|2022-03-07 06:45:00|8230.9|8229.4|8228.6|8227.1|8231.3|8229.8|8227.7|8226.2|428
1646635800000|2022-03-07 06:50:00|8228.5|8227|8230.7|8229.2|8231|8229.5|8228.3|8226.8|434
1646636100000|2022-03-07 06:55:00|8230.5|8229|8227.4|8225.9|8230.7|8229.5|8227.3|8225.8|407
1646636400000|2022-03-07 07:00:00|8227.3|8225.8|8230.1|8228.6|8231.9|8230.4|8227.3|8225.8|461
1646636700000|2022-03-07 07:05:00|8230.3|8228.8|8230.7|8229.2|8232.6|8231.1|8230|8228.7|417
1646637000000|2022-03-07 07:10:00|8230|8229.1|8235.6|8234.1|8235.7|8234.2|8229.6|8228.1|435
1646637300000|2022-03-07 07:15:00|8235.9|8234.4|8237.5|8236|8239.9|8238.4|8233.9|8232.4|1114
1646637600000|2022-03-07 07:20:00|8237.4|8235.9|8232.9|8231.4|8239|8237.5|8232.6|8231.1|844
1646637900000|2022-03-07 07:25:00|8233.1|8231.6|8232.8|8231.3|8234.6|8233.1|8231.2|8229.7|708
1646638200000|2022-03-07 07:30:00|8233|8231.5|8235.5|8234|8235.6|8234.1|8230.4|8229.1|484
1646638500000|2022-03-07 07:35:00|8234.9|8233.8|8234.6|8233.1|8236.6|8235.4|8232.2|8230.7|524
1646638800000|2022-03-07 07:40:00|8234.8|8233.3|8230.1|8228.6|8236.1|8234.9|8228.1|8226.6|611
1646639100000|2022-03-07 07:45:00|8230|8228.5|8231.6|8230.1|8233|8231.5|8229.5|8228.1|502
1646639400000|2022-03-07 07:50:00|8231.5|8230|8236.4|8234.9|8238.3|8236.8|8230|8228.5|511
1646639700000|2022-03-07 07:55:00|8236.3|8234.8|8235.2|8233.7|8240.7|8239.5|8234.9|8233.4|637
1646640000000|2022-03-07 08:00:00|8235.6|8234.1|8243.7|8242.2|8243.7|8242.2|8235.2|8233.7|724
1646640300000|2022-03-07 08:05:00|8243.9|8242.4|8242.2|8240.7|8247.4|8246.1|8239.3|8238|647
1646640600000|2022-03-07 08:10:00|8242.1|8240.6|8246.1|8244.6|8247.4|8246|8241.8|8240.5|746
1646640900000|2022-03-07 08:15:00|8246|8244.5|8247.4|8245.9|8247.7|8246.2|8242.7|8241.5|659
1646641200000|2022-03-07 08:20:00|8247.6|8246.1|8247.5|8246.6|8251.1|8249.9|8245.2|8243.8|645
1646641500000|2022-03-07 08:25:00|8247.7|8246.2|8243.7|8242.2|8251.6|8250.4|8243.7|8242.2|605
1646641800000|2022-03-07 08:30:00|8243.8|8242.3|8248.9|8248|8249.3|8248.1|8243.6|8242.1|620
1646642100000|2022-03-07 08:35:00|8249.2|8247.7|8247.2|8245.7|8253.1|8251.8|8245.6|8244.2|589
1646642400000|2022-03-07 08:40:00|8247.1|8245.6|8251.9|8250.4|8252.3|8250.8|8246.5|8245.3|636
1646642700000|2022-03-07 08:45:00|8252.1|8250.6|8254.2|8252.7|8256.8|8255.3|8251.7|8250.2|899
1646643000000|2022-03-07 08:50:00|8254.3|8252.8|8250.8|8249.3|8254.3|8252.8|8248.6|8247.1|570
1646643300000|2022-03-07 08:55:00|8250.9|8249.4|8249.5|8248|8251.1|8249.6|8247.3|8245.8|967
1646643600000|2022-03-07 09:00:00|8249.4|8247.9|8252.6|8251.1|8253.7|8252.5|8248.7|8247.3|659
1646643900000|2022-03-07 09:05:00|8252.7|8251.2|8251.7|8250.8|8254.2|8252.7|8249.9|8248.4|572
1646644200000|2022-03-07 09:10:00|8251.6|8250.7|8249.2|8247.7|8252.8|8251.6|8248|8246.6|560
1646644500000|2022-03-07 09:15:00|8249.1|8247.6|8247.6|8246.7|8249.7|8248.5|8245.6|8244.3|560
1646644800000|2022-03-07 09:20:00|8247.9|8246.4|8248.5|8247|8249.2|8248|8245.9|8244.4|519
1646645100000|2022-03-07 09:25:00|8248.6|8247.1|8245.3|8244.4|8250.4|8248.9|8245.3|8244.2|537
1646645400000|2022-03-07 09:30:00|8245.7|8244.2|8249.1|8247.6|8250.1|8248.6|8244.6|8243.3|554
1646645700000|2022-03-07 09:35:00|8249|8247.5|8252.5|8251|8253.8|8252.7|8248.3|8247.3|508
1646646000000|2022-03-07 09:40:00|8252.4|8251.5|8249|8247.5|8254|8252.7|8247.9|8246.4|520
1646646300000|2022-03-07 09:45:00|8248.8|8247.3|8249.6|8248.1|8251.3|8249.8|8246.9|8245.4|824
1646646600000|2022-03-07 09:50:00|8249.7|8248.2|8246.9|8245.4|8252.7|8251.2|8244.2|8242.7|752
1646646900000|2022-03-07 09:55:00|8246.8|8245.3|8246.2|8244.7|8247|8245.5|8241.6|8240.1|723
1646647200000|2022-03-07 10:00:00|8246.4|8244.9|8238.1|8237.2|8246.6|8245.1|8236.9|8235.8|514
1646647500000|2022-03-07 10:05:00|8238.3|8237.4|8238.6|8237.1|8243.1|8242|8238.1|8236.8|558
1646647800000|2022-03-07 10:10:00|8238.4|8236.9|8233.6|8232.1|8238.7|8237.4|8230.6|8229.1|548
1646648100000|2022-03-07 10:15:00|8233.2|8232.3|8229.6|8228.1|8233.9|8232.5|8226.5|8225|531
1646648400000|2022-03-07 10:20:00|8229.5|8228|8226.1|8224.6|8229.7|8228.3|8225.6|8224.6|459
1646648700000|2022-03-07 10:25:00|8226.2|8224.7|8222.9|8222|8226.3|8225.1|8222.5|8221.1|552
1646649000000|2022-03-07 10:30:00|8223|8221.4|8225.1|8223.6|8225.8|8224.6|8222.2|8220.8|584
1646649300000|2022-03-07 10:35:00|8225.2|8223.7|8231.6|8230.1|8232.1|8231|8224.5|8223.4|563
1646649600000|2022-03-07 10:40:00|8231.7|8230.2|8231.1|8229.6|8232.1|8230.8|8226.6|8225.5|537
1646649900000|2022-03-07 10:45:00|8231.2|8229.7|8231.8|8230.9|8233|8231.7|8229.6|8228.4|501
1646650200000|2022-03-07 10:50:00|8231.9|8231|8237.9|8236.4|8238.8|8237.5|8231.8|8230.7|547
1646650500000|2022-03-07 10:55:00|8237.8|8236.3|8235.7|8234.2|8240.2|8239|8235.3|8233.8|633
1646650800000|2022-03-07 11:00:00|8236|8234.5|8232.8|8231.9|8239.5|8238.4|8232.7|8231.5|614
1646651100000|2022-03-07 11:05:00|8233|8231.5|8238.6|8237.7|8240.1|8238.8|8232.8|8231.5|463
1646651400000|2022-03-07 11:10:00|8238.5|8237.6|8237.9|8237|8239.9|8238.7|8235|8233.7|538
1646651700000|2022-03-07 11:15:00|8237.8|8236.9|8240.6|8239.7|8241.5|8240.6|8236.8|8235.6|657
1646652000000|2022-03-07 11:20:00|8240.5|8239.6|8234.8|8233.3|8241.5|8240.6|8234.3|8233.1|558
1646652300000|2022-03-07 11:25:00|8234.7|8233.2|8235.1|8233.6|8237.6|8236.4|8233.3|8232.1|527
1646652600000|2022-03-07 11:30:00|8235.2|8233.7|8238.8|8237.3|8241.2|8239.8|8231.8|8230.5|648
1646652900000|2022-03-07 11:35:00|8238.7|8237.2|8238.2|8236.7|8240.5|8239.1|8236.8|8235.5|507
1646653200000|2022-03-07 11:40:00|8238.1|8236.6|8237.2|8235.7|8240.8|8239.3|8235.9|8234.5|439
1646653500000|2022-03-07 11:45:00|8236.9|8236|8238.5|8237.6|8241.3|8240.1|8235.3|8234.1|448
1646653800000|2022-03-07 11:50:00|8238.8|8237.3|8242.6|8241.7|8245.6|8244.4|8238.3|8237.1|559
1646654100000|2022-03-07 11:55:00|8243.1|8241.6|8246.7|8245.2|8250|8248.7|8241.9|8240.7|735
1646654400000|2022-03-07 12:00:00|8246.4|8244.9|8253.9|8252.4|8255|8253.7|8244.3|8242.9|679
1646654700000|2022-03-07 12:05:00|8253.8|8252.3|8248.3|8246.8|8254.2|8253|8246.3|8244.9|714
1646655000000|2022-03-07 12:10:00|8248.4|8246.9|8244.9|8243.4|8250.1|8248.6|8244.5|8243.3|597
1646655300000|2022-03-07 12:15:00|8245|8243.5|8240.5|8239|8245.2|8244.2|8239.7|8238.6|614
1646655600000|2022-03-07 12:20:00|8240.3|8239.4|8241.3|8239.8|8245.8|8244.7|8240.2|8239.2|742
1646655900000|2022-03-07 12:25:00|8241.2|8239.7|8252.3|8250.8|8253.5|8252|8240.7|8239.4|764
1646656200000|2022-03-07 12:30:00|8252.3|8250.8|8260.7|8259.2|8264.2|8262.7|8252|8250.5|1190
1646656500000|2022-03-07 12:35:00|8260.6|8259.1|8265.4|8263.9|8270|8268.5|8255.8|8254.3|1341
1646656800000|2022-03-07 12:40:00|8265.2|8263.7|8261.4|8259.9|8271.9|8270.4|8261.1|8259.6|1225
1646657100000|2022-03-07 12:45:00|8261.5|8260|8253.8|8252.9|8262.9|8261.4|8253.8|8252.5|805
1646657400000|2022-03-07 12:50:00|8253.9|8253|8254.6|8253.1|8257.9|8256.4|8252.9|8251.4|749
1646657700000|2022-03-07 12:55:00|8254.5|8253|8257.7|8256.2|8259.2|8257.7|8254.1|8252.6|706
1646658000000|2022-03-07 13:00:00|8257.9|8256.4|8264.5|8263|8264.9|8263.4|8257.7|8256.2|1131
1646658300000|2022-03-07 13:05:00|8264.6|8263.1|8263.2|8261.7|8266.4|8264.9|8262.2|8260.7|959
1646658600000|2022-03-07 13:10:00|8263|8261.5|8263.9|8262.4|8264.6|8263.1|8260.8|8259.6|942
1646658900000|2022-03-07 13:15:00|8263.9|8262.4|8268.5|8267|8268.5|8267|8258.7|8257.2|649
1646659200000|2022-03-07 13:20:00|8268.3|8266.8|8271.3|8269.8|8273.4|8271.9|8268.3|8266.8|766
1646659500000|2022-03-07 13:25:00|8271.4|8269.9|8269.4|8267.9|8271.7|8270.5|8266.6|8265.1|719
1646659800000|2022-03-07 13:30:00|8269.3|8267.8|8269.6|8268.7|8271|8269.6|8267.9|8266.8|650
1646660100000|2022-03-07 13:35:00|8270|8268.5|8274.5|8273|8274.5|8273|8267.2|8265.9|715
1646660400000|2022-03-07 13:40:00|8274.6|8273.1|8263.6|8262.1|8274.6|8273.1|8262.7|8261.5|772
1646660700000|2022-03-07 13:45:00|8263.4|8262.5|8260.6|8259.7|8264.2|8262.9|8258.8|8257.3|674
1646661000000|2022-03-07 13:50:00|8260.5|8259.6|8268.4|8267.5|8270.2|8268.8|8260.5|8259.4|690
1646661300000|2022-03-07 13:55:00|8269|8267.3|8272.9|8272|8274.9|8273.6|8266.8|8265.3|645
1646661600000|2022-03-07 14:00:00|8273.1|8271.6|8277.9|8276.4|8279.9|8278.7|8272.4|8270.9|779
1646661900000|2022-03-07 14:05:00|8278.2|8276.7|8275.4|8273.9|8279.6|8278.1|8271.8|8270.3|667
1646662200000|2022-03-07 14:10:00|8275.2|8273.7|8274.3|8273.4|8278|8276.9|8273.8|8272.4|704
1646662500000|2022-03-07 14:15:00|8274.2|8273.3|8279.3|8277.8|8279.5|8278|8272.9|8271.7|741
1646662800000|2022-03-07 14:20:00|8279.6|8278.1|8281.4|8279.9|8285.3|8283.8|8278.4|8277.4|747
1646663100000|2022-03-07 14:25:00|8281.5|8280|8279.6|8278.1|8281.8|8280.6|8275.1|8273.8|731
1646663400000|2022-03-07 14:30:00|8279.7|8278.2|8275.4|8273.9|8280.8|8279.6|8274.7|8273.5|797
1646663700000|2022-03-07 14:35:00|8275.3|8273.8|8277.3|8276.4|8281|8279.5|8274.6|8273.4|776
1646664000000|2022-03-07 14:40:00|8277.6|8276.1|8277.2|8275.7|8280.2|8278.9|8276|8275|742
1646664300000|2022-03-07 14:45:00|8276.7|8275.8|8275.3|8273.8|8278.9|8277.7|8274.9|8273.4|703
1646664600000|2022-03-07 14:50:00|8275.4|8273.9|8276|8275.1|8276.9|8276|8273.2|8270.6|625
1646664900000|2022-03-07 14:55:00|8276.2|8275.3|8280.1|8278.6|8280.7|8279|8275|8273.5|621
1646665200000|2022-03-07 15:00:00|8280|8278.5|8276.2|8274.7|8280.8|8278.7|8275.9|8274.4|983
1646665500000|2022-03-07 15:05:00|8276.3|8274.8|8281.3|8279.8|8281.9|8280.4|8276|8274.5|809
1646665800000|2022-03-07 15:10:00|8281.6|8280.1|8276|8274.5|8282.1|8280.6|8272|8270.5|1052
1646666100000|2022-03-07 15:15:00|8276.1|8274.6|8276.4|8274.9|8279|8276.7|8272.9|8271.4|935
1646666400000|2022-03-07 15:20:00|8276.5|8275|8279.8|8278.3|8282.8|8281.3|8276.3|8274.8|955
1646666700000|2022-03-07 15:25:00|8279.7|8278.2|8276.5|8275|8280.4|8278.9|8275.3|8273.8|1227
1646667000000|2022-03-07 15:30:00|8276.4|8274.9|8279.4|8277.9|8279.9|8278.4|8275.2|8273.7|1016
1646667300000|2022-03-07 15:35:00|8279.5|8278|8280.7|8279.2|8281.4|8279.9|8277.3|8275.8|979
1646667600000|2022-03-07 15:40:00|8280.4|8278.9|8276.2|8274.7|8282|8280.5|8275.6|8274.1|981
1646667900000|2022-03-07 15:45:00|8275.8|8274.9|8272.5|8271|8276.1|8274.9|8272.1|8270.8|700
1646668200000|2022-03-07 15:50:00|8272.6|8271.1|8278.6|8277.1|8280.7|8279.2|8272.1|8270.7|724
1646668500000|2022-03-07 15:55:00|8278.5|8277|8280.5|8279.6|8282|8281.1|8277.5|8276.2|773
1646668800000|2022-03-07 16:00:00|8280.6|8279.7|8280.2|8278.7|8281.5|8280.4|8277.9|8276.8|704
1646669100000|2022-03-07 16:05:00|8280.3|8278.8|8277.6|8276.1|8282|8280.9|8276.7|8275.3|614
1646669400000|2022-03-07 16:10:00|8277.7|8276.2|8277.5|8276|8278.4|8277.2|8274.5|8273.3|545
1646669700000|2022-03-07 16:15:00|8277.4|8275.9|8274.1|8272.6|8278.9|8277.6|8273.7|8272.4|607
1646670000000|2022-03-07 16:20:00|8274|8272.5|8275.7|8274.2|8276|8274.5|8272.4|8270.9|524
1646670300000|2022-03-07 16:25:00|8275.6|8274.1|8280.8|8279.3|8281.5|8280.1|8274.3|8272.8|620
1646670600000|2022-03-07 16:30:00|8280.9|8279.4|8279.6|8278.1|8285.5|8284.2|8279.6|8278.1|676
1646670900000|2022-03-07 16:35:00|8279.7|8278.2|8279.1|8278.2|8283|8281.5|8277.7|8276.2|538
1646671200000|2022-03-07 16:40:00|8279.3|8278.4|8284|8282.5|8286.3|8285|8278.2|8277|638
1646671500000|2022-03-07 16:45:00|8284.1|8282.6|8285.4|8283.9|8288.8|8287.3|8283.5|8282.4|558
1646671800000|2022-03-07 16:50:00|8285.3|8283.8|8286.1|8285.2|8286.5|8285.3|8282.9|8281.7|599
1646672100000|2022-03-07 16:55:00|8286.3|8285.4|8282|8281.1|8286.6|8285.6|8281.5|8280.3|518
1646672400000|2022-03-07 17:00:00|8282.3|8280.8|8284.2|8282.7|8286|8285|8280.7|8279.5|487
1646672700000|2022-03-07 17:05:00|8284.1|8283.2|8284.5|8283|8285.8|8284.6|8283.2|8282|494
1646673000000|2022-03-07 17:10:00|8284.4|8282.9|8284.5|8283|8285.5|8284.2|8282.5|8281.3|520
1646673300000|2022-03-07 17:15:00|8284.4|8282.9|8288.2|8286.7|8288.6|8287.3|8284.1|8282.9|571
1646673600000|2022-03-07 17:20:00|8288.1|8286.6|8290.3|8288.8|8290.6|8289.3|8287.4|8286.2|524
1646673900000|2022-03-07 17:25:00|8290.2|8288.7|8291.5|8290|8292.6|8291.4|8289.3|8288|517
1646674200000|2022-03-07 17:30:00|8291.4|8289.9|8288.5|8287|8291.8|8290.6|8288.1|8286.8|597
1646674500000|2022-03-07 17:35:00|8288.2|8287.3|8289|8287.5|8292.4|8291.1|8288|8287.1|578
1646674800000|2022-03-07 17:40:00|8289.1|8287.6|8288.6|8287.7|8289.5|8288.2|8286.2|8285.1|393
1646675100000|2022-03-07 17:45:00|8288.8|8287.3|8289.7|8288.2|8292.2|8290.7|8287.6|8286.1|778
1646675400000|2022-03-07 17:50:00|8289.8|8288.3|8297.4|8295.9|8298.8|8297.3|8289.3|8287.8|999
1646675700000|2022-03-07 17:55:00|8297.2|8295.7|8294.8|8293.3|8299.3|8297.8|8292.7|8291.2|984
1646676000000|2022-03-07 18:00:00|8294.7|8293.2|8297.7|8296.2|8297.7|8296.5|8292.2|8291|588
1646676300000|2022-03-07 18:05:00|8297.6|8296.1|8299.9|8298.4|8300.1|8298.9|8296.6|8295.4|550
1646676600000|2022-03-07 18:10:00|8299.8|8298.3|8300.6|8299.1|8300.9|8299.6|8298.6|8297.2|455
1646676900000|2022-03-07 18:15:00|8300.5|8299|8300.2|8298.7|8300.9|8299.4|8297|8295.5|464
1646677200000|2022-03-07 18:20:00|8300.3|8298.8|8303.9|8302.4|8304.2|8302.7|8298.7|8297.2|699
1646677500000|2022-03-07 18:25:00|8304|8302.5|8301.9|8300.4|8305.9|8304.4|8300.9|8299.2|882
1646677800000|2022-03-07 18:30:00|8301.8|8300.3|8300|8298.5|8302.5|8301|8299.1|8297.9|375
1646678100000|2022-03-07 18:35:00|8299.9|8298.4|8297.1|8295.6|8299.9|8298.5|8296.3|8294.9|482
1646678400000|2022-03-07 18:40:00|8297|8295.5|8296.3|8294.8|8297.8|8296.6|8293.6|8292.4|508
1646678700000|2022-03-07 18:45:00|8296.5|8295|8297.2|8295.7|8297.6|8296.4|8294.8|8293.4|476
1646679000000|2022-03-07 18:50:00|8296.8|8295.9|8293.9|8292.4|8299.2|8297.7|8293.5|8292.1|438
1646679300000|2022-03-07 18:55:00|8293.8|8292.3|8291.7|8290.2|8294.8|8293.5|8288.5|8287.1|471
1646679600000|2022-03-07 19:00:00|8291.5|8290.6|8293.6|8292.1|8294.6|8293.4|8290.7|8289.4|445
1646679900000|2022-03-07 19:05:00|8293.7|8292.2|8296.9|8295.4|8297.7|8296.5|8292.9|8291.7|329
1646680200000|2022-03-07 19:10:00|8296.6|8295.7|8297.7|8296.2|8298|8296.8|8294.4|8293.4|330
1646680500000|2022-03-07 19:15:00|8297.8|8296.3|8296.2|8295.3|8299.1|8297.6|8294.6|8293.5|360
1646680800000|2022-03-07 19:20:00|8296.4|8294.9|8292|8290.5|8296.4|8295.1|8290.6|8289.2|417
1646681100000|2022-03-07 19:25:00|8292.1|8290.6|8290.4|8288.9|8292.4|8291.2|8289.7|8288.4|387
1646681400000|2022-03-07 19:30:00|8290.3|8288.8|8285|8283.5|8290.4|8288.9|8284.6|8283.4|404
1646681700000|2022-03-07 19:35:00|8285.2|8283.7|8284|8282.5|8285.3|8283.8|8280.3|8278.9|472
1646682000000|2022-03-07 19:40:00|8283.8|8282.3|8286.4|8284.9|8287.7|8286.2|8283.4|8282.2|444
1646682300000|2022-03-07 19:45:00|8286.5|8285|8285.4|8283.9|8287.3|8285.8|8282.4|8280.9|572
1646682600000|2022-03-07 19:50:00|8285.5|8284|8283.9|8282.4|8286.1|8284.5|8283.5|8282|469
1646682900000|2022-03-07 19:55:00|8283.8|8282.3|8278.7|8277.2|8285.5|8284|8277.2|8275.7|815
1646683200000|2022-03-07 20:00:00|8278.8|8277.3|8281|8279.5|8282.4|8280.9|8277.5|8276.1|876
1646683500000|2022-03-07 20:05:00|8281.1|8279.6|8285.3|8283.8|8285.7|8284.2|8280.7|8279.6|624
1646683800000|2022-03-07 20:10:00|8285.2|8283.7|8288.2|8286.7|8288.4|8286.9|8283.6|8282.1|488
1646684100000|2022-03-07 20:15:00|8288.2|8286.7|8288.2|8286.7|8289.5|8288|8287.1|8285.6|360
1646684400000|2022-03-07 20:20:00|8288.1|8286.6|8289.6|8288.7|8290|8288.7|8287.7|8286.2|294
1646684700000|2022-03-07 20:25:00|8289.5|8288.6|8290.3|8288.8|8290.5|8289|8288.5|8287|336
1646685000000|2022-03-07 20:30:00|8290.2|8288.7|8288.8|8287.3|8290.4|8288.9|8288.2|8286.7|351
1646685300000|2022-03-07 20:35:00|8288.9|8287.4|8290|8288.5|8290.6|8289.3|8288.6|8287.1|335
1646685600000|2022-03-07 20:40:00|8290.1|8288.6|8287.9|8286.4|8290.1|8288.6|8287.1|8285.6|385
1646685900000|2022-03-07 20:45:00|8287.8|8286.3|8288.7|8287.2|8289.7|8288.5|8287.1|8285.7|368
1646686200000|2022-03-07 20:50:00|8288.8|8287.3|8291.2|8289.7|8291.5|8290.1|8288.3|8286.8|427
1646686500000|2022-03-07 20:55:00|8291.3|8289.8|8293.5|8292|8293.7|8292.5|8290.5|8289.3|391
1646686800000|2022-03-07 21:00:00|8293.1|8292.2|8292.2|8290.7|8293.1|8292.2|8291.3|8289.8|299
1646687100000|2022-03-07 21:05:00|8292.5|8291|8290.2|8288.7|8293.1|8291.6|8290.2|8288.7|251
1646687400000|2022-03-07 21:10:00|8290.3|8288.8|8288.9|8287.4|8290.6|8289.1|8287.9|8286.4|254
1646687700000|2022-03-07 21:15:00|8289|8287.5|8289.3|8287.8|8289.8|8288.3|8288.6|8287.1|185
1646688000000|2022-03-07 21:20:00|8289.2|8287.7|8289.6|8288.1|8290.5|8288.9|8288.9|8287.4|218
1646688300000|2022-03-07 21:25:00|8289.5|8288|8287.4|8285.9|8289.8|8288.5|8286.5|8285|171
1646688600000|2022-03-07 21:30:00|8287.5|8286|8286.4|8284.9|8288.3|8286.8|8286.1|8284.6|153
1646688900000|2022-03-07 21:35:00|8286.5|8285|8285.6|8284.1|8286.8|8285.3|8285.5|8284|207
1646689200000|2022-03-07 21:40:00|8285.7|8284.2|8283.9|8282.4|8286.1|8284.7|8283.8|8282.3|185
1646689500000|2022-03-07 21:45:00|8284|8282.5|8284.3|8282.8|8285.3|8283.8|8283.3|8281.8|232
1646689800000|2022-03-07 21:50:00|8284.2|8282.7|8285.5|8279.3|8288.7|8283.7|8283.2|8278.6|993
1646690100000|2022-03-07 21:55:00|8284.8|8279.8|8287.6|8276.6|8291.5|8282.5|8282.6|8276.4|815
1646690400000|2022-03-07 22:00:00|8287.7|8276.7|8283.7|8272.7|8288.9|8277.9|8283.6|8272.6|83
1646690700000|2022-03-07 22:05:00|8283.9|8272.9|8286|8276|8286.9|8277.3|8283.7|8272.7|313
1646691000000|2022-03-07 22:10:00|8284.1|8278.3|8284.1|8274.9|8290.5|8279.5|8283.2|8274.4|686
1646691300000|2022-03-07 22:15:00|8284.4|8274.6|8285|8276.6|8288.3|8277.3|8282.7|8274|495
1646691600000|2022-03-07 22:20:00|8285.4|8275.7|8287|8276|8288.7|8277.7|8282.9|8273.9|487
1646691900000|2022-03-07 22:25:00|8287.2|8276.2|8283.9|8275.9|8289.8|8278.8|8281.6|8273.8|457
1646692200000|2022-03-07 22:30:00|8283.2|8276|8284.3|8276.3|8290.5|8279.5|8281.4|8274.1|284
1646692500000|2022-03-07 22:35:00|8286.1|8276.2|8287.3|8276.3|8287.4|8277.3|8280.3|8274|177
1646692800000|2022-03-07 22:40:00|8286.1|8275.1|8282.1|8276.6|8287|8277.3|8280.6|8274|176
1646693100000|2022-03-07 22:45:00|8281.6|8275.7|8285|8275.7|8287.1|8277.9|8281.4|8274.3|211
1646693400000|2022-03-07 22:50:00|8284.8|8275.9|8286.8|8275.8|8287.4|8278.4|8281.2|8275.2|240
1646693700000|2022-03-07 22:55:00|8287.1|8276.1|8285.2|8276.4|8289|8278|8283.1|8275|353
1646694000000|2022-03-07 23:00:00|8284.9|8276.3|8284|8280.8|8289.2|8281|8282.1|8275.2|1125
1646694300000|2022-03-07 23:05:00|8283.7|8281.2|8284.7|8282|8285.3|8283.2|8283.5|8281.1|800
1646694600000|2022-03-07 23:10:00|8284.6|8282.1|8284.5|8283|8286|8283.1|8283.3|8281|642
1646694900000|2022-03-07 23:15:00|8284.3|8282.8|8282.1|8280.6|8284.9|8283.4|8281.8|8280.3|342
1646695200000|2022-03-07 23:20:00|8282.4|8280.9|8282.1|8280.6|8282.8|8281.3|8281.3|8279.8|229
1646695500000|2022-03-07 23:25:00|8282.2|8280.7|8282.5|8281|8283|8281.5|8282.1|8280.6|193
1646695800000|2022-03-07 23:30:00|8282.7|8281.2|8283.4|8281.9|8283.7|8282.2|8282.3|8280.8|238
1646696100000|2022-03-07 23:35:00|8283.3|8281.8|8283.6|8282.1|8283.9|8282.4|8283.2|8281.7|191
1646696400000|2022-03-07 23:40:00|8283.7|8282.2|8285.1|8283.6|8285.4|8283.9|8283.3|8281.8|258
1646696700000|2022-03-07 23:45:00|8284.9|8283.4|8285.7|8284.2|8286.2|8284.7|8284.5|8283|229
1646697000000|2022-03-07 23:50:00|8285|8284.1|8286.9|8285.4|8287.3|8285.8|8285|8283.9|225
1646697300000|2022-03-07 23:55:00|8287.1|8285.6|8286.9|8285.4|8287.4|8285.9|8286.1|8284.6|217
1646697600000|2022-03-08 00:00:00|8286.8|8285.3|8283.2|8281.7|8286.9|8285.4|8283|8281.5|293
1646697900000|2022-03-08 00:05:00|8283.3|8281.8|8285.6|8284.1|8287.2|8285.7|8283.1|8281.6|272
1646698200000|2022-03-08 00:10:00|8285.8|8284.3|8287.1|8285.6|8287.7|8286.2|8285.2|8283.9|211
1646698500000|2022-03-08 00:15:00|8287|8285.5|8288.4|8286.9|8288.4|8286.9|8286.7|8285.2|221
1646698800000|2022-03-08 00:20:00|8288.6|8287.1|8287.8|8286.3|8288.6|8287.2|8287.5|8286|200
1646699100000|2022-03-08 00:25:00|8287.9|8286.4|8284.8|8283.3|8288.4|8286.9|8284.5|8283.2|214
1646699400000|2022-03-08 00:30:00|8284.7|8283.2|8285.5|8284|8286.6|8285.1|8284.4|8282.9|175
1646699700000|2022-03-08 00:35:00|8285.6|8284.1|8285.1|8283.6|8286.4|8285|8284.6|8283.1|240
1646700000000|2022-03-08 00:40:00|8285|8283.5|8285.2|8283.7|8286|8284.5|8283.6|8282.1|246
1646700300000|2022-03-08 00:45:00|8285.1|8283.6|8285.2|8283.7|8285.6|8284.1|8282.8|8281.3|296
1646700600000|2022-03-08 00:50:00|8285.3|8283.8|8282.3|8280.8|8286.2|8284.7|8281.9|8280.5|352
1646700900000|2022-03-08 00:55:00|8282.1|8280.6|8284.1|8282.6|8284.3|8282.9|8280.4|8278.9|263
1646701200000|2022-03-08 01:00:00|8284.3|8282.8|8286|8284.5|8286|8284.5|8283.1|8282|369
1646701500000|2022-03-08 01:05:00|8285.9|8284.4|8285|8283.5|8286.3|8284.8|8282.6|8281.1|292
1646701800000|2022-03-08 01:10:00|8284.9|8283.4|8285.1|8283.6|8286.6|8285.3|8284.6|8283.3|245
1646702100000|2022-03-08 01:15:00|8285.2|8283.7|8284|8282.5|8285.5|8284.4|8283|8281.6|352
1646702400000|2022-03-08 01:20:00|8283.9|8282.4|8282|8280.5|8283.9|8282.4|8282|8280.5|298
1646702700000|2022-03-08 01:25:00|8281.9|8280.4|8284.6|8283.1|8286.9|8285.5|8281.9|8280.4|365
1646703000000|2022-03-08 01:30:00|8284.2|8282.7|8281.8|8280.3|8284.6|8283.1|8281.8|8280.3|261
1646703300000|2022-03-08 01:35:00|8281.7|8280.2|8280.6|8279.1|8281.9|8280.4|8280.2|8278.9|402
1646703600000|2022-03-08 01:40:00|8280.5|8279|8285.1|8283.6|8286.1|8284.6|8280|8278.5|459
1646703900000|2022-03-08 01:45:00|8285.2|8283.7|8288.3|8286.8|8288.6|8287.1|8284.6|8283.2|419
1646704200000|2022-03-08 01:50:00|8288.2|8286.7|8286.2|8284.7|8288.5|8287|8285.2|8283.7|424
1646704500000|2022-03-08 01:55:00|8286.1|8284.6|8287.8|8286.3|8288.5|8287|8285.3|8283.8|572
1646704800000|2022-03-08 02:00:00|8287.5|8286.6|8289.7|8288.2|8289.8|8288.3|8287.3|8285.9|325
1646705100000|2022-03-08 02:05:00|8289.8|8288.3|8290.2|8288.7|8291|8289.5|8289.3|8287.8|261
1646705400000|2022-03-08 02:10:00|8290.1|8288.6|8290.2|8288.7|8291.3|8289.8|8288.6|8287.1|244
1646705700000|2022-03-08 02:15:00|8289.9|8288.4|8289.1|8287.6|8290.2|8288.7|8288.7|8287.3|178
1646706000000|2022-03-08 02:20:00|8289|8287.5|8291|8289.5|8291.5|8290.2|8289|8287.5|194
1646706300000|2022-03-08 02:25:00|8291.1|8289.6|8289.8|8288.3|8291.3|8289.8|8288.4|8286.9|256
1646706600000|2022-03-08 02:30:00|8289.7|8288.2|8289.2|8287.7|8290.4|8288.9|8288.4|8286.9|292
1646706900000|2022-03-08 02:35:00|8289.1|8287.6|8290.2|8288.7|8290.8|8289.3|8287.6|8286.2|283
1646707200000|2022-03-08 02:40:00|8290.1|8288.6|8290.6|8289.1|8290.7|8289.2|8288.7|8287.4|280
1646707500000|2022-03-08 02:45:00|8290.4|8288.9|8289.8|8288.3|8290.7|8289.2|8288.1|8286.9|234
1646707800000|2022-03-08 02:50:00|8289.7|8288.2|8289.9|8288.4|8290.2|8288.8|8288.3|8286.8|230
1646708100000|2022-03-08 02:55:00|8290|8288.5|8289.1|8287.6|8290.4|8289.2|8287.3|8285.9|375
1646708400000|2022-03-08 03:00:00|8289.2|8287.7|8288.8|8287.3|8289.2|8287.7|8287.2|8285.7|387
1646708700000|2022-03-08 03:05:00|8288.9|8287.4|8287.8|8286.3|8289.9|8288.4|8287.1|8285.6|327
1646709000000|2022-03-08 03:10:00|8287.7|8286.2|8289.1|8287.6|8289.2|8287.7|8287.3|8285.8|294
1646709300000|2022-03-08 03:15:00|8289.2|8287.7|8287.5|8286|8289.7|8288.2|8287.5|8286|224
1646709600000|2022-03-08 03:20:00|8287.6|8286.1|8287.2|8285.7|8288.4|8287.1|8287.2|8285.7|170
1646709900000|2022-03-08 03:25:00|8287.3|8285.8|8285.6|8284.1|8287.3|8285.8|8285.3|8284|196
1646710200000|2022-03-08 03:30:00|8285.7|8284.2|8285.9|8284.4|8286.9|8285.4|8285.4|8283.9|344
1646710500000|2022-03-08 03:35:00|8285.8|8284.3|8286.3|8284.8|8286.4|8284.9|8285.6|8284.1|198
1646710800000|2022-03-08 03:40:00|8286.4|8284.9|8286|8284.5|8286.7|8285.2|8284.9|8283.4|316
1646711100000|2022-03-08 03:45:00|8286|8284.5|8284.1|8282.6|8286.1|8284.7|8283.4|8281.9|272
1646711400000|2022-03-08 03:50:00|8284|8282.5|8281.7|8280.2|8284.6|8283.1|8281.5|8280|215
1646711700000|2022-03-08 03:55:00|8281.8|8280.3|8281|8279.5|8282.1|8280.8|8280.7|8279.4|196
1646712000000|2022-03-08 04:00:00|8280.9|8279.4|8280|8278.5|8281.2|8279.8|8279.1|8277.8|189
1646712300000|2022-03-08 04:05:00|8279.9|8278.4|8280.6|8279.1|8281.1|8279.8|8279.9|8278.4|208
1646712600000|2022-03-08 04:10:00|8280.5|8279|8280.3|8278.8|8280.7|8279.4|8279.3|8278.1|206
1646712900000|2022-03-08 04:15:00|8280.4|8278.9|8281.3|8279.8|8282|8280.8|8280.4|8278.9|200
1646713200000|2022-03-08 04:20:00|8281.4|8279.9|8282.4|8280.9|8282.4|8281.2|8280.9|8279.6|139
1646713500000|2022-03-08 04:25:00|8282.3|8280.8|8282.2|8280.7|8283|8281.7|8280.6|8279.4|193
1646713800000|2022-03-08 04:30:00|8282.1|8280.6|8282.8|8281.3|8283|8281.6|8281.4|8280.2|136
1646714100000|2022-03-08 04:35:00|8282.7|8281.2|8281.8|8280.3|8282.8|8281.4|8281|8279.5|151
1646714400000|2022-03-08 04:40:00|8281.7|8280.2|8282.2|8280.7|8282.2|8280.7|8281.1|8279.9|145
1646714700000|2022-03-08 04:45:00|8282.3|8280.8|8282|8280.5|8282.4|8280.9|8280.6|8279.4|177
1646715000000|2022-03-08 04:50:00|8281.9|8280.4|8282.4|8280.9|8282.8|8281.3|8281.7|8280.2|141
1646715300000|2022-03-08 04:55:00|8282.5|8281|8283.3|8281.8|8283.3|8281.9|8281.4|8280.2|133
1646715600000|2022-03-08 05:00:00|8283.4|8281.9|8283.3|8281.8|8283.7|8282.2|8282.3|8280.8|248
1646715900000|2022-03-08 05:05:00|8283.4|8281.9|8283.3|8281.8|8284.2|8282.7|8281.2|8279.7|488
1646716200000|2022-03-08 05:10:00|8283.4|8281.9|8284.9|8283.4|8285.8|8284.3|8283.3|8281.8|455
1646716500000|2022-03-08 05:15:00|8284.8|8283.3|8285|8283.5|8286|8284.5|8284.5|8283|300
1646716800000|2022-03-08 05:20:00|8284.9|8283.4|8284.4|8282.9|8285.1|8283.6|8283.9|8282.4|241
1646717100000|2022-03-08 05:25:00|8284.3|8282.8|8284.1|8282.6|8284.8|8283.3|8282.8|8281.3|268
1646717400000|2022-03-08 05:30:00|8284.2|8282.7|8284.1|8282.6|8284.4|8283.1|8283|8281.5|244
1646717700000|2022-03-08 05:35:00|8284.2|8282.7|8283.7|8282.2|8284.3|8282.8|8282.6|8281.1|253
1646718000000|2022-03-08 05:40:00|8283.8|8282.3|8283.9|8282.4|8284.5|8283.3|8282.2|8281.1|306
1646718300000|2022-03-08 05:45:00|8284|8282.5|8283.5|8282|8284.6|8283.1|8282.1|8281|247
1646718600000|2022-03-08 05:50:00|8283.6|8282.1|8283.4|8281.9|8285|8283.5|8283|8281.5|235
1646718900000|2022-03-08 05:55:00|8283.3|8281.8|8283.6|8282.1|8283.9|8282.7|8282|8280.6|318
1646719200000|2022-03-08 06:00:00|8283.5|8282|8284.4|8282.9|8285.6|8284.4|8282.8|8281.6|316
1646719500000|2022-03-08 06:05:00|8284.2|8283.3|8286.1|8284.6|8286.5|8285.3|8284.2|8282.8|245
1646719800000|2022-03-08 06:10:00|8286.2|8284.7|8285|8283.5|8286.4|8285.2|8284.7|8283.4|279
1646720100000|2022-03-08 06:15:00|8284.9|8283.4|8284.7|8283.2|8285|8283.8|8283.1|8281.7|310
1646720400000|2022-03-08 06:20:00|8284.6|8283.1|8284|8282.5|8285.5|8284.1|8283.7|8282.2|428
1646720700000|2022-03-08 06:25:00|8284.2|8282.7|8284.2|8282.7|8285.9|8284.6|8282.6|8281.4|288
1646721000000|2022-03-08 06:30:00|8284.3|8282.8|8282.6|8281.1|8285.4|8284.3|8282.2|8280.7|296
1646721300000|2022-03-08 06:35:00|8282.7|8281.2|8282.2|8280.7|8283|8281.8|8281.8|8280.5|248
1646721600000|2022-03-08 06:40:00|8282.3|8280.8|8282|8280.5|8283.3|8281.9|8281.7|8280.3|295
1646721900000|2022-03-08 06:45:00|8281.9|8280.4|8288|8286.5|8288.6|8287.1|8281.5|8280|389
1646722200000|2022-03-08 06:50:00|8287.9|8286.4|8288.3|8286.8|8288.4|8286.9|8286.2|8284.7|285
1646722500000|2022-03-08 06:55:00|8288.5|8287|8289.2|8287.7|8289.7|8288.2|8287.4|8285.9|328
1646722800000|2022-03-08 07:00:00|8289.6|8288.1|8292.9|8291.4|8294.6|8293.4|8287|8285.7|627
1646723100000|2022-03-08 07:05:00|8292.6|8291.7|8293.9|8293|8296.3|8294.8|8292.4|8291.2|611
1646723400000|2022-03-08 07:10:00|8293.8|8292.9|8293.7|8292.2|8296.4|8294.9|8292.6|8291.5|525
1646723700000|2022-03-08 07:15:00|8293.8|8292.3|8294.4|8292.9|8295.1|8293.7|8292|8290.7|550
1646724000000|2022-03-08 07:20:00|8294.5|8293|8293.1|8291.6|8294.5|8293|8292.1|8290.8|485
1646724300000|2022-03-08 07:25:00|8293|8291.5|8293.4|8291.9|8297.4|8296|8291.6|8290.3|523
1646724600000|2022-03-08 07:30:00|8293.3|8291.8|8294.6|8293.1|8300.9|8299.4|8292.5|8291.1|708
1646724900000|2022-03-08 07:35:00|8294.8|8293.9|8296.1|8294.6|8296.9|8295.7|8294|8292.5|540
1646725200000|2022-03-08 07:40:00|8296|8294.5|8297.9|8296.4|8298.1|8296.8|8292.9|8291.6|588
1646725500000|2022-03-08 07:45:00|8297.8|8296.3|8301.2|8299.7|8304|8302.7|8297.3|8295.8|514
1646725800000|2022-03-08 07:50:00|8301.3|8299.8|8303|8301.5|8304.2|8303.2|8300.8|8299.3|499
1646726100000|2022-03-08 07:55:00|8302.9|8301.4|8297.3|8295.8|8303|8301.8|8295.9|8294.6|607
1646726400000|2022-03-08 08:00:00|8297.2|8295.7|8298.7|8297.2|8299.1|8297.8|8294.5|8293|816
1646726700000|2022-03-08 08:05:00|8298.8|8297.3|8296.2|8295.3|8300.5|8299.4|8294.4|8293.2|715
1646727000000|2022-03-08 08:10:00|8296.3|8295.4|8316.1|8314.6|8319.3|8317.8|8294.8|8293.7|1012
1646727300000|2022-03-08 08:15:00|8316.3|8314.8|8313.2|8311.7|8316.3|8314.8|8307.9|8306.6|875
1646727600000|2022-03-08 08:20:00|8313.6|8312.1|8316.6|8315.7|8316.7|8315.7|8311.5|8310.5|848
1646727900000|2022-03-08 08:25:00|8316.5|8315.6|8318.8|8317.3|8320.8|8319.3|8315.3|8314.1|734
1646728200000|2022-03-08 08:30:00|8319|8317.5|8320.3|8319.4|8323|8321.8|8316.7|8315.2|720
1646728500000|2022-03-08 08:35:00|8320.6|8319.1|8318.7|8317.2|8321.6|8320.3|8316.3|8314.9|757
1646728800000|2022-03-08 08:40:00|8318.8|8317.3|8321.3|8319.8|8322.2|8320.7|8315.1|8313.9|1011
1646729100000|2022-03-08 08:45:00|8321.2|8320.3|8321.3|8320.4|8325.9|8324.6|8320.4|8319.2|1023
1646729400000|2022-03-08 08:50:00|8321.2|8320.3|8316.3|8314.8|8322.8|8321.6|8312.7|8311.4|1236
1646729700000|2022-03-08 08:55:00|8316.4|8314.9|8310|8308.5|8317.6|8316.3|8308.8|8307.6|1206
1646730000000|2022-03-08 09:00:00|8310.1|8308.6|8312.3|8310.8|8313.9|8312.4|8308.6|8307.3|1071
1646730300000|2022-03-08 09:05:00|8312.2|8310.7|8306.9|8305.4|8313.2|8311.9|8304|8302.5|1065
1646730600000|2022-03-08 09:10:00|8306.8|8305.3|8305.3|8303.8|8306.8|8305.3|8302.1|8300.8|770
1646730900000|2022-03-08 09:15:00|8305.4|8303.9|8300.9|8300|8307.7|8306.4|8298.9|8297.4|799
1646731200000|2022-03-08 09:20:00|8301|8300.1|8299.3|8298.4|8302.1|8300.9|8296.3|8294.8|1022
1646731500000|2022-03-08 09:25:00|8299.6|8298.1|8300.1|8299.2|8302.3|8301|8297.7|8296.5|815
1646731800000|2022-03-08 09:30:00|8300.2|8299.3|8304.2|8302.7|8305.2|8303.9|8298.2|8297.1|898
1646732100000|2022-03-08 09:35:00|8304.1|8302.6|8311.4|8309.9|8312.7|8311.2|8304.1|8302.6|940
1646732400000|2022-03-08 09:40:00|8311.5|8310|8305.7|8304.2|8311.8|8310.3|8305.1|8303.9|777
1646732700000|2022-03-08 09:45:00|8305.6|8304.1|8301.4|8299.9|8306.8|8305.4|8300.5|8299.4|739
1646733000000|2022-03-08 09:50:00|8301.5|8300|8294.3|8293.4|8302.2|8300.9|8293.9|8292.7|935
1646733300000|2022-03-08 09:55:00|8294.5|8293.6|8298.8|8297.3|8300.2|8298.9|8293.9|8292.7|739
1646733600000|2022-03-08 10:00:00|8298.9|8297.4|8295.7|8294.2|8299.5|8298.4|8293.8|8292.6|802
1646733900000|2022-03-08 10:05:00|8295.3|8294.4|8289.7|8288.8|8295.7|8294.4|8289.5|8288.3|773
1646734200000|2022-03-08 10:10:00|8290|8288.5|8290.1|8288.6|8292.1|8290.9|8287.8|8286.5|718
1646734500000|2022-03-08 10:15:00|8290|8288.5|8288.5|8287|8290.1|8288.7|8284.8|8283.3|838
1646734800000|2022-03-08 10:20:00|8288.3|8287.4|8286.1|8284.6|8289|8287.8|8284.6|8283.2|827
1646735100000|2022-03-08 10:25:00|8285.6|8284.7|8286.7|8285.8|8288.1|8287.1|8283.4|8282.3|821
1646735400000|2022-03-08 10:30:00|8286.9|8286|8284.2|8283.3|8287.8|8286.6|8284.2|8283.3|903
1646735700000|2022-03-08 10:35:00|8284.5|8283|8285.9|8285|8286.1|8285|8281.9|8280.7|776
1646736000000|2022-03-08 10:40:00|8286.2|8284.7|8285|8283.5|8286.2|8285.2|8283.8|8282.6|670
1646736300000|2022-03-08 10:45:00|8284.7|8283.8|8293.4|8291.9|8293.5|8292.3|8283.2|8282|808
1646736600000|2022-03-08 10:50:00|8293.3|8291.8|8300.4|8299.5|8301.2|8300|8292.5|8291.4|903
1646736900000|2022-03-08 10:55:00|8300.9|8299.4|8306.5|8305.6|8308.4|8307|8299.5|8298.2|909
1646737200000|2022-03-08 11:00:00|8306.4|8305.5|8302.5|8301|8306.9|8305.7|8302.2|8300.9|666
1646737500000|2022-03-08 11:05:00|8302.4|8300.9|8305.5|8304.6|8305.5|8304.6|8300.4|8299.2|719
1646737800000|2022-03-08 11:10:00|8305.8|8304.3|8306.6|8305.1|8308.6|8307.4|8303.7|8302.4|706
1646738100000|2022-03-08 11:15:00|8306.2|8305.3|8313.4|8311.9|8314|8312.5|8305.6|8304.5|725
1646738400000|2022-03-08 11:20:00|8313.5|8312|8310.8|8309.3|8314.3|8313.2|8310|8308.5|689
1646738700000|2022-03-08 11:25:00|8310.7|8309.2|8311.8|8310.9|8312.3|8311|8308.4|8306.9|791
1646739000000|2022-03-08 11:30:00|8311.7|8310.8|8311.4|8309.9|8312.5|8311.2|8308.6|8307.5|859
1646739300000|2022-03-08 11:35:00|8311.1|8310.2|8308.2|8307.3|8311.6|8310.4|8306.6|8305.4|602
1646739600000|2022-03-08 11:40:00|8308.5|8307|8306.1|8304.6|8309.1|8307.9|8305.4|8304.2|636
1646739900000|2022-03-08 11:45:00|8305.8|8304.9|8305.8|8304.9|8307.2|8306|8304.4|8303.2|564
1646740200000|2022-03-08 11:50:00|8306|8305.1|8307.2|8305.7|8310|8308.7|8305.5|8304.4|572
1646740500000|2022-03-08 11:55:00|8306.8|8305.9|8302.9|8301.4|8307.6|8306.5|8302.6|8301.3|746
1646740800000|2022-03-08 12:00:00|8303|8301.5|8307.7|8306.8|8310|8308.7|8302.7|8301.5|852
1646741100000|2022-03-08 12:05:00|8307.8|8306.9|8313.6|8312.1|8314.5|8313.3|8306.9|8305.7|764
1646741400000|2022-03-08 12:10:00|8313.4|8312.5|8315|8314.1|8315.8|8314.6|8311.2|8310.1|869
1646741700000|2022-03-08 12:15:00|8315.1|8314.2|8317.4|8315.9|8322.4|8321.3|8314.5|8313.2|710
1646742000000|2022-03-08 12:20:00|8317.2|8315.7|8314.5|8313.6|8318.1|8316.8|8312.1|8310.9|765
1646742300000|2022-03-08 12:25:00|8314.4|8313.5|8317.6|8316.1|8318.8|8317.5|8313.4|8312.1|779
1646742600000|2022-03-08 12:30:00|8317.8|8316.3|8320.5|8319|8323.3|8322|8317.5|8316.3|742
1646742900000|2022-03-08 12:35:00|8320.2|8319.3|8318.5|8317.6|8322|8320.8|8317.8|8316.4|660
1646743200000|2022-03-08 12:40:00|8318.6|8317.7|8321.1|8319.6|8322.3|8321.2|8317.6|8316.2|787
1646743500000|2022-03-08 12:45:00|8321|8319.5|8317.3|8315.8|8321.2|8320|8316.3|8314.8|853
1646743800000|2022-03-08 12:50:00|8317.4|8315.9|8314.3|8312.8|8318.5|8317|8314|8312.8|731
1646744100000|2022-03-08 12:55:00|8314.4|8312.9|8324.8|8323.9|8325.7|8324.2|8313.7|8312.4|984
1646744400000|2022-03-08 13:00:00|8325.1|8323.6|8322|8320.5|8325.1|8323.6|8319.3|8318|995
1646744700000|2022-03-08 13:05:00|8321.9|8320.4|8319.3|8317.8|8322.7|8321.2|8319.2|8317.7|904
1646745000000|2022-03-08 13:10:00|8319.4|8317.9|8319.1|8317.6|8320.4|8318.9|8315|8313.5|937
1646745300000|2022-03-08 13:15:00|8319|8317.5|8319.3|8318.4|8321.4|8319.9|8318.1|8316.6|807
1646745600000|2022-03-08 13:20:00|8319.2|8318.3|8321.2|8319.7|8323.3|8322.1|8319.2|8318|665
1646745900000|2022-03-08 13:25:00|8321.1|8319.6|8324.1|8322.6|8327.4|8325.9|8320.8|8319.5|727
1646746200000|2022-03-08 13:30:00|8324|8322.5|8320.3|8318.8|8324|8322.5|8317.7|8316.4|739
1646746500000|2022-03-08 13:35:00|8320.2|8318.7|8318.6|8317.1|8322.5|8321.3|8316.5|8315.3|755
1646746800000|2022-03-08 13:40:00|8318.7|8317.2|8323|8321.5|8323.4|8322|8315.8|8314.5|848
1646747100000|2022-03-08 13:45:00|8322.7|8321.8|8323|8321.5|8324.4|8323.1|8319.1|8317.6|667
1646747400000|2022-03-08 13:50:00|8322.6|8321.7|8323.9|8322.4|8325.3|8324|8320.9|8319.6|899
1646747700000|2022-03-08 13:55:00|8323.8|8322.3|8328.6|8327.1|8329.8|8328.5|8321.7|8320.2|883
1646748000000|2022-03-08 14:00:00|8328.4|8327.7|8323.9|8322.4|8328.7|8327.7|8323.9|8322.4|790
1646748300000|2022-03-08 14:05:00|8323.8|8322.3|8328.2|8326.7|8328.3|8327.2|8323.7|8322.2|600
1646748600000|2022-03-08 14:10:00|8328|8327.1|8325.5|8324|8332.1|8330.7|8325.4|8323.9|750
1646748900000|2022-03-08 14:15:00|8325.2|8324.3|8325.1|8324.2|8325.7|8324.5|8321|8319.7|732
1646749200000|2022-03-08 14:20:00|8325|8324.1|8325.7|8324.2|8326.8|8325.6|8323.6|8322.1|689
1646749500000|2022-03-08 14:25:00|8325.4|8324.5|8324.2|8323.3|8329.9|8328.7|8324|8322.7|769
1646749800000|2022-03-08 14:30:00|8324.3|8323.4|8317.2|8315.7|8325.2|8324|8317.1|8315.6|741
1646750100000|2022-03-08 14:35:00|8317.1|8315.6|8316.1|8314.6|8318.2|8317|8314.2|8313.2|776
1646750400000|2022-03-08 14:40:00|8316.2|8314.7|8316.8|8315.3|8318.8|8317.6|8315.5|8314.1|710
1646750700000|2022-03-08 14:45:00|8317.1|8315.6|8319.5|8318|8320.3|8318.8|8314|8312.7|724
1646751000000|2022-03-08 14:50:00|8319.4|8317.9|8313.2|8311.7|8320.6|8319.1|8313|8311.7|768
1646751300000|2022-03-08 14:55:00|8313.3|8311.8|8308.5|8307|8314.3|8313|8307.7|8306.4|748
1646751600000|2022-03-08 15:00:00|8308.7|8307.2|8305.6|8304.1|8309.7|8308.6|8304.6|8303.3|1031
1646751900000|2022-03-08 15:05:00|8305.5|8304|8304.5|8303|8306.4|8304.9|8302.1|8300.7|975
1646752200000|2022-03-08 15:10:00|8304.4|8302.9|8300|8298.5|8305.8|8304.3|8299.4|8297.9|915
1646752500000|2022-03-08 15:15:00|8300.2|8298.7|8296.3|8294.8|8305.2|8302.2|8288.3|8284.8|1525
1646752800000|2022-03-08 15:20:00|8296.8|8294.5|8295.8|8294.3|8300.2|8295.7|8289.6|8288.1|1359
1646753100000|2022-03-08 15:25:00|8296.3|8294.8|8296.6|8295.1|8298.7|8297.2|8292.8|8291.3|1063
1646753400000|2022-03-08 15:30:00|8297|8295.5|8289.7|8288.2|8297|8295.5|8289|8287.5|872
1646753700000|2022-03-08 15:35:00|8289.8|8288.3|8289.9|8288.4|8291.3|8289.8|8284.9|8283.8|951
1646754000000|2022-03-08 15:40:00|8290|8288.5|8286.5|8285|8290.5|8289|8284.3|8282.8|905
1646754300000|2022-03-08 15:45:00|8286.4|8284.9|8290.6|8289.1|8291.4|8290.1|8285|8283.8|1059
1646754600000|2022-03-08 15:50:00|8290.5|8289|8291.1|8289.6|8296.2|8294.7|8290.1|8288.9|979
1646754900000|2022-03-08 15:55:00|8291|8289.5|8295.3|8294.4|8298.5|8297.2|8290|8288.8|1045
1646755200000|2022-03-08 16:00:00|8295.1|8294.2|8303.8|8302.3|8304.2|8302.9|8295|8293.8|1169
1646755500000|2022-03-08 16:05:00|8303.6|8302.7|8307.7|8306.2|8309.6|8308.2|8302.7|8301.2|952
1646755800000|2022-03-08 16:10:00|8307.8|8306.3|8308.8|8307.3|8309.3|8308.1|8306|8304.6|956
1646756100000|2022-03-08 16:15:00|8308.7|8307.2|8307.5|8306|8312.9|8311.4|8306.2|8304.7|911
1646756400000|2022-03-08 16:20:00|8307.3|8305.8|8311.3|8309.8|8312.5|8311.4|8306.3|8305|789
1646756700000|2022-03-08 16:25:00|8311.1|8310.2|8312.4|8310.9|8313.1|8312|8310.3|8309|864
1646757000000|2022-03-08 16:30:00|8312.5|8311|8311.8|8310.3|8313.8|8312.4|8309.3|8307.8|866
1646757300000|2022-03-08 16:35:00|8311.9|8310.4|8307.2|8305.7|8312.4|8311.2|8305.8|8304.3|851
1646757600000|2022-03-08 16:40:00|8307.3|8305.8|8305.3|8303.8|8308|8306.7|8305.2|8303.7|623
1646757900000|2022-03-08 16:45:00|8305.4|8303.9|8309.8|8308.3|8309.8|8308.6|8304.9|8303.4|666
1646758200000|2022-03-08 16:50:00|8309.7|8308.2|8307.6|8306.1|8310.1|8308.8|8306.2|8305.1|785
1646758500000|2022-03-08 16:55:00|8307.7|8306.2|8306.8|8305.3|8309.9|8308.6|8304.9|8303.4|707
1646758800000|2022-03-08 17:00:00|8306.9|8305.4|8307.7|8306.2|8308.6|8307.2|8305.1|8303.6|723
1646759100000|2022-03-08 17:05:00|8307.8|8306.3|8307.8|8306.3|8311.7|8310.4|8306.8|8305.3|857
1646759400000|2022-03-08 17:10:00|8307.9|8306.4|8315.3|8313.8|8315.6|8314.1|8306.8|8305.3|889
1646759700000|2022-03-08 17:15:00|8315.4|8313.9|8328.6|8327.1|8332.1|8330.6|8315.2|8313.7|1435
1646760000000|2022-03-08 17:20:00|8328.5|8327|8322.3|8320.8|8330.7|8329.2|8320.7|8319.2|1363
1646760300000|2022-03-08 17:25:00|8322.4|8320.9|8332.4|8330.9|8334.8|8332.8|8321.3|8319.8|1084
1646760600000|2022-03-08 17:30:00|8332.5|8331|8334.8|8333.3|8336.7|8334.7|8327.7|8326.2|1292
1646760900000|2022-03-08 17:35:00|8334.6|8333.1|8336.5|8335|8337.9|8336.4|8332.3|8330.8|1148
1646761200000|2022-03-08 17:40:00|8336.2|8334.7|8336.5|8335|8340.1|8338.8|8333.5|8332|1138
1646761500000|2022-03-08 17:45:00|8336.4|8334.9|8346.2|8344.7|8347.8|8346.3|8336.3|8334.8|1045
1646761800000|2022-03-08 17:50:00|8346.1|8344.6|8332.4|8330.9|8346.1|8344.6|8331.3|8329.8|1092
1646762100000|2022-03-08 17:55:00|8332.3|8330.8|8332|8330.5|8336|8334.7|8331.3|8329.8|782
1646762400000|2022-03-08 18:00:00|8332.2|8330.7|8336.8|8335.3|8337.3|8335.8|8331.4|8329.9|889
1646762700000|2022-03-08 18:05:00|8336.9|8335.4|8339.3|8337.8|8339.8|8338.3|8333.5|8332|897
1646763000000|2022-03-08 18:10:00|8339.4|8337.9|8333.9|8332.4|8340.7|8339.2|8332.6|8331.1|811
1646763300000|2022-03-08 18:15:00|8334|8332.5|8333.4|8331.9|8335.1|8333.6|8331|8329.5|791
1646763600000|2022-03-08 18:20:00|8333.3|8331.8|8330.1|8328.6|8334.2|8332.7|8329.3|8327.8|813
1646763900000|2022-03-08 18:25:00|8330.2|8328.7|8329.9|8328.4|8330.7|8329.2|8327.4|8325.9|796
1646764200000|2022-03-08 18:30:00|8329.8|8328.3|8320.9|8319.4|8330.3|8328.8|8320.8|8319.3|906
1646764500000|2022-03-08 18:35:00|8320.7|8319.2|8322.5|8321|8327.5|8326|8319.4|8317.9|947
1646764800000|2022-03-08 18:40:00|8322.4|8320.9|8323.7|8322.2|8325.1|8323.6|8319.9|8318.4|935
1646765100000|2022-03-08 18:45:00|8324|8322.5|8325|8323.5|8327.6|8326.1|8322.2|8320.7|944
1646765400000|2022-03-08 18:50:00|8325.1|8323.6|8326.2|8324.7|8326.6|8325.1|8323.8|8322.3|745
1646765700000|2022-03-08 18:55:00|8326.1|8324.6|8327.1|8325.6|8328.8|8327.6|8325.5|8324.1|601
1646766000000|2022-03-08 19:00:00|8326.4|8324.9|8326.1|8324.6|8327|8325.8|8324.4|8322.9|851
1646766300000|2022-03-08 19:05:00|8326|8324.5|8326.3|8324.8|8327.2|8325.8|8323.3|8322.1|828
1646766600000|2022-03-08 19:10:00|8326.4|8324.9|8326.3|8324.8|8327.4|8325.9|8325.4|8323.9|603
1646766900000|2022-03-08 19:15:00|8326.4|8324.9|8327.8|8326.3|8328|8326.8|8325.7|8324.3|592
1646767200000|2022-03-08 19:20:00|8327.7|8326.2|8325.7|8324.2|8327.7|8326.4|8323.4|8321.9|712
1646767500000|2022-03-08 19:25:00|8325.6|8324.1|8325.8|8324.3|8327.8|8326.3|8324.6|8323.4|561
1646767800000|2022-03-08 19:30:00|8325.7|8324.2|8325.8|8324.3|8325.9|8324.4|8321.1|8319.9|714
1646768100000|2022-03-08 19:35:00|8325.7|8324.2|8321.7|8320.2|8325.8|8324.7|8320.7|8319.3|867
1646768400000|2022-03-08 19:40:00|8321.8|8320.3|8319.3|8318.4|8322.8|8321.5|8319.2|8318.1|727
1646768700000|2022-03-08 19:45:00|8319.2|8318.3|8319.5|8318.6|8320.5|8319.2|8316.8|8315.5|734
1646769000000|2022-03-08 19:50:00|8319.8|8318.3|8322.4|8320.9|8322.5|8321.2|8318|8316.6|705
1646769300000|2022-03-08 19:55:00|8322.6|8321.1|8321.2|8320.3|8324.4|8323.2|8321|8319.6|741
1646769600000|2022-03-08 20:00:00|8321.5|8320|8321.7|8320.2|8322.5|8321.3|8319.6|8318.2|851
1646769900000|2022-03-08 20:05:00|8321.5|8320.6|8322.6|8321.1|8324.2|8322.7|8321.3|8320|617
1646770200000|2022-03-08 20:10:00|8322.5|8321|8320|8318.5|8322.7|8321.2|8319.6|8318.1|574
1646770500000|2022-03-08 20:15:00|8320.1|8318.6|8321.7|8320.2|8322.2|8320.9|8318.9|8317.5|489
1646770800000|2022-03-08 20:20:00|8321.6|8320.1|8319.4|8317.9|8321.7|8320.4|8318.9|8317.5|492
1646771100000|2022-03-08 20:25:00|8319.5|8318|8320.7|8319.2|8321.9|8320.5|8318.7|8317.4|563
1646771400000|2022-03-08 20:30:00|8320.6|8319.1|8323.3|8321.8|8323.5|8322|8320.3|8318.8|555
1646771700000|2022-03-08 20:35:00|8323.2|8321.7|8324.3|8323.4|8324.9|8323.6|8322|8320.5|604
1646772000000|2022-03-08 20:40:00|8324.6|8323.1|8324.7|8323.2|8325.2|8323.9|8323.4|8322.1|446
1646772300000|2022-03-08 20:45:00|8324.6|8323.1|8325.9|8324.4|8326.4|8325.1|8324.4|8322.9|418
1646772600000|2022-03-08 20:50:00|8325.8|8324.3|8325.8|8324.3|8326.8|8325.4|8324.8|8323.4|550
1646772900000|2022-03-08 20:55:00|8325.7|8324.2|8326.8|8325.3|8327.5|8326.2|8324.7|8323.4|493
1646773200000|2022-03-08 21:00:00|8327|8325.5|8327.7|8326.2|8327.8|8326.7|8326.2|8324.9|279
1646773500000|2022-03-08 21:05:00|8327.8|8326.3|8327.9|8326.4|8328.3|8326.8|8326.9|8325.4|239
1646773800000|2022-03-08 21:10:00|8327.8|8326.3|8325.7|8324.2|8328.1|8326.8|8324.6|8323.4|264
1646774100000|2022-03-08 21:15:00|8325.6|8324.1|8326.4|8324.9|8327|8325.7|8325.1|8323.6|265
1646774400000|2022-03-08 21:20:00|8326.3|8324.8|8324.3|8322.8|8326.5|8325|8323.9|8322.7|233
1646774700000|2022-03-08 21:25:00|8324.4|8322.9|8325.8|8324.3|8327|8325.5|8324.3|8322.9|212
1646775000000|2022-03-08 21:30:00|8325.9|8324.4|8326.5|8325|8327.2|8325.7|8325.4|8323.9|241
1646775300000|2022-03-08 21:35:00|8326|8324.5|8323.9|8322.4|8327|8325.5|8323.7|8322.2|278
1646775600000|2022-03-08 21:40:00|8323.8|8322.3|8322.6|8321.1|8325.6|8324.1|8322.1|8320.6|291
1646775900000|2022-03-08 21:45:00|8322.5|8321|8324.1|8322.6|8324.1|8322.6|8321.1|8319.6|358
1646776200000|2022-03-08 21:50:00|8324|8322.5|8323.3|8321.8|8327.1|8322.9|8323.1|8317.1|404
1646776500000|2022-03-08 21:55:00|8323.6|8321.1|8327.2|8316.2|8327.2|8321.1|8317.5|8310.3|1546
1646776800000|2022-03-08 22:00:00|8328.9|8317.9|8328|8317|8331|8320|8327.1|8316.1|69
1646777100000|2022-03-08 22:05:00|8327.9|8316.9|8327.3|8316.3|8329.8|8318.8|8325.4|8314.4|133
1646777400000|2022-03-08 22:10:00|8327|8316|8325.8|8315.5|8328.2|8317.2|8324.9|8314.5|217
1646777700000|2022-03-08 22:15:00|8325.4|8314.4|8325.6|8314.6|8330.1|8319.1|8324.4|8313.4|256
1646778000000|2022-03-08 22:20:00|8325.3|8314.3|8327.2|8316.2|8328.1|8317.1|8322.5|8311.5|213
1646778300000|2022-03-08 22:25:00|8326.7|8315.7|8327.5|8316.5|8329.8|8318.8|8325.8|8314.8|240
1646778600000|2022-03-08 22:30:00|8327.6|8316.6|8325.9|8314.9|8328.3|8317.3|8325.4|8314.4|329
1646778900000|2022-03-08 22:35:00|8325.8|8314.8|8326.6|8315.6|8330.2|8319.2|8324.6|8314.1|245
1646779200000|2022-03-08 22:40:00|8326.5|8315.5|8325.9|8314.9|8328.3|8317.3|8324.6|8313.6|240
1646779500000|2022-03-08 22:45:00|8325.4|8314.4|8326.2|8315.2|8328|8317|8322.2|8311.2|201
1646779800000|2022-03-08 22:50:00|8326.3|8315.3|8327.3|8316.3|8328.8|8317.8|8324.4|8314.7|190
1646780100000|2022-03-08 22:55:00|8327.2|8316.2|8328.4|8317.4|8329.6|8319|8325.4|8315.4|391
1646780400000|2022-03-08 23:00:00|8327.5|8316.5|8320.2|8318.7|8329.5|8319.1|8319.8|8314.7|618
1646780700000|2022-03-08 23:05:00|8320.1|8318.6|8320.7|8319.2|8322.8|8320.1|8320.1|8317.6|506
1646781000000|2022-03-08 23:10:00|8321.1|8318.9|8319.8|8318.3|8323.4|8321|8318.6|8316.3|662
1646781300000|2022-03-08 23:15:00|8319.4|8317.9|8319.7|8318.2|8320.9|8319.4|8319.2|8317.2|456
1646781600000|2022-03-08 23:20:00|8319.8|8318.3|8320.5|8319|8321.4|8319.9|8319.3|8317.8|372
1646781900000|2022-03-08 23:25:00|8320.4|8318.9|8321.2|8319.7|8322.3|8320.8|8320.4|8318.9|276
1646782200000|2022-03-08 23:30:00|8321|8319.5|8319.9|8318.4|8321.8|8320.3|8319.7|8318.2|302
1646782500000|2022-03-08 23:35:00|8320|8318.5|8320.7|8319.2|8321.8|8320.3|8319.7|8318.2|284
1646782800000|2022-03-08 23:40:00|8320.8|8319.3|8320.6|8319.1|8321.6|8320.1|8320.4|8318.9|237
1646783100000|2022-03-08 23:45:00|8320.5|8319|8320.9|8319.4|8321|8319.5|8320.2|8318.7|337
1646783400000|2022-03-08 23:50:00|8320.8|8319.3|8320.4|8318.9|8321.7|8320.2|8320.4|8318.9|205
1646783700000|2022-03-08 23:55:00|8320.5|8319|8320.7|8319.2|8322|8320.5|8319.7|8318.2|334
1646784000000|2022-03-09 00:00:00|8320.9|8319.4|8320|8318.5|8321.3|8319.8|8319.4|8318.1|335
1646784300000|2022-03-09 00:05:00|8320.1|8318.6|8320|8318.5|8320.7|8319.5|8318.9|8317.4|392
1646784600000|2022-03-09 00:10:00|8320.1|8318.6|8319.6|8318.1|8320.1|8318.6|8318.3|8316.9|309
1646784900000|2022-03-09 00:15:00|8319.4|8317.9|8320.7|8319.2|8321.2|8319.7|8319.1|8317.6|329
1646785200000|2022-03-09 00:20:00|8320.8|8319.3|8322.3|8320.8|8322.6|8321.4|8320.2|8319|307
1646785500000|2022-03-09 00:25:00|8322.4|8320.9|8321.4|8319.9|8323.3|8321.8|8320.9|8319.6|318
1646785800000|2022-03-09 00:30:00|8321.5|8320|8321.9|8320.4|8322.7|8321.2|8320.6|8319.1|303
1646786100000|2022-03-09 00:35:00|8322|8320.5|8321.9|8320.4|8323.6|8322.1|8321.3|8319.9|347
1646786400000|2022-03-09 00:40:00|8321.8|8320.3|8322.8|8321.3|8323.1|8321.6|8321.5|8320|217
1646786700000|2022-03-09 00:45:00|8322.7|8321.2|8323.4|8321.9|8324.5|8323|8322.4|8320.9|238
1646787000000|2022-03-09 00:50:00|8323.5|8322|8323.7|8322.2|8325.5|8324|8322.7|8321.2|371
1646787300000|2022-03-09 00:55:00|8323.4|8321.9|8324.8|8323.3|8325.1|8323.6|8322.6|8321.1|406
1646787600000|2022-03-09 01:00:00|8324.7|8323.2|8327.8|8326.3|8327.9|8326.4|8324.3|8322.8|497
1646787900000|2022-03-09 01:05:00|8327.7|8326.2|8326.3|8324.8|8327.9|8326.6|8326.2|8324.7|411
1646788200000|2022-03-09 01:10:00|8326.2|8324.7|8326.4|8324.9|8327.4|8325.9|8325.6|8324.1|351
1646788500000|2022-03-09 01:15:00|8326.3|8324.8|8325.1|8323.6|8326.4|8324.9|8324.1|8322.8|411
1646788800000|2022-03-09 01:20:00|8325.2|8323.7|8325.8|8324.3|8326.2|8324.7|8324.4|8323.1|339
1646789100000|2022-03-09 01:25:00|8325.9|8324.4|8326.8|8325.3|8327.5|8326.1|8325.2|8323.8|404
1646789400000|2022-03-09 01:30:00|8326.9|8325.4|8325.9|8324.4|8327.2|8325.7|8324.9|8323.5|438
1646789700000|2022-03-09 01:35:00|8325.8|8324.3|8325.8|8324.3|8327.4|8326|8325.5|8324|386
1646790000000|2022-03-09 01:40:00|8325.9|8324.4|8326.5|8325|8326.6|8325.1|8325.2|8323.7|380
1646790300000|2022-03-09 01:45:00|8326.4|8324.9|8324.5|8323|8326.7|8325.2|8323.7|8322.6|300
1646790600000|2022-03-09 01:50:00|8324.6|8323.1|8325|8323.5|8325.8|8324.3|8323.5|8322.1|335
1646790900000|2022-03-09 01:55:00|8325.1|8323.6|8324|8322.5|8325.6|8324.2|8323.5|8322.1|272
1646791200000|2022-03-09 02:00:00|8323.9|8322.4|8323.4|8322.5|8324.4|8323|8322.5|8321.3|374
1646791500000|2022-03-09 02:05:00|8323.3|8322.4|8325|8323.5|8325.5|8324|8323.3|8322.1|405
1646791800000|2022-03-09 02:10:00|8325.1|8323.6|8325|8323.5|8325.6|8324.1|8324.1|8322.7|321
1646792100000|2022-03-09 02:15:00|8324.9|8323.4|8326.8|8325.3|8327.2|8325.9|8324.8|8323.3|327
1646792400000|2022-03-09 02:20:00|8326.7|8325.2|8327.2|8325.7|8327.5|8326.2|8326.3|8324.8|254
1646792700000|2022-03-09 02:25:00|8327.1|8325.6|8326.7|8325.2|8327.7|8326.4|8326|8324.6|263
1646793000000|2022-03-09 02:30:00|8326.8|8325.3|8323.5|8322|8327.2|8325.7|8323.4|8321.9|273
1646793300000|2022-03-09 02:35:00|8323.6|8322.1|8324.3|8322.8|8325.4|8324.1|8322.9|8321.7|300
1646793600000|2022-03-09 02:40:00|8324.2|8322.7|8325.2|8323.7|8325.3|8324.1|8323.8|8322.5|253
1646793900000|2022-03-09 02:45:00|8325.5|8324|8325.2|8323.7|8326.1|8324.6|8324.7|8323.5|288
1646794200000|2022-03-09 02:50:00|8325.3|8323.8|8323.7|8322.2|8325.3|8324.1|8323.3|8321.8|290
1646794500000|2022-03-09 02:55:00|8323.6|8322.1|8324.5|8323|8325.6|8324.1|8322.5|8321.1|302
1646794800000|2022-03-09 03:00:00|8324.2|8323.3|8324.5|8323|8324.9|8323.4|8323.7|8322.3|194
1646795100000|2022-03-09 03:05:00|8324.4|8322.9|8324.7|8323.8|8325.1|8323.8|8324.1|8322.6|208
1646795400000|2022-03-09 03:10:00|8324.9|8323.4|8324.9|8323.4|8325.6|8324.4|8324.2|8323|232
1646795700000|2022-03-09 03:15:00|8324.8|8323.3|8324.7|8323.2|8325.8|8324.5|8324.3|8323.1|230
1646796000000|2022-03-09 03:20:00|8324.6|8323.1|8323.4|8321.9|8324.9|8323.6|8322.9|8321.6|247
1646796300000|2022-03-09 03:25:00|8323.5|8322|8323.6|8322.1|8324.5|8323.2|8323.2|8321.9|247
1646796600000|2022-03-09 03:30:00|8323.7|8322.2|8322.8|8321.3|8323.9|8322.6|8322.7|8321.2|221
1646796900000|2022-03-09 03:35:00|8322.7|8321.2|8323.5|8322|8323.5|8322|8321.6|8320.4|238
1646797200000|2022-03-09 03:40:00|8323.4|8321.9|8324.5|8323|8324.9|8323.7|8322.8|8321.5|202
1646797500000|2022-03-09 03:45:00|8324.6|8323.1|8324.3|8322.8|8325.4|8324.2|8323.6|8322.1|294
1646797800000|2022-03-09 03:50:00|8324.4|8322.9|8321.8|8320.3|8324.4|8323.1|8321.4|8320.2|317
1646798100000|2022-03-09 03:55:00|8321.7|8320.2|8322.2|8320.7|8322.4|8320.9|8320.9|8319.5|328
1646798400000|2022-03-09 04:00:00|8322.1|8320.6|8321.5|8320|8322.3|8320.8|8321.1|8319.6|281
1646798700000|2022-03-09 04:05:00|8321.4|8319.9|8319.9|8318.4|8321.5|8320|8319.7|8318.3|227
1646799000000|2022-03-09 04:10:00|8320|8318.5|8320.2|8318.7|8320.6|8319.1|8319.3|8317.8|222
1646799300000|2022-03-09 04:15:00|8320.3|8318.8|8320.7|8319.2|8321|8319.8|8320.3|8318.8|201
1646799600000|2022-03-09 04:20:00|8320.6|8319.1|8319.8|8318.3|8321.2|8319.9|8319.1|8318|277
1646799900000|2022-03-09 04:25:00|8319.7|8318.2|8318.8|8317.3|8320.1|8318.9|8318.7|8317.2|269
1646800200000|2022-03-09 04:30:00|8318.9|8317.4|8320.6|8319.1|8320.8|8319.4|8318.8|8317.4|285
1646800500000|2022-03-09 04:35:00|8320.7|8319.2|8321.4|8320.5|8321.9|8320.8|8320.2|8318.9|234
1646800800000|2022-03-09 04:40:00|8321.3|8320.4|8321.9|8320.4|8322.2|8321|8321.2|8320|245
1646801100000|2022-03-09 04:45:00|8321.8|8320.3|8322.1|8320.6|8322.7|8321.5|8321.7|8320.2|179
1646801400000|2022-03-09 04:50:00|8322|8320.5|8321.8|8320.9|8323.1|8321.8|8321.8|8320.5|154
1646801700000|2022-03-09 04:55:00|8322|8320.5|8322.1|8320.6|8322.3|8321.1|8321.6|8320.3|154
1646802000000|2022-03-09 05:00:00|8322|8320.5|8321.6|8320.1|8322.4|8321.2|8321.2|8319.9|189
1646802300000|2022-03-09 05:05:00|8321.7|8320.2|8322.3|8320.8|8322.5|8321.3|8321.2|8319.9|138
1646802600000|2022-03-09 05:10:00|8322.4|8320.9|8324.4|8322.9|8325.3|8324|8322.2|8320.8|225
1646802900000|2022-03-09 05:15:00|8324.3|8322.8|8326.1|8324.6|8326.1|8324.9|8323.4|8321.9|330
1646803200000|2022-03-09 05:20:00|8326|8324.5|8325.4|8323.9|8326.4|8325|8325|8323.5|189
1646803500000|2022-03-09 05:25:00|8325.3|8323.8|8323.6|8322.1|8326.8|8325.3|8323.3|8321.9|348
1646803800000|2022-03-09 05:30:00|8323.5|8322.6|8325.1|8323.6|8325.7|8324.4|8323.5|8322.3|340
1646804100000|2022-03-09 05:35:00|8325.3|8323.8|8325|8323.5|8325.3|8323.9|8324.1|8322.7|270
1646804400000|2022-03-09 05:40:00|8325.1|8323.6|8325.3|8323.8|8325.8|8324.5|8324.6|8323.4|210
1646804700000|2022-03-09 05:45:00|8325.4|8323.9|8324.5|8323|8326.6|8325.1|8323.6|8322.4|282
1646805000000|2022-03-09 05:50:00|8324.6|8323.1|8326.8|8325.3|8327.2|8325.7|8324.5|8323|316
1646805300000|2022-03-09 05:55:00|8326.9|8325.4|8325.3|8323.8|8327.2|8325.7|8324.2|8322.7|321
1646805600000|2022-03-09 06:00:00|8325.4|8323.9|8326.4|8324.9|8327|8325.5|8325.3|8323.8|298
1646805900000|2022-03-09 06:05:00|8326.3|8324.8|8325.6|8324.1|8326.4|8324.9|8324.7|8323.2|271
1646806200000|2022-03-09 06:10:00|8325.5|8324|8327.2|8325.7|8327.3|8326|8324.5|8323.1|307
1646806500000|2022-03-09 06:15:00|8327.1|8325.6|8327.8|8326.3|8328.1|8326.7|8326|8324.5|355
1646806800000|2022-03-09 06:20:00|8327.9|8326.4|8326.7|8325.2|8328.2|8326.9|8326|8324.9|362
1646807100000|2022-03-09 06:25:00|8326.8|8325.3|8327.4|8325.9|8328|8326.7|8326.4|8325.2|252
1646807400000|2022-03-09 06:30:00|8327.5|8326|8325.4|8323.9|8328.4|8327.1|8325.1|8323.6|273
1646807700000|2022-03-09 06:35:00|8325.3|8323.8|8324.8|8323.3|8325.7|8324.4|8324.4|8322.9|320
1646808000000|2022-03-09 06:40:00|8324.7|8323.2|8323.8|8322.3|8326.1|8324.9|8322.7|8321.5|377
1646808300000|2022-03-09 06:45:00|8323.7|8322.2|8323.7|8322.2|8325.2|8323.9|8322.8|8321.3|320
1646808600000|2022-03-09 06:50:00|8323.6|8322.1|8323.9|8322.4|8324.3|8322.8|8322.2|8320.9|299
1646808900000|2022-03-09 06:55:00|8323.8|8322.3|8323.5|8322|8324.1|8322.8|8321.5|8320|415
1646809200000|2022-03-09 07:00:00|8323.3|8321.8|8320.9|8319.4|8323.8|8322.5|8320.1|8319.1|657
1646809500000|2022-03-09 07:05:00|8320.6|8319.7|8319.8|8318.3|8321.5|8320.3|8318.9|8317.7|486
1646809800000|2022-03-09 07:10:00|8319.9|8318.4|8324.3|8322.8|8327.4|8324.3|8319.3|8318.1|711
1646810100000|2022-03-09 07:15:00|8324.4|8322.9|8323.6|8322.1|8325.2|8323.7|8322.3|8320.8|641
1646810400000|2022-03-09 07:20:00|8323.7|8322.2|8322.4|8320.9|8324.8|8323.5|8320.2|8318.9|567
1646810700000|2022-03-09 07:25:00|8322.5|8321|8326.2|8325.3|8327.1|8325.7|8322.1|8320.8|551
1646811000000|2022-03-09 07:30:00|8326.4|8325.5|8320.5|8319.6|8327.4|8326.2|8320.5|8319.5|714
1646811300000|2022-03-09 07:35:00|8320.8|8319.3|8321.2|8320.3|8322.7|8321.5|8319.5|8318.5|594
1646811600000|2022-03-09 07:40:00|8321.3|8320.4|8321.6|8320.1|8323.5|8322.3|8319.2|8318|569
1646811900000|2022-03-09 07:45:00|8321.5|8320|8324.4|8323.5|8327.4|8326.3|8321.5|8320|655
1646812200000|2022-03-09 07:50:00|8324.2|8323.3|8324.4|8323.5|8325.3|8324.3|8321.9|8320.7|604
1646812500000|2022-03-09 07:55:00|8324.8|8323.3|8327|8325.5|8328.1|8326.7|8324.6|8323.3|669
1646812800000|2022-03-09 08:00:00|8326.9|8325.4|8328.7|8327.8|8331.2|8329.9|8326.1|8324.8|847
1646813100000|2022-03-09 08:05:00|8329|8327.5|8326.5|8325|8329.4|8328.2|8323.8|8322.5|829
1646813400000|2022-03-09 08:10:00|8326.6|8325.1|8326|8324.5|8328.1|8326.9|8323.7|8322.5|744
1646813700000|2022-03-09 08:15:00|8326.1|8324.6|8328.8|8327.9|8329.2|8328.1|8324|8322.7|936
1646814000000|2022-03-09 08:20:00|8328.7|8327.8|8327.9|8327|8330.2|8329|8325.4|8324.2|772
1646814300000|2022-03-09 08:25:00|8328.2|8326.7|8337.7|8336.8|8337.7|8336.8|8328|8326.7|835
1646814600000|2022-03-09 08:30:00|8337.6|8336.7|8335.3|8333.8|8340.5|8339.2|8332.9|8331.6|817
1646814900000|2022-03-09 08:35:00|8335|8334.1|8339.4|8337.9|8340|8338.8|8335|8334|621
1646815200000|2022-03-09 08:40:00|8339.3|8337.8|8337.4|8335.9|8340.2|8339|8335|8333.8|514
1646815500000|2022-03-09 08:45:00|8337.3|8335.8|8336.5|8335|8340.2|8339|8335.1|8334.1|573
1646815800000|2022-03-09 08:50:00|8336.4|8334.9|8334.9|8333.4|8336.7|8335.5|8333.6|8332.7|622
1646816100000|2022-03-09 08:55:00|8334.7|8333.8|8335.4|8333.9|8337.7|8336.6|8334.1|8332.8|628
1646816400000|2022-03-09 09:00:00|8335.3|8333.8|8334|8332.5|8336|8334.5|8331|8329.7|655
1646816700000|2022-03-09 09:05:00|8333.7|8332.8|8334.9|8334|8336.3|8335.1|8333|8331.8|821
1646817000000|2022-03-09 09:10:00|8335.1|8333.6|8337.5|8336|8340|8338.6|8334.7|8333.6|773
1646817300000|2022-03-09 09:15:00|8337.4|8335.9|8337.4|8336.5|8338.5|8337.3|8335|8333.8|608
1646817600000|2022-03-09 09:20:00|8337.5|8336.6|8337.8|8336.3|8339.3|8338.4|8336|8334.8|581
1646817900000|2022-03-09 09:25:00|8337.9|8336.4|8340.8|8339.3|8344.6|8343.1|8337.1|8335.9|876
1646818200000|2022-03-09 09:30:00|8340.3|8339.4|8347.7|8346.2|8347.7|8346.6|8339.1|8337.7|751
1646818500000|2022-03-09 09:35:00|8347.6|8346.1|8344.4|8343.5|8348.3|8347.2|8343.8|8342.6|730
1646818800000|2022-03-09 09:40:00|8344.7|8343.2|8341|8340.1|8344.7|8343.3|8340.6|8339.4|707
1646819100000|2022-03-09 09:45:00|8341.1|8340.2|8336.2|8334.7|8342.9|8341.6|8335.9|8334.7|724
1646819400000|2022-03-09 09:50:00|8336.3|8334.8|8338|8337.1|8340.3|8339.2|8335.1|8334|718
1646819700000|2022-03-09 09:55:00|8338.4|8336.9|8342.1|8341.2|8342.6|8341.4|8337.9|8336.7|815
1646820000000|2022-03-09 10:00:00|8342|8341.1|8339.4|8337.9|8344.2|8343|8336.5|8335.4|788
1646820300000|2022-03-09 10:05:00|8339.2|8338.3|8340.4|8338.9|8341.5|8340.3|8336.6|8335.6|788
1646820600000|2022-03-09 10:10:00|8340.5|8339|8344.2|8342.7|8344.5|8343.3|8339.4|8338.2|624
1646820900000|2022-03-09 10:15:00|8343.9|8343|8346.2|8345.3|8349.7|8348.2|8342.1|8341.1|747
1646821200000|2022-03-09 10:20:00|8346.6|8345.7|8343.9|8342.4|8347.4|8346.2|8343.1|8341.7|649
1646821500000|2022-03-09 10:25:00|8343.7|8342.8|8344.6|8343.1|8344.7|8343.5|8340.1|8338.9|744
1646821800000|2022-03-09 10:30:00|8344.7|8343.2|8338.9|8337.4|8345.7|8344.5|8338.1|8336.9|724
1646822100000|2022-03-09 10:35:00|8339|8337.5|8336.7|8335.2|8340.3|8339.2|8336.2|8335|535
1646822400000|2022-03-09 10:40:00|8336.6|8335.1|8339.7|8338.2|8340.9|8339.6|8336.4|8335.1|630
1646822700000|2022-03-09 10:45:00|8339.5|8338.6|8336|8335.1|8341.1|8339.8|8336|8335.1|684
1646823000000|2022-03-09 10:50:00|8336.1|8335.2|8335|8333.5|8339.4|8338.2|8333.7|8332.6|736
1646823300000|2022-03-09 10:55:00|8334.9|8333.4|8333.2|8331.7|8334.9|8333.4|8330.5|8329.1|799
1646823600000|2022-03-09 11:00:00|8333|8332.1|8333.4|8331.9|8334.7|8333.2|8329|8327.5|841
1646823900000|2022-03-09 11:05:00|8333.5|8332|8329.9|8329|8335.3|8334.1|8329.9|8328.8|613
1646824200000|2022-03-09 11:10:00|8330|8329.1|8327.5|8326|8331.7|8330.4|8327.2|8326|627
1646824500000|2022-03-09 11:15:00|8327.1|8326.2|8327.9|8326.4|8331.7|8330.6|8326.3|8325.2|713
1646824800000|2022-03-09 11:20:00|8328|8326.5|8323.1|8322.2|8328.7|8327.7|8322.7|8321.5|646
1646825100000|2022-03-09 11:25:00|8323.2|8322.3|8318.8|8317.3|8324.4|8323.3|8317.1|8315.9|780
1646825400000|2022-03-09 11:30:00|8318.9|8317.4|8323.6|8322.1|8325.1|8323.9|8318.2|8316.9|711
1646825700000|2022-03-09 11:35:00|8323.7|8322.2|8328|8326.5|8328.3|8327.1|8322.8|8321.5|705
1646826000000|2022-03-09 11:40:00|8328.1|8326.6|8328.2|8327.3|8331.8|8330.6|8327.6|8326.4|553
1646826300000|2022-03-09 11:45:00|8328.4|8326.9|8334.2|8333.3|8334.8|8333.6|8328|8326.6|544
1646826600000|2022-03-09 11:50:00|8334.1|8333.2|8338.9|8337.4|8339.2|8338.1|8334.1|8332.8|600
1646826900000|2022-03-09 11:55:00|8338.8|8337.3|8343.1|8341.6|8346.1|8345|8338.3|8337|658
1646827200000|2022-03-09 12:00:00|8343.3|8341.8|8344.6|8343.1|8349|8347.9|8343.2|8341.8|885
1646827500000|2022-03-09 12:05:00|8344.2|8343.3|8342.2|8341.3|8345.1|8343.8|8341.4|8340.2|815
1646827800000|2022-03-09 12:10:00|8342.4|8340.9|8338.5|8337.6|8342.9|8341.5|8336.7|8335.6|642
1646828100000|2022-03-09 12:15:00|8338.4|8337.5|8336.3|8334.8|8338.8|8337.9|8335.5|8334.3|595
1646828400000|2022-03-09 12:20:00|8336.1|8335.2|8337.9|8337|8338.3|8337.2|8335.1|8334|650
1646828700000|2022-03-09 12:25:00|8338.2|8336.7|8341.1|8339.6|8341.2|8339.9|8337.7|8336.5|447
1646829000000|2022-03-09 12:30:00|8341.2|8339.7|8344.5|8343.6|8345.8|8344.7|8340.4|8339.2|484
1646829300000|2022-03-09 12:35:00|8344.4|8343.5|8349|8347.5|8349|8347.8|8344.3|8343.4|535
1646829600000|2022-03-09 12:40:00|8348.9|8347.4|8352.2|8350.7|8353.1|8351.6|8347.4|8346.3|486
1646829900000|2022-03-09 12:45:00|8352.1|8350.6|8348.5|8347|8354.9|8353.4|8348.4|8346.9|642
1646830200000|2022-03-09 12:50:00|8348.4|8346.9|8349.8|8348.3|8352.6|8351.4|8348.2|8346.9|498
1646830500000|2022-03-09 12:55:00|8349.7|8348.2|8354.1|8353.2|8355.2|8354|8348.9|8347.5|670
1646830800000|2022-03-09 13:00:00|8354.4|8352.9|8357.8|8356.3|8357.8|8356.5|8353.4|8352.2|707
1646831100000|2022-03-09 13:05:00|8357.5|8356.6|8352.2|8350.7|8358.1|8357|8351.3|8350.2|658
1646831400000|2022-03-09 13:10:00|8352.1|8350.6|8357.7|8356.8|8358.7|8357.4|8351.8|8350.5|559
1646831700000|2022-03-09 13:15:00|8357.6|8356.7|8363.6|8362.7|8365.1|8363.9|8356.9|8355.6|704
1646832000000|2022-03-09 13:20:00|8363.3|8362.4|8361.7|8360.8|8365.8|8364.5|8360.7|8359.2|697
1646832300000|2022-03-09 13:25:00|8361.6|8360.7|8366|8364.5|8367.2|8365.7|8360.1|8358.6|645
1646832600000|2022-03-09 13:30:00|8365.9|8364.4|8365.8|8364.3|8367.2|8365.7|8363.3|8362.1|799
1646832900000|2022-03-09 13:35:00|8366|8364.5|8368.6|8367.7|8369.7|8368.5|8364.4|8363.2|760
1646833200000|2022-03-09 13:40:00|8368.7|8367.8|8366.2|8364.7|8369.7|8368.4|8364.1|8362.9|657
1646833500000|2022-03-09 13:45:00|8366.1|8364.6|8367.8|8366.3|8368.5|8367|8365.3|8363.8|619
1646833800000|2022-03-09 13:50:00|8368|8366.5|8366.3|8365.4|8368.3|8367|8362.9|8361.5|688
1646834100000|2022-03-09 13:55:00|8366.6|8365.1|8369.3|8367.8|8370.2|8368.7|8364.8|8363.7|742
1646834400000|2022-03-09 14:00:00|8369.4|8367.9|8368.3|8366.8|8371.1|8369.9|8367.6|8366.4|677
1646834700000|2022-03-09 14:05:00|8368.4|8366.9|8384.7|8383.2|8390.7|8389.2|8368|8366.6|1189
1646835000000|2022-03-09 14:10:00|8384.6|8383.1|8375.1|8373.6|8386.9|8385.4|8371.7|8370.2|1345
1646835300000|2022-03-09 14:15:00|8374.5|8373|8379.1|8377.6|8379.6|8378.1|8371.1|8369.6|1168
1646835600000|2022-03-09 14:20:00|8378.9|8377.4|8378.3|8376.8|8386.5|8385|8377.2|8375.7|1066
1646835900000|2022-03-09 14:25:00|8378.2|8376.7|8383.1|8381.6|8384.5|8383|8374.1|8372.6|1086
1646836200000|2022-03-09 14:30:00|8382.8|8381.3|8384.7|8383.2|8386.2|8384.9|8382|8380.5|1140
1646836500000|2022-03-09 14:35:00|8384.8|8383.3|8376.5|8375|8384.9|8383.8|8375.9|8374.4|664
1646836800000|2022-03-09 14:40:00|8376.3|8374.8|8382.3|8380.8|8382.4|8380.9|8376.3|8374.8|686
1646837100000|2022-03-09 14:45:00|8382.1|8380.6|8380.4|8378.9|8385.1|8383.6|8379.3|8378.1|656
1646837400000|2022-03-09 14:50:00|8380.7|8379.2|8379.7|8378.2|8384.5|8383.3|8379.6|8378.1|708
1646837700000|2022-03-09 14:55:00|8379.6|8378.1|8379.2|8377.7|8381.2|8379.9|8377.4|8376.1|647
1646838000000|2022-03-09 15:00:00|8379.1|8377.6|8386.4|8384.9|8386.8|8385.6|8378.9|8377.6|658
1646838300000|2022-03-09 15:05:00|8386.2|8385.3|8379.9|8378.4|8386.4|8385.3|8379.7|8378.2|562
1646838600000|2022-03-09 15:10:00|8379.8|8378.3|8374.8|8373.3|8380.3|8378.8|8373.4|8371.9|599
1646838900000|2022-03-09 15:15:00|8374.7|8373.2|8373.1|8371.6|8377.3|8376|8371.3|8370|718
1646839200000|2022-03-09 15:20:00|8373.3|8371.8|8371.2|8369.7|8376.7|8375.2|8370.6|8369.4|655
1646839500000|2022-03-09 15:25:00|8371.1|8369.6|8368.2|8366.7|8371.5|8370.3|8367.5|8366|546
1646839800000|2022-03-09 15:30:00|8367.8|8366.9|8377.1|8376.2|8378.4|8377.5|8364.6|8363.3|728
1646840100000|2022-03-09 15:35:00|8377|8376.1|8378.8|8377.9|8380.6|8379.4|8375.4|8374.3|721
1646840400000|2022-03-09 15:40:00|8379|8377.5|8387.8|8386.9|8388.5|8387.2|8379|8377.5|710
1646840700000|2022-03-09 15:45:00|8387.5|8386.6|8392.5|8391|8392.5|8391.1|8387|8385.8|665
1646841000000|2022-03-09 15:50:00|8392.1|8391.2|8393.9|8392.4|8394.9|8393.6|8391.2|8389.9|542
1646841300000|2022-03-09 15:55:00|8393.7|8392.2|8394.1|8393.2|8396.6|8395.7|8392.7|8391.7|707
1646841600000|2022-03-09 16:00:00|8394|8393.1|8396.6|8395.1|8397.7|8396.3|8393.9|8392.7|625
1646841900000|2022-03-09 16:05:00|8396.4|8395.5|8400.7|8399.2|8404.9|8403.4|8394.7|8393.2|769
1646842200000|2022-03-09 16:10:00|8400.4|8398.9|8406.6|8405.7|8409.5|8408|8399|8397.8|893
1646842500000|2022-03-09 16:15:00|8406.9|8405.4|8404.7|8403.2|8408.8|8407.8|8402.3|8400.9|889
1646842800000|2022-03-09 16:20:00|8404.8|8403.3|8408.3|8406.8|8408.7|8407.3|8401|8399.8|801
1646843100000|2022-03-09 16:25:00|8408.1|8406.6|8412.7|8411.8|8414.5|8413.4|8406.6|8405.4|808
1646843400000|2022-03-09 16:30:00|8412.8|8411.9|8414.2|8412.7|8415.4|8414.1|8409.1|8408.1|835
1646843700000|2022-03-09 16:35:00|8414.1|8412.6|8418.1|8416.6|8418.1|8416.9|8412.1|8410.8|735
1646844000000|2022-03-09 16:40:00|8418|8417.1|8409.3|8407.8|8418.3|8417.3|8405.4|8403.4|903
1646844300000|2022-03-09 16:45:00|8409.2|8407.7|8414.7|8413.2|8414.7|8413.4|8405.8|8404.9|955
1646844600000|2022-03-09 16:50:00|8414.8|8413.3|8408.4|8406.9|8416.8|8415.6|8407.4|8406.1|882
1646844900000|2022-03-09 16:55:00|8408.5|8407|8412.7|8411.2|8413|8411.9|8406.7|8405.4|720
1646845200000|2022-03-09 17:00:00|8412.5|8411|8410.2|8408.7|8412.6|8411.3|8408|8406.9|768
1646845500000|2022-03-09 17:05:00|8410.1|8408.6|8407.4|8405.9|8412.2|8410.9|8407.2|8405.9|645
1646845800000|2022-03-09 17:10:00|8407.3|8405.8|8409.5|8408|8410.2|8408.9|8405|8403.8|518
1646846100000|2022-03-09 17:15:00|8409.6|8408.1|8411|8409.5|8412.4|8411.1|8407.6|8406.4|530
1646846400000|2022-03-09 17:20:00|8411.1|8409.6|8410|8408.5|8413.7|8412.5|8407.7|8406.5|848
1646846700000|2022-03-09 17:25:00|8409.7|8408.2|8405.9|8404.4|8410.9|8409.7|8405.3|8404.1|853
1646847000000|2022-03-09 17:30:00|8406|8404.5|8407.6|8406.1|8408|8407|8404.4|8403.2|600
1646847300000|2022-03-09 17:35:00|8407.7|8406.2|8415.5|8414|8417.8|8416.3|8406|8404.8|935
1646847600000|2022-03-09 17:40:00|8415.6|8414.1|8414.1|8412.6|8417.6|8416.1|8413.3|8411.9|774
1646847900000|2022-03-09 17:45:00|8414|8412.5|8414|8412.5|8415.4|8414.2|8410|8408.6|804
1646848200000|2022-03-09 17:50:00|8413.6|8412.7|8413.4|8411.9|8417.7|8416.4|8412.8|8411.9|750
1646848500000|2022-03-09 17:55:00|8413.5|8412|8414.8|8413.3|8416.1|8414.6|8412|8410.6|578
1646848800000|2022-03-09 18:00:00|8414.9|8413.4|8410.3|8408.8|8417.2|8415.9|8410.1|8408.7|803
1646849100000|2022-03-09 18:05:00|8410.2|8408.7|8405.6|8404.7|8410.3|8408.9|8405.4|8404.2|683
1646849400000|2022-03-09 18:10:00|8405.7|8404.8|8401.4|8399.9|8406.2|8405|8400.6|8399.1|531
1646849700000|2022-03-09 18:15:00|8401.3|8399.8|8406.5|8405|8406.5|8405|8401|8399.5|530
1646850000000|2022-03-09 18:20:00|8406.4|8404.9|8401.7|8400.2|8406.5|8405.2|8401.4|8400.1|439
1646850300000|2022-03-09 18:25:00|8401.4|8399.9|8404.6|8403.1|8405.8|8404.6|8400.8|8399.6|452
1646850600000|2022-03-09 18:30:00|8404.5|8403|8405.6|8404.1|8406.3|8404.8|8401.9|8400.9|417
1646850900000|2022-03-09 18:35:00|8405.7|8404.2|8404.6|8403.1|8407|8405.7|8403.5|8402.2|518
1646851200000|2022-03-09 18:40:00|8404.5|8403|8402.9|8401.4|8404.9|8403.8|8402|8400.8|576
1646851500000|2022-03-09 18:45:00|8403|8401.5|8404|8402.5|8404.8|8403.6|8402.1|8401|469
1646851800000|2022-03-09 18:50:00|8403.6|8402.7|8404.9|8403.4|8406.9|8405.5|8403.6|8402.5|398
1646852100000|2022-03-09 18:55:00|8404.8|8403.3|8406.3|8405.4|8407.2|8406.1|8404.4|8403.2|425
1646852400000|2022-03-09 19:00:00|8406.2|8405.3|8405.3|8403.8|8407.3|8406.3|8404.9|8403.7|438
1646852700000|2022-03-09 19:05:00|8405.2|8403.7|8407.9|8406.4|8408.1|8406.8|8404.4|8403.1|391
1646853000000|2022-03-09 19:10:00|8408|8406.5|8407.4|8405.9|8409.6|8408.4|8407.3|8405.8|426
1646853300000|2022-03-09 19:15:00|8407.5|8406|8410.7|8409.2|8411.9|8410.5|8407.4|8405.9|508
1646853600000|2022-03-09 19:20:00|8410.8|8409.3|8405.6|8404.1|8410.8|8409.3|8405.3|8404.1|501
1646853900000|2022-03-09 19:25:00|8405.7|8404.2|8403.8|8402.9|8407.7|8406.4|8403.2|8402.1|470
1646854200000|2022-03-09 19:30:00|8404.1|8402.6|8405.1|8403.6|8407.5|8406.3|8403.6|8402.5|445
1646854500000|2022-03-09 19:35:00|8404.5|8403.7|8405.7|8404.2|8406.8|8405.7|8404.5|8403.3|366
1646854800000|2022-03-09 19:40:00|8405.6|8404.1|8410|8408.5|8410.1|8408.6|8405.2|8404|497
1646855100000|2022-03-09 19:45:00|8409.9|8408.4|8410.2|8408.7|8410.4|8408.9|8406.5|8405.4|491
1646855400000|2022-03-09 19:50:00|8410.3|8408.8|8407.7|8406.2|8410.6|8409.2|8407|8405.7|521
1646855700000|2022-03-09 19:55:00|8407.8|8406.3|8404.6|8403.1|8408.4|8407.3|8403.8|8402.6|517
1646856000000|2022-03-09 20:00:00|8404.3|8402.8|8404.3|8402.8|8407|8405.5|8403.9|8402.4|458
1646856300000|2022-03-09 20:05:00|8404.4|8402.9|8402.1|8400.6|8404.6|8403.1|8402|8400.5|419
1646856600000|2022-03-09 20:10:00|8401.9|8400.4|8400.8|8399.3|8403.1|8401.6|8399.9|8398.6|388
1646856900000|2022-03-09 20:15:00|8400.6|8399.1|8402.2|8400.7|8402.4|8401|8398.5|8397.1|459
1646857200000|2022-03-09 20:20:00|8401.8|8400.9|8400|8398.5|8402.1|8401|8398.5|8397.2|298
1646857500000|2022-03-09 20:25:00|8399.9|8398.4|8401.2|8399.7|8401.2|8399.8|8398.1|8396.8|309
1646857800000|2022-03-09 20:30:00|8401.1|8399.6|8399.3|8397.8|8401.2|8399.7|8398.6|8397.3|342
1646858100000|2022-03-09 20:35:00|8399.4|8397.9|8399.5|8398|8401.1|8399.6|8398.2|8396.7|329
1646858400000|2022-03-09 20:40:00|8399.6|8398.1|8397.9|8396.4|8401.1|8399.6|8397.7|8396.2|360
1646858700000|2022-03-09 20:45:00|8398|8396.5|8395.9|8394.4|8398.1|8396.6|8394.3|8392.9|518
1646859000000|2022-03-09 20:50:00|8396|8394.5|8395.7|8394.8|8396.5|8395.3|8394|8392.5|564
1646859300000|2022-03-09 20:55:00|8396|8394.5|8396.6|8395.1|8396.9|8395.4|8393.7|8392.3|524
1646859600000|2022-03-09 21:00:00|8396.1|8394.6|8397.2|8395.7|8399.1|8397.6|8395.9|8394.4|492
1646859900000|2022-03-09 21:05:00|8397.3|8395.8|8395.9|8394.4|8397.3|8396.1|8394|8392.5|364
1646860200000|2022-03-09 21:10:00|8396|8394.5|8396|8394.5|8396.5|8395.1|8395|8393.5|320
1646860500000|2022-03-09 21:15:00|8396.1|8394.6|8397.5|8396|8398.3|8396.8|8396|8394.5|198
1646860800000|2022-03-09 21:20:00|8397.4|8395.9|8397.6|8396.1|8399.2|8397.9|8396.6|8395.4|302
1646861100000|2022-03-09 21:25:00|8397.7|8396.2|8397.1|8395.6|8398|8396.8|8396.7|8395.5|222
1646861400000|2022-03-09 21:30:00|8397|8395.5|8397.9|8396.4|8399.7|8398.2|8396.5|8395|283
1646861700000|2022-03-09 21:35:00|8397.8|8396.3|8396.2|8394.7|8397.8|8396.4|8396.2|8394.7|174
1646862000000|2022-03-09 21:40:00|8396.1|8394.6|8396.9|8395.4|8398.3|8396.8|8396|8394.5|277
1646862300000|2022-03-09 21:45:00|8396.8|8395.3|8396.5|8395|8397.4|8395.7|8395.4|8393.5|241
1646862600000|2022-03-09 21:50:00|8396.4|8394.9|8400.1|8397.6|8402.5|8398.6|8396.2|8393.8|478
1646862900000|2022-03-09 21:55:00|8400.6|8397.5|8406.2|8395.2|8406.7|8400.4|8399.1|8391.9|1196
1646863200000|2022-03-09 22:00:00|8406.5|8395.5|8405.3|8394.3|8407.5|8396.5|8403.1|8392.1|64
1646863500000|2022-03-09 22:05:00|8405.4|8394.4|8406.2|8395.2|8407.8|8396.8|8404.1|8393.1|171
1646863800000|2022-03-09 22:10:00|8407.1|8396.1|8407.1|8396.1|8408.8|8397.8|8404.4|8393.4|349
1646864100000|2022-03-09 22:15:00|8407|8396|8406.3|8395.3|8407|8396|8404.5|8393.5|684
1646864400000|2022-03-09 22:20:00|8405.9|8394.9|8406|8395|8407.2|8396.2|8404.6|8393.6|536
1646864700000|2022-03-09 22:25:00|8405.6|8394.6|8404.9|8393.9|8408.3|8397.3|8402.8|8391.8|171
1646865000000|2022-03-09 22:30:00|8404.7|8393.7|8404.7|8395.6|8407.4|8396.4|8403.2|8392.2|247
1646865300000|2022-03-09 22:35:00|8405.1|8394.1|8404.1|8393.1|8406.9|8396.9|8402.2|8391.2|254
1646865600000|2022-03-09 22:40:00|8404|8393|8404.2|8393.2|8405.9|8395.9|8399.1|8388.1|328
1646865900000|2022-03-09 22:45:00|8403.9|8392.9|8402.6|8393.8|8404.7|8395.8|8401.6|8390.8|538
1646866200000|2022-03-09 22:50:00|8402.5|8393.9|8401.7|8393.7|8404.1|8394.8|8399.4|8390.3|663
1646866500000|2022-03-09 22:55:00|8402.1|8393.4|8398.8|8391.3|8404.4|8394.7|8398.2|8388.3|588
1646866800000|2022-03-09 23:00:00|8398.7|8391.2|8398.3|8396|8403.5|8397.9|8397.7|8387.8|682
1646867100000|2022-03-09 23:05:00|8398.4|8395.8|8400.5|8398.2|8401.5|8398.7|8398.3|8395.2|459
1646867400000|2022-03-09 23:10:00|8401.3|8398.1|8404.8|8403.3|8405.5|8403.4|8399.6|8397.9|553
1646867700000|2022-03-09 23:15:00|8404.9|8403.4|8402.1|8400.6|8406.3|8404.8|8401.2|8399.7|423
1646868000000|2022-03-09 23:20:00|8402|8400.5|8401.5|8400|8402.4|8400.9|8399.8|8398.3|394
1646868300000|2022-03-09 23:25:00|8401.6|8400.1|8402|8400.5|8402.4|8400.9|8399.4|8397.9|296
1646868600000|2022-03-09 23:30:00|8401.9|8400.4|8401.4|8399.9|8402.3|8400.8|8400.9|8399.4|178
1646868900000|2022-03-09 23:35:00|8401.3|8399.8|8401.7|8400.2|8402.2|8400.7|8401.3|8399.8|217
1646869200000|2022-03-09 23:40:00|8401.4|8399.9|8401.4|8399.9|8402|8400.5|8400.7|8399.2|267
1646869500000|2022-03-09 23:45:00|8401.5|8400|8400.1|8398.6|8401.5|8400|8399.7|8398.2|168
1646869800000|2022-03-09 23:50:00|8400.2|8398.7|8399.2|8397.7|8401|8399.5|8397.7|8396.2|212
1646870100000|2022-03-09 23:55:00|8399.1|8397.6|8399.4|8397.9|8399.7|8398.2|8397.9|8396.4|230
1646870400000|2022-03-10 00:00:00|8399.3|8397.8|8396.5|8395|8399.4|8397.9|8396|8394.5|347
1646870700000|2022-03-10 00:05:00|8396.6|8395.1|8396.3|8394.8|8397.6|8396.1|8396.1|8394.6|247
1646871000000|2022-03-10 00:10:00|8396.1|8394.6|8396.9|8395.4|8397.4|8395.9|8395.1|8393.8|327
1646871300000|2022-03-10 00:15:00|8397|8395.5|8393|8391.5|8397.2|8395.7|8392.7|8391.4|434
1646871600000|2022-03-10 00:20:00|8393.1|8391.6|8393|8391.5|8393.9|8392.7|8392.4|8391.1|348
1646871900000|2022-03-10 00:25:00|8392.9|8391.4|8391.4|8389.9|8393.7|8392.2|8391.4|8389.9|243
1646872200000|2022-03-10 00:30:00|8391.3|8389.8|8392.1|8390.6|8393.2|8391.9|8391.2|8389.8|300
1646872500000|2022-03-10 00:35:00|8392.2|8390.7|8391.3|8389.8|8392.5|8391.2|8391.2|8389.8|209
1646872800000|2022-03-10 00:40:00|8391.4|8389.9|8391.2|8389.7|8391.8|8390.6|8390.6|8389.4|213
1646873100000|2022-03-10 00:45:00|8391.1|8389.6|8391.9|8390.4|8392.6|8391.4|8390.8|8389.4|242
1646873400000|2022-03-10 00:50:00|8392.1|8390.6|8392.6|8391.1|8394.6|8393.1|8391.9|8390.5|429
1646873700000|2022-03-10 00:55:00|8392.2|8390.7|8393.9|8392.4|8394.2|8392.9|8391.7|8390.2|351
1646874000000|2022-03-10 01:00:00|8394|8392.5|8392.4|8390.9|8395|8393.5|8390.2|8388.8|502
1646874300000|2022-03-10 01:05:00|8392.5|8391|8391.1|8389.6|8392.5|8391.1|8390.5|8389.1|455
1646874600000|2022-03-10 01:10:00|8391.2|8389.7|8391.2|8389.7|8392.9|8391.8|8390.4|8388.9|476
1646874900000|2022-03-10 01:15:00|8391.3|8389.8|8392.7|8391.2|8394.5|8393|8391.3|8389.8|360
1646875200000|2022-03-10 01:20:00|8392.6|8391.1|8394.4|8392.9|8394.9|8394|8392|8390.7|447
1646875500000|2022-03-10 01:25:00|8394.3|8392.8|8397.8|8396.3|8398|8396.8|8393.6|8392.4|470
1646875800000|2022-03-10 01:30:00|8397.7|8396.2|8401.2|8399.7|8401.2|8399.9|8395.6|8394.5|530
1646876100000|2022-03-10 01:35:00|8401.1|8399.6|8400.4|8398.9|8402.6|8401.3|8398.9|8397.5|455
1646876400000|2022-03-10 01:40:00|8400.3|8398.8|8399.3|8397.8|8400.8|8399.6|8399|8397.6|205
1646876700000|2022-03-10 01:45:00|8399.2|8397.7|8398.3|8396.8|8399.9|8398.7|8398.2|8396.7|357
1646877000000|2022-03-10 01:50:00|8398.5|8397|8398.4|8396.9|8399|8397.7|8397.8|8396.5|298
1646877300000|2022-03-10 01:55:00|8398.3|8396.8|8399.2|8397.7|8399.5|8398.4|8398.3|8396.8|236
1646877600000|2022-03-10 02:00:00|8399.4|8397.9|8398.6|8397.1|8399.6|8398.4|8398.3|8397|208
1646877900000|2022-03-10 02:05:00|8398.5|8397|8398.7|8397.8|8399.1|8398|8397.9|8396.6|235
1646878200000|2022-03-10 02:10:00|8398.6|8397.7|8399.4|8398.5|8399.6|8398.5|8398.3|8397.1|217
1646878500000|2022-03-10 02:15:00|8399.7|8398.2|8402.6|8401.1|8402.7|8401.4|8399.6|8398.2|251
1646878800000|2022-03-10 02:20:00|8402.5|8401|8404.1|8402.6|8404.3|8402.9|8401.1|8399.9|326
1646879100000|2022-03-10 02:25:00|8403.7|8402.8|8402.4|8400.9|8404.3|8403.1|8402.1|8400.7|211
1646879400000|2022-03-10 02:30:00|8402.5|8401|8401.4|8399.9|8402.8|8401.7|8401|8399.7|265
1646879700000|2022-03-10 02:35:00|8401.1|8400.2|8400.1|8398.6|8401.4|8400.2|8399.5|8398.3|221
1646880000000|2022-03-10 02:40:00|8400.2|8398.7|8399.7|8398.2|8400.9|8399.7|8399.2|8398|266
1646880300000|2022-03-10 02:45:00|8399.6|8398.1|8399.3|8398.4|8400.6|8399.4|8398.9|8397.4|327
1646880600000|2022-03-10 02:50:00|8399.7|8398.2|8400.2|8398.7|8400.8|8399.5|8399.2|8397.7|205
1646880900000|2022-03-10 02:55:00|8400|8398.5|8398.8|8397.9|8400.3|8399|8398.1|8396.9|302
1646881200000|2022-03-10 03:00:00|8398.9|8398|8398.8|8397.9|8401.3|8400|8398.8|8397.6|353
1646881500000|2022-03-10 03:05:00|8398.9|8398|8400.2|8398.7|8400.2|8399|8398.4|8397.2|281
1646881800000|2022-03-10 03:10:00|8399.9|8399|8399.4|8397.9|8400.8|8399.6|8399.1|8397.9|260
1646882100000|2022-03-10 03:15:00|8399.3|8397.8|8398.2|8396.7|8400.2|8399|8397.7|8396.2|226
1646882400000|2022-03-10 03:20:00|8398.1|8396.6|8398.7|8397.2|8399.3|8398|8397.5|8396.1|290
1646882700000|2022-03-10 03:25:00|8398.8|8397.3|8398.1|8396.6|8398.9|8397.6|8397.7|8396.4|172
1646883000000|2022-03-10 03:30:00|8398|8396.5|8396.7|8395.2|8398.1|8396.9|8396.3|8394.8|222
1646883300000|2022-03-10 03:35:00|8396.8|8395.3|8397.7|8396.2|8397.8|8396.4|8396.6|8395.1|255
1646883600000|2022-03-10 03:40:00|8397.6|8396.1|8399.8|8398.3|8399.9|8398.4|8397.6|8396.1|246
1646883900000|2022-03-10 03:45:00|8399.7|8398.2|8399.2|8398.3|8400.3|8398.9|8397.7|8396.4|289
1646884200000|2022-03-10 03:50:00|8399.3|8398.4|8397.5|8396|8399.6|8398.4|8397.3|8396|272
1646884500000|2022-03-10 03:55:00|8397.6|8396.1|8399.6|8398.1|8399.9|8398.7|8397.6|8396.1|327
1646884800000|2022-03-10 04:00:00|8399.7|8398.2|8398.2|8396.7|8400.5|8399|8398|8396.6|230
1646885100000|2022-03-10 04:05:00|8398.3|8396.8|8397.6|8396.1|8398.6|8397.1|8397.3|8396.1|206
1646885400000|2022-03-10 04:10:00|8397.8|8396.3|8396.5|8395|8398.1|8396.8|8395.1|8393.6|275
1646885700000|2022-03-10 04:15:00|8396.2|8395.3|8396.7|8395.2|8398.2|8396.7|8396.1|8394.9|235
1646886000000|2022-03-10 04:20:00|8396.6|8395.1|8397.8|8396.3|8398.4|8397.1|8396.2|8394.9|177
1646886300000|2022-03-10 04:25:00|8397.7|8396.2|8396.8|8395.3|8398.2|8396.9|8396.5|8395.2|229
1646886600000|2022-03-10 04:30:00|8396.9|8395.4|8397.7|8396.2|8397.9|8396.6|8396.5|8395.1|181
1646886900000|2022-03-10 04:35:00|8397.6|8396.1|8398.4|8396.9|8398.9|8397.6|8397.2|8395.7|244
1646887200000|2022-03-10 04:40:00|8398.3|8396.8|8396|8394.5|8398.4|8396.9|8395.5|8394.3|244
1646887500000|2022-03-10 04:45:00|8396.1|8394.6|8394.9|8393.4|8396.3|8394.8|8394.8|8393.3|192
1646887800000|2022-03-10 04:50:00|8394.8|8393.3|8393.8|8392.3|8395.2|8393.7|8393.3|8391.8|201
1646888100000|2022-03-10 04:55:00|8393.7|8392.2|8393.1|8391.6|8394.2|8392.7|8392.7|8391.2|222
1646888400000|2022-03-10 05:00:00|8392.8|8391.9|8393.5|8392|8394.8|8393.5|8392.8|8391.6|210
1646888700000|2022-03-10 05:05:00|8393.7|8392.2|8393.7|8392.2|8393.9|8392.6|8392.7|8391.4|114
1646889000000|2022-03-10 05:10:00|8393.5|8392.6|8393.7|8392.2|8393.8|8392.7|8392.8|8391.7|146
1646889300000|2022-03-10 05:15:00|8393.6|8392.1|8395.8|8394.3|8396.1|8394.9|8393.3|8392.1|226
1646889600000|2022-03-10 05:20:00|8395.7|8394.2|8394.7|8393.8|8395.8|8394.3|8394.6|8393.2|169
1646889900000|2022-03-10 05:25:00|8395|8393.5|8395.2|8393.7|8396.1|8394.9|8394.6|8393.4|224
1646890200000|2022-03-10 05:30:00|8395.1|8393.6|8395.4|8393.9|8395.8|8394.6|8394.7|8393.2|266
1646890500000|2022-03-10 05:35:00|8395.5|8394|8394.1|8392.6|8395.6|8394.4|8393.1|8391.7|228
1646890800000|2022-03-10 05:40:00|8394.3|8392.8|8393.4|8391.9|8395.2|8394|8393|8391.8|199
1646891100000|2022-03-10 05:45:00|8393|8392.1|8394.5|8393.6|8394.8|8393.6|8392|8390.8|163
1646891400000|2022-03-10 05:50:00|8394.8|8393.3|8394.3|8392.8|8395.3|8394|8393.1|8391.8|183
1646891700000|2022-03-10 05:55:00|8394.4|8392.9|8393.9|8392.4|8395|8393.8|8393.6|8392.2|176
1646892000000|2022-03-10 06:00:00|8393.8|8392.3|8392.2|8390.7|8393.9|8392.5|8391.9|8390.5|269
1646892300000|2022-03-10 06:05:00|8392.3|8390.8|8393.2|8391.7|8393.2|8391.7|8391.1|8389.6|235
1646892600000|2022-03-10 06:10:00|8393.1|8391.6|8390.9|8389.4|8393.1|8391.6|8390.5|8389.1|195
1646892900000|2022-03-10 06:15:00|8390.8|8389.3|8392|8390.5|8392.5|8391.1|8390.2|8389|269
1646893200000|2022-03-10 06:20:00|8391.6|8390.7|8391.7|8390.2|8392.5|8391.1|8390.1|8388.7|236
1646893500000|2022-03-10 06:25:00|8391.6|8390.1|8394.2|8392.7|8395.5|8394.3|8391|8389.5|327
1646893800000|2022-03-10 06:30:00|8394.1|8392.6|8393.6|8392.7|8394.9|8393.5|8393|8391.8|314
1646894100000|2022-03-10 06:35:00|8393.7|8392.8|8391.7|8390.2|8394|8392.8|8390.8|8389.6|329
1646894400000|2022-03-10 06:40:00|8391.8|8390.3|8390|8388.5|8392.1|8390.8|8390|8388.5|234
1646894700000|2022-03-10 06:45:00|8389.9|8388.4|8389.5|8388|8390.6|8389.3|8388.8|8387.5|341
1646895000000|2022-03-10 06:50:00|8389.6|8388.1|8388.2|8386.7|8389.9|8388.5|8387.6|8386.4|339
1646895300000|2022-03-10 06:55:00|8387.9|8387|8388.3|8386.8|8389.3|8388.1|8387.7|8386.5|323
1646895600000|2022-03-10 07:00:00|8388.2|8386.7|8388.6|8387.1|8389.5|8388.3|8386.3|8385|482
1646895900000|2022-03-10 07:05:00|8388.5|8387|8389.8|8388.3|8390.5|8389.4|8387.9|8386.7|474
1646896200000|2022-03-10 07:10:00|8389.9|8388.4|8392.6|8391.1|8392.7|8391.4|8388.8|8387.6|507
1646896500000|2022-03-10 07:15:00|8392.5|8391|8390.8|8389.3|8392.9|8391.7|8388.5|8387.4|615
1646896800000|2022-03-10 07:20:00|8390.7|8389.2|8388.9|8388|8390.7|8389.2|8387.6|8386.4|474
1646897100000|2022-03-10 07:25:00|8389.3|8387.8|8388.7|8387.2|8391.5|8390|8387|8385.7|435
1646897400000|2022-03-10 07:30:00|8388.6|8387.1|8391.7|8390.2|8392.6|8391.3|8388.5|8387|457
1646897700000|2022-03-10 07:35:00|8391.6|8390.1|8393|8391.5|8393.6|8392.2|8390.6|8389.4|469
1646898000000|2022-03-10 07:40:00|8393.1|8391.6|8390.9|8389.4|8394.7|8393.5|8389.9|8388.8|485
1646898300000|2022-03-10 07:45:00|8390.8|8389.3|8390.3|8389.4|8393.4|8392|8389.9|8388.7|630
1646898600000|2022-03-10 07:50:00|8390.2|8389.3|8389.5|8388.6|8391.8|8390.6|8387.9|8386.6|621
1646898900000|2022-03-10 07:55:00|8389.4|8388.5|8386.9|8386|8391.7|8390.4|8386.3|8385.1|697
1646899200000|2022-03-10 08:00:00|8386.8|8385.9|8385.7|8384.2|8387|8385.9|8382.7|8381.4|1137
1646899500000|2022-03-10 08:05:00|8385.6|8384.1|8389.2|8387.7|8389.2|8388|8383.8|8382.6|714
1646899800000|2022-03-10 08:10:00|8389.1|8387.6|8386.2|8384.7|8389.1|8387.8|8383.1|8381.6|819
1646900100000|2022-03-10 08:15:00|8386.3|8384.8|8388.4|8387.5|8390.6|8389.4|8385.5|8384.1|721
1646900400000|2022-03-10 08:20:00|8388.7|8387.2|8391.7|8390.2|8392.3|8391|8387.5|8386.4|710
1646900700000|2022-03-10 08:25:00|8391.8|8390.3|8397.8|8396.3|8397.8|8396.5|8390.4|8389.3|1059
1646901000000|2022-03-10 08:30:00|8397.7|8396.2|8398.6|8397.1|8399.3|8398.2|8395.3|8394|881
1646901300000|2022-03-10 08:35:00|8398.1|8397.2|8395.6|8394.1|8398.6|8397.4|8393.6|8392.6|867
1646901600000|2022-03-10 08:40:00|8395.2|8394.3|8395.5|8394|8397|8395.5|8394|8392.7|789
1646901900000|2022-03-10 08:45:00|8395.6|8394.1|8390.8|8389.3|8395.8|8394.6|8388|8386.7|770
1646902200000|2022-03-10 08:50:00|8390.7|8389.2|8384.7|8383.8|8391.6|8390.3|8384.3|8383.2|705
1646902500000|2022-03-10 08:55:00|8384.8|8383.9|8384.8|8383.9|8386.6|8385.5|8381.3|8380.2|795
1646902800000|2022-03-10 09:00:00|8385.2|8383.7|8390.8|8389.3|8407.3|8405.2|8384.9|8381.1|1804
1646903100000|2022-03-10 09:05:00|8391|8389.5|8392.4|8390.9|8395.1|8393.6|8389.1|8387.6|1021
1646903400000|2022-03-10 09:10:00|8392.3|8390.8|8393.4|8391.9|8395.2|8393.7|8388.8|8387.5|1048
1646903700000|2022-03-10 09:15:00|8393.3|8391.8|8391|8389.5|8394.9|8393.7|8389.7|8388.2|893
1646904000000|2022-03-10 09:20:00|8390.8|8389.3|8388.8|8387.3|8392.6|8391.2|8387.3|8386.1|814
1646904300000|2022-03-10 09:25:00|8388.4|8387.5|8394.7|8393.2|8395.1|8393.8|8388.4|8387.1|889
1646904600000|2022-03-10 09:30:00|8394.8|8393.3|8393.1|8391.6|8395.6|8394.3|8391.6|8390.6|771
1646904900000|2022-03-10 09:35:00|8392.9|8391.4|8394.4|8392.9|8395.5|8394.3|8391.3|8390|675
1646905200000|2022-03-10 09:40:00|8394.3|8392.8|8392.5|8391|8396.8|8395.5|8391.8|8390.3|706
1646905500000|2022-03-10 09:45:00|8392.4|8390.9|8392.2|8390.7|8393.2|8391.7|8388.8|8387.6|675
1646905800000|2022-03-10 09:50:00|8392.1|8391.2|8388|8385.2|8403.2|8393.9|8384.4|8382.9|969
1646906100000|2022-03-10 09:55:00|8388.2|8385.5|8385.7|8384.2|8394.6|8389.8|8384.4|8381.3|1437
1646906400000|2022-03-10 10:00:00|8385.6|8384.1|8389|8387.5|8389.7|8388.2|8383.6|8382.1|1022
1646906700000|2022-03-10 10:05:00|8388.9|8387.4|8386.5|8385|8389.2|8387.7|8385.3|8383.8|1009
1646907000000|2022-03-10 10:10:00|8386.4|8384.9|8386.3|8384.8|8387.9|8386.4|8382.7|8381.5|845
1646907300000|2022-03-10 10:15:00|8386.2|8384.7|8391.7|8390.2|8393.2|8391.7|8386.1|8384.7|967
1646907600000|2022-03-10 10:20:00|8391.8|8390.3|8392.7|8391.2|8393.4|8392.3|8390.5|8389|852
1646907900000|2022-03-10 10:25:00|8392.6|8391.1|8394.1|8392.6|8398.4|8397|8392|8390.6|853
1646908200000|2022-03-10 10:30:00|8394.2|8392.7|8389.9|8388.4|8394.4|8393.2|8389.1|8387.7|638
1646908500000|2022-03-10 10:35:00|8389.8|8388.3|8387.5|8386|8390.9|8389.6|8386.5|8385|745
1646908800000|2022-03-10 10:40:00|8387.4|8385.9|8391.5|8390|8392.3|8390.8|8387.2|8385.9|735
1646909100000|2022-03-10 10:45:00|8391.6|8390.1|8384.1|8382.6|8391.7|8390.2|8383.7|8382.4|759
1646909400000|2022-03-10 10:50:00|8384.2|8382.7|8385.7|8384.8|8386.2|8385|8383.2|8381.9|659
1646909700000|2022-03-10 10:55:00|8385.8|8384.9|8385.9|8384.4|8387.6|8386.3|8384.8|8383.7|819
1646910000000|2022-03-10 11:00:00|8385.8|8384.3|8384.3|8382.8|8387.7|8386.4|8382|8381|944
1646910300000|2022-03-10 11:05:00|8384.2|8382.7|8387.3|8385.8|8388|8386.8|8382.1|8380.7|923
1646910600000|2022-03-10 11:10:00|8387.1|8385.6|8390.8|8389.3|8391.9|8390.6|8385|8383.7|924
1646910900000|2022-03-10 11:15:00|8390.9|8389.4|8391.7|8390.2|8395.3|8394|8390.7|8389.4|799
1646911200000|2022-03-10 11:20:00|8391.8|8390.3|8393.6|8392.1|8393.7|8392.5|8389.9|8388.8|883
1646911500000|2022-03-10 11:25:00|8393.5|8392|8393|8391.5|8395.8|8394.6|8391.9|8390.7|811
1646911800000|2022-03-10 11:30:00|8393.1|8391.6|8390.5|8389|8393.5|8392.2|8389.3|8388|764
1646912100000|2022-03-10 11:35:00|8390.6|8389.1|8391.9|8390.4|8393.8|8392.6|8390|8388.6|703
1646912400000|2022-03-10 11:40:00|8392|8390.5|8392.4|8390.9|8393.3|8392.1|8390.3|8389|548
1646912700000|2022-03-10 11:45:00|8392.5|8391|8390.1|8388.6|8394.5|8393.2|8389.1|8388.1|693
1646913000000|2022-03-10 11:50:00|8390|8388.5|8389.6|8388.1|8390.5|8389.4|8387.5|8386.4|711
1646913300000|2022-03-10 11:55:00|8389.7|8388.2|8390.5|8389|8391.9|8390.7|8388.3|8387.1|789
1646913600000|2022-03-10 12:00:00|8390.2|8389.3|8393.9|8392.4|8395|8393.6|8389.9|8389|808
1646913900000|2022-03-10 12:05:00|8393.4|8392.5|8393.2|8391.7|8397.1|8395.9|8392.7|8391.5|714
1646914200000|2022-03-10 12:10:00|8393.1|8391.6|8391.1|8389.6|8394.1|8392.9|8390.2|8388.9|582
1646914500000|2022-03-10 12:15:00|8391.4|8389.9|8388.3|8386.8|8391.6|8390.1|8387.8|8386.5|617
1646914800000|2022-03-10 12:20:00|8388.4|8386.9|8393.3|8391.8|8394.2|8393.3|8388.3|8386.9|654
1646915100000|2022-03-10 12:25:00|8393.2|8391.7|8392.3|8390.8|8393.6|8392.7|8390.4|8389.2|649
1646915400000|2022-03-10 12:30:00|8392.4|8391.4|8386.8|8385.3|8393|8391.9|8386.5|8385.2|673
1646915700000|2022-03-10 12:35:00|8386.9|8385.4|8382.6|8381.1|8387.3|8386.1|8381.3|8380|658
1646916000000|2022-03-10 12:40:00|8382.5|8381|8384.4|8373.4|8384.4|8381.6|8378.4|8373.4|762
1646916300000|2022-03-10 12:45:00|8380.6|8375.4|8418.6|8417.1|8427.5|8424.4|8380.4|8375.4|1269
1646916600000|2022-03-10 12:50:00|8418.8|8417.3|8432.7|8431.2|8433.7|8432.2|8416.8|8415.3|1042
1646916900000|2022-03-10 12:55:00|8432.5|8431|8423.5|8422|8436.8|8435.3|8420.8|8419.3|818
1646917200000|2022-03-10 13:00:00|8423.6|8422.1|8421.3|8419.8|8425.4|8423.9|8418.6|8417.4|732
1646917500000|2022-03-10 13:05:00|8421.4|8419.9|8415|8413.5|8423.9|8422.4|8414|8412.5|688
1646917800000|2022-03-10 13:10:00|8414.9|8413.4|8418.6|8417.1|8418.6|8417.1|8411.9|8410.4|702
1646918100000|2022-03-10 13:15:00|8418.7|8417.2|8410.6|8409.1|8418.8|8417.3|8409.4|8407.9|691
1646918400000|2022-03-10 13:20:00|8410.5|8409|8411.7|8410.8|8415.4|8413.9|8410.1|8408.6|541
1646918700000|2022-03-10 13:25:00|8412|8410.5|8419.8|8414.6|8420|8416|8411.2|8409.8|664
1646919000000|2022-03-10 13:30:00|8419.5|8414.7|8422.6|8421.1|8424.2|8422.7|8417.5|8411.2|888
1646919300000|2022-03-10 13:35:00|8422.5|8421|8412.7|8411.2|8427.2|8425.7|8412.3|8410.8|912
1646919600000|2022-03-10 13:40:00|8412.8|8411.3|8400.4|8398.9|8418.5|8417|8400.4|8398.9|771
1646919900000|2022-03-10 13:45:00|8400.1|8398.6|8393.8|8392.3|8400.4|8398.9|8391.5|8390|761
1646920200000|2022-03-10 13:50:00|8393.7|8392.2|8398.1|8396.6|8401.8|8400.3|8390.3|8388.8|732
1646920500000|2022-03-10 13:55:00|8398.2|8396.7|8396.9|8395.4|8400.2|8398.7|8394.3|8392.8|711
1646920800000|2022-03-10 14:00:00|8397.6|8396.1|8396.1|8394.6|8401.8|8400.3|8394.6|8393.1|666
1646921100000|2022-03-10 14:05:00|8396|8394.5|8398.7|8397.2|8400.4|8398.9|8396|8394.5|595
1646921400000|2022-03-10 14:10:00|8398.8|8397.3|8394.9|8393.4|8398.9|8397.4|8389.8|8388.3|745
1646921700000|2022-03-10 14:15:00|8394.7|8393.2|8393.4|8391.9|8396|8394.5|8391.4|8389.9|665
1646922000000|2022-03-10 14:20:00|8393.5|8392|8390.2|8389.3|8395.2|8393.7|8387.4|8386.3|780
1646922300000|2022-03-10 14:25:00|8390.3|8389.4|8389.3|8387.8|8394.9|8393.4|8387|8385.5|699
1646922600000|2022-03-10 14:30:00|8389.2|8387.7|8388.2|8387.3|8390.4|8388.9|8384.2|8382.7|815
1646922900000|2022-03-10 14:35:00|8388.3|8387.4|8381.5|8380|8389.6|8388.1|8380.1|8378.6|742
1646923200000|2022-03-10 14:40:00|8381.6|8380.1|8382.5|8381|8386.9|8385.4|8381|8379.5|754
1646923500000|2022-03-10 14:45:00|8382.4|8380.9|8383.3|8381.8|8385.1|8383.6|8380.7|8379.2|663
1646923800000|2022-03-10 14:50:00|8383.2|8381.7|8386.6|8385.1|8386.8|8385.6|8382.5|8381|619
1646924100000|2022-03-10 14:55:00|8386.7|8385.2|8389.2|8387.7|8390.3|8389|8380.6|8379.1|790
1646924400000|2022-03-10 15:00:00|8389.3|8387.8|8389.2|8387.7|8392.6|8391.5|8387.7|8386.4|953
1646924700000|2022-03-10 15:05:00|8389.3|8387.8|8390.1|8388.6|8392.8|8391.4|8387.5|8386.2|860
1646925000000|2022-03-10 15:10:00|8390|8388.5|8393.2|8392.3|8393.6|8392.3|8387.3|8385.9|863
1646925300000|2022-03-10 15:15:00|8393.1|8392.2|8387.2|8385.7|8393.4|8392.3|8386.5|8385.3|851
1646925600000|2022-03-10 15:20:00|8387.3|8385.8|8383.2|8382.3|8390|8388.8|8380.8|8379.7|768
1646925900000|2022-03-10 15:25:00|8383.5|8382|8376|8374.5|8383.6|8382.2|8375.1|8373.8|817
1646926200000|2022-03-10 15:30:00|8375.9|8374.4|8368.8|8367.3|8376.3|8375.1|8367.2|8365.7|1112
1646926500000|2022-03-10 15:35:00|8368.9|8367.4|8376.1|8375.2|8378|8376.5|8368.4|8366.9|1013
1646926800000|2022-03-10 15:40:00|8376|8375.1|8379.4|8377.9|8380.6|8379.4|8375.9|8374.4|800
1646927100000|2022-03-10 15:45:00|8378.8|8378.1|8386.4|8384.9|8388.6|8387.2|8378.5|8377.3|850
1646927400000|2022-03-10 15:50:00|8386.3|8384.8|8394.9|8394|8395.5|8394.2|8382.5|8381|971
1646927700000|2022-03-10 15:55:00|8395.2|8393.7|8392.7|8391.8|8397.7|8396.4|8392.7|8391.4|1017
1646928000000|2022-03-10 16:00:00|8392.9|8391.4|8389|8388.1|8394|8392.7|8388.8|8387.6|868
1646928300000|2022-03-10 16:05:00|8389.1|8388.2|8388.7|8387.2|8391.2|8390|8387.2|8386.1|776
1646928600000|2022-03-10 16:10:00|8388.8|8387.3|8390.6|8389.1|8392|8391.1|8386.5|8385.6|690
1646928900000|2022-03-10 16:15:00|8390.2|8389.3|8390.2|8388.7|8392|8391.1|8388.1|8387|730
1646929200000|2022-03-10 16:20:00|8390.3|8388.8|8390.6|8389.7|8393.5|8392.6|8389.5|8388.4|690
1646929500000|2022-03-10 16:25:00|8390.5|8389.6|8390.4|8388.9|8391.6|8390.5|8388.5|8387.2|761
1646929800000|2022-03-10 16:30:00|8390.1|8389.2|8394.7|8393.2|8394.9|8393.7|8388.9|8387.7|789
1646930100000|2022-03-10 16:35:00|8394.8|8393.3|8394.9|8393.4|8398.8|8397.7|8394.4|8392.9|787
1646930400000|2022-03-10 16:40:00|8394.8|8393.3|8392.4|8390.9|8395.9|8394.9|8390.7|8389.4|672
1646930700000|2022-03-10 16:45:00|8392.5|8391|8395.7|8394.2|8396|8394.7|8391.7|8390.6|567
1646931000000|2022-03-10 16:50:00|8395.4|8394.5|8395.1|8394.2|8397.4|8396.1|8394.2|8392.9|565
1646931300000|2022-03-10 16:55:00|8395.4|8393.9|8398|8396.5|8398|8396.6|8393.5|8392.4|529
1646931600000|2022-03-10 17:00:00|8397.6|8396.7|8395.5|8394|8399|8397.8|8395.1|8393.8|502
1646931900000|2022-03-10 17:05:00|8395.1|8394.2|8394.2|8393.3|8397|8395.8|8393.6|8392.4|428
1646932200000|2022-03-10 17:10:00|8394.1|8393.2|8388.4|8386.9|8394.6|8393.4|8388|8386.8|534
1646932500000|2022-03-10 17:15:00|8388.3|8386.8|8391.8|8390.9|8392.4|8391.2|8384.2|8383.1|550
1646932800000|2022-03-10 17:20:00|8392.4|8391.5|8393.7|8392.2|8395.1|8393.8|8391.5|8390.3|645
1646933100000|2022-03-10 17:25:00|8393.1|8391.9|8390.6|8389.1|8394.5|8393.3|8390.5|8389.1|492
1646933400000|2022-03-10 17:30:00|8390.7|8389.2|8390.9|8389.4|8392.9|8391.6|8389.2|8388.1|422
1646933700000|2022-03-10 17:35:00|8391|8389.5|8393.5|8392|8393.5|8392.3|8389.5|8388.2|463
1646934000000|2022-03-10 17:40:00|8393.6|8392.1|8393.2|8391.7|8395.5|8394|8391.7|8390.4|532
1646934300000|2022-03-10 17:45:00|8393.1|8391.6|8395.2|8393.7|8395.9|8394.6|8392.9|8391.4|471
1646934600000|2022-03-10 17:50:00|8395|8394.1|8395.5|8394|8396.9|8395.8|8394.3|8393.1|448
1646934900000|2022-03-10 17:55:00|8395.6|8394.1|8391.8|8390.3|8396.4|8395|8391.4|8390.2|468
1646935200000|2022-03-10 18:00:00|8391.9|8390.4|8390.9|8389.4|8393.5|8392.1|8388.4|8387.4|549
1646935500000|2022-03-10 18:05:00|8390.8|8389.3|8386.9|8385.4|8391.1|8389.6|8386.7|8385.4|418
1646935800000|2022-03-10 18:10:00|8386.6|8385.7|8388|8387.1|8388.6|8387.4|8385.7|8384.8|467
1646936100000|2022-03-10 18:15:00|8387.9|8387|8385.6|8384.1|8389.2|8388.1|8385.2|8383.8|382
1646936400000|2022-03-10 18:20:00|8385.8|8384.3|8384.6|8383.7|8386.8|8385.6|8384.5|8383.3|455
1646936700000|2022-03-10 18:25:00|8384.7|8383.8|8384.9|8383.4|8387.3|8385.8|8383.8|8382.6|462
1646937000000|2022-03-10 18:30:00|8384.4|8383.5|8383.4|8381.9|8384.7|8383.5|8381.3|8380|479
1646937300000|2022-03-10 18:35:00|8383.5|8382|8384.7|8383.2|8384.9|8383.6|8382.6|8381.4|539
1646937600000|2022-03-10 18:40:00|8384.5|8383.6|8384.3|8382.8|8386|8384.8|8383.7|8382.5|441
1646937900000|2022-03-10 18:45:00|8384.4|8382.9|8386.3|8384.8|8386.6|8385.5|8383.5|8382.4|466
1646938200000|2022-03-10 18:50:00|8386.2|8384.7|8384.8|8383.9|8387.1|8385.9|8384.7|8383.6|503
1646938500000|2022-03-10 18:55:00|8384.7|8383.8|8383.8|8382.3|8385.2|8384.1|8383|8381.9|364
1646938800000|2022-03-10 19:00:00|8383.7|8382.2|8383|8381.5|8385.5|8384.3|8382.1|8380.9|432
1646939100000|2022-03-10 19:05:00|8382.7|8381.8|8381.8|8380.3|8384.1|8382.8|8381.5|8380.3|375
1646939400000|2022-03-10 19:10:00|8381.4|8380.5|8382.8|8381.3|8382.8|8381.7|8380.5|8379.2|338
1646939700000|2022-03-10 19:15:00|8382.9|8381.4|8381.9|8380.4|8383.9|8382.7|8381.2|8380.1|432
1646940000000|2022-03-10 19:20:00|8381.8|8380.3|8382.5|8381|8383.2|8381.9|8380.5|8379.2|381
1646940300000|2022-03-10 19:25:00|8382.4|8380.9|8384.5|8383.6|8385.5|8384.3|8382.4|8380.9|464
1646940600000|2022-03-10 19:30:00|8384.9|8383.4|8387.7|8386.2|8387.7|8386.5|8383.3|8382|362
1646940900000|2022-03-10 19:35:00|8387.5|8386|8387.2|8386.3|8389|8387.9|8386.8|8385.6|387
1646941200000|2022-03-10 19:40:00|8387.1|8386.2|8385.6|8384.1|8387.4|8386.3|8385.3|8384|274
1646941500000|2022-03-10 19:45:00|8385.7|8384.2|8385.7|8384.8|8386.7|8385.6|8384.1|8383|328
1646941800000|2022-03-10 19:50:00|8385.8|8384.9|8386.8|8385.3|8386.8|8385.6|8384.5|8383.3|333
1646942100000|2022-03-10 19:55:00|8386.9|8385.4|8387.8|8386.3|8389.7|8388.4|8385.6|8384.7|437
1646942400000|2022-03-10 20:00:00|8387.7|8386.2|8389.7|8388.2|8390.6|8389.4|8387|8385.5|437
1646942700000|2022-03-10 20:05:00|8389.8|8388.3|8391.5|8390|8391.7|8390.4|8389|8387.5|310
1646943000000|2022-03-10 20:10:00|8391.4|8389.9|8392.5|8391|8393.3|8391.8|8390.7|8389.3|317
1646943300000|2022-03-10 20:15:00|8392.4|8390.9|8390.8|8389.3|8392.5|8391|8388.5|8387.3|363
1646943600000|2022-03-10 20:20:00|8390.9|8389.4|8391|8389.5|8392|8390.7|8390.3|8388.8|244
1646943900000|2022-03-10 20:25:00|8391.5|8390.1|8393.5|8392|8394.1|8393|8391.4|8390|412
1646944200000|2022-03-10 20:30:00|8393.6|8392.1|8392.5|8391|8394|8392.8|8392|8390.7|285
1646944500000|2022-03-10 20:35:00|8392.6|8391.1|8391.7|8390.2|8394.4|8393.2|8390.9|8389.6|234
1646944800000|2022-03-10 20:40:00|8391.6|8390.1|8392.2|8390.7|8392.6|8391.5|8391.2|8389.9|252
1646945100000|2022-03-10 20:45:00|8392.3|8390.8|8390.9|8389.4|8392.5|8391.1|8389.6|8388.3|346
1646945400000|2022-03-10 20:50:00|8390.8|8389.3|8390.4|8388.9|8392.6|8391.4|8390.1|8388.8|360
1646945700000|2022-03-10 20:55:00|8390.3|8388.8|8390.6|8389.1|8391.9|8390.8|8389.1|8387.6|512
1646946000000|2022-03-10 21:00:00|8390.5|8389|8390.5|8389|8392.1|8390.6|8389.9|8388.6|482
1646946300000|2022-03-10 21:05:00|8390.6|8389.1|8394.2|8392.7|8394.4|8392.9|8390.4|8388.9|331
1646946600000|2022-03-10 21:10:00|8394.3|8392.8|8394.4|8392.9|8394.8|8393.4|8393.8|8392.4|152
1646946900000|2022-03-10 21:15:00|8394.3|8392.8|8395.5|8394|8396.2|8394.7|8393.8|8392.3|187
1646947200000|2022-03-10 21:20:00|8395.6|8394.1|8396.5|8395|8396.5|8395.3|8395|8393.9|188
1646947500000|2022-03-10 21:25:00|8396.2|8395.3|8396.3|8394.8|8397.4|8396.1|8395.9|8394.7|188
1646947800000|2022-03-10 21:30:00|8396.2|8394.7|8397.1|8395.6|8397.6|8396.1|8396|8394.7|204
1646948100000|2022-03-10 21:35:00|8397|8395.5|8397.9|8396.4|8397.9|8396.4|8395.7|8394.5|211
1646948400000|2022-03-10 21:40:00|8397.8|8396.3|8398.5|8397|8398.7|8397.2|8397.7|8396.2|91
1646948700000|2022-03-10 21:45:00|8398.6|8397.1|8399.3|8397.8|8399.6|8398.1|8398.6|8397.1|192
1646949000000|2022-03-10 21:50:00|8399.4|8397.9|8400|8398.5|8400.3|8398.8|8398.9|8397.4|220
1646949300000|2022-03-10 21:55:00|8400.1|8398.6|8401.2|8391.7|8401.9|8399|8399.2|8391|415
1646949600000|2022-03-10 22:00:00|8400.6|8390.5|8400.6|8389.6|8401.1|8391|8399.2|8388.2|28
1646949900000|2022-03-10 22:05:00|8400.3|8389.3|8400.8|8389.8|8403.6|8393.9|8399.7|8388.7|198
1646950200000|2022-03-10 22:10:00|8401.1|8390.1|8400.4|8389.4|8403.9|8392.9|8399.1|8388.1|484
1646950500000|2022-03-10 22:15:00|8400.2|8389.2|8400.7|8389.7|8401.1|8390.1|8398|8387|670
1646950800000|2022-03-10 22:20:00|8400.6|8389.6|8400.3|8389.5|8401|8390|8399.4|8388.4|466
1646951100000|2022-03-10 22:25:00|8400.4|8389.3|8400.7|8389.7|8401.6|8390.6|8399.1|8388.1|855
1646951400000|2022-03-10 22:30:00|8401.4|8390.4|8402.3|8391.3|8403.2|8392.2|8400.4|8389.8|397
1646951700000|2022-03-10 22:35:00|8401.9|8392|8402.5|8392.6|8404.7|8393.7|8400.2|8390.5|261
1646952000000|2022-03-10 22:40:00|8402.1|8392.8|8402.3|8393|8403.4|8394.3|8400.3|8392.3|243
1646952300000|2022-03-10 22:45:00|8402.5|8393.3|8401.5|8395.6|8403.8|8396.4|8400.5|8390.2|329
1646952600000|2022-03-10 22:50:00|8401.7|8395.7|8400.5|8392.9|8402.8|8397.1|8399.2|8391.6|401
1646952900000|2022-03-10 22:55:00|8401.1|8393|8401.6|8392.9|8403.1|8394.8|8399.4|8391.6|381
1646953200000|2022-03-10 23:00:00|8401.5|8391.8|8400.5|8395.4|8402.3|8396.1|8398.3|8390.2|927
1646953500000|2022-03-10 23:05:00|8400.7|8394|8398.4|8396.9|8401.9|8397.4|8397.9|8392.2|443
1646953800000|2022-03-10 23:10:00|8398.3|8396.8|8398.6|8396.1|8400.6|8398.8|8397.8|8393.7|466
1646954100000|2022-03-10 23:15:00|8399.2|8395.8|8399.7|8398.2|8400.9|8399|8397.6|8395.5|397
1646954400000|2022-03-10 23:20:00|8399.9|8397.6|8399.9|8397.4|8400.9|8398.5|8398.6|8396.7|249
1646954700000|2022-03-10 23:25:00|8400|8397.5|8399.9|8398.4|8400.6|8398.7|8399.1|8396.7|442
1646955000000|2022-03-10 23:30:00|8400.2|8398.7|8400.4|8398.9|8401.1|8399.1|8399.6|8397.1|282
1646955300000|2022-03-10 23:35:00|8400.2|8398.7|8400|8398.5|8400.9|8399.4|8400|8397.9|278
1646955600000|2022-03-10 23:40:00|8400.3|8398.8|8399.9|8398.4|8401.3|8399.2|8398.9|8396.8|619
1646955900000|2022-03-10 23:45:00|8399.9|8398.4|8400.7|8399.2|8400.8|8399.3|8398.8|8397.3|393
1646956200000|2022-03-10 23:50:00|8400.8|8399.3|8404.1|8402.6|8404.1|8402.6|8400.2|8398.7|378
1646956500000|2022-03-10 23:55:00|8403.9|8402.4|8406.3|8404.8|8406.7|8405.2|8403.2|8401.7|564
1646956800000|2022-03-11 00:00:00|8406.2|8404.7|8404.8|8403.3|8406.7|8405.2|8404.7|8403.2|507
1646957100000|2022-03-11 00:05:00|8404.7|8403.2|8406.2|8404.7|8407.3|8405.8|8404.7|8403.2|394
1646957400000|2022-03-11 00:10:00|8406.3|8404.8|8409.3|8407.8|8409.4|8407.9|8405.8|8404.3|458
1646957700000|2022-03-11 00:15:00|8409.4|8407.9|8409|8407.5|8410.4|8408.9|8408.6|8407.1|428
1646958000000|2022-03-11 00:20:00|8408.9|8407.4|8407.6|8406.1|8409.3|8407.8|8407.3|8405.8|288
1646958300000|2022-03-11 00:25:00|8407.5|8406|8407.2|8405.7|8408.7|8407.2|8407.2|8405.7|196
1646958600000|2022-03-11 00:30:00|8407.3|8405.8|8406.9|8405.4|8408.1|8406.6|8404.8|8403.3|387
1646958900000|2022-03-11 00:35:00|8407|8405.5|8406.2|8404.7|8407.8|8406.4|8406|8404.5|164
1646959200000|2022-03-11 00:40:00|8406.3|8404.8|8404.5|8403|8406.6|8405.1|8403.7|8402.2|302
1646959500000|2022-03-11 00:45:00|8404.6|8403.1|8404.1|8402.6|8405.5|8404|8403.6|8402.1|233
1646959800000|2022-03-11 00:50:00|8404|8402.5|8406.3|8404.8|8406.6|8405.1|8403.9|8402.4|351
1646960100000|2022-03-11 00:55:00|8406.1|8404.6|8403|8401.5|8406.1|8404.6|8402.6|8401.2|392
1646960400000|2022-03-11 01:00:00|8403.3|8401.8|8404.7|8403.2|8405.5|8404|8402.7|8401.2|394
1646960700000|2022-03-11 01:05:00|8404.8|8403.3|8400.2|8398.7|8405.8|8404.5|8399.4|8398.2|340
1646961000000|2022-03-11 01:10:00|8400.1|8398.6|8399.2|8397.7|8402.1|8399.9|8398.2|8395.8|473
1646961300000|2022-03-11 01:15:00|8399.1|8397.6|8397.8|8396.3|8399.9|8397.9|8397.1|8395.8|368
1646961600000|2022-03-11 01:20:00|8397.7|8396.2|8395.6|8394.1|8398.5|8397.3|8395.5|8394|250
1646961900000|2022-03-11 01:25:00|8395.5|8394|8396.3|8394.8|8396.4|8395.1|8393.6|8392.2|508
1646962200000|2022-03-11 01:30:00|8396.2|8394.7|8397.5|8396|8398.3|8396.8|8394.7|8393.3|465
1646962500000|2022-03-11 01:35:00|8397.6|8396.1|8399.8|8398.3|8400.4|8398.9|8397|8395.5|367
1646962800000|2022-03-11 01:40:00|8399.7|8398.2|8402.4|8400.9|8404.4|8402.9|8399.7|8398.2|522
1646963100000|2022-03-11 01:45:00|8402.6|8401.1|8402.5|8401|8402.9|8401.4|8401.6|8400.1|340
1646963400000|2022-03-11 01:50:00|8402.6|8401.1|8403.3|8401.8|8404.3|8402.8|8401.9|8400.4|286
1646963700000|2022-03-11 01:55:00|8403.5|8402|8400.8|8399.3|8404|8402.5|8400.6|8399.1|229
1646964000000|2022-03-11 02:00:00|8400.9|8399.4|8400.3|8398.8|8401.4|8400|8399.9|8398.7|272
1646964300000|2022-03-11 02:05:00|8400.2|8398.7|8400.1|8398.6|8401.4|8399.9|8399.2|8397.8|308
1646964600000|2022-03-11 02:10:00|8400|8398.5|8402.4|8400.9|8402.6|8401.1|8399.7|8398.4|231
1646964900000|2022-03-11 02:15:00|8402.5|8401|8404.9|8403.4|8405.9|8404.4|8402.4|8400.9|307
1646965200000|2022-03-11 02:20:00|8405|8403.5|8404.9|8403.4|8405.6|8404.1|8404.2|8402.7|276
1646965500000|2022-03-11 02:25:00|8404.8|8403.3|8404|8402.5|8404.8|8403.3|8402.6|8401.2|362
1646965800000|2022-03-11 02:30:00|8403.9|8402.4|8404|8402.5|8405.1|8403.6|8401.9|8400.7|385
1646966100000|2022-03-11 02:35:00|8403.9|8402.4|8401.6|8400.1|8404.2|8403|8401|8399.8|292
1646966400000|2022-03-11 02:40:00|8401.5|8400|8403|8401.5|8404.4|8403.1|8401.5|8400|420
1646966700000|2022-03-11 02:45:00|8402.4|8401.3|8402.6|8401.1|8403.4|8402.1|8400.5|8399.3|306
1646967000000|2022-03-11 02:50:00|8402.5|8401|8401.9|8400.4|8402.6|8401.1|8399.8|8398.3|354
1646967300000|2022-03-11 02:55:00|8401.8|8400.3|8399.5|8398|8401.8|8400.3|8399|8397.7|276
1646967600000|2022-03-11 03:00:00|8399.4|8397.9|8400.2|8398.7|8401.1|8399.7|8398.8|8397.5|367
1646967900000|2022-03-11 03:05:00|8400.3|8398.8|8401.1|8399.6|8401.6|8400.4|8400|8398.5|301
1646968200000|2022-03-11 03:10:00|8401|8399.5|8400.8|8399.3|8401.4|8399.9|8400.1|8398.9|161
1646968500000|2022-03-11 03:15:00|8400.7|8399.2|8401.4|8399.9|8402.2|8400.8|8400.4|8399|233
1646968800000|2022-03-11 03:20:00|8401.3|8399.8|8401.1|8399.6|8402.2|8400.7|8400.7|8399.4|197
1646969100000|2022-03-11 03:25:00|8401|8399.5|8402.6|8401.1|8402.8|8401.5|8400.8|8399.5|215
1646969400000|2022-03-11 03:30:00|8402.7|8401.2|8403|8401.5|8404.2|8402.7|8402|8400.5|241
1646969700000|2022-03-11 03:35:00|8403.1|8401.6|8404.7|8403.2|8405.2|8403.7|8402.6|8401.4|243
1646970000000|2022-03-11 03:40:00|8404.8|8403.3|8406.3|8404.8|8406.6|8405.2|8403.8|8402.5|297
1646970300000|2022-03-11 03:45:00|8406.2|8404.7|8405.8|8404.3|8407.4|8405.9|8404.8|8403.4|356
1646970600000|2022-03-11 03:50:00|8405.9|8404.4|8406.8|8405.3|8407.1|8405.6|8405.7|8404.3|225
1646970900000|2022-03-11 03:55:00|8406.7|8405.2|8407|8405.5|8407.3|8405.8|8405.1|8403.6|277
1646971200000|2022-03-11 04:00:00|8406.9|8405.4|8405.3|8403.8|8407|8405.5|8405.3|8403.8|203
1646971500000|2022-03-11 04:05:00|8405.4|8403.9|8406.4|8404.9|8407.3|8406.1|8404.8|8403.4|296
1646971800000|2022-03-11 04:10:00|8406.3|8404.8|8406.7|8405.2|8406.9|8405.8|8405.8|8404.4|203
1646972100000|2022-03-11 04:15:00|8406.6|8405.1|8407.1|8405.6|8407.5|8406.3|8405.9|8404.5|249
1646972400000|2022-03-11 04:20:00|8407|8405.5|8407.9|8406.4|8408.1|8406.8|8406.6|8405.1|290
1646972700000|2022-03-11 04:25:00|8408|8406.5|8408.5|8407|8408.6|8407.4|8406.6|8405.2|235
1646973000000|2022-03-11 04:30:00|8408.6|8407.1|8409.3|8407.8|8409.3|8407.8|8407.4|8405.9|202
1646973300000|2022-03-11 04:35:00|8409.5|8408|8409.6|8408.1|8410.3|8408.8|8408.9|8407.4|212
1646973600000|2022-03-11 04:40:00|8409.7|8408.2|8412|8410.5|8412.1|8410.6|8409.2|8407.7|238
1646973900000|2022-03-11 04:45:00|8411.9|8410.4|8410.9|8409.4|8412.3|8410.8|8410.5|8409.1|245
1646974200000|2022-03-11 04:50:00|8410.5|8409.6|8408.9|8407.4|8410.9|8409.6|8408.5|8407.3|192
1646974500000|2022-03-11 04:55:00|8408.8|8407.3|8408.3|8406.8|8409|8407.6|8407.8|8406.4|187
1646974800000|2022-03-11 05:00:00|8408.4|8406.9|8409.2|8407.7|8409.3|8407.8|8407.8|8406.3|228
1646975100000|2022-03-11 05:05:00|8409.3|8407.8|8408.2|8406.7|8409.5|8408.2|8407.2|8406|255
1646975400000|2022-03-11 05:10:00|8408.3|8406.8|8409|8407.5|8409.5|8408.3|8408.1|8406.7|324
1646975700000|2022-03-11 05:15:00|8408.9|8407.4|8408.8|8407.3|8409.6|8408.1|8408|8406.8|274
1646976000000|2022-03-11 05:20:00|8408.4|8407.5|8411.2|8409.7|8411.4|8410.1|8408.1|8406.9|354
1646976300000|2022-03-11 05:25:00|8411.1|8409.6|8410.7|8409.2|8411.6|8410.3|8409.6|8408.3|375
1646976600000|2022-03-11 05:30:00|8410.5|8409|8411.9|8411|8412.7|8411.4|8409.8|8408.6|475
1646976900000|2022-03-11 05:35:00|8412|8411.1|8412.8|8411.3|8414.6|8413.1|8411.7|8410.5|564
1646977200000|2022-03-11 05:40:00|8412.7|8411.2|8413.5|8412|8414.2|8412.8|8411|8409.8|505
1646977500000|2022-03-11 05:45:00|8413.6|8412.1|8415.1|8413.6|8415.8|8414.3|8412.9|8411.4|432
1646977800000|2022-03-11 05:50:00|8415|8413.5|8412.3|8410.8|8415|8413.5|8412|8410.5|483
1646978100000|2022-03-11 05:55:00|8412.2|8410.7|8413.7|8412.2|8413.8|8412.4|8411.6|8410.2|674
1646978400000|2022-03-11 06:00:00|8413.6|8412.1|8415.2|8413.7|8415.3|8413.8|8411.4|8410|526
1646978700000|2022-03-11 06:05:00|8415.3|8413.8|8411.3|8409.8|8415.7|8414.3|8411|8409.8|445
1646979000000|2022-03-11 06:10:00|8411.4|8409.9|8411.8|8410.3|8412.2|8411|8410.3|8409.2|344
1646979300000|2022-03-11 06:15:00|8411.7|8410.2|8411.6|8410.1|8412.6|8411.1|8409.8|8408.5|513
1646979600000|2022-03-11 06:20:00|8411.5|8410|8409.1|8407.6|8412|8410.5|8409.1|8407.6|183
1646979900000|2022-03-11 06:25:00|8409.2|8407.7|8407.4|8405.9|8410.7|8409.2|8407.4|8405.9|299
1646980200000|2022-03-11 06:30:00|8407.5|8406|8408.7|8407.2|8409.6|8408.4|8407.3|8405.8|345
1646980500000|2022-03-11 06:35:00|8408.6|8407.1|8409.1|8407.6|8410|8408.5|8404.4|8403.2|449
1646980800000|2022-03-11 06:40:00|8409.2|8407.7|8404.2|8402.7|8409.5|8408|8404.2|8402.7|269
1646981100000|2022-03-11 06:45:00|8404.1|8402.6|8401.6|8400.1|8405.4|8403.9|8401.3|8400|412
1646981400000|2022-03-11 06:50:00|8401.5|8400|8402.1|8400.6|8402.8|8401.4|8400.5|8399|374
1646981700000|2022-03-11 06:55:00|8402.2|8400.7|8405.7|8401.5|8409|8402.5|8401.2|8398|409
1646982000000|2022-03-11 07:00:00|8406.8|8401|8403.9|8402.4|8407.9|8403.5|8401|8399.4|748
1646982300000|2022-03-11 07:05:00|8403.8|8402.3|8402.2|8400.7|8404.6|8403.2|8401.6|8400.4|519
1646982600000|2022-03-11 07:10:00|8402.4|8400.9|8401.2|8399.7|8403.4|8402.2|8400.6|8399.1|511
1646982900000|2022-03-11 07:15:00|8401.3|8399.8|8402.7|8401.2|8403.2|8401.8|8400.4|8399|543
1646983200000|2022-03-11 07:20:00|8402.8|8401.3|8401.2|8399.7|8403.1|8401.7|8399.9|8398.5|511
1646983500000|2022-03-11 07:25:00|8401.1|8399.6|8402.4|8400.9|8405|8403.5|8400.4|8399.1|564
1646983800000|2022-03-11 07:30:00|8402.3|8400.8|8401.8|8400.3|8405.2|8404|8400.6|8399.4|709
1646984100000|2022-03-11 07:35:00|8401.7|8400.2|8402|8400.5|8404.1|8402.7|8400.1|8399|540
1646984400000|2022-03-11 07:40:00|8402.1|8400.6|8402.3|8400.8|8405.8|8404.5|8401.6|8400.4|622
1646984700000|2022-03-11 07:45:00|8402.1|8400.6|8402|8401.1|8404.3|8402.9|8400|8398.8|636
1646985000000|2022-03-11 07:50:00|8402.2|8400.7|8403.4|8401.9|8404.6|8403.5|8401.2|8399.9|564
1646985300000|2022-03-11 07:55:00|8403.3|8401.8|8403|8401.5|8405.1|8403.9|8399.2|8397.7|799
1646985600000|2022-03-11 08:00:00|8403.2|8401.7|8405|8403.5|8408.8|8407.3|8401.8|8400.7|1004
1646985900000|2022-03-11 08:05:00|8404.9|8403.4|8397.5|8396|8406.3|8405|8395.5|8394|981
1646986200000|2022-03-11 08:10:00|8397.4|8395.9|8392.4|8390.9|8397.8|8396.3|8392.2|8390.9|1049
1646986500000|2022-03-11 08:15:00|8392.5|8391|8392.1|8390.6|8396.4|8394.9|8391.6|8390.3|903
1646986800000|2022-03-11 08:20:00|8391.9|8391|8395.2|8393.7|8395.6|8394.1|8389|8387.6|993
1646987100000|2022-03-11 08:25:00|8395.1|8393.6|8393.2|8392.3|8395.3|8394.1|8389.6|8388.4|871
1646987400000|2022-03-11 08:30:00|8393.3|8392.4|8398.2|8396.7|8399|8397.8|8391.5|8390.5|819
1646987700000|2022-03-11 08:35:00|8398.1|8396.6|8396.6|8395.1|8399.2|8398|8394.6|8393.1|709
1646988000000|2022-03-11 08:40:00|8396.7|8395.2|8399.2|8397.7|8399.5|8398|8394.8|8393.3|688
1646988300000|2022-03-11 08:45:00|8399.1|8397.6|8403|8401.5|8403.1|8401.6|8396.4|8395.3|760
1646988600000|2022-03-11 08:50:00|8402.9|8401.4|8409.5|8408|8409.9|8408.6|8401.8|8400.7|782
1646988900000|2022-03-11 08:55:00|8409.6|8408.1|8406.5|8405.6|8411.6|8410.4|8406.5|8405.5|704
1646989200000|2022-03-11 09:00:00|8406.7|8405.2|8403.5|8402.6|8407.3|8406|8402.2|8400.9|651
1646989500000|2022-03-11 09:05:00|8403.6|8402.7|8400.1|8398.6|8404.8|8403.6|8399.8|8398.6|644
1646989800000|2022-03-11 09:10:00|8400|8398.5|8402.4|8401.5|8405.2|8403.9|8397.3|8396.1|770
1646990100000|2022-03-11 09:15:00|8402.7|8401.2|8401.6|8400.7|8402.7|8401.5|8399.8|8398.6|548
1646990400000|2022-03-11 09:20:00|8401.3|8400.4|8400.2|8398.7|8401.7|8400.5|8398.6|8397.5|640
1646990700000|2022-03-11 09:25:00|8399.9|8399|8400.4|8398.9|8403.5|8402.3|8399.8|8398.5|567
1646991000000|2022-03-11 09:30:00|8400.5|8399|8391.8|8390.3|8402.5|8401.3|8391.8|8390.3|642
1646991300000|2022-03-11 09:35:00|8391.9|8390.4|8391.4|8389.9|8391.9|8390.7|8389.3|8387.9|692
1646991600000|2022-03-11 09:40:00|8391.3|8389.8|8394.7|8393.2|8397|8395.8|8391.1|8389.7|720
1646991900000|2022-03-11 09:45:00|8394.4|8393.5|8394.1|8392.6|8394.6|8393.5|8388.7|8387.5|729
1646992200000|2022-03-11 09:50:00|8394|8392.5|8391.6|8390.1|8394|8392.5|8390.7|8389.5|645
1646992500000|2022-03-11 09:55:00|8391.7|8390.2|8389.4|8387.9|8392|8390.8|8385.9|8384.4|699
1646992800000|2022-03-11 10:00:00|8389|8388.1|8393.5|8392|8394.2|8392.9|8388.4|8387|775
1646993100000|2022-03-11 10:05:00|8393.4|8391.9|8394|8392.5|8394.5|8393.3|8390.4|8389|596
1646993400000|2022-03-11 10:10:00|8393.9|8392.4|8397|8395.5|8397.6|8396.4|8392.9|8391.6|540
1646993700000|2022-03-11 10:15:00|8396.9|8395.4|8392.5|8391|8397|8395.8|8392.1|8390.9|545
1646994000000|2022-03-11 10:20:00|8392.4|8390.9|8390.6|8389.7|8393.1|8392.1|8390.5|8389.2|615
1646994300000|2022-03-11 10:25:00|8390.9|8389.4|8390.4|8388.9|8392.2|8391|8389.4|8388.1|617
1646994600000|2022-03-11 10:30:00|8390.3|8388.8|8392.3|8390.8|8392.5|8391.1|8388.8|8387.7|572
1646994900000|2022-03-11 10:35:00|8392.4|8390.9|8391.2|8389.7|8393.7|8392.5|8389.8|8388.6|611
1646995200000|2022-03-11 10:40:00|8391.3|8389.8|8394.6|8393.1|8396.7|8395.3|8390.8|8389.5|654
1646995500000|2022-03-11 10:45:00|8394.5|8393|8392.7|8391.2|8395.3|8394.1|8390.4|8389.2|522
1646995800000|2022-03-11 10:50:00|8392.8|8391.3|8393.1|8391.6|8393.8|8392.6|8391|8389.5|568
1646996100000|2022-03-11 10:55:00|8392.7|8391.8|8391.4|8389.9|8393.5|8392.5|8390.5|8389.3|612
1646996400000|2022-03-11 11:00:00|8391.5|8390|8391.7|8390.2|8393.2|8392|8390.8|8389.5|556
1646996700000|2022-03-11 11:05:00|8391.6|8390.1|8387.7|8386.8|8392|8390.8|8386.4|8385.3|596
1646997000000|2022-03-11 11:10:00|8387.6|8386.7|8390.4|8388.9|8392.9|8391.8|8387.5|8386.5|504
1646997300000|2022-03-11 11:15:00|8390.3|8388.8|8389.5|8388.6|8390.9|8389.6|8386.4|8385.2|603
1646997600000|2022-03-11 11:20:00|8389.8|8388.3|8405.3|8403.8|8408.8|8407.1|8387.8|8386.5|961
1646997900000|2022-03-11 11:25:00|8405.5|8404|8400.7|8399.2|8420.2|8418.7|8399.5|8398|1663
1646998200000|2022-03-11 11:30:00|8400.9|8399.4|8402.9|8401.4|8407.4|8405.9|8398.3|8396.8|1417
1646998500000|2022-03-11 11:35:00|8402.8|8401.3|8404|8402.5|8407.3|8405.8|8401.7|8400.2|1081
1646998800000|2022-03-11 11:40:00|8404.1|8402.6|8409.9|8408.4|8411.6|8410.1|8403.1|8401.6|949
1646999100000|2022-03-11 11:45:00|8410|8408.5|8414.2|8412.7|8418.3|8416.8|8409.2|8407.7|1165
1646999400000|2022-03-11 11:50:00|8414|8412.5|8405.3|8403.8|8416.2|8414.7|8403.6|8402.1|1105
1646999700000|2022-03-11 11:55:00|8405.4|8403.9|8400.9|8399.4|8406.3|8404.8|8399.8|8398.3|950
1647000000000|2022-03-11 12:00:00|8401|8399.5|8400.3|8398.8|8402.5|8401|8399|8397.5|900
1647000300000|2022-03-11 12:05:00|8400.4|8398.9|8408.2|8406.7|8409|8407.7|8400.1|8398.9|919
1647000600000|2022-03-11 12:10:00|8408.3|8406.8|8409.9|8408.4|8410.1|8408.6|8404.4|8402.9|926
1647000900000|2022-03-11 12:15:00|8410|8408.5|8406.3|8404.8|8411.7|8410.2|8405.9|8404.4|833
1647001200000|2022-03-11 12:20:00|8406.4|8404.9|8403.9|8402.4|8408|8406.7|8402.2|8400.7|813
1647001500000|2022-03-11 12:25:00|8403.8|8402.3|8404.3|8402.8|8404.6|8403.1|8401|8399.7|725
1647001800000|2022-03-11 12:30:00|8404.4|8402.9|8403.5|8402|8405|8403.5|8400.6|8399.1|772
1647002100000|2022-03-11 12:35:00|8403.4|8401.9|8400.9|8399.4|8403.9|8402.5|8400.4|8398.9|623
1647002400000|2022-03-11 12:40:00|8401|8399.5|8402|8400.5|8403.5|8402|8399.6|8398.3|784
1647002700000|2022-03-11 12:45:00|8401.9|8400.4|8399.2|8397.7|8403.5|8402.3|8398.6|8397.3|871
1647003000000|2022-03-11 12:50:00|8399.1|8397.6|8398|8396.5|8401|8399.8|8395.4|8393.9|948
1647003300000|2022-03-11 12:55:00|8397.9|8396.4|8392.5|8391|8398.7|8397.2|8390.2|8388.7|1201
1647003600000|2022-03-11 13:00:00|8392.3|8390.8|8397.4|8395.9|8398.2|8397|8392.2|8390.8|953
1647003900000|2022-03-11 13:05:00|8397.1|8396.2|8395.7|8394.2|8399.4|8397.9|8394.5|8393|907
1647004200000|2022-03-11 13:10:00|8395.8|8394.3|8398.7|8397.2|8398.7|8397.2|8393.1|8391.6|959
1647004500000|2022-03-11 13:15:00|8399|8397.5|8394.5|8393|8399.1|8397.6|8394.2|8392.8|771
1647004800000|2022-03-11 13:20:00|8394.7|8393.2|8394.4|8392.9|8397.8|8396.5|8392.4|8391.3|949
1647005100000|2022-03-11 13:25:00|8394.5|8393|8395.9|8394.4|8399.1|8397.8|8394.2|8392.8|686
1647005400000|2022-03-11 13:30:00|8396|8394.5|8398|8396.5|8399.3|8398|8395.5|8394.2|875
1647005700000|2022-03-11 13:35:00|8397.9|8396.4|8401.2|8399.7|8401.5|8400|8395.3|8394.3|856
1647006000000|2022-03-11 13:40:00|8401.1|8400.2|8403.5|8402|8403.5|8402.2|8399.7|8398.5|856
1647006300000|2022-03-11 13:45:00|8403.4|8401.9|8401.8|8400.3|8406.5|8405.2|8401.2|8400|824
1647006600000|2022-03-11 13:50:00|8401.7|8400.2|8396.1|8395.2|8401.8|8400.6|8395.8|8394.7|731
1647006900000|2022-03-11 13:55:00|8396|8395.1|8399.9|8398.4|8400|8398.8|8393.3|8392.2|751
1647007200000|2022-03-11 14:00:00|8399.8|8398.3|8401.3|8400.4|8402.3|8400.9|8396.9|8395.7|754
1647007500000|2022-03-11 14:05:00|8401.4|8400.5|8394.8|8393.3|8401.5|8400.5|8392.4|8391.3|696
1647007800000|2022-03-11 14:10:00|8394.5|8393.6|8397.2|8396.3|8398.4|8397.5|8394.3|8392.8|674
1647008100000|2022-03-11 14:15:00|8397.3|8396.4|8396.6|8395.7|8399.4|8398.1|8394.8|8393.6|696
1647008400000|2022-03-11 14:20:00|8397|8395.5|8401.4|8400.5|8401.7|8400.6|8396.1|8395|705
1647008700000|2022-03-11 14:25:00|8401.5|8400.6|8401.2|8399.7|8401.9|8400.8|8398.6|8397.4|801
1647009000000|2022-03-11 14:30:00|8401|8400.1|8400.4|8398.9|8402.2|8400.7|8398.4|8397.1|821
1647009300000|2022-03-11 14:35:00|8400.5|8399|8394.7|8393.2|8401.4|8400.3|8392.2|8390.9|912
1647009600000|2022-03-11 14:40:00|8394.4|8393.5|8392.2|8391.3|8398.3|8397.2|8391.8|8390.5|1064
1647009900000|2022-03-11 14:45:00|8392.1|8391.2|8396|8395.1|8397.5|8396.3|8392.1|8390.9|751
1647010200000|2022-03-11 14:50:00|8396.3|8394.8|8395.3|8393.8|8398.5|8397.5|8394.7|8393.5|782
1647010500000|2022-03-11 14:55:00|8395|8394.1|8394.6|8393.1|8396.8|8395.8|8393.8|8392.7|628
1647010800000|2022-03-11 15:00:00|8394.7|8393.2|8386|8384.5|8395.5|8394|8385.9|8384.5|960
1647011100000|2022-03-11 15:05:00|8386.3|8384.8|8381.8|8380.3|8389.3|8387.9|8380.1|8379|970
1647011400000|2022-03-11 15:10:00|8381.7|8380.2|8379|8378.1|8384.8|8383.6|8378.1|8376.9|1016
1647011700000|2022-03-11 15:15:00|8379.2|8377.7|8374.4|8373.5|8379.4|8378.2|8373|8371.5|1003
1647012000000|2022-03-11 15:20:00|8374.2|8373.3|8374.7|8373.8|8376.9|8375.7|8371.5|8370.3|913
1647012300000|2022-03-11 15:25:00|8375|8373.5|8376.5|8375|8377.2|8375.9|8373.3|8372.1|797
1647012600000|2022-03-11 15:30:00|8376.6|8375.1|8375.5|8374|8379.4|8377.9|8373.7|8372.2|759
1647012900000|2022-03-11 15:35:00|8375.2|8374.3|8368.8|8367.9|8376.7|8375.7|8368.7|8367.2|732
1647013200000|2022-03-11 15:40:00|8369|8367.5|8371.7|8370.2|8373.2|8372|8368.5|8367.3|825
1647013500000|2022-03-11 15:45:00|8371.8|8370.3|8372.1|8370.6|8375.4|8374.2|8371|8369.7|739
1647013800000|2022-03-11 15:50:00|8372|8370.5|8375.2|8373.7|8375.9|8374.8|8369.7|8368.4|847
1647014100000|2022-03-11 15:55:00|8375|8374.1|8380.3|8379.4|8382.7|8381.5|8374.9|8373.6|1110
1647014400000|2022-03-11 16:00:00|8380.2|8379.3|8377.9|8377|8383.5|8382.4|8376.7|8375.4|1016
1647014700000|2022-03-11 16:05:00|8377.8|8376.9|8381.3|8379.8|8381.3|8380.4|8375.5|8374.4|782
1647015000000|2022-03-11 16:10:00|8381.2|8379.7|8380.4|8379.5|8383.7|8382.5|8380.3|8379.2|707
1647015300000|2022-03-11 16:15:00|8380.6|8379.7|8380.4|8379.5|8381.3|8380.2|8379.9|8379|586
1647015600000|2022-03-11 16:20:00|8380.3|8379.4|8380.6|8379.7|8381.4|8380.2|8379.9|8378.8|605
1647015900000|2022-03-11 16:25:00|8380.5|8379.6|8376.3|8374.8|8381.4|8380.1|8375.5|8374|726
1647016200000|2022-03-11 16:30:00|8376.4|8374.9|8377.7|8376.2|8378.4|8377.3|8373.4|8372.2|791
1647016500000|2022-03-11 16:35:00|8377.8|8376.3|8378|8377.1|8380.6|8379.3|8376.6|8375.6|667
1647016800000|2022-03-11 16:40:00|8378.1|8377.2|8377.4|8375.9|8378.4|8377.5|8371.3|8369.8|882
1647017100000|2022-03-11 16:45:00|8377.3|8375.8|8377.6|8376.7|8379.9|8378.6|8373.9|8372.6|802
1647017400000|2022-03-11 16:50:00|8377.5|8376.6|8373|8372.1|8378.4|8377.2|8371|8369.6|716
1647017700000|2022-03-11 16:55:00|8373.2|8372.3|8372.4|8371.5|8373.8|8372.6|8370.6|8369.4|615
1647018000000|2022-03-11 17:00:00|8372.3|8371.4|8371|8369.5|8373.1|8371.6|8369.2|8367.7|621
1647018300000|2022-03-11 17:05:00|8370.6|8369.7|8371.2|8369.7|8371.3|8370.1|8368.5|8367.2|661
1647018600000|2022-03-11 17:10:00|8371.1|8369.6|8373.3|8371.8|8373.3|8372|8369.9|8368.7|666
1647018900000|2022-03-11 17:15:00|8373.2|8371.7|8375.8|8374.3|8376.6|8375.4|8372.7|8371.6|599
1647019200000|2022-03-11 17:20:00|8375.7|8374.2|8374.6|8373.1|8377.1|8375.9|8374|8372.6|544
1647019500000|2022-03-11 17:25:00|8374.5|8373|8372.6|8371.7|8375.3|8374.1|8371|8369.7|499
1647019800000|2022-03-11 17:30:00|8372.5|8371.6|8369.6|8368.7|8372.8|8371.7|8368.9|8367.7|431
1647020100000|2022-03-11 17:35:00|8369.7|8368.8|8370.3|8368.8|8370.3|8369.1|8368.2|8367|416
1647020400000|2022-03-11 17:40:00|8370|8369.1|8371.4|8369.9|8372.4|8371.2|8368.9|8367.7|420
1647020700000|2022-03-11 17:45:00|8371.3|8369.8|8373|8371.5|8373.2|8372.2|8369.7|8368.5|488
1647021000000|2022-03-11 17:50:00|8372.9|8371.4|8371.7|8370.2|8373.1|8372.1|8371.3|8370|473
1647021300000|2022-03-11 17:55:00|8371.6|8370.1|8370.1|8368.6|8371.6|8370.5|8366.1|8365|621
1647021600000|2022-03-11 18:00:00|8370|8368.5|8369.9|8369|8371.7|8370.4|8368.1|8366.9|462
1647021900000|2022-03-11 18:05:00|8369.8|8368.9|8368|8367.1|8371.1|8369.9|8367.8|8366.8|477
1647022200000|2022-03-11 18:10:00|8368.1|8367.2|8365.2|8363.7|8368.4|8367.2|8363.4|8362.5|430
1647022500000|2022-03-11 18:15:00|8364.8|8363.9|8365.3|8363.8|8365.6|8364.6|8362.6|8361.5|453
1647022800000|2022-03-11 18:20:00|8365.1|8364.2|8361.8|8360.3|8365.8|8364.8|8361.4|8360.2|442
1647023100000|2022-03-11 18:25:00|8361.7|8360.2|8363.7|8362.2|8363.7|8362.3|8360.8|8359.6|386
1647023400000|2022-03-11 18:30:00|8363.6|8362.1|8362.6|8361.7|8363.8|8362.6|8362.1|8360.9|357
1647023700000|2022-03-11 18:35:00|8362.7|8361.8|8362.2|8361.3|8363.6|8362.5|8361.1|8359.8|309
1647024000000|2022-03-11 18:40:00|8362.4|8361.5|8363.4|8362.5|8364.6|8363.4|8361.5|8360.5|350
1647024300000|2022-03-11 18:45:00|8363.7|8362.2|8367.3|8365.8|8367.8|8366.6|8363.7|8362.2|372
1647024600000|2022-03-11 18:50:00|8367.2|8365.7|8366.4|8364.9|8367.7|8366.5|8365.8|8364.6|357
1647024900000|2022-03-11 18:55:00|8366.3|8364.8|8362.7|8361.8|8366.7|8365.4|8362.6|8361.3|515
1647025200000|2022-03-11 19:00:00|8362.6|8361.7|8364.3|8362.8|8364.4|8363.2|8361.4|8360.4|452
1647025500000|2022-03-11 19:05:00|8364.2|8362.7|8363.4|8361.9|8364.9|8363.8|8362.4|8361.2|375
1647025800000|2022-03-11 19:10:00|8363.2|8362.3|8365.2|8363.7|8365.5|8364.3|8361.5|8360.4|308
1647026100000|2022-03-11 19:15:00|8365.1|8363.6|8364.4|8363.5|8366.9|8365.7|8364.3|8363.1|473
1647026400000|2022-03-11 19:20:00|8364.3|8363.4|8365.5|8364.6|8366.4|8365.2|8364.2|8363.1|455
1647026700000|2022-03-11 19:25:00|8365.4|8364.5|8368.1|8366.6|8368.7|8367.6|8364.4|8363.2|412
1647027000000|2022-03-11 19:30:00|8368|8366.5|8366.3|8364.8|8368.1|8366.9|8365.5|8364|382
1647027300000|2022-03-11 19:35:00|8366.4|8364.9|8365|8363.5|8366.9|8365.4|8364.8|8363.5|231
1647027600000|2022-03-11 19:40:00|8364.9|8363.4|8365.6|8364.1|8366.6|8365.4|8363.7|8362.5|377
1647027900000|2022-03-11 19:45:00|8365.5|8364|8366.8|8365.3|8367.6|8366.4|8365.3|8364|318
1647028200000|2022-03-11 19:50:00|8366.6|8365.1|8368.4|8366.9|8369.9|8368.4|8366.1|8364.8|374
1647028500000|2022-03-11 19:55:00|8368.5|8367|8367.5|8366|8370.1|8369|8365.5|8364.3|524
1647028800000|2022-03-11 20:00:00|8366.8|8365.9|8369.5|8368|8370.7|8369.2|8366.6|8365.3|497
1647029100000|2022-03-11 20:05:00|8369.4|8367.9|8369.4|8367.9|8370.4|8368.9|8368.7|8367.4|348
1647029400000|2022-03-11 20:10:00|8369.5|8368|8372|8370.5|8372|8370.5|8369|8367.6|247
1647029700000|2022-03-11 20:15:00|8371.9|8370.4|8370.5|8369|8373|8371.5|8370.1|8368.7|320
1647030000000|2022-03-11 20:20:00|8370.6|8369.1|8370.1|8368.6|8371.7|8370.3|8368.5|8367.2|339
1647030300000|2022-03-11 20:25:00|8370.2|8368.7|8372.2|8370.7|8372.3|8371|8369.8|8368.5|366
1647030600000|2022-03-11 20:30:00|8372.1|8370.6|8372.6|8371.1|8372.7|8371.4|8371.1|8369.8|313
1647030900000|2022-03-11 20:35:00|8372.5|8371|8369.1|8367.6|8372.5|8371.1|8367.2|8365.7|369
1647031200000|2022-03-11 20:40:00|8368.9|8367.4|8372.7|8371.2|8372.7|8371.4|8368.5|8367|320
1647031500000|2022-03-11 20:45:00|8372.6|8371.1|8371.7|8370.8|8373.3|8372|8371.7|8370.5|384
1647031800000|2022-03-11 20:50:00|8372|8370.5|8371.7|8370.2|8372.1|8370.9|8370.2|8368.7|335
1647032100000|2022-03-11 20:55:00|8371.8|8370.3|8370.7|8369.2|8373.5|8372.1|8370.1|8368.6|413
1647032400000|2022-03-11 21:00:00|8370.8|8369.3|8372|8370.5|8372.1|8370.6|8370|8368.5|532
1647032700000|2022-03-11 21:05:00|8371.9|8370.4|8372.7|8371.2|8372.8|8371.5|8371.1|8369.6|373
1647033000000|2022-03-11 21:10:00|8372.6|8371.1|8373.3|8371.8|8373.7|8372.2|8372.3|8370.8|376
1647033300000|2022-03-11 21:15:00|8373.4|8371.9|8371.2|8369.7|8374.5|8373|8369.9|8368.4|402
1647033600000|2022-03-11 21:20:00|8371|8369.5|8372|8370.5|8372.7|8371.2|8371|8369.5|259
1647033900000|2022-03-11 21:25:00|8372.2|8370.7|8374.6|8373.1|8375.6|8374.1|8371.9|8370.4|462
1647034200000|2022-03-11 21:30:00|8374.8|8373.3|8375.7|8374.2|8376.6|8375.1|8374.4|8372.9|375
1647034500000|2022-03-11 21:35:00|8375.9|8374.4|8374.2|8372.7|8377.3|8375.8|8373.3|8371.8|482
1647034800000|2022-03-11 21:40:00|8374|8372.5|8371.5|8370|8374.5|8373|8371.4|8369.9|297
1647035100000|2022-03-11 21:45:00|8371.8|8370.3|8371.7|8370.2|8377.8|8372.4|8370.9|8365.4|593
1647035400000|2022-03-11 21:50:00|8371.8|8370.3|8372.4|8370.9|8379.6|8371.8|8371.4|8365.7|537
1647035700000|2022-03-11 21:55:00|8372.5|8371|8370.9|8369.4|8379.6|8371.2|8369.8|8358.8|752
1647205200000|2022-03-13 21:00:00|8386.5|8365.5|8384|8363|8386.5|8366.1|8379.7|8358.7|53
1647205500000|2022-03-13 21:05:00|8384.4|8365.1|8384.3|8363.3|8388.7|8368|8383.1|8362.1|69
1647205800000|2022-03-13 21:10:00|8387.5|8366.5|8385.7|8367.8|8387.5|8369.8|8383.7|8363.1|69
1647206100000|2022-03-13 21:15:00|8386.3|8368.8|8385.3|8369|8387.8|8370.4|8384.2|8363.2|58
1647206400000|2022-03-13 21:20:00|8385.2|8368.8|8386.1|8370.4|8388.1|8371.3|8384.2|8363.2|51
1647206700000|2022-03-13 21:25:00|8386.3|8370.6|8383|8362|8386.8|8370.6|8383|8362|23
1647207000000|2022-03-13 21:30:00|8386.3|8370.6|8378.6|8357.6|8387.2|8370.6|8378.5|8357.5|87
1647207300000|2022-03-13 21:35:00|8382|8362.6|8380.3|8362.8|8389.5|8371.2|8379.6|8359.3|194
1647207600000|2022-03-13 21:40:00|8380.8|8359.9|8381.3|8363.3|8383.9|8365.4|8376.7|8356.1|129
1647207900000|2022-03-13 21:45:00|8381|8363.7|8381.6|8364.2|8384.3|8365|8379.8|8362.2|68
1647208200000|2022-03-13 21:50:00|8381.7|8363.7|8381.6|8367.4|8386.4|8368.2|8379.8|8363.4|177
1647208500000|2022-03-13 21:55:00|8381.8|8367.2|8381.4|8366.3|8392.4|8371.4|8380.5|8363.7|110
1647208800000|2022-03-13 22:00:00|8382.4|8365.8|8382.6|8366.4|8386.8|8370.3|8374.1|8353.1|912
1647209100000|2022-03-13 22:05:00|8383.2|8366.2|8382.5|8372.1|8388.8|8372.1|8379.1|8364|757
1647209400000|2022-03-13 22:10:00|8382.4|8372.3|8383|8375.4|8383|8376.8|8378.7|8371.7|459
1647209700000|2022-03-13 22:15:00|8383.7|8374.8|8382.1|8376.1|8383.8|8377.5|8380.3|8374.2|512
1647210000000|2022-03-13 22:20:00|8382.2|8376|8382.7|8377.5|8384.4|8379.2|8380.6|8374|770
1647210300000|2022-03-13 22:25:00|8382.8|8377.4|8383.6|8378.2|8385|8379.5|8380.9|8375.7|666
1647210600000|2022-03-13 22:30:00|8383.5|8378.3|8381.4|8378.2|8388.2|8382.5|8381.1|8377.3|855
1647210900000|2022-03-13 22:35:00|8381.3|8378.3|8381.6|8378.3|8382.5|8378.8|8379.3|8375.3|531
1647211200000|2022-03-13 22:40:00|8381.8|8378.2|8383.1|8379.3|8383.8|8379.9|8379.4|8375.6|446
1647211500000|2022-03-13 22:45:00|8382.9|8379.9|8384.1|8381.1|8384.9|8381.5|8382.2|8378.8|640
1647211800000|2022-03-13 22:50:00|8384.5|8380.9|8381.4|8377.8|8384.8|8381.3|8380.5|8377.3|453
1647212100000|2022-03-13 22:55:00|8381.5|8377.7|8382.2|8378.7|8382.6|8379.4|8380.6|8377.3|353
1647212400000|2022-03-13 23:00:00|8382|8378.8|8380.3|8377.9|8382.7|8380.1|8379.9|8377.5|650
1647212700000|2022-03-13 23:05:00|8380.2|8377.8|8380.5|8379|8381.4|8379.1|8379|8376.8|636
1647213000000|2022-03-13 23:10:00|8381|8378.6|8378.6|8376.3|8382.2|8380.1|8378.1|8375.9|686
1647213300000|2022-03-13 23:15:00|8378.5|8376.6|8377.7|8376.2|8379.7|8377.9|8377|8375.5|365
1647213600000|2022-03-13 23:20:00|8377.8|8376.3|8378.8|8377.3|8379.8|8378.3|8377.2|8375.6|272
1647213900000|2022-03-13 23:25:00|8378.7|8377.2|8380|8378.5|8381.1|8379.6|8378.4|8376.9|287
1647214200000|2022-03-13 23:30:00|8379.9|8378.4|8377.8|8376.3|8381.1|8379.6|8377.6|8376.1|252
1647214500000|2022-03-13 23:35:00|8377.7|8376.2|8378.4|8376.9|8379.7|8378.2|8377.6|8376.1|261
1647214800000|2022-03-13 23:40:00|8378.3|8376.8|8379.7|8378.2|8379.9|8378.4|8377.8|8376.3|247
1647215100000|2022-03-13 23:45:00|8379.8|8378.3|8379.6|8378.1|8380.2|8378.7|8378.9|8377.4|378
1647215400000|2022-03-13 23:50:00|8379.8|8378.3|8380.4|8378.9|8381.7|8380.2|8379|8377.5|303
1647215700000|2022-03-13 23:55:00|8380.3|8378.8|8378.2|8376.7|8380.9|8379.4|8378.1|8376.6|258
1647216000000|2022-03-14 00:00:00|8378.1|8376.6|8375.7|8374.2|8380|8378.5|8375.1|8373.6|524
1647216300000|2022-03-14 00:05:00|8375.6|8374.1|8377.6|8376.1|8379|8377.5|8375.4|8373.9|479
1647216600000|2022-03-14 00:10:00|8377.7|8376.2|8377.3|8375.8|8378.3|8376.8|8375.4|8373.9|437
1647216900000|2022-03-14 00:15:00|8377.2|8375.7|8380.1|8378.6|8380.6|8379.1|8375.6|8374.1|531
1647217200000|2022-03-14 00:20:00|8380|8378.5|8379.6|8378.1|8381.1|8379.6|8379.1|8377.6|581
1647217500000|2022-03-14 00:25:00|8379.5|8378|8382.2|8380.7|8382.4|8380.9|8379.4|8377.9|524
1647217800000|2022-03-14 00:30:00|8382.3|8380.8|8380.2|8378.7|8382.9|8381.4|8379.2|8377.7|399
1647218100000|2022-03-14 00:35:00|8380.3|8378.8|8380.3|8378.8|8381.5|8380|8379.9|8378.4|375
1647218400000|2022-03-14 00:40:00|8380.4|8378.9|8381.1|8379.6|8381.7|8380|8379.9|8378.4|355
1647218700000|2022-03-14 00:45:00|8381.2|8379.7|8380.3|8378.8|8382|8380.5|8379.6|8378.1|420
1647219000000|2022-03-14 00:50:00|8380.2|8378.7|8378.1|8376.6|8380.8|8379.3|8377.8|8376.3|415
1647219300000|2022-03-14 00:55:00|8378|8376.5|8378.3|8376.8|8379.9|8378.4|8376|8374.5|477
1647219600000|2022-03-14 01:00:00|8378.2|8376.7|8381.6|8380.1|8382.4|8380.9|8378.2|8376.7|632
1647219900000|2022-03-14 01:05:00|8381.7|8380.2|8379|8377.5|8383.6|8382.1|8378.9|8377.4|654
1647220200000|2022-03-14 01:10:00|8379.2|8377.7|8377.6|8376.1|8379.5|8378|8376.7|8375.2|481
1647220500000|2022-03-14 01:15:00|8377.7|8376.2|8376.5|8375|8378.4|8376.9|8376|8374.5|529
1647220800000|2022-03-14 01:20:00|8376.4|8374.9|8378.2|8376.7|8378.2|8376.7|8376.2|8374.7|663
1647221100000|2022-03-14 01:25:00|8378.1|8376.6|8378.2|8376.7|8378.5|8377|8377.2|8375.7|474
1647221400000|2022-03-14 01:30:00|8378.1|8376.6|8377.9|8376.4|8379.7|8378.2|8376.9|8375.4|436
1647221700000|2022-03-14 01:35:00|8377.8|8376.3|8379.9|8378.4|8381.2|8379.7|8377.8|8376.3|473
1647222000000|2022-03-14 01:40:00|8380|8378.5|8381.8|8380.3|8382.3|8380.8|8379.7|8378.2|411
1647222300000|2022-03-14 01:45:00|8381.7|8380.2|8376.9|8375.4|8381.9|8380.4|8376.8|8375.3|429
1647222600000|2022-03-14 01:50:00|8376.8|8375.3|8378.1|8376.6|8379.1|8377.6|8376.1|8374.6|433
1647222900000|2022-03-14 01:55:00|8378.2|8376.7|8379.3|8377.8|8379.5|8378|8377.3|8375.8|462
1647223200000|2022-03-14 02:00:00|8379.4|8377.9|8379.5|8378|8379.6|8378.1|8377.2|8375.7|480
1647223500000|2022-03-14 02:05:00|8379.6|8378.1|8380.6|8379.1|8380.8|8379.3|8378.2|8376.7|391
1647223800000|2022-03-14 02:10:00|8380.8|8379.3|8381.1|8379.6|8381.4|8379.9|8379.7|8378.2|387
1647224100000|2022-03-14 02:15:00|8381.2|8379.7|8380.9|8379.4|8381.5|8380|8380.4|8378.9|292
1647224400000|2022-03-14 02:20:00|8381.1|8379.6|8381.3|8379.8|8381.8|8380.3|8380.7|8379.2|446
1647224700000|2022-03-14 02:25:00|8381.4|8379.9|8380.8|8379.3|8382.8|8381.3|8380.6|8379.1|341
1647225000000|2022-03-14 02:30:00|8380.7|8379.2|8379.8|8378.3|8381.5|8380|8379.6|8378.1|352
1647225300000|2022-03-14 02:35:00|8379.5|8378|8379.8|8378.3|8381.1|8379.6|8376.9|8375.4|535
1647225600000|2022-03-14 02:40:00|8379.7|8378.2|8382.4|8380.9|8383.1|8381.6|8379.6|8378.1|431
1647225900000|2022-03-14 02:45:00|8382.5|8381|8382|8380.5|8382.7|8381.2|8380.8|8379.3|255
1647226200000|2022-03-14 02:50:00|8381.9|8380.4|8384.7|8383.2|8385|8383.5|8381.9|8380.4|334
1647226500000|2022-03-14 02:55:00|8384.9|8383.4|8383.9|8382.4|8386.1|8384.9|8383.8|8382.3|399
1647226800000|2022-03-14 03:00:00|8383.8|8382.3|8384.4|8382.9|8384.4|8382.9|8383.1|8381.6|237
1647227100000|2022-03-14 03:05:00|8384.3|8382.8|8385.4|8383.9|8385.7|8384.2|8384.3|8382.8|183
1647227400000|2022-03-14 03:10:00|8385.5|8384|8384.1|8382.6|8385.8|8384.3|8384|8382.5|194
1647227700000|2022-03-14 03:15:00|8384|8382.5|8383.5|8382|8384.5|8383|8383.1|8381.6|240
1647228000000|2022-03-14 03:20:00|8383.6|8382.1|8384.5|8383|8384.7|8383.2|8383.3|8381.8|236
1647228300000|2022-03-14 03:25:00|8384.6|8383.1|8384.1|8382.6|8384.9|8383.5|8384.1|8382.6|191
1647228600000|2022-03-14 03:30:00|8384.2|8382.7|8383.3|8381.8|8384.9|8383.4|8383.3|8381.8|195
1647228900000|2022-03-14 03:35:00|8383.4|8381.9|8383.3|8381.8|8385.2|8383.7|8383.1|8381.6|344
1647229200000|2022-03-14 03:40:00|8383.2|8381.7|8382.7|8381.2|8383.9|8382.4|8382.4|8380.9|264
1647229500000|2022-03-14 03:45:00|8382.6|8381.1|8382.1|8380.6|8382.8|8381.3|8381.4|8379.9|293
1647229800000|2022-03-14 03:50:00|8382.2|8380.7|8380.9|8379.4|8382.2|8380.7|8380.3|8378.8|187
1647230100000|2022-03-14 03:55:00|8380.8|8379.3|8380.3|8378.8|8381.1|8379.6|8379.9|8378.4|208
1647230400000|2022-03-14 04:00:00|8380.2|8378.7|8380.2|8378.7|8380.4|8378.9|8379.5|8378.1|272
1647230700000|2022-03-14 04:05:00|8380.3|8378.8|8382.9|8381.4|8383|8381.5|8379.9|8378.4|256
1647231000000|2022-03-14 04:10:00|8382.8|8381.3|8382.8|8381.3|8383|8381.5|8381.7|8380.2|234
1647231300000|2022-03-14 04:15:00|8382.7|8381.2|8382.1|8380.6|8383|8381.5|8381.8|8380.4|228
1647231600000|2022-03-14 04:20:00|8382|8380.5|8381.1|8379.6|8382.2|8380.7|8380.8|8379.3|174
1647231900000|2022-03-14 04:25:00|8381|8379.5|8378.9|8377.4|8381.1|8379.6|8378.7|8377.2|175
1647232200000|2022-03-14 04:30:00|8378.8|8377.3|8381.9|8380.4|8381.9|8380.4|8378.7|8377.2|216
1647232500000|2022-03-14 04:35:00|8381.8|8380.3|8380.8|8379.3|8382|8380.5|8380.7|8379.2|165
1647232800000|2022-03-14 04:40:00|8380.9|8379.4|8381.9|8380.4|8382.2|8380.7|8380.9|8379.4|122
1647233100000|2022-03-14 04:45:00|8382|8380.5|8381|8379.5|8382|8380.5|8380.9|8379.4|129
1647233400000|2022-03-14 04:50:00|8380.8|8379.3|8382.8|8381.3|8382.9|8381.4|8380.4|8378.9|195
1647233700000|2022-03-14 04:55:00|8382.9|8381.4|8383.9|8382.4|8384|8382.5|8382.4|8381|263
1647234000000|2022-03-14 05:00:00|8383.8|8382.3|8384.9|8383.4|8385.2|8383.7|8383.8|8382.3|338
1647234300000|2022-03-14 05:05:00|8385|8383.5|8385.1|8383.6|8385.4|8384.1|8384.1|8382.6|342
1647234600000|2022-03-14 05:10:00|8385.2|8383.7|8385.1|8383.6|8385.8|8384.3|8384.5|8383|306
1647234900000|2022-03-14 05:15:00|8385|8383.5|8383.8|8382.3|8385.2|8383.7|8383.6|8382.1|276
1647235200000|2022-03-14 05:20:00|8383.9|8382.4|8384.5|8383|8384.9|8383.5|8383.7|8382.2|230
1647235500000|2022-03-14 05:25:00|8384.6|8383.1|8385.3|8383.8|8386.1|8384.8|8384.5|8383|185
1647235800000|2022-03-14 05:30:00|8385.2|8383.7|8386.8|8385.3|8387.6|8386.1|8385.2|8383.7|271
1647236100000|2022-03-14 05:35:00|8386.9|8385.4|8386.3|8384.8|8387|8385.5|8385.2|8383.7|241
1647236400000|2022-03-14 05:40:00|8386.2|8384.7|8386.7|8385.2|8387.4|8386|8386.2|8384.7|171
1647236700000|2022-03-14 05:45:00|8386.8|8385.3|8385.4|8383.9|8387.3|8386.1|8385.3|8383.8|203
1647237000000|2022-03-14 05:50:00|8385.5|8384|8385.8|8384.3|8386.1|8384.6|8385.1|8383.6|168
1647237300000|2022-03-14 05:55:00|8385.7|8384.2|8382.5|8381|8385.8|8384.3|8380.7|8379.2|361
1647237600000|2022-03-14 06:00:00|8382.3|8380.8|8383.2|8381.7|8384.2|8382.7|8381.3|8379.8|303
1647237900000|2022-03-14 06:05:00|8383.1|8381.6|8384.4|8382.9|8384.6|8383.1|8382.3|8380.8|277
1647238200000|2022-03-14 06:10:00|8384.3|8382.8|8385.8|8384.3|8386.2|8384.7|8384.2|8382.7|250
1647238500000|2022-03-14 06:15:00|8385.7|8384.2|8384.4|8382.9|8385.9|8384.4|8384.2|8382.7|248
1647238800000|2022-03-14 06:20:00|8384.3|8382.8|8385.8|8384.3|8386.4|8384.9|8384.2|8382.7|244
1647239100000|2022-03-14 06:25:00|8386|8384.5|8387.8|8386.3|8388|8386.5|8385.7|8384.3|322
1647239400000|2022-03-14 06:30:00|8387.9|8386.4|8386.5|8385|8388.6|8387.1|8385.9|8384.4|291
1647239700000|2022-03-14 06:35:00|8386.6|8385.1|8386.8|8385.3|8387.8|8386.3|8385.7|8384.3|307
1647240000000|2022-03-14 06:40:00|8386.9|8385.4|8386.5|8385|8387.7|8386.2|8385.8|8384.3|275
1647240300000|2022-03-14 06:45:00|8386.6|8385.1|8385.6|8384.1|8386.8|8385.3|8384.4|8382.9|290
1647240600000|2022-03-14 06:50:00|8385.9|8384.4|8389.2|8387.7|8389.5|8388|8385.9|8384.4|363
1647240900000|2022-03-14 06:55:00|8388.8|8387.3|8385.6|8384.1|8389.4|8387.9|8385.5|8384|424
1647241200000|2022-03-14 07:00:00|8385.7|8384.2|8383.9|8382.4|8386.8|8385.3|8382.6|8381.1|729
1647241500000|2022-03-14 07:05:00|8383.8|8382.3|8386|8384.5|8387|8385.5|8383.8|8382.3|548
1647241800000|2022-03-14 07:10:00|8385.9|8384.4|8385.5|8384|8387.2|8385.7|8383.8|8382.3|492
1647242100000|2022-03-14 07:15:00|8385.6|8384.1|8382|8380.5|8386.4|8384.9|8381.3|8379.8|577
1647242400000|2022-03-14 07:20:00|8381.9|8380.4|8380.6|8379.1|8382.3|8380.8|8377.7|8376.5|661
1647242700000|2022-03-14 07:25:00|8380.5|8379|8382.3|8380.8|8384.3|8382.8|8379.8|8378.4|545
1647243000000|2022-03-14 07:30:00|8382.4|8380.9|8384|8382.5|8385.7|8384.2|8381.8|8380.3|486
1647243300000|2022-03-14 07:35:00|8383.9|8382.4|8387.7|8386.2|8387.9|8386.4|8382.7|8381.2|458
1647243600000|2022-03-14 07:40:00|8387.5|8386|8387|8385.5|8387.6|8386.1|8384.6|8383.1|464
1647243900000|2022-03-14 07:45:00|8386.9|8385.4|8386|8384.5|8390.2|8388.2|8385.8|8384.3|520
1647244200000|2022-03-14 07:50:00|8386.1|8384.6|8384.3|8382.8|8386.3|8384.8|8383.7|8382.1|512
1647244500000|2022-03-14 07:55:00|8384.4|8382.9|8384.7|8383.2|8390.1|8388.6|8384.1|8382.6|796
1647244800000|2022-03-14 08:00:00|8384.6|8383.1|8384|8382.5|8385.7|8384.2|8382.3|8380.8|822
1647245100000|2022-03-14 08:05:00|8384.1|8382.6|8386.8|8385.3|8388.3|8386.8|8382|8380.5|822
1647245400000|2022-03-14 08:10:00|8386.5|8385|8385.9|8384.4|8389|8387.5|8385.2|8383.7|780
1647245700000|2022-03-14 08:15:00|8385.8|8384.3|8389|8387.5|8389.1|8387.6|8384|8382.5|663
1647246000000|2022-03-14 08:20:00|8389.1|8387.6|8390.9|8389.4|8391.1|8389.7|8389|8387.5|643
1647246300000|2022-03-14 08:25:00|8391|8389.5|8395.3|8393.8|8395.8|8394.3|8390.4|8388.9|745
1647246600000|2022-03-14 08:30:00|8395.4|8393.9|8392.5|8391|8398.7|8397.2|8390.1|8388.6|721
1647246900000|2022-03-14 08:35:00|8392.4|8390.9|8398.6|8397.1|8399.2|8397.7|8392.1|8390.3|651
1647247200000|2022-03-14 08:40:00|8398.5|8397|8399.8|8398.3|8402.1|8400.6|8396|8394.5|681
1647247500000|2022-03-14 08:45:00|8399.7|8398.2|8400.6|8399.1|8402.6|8401.1|8397.3|8395.8|566
1647247800000|2022-03-14 08:50:00|8400.5|8399|8399.8|8398.3|8402.7|8401.2|8398.5|8397|582
1647248100000|2022-03-14 08:55:00|8399.9|8398.4|8399.9|8398.4|8400.5|8399|8396.6|8395.1|678
1647248400000|2022-03-14 09:00:00|8399.8|8398.3|8399.2|8397.7|8402.1|8400.6|8397.3|8395.8|718
1647248700000|2022-03-14 09:05:00|8399.1|8397.6|8397.3|8395.8|8399.4|8397.9|8396.9|8395.4|455
1647249000000|2022-03-14 09:10:00|8397.2|8395.7|8404.7|8403.2|8405.3|8403.8|8397.2|8395.7|650
1647249300000|2022-03-14 09:15:00|8404.8|8403.3|8400.3|8398.8|8405.6|8404.1|8399.9|8398.4|626
1647249600000|2022-03-14 09:20:00|8400.2|8398.7|8398.2|8395.1|8403.7|8399.4|8396.2|8393.3|456
1647249900000|2022-03-14 09:25:00|8398.1|8395.3|8399.8|8396.7|8402.3|8399.4|8397.6|8394.6|427
1647250200000|2022-03-14 09:30:00|8398.8|8397.9|8397|8396.1|8401|8399.7|8396.8|8395.6|470
1647250500000|2022-03-14 09:35:00|8397.3|8395.8|8402.9|8401.4|8403.9|8402.6|8396.4|8395.1|708
1647250800000|2022-03-14 09:40:00|8402.8|8401.3|8403.5|8402.6|8404|8402.9|8400.9|8400|615
1647251100000|2022-03-14 09:45:00|8403.4|8402.5|8411.7|8410.8|8411.9|8410.9|8403.3|8402.2|799
1647251400000|2022-03-14 09:50:00|8411.8|8410.9|8417.3|8415.8|8418.2|8416.9|8410.7|8409.5|744
1647251700000|2022-03-14 09:55:00|8417.2|8415.7|8419.8|8418.3|8425.7|8424.2|8416.9|8415.6|819
1647252000000|2022-03-14 10:00:00|8420|8418.5|8414.1|8412.6|8421.9|8420.8|8413.2|8412.1|761
1647252300000|2022-03-14 10:05:00|8413.9|8413|8413.5|8412|8415.1|8413.9|8412.9|8411.7|662
1647252600000|2022-03-14 10:10:00|8413.4|8411.9|8408.6|8407.7|8414.4|8413|8408.5|8407.2|599
1647252900000|2022-03-14 10:15:00|8408.5|8407.6|8413.3|8412.4|8413.9|8412.7|8408.3|8407.2|573
1647253200000|2022-03-14 10:20:00|8413.4|8412.5|8412.2|8410.7|8415.5|8414.5|8411.6|8410.3|573
1647253500000|2022-03-14 10:25:00|8412.1|8410.6|8411.1|8410.2|8414.2|8413|8410.9|8409.8|659
1647253800000|2022-03-14 10:30:00|8411.4|8409.9|8410.5|8409|8413.4|8412.1|8408.1|8407|726
1647254100000|2022-03-14 10:35:00|8410.4|8408.9|8409|8407.5|8411.4|8410.2|8407.8|8406.6|594
1647254400000|2022-03-14 10:40:00|8409.1|8407.6|8405.7|8404.8|8409.4|8408.3|8404.6|8403.7|554
1647254700000|2022-03-14 10:45:00|8406|8404.5|8408.7|8407.8|8409.8|8408.6|8405.2|8404|590
1647255000000|2022-03-14 10:50:00|8408.6|8407.7|8412.2|8410.7|8412.3|8411.2|8408.2|8407|484
1647255300000|2022-03-14 10:55:00|8412.3|8410.8|8406.5|8405|8412.9|8411.7|8405.6|8404.4|516
1647255600000|2022-03-14 11:00:00|8406.6|8405.1|8406|8405.1|8408.9|8407.7|8405|8403.8|473
1647255900000|2022-03-14 11:05:00|8405.9|8405|8407.5|8406.6|8409.8|8408.6|8405.9|8404.7|462
1647256200000|2022-03-14 11:10:00|8407.4|8406.5|8410.2|8409.3|8410.3|8409.4|8407.4|8406.3|402
1647256500000|2022-03-14 11:15:00|8410.3|8409.4|8412.1|8410.6|8412.2|8411.3|8410.1|8409.1|410
1647256800000|2022-03-14 11:20:00|8412|8410.5|8411.7|8410.2|8414|8412.8|8409.9|8408.6|549
1647257100000|2022-03-14 11:25:00|8411.6|8410.1|8408.2|8407.3|8411.8|8410.5|8406.2|8404.7|956
1647257400000|2022-03-14 11:30:00|8408.5|8407|8406.3|8405.4|8410.3|8409.1|8405.4|8404.2|777
1647257700000|2022-03-14 11:35:00|8406.4|8405.5|8409.3|8408.4|8410.7|8409.5|8405.2|8404|531
1647258000000|2022-03-14 11:40:00|8409.2|8408.3|8409.1|8407.6|8410.2|8409|8407.3|8406.1|467
1647258300000|2022-03-14 11:45:00|8409.2|8407.7|8404|8403.1|8410.3|8409|8403|8401.8|727
1647258600000|2022-03-14 11:50:00|8403.9|8403|8404.2|8402.7|8406.5|8405.2|8403.3|8402.2|625
1647258900000|2022-03-14 11:55:00|8404|8403.1|8403.8|8402.3|8405|8403.7|8401.6|8400.4|617
1647259200000|2022-03-14 12:00:00|8403.7|8402.8|8401.2|8400.3|8404.4|8403.1|8399|8397.9|638
1647259500000|2022-03-14 12:05:00|8401.3|8400.4|8400.4|8398.9|8402.3|8401.3|8398.6|8397.7|670
1647259800000|2022-03-14 12:10:00|8400.3|8398.8|8395.1|8394.2|8401.4|8400.1|8394.3|8393.2|596
1647260100000|2022-03-14 12:15:00|8395.4|8393.9|8397.3|8396.4|8398.2|8397|8394.6|8393.4|465
1647260400000|2022-03-14 12:20:00|8397.1|8396.2|8394.6|8393.1|8398.1|8396.9|8393|8391.8|587
1647260700000|2022-03-14 12:25:00|8394.7|8393.2|8395.4|8394.5|8396.3|8395.2|8393|8391.9|669
1647261000000|2022-03-14 12:30:00|8395.5|8394.6|8394.1|8393.2|8397.9|8396.9|8393.9|8392.8|710
1647261300000|2022-03-14 12:35:00|8394|8393.1|8391.1|8389.6|8394.4|8393.2|8389.1|8387.9|815
1647261600000|2022-03-14 12:40:00|8390.8|8389.9|8381.2|8380.3|8391.6|8390.3|8380.9|8379.4|851
1647261900000|2022-03-14 12:45:00|8381.4|8379.9|8381|8380.1|8381.6|8380.4|8377.1|8375.8|761
1647262200000|2022-03-14 12:50:00|8380.9|8380|8382|8380.5|8383.5|8382|8380.5|8379.2|735
1647262500000|2022-03-14 12:55:00|8382.1|8380.6|8386.8|8385.3|8387|8385.7|8380.6|8379.5|1068
1647262800000|2022-03-14 13:00:00|8386.6|8385.1|8384.7|8383.2|8388.7|8387.4|8384.1|8382.9|679
1647263100000|2022-03-14 13:05:00|8384.8|8383.3|8391.4|8389.9|8393.7|8392.2|8382.1|8380.9|693
1647263400000|2022-03-14 13:10:00|8391.1|8390.2|8391.9|8390.4|8392.1|8391|8388.7|8387.5|695
1647263700000|2022-03-14 13:15:00|8391.8|8390.3|8387.4|8386.5|8392|8391|8384.7|8383.5|790
1647264000000|2022-03-14 13:20:00|8387.3|8386.4|8386.3|8385.4|8389.4|8388.1|8386|8384.7|689
1647264300000|2022-03-14 13:25:00|8386.4|8385.5|8386.8|8385.3|8389.2|8388|8385.8|8384.4|677
1647264600000|2022-03-14 13:30:00|8386.6|8385.7|8386.2|8384.7|8389.5|8388|8385.7|8384.4|518
1647264900000|2022-03-14 13:35:00|8386.3|8384.8|8383.7|8382.2|8386.5|8385.4|8381.5|8380.3|619
1647265200000|2022-03-14 13:40:00|8383.6|8382.1|8386.2|8385.3|8386.5|8385.4|8383.2|8381.9|461
1647265500000|2022-03-14 13:45:00|8386.1|8385.2|8386.1|8384.6|8388.7|8387.4|8384.4|8383.3|428
1647265800000|2022-03-14 13:50:00|8386|8384.5|8388.2|8386.7|8388.6|8387.3|8382.3|8381.1|539
1647266100000|2022-03-14 13:55:00|8388.3|8386.8|8387|8385.5|8389.7|8388.5|8385.1|8383.8|613
1647266400000|2022-03-14 14:00:00|8386.9|8385.4|8386.8|8385.9|8389|8387.8|8385.1|8383.6|637
1647266700000|2022-03-14 14:05:00|8387.1|8385.6|8395.2|8393.7|8396.7|8395.2|8386.6|8385.5|552
1647267000000|2022-03-14 14:10:00|8395.1|8393.6|8399.6|8398.7|8400.8|8399.5|8393.2|8392|570
1647267300000|2022-03-14 14:15:00|8399.7|8398.8|8398.1|8396.6|8400.9|8399.6|8398.1|8396.6|541
1647267600000|2022-03-14 14:20:00|8397.9|8396.4|8393.8|8392.3|8399.4|8398.1|8393.2|8391.9|480
1647267900000|2022-03-14 14:25:00|8393.7|8392.2|8399.7|8398.2|8399.8|8398.3|8392.8|8391.5|552
1647268200000|2022-03-14 14:30:00|8399.8|8398.3|8401.9|8400.4|8402.7|8401.5|8398.7|8397.4|519
1647268500000|2022-03-14 14:35:00|8401.8|8400.3|8401.3|8399.8|8403.9|8402.6|8400.1|8398.9|522
1647268800000|2022-03-14 14:40:00|8401.4|8399.9|8404.5|8403|8405.9|8404.9|8401|8399.7|553
1647269100000|2022-03-14 14:45:00|8404.4|8402.9|8402.5|8401|8404.7|8403.5|8402.1|8400.7|547
1647269400000|2022-03-14 14:50:00|8402.3|8400.8|8398.7|8397.2|8402.9|8401.7|8398.1|8396.7|563
1647269700000|2022-03-14 14:55:00|8398.8|8397.3|8392.4|8390.9|8398.9|8397.5|8390.8|8389.3|468
1647270000000|2022-03-14 15:00:00|8392|8391.1|8397.7|8396.2|8397.8|8396.3|8391.3|8390.1|448
1647270300000|2022-03-14 15:05:00|8397.8|8396.3|8395.3|8393.8|8398.6|8397.1|8394.9|8393.4|359
1647270600000|2022-03-14 15:10:00|8395.2|8393.7|8395.7|8394.2|8395.9|8394.7|8393.7|8392.5|352
1647270900000|2022-03-14 15:15:00|8395.8|8394.3|8397.9|8396.4|8397.9|8396.5|8395.4|8394.1|408
1647271200000|2022-03-14 15:20:00|8398|8396.5|8399.9|8398.4|8401|8399.7|8397.4|8395.9|485
1647271500000|2022-03-14 15:25:00|8400|8398.5|8399.1|8397.6|8401.2|8399.9|8398.1|8397.1|656
1647271800000|2022-03-14 15:30:00|8398.6|8397.7|8402.4|8400.9|8402.5|8401.4|8398.6|8397.3|725
1647272100000|2022-03-14 15:35:00|8402.3|8400.8|8408.3|8406.8|8408.8|8407.7|8402|8400.7|814
1647272400000|2022-03-14 15:40:00|8408.4|8406.9|8408.7|8407.2|8412|8410.5|8407.5|8406.4|751
1647272700000|2022-03-14 15:45:00|8408.6|8407.1|8413|8411.5|8413.4|8412|8407.6|8406.2|767
1647273000000|2022-03-14 15:50:00|8413.1|8411.6|8414.8|8413.3|8415.2|8414.1|8411.1|8410|785
1647273300000|2022-03-14 15:55:00|8414.9|8413.4|8415.6|8414.7|8418.5|8417|8413.2|8412.3|1045
1647273600000|2022-03-14 16:00:00|8415.4|8414.5|8417.5|8416|8418.2|8417|8413.7|8412.5|933
1647273900000|2022-03-14 16:05:00|8417.3|8415.8|8416.7|8415.2|8418|8416.7|8415.7|8414.3|733
1647274200000|2022-03-14 16:10:00|8416.6|8415.1|8414.2|8413.3|8416.9|8415.7|8414.1|8413.1|577
1647274500000|2022-03-14 16:15:00|8414.5|8413|8412.6|8411.1|8415.2|8414|8411.8|8410.5|561
1647274800000|2022-03-14 16:20:00|8412.5|8411|8412.6|8411.1|8413.9|8412.6|8411.4|8410|591
1647275100000|2022-03-14 16:25:00|8412.7|8411.2|8415.7|8414.2|8416|8414.5|8412.1|8410.9|550
1647275400000|2022-03-14 16:30:00|8415.8|8414.3|8419.7|8418.2|8420.3|8418.9|8414.6|8413.4|579
1647275700000|2022-03-14 16:35:00|8419.6|8418.1|8417.7|8416.2|8419.7|8418.5|8416.9|8415.4|491
1647276000000|2022-03-14 16:40:00|8417.5|8416|8415.3|8413.8|8417.9|8416.4|8414.6|8413.4|530
1647276300000|2022-03-14 16:45:00|8415.4|8413.9|8415.6|8414.1|8416.7|8415.5|8413.2|8412.1|683
1647276600000|2022-03-14 16:50:00|8415.7|8414.2|8416.9|8415.4|8417.8|8416.5|8413.7|8412.4|691
1647276900000|2022-03-14 16:55:00|8417|8415.5|8420.4|8419.5|8421|8419.8|8416|8414.5|653
1647277200000|2022-03-14 17:00:00|8420.5|8419.6|8415.3|8413.8|8421.1|8420|8415|8413.7|557
1647277500000|2022-03-14 17:05:00|8415.4|8413.9|8417.9|8417|8418.2|8417|8414.8|8413.7|581
1647277800000|2022-03-14 17:10:00|8418.1|8417.2|8421.9|8420.4|8422.6|8421.3|8417.2|8416|519
1647278100000|2022-03-14 17:15:00|8422|8420.5|8422|8420.5|8423.2|8422|8420.3|8419|551
1647278400000|2022-03-14 17:20:00|8421.9|8420.4|8421.9|8420.4|8424.6|8423.4|8421.5|8420|603
1647278700000|2022-03-14 17:25:00|8422|8420.5|8419.7|8418.2|8422.7|8421.2|8419.6|8418.2|655
1647279000000|2022-03-14 17:30:00|8419.8|8418.3|8419.6|8418.1|8419.8|8418.5|8416.4|8415.5|537
1647279300000|2022-03-14 17:35:00|8419.7|8418.2|8418.6|8417.1|8420.5|8419.3|8418.3|8417|606
1647279600000|2022-03-14 17:40:00|8418.7|8417.2|8418.2|8417.3|8419.3|8418.3|8417.4|8416.2|469
1647279900000|2022-03-14 17:45:00|8418.3|8417.4|8422.9|8421.4|8423|8421.8|8418.2|8417|521
1647280200000|2022-03-14 17:50:00|8423|8421.5|8423.4|8421.9|8424.7|8423.3|8422.6|8421.1|413
1647280500000|2022-03-14 17:55:00|8423.5|8422|8425.4|8423.9|8426.1|8424.8|8423.3|8421.8|435
1647280800000|2022-03-14 18:00:00|8425.5|8424|8425.7|8424.2|8426.2|8424.8|8424.3|8423|486
1647281100000|2022-03-14 18:05:00|8425.8|8424.3|8428|8426.5|8428.2|8426.8|8425.1|8423.8|453
1647281400000|2022-03-14 18:10:00|8427.9|8426.4|8428.8|8427.3|8429.5|8428|8425.2|8423.9|517
1647281700000|2022-03-14 18:15:00|8428.9|8427.4|8429.4|8427.9|8430.7|8429.3|8428.4|8427|499
1647282000000|2022-03-14 18:20:00|8429.5|8428|8425.5|8424.6|8429.6|8428.3|8424.9|8423.7|435
1647282300000|2022-03-14 18:25:00|8425.8|8424.3|8423.4|8421.9|8425.9|8424.8|8422.6|8421.3|424
1647282600000|2022-03-14 18:30:00|8423.3|8421.8|8424.4|8422.9|8424.6|8423.5|8422.6|8421.3|365
1647282900000|2022-03-14 18:35:00|8424.5|8423|8425.7|8424.2|8426|8424.8|8423.1|8421.9|395
1647283200000|2022-03-14 18:40:00|8425.9|8424.4|8423.6|8422.1|8426.2|8424.8|8422.5|8421|353
1647283500000|2022-03-14 18:45:00|8423.7|8422.2|8420|8419.1|8423.7|8422.2|8419.9|8418.6|381
1647283800000|2022-03-14 18:50:00|8419.9|8419|8418.9|8417.4|8420.3|8419|8417.8|8416.6|462
1647284100000|2022-03-14 18:55:00|8419|8417.5|8418.7|8417.8|8419.6|8418.4|8417.3|8416.1|511
1647284400000|2022-03-14 19:00:00|8419|8417.5|8419.7|8418.2|8420.9|8419.4|8417|8415.7|576
1647284700000|2022-03-14 19:05:00|8419.6|8418.1|8420.7|8419.2|8422.1|8420.6|8419.3|8417.8|497
1647285000000|2022-03-14 19:10:00|8420.6|8419.1|8422.3|8421.4|8423|8421.9|8420.5|8419.1|435
1647285300000|2022-03-14 19:15:00|8422.4|8421.5|8424.1|8422.6|8424.3|8422.9|8421.8|8420.6|564
1647285600000|2022-03-14 19:20:00|8424|8422.5|8425.8|8424.3|8425.9|8424.7|8423.1|8421.6|374
1647285900000|2022-03-14 19:25:00|8425.9|8424.4|8424.5|8423|8426.2|8425|8424.1|8422.6|297
1647286200000|2022-03-14 19:30:00|8424.6|8423.1|8423.6|8422.1|8424.7|8423.6|8422.7|8421.4|477
1647286500000|2022-03-14 19:35:00|8423.7|8422.2|8424.6|8423.1|8424.9|8423.5|8423|8421.6|360
1647286800000|2022-03-14 19:40:00|8424.5|8423|8422.8|8421.3|8424.9|8423.5|8422.3|8421.2|343
1647287100000|2022-03-14 19:45:00|8422.5|8421.6|8422.3|8420.8|8423.3|8422|8421.8|8420.4|366
1647287400000|2022-03-14 19:50:00|8422.1|8421.2|8420.6|8419.7|8422.4|8421.2|8419.8|8418.5|554
1647287700000|2022-03-14 19:55:00|8420.9|8420|8422.3|8420.8|8422.6|8421.4|8419.6|8418.1|548
1647288000000|2022-03-14 20:00:00|8422.2|8420.7|8420.3|8418.8|8422.2|8420.7|8418.5|8417|356
1647288300000|2022-03-14 20:05:00|8420.4|8418.9|8419.8|8418.3|8421.1|8419.7|8419.6|8418.1|207
1647288600000|2022-03-14 20:10:00|8419.9|8418.4|8419.9|8418.4|8420.2|8419.1|8418.7|8417.4|186
1647288900000|2022-03-14 20:15:00|8419.8|8418.3|8421.4|8419.9|8422.3|8421|8418.8|8417.3|260
1647289200000|2022-03-14 20:20:00|8421.2|8419.7|8421.3|8419.8|8421.6|8420.1|8419.6|8418.1|217
1647289500000|2022-03-14 20:25:00|8421.4|8419.9|8420|8418.5|8421.7|8420.2|8419.8|8418.4|213
1647289800000|2022-03-14 20:30:00|8419.9|8418.4|8418.6|8417.1|8421.2|8419.7|8418.5|8417|182
1647290100000|2022-03-14 20:35:00|8418.9|8417.4|8419.9|8418.4|8420.7|8419.2|8418.4|8417|175
1647290400000|2022-03-14 20:40:00|8419.8|8418.3|8416|8414.5|8419.8|8418.3|8415.9|8414.4|305
1647290700000|2022-03-14 20:45:00|8416.1|8414.6|8415|8413.5|8417.1|8415.6|8414.1|8412.9|239
1647291000000|2022-03-14 20:50:00|8414.9|8413.4|8415|8413.5|8417.9|8415.3|8414.8|8413.1|390
1647291300000|2022-03-14 20:55:00|8414.9|8413.4|8416|8414.5|8416.3|8414.8|8414.8|8412.9|271
1647291600000|2022-03-14 21:00:00|8416.1|8414.6|8422.1|8411.1|8423.5|8414.6|8416.1|8410.2|76
1647291900000|2022-03-14 21:05:00|8421.9|8410.9|8423.9|8412.9|8425.7|8414.7|8420.6|8409.6|180
1647292200000|2022-03-14 21:10:00|8424.9|8413.9|8422.2|8411.2|8426.8|8415.8|8421.4|8410.4|307
1647292500000|2022-03-14 21:15:00|8423|8412|8422.6|8411.6|8426.2|8415.2|8419.9|8408.9|444
1647292800000|2022-03-14 21:20:00|8422.5|8411.5|8422.2|8411.2|8424.1|8413.1|8421.9|8410.9|724
1647293100000|2022-03-14 21:25:00|8422.1|8411.1|8422.6|8411.6|8424.6|8413.6|8422.1|8411.1|778
1647293400000|2022-03-14 21:30:00|8422.5|8411.5|8421.1|8410.1|8423.8|8412.8|8420.2|8409.2|396
1647293700000|2022-03-14 21:35:00|8420.7|8409.7|8422.6|8411.6|8424.2|8413.2|8420.6|8409.6|328
1647294000000|2022-03-14 21:40:00|8422.3|8411.3|8421.2|8410.2|8428.5|8417.5|8421.1|8410.1|208
1647294300000|2022-03-14 21:45:00|8422.2|8411.2|8420.7|8410.3|8423.4|8412.7|8418.8|8408.6|364
1647294600000|2022-03-14 21:50:00|8421.7|8410.5|8420.8|8411.3|8422.7|8413.3|8419|8408.8|305
1647294900000|2022-03-14 21:55:00|8421.7|8410.8|8422|8411.3|8422.6|8412.5|8420.2|8409.5|237
1647295200000|2022-03-14 22:00:00|8422.4|8411.4|8419.5|8414.6|8423.2|8414.6|8418.4|8409.5|470
1647295500000|2022-03-14 22:05:00|8419.6|8414.7|8420|8415.6|8421.7|8417.1|8418.7|8413.6|429
1647295800000|2022-03-14 22:10:00|8420.1|8415.9|8418.4|8415.2|8421.5|8418.5|8417.9|8414.6|421
1647296100000|2022-03-14 22:15:00|8418.3|8415.3|8416.6|8415.1|8419.2|8416.6|8416.4|8413.9|298
1647296400000|2022-03-14 22:20:00|8416.5|8415|8417.7|8415.1|8418.9|8416.2|8416.5|8414.4|204
1647296700000|2022-03-14 22:25:00|8417.2|8415.7|8417.5|8415|8418.9|8416.4|8416.5|8414.5|295
1647297000000|2022-03-14 22:30:00|8416.8|8415.3|8418|8416.5|8419.5|8416.6|8416.4|8413.5|407
1647297300000|2022-03-14 22:35:00|8418.3|8416|8414.7|8413.2|8419|8416.5|8414.7|8412.6|438
1647297600000|2022-03-14 22:40:00|8414.8|8413.3|8411.1|8408.8|8415.2|8413.3|8410.3|8408.4|702
1647297900000|2022-03-14 22:45:00|8410.7|8409.2|8411.9|8410.4|8413.3|8411.5|8410.4|8407.9|369
1647298200000|2022-03-14 22:50:00|8411.8|8410.3|8411.1|8408.8|8412|8410.5|8410.5|8408.2|343
1647298500000|2022-03-14 22:55:00|8410.9|8409.4|8408|8406.5|8411.1|8409.4|8406.7|8404.5|467
1647298800000|2022-03-14 23:00:00|8408.5|8406|8407.7|8405.5|8409.9|8407.9|8407.2|8405.1|742
1647299100000|2022-03-14 23:05:00|8407.6|8405.2|8406.4|8404.9|8408.7|8406|8405.8|8404|482
1647299400000|2022-03-14 23:10:00|8406.2|8404.7|8407.6|8404.8|8408.6|8406.7|8406|8404|461
1647299700000|2022-03-14 23:15:00|8406.6|8405.1|8405.8|8404.3|8406.9|8405.4|8405.6|8404.1|172
1647300000000|2022-03-14 23:20:00|8405.9|8404.4|8405.4|8403.9|8406.3|8404.8|8404.9|8403.4|209
1647300300000|2022-03-14 23:25:00|8405.5|8404|8407.1|8405.6|8407.2|8405.7|8405.4|8403.9|270
1647300600000|2022-03-14 23:30:00|8407.2|8405.7|8409.7|8408.2|8410.3|8408.8|8407.1|8405.6|274
1647300900000|2022-03-14 23:35:00|8409.6|8408.1|8409.5|8408|8410.4|8408.9|8408.3|8406.8|168
1647301200000|2022-03-14 23:40:00|8409.6|8408.1|8410.7|8409.2|8411.6|8410.1|8409.3|8407.8|246
1647301500000|2022-03-14 23:45:00|8410.8|8409.3|8411.3|8409.8|8411.9|8410.4|8409.7|8408.2|218
1647301800000|2022-03-14 23:50:00|8411.4|8409.9|8412.1|8410.6|8413|8411.5|8411.1|8409.6|267
1647302100000|2022-03-14 23:55:00|8412.2|8410.7|8411.9|8410.4|8413.6|8412.1|8411.8|8410.3|271
1647302400000|2022-03-15 00:00:00|8412|8410.5|8414.6|8413.1|8414.7|8413.2|8411.9|8410.4|295
1647302700000|2022-03-15 00:05:00|8414.5|8413|8414.3|8412.8|8415.4|8413.9|8413.7|8412.2|217
1647303000000|2022-03-15 00:10:00|8414.4|8412.9|8415.9|8414.4|8416.7|8415.2|8414.3|8412.8|258
1647303300000|2022-03-15 00:15:00|8415.9|8414.4|8416.5|8415|8417.5|8416|8415.9|8414.4|188
1647303600000|2022-03-15 00:20:00|8416.6|8415.1|8416.5|8415|8417.2|8415.7|8416.2|8414.7|227
1647303900000|2022-03-15 00:25:00|8416.6|8415.1|8416.1|8414.6|8416.8|8415.3|8416|8414.5|270
1647304200000|2022-03-15 00:30:00|8416.3|8414.8|8416.4|8414.9|8418|8416.5|8416|8414.6|206
1647304500000|2022-03-15 00:35:00|8416.2|8414.7|8418|8416.5|8418.6|8417.1|8416|8414.6|286
1647304800000|2022-03-15 00:40:00|8417.9|8416.4|8416.5|8415|8418.2|8416.8|8415.6|8414.1|326
1647305100000|2022-03-15 00:45:00|8416.6|8415.1|8414.9|8413.4|8416.9|8415.6|8414.7|8413.2|312
1647305400000|2022-03-15 00:50:00|8415|8413.5|8416.8|8415.3|8417.4|8416.2|8414.3|8413|314
1647305700000|2022-03-15 00:55:00|8416.7|8415.2|8417.3|8415.8|8417.8|8416.3|8416.4|8415|293
1647306000000|2022-03-15 01:00:00|8417.4|8415.9|8418.2|8416.7|8419.5|8418.1|8417.1|8415.6|393
1647306300000|2022-03-15 01:05:00|8418.1|8416.6|8416.3|8414.8|8418.4|8417.1|8416.3|8414.8|249
1647306600000|2022-03-15 01:10:00|8416.4|8414.9|8418.2|8416.7|8418.4|8416.9|8416.1|8414.8|303
1647306900000|2022-03-15 01:15:00|8418.3|8416.8|8416.3|8414.8|8418.7|8417.2|8415.8|8414.3|468
1647307200000|2022-03-15 01:20:00|8416.4|8414.9|8419.1|8417.6|8419.3|8417.9|8415.4|8414.1|361
1647307500000|2022-03-15 01:25:00|8419|8417.5|8418.1|8416.6|8419.7|8418.2|8417.4|8415.9|367
1647307800000|2022-03-15 01:30:00|8418.2|8416.7|8416.1|8415.2|8419.7|8418.2|8415.4|8414.2|473
1647308100000|2022-03-15 01:35:00|8416.3|8414.8|8414.8|8413.3|8417.1|8415.9|8413.8|8412.6|502
1647308400000|2022-03-15 01:40:00|8414.9|8413.4|8416.4|8414.9|8417.1|8415.8|8414.3|8412.8|419
1647308700000|2022-03-15 01:45:00|8416.3|8414.8|8416.7|8415.2|8417.4|8415.9|8415|8413.5|321
1647309000000|2022-03-15 01:50:00|8416.8|8415.3|8419.7|8418.2|8420.7|8419.5|8416.8|8415.3|622
1647309300000|2022-03-15 01:55:00|8419.4|8418.5|8422.7|8421.2|8423.5|8422|8418.6|8417.3|534
1647309600000|2022-03-15 02:00:00|8422.5|8421|8426.7|8425.2|8427.7|8426.2|8421.5|8420|698
1647309900000|2022-03-15 02:05:00|8426.6|8425.1|8423.9|8422.4|8427.5|8426|8423.7|8422.2|668
1647310200000|2022-03-15 02:10:00|8423.8|8422.3|8423.5|8422|8425.4|8423.9|8423.2|8421.8|502
1647310500000|2022-03-15 02:15:00|8423.2|8421.7|8421.9|8420.4|8424.2|8422.8|8421.7|8420.2|425
1647310800000|2022-03-15 02:20:00|8421.8|8420.3|8422.1|8420.6|8422.6|8421.1|8421.2|8419.7|387
1647311100000|2022-03-15 02:25:00|8422.2|8420.7|8426.3|8424.8|8426.4|8425.1|8422.1|8420.6|349
1647311400000|2022-03-15 02:30:00|8426.2|8424.7|8424.6|8423.1|8426.5|8425.2|8424.4|8422.9|493
1647311700000|2022-03-15 02:35:00|8424.7|8423.2|8426.6|8425.1|8426.8|8425.8|8423.4|8422.2|526
1647312000000|2022-03-15 02:40:00|8426.5|8425|8424.9|8423.4|8426.5|8425.1|8424.6|8423.2|309
1647312300000|2022-03-15 02:45:00|8424.8|8423.3|8426.3|8424.8|8426.9|8425.4|8424.5|8423|359
1647312600000|2022-03-15 02:50:00|8426.2|8424.7|8425.1|8423.6|8426.8|8425.3|8425|8423.5|435
1647312900000|2022-03-15 02:55:00|8425.2|8423.7|8424.6|8423.1|8426.8|8425.3|8424.5|8423|434
1647313200000|2022-03-15 03:00:00|8424.5|8423|8422.7|8421.2|8424.9|8423.4|8422.3|8420.9|386
1647313500000|2022-03-15 03:05:00|8422.6|8421.1|8422.5|8421|8424.1|8422.9|8422.4|8420.9|304
1647313800000|2022-03-15 03:10:00|8422.4|8420.9|8423.7|8422.2|8424.1|8422.6|8421.7|8420.3|302
1647314100000|2022-03-15 03:15:00|8423.8|8422.3|8423.6|8422.1|8424.6|8423.1|8422.5|8421.3|417
1647314400000|2022-03-15 03:20:00|8423.7|8422.2|8424.8|8423.3|8425.2|8424|8422.7|8421.5|336
1647314700000|2022-03-15 03:25:00|8424.7|8423.8|8425|8423.5|8425.2|8424|8423.6|8422.2|358
1647315000000|2022-03-15 03:30:00|8425.1|8423.6|8421.9|8420.4|8425.1|8423.6|8421.7|8420.3|355
1647315300000|2022-03-15 03:35:00|8422|8420.5|8418.7|8417.8|8422.3|8421.2|8418.1|8416.6|375
1647315600000|2022-03-15 03:40:00|8419|8417.5|8417.7|8416.2|8419|8417.5|8416.9|8415.4|330
1647315900000|2022-03-15 03:45:00|8417.4|8416.5|8416.6|8415.1|8418|8416.9|8416|8414.6|354
1647316200000|2022-03-15 03:50:00|8416.5|8415|8416.3|8414.8|8418.1|8417.1|8415.4|8414.2|263
1647316500000|2022-03-15 03:55:00|8416.2|8414.7|8415.6|8414.1|8419.2|8417.7|8415.5|8414|398
1647316800000|2022-03-15 04:00:00|8415.5|8414|8415.9|8414.4|8417.6|8416.1|8415.3|8414|346
1647317100000|2022-03-15 04:05:00|8416|8414.5|8416.6|8415.1|8417.3|8416|8415.8|8414.3|330
1647317400000|2022-03-15 04:10:00|8417|8415.5|8416|8414.5|8417.3|8415.8|8414.8|8413.5|277
1647317700000|2022-03-15 04:15:00|8415.9|8414.4|8415.8|8414.3|8416.6|8415.3|8415.1|8413.7|174
1647318000000|2022-03-15 04:20:00|8415.9|8414.4|8417.2|8415.7|8417.6|8416.1|8415.3|8413.8|245
1647318300000|2022-03-15 04:25:00|8417.1|8415.6|8417.5|8416|8417.7|8416.2|8416.5|8415.2|245
1647318600000|2022-03-15 04:30:00|8417.4|8415.9|8418.2|8417.3|8418.5|8417.3|8417|8415.7|161
1647318900000|2022-03-15 04:35:00|8418.1|8417.2|8419.7|8418.2|8420|8418.6|8418.1|8417|228
1647319200000|2022-03-15 04:40:00|8419.8|8418.3|8419.9|8418.4|8421|8419.7|8419.6|8418.2|253
1647319500000|2022-03-15 04:45:00|8419.8|8418.3|8420.7|8419.2|8421.1|8419.6|8419.6|8418.3|191
1647319800000|2022-03-15 04:50:00|8420.8|8419.3|8422.7|8421.2|8422.7|8421.2|8420.3|8418.8|123
1647320100000|2022-03-15 04:55:00|8422.6|8421.1|8422.7|8421.2|8422.8|8421.6|8421.4|8419.9|229
1647320400000|2022-03-15 05:00:00|8422.8|8421.3|8422.1|8420.6|8422.8|8421.3|8420.1|8418.6|353
1647320700000|2022-03-15 05:05:00|8422.2|8420.7|8422.1|8420.6|8422.8|8421.4|8421.4|8420|203
1647321000000|2022-03-15 05:10:00|8422|8420.5|8421.2|8419.7|8422|8420.5|8420.6|8419.1|189
1647321300000|2022-03-15 05:15:00|8420.9|8419.4|8417.6|8416.1|8421.2|8419.7|8416.4|8415|359
1647321600000|2022-03-15 05:20:00|8417.8|8416.3|8416.1|8414.6|8417.9|8416.6|8415.7|8414.5|247
1647321900000|2022-03-15 05:25:00|8416|8414.5|8416.1|8415.2|8417.6|8416.4|8415.8|8414.5|314
1647322200000|2022-03-15 05:30:00|8416.4|8414.9|8417.8|8416.3|8417.9|8416.7|8415.6|8414.4|554
1647322500000|2022-03-15 05:35:00|8417.3|8415.8|8418.8|8417.3|8419.9|8418.6|8416.8|8415.6|321
1647322800000|2022-03-15 05:40:00|8418.9|8417.4|8420.6|8419.1|8420.6|8419.1|8418.5|8417.3|266
1647323100000|2022-03-15 05:45:00|8420.5|8419|8421|8419.5|8421.7|8420.2|8420.4|8418.9|257
1647323400000|2022-03-15 05:50:00|8420.9|8419.4|8422.9|8421.4|8423.4|8421.9|8420.6|8419.1|245
1647323700000|2022-03-15 05:55:00|8423|8421.5|8418.5|8417|8423|8421.5|8417|8415.8|445
1647324000000|2022-03-15 06:00:00|8418.6|8417.1|8419.3|8417.8|8420.5|8419|8418.4|8416.9|409
1647324300000|2022-03-15 06:05:00|8419.2|8417.7|8417.9|8416.4|8419.3|8417.9|8416.9|8415.6|385
1647324600000|2022-03-15 06:10:00|8418|8416.5|8419.2|8418.3|8419.2|8418.3|8416.7|8415.5|339
1647324900000|2022-03-15 06:15:00|8419.3|8418.4|8420.1|8418.6|8421.6|8420.3|8418.9|8417.4|367
1647325200000|2022-03-15 06:20:00|8420.2|8418.7|8423|8421.5|8423|8421.7|8419.6|8418.1|281
1647325500000|2022-03-15 06:25:00|8422.8|8421.3|8422.5|8421|8423.2|8421.9|8421.5|8420.5|269
1647325800000|2022-03-15 06:30:00|8422.3|8421.4|8423.3|8421.8|8423.8|8422.5|8421.8|8420.5|323
1647326100000|2022-03-15 06:35:00|8423.2|8421.7|8422.9|8421.4|8424|8422.5|8421.5|8420.3|378
1647326400000|2022-03-15 06:40:00|8422.8|8421.3|8421|8419.5|8424.6|8423.4|8420.8|8419.5|386
1647326700000|2022-03-15 06:45:00|8421.1|8419.6|8421.8|8420.3|8422.5|8421.2|8420.6|8419.1|326
1647327000000|2022-03-15 06:50:00|8421.9|8420.4|8421.7|8420.2|8423.8|8422.4|8420.7|8419.2|464
1647327300000|2022-03-15 06:55:00|8421.6|8420.1|8420.6|8418.1|8423.2|8421.7|8420|8417.2|402
1647327600000|2022-03-15 07:00:00|8420.5|8418|8419.6|8418.1|8421.3|8419.8|8418.6|8417.2|533
1647327900000|2022-03-15 07:05:00|8419.5|8418|8419.4|8417.9|8421.7|8420.2|8417.9|8416.7|705
1647328200000|2022-03-15 07:10:00|8419.3|8417.8|8423.3|8421.8|8423.3|8421.8|8419.1|8417.6|790
1647328500000|2022-03-15 07:15:00|8423.2|8421.7|8423.1|8421.6|8425.2|8424.1|8420.8|8419.6|575
1647328800000|2022-03-15 07:20:00|8423.7|8422.2|8436.7|8435.2|8444.1|8442.6|8423.2|8421.9|1190
1647329100000|2022-03-15 07:25:00|8436.8|8435.3|8437.8|8436.3|8440.7|8439.2|8431.7|8430.2|1088
1647329400000|2022-03-15 07:30:00|8437.9|8436.4|8431.6|8430.7|8438.3|8437.1|8431.4|8430.3|889
1647329700000|2022-03-15 07:35:00|8431.9|8430.4|8440.1|8439.2|8443.1|8441.6|8430.6|8429.4|857
1647330000000|2022-03-15 07:40:00|8440.5|8439|8444.4|8442.9|8444.6|8443.1|8439.1|8437.6|731
1647330300000|2022-03-15 07:45:00|8444.5|8443|8445.3|8444.4|8447.4|8446.2|8441|8439.8|895
1647330600000|2022-03-15 07:50:00|8445.4|8444.5|8443.1|8441.6|8447.4|8446.2|8442.1|8440.9|793
1647330900000|2022-03-15 07:55:00|8443.2|8441.7|8444.7|8443.2|8444.8|8443.5|8440.8|8439.5|778
1647331200000|2022-03-15 08:00:00|8444.8|8443.3|8442.8|8441.3|8445.7|8444.4|8441.5|8440.2|1035
1647331500000|2022-03-15 08:05:00|8442.6|8441.7|8447|8445.5|8447.8|8446.5|8441.6|8440.7|950
1647331800000|2022-03-15 08:10:00|8446.9|8445.4|8450.4|8448.9|8450.8|8449.7|8446.2|8445.1|992
1647332100000|2022-03-15 08:15:00|8450.3|8448.8|8453.7|8452.8|8456.7|8455.2|8448.8|8447.6|822
1647332400000|2022-03-15 08:20:00|8453.8|8452.3|8446.8|8445.9|8454.6|8453.1|8445.6|8444.1|820
1647332700000|2022-03-15 08:25:00|8446.7|8445.8|8443.7|8442.2|8447.8|8446.7|8442.3|8441.3|937
1647333000000|2022-03-15 08:30:00|8443.6|8442.1|8443.3|8442.4|8446.5|8445|8443.1|8441.7|733
1647333300000|2022-03-15 08:35:00|8443.1|8442.2|8439|8437.5|8443.2|8442.2|8438.9|8437.4|721
1647333600000|2022-03-15 08:40:00|8438.9|8437.4|8441.9|8441|8442.1|8441|8436.1|8434.6|724
1647333900000|2022-03-15 08:45:00|8442.2|8440.7|8446.5|8445|8446.9|8445.6|8441.7|8440.7|631
1647334200000|2022-03-15 08:50:00|8446.6|8445.1|8449.7|8448.2|8450.1|8448.9|8444.8|8443.6|712
1647334500000|2022-03-15 08:55:00|8449.5|8448.6|8445|8443.5|8450|8448.7|8444.6|8443.4|612
1647334800000|2022-03-15 09:00:00|8444.8|8443.9|8443.5|8442|8445.9|8444.6|8442.3|8441|634
1647335100000|2022-03-15 09:05:00|8443.6|8442.1|8441.8|8440.3|8445.8|8444.6|8441.4|8440.2|657
1647335400000|2022-03-15 09:10:00|8441.6|8440.7|8445.7|8444.8|8446.2|8445.1|8440.6|8439.3|644
1647335700000|2022-03-15 09:15:00|8445.6|8444.7|8447.1|8445.6|8447.2|8445.9|8444.4|8443.1|525
1647336000000|2022-03-15 09:20:00|8446.9|8446|8446.8|8445.9|8447.8|8446.6|8444.6|8443.4|638
1647336300000|2022-03-15 09:25:00|8446.7|8445.8|8441.7|8440.8|8447.2|8446|8440.1|8438.7|687
1647336600000|2022-03-15 09:30:00|8442|8440.5|8439.7|8438.8|8442.6|8441.4|8439.4|8438.1|548
1647336900000|2022-03-15 09:35:00|8439.8|8438.9|8440.7|8439.8|8442.5|8441.2|8438.4|8437.1|516
1647337200000|2022-03-15 09:40:00|8440.5|8439.6|8432.9|8431.4|8440.5|8439.6|8432.6|8431.3|816
1647337500000|2022-03-15 09:45:00|8432.7|8431.8|8434.1|8432.6|8434.9|8433.5|8430.5|8429.4|696
1647337800000|2022-03-15 09:50:00|8434|8432.5|8437.8|8436.3|8437.8|8436.6|8433|8431.8|644
1647338100000|2022-03-15 09:55:00|8437.7|8436.2|8439.7|8438.2|8440.8|8439.6|8437.3|8436.1|712
1647338400000|2022-03-15 10:00:00|8439.6|8438.1|8436.4|8434.9|8439.7|8438.2|8434.7|8433.2|732
1647338700000|2022-03-15 10:05:00|8436.8|8435.5|8440.4|8438.9|8440.8|8439.6|8436.1|8434.9|620
1647339000000|2022-03-15 10:10:00|8440.5|8439|8434.7|8433.8|8440.8|8439.5|8434.7|8433.4|593
1647339300000|2022-03-15 10:15:00|8435.1|8434.2|8435.4|8433.9|8436.6|8435.4|8433.5|8432.4|607
1647339600000|2022-03-15 10:20:00|8435.5|8434|8432.2|8430.7|8436.4|8435.1|8431.9|8430.6|638
1647339900000|2022-03-15 10:25:00|8432.3|8430.8|8434|8432.5|8434.4|8433.3|8430.4|8429.4|586
1647340200000|2022-03-15 10:30:00|8434.1|8432.6|8432.7|8431.8|8435.9|8434.6|8432.3|8431|690
1647340500000|2022-03-15 10:35:00|8432.6|8431.7|8437|8436.1|8437.1|8436.2|8432.3|8431.4|575
1647340800000|2022-03-15 10:40:00|8436.9|8436|8438.2|8436.7|8438.5|8437.4|8434.7|8433.5|538
1647341100000|2022-03-15 10:45:00|8438.1|8436.6|8436.5|8435|8438.3|8437|8435.8|8434.3|495
1647341400000|2022-03-15 10:50:00|8436.6|8435.1|8435.1|8433.6|8438.2|8436.9|8434.3|8433.1|481
1647341700000|2022-03-15 10:55:00|8435.2|8433.7|8436.1|8435.2|8437.1|8436.1|8434.1|8432.9|543
1647342000000|2022-03-15 11:00:00|8436.4|8434.9|8433.7|8432.8|8436.4|8434.9|8433|8431.7|481
1647342300000|2022-03-15 11:05:00|8434.1|8432.6|8432.2|8430.7|8436.8|8435.6|8431.5|8430.4|606
1647342600000|2022-03-15 11:10:00|8432.1|8430.6|8425.9|8424.4|8432.7|8431.6|8425.8|8424.3|449
1647342900000|2022-03-15 11:15:00|8426|8424.5|8421.8|8420.3|8426|8424.6|8421.1|8419.6|494
1647343200000|2022-03-15 11:20:00|8421.7|8420.2|8416.9|8415.4|8422.5|8421|8416.1|8414.8|627
1647343500000|2022-03-15 11:25:00|8417.1|8415.6|8416.5|8415|8417.5|8416.4|8413.8|8412.4|639
1647343800000|2022-03-15 11:30:00|8416.6|8415.1|8414.8|8413.9|8417.2|8416|8413.7|8412.4|633
1647344100000|2022-03-15 11:35:00|8414.6|8413.7|8412.9|8412|8415.7|8414.5|8412.6|8411.5|520
1647344400000|2022-03-15 11:40:00|8412.8|8411.9|8412.5|8411.6|8413.2|8412.1|8411.6|8410.4|402
1647344700000|2022-03-15 11:45:00|8412.8|8411.3|8414.6|8413.7|8415.1|8414.1|8412.6|8411.3|565
1647345000000|2022-03-15 11:50:00|8414.7|8413.8|8417.7|8416.2|8417.8|8416.5|8414.4|8413.3|520
1647345300000|2022-03-15 11:55:00|8417.6|8416.1|8416.6|8415.7|8417.7|8416.3|8414.6|8413.4|540
1647345600000|2022-03-15 12:00:00|8417|8415.5|8417.8|8416.9|8420.7|8419.4|8415.6|8414.4|639
1647345900000|2022-03-15 12:05:00|8417.7|8416.8|8416.6|8415.1|8418.8|8417.6|8416.3|8415|576
1647346200000|2022-03-15 12:10:00|8416.7|8415.2|8412.9|8411.4|8417.9|8416.6|8412.6|8411.4|614
1647346500000|2022-03-15 12:15:00|8412.8|8411.9|8412.8|8411.9|8415.5|8414.5|8411.2|8410.1|704
1647346800000|2022-03-15 12:20:00|8413.1|8411.6|8415.9|8415|8417.1|8415.9|8412.2|8411|766
1647347100000|2022-03-15 12:25:00|8416.3|8414.8|8413.3|8411.8|8416.6|8415.4|8412.8|8410.5|585
1647347400000|2022-03-15 12:30:00|8414.1|8411.2|8415.2|8413.7|8416|8414.4|8411.1|8409.6|707
1647347700000|2022-03-15 12:35:00|8415.3|8413.8|8412.7|8411.2|8415.4|8414.2|8411|8409.9|723
1647348000000|2022-03-15 12:40:00|8412.3|8411.4|8409.5|8408|8412.8|8411.5|8408.8|8407.5|654
1647348300000|2022-03-15 12:45:00|8409.6|8408.1|8414|8413.1|8414.9|8413.7|8408.1|8406.9|695
1647348600000|2022-03-15 12:50:00|8414.3|8412.8|8414.8|8413.3|8418.5|8417|8414|8412.8|664
1647348900000|2022-03-15 12:55:00|8414.9|8413.4|8409.7|8408.2|8415.6|8414.2|8409|8407.8|725
1647349200000|2022-03-15 13:00:00|8409.6|8408.7|8406.6|8405.7|8411.5|8410.2|8406.1|8404.9|761
1647349500000|2022-03-15 13:05:00|8406.7|8405.8|8407.8|8406.9|8409.2|8408|8406.6|8405.4|528
1647349800000|2022-03-15 13:10:00|8407.7|8406.8|8406|8405.1|8408.1|8406.8|8404.7|8403.4|612
1647350100000|2022-03-15 13:15:00|8406.4|8404.9|8406|8405.1|8409.2|8408|8404.8|8403.7|706
1647350400000|2022-03-15 13:20:00|8406.1|8405.2|8403.2|8402.3|8406.8|8405.6|8402.6|8401.7|529
1647350700000|2022-03-15 13:25:00|8403.3|8402.4|8400.7|8399.8|8404.3|8403.1|8400.3|8399.1|626
1647351000000|2022-03-15 13:30:00|8400.8|8399.9|8404.3|8402.8|8405.2|8404|8400.5|8399.4|737
1647351300000|2022-03-15 13:35:00|8404.2|8402.7|8403.7|8402.2|8406.4|8404.9|8402.8|8401.5|726
1647351600000|2022-03-15 13:40:00|8403.8|8402.3|8402|8400.5|8405.7|8404.5|8400.5|8399|1040
1647351900000|2022-03-15 13:45:00|8401.9|8400.4|8404|8402.5|8408.3|8407|8401.6|8400.4|774
1647352200000|2022-03-15 13:50:00|8403.9|8402.4|8412.1|8411.2|8413.7|8412.5|8403.6|8402.4|782
1647352500000|2022-03-15 13:55:00|8412.5|8411|8412.4|8410.9|8415.6|8414.5|8410.6|8409.4|768
1647352800000|2022-03-15 14:00:00|8412.5|8411|8411|8409.5|8414.2|8413|8410.5|8409.3|782
1647353100000|2022-03-15 14:05:00|8410.8|8409.9|8412|8410.5|8412.8|8411.3|8408.3|8407.2|626
1647353400000|2022-03-15 14:10:00|8412.1|8410.6|8411|8409.5|8414.5|8413.3|8410.9|8409.4|658
1647353700000|2022-03-15 14:15:00|8411.1|8409.6|8411.7|8410.2|8414|8412.8|8410.1|8408.7|620
1647354000000|2022-03-15 14:20:00|8411.8|8410.3|8410.8|8409.9|8413.1|8411.9|8410.2|8409|489
1647354300000|2022-03-15 14:25:00|8411.1|8409.6|8406|8405.1|8411.4|8410.1|8405.6|8404.4|628
1647354600000|2022-03-15 14:30:00|8405.9|8405|8405.5|8404.6|8408.7|8407.5|8404.5|8403.6|663
1647354900000|2022-03-15 14:35:00|8405.7|8404.8|8406.4|8404.9|8408.5|8407.2|8405.7|8404.8|577
1647355200000|2022-03-15 14:40:00|8406.3|8404.8|8405.9|8404.4|8407|8405.8|8404|8402.9|560
1647355500000|2022-03-15 14:45:00|8405.6|8404.7|8404.1|8402.6|8407|8405.8|8401.9|8400.8|612
1647355800000|2022-03-15 14:50:00|8403.7|8402.8|8404.8|8403.3|8407.3|8406.2|8403.6|8402.7|557
1647356100000|2022-03-15 14:55:00|8404.9|8403.4|8403|8402.1|8405.9|8404.8|8402.8|8401.6|583
1647356400000|2022-03-15 15:00:00|8403.4|8401.9|8406.3|8405.4|8407.1|8405.8|8403|8401.8|567
1647356700000|2022-03-15 15:05:00|8406.2|8405.3|8404.6|8403.1|8408|8406.7|8403.7|8402.5|634
1647357000000|2022-03-15 15:10:00|8404.3|8403.4|8403.7|8402.8|8405.6|8404.5|8402.8|8401.4|652
1647357300000|2022-03-15 15:15:00|8403.8|8402.9|8398.5|8397.6|8404.9|8403.8|8398.3|8397.2|667
1647357600000|2022-03-15 15:20:00|8398.4|8397.5|8399.7|8398.8|8401.1|8399.9|8398.2|8397|697
1647357900000|2022-03-15 15:25:00|8399.6|8398.7|8397.4|8396.5|8400.4|8399.2|8396.9|8395.7|643
1647358200000|2022-03-15 15:30:00|8397.5|8396.6|8397.1|8395.6|8398.3|8397.1|8393.4|8392.5|748
1647358500000|2022-03-15 15:35:00|8397|8395.5|8398|8396.5|8398.2|8397.1|8394.5|8393.3|620
1647358800000|2022-03-15 15:40:00|8397.9|8396.4|8397.4|8395.9|8399.6|8398.4|8395.4|8394.2|504
1647359100000|2022-03-15 15:45:00|8397.5|8396|8396|8395.1|8398.1|8397.1|8395.1|8393.8|623
1647359400000|2022-03-15 15:50:00|8396.3|8394.8|8391.9|8390.4|8398.2|8396.7|8386.8|8385.3|929
1647359700000|2022-03-15 15:55:00|8391.8|8390.3|8398|8396.5|8398.8|8397.5|8391|8389.5|1304
1647360000000|2022-03-15 16:00:00|8398.1|8396.6|8396.1|8394.6|8401|8400|8394.9|8393.7|1052
1647360300000|2022-03-15 16:05:00|8396|8394.5|8395.7|8394.2|8397.1|8395.6|8394.2|8392.8|703
1647360600000|2022-03-15 16:10:00|8395.9|8394.4|8388.2|8386.7|8396.6|8395.2|8387.5|8386|867
1647360900000|2022-03-15 16:15:00|8388.1|8386.6|8392|8390.5|8392.1|8390.8|8386.6|8385.4|842
1647361200000|2022-03-15 16:20:00|8392.1|8390.6|8393.7|8392.2|8395.1|8393.7|8392|8390.5|637
1647361500000|2022-03-15 16:25:00|8393.6|8392.1|8397.3|8395.8|8397.4|8396|8392.6|8391.4|642
1647361800000|2022-03-15 16:30:00|8397|8396.1|8394.8|8393.3|8398.2|8397.1|8394.8|8393.3|639
1647362100000|2022-03-15 16:35:00|8394.7|8393.2|8397.4|8395.9|8397.7|8396.4|8393.3|8392.1|527
1647362400000|2022-03-15 16:40:00|8397.3|8395.8|8395.2|8393.7|8398|8396.7|8393.8|8392.4|517
1647362700000|2022-03-15 16:45:00|8394.9|8394|8393|8391.5|8396|8394.6|8391.4|8389.9|612
1647363000000|2022-03-15 16:50:00|8392.9|8391.4|8391.2|8389.7|8393.3|8391.9|8388.5|8387.2|682
1647363300000|2022-03-15 16:55:00|8391.1|8389.6|8392.8|8391.3|8394.6|8393.3|8390.4|8389.1|756
1647363600000|2022-03-15 17:00:00|8392.9|8391.4|8390.3|8388.8|8393.9|8392.4|8389|8387.7|527
1647363900000|2022-03-15 17:05:00|8390.4|8388.9|8390.5|8389|8391.6|8390.3|8388.9|8387.6|436
1647364200000|2022-03-15 17:10:00|8390.6|8389.1|8388.9|8387.4|8391.2|8390|8388.5|8387.3|410
1647364500000|2022-03-15 17:15:00|8389|8387.5|8390.9|8389.4|8390.9|8389.4|8388|8386.9|389
1647364800000|2022-03-15 17:20:00|8390.8|8389.3|8390.5|8389|8392|8390.7|8390|8388.8|383
1647365100000|2022-03-15 17:25:00|8390.4|8388.9|8392.3|8390.8|8392.5|8391.4|8388.1|8386.8|448
1647365400000|2022-03-15 17:30:00|8392.4|8390.9|8388.2|8386.7|8392.4|8391.1|8387.8|8386.5|524
1647365700000|2022-03-15 17:35:00|8388.1|8386.6|8388.9|8387.4|8390.4|8389.1|8387.5|8386.1|437
1647366000000|2022-03-15 17:40:00|8388.8|8387.3|8388.3|8386.8|8389.1|8387.7|8386.4|8385.3|467
1647366300000|2022-03-15 17:45:00|8388.4|8386.9|8389.5|8388|8390.2|8389|8387.6|8386.4|393
1647366600000|2022-03-15 17:50:00|8389.6|8388.1|8389|8387.5|8389.8|8388.6|8387.7|8386.5|365
1647366900000|2022-03-15 17:55:00|8389.1|8387.6|8387.7|8386.8|8389.6|8388.5|8387.1|8386.2|384
1647367200000|2022-03-15 18:00:00|8388|8386.5|8390.3|8389.4|8390.5|8389.6|8386.9|8385.7|436
1647367500000|2022-03-15 18:05:00|8390.7|8389.8|8391.4|8389.9|8392|8390.7|8389.8|8388.6|403
1647367800000|2022-03-15 18:10:00|8391.2|8389.7|8391.6|8390.1|8392|8390.7|8389.5|8388.4|362
1647368100000|2022-03-15 18:15:00|8391.5|8390|8391.3|8389.8|8392.8|8391.3|8390.1|8388.9|419
1647368400000|2022-03-15 18:20:00|8391.4|8389.9|8392.9|8391.4|8393|8391.6|8389.7|8388.8|525
1647368700000|2022-03-15 18:25:00|8393|8391.5|8392.3|8390.8|8393.3|8392|8390.8|8389.9|346
1647369000000|2022-03-15 18:30:00|8392.2|8390.7|8393.6|8392.7|8393.9|8392.7|8390.7|8389.6|430
1647369300000|2022-03-15 18:35:00|8393.5|8392.6|8394.9|8393.4|8395.8|8394.6|8393.4|8392.2|377
1647369600000|2022-03-15 18:40:00|8394.7|8393.2|8395|8394.1|8395.4|8394.2|8393.8|8392.6|384
1647369900000|2022-03-15 18:45:00|8395.1|8394.2|8393.7|8392.2|8395.8|8394.6|8393.2|8392.1|338
1647370200000|2022-03-15 18:50:00|8393.8|8392.3|8394.2|8392.7|8395.9|8394.7|8392.9|8391.8|444
1647370500000|2022-03-15 18:55:00|8394.3|8392.8|8395.5|8394|8395.5|8394.2|8391.9|8390.5|460
1647370800000|2022-03-15 19:00:00|8395.3|8394.4|8395.1|8393.6|8396.4|8395.4|8394.5|8393.3|401
1647371100000|2022-03-15 19:05:00|8394.8|8393.9|8397.5|8396|8397.5|8396|8394.7|8393.8|264
1647371400000|2022-03-15 19:10:00|8397|8396.1|8396.2|8394.7|8397.4|8396.1|8395.2|8394|279
1647371700000|2022-03-15 19:15:00|8396.1|8394.6|8396.8|8395.3|8398.9|8397.7|8395.6|8394.3|406
1647372000000|2022-03-15 19:20:00|8396.7|8395.2|8397.1|8395.6|8398.1|8396.7|8395.8|8394.5|283
1647372300000|2022-03-15 19:25:00|8397.2|8395.7|8397.6|8396.1|8398.1|8396.8|8396.2|8394.9|284
1647372600000|2022-03-15 19:30:00|8397.7|8396.2|8397.4|8396.5|8399.7|8398.4|8397|8395.9|401
1647372900000|2022-03-15 19:35:00|8397.6|8396.1|8396|8394.5|8398.3|8397|8395.8|8394.5|416
1647373200000|2022-03-15 19:40:00|8396.1|8394.6|8396.2|8394.7|8397.7|8396.3|8395.5|8394.1|346
1647373500000|2022-03-15 19:45:00|8396.3|8394.8|8395.5|8394|8396.4|8395.2|8395.2|8393.7|276
1647373800000|2022-03-15 19:50:00|8395.6|8394.1|8394.9|8393.4|8396.5|8395|8394.1|8392.9|276
1647374100000|2022-03-15 19:55:00|8394.8|8393.3|8395.2|8393.7|8396.6|8395.1|8394.2|8392.7|461
1647374400000|2022-03-15 20:00:00|8394.8|8393.3|8397.2|8395.7|8397.5|8396.2|8394.8|8393.3|414
1647374700000|2022-03-15 20:05:00|8397.3|8395.8|8396.5|8395|8397.4|8396.1|8396.2|8394.7|193
1647375000000|2022-03-15 20:10:00|8396.4|8394.9|8394.2|8392.7|8396.5|8395|8394.2|8392.7|223
1647375300000|2022-03-15 20:15:00|8394.1|8392.6|8393.2|8391.7|8394.2|8392.7|8393.2|8391.7|173
1647375600000|2022-03-15 20:20:00|8393.3|8391.8|8394.6|8393.1|8395.4|8393.9|8392.9|8391.4|162
1647375900000|2022-03-15 20:25:00|8394.7|8393.2|8393.9|8392.4|8395.6|8394.4|8393.6|8392.2|214
1647376200000|2022-03-15 20:30:00|8393.8|8392.3|8393.3|8391.8|8393.8|8392.3|8392.7|8391.2|337
1647376500000|2022-03-15 20:35:00|8393.4|8391.9|8392.4|8390.9|8393.4|8392.1|8392.2|8390.7|190
1647376800000|2022-03-15 20:40:00|8392.3|8390.8|8394.1|8392.6|8394.1|8392.9|8392.2|8390.7|195
1647377100000|2022-03-15 20:45:00|8394|8392.5|8395.3|8393.8|8395.4|8393.9|8393.9|8392.4|283
1647377400000|2022-03-15 20:50:00|8395.5|8394|8396.8|8395.3|8397|8395.3|8395.2|8393.4|393
1647377700000|2022-03-15 20:55:00|8397|8394.6|8404.5|8395.3|8405.3|8397|8396|8391.7|873
1647378000000|2022-03-15 21:00:00|8404.3|8395|8403.9|8392.9|8405.2|8395|8401.6|8390.6|117
1647378300000|2022-03-15 21:05:00|8404|8393|8403.1|8392.1|8404.3|8393.3|8401.1|8390.1|369
1647378600000|2022-03-15 21:10:00|8403.4|8392.4|8404.4|8393.4|8405.8|8394.8|8402.6|8391.6|380
1647378900000|2022-03-15 21:15:00|8404.3|8393.3|8404.6|8393.6|8409|8398|8402.3|8391.3|952
1647379200000|2022-03-15 21:20:00|8404.4|8393.4|8406.6|8395.9|8410.3|8399.3|8401.3|8390.3|503
1647379500000|2022-03-15 21:25:00|8406.5|8396.1|8404.4|8394.2|8407.8|8399.5|8402.3|8392.7|276
1647379800000|2022-03-15 21:30:00|8403.3|8392.9|8403.5|8395.3|8411.5|8400.5|8402.4|8391.4|431
1647380100000|2022-03-15 21:35:00|8403.6|8395.4|8402.5|8393.4|8406|8396.8|8401.2|8391.3|374
1647380400000|2022-03-15 21:40:00|8402.9|8393.1|8404.3|8393.3|8407.6|8396.6|8401.1|8390.3|251
1647380700000|2022-03-15 21:45:00|8404.7|8393.7|8404.7|8393.7|8407.4|8396.4|8400.7|8389.7|316
1647381000000|2022-03-15 21:50:00|8404.6|8393.6|8403.8|8392.8|8407|8396.4|8400.2|8389.2|258
1647381300000|2022-03-15 21:55:00|8403.9|8392.9|8402.7|8391.7|8403.9|8395.7|8399.2|8388.2|287
1647381600000|2022-03-15 22:00:00|8403.4|8392.4|8402.5|8397.9|8406.8|8399.5|8401.1|8391.9|575
1647381900000|2022-03-15 22:05:00|8402|8398.5|8400.9|8399.4|8402.3|8399.4|8400.6|8396.7|390
1647382200000|2022-03-15 22:10:00|8400.7|8399.2|8402.7|8399.7|8403.4|8400.5|8400.7|8398.6|346
1647382500000|2022-03-15 22:15:00|8402.8|8399.6|8402.6|8400.4|8403.8|8401.1|8401.5|8398.7|391
1647382800000|2022-03-15 22:20:00|8402.3|8400.8|8403.3|8401.8|8404.7|8402|8402.2|8400|238
1647383100000|2022-03-15 22:25:00|8403.4|8401.9|8404.7|8402.4|8406.1|8403.7|8403.3|8401.2|339
1647383400000|2022-03-15 22:30:00|8404.7|8402.1|8402.4|8398.7|8405.5|8402.2|8401.9|8398.4|352
1647383700000|2022-03-15 22:35:00|8402.7|8398.6|8400.9|8397.7|8403.4|8401.2|8400.3|8397.6|385
1647384000000|2022-03-15 22:40:00|8400.8|8397.8|8403|8399.9|8403.6|8401.2|8399.7|8396.9|467
1647384300000|2022-03-15 22:45:00|8402.9|8400.5|8403.9|8401.3|8405.2|8403.2|8401.5|8398.8|524
1647384600000|2022-03-15 22:50:00|8403.7|8401.1|8404.3|8402.1|8405.1|8403|8403|8400.4|439
1647384900000|2022-03-15 22:55:00|8403.9|8402.4|8407.9|8404.8|8408.1|8406|8403.8|8400.4|504
1647385200000|2022-03-15 23:00:00|8408|8404.9|8406.8|8405.3|8408|8406|8405.3|8403|268
1647385500000|2022-03-15 23:05:00|8406.7|8405.2|8406.1|8404.6|8407.1|8405.6|8405.6|8404.1|226
1647385800000|2022-03-15 23:10:00|8406.2|8404.7|8405.9|8404.4|8406.2|8404.7|8404.9|8403.3|251
1647386100000|2022-03-15 23:15:00|8405.8|8404.3|8406.5|8405|8406.8|8405.3|8404.9|8403.4|273
1647386400000|2022-03-15 23:20:00|8406.4|8404.9|8404.5|8403|8406.5|8405|8404.4|8402.9|281
1647386700000|2022-03-15 23:25:00|8404.6|8403.1|8404.2|8402.7|8404.7|8403.2|8403.3|8401.8|211
1647387000000|2022-03-15 23:30:00|8404.1|8402.6|8403.7|8402.2|8404.3|8402.8|8402.6|8401.1|224
1647387300000|2022-03-15 23:35:00|8403.8|8402.3|8407.9|8406.4|8408.5|8407|8403.5|8402|507
1647387600000|2022-03-15 23:40:00|8407.6|8406.1|8410.1|8408.6|8411.1|8409.6|8405.7|8404.2|448
1647387900000|2022-03-15 23:45:00|8410|8408.5|8408.9|8407.4|8410.8|8409.3|8408.2|8406.7|385
1647388200000|2022-03-15 23:50:00|8408.8|8407.3|8409.1|8407.6|8410.3|8408.8|8408.6|8407.1|411
1647388500000|2022-03-15 23:55:00|8409|8407.5|8408.2|8406.7|8410.1|8408.6|8407.5|8406|278
1647388800000|2022-03-16 00:00:00|8408.4|8406.9|8406.6|8405.1|8409.4|8407.9|8406.3|8404.8|412
1647389100000|2022-03-16 00:05:00|8406.8|8405.3|8408|8406.5|8408.9|8407.4|8406.4|8404.9|254
1647389400000|2022-03-16 00:10:00|8407.7|8406.2|8408|8406.5|8410|8408.5|8407.1|8405.6|420
1647389700000|2022-03-16 00:15:00|8408.1|8406.6|8408.2|8406.7|8408.7|8407.2|8406.9|8405.4|464
1647390000000|2022-03-16 00:20:00|8408.3|8406.8|8408.4|8406.9|8408.8|8407.4|8406.9|8405.4|301
1647390300000|2022-03-16 00:25:00|8408.5|8407|8407.2|8405.7|8409|8407.5|8406.6|8405.1|268
1647390600000|2022-03-16 00:30:00|8407.3|8405.8|8407.4|8405.9|8407.8|8406.3|8406.5|8405|332
1647390900000|2022-03-16 00:35:00|8407.3|8405.8|8408.2|8406.7|8408.6|8407.1|8406.8|8405.6|286
1647391200000|2022-03-16 00:40:00|8407.8|8406.9|8406.5|8405|8408.1|8406.9|8405.5|8404.2|320
1647391500000|2022-03-16 00:45:00|8406.4|8404.9|8405.6|8404.1|8406.8|8405.3|8405.2|8403.7|305
1647391800000|2022-03-16 00:50:00|8405.5|8404|8402.5|8401|8405.7|8404.2|8402.4|8401|394
1647392100000|2022-03-16 00:55:00|8402.6|8401.1|8404.6|8403.1|8404.7|8403.2|8402.4|8400.9|430
1647392400000|2022-03-16 01:00:00|8404.5|8403|8405.7|8404.2|8406.1|8404.6|8403.8|8402.3|414
1647392700000|2022-03-16 01:05:00|8405.8|8404.3|8406|8404.5|8407.1|8405.7|8405.3|8403.9|432
1647393000000|2022-03-16 01:10:00|8406.1|8404.6|8405.5|8404|8406.1|8404.7|8404.8|8403.3|319
1647393300000|2022-03-16 01:15:00|8405.6|8404.1|8406|8404.5|8406.5|8405|8404.8|8403.3|474
1647393600000|2022-03-16 01:20:00|8406.1|8404.6|8405.3|8403.8|8406.2|8404.7|8404.2|8402.7|448
1647393900000|2022-03-16 01:25:00|8405.4|8403.9|8403.8|8402.3|8405.4|8403.9|8403.4|8402|415
1647394200000|2022-03-16 01:30:00|8403.7|8402.2|8403.1|8401.6|8404.4|8402.9|8402.5|8401.2|463
1647394500000|2022-03-16 01:35:00|8403.3|8401.8|8401.8|8400.3|8404|8402.7|8401.5|8400|416
1647394800000|2022-03-16 01:40:00|8401.9|8400.4|8402.9|8401.4|8403|8401.5|8400.7|8399.2|366
1647395100000|2022-03-16 01:45:00|8403|8401.5|8401|8399.5|8403.2|8401.7|8400.2|8398.7|320
1647395400000|2022-03-16 01:50:00|8400.8|8399.3|8401.7|8400.8|8402.3|8401|8400.7|8399.2|461
1647395700000|2022-03-16 01:55:00|8402.1|8400.6|8402.6|8401.1|8402.6|8401.1|8401.5|8400.2|257
1647396000000|2022-03-16 02:00:00|8402.4|8400.9|8403.9|8402.4|8403.9|8402.7|8401.2|8399.8|295
1647396300000|2022-03-16 02:05:00|8403.8|8402.3|8404.2|8402.7|8404.9|8403.5|8403.1|8401.9|288
1647396600000|2022-03-16 02:10:00|8404.1|8402.6|8404.4|8402.9|8404.8|8403.3|8403|8401.7|269
1647396900000|2022-03-16 02:15:00|8404.5|8403|8406.1|8404.6|8406.1|8404.6|8403.8|8402.5|239
1647397200000|2022-03-16 02:20:00|8406|8404.5|8406.1|8404.6|8406.8|8405.4|8405.1|8403.8|229
1647397500000|2022-03-16 02:25:00|8406.2|8404.7|8407.4|8405.9|8407.6|8406.3|8406.1|8404.6|221
1647397800000|2022-03-16 02:30:00|8407.3|8405.8|8407.2|8405.7|8407.8|8406.3|8406.3|8404.9|277
1647398100000|2022-03-16 02:35:00|8407.3|8405.8|8407.3|8405.8|8407.7|8406.3|8406.2|8404.9|245
1647398400000|2022-03-16 02:40:00|8407.4|8405.9|8408.8|8407.3|8408.9|8407.6|8406.3|8404.8|251
1647398700000|2022-03-16 02:45:00|8408.9|8407.4|8408|8406.5|8408.9|8407.4|8406.9|8405.4|266
1647399000000|2022-03-16 02:50:00|8408.1|8406.6|8407.2|8405.7|8408.4|8406.9|8406.8|8405.3|275
1647399300000|2022-03-16 02:55:00|8407.1|8405.6|8408|8406.5|8408.7|8407.3|8406.5|8405.1|241
1647399600000|2022-03-16 03:00:00|8408.1|8406.6|8407.2|8405.7|8408.2|8407|8406.7|8405.2|338
1647399900000|2022-03-16 03:05:00|8407.1|8405.6|8407.8|8406.3|8408|8406.5|8406.8|8405.3|329
1647400200000|2022-03-16 03:10:00|8407.9|8406.4|8407.5|8406|8408.2|8407|8407|8405.8|253
1647400500000|2022-03-16 03:15:00|8407.4|8405.9|8406.1|8404.6|8407.7|8406.2|8406.1|8404.6|189
1647400800000|2022-03-16 03:20:00|8406|8404.5|8405|8403.5|8406.1|8404.6|8404.6|8403.2|161
1647401100000|2022-03-16 03:25:00|8405.1|8403.6|8403.9|8402.4|8405.4|8404|8403.2|8401.8|349
1647401400000|2022-03-16 03:30:00|8403.8|8402.3|8403.3|8401.8|8404.4|8403|8403.1|8401.6|252
1647401700000|2022-03-16 03:35:00|8403.2|8401.7|8403.5|8402|8404.1|8402.6|8402.5|8401.1|265
1647402000000|2022-03-16 03:40:00|8403.6|8402.1|8403.9|8402.4|8404.2|8402.7|8403.3|8402|205
1647402300000|2022-03-16 03:45:00|8403.8|8402.3|8404.1|8402.6|8404.3|8402.8|8403.3|8402.1|210
1647402600000|2022-03-16 03:50:00|8404.2|8402.7|8403.9|8402.4|8404.2|8402.8|8403.3|8402|195
1647402900000|2022-03-16 03:55:00|8404|8402.5|8403.2|8401.7|8404|8402.5|8403.1|8401.6|228
1647403200000|2022-03-16 04:00:00|8403.1|8401.6|8403.8|8402.3|8404.1|8403|8403|8401.5|223
1647403500000|2022-03-16 04:05:00|8403.9|8402.4|8403.3|8401.8|8404.2|8402.7|8403.2|8401.7|148
1647403800000|2022-03-16 04:10:00|8403.4|8401.9|8404.3|8402.8|8404.5|8403|8402.5|8401|204
1647404100000|2022-03-16 04:15:00|8404.4|8402.9|8403.4|8401.9|8404.4|8402.9|8403|8401.7|170
1647404400000|2022-03-16 04:20:00|8403.3|8401.8|8402.9|8401.4|8403.4|8402.1|8402.3|8400.8|201
1647404700000|2022-03-16 04:25:00|8403|8401.5|8403|8401.5|8403.3|8401.8|8402.3|8400.8|189
1647405000000|2022-03-16 04:30:00|8402.9|8401.4|8402|8400.5|8403|8401.5|8401.7|8400.2|161
1647405300000|2022-03-16 04:35:00|8401.9|8400.4|8402.3|8400.8|8402.3|8400.8|8401.8|8400.3|99
1647405600000|2022-03-16 04:40:00|8402.2|8400.7|8402.6|8401.1|8403.1|8401.6|8402.1|8400.6|138
1647405900000|2022-03-16 04:45:00|8402.5|8401|8402.2|8400.7|8402.5|8401.1|8402|8400.5|142
1647406200000|2022-03-16 04:50:00|8402.1|8400.6|8404.2|8402.7|8404.3|8402.9|8402|8400.5|171
1647406500000|2022-03-16 04:55:00|8404.1|8402.6|8404.9|8403.4|8405.1|8403.6|8403.7|8402.3|205
1647406800000|2022-03-16 05:00:00|8405|8403.5|8404.4|8402.9|8405.1|8403.6|8403.4|8402.2|255
1647407100000|2022-03-16 05:05:00|8404.3|8402.8|8403.7|8402.2|8404.4|8403|8403.1|8401.7|174
1647407400000|2022-03-16 05:10:00|8403.6|8402.1|8403.7|8402.2|8404|8402.5|8402.9|8401.6|153
1647407700000|2022-03-16 05:15:00|8403.8|8402.3|8401.9|8400.4|8403.8|8402.3|8401.8|8400.3|199
1647408000000|2022-03-16 05:20:00|8401.8|8400.3|8403.9|8402.4|8404|8402.9|8401.8|8400.3|204
1647408300000|2022-03-16 05:25:00|8403.8|8402.3|8406|8404.5|8406.5|8405.4|8403.4|8402.2|258
1647408600000|2022-03-16 05:30:00|8405.9|8404.4|8406|8404.5|8406.3|8405|8404.6|8403.1|242
1647408900000|2022-03-16 05:35:00|8406.1|8404.6|8404.6|8403.1|8406.1|8404.6|8404.3|8402.8|214
1647409200000|2022-03-16 05:40:00|8404.7|8403.2|8403.7|8402.2|8404.7|8403.4|8402.8|8401.6|289
1647409500000|2022-03-16 05:45:00|8403.6|8402.1|8404|8402.5|8405|8403.8|8403.3|8401.8|348
1647409800000|2022-03-16 05:50:00|8403.9|8402.4|8403|8401.5|8404.2|8402.9|8402.2|8400.8|294
1647410100000|2022-03-16 05:55:00|8403.1|8401.6|8404.5|8403|8404.7|8403.4|8402.8|8401.5|281
1647410400000|2022-03-16 06:00:00|8404.6|8403.1|8405.7|8404.8|8406.2|8405|8404|8402.5|308
1647410700000|2022-03-16 06:05:00|8405.8|8404.9|8406.6|8405.1|8407.9|8406.7|8405.4|8404.1|296
1647411000000|2022-03-16 06:10:00|8406.5|8405|8407|8405.5|8407.7|8406.5|8406.1|8404.9|254
1647411300000|2022-03-16 06:15:00|8407.3|8405.8|8406.6|8405.1|8408.1|8406.6|8405.8|8404.4|344
1647411600000|2022-03-16 06:20:00|8406.7|8405.2|8406.1|8404.6|8406.8|8405.5|8405|8403.5|298
1647411900000|2022-03-16 06:25:00|8406|8404.5|8408.9|8407.4|8408.9|8407.7|8406|8404.5|261
1647412200000|2022-03-16 06:30:00|8408.6|8407.7|8410.2|8408.7|8411.4|8410.2|8408.6|8407.4|229
1647412500000|2022-03-16 06:35:00|8410.3|8408.8|8410|8408.5|8411.1|8409.8|8409.6|8408.2|279
1647412800000|2022-03-16 06:40:00|8409.9|8408.4|8412|8410.5|8412|8410.5|8409.9|8408.4|314
1647413100000|2022-03-16 06:45:00|8411.9|8410.4|8409|8407.5|8413|8411.6|8408.4|8406.9|439
1647413400000|2022-03-16 06:50:00|8409.1|8407.6|8408|8406.5|8410.2|8408.8|8407.2|8405.7|420
1647413700000|2022-03-16 06:55:00|8407.9|8406.4|8407.1|8405.6|8409.6|8408.1|8406.1|8404.8|441
1647414000000|2022-03-16 07:00:00|8407.2|8405.7|8407.6|8406.1|8408.2|8407|8404.7|8403.4|484
1647414300000|2022-03-16 07:05:00|8407.4|8405.9|8407.9|8406.4|8410.8|8409.3|8406.7|8405.2|381
1647414600000|2022-03-16 07:10:00|8407.7|8406.2|8409.7|8408.2|8411.4|8410.3|8406.8|8405.3|459
1647414900000|2022-03-16 07:15:00|8409.5|8408.6|8408.7|8407.2|8411.6|8410.2|8407.5|8406.2|667
1647415200000|2022-03-16 07:20:00|8408.8|8407.3|8409.9|8409|8410.2|8409.1|8407.4|8406.5|493
1647415500000|2022-03-16 07:25:00|8409.7|8408.8|8410.5|8409|8410.8|8409.6|8409|8407.8|520
1647415800000|2022-03-16 07:30:00|8410.7|8409.2|8408.9|8408|8412.3|8411.1|8408.9|8407.7|494
1647416100000|2022-03-16 07:35:00|8409|8408.1|8407.8|8406.3|8410|8408.9|8406|8404.8|441
1647416400000|2022-03-16 07:40:00|8407.6|8406.1|8407.2|8405.7|8408.9|8407.4|8406.7|8405.5|443
1647416700000|2022-03-16 07:45:00|8407.1|8405.6|8407.7|8406.2|8408.6|8407.3|8404.3|8403|560
1647417000000|2022-03-16 07:50:00|8407.8|8406.3|8402.3|8401.4|8408.1|8406.9|8402.3|8401|569
1647417300000|2022-03-16 07:55:00|8402.2|8401.3|8404.7|8403.2|8405|8403.6|8401.2|8400.3|539
1647417600000|2022-03-16 08:00:00|8404.6|8403.1|8404|8402.5|8407.6|8406.7|8402.7|8401.5|835
1647417900000|2022-03-16 08:05:00|8403.6|8402.7|8407.9|8407|8408.5|8407.3|8402.9|8401.7|605
1647418200000|2022-03-16 08:10:00|8408.2|8407.3|8412.2|8410.7|8412.5|8411.3|8408|8406.9|568
1647418500000|2022-03-16 08:15:00|8412.1|8410.6|8423.7|8422.2|8424.1|8422.6|8409.2|8408.1|1095
1647418800000|2022-03-16 08:20:00|8423.8|8422.3|8423.6|8422.1|8424.6|8423.1|8417.5|8416.1|1085
1647419100000|2022-03-16 08:25:00|8423.5|8422|8421.2|8419.7|8424.1|8422.9|8419.6|8418.1|879
1647419400000|2022-03-16 08:30:00|8420.9|8419.4|8423.2|8421.7|8424.6|8423.4|8416.3|8414.9|1053
1647419700000|2022-03-16 08:35:00|8423.3|8421.8|8416.4|8415.5|8423.7|8422.2|8416.2|8414.8|994
1647420000000|2022-03-16 08:40:00|8416.6|8415.7|8413.1|8411.6|8417.2|8415.7|8411.1|8409.7|800
1647420300000|2022-03-16 08:45:00|8413.2|8411.7|8412.7|8411.8|8414.8|8413.5|8411|8409.5|711
1647420600000|2022-03-16 08:50:00|8412.6|8411.7|8413|8411.5|8415.7|8414.5|8411.6|8410.3|701
1647420900000|2022-03-16 08:55:00|8412.8|8411.9|8417.2|8415.7|8417.7|8416.3|8412.8|8411.6|587
1647421200000|2022-03-16 09:00:00|8417.1|8415.6|8418.7|8417.2|8421.1|8419.7|8416.6|8415.3|638
1647421500000|2022-03-16 09:05:00|8418.6|8417.1|8418.5|8417|8420.6|8419.5|8417.5|8416|578
1647421800000|2022-03-16 09:10:00|8418.3|8417.4|8416|8414.5|8419.3|8418|8415.8|8414.4|516
1647422100000|2022-03-16 09:15:00|8415.9|8414.4|8411.6|8410.7|8416|8414.5|8410.1|8408.8|573
1647422400000|2022-03-16 09:20:00|8411.5|8410.6|8412.5|8411|8414.3|8413|8410.7|8409.5|559
1647422700000|2022-03-16 09:25:00|8412.6|8411.1|8408.2|8406.7|8413.3|8412.1|8407.6|8406.4|497
1647423000000|2022-03-16 09:30:00|8408.3|8406.8|8405.5|8404|8409.9|8408.4|8404.1|8402.6|584
1647423300000|2022-03-16 09:35:00|8405.4|8403.9|8407.8|8406.9|8408.5|8407.3|8403.8|8402.6|590
1647423600000|2022-03-16 09:40:00|8407.9|8407|8406.5|8405|8408.4|8407.3|8405.2|8403.9|534
1647423900000|2022-03-16 09:45:00|8406|8405.1|8407.1|8406.2|8409.6|8408.3|8406|8404.8|555
1647424200000|2022-03-16 09:50:00|8407.4|8405.9|8409.7|8408.2|8409.8|8408.4|8406.7|8405.5|422
1647424500000|2022-03-16 09:55:00|8409.8|8408.3|8413|8412.1|8413.2|8412.2|8409.1|8407.9|492
1647424800000|2022-03-16 10:00:00|8412.9|8412|8416.7|8415.8|8417.1|8415.9|8412.8|8411.6|501
1647425100000|2022-03-16 10:05:00|8417.1|8415.6|8418|8416.5|8418.5|8417.2|8416|8414.6|502
1647425400000|2022-03-16 10:10:00|8417.9|8416.4|8426|8424.5|8430|8428.5|8417.9|8416.4|1100
1647425700000|2022-03-16 10:15:00|8425.9|8424.4|8420.9|8419.4|8425.9|8424.5|8419.9|8418.6|766
1647426000000|2022-03-16 10:20:00|8420.8|8419.3|8422.7|8421.2|8422.9|8421.4|8418.7|8417.4|632
1647426300000|2022-03-16 10:25:00|8422.6|8421.1|8419.1|8417.6|8422.9|8421.6|8418|8416.8|678
1647426600000|2022-03-16 10:30:00|8419.2|8417.7|8420.5|8419|8421.8|8420.3|8416|8414.8|467
1647426900000|2022-03-16 10:35:00|8420.6|8419.1|8418.1|8417.2|8420.6|8419.4|8417|8415.5|651
1647427200000|2022-03-16 10:40:00|8418.4|8416.9|8420.3|8418.8|8420.5|8419.5|8418.3|8416.8|657
1647427500000|2022-03-16 10:45:00|8420.4|8418.9|8420.5|8419|8420.7|8419.5|8418.8|8417.3|586
1647427800000|2022-03-16 10:50:00|8419.9|8419.1|8420.4|8418.9|8420.7|8419.6|8419.3|8417.8|484
1647428100000|2022-03-16 10:55:00|8420.5|8419|8424.3|8422.8|8424.3|8422.8|8416.9|8415.8|612
1647428400000|2022-03-16 11:00:00|8424.5|8423|8424.8|8423.3|8426.9|8425.7|8423.4|8422.1|576
1647428700000|2022-03-16 11:05:00|8424.5|8423.6|8416.7|8415.2|8425.6|8424.3|8415.6|8414.4|635
1647429000000|2022-03-16 11:10:00|8416.6|8415.1|8415.2|8413.7|8416.8|8415.3|8413.4|8412.1|583
1647429300000|2022-03-16 11:15:00|8415.1|8413.6|8416.3|8414.8|8418.1|8416.8|8415.1|8413.6|518
1647429600000|2022-03-16 11:20:00|8416.2|8414.7|8415.5|8414|8418.3|8417.1|8415.2|8414|519
1647429900000|2022-03-16 11:25:00|8415.6|8414.1|8412.8|8411.3|8416.6|8415.3|8411.6|8410.5|429
1647430200000|2022-03-16 11:30:00|8412.5|8411.6|8413.3|8412.4|8415.4|8414.3|8412.3|8411.1|526
1647430500000|2022-03-16 11:35:00|8413.6|8412.1|8412.5|8411.6|8414.5|8413.6|8411.4|8410.1|567
1647430800000|2022-03-16 11:40:00|8412.4|8411.5|8412.7|8411.2|8413|8411.8|8408.6|8407.5|594
1647431100000|2022-03-16 11:45:00|8413|8411.5|8408.9|8408|8413.3|8411.9|8408.7|8407.4|697
1647431400000|2022-03-16 11:50:00|8409.2|8407.7|8412.3|8410.8|8412.4|8411.3|8408.1|8406.9|586
1647431700000|2022-03-16 11:55:00|8412.2|8410.7|8411.2|8409.7|8412.3|8410.9|8407.1|8405.6|523
1647432000000|2022-03-16 12:00:00|8411|8409.5|8410.6|8409.1|8413.2|8411.7|8410.3|8409.1|676
1647432300000|2022-03-16 12:05:00|8410.7|8409.2|8411.9|8410.4|8413.6|8412.6|8410.6|8409.2|518
1647432600000|2022-03-16 12:10:00|8412|8410.5|8408.1|8406.6|8412.4|8411|8406.9|8405.8|530
1647432900000|2022-03-16 12:15:00|8407.9|8406.4|8407.2|8406.3|8409|8407.8|8406.3|8405|481
1647433200000|2022-03-16 12:20:00|8407|8406.1|8409.1|8407.6|8411.9|8410.7|8406.8|8405.4|588
1647433500000|2022-03-16 12:25:00|8409|8407.5|8409.4|8402.9|8410.9|8408.1|8403.4|8399.9|499
1647433800000|2022-03-16 12:30:00|8406.1|8402.3|8404.5|8403|8408.1|8404.5|8403.6|8398.9|673
1647434100000|2022-03-16 12:35:00|8404.6|8403.1|8400.4|8399.5|8405.9|8404.5|8398.8|8397.7|735
1647434400000|2022-03-16 12:40:00|8400.3|8399.4|8398.2|8397.3|8403.3|8402.1|8398.2|8397.3|699
1647434700000|2022-03-16 12:45:00|8398.1|8397.2|8395.8|8394.9|8398.8|8397.6|8394.3|8392.9|798
1647435000000|2022-03-16 12:50:00|8395.9|8395|8397.4|8395.9|8400.7|8399.5|8395.5|8394.3|782
1647435300000|2022-03-16 12:55:00|8397.3|8395.8|8394.6|8393.1|8399.9|8398.7|8394|8393|642
1647435600000|2022-03-16 13:00:00|8394.5|8393|8399.7|8398.2|8400.8|8399.6|8393.5|8392.5|797
1647435900000|2022-03-16 13:05:00|8399.6|8398.1|8398.4|8396.9|8400.9|8400|8397.5|8396.6|696
1647436200000|2022-03-16 13:10:00|8398.3|8396.8|8399.3|8398.4|8400.7|8399.6|8397.3|8396.1|602
1647436500000|2022-03-16 13:15:00|8399|8397.8|8400|8399.1|8401.5|8400.4|8396|8394.9|666
1647436800000|2022-03-16 13:20:00|8400.1|8399.2|8398.2|8397.3|8400.7|8399.5|8396.7|8395.5|474
1647437100000|2022-03-16 13:25:00|8398.5|8397|8401|8399.5|8401.1|8399.9|8396|8394.8|526
1647437400000|2022-03-16 13:30:00|8400.9|8399.4|8397.6|8396.1|8401.7|8400.4|8396.6|8395.2|585
1647437700000|2022-03-16 13:35:00|8397.5|8396|8401.8|8400.3|8402.6|8401.4|8397.3|8395.8|686
1647438000000|2022-03-16 13:40:00|8401.7|8400.2|8400.9|8399.4|8402|8400.7|8397.8|8396.7|695
1647438300000|2022-03-16 13:45:00|8400.8|8399.3|8403.5|8402|8404.8|8403.7|8400.6|8399.3|722
1647438600000|2022-03-16 13:50:00|8403.4|8401.9|8405.5|8404|8406|8404.9|8402.7|8401.5|671
1647438900000|2022-03-16 13:55:00|8405|8404.1|8407.9|8407|8408.4|8407.3|8404.9|8403.4|487
1647439200000|2022-03-16 14:00:00|8407.8|8406.9|8408|8406.5|8409.8|8408.5|8406.3|8404.9|764
1647439500000|2022-03-16 14:05:00|8407.9|8406.4|8407.3|8405.8|8409.1|8407.9|8406.4|8405.1|637
1647439800000|2022-03-16 14:10:00|8406.9|8406|8416.7|8415.8|8417.9|8416.7|8406.9|8405.7|1026
1647440100000|2022-03-16 14:15:00|8417.1|8415.6|8412.4|8410.9|8419|8417.5|8412.4|8410.9|1301
1647440400000|2022-03-16 14:20:00|8412.2|8410.7|8410.3|8408.8|8414.1|8412.6|8408.7|8407.3|1090
1647440700000|2022-03-16 14:25:00|8410.2|8408.7|8412.8|8411.3|8413.4|8412.1|8409.4|8408|900
1647441000000|2022-03-16 14:30:00|8412.7|8411.2|8413.1|8411.6|8413.6|8412.1|8410.1|8408.8|802
1647441300000|2022-03-16 14:35:00|8413|8411.5|8415.5|8414|8416|8414.6|8411.4|8410|823
1647441600000|2022-03-16 14:40:00|8415.4|8413.9|8402.6|8401.1|8416.6|8415.5|8401.9|8400.4|1306
1647441900000|2022-03-16 14:45:00|8402.5|8401|8410.7|8409.2|8411.5|8410.2|8401|8399.5|1063
1647442200000|2022-03-16 14:50:00|8410.6|8409.1|8412.2|8410.7|8415.1|8413.9|8409.8|8408.3|968
1647442500000|2022-03-16 14:55:00|8412.3|8410.8|8409.8|8408.3|8412.5|8411.3|8405.9|8404.4|842
1647442800000|2022-03-16 15:00:00|8409.6|8408.1|8406.6|8405.1|8410.9|8409.4|8405.5|8403.5|1116
1647443100000|2022-03-16 15:05:00|8406.7|8405.2|8408.8|8407.3|8410.5|8409|8406.4|8404.9|918
1647443400000|2022-03-16 15:10:00|8408.7|8407.2|8409.2|8407.7|8409.7|8408.2|8407.4|8406.2|618
1647443700000|2022-03-16 15:15:00|8409.3|8407.8|8402|8400.5|8409.3|8407.8|8400.6|8399.4|577
1647444000000|2022-03-16 15:20:00|8402.1|8400.6|8394.3|8392.8|8402.1|8400.8|8392.9|8391.4|633
1647444300000|2022-03-16 15:25:00|8394.2|8392.7|8393.8|8392.3|8395.8|8394.6|8393.4|8392.1|708
1647444600000|2022-03-16 15:30:00|8393.9|8392.4|8392.2|8390.7|8396.3|8395|8391|8389.7|585
1647444900000|2022-03-16 15:35:00|8392.3|8390.8|8389.3|8387.8|8394.3|8393.1|8389.3|8387.8|917
1647445200000|2022-03-16 15:40:00|8389.2|8387.7|8394.4|8392.9|8394.7|8393.4|8388.2|8386.8|674
1647445500000|2022-03-16 15:45:00|8394.3|8392.8|8396.1|8394.6|8396.5|8395|8393.1|8391.6|576
1647445800000|2022-03-16 15:50:00|8396.2|8394.7|8398.6|8397.1|8399.5|8398.2|8396.2|8394.7|625
1647446100000|2022-03-16 15:55:00|8398.4|8397.5|8394.5|8393.6|8402.1|8401|8393|8391.8|1092
1647446400000|2022-03-16 16:00:00|8394.4|8393.5|8397.2|8395.7|8397.5|8396|8394.2|8392.9|896
1647446700000|2022-03-16 16:05:00|8397.3|8395.8|8398.3|8396.8|8401|8399.5|8396.8|8395.6|541
1647447000000|2022-03-16 16:10:00|8398.2|8397.3|8400.5|8399|8400.6|8399.2|8396.9|8395.6|492
1647447300000|2022-03-16 16:15:00|8400.6|8399.1|8400.1|8398.6|8401.7|8400.5|8398.6|8397.1|539
1647447600000|2022-03-16 16:20:00|8399.7|8398.8|8403|8401.5|8403.2|8401.8|8399.1|8397.9|586
1647447900000|2022-03-16 16:25:00|8403.1|8401.6|8402.4|8400.9|8403.4|8402.1|8400.5|8399.3|585
1647448200000|2022-03-16 16:30:00|8402.5|8401|8401.9|8400.4|8403|8401.8|8399.7|8398.5|581
1647448500000|2022-03-16 16:35:00|8402|8400.5|8397.4|8396.5|8402.5|8401.2|8397.1|8396.2|557
1647448800000|2022-03-16 16:40:00|8397.5|8396.6|8397.6|8396.1|8398.5|8397.4|8396.8|8395.9|434
1647449100000|2022-03-16 16:45:00|8397.7|8396.2|8392.4|8390.9|8397.9|8396.7|8392.4|8390.9|597
1647449400000|2022-03-16 16:50:00|8392.2|8390.7|8391.1|8390.2|8393.8|8392.5|8391.1|8390|566
1647449700000|2022-03-16 16:55:00|8391.2|8390.3|8390.5|8389|8392.9|8391.8|8390.1|8388.8|556
1647450000000|2022-03-16 17:00:00|8390.6|8389.1|8395|8393.5|8395|8393.6|8390.3|8388.8|429
1647450300000|2022-03-16 17:05:00|8394.5|8393.6|8394.8|8393.3|8397.8|8396.5|8393.3|8391.8|479
1647450600000|2022-03-16 17:10:00|8394.7|8393.2|8394.3|8392.8|8395.2|8393.7|8393.4|8392|455
1647450900000|2022-03-16 17:15:00|8394.4|8392.9|8396.6|8395.1|8396.7|8395.4|8394.1|8392.6|453
1647451200000|2022-03-16 17:20:00|8396.7|8395.2|8395.7|8394.8|8396.7|8395.3|8393.1|8391.8|511
1647451500000|2022-03-16 17:25:00|8396|8394.5|8394.8|8393.3|8396.7|8395.5|8393.6|8392.5|419
1647451800000|2022-03-16 17:30:00|8394.7|8393.2|8395.8|8394.3|8396.9|8395.7|8393.2|8391.7|456
1647452100000|2022-03-16 17:35:00|8395.9|8394.4|8397|8395.5|8397.5|8396.3|8395.3|8394.1|423
1647452400000|2022-03-16 17:40:00|8397.2|8395.7|8393.7|8392.2|8398|8396.6|8393.1|8391.7|549
1647452700000|2022-03-16 17:45:00|8393.8|8392.3|8393.7|8392.2|8395.6|8394.1|8391.4|8390|534
1647453000000|2022-03-16 17:50:00|8393.8|8392.3|8394.3|8392.8|8396.5|8395|8392.7|8391.2|644
1647453300000|2022-03-16 17:55:00|8394.2|8392.7|8396.7|8385.7|8398.8|8394.4|8392.1|8385.7|1049
1647453600000|2022-03-16 18:00:00|8397.1|8386.1|8394.9|8392.9|8406.3|8399|8388.5|8380.6|2266
1647453900000|2022-03-16 18:05:00|8395.3|8393.4|8385|8383.5|8395.8|8394.3|8384.5|8382.8|1931
1647454200000|2022-03-16 18:10:00|8385.6|8384.1|8389.8|8388.3|8391.2|8389.7|8384.8|8383.3|1503
1647454500000|2022-03-16 18:15:00|8389.7|8388.2|8393.4|8391.9|8394.5|8393|8388.9|8387.4|1512
1647454800000|2022-03-16 18:20:00|8393.6|8392.1|8395|8393.5|8395.8|8394.5|8392.8|8391.3|1602
1647455100000|2022-03-16 18:25:00|8394.9|8393.4|8398.1|8396.6|8398.5|8397|8393.8|8392.3|1487
1647455400000|2022-03-16 18:30:00|8398.2|8396.7|8396.9|8395.4|8399.8|8398.3|8395|8393.5|1508
1647455700000|2022-03-16 18:35:00|8396.8|8395.3|8392.5|8391|8397.7|8396.2|8391.7|8390.2|1537
1647456000000|2022-03-16 18:40:00|8392.6|8391.1|8387.1|8385.6|8394.4|8392.9|8385.3|8383.8|1562
1647456300000|2022-03-16 18:45:00|8387|8385.5|8386.5|8385|8390.8|8388.8|8385.5|8384|1365
1647456600000|2022-03-16 18:50:00|8386.4|8384.9|8386.5|8385|8392.3|8390.8|8385.9|8384.4|1434
1647456900000|2022-03-16 18:55:00|8386.6|8385.1|8388.8|8387.3|8390.7|8389.2|8384.6|8383.1|1689
1647457200000|2022-03-16 19:00:00|8389.2|8387.7|8389.2|8387.7|8392|8390.5|8386.8|8385.3|1369
1647457500000|2022-03-16 19:05:00|8389.3|8387.8|8389.3|8387.8|8392.4|8390.9|8387.4|8385.9|1381
1647457800000|2022-03-16 19:10:00|8389.2|8387.7|8388.1|8386.6|8389.5|8388|8387.4|8385.9|1170
1647458100000|2022-03-16 19:15:00|8388.2|8386.7|8387.6|8386.1|8392.5|8391|8387|8385.5|1204
1647458400000|2022-03-16 19:20:00|8387.5|8386|8390.9|8389.4|8391.3|8389.8|8385.3|8383.8|1380
1647458700000|2022-03-16 19:25:00|8391.1|8389.6|8392|8390.5|8394|8392.5|8390.9|8389.4|1096
1647459000000|2022-03-16 19:30:00|8392.1|8390.6|8390.7|8389.2|8392.2|8390.7|8389.4|8387.9|1237
1647459300000|2022-03-16 19:35:00|8390.6|8389.1|8391|8389.5|8392.8|8391.3|8390|8388.5|1014
1647459600000|2022-03-16 19:40:00|8391.4|8389.9|8393.1|8391.6|8394|8392.5|8389.5|8388|1008
1647459900000|2022-03-16 19:45:00|8393.3|8391.8|8394.6|8393.1|8395.4|8393.9|8392.5|8391|888
1647460200000|2022-03-16 19:50:00|8394.8|8393.3|8399.5|8398|8399.7|8398.2|8394.4|8392.9|934
1647460500000|2022-03-16 19:55:00|8399.6|8398.1|8397.5|8396|8400.2|8398.7|8396.1|8394.6|933
1647460800000|2022-03-16 20:00:00|8397.6|8396.1|8400.7|8399.2|8400.8|8399.3|8396.5|8395|928
1647461100000|2022-03-16 20:05:00|8400.6|8399.1|8398.7|8397.2|8400.9|8399.4|8398.1|8396.6|689
1647461400000|2022-03-16 20:10:00|8398.9|8397.1|8396.8|8395.3|8399.3|8397.8|8396.2|8394.7|843
1647461700000|2022-03-16 20:15:00|8396.6|8395.1|8395|8393.5|8397.3|8395.8|8393|8391.5|511
1647462000000|2022-03-16 20:20:00|8394.9|8393.4|8395.6|8394.1|8396.6|8395.1|8394.3|8392.8|580
1647462300000|2022-03-16 20:25:00|8395.4|8393.9|8396|8394.5|8396.5|8395|8393.1|8391.6|515
1647462600000|2022-03-16 20:30:00|8395.8|8394.3|8395.7|8394.2|8397|8395.5|8394|8392.5|275
1647462900000|2022-03-16 20:35:00|8395.5|8394|8395.6|8394.1|8396.3|8394.8|8394.7|8393.2|219
1647463200000|2022-03-16 20:40:00|8395.4|8393.9|8394.7|8393.2|8396.9|8395.4|8393.8|8392.3|320
1647463500000|2022-03-16 20:45:00|8394.9|8393.4|8396.4|8394.9|8396.7|8395.2|8393.4|8391.6|478
1647463800000|2022-03-16 20:50:00|8396.5|8395|8395.9|8394|8398.5|8396|8395|8393.2|910
1647464100000|2022-03-16 20:55:00|8396.4|8394.5|8398.3|8387.3|8399.4|8394.6|8391.3|8380.3|753
1647464400000|2022-03-16 21:00:00|8397.9|8386.9|8399.1|8388.1|8399.4|8388.6|8396.8|8385.8|50
1647464700000|2022-03-16 21:05:00|8398.5|8387.5|8395.7|8388.7|8398.5|8388.8|8395.1|8384.7|247
1647465000000|2022-03-16 21:10:00|8395.5|8388.9|8395.1|8388.5|8399.2|8389.9|8390.8|8379.8|596
1647465300000|2022-03-16 21:15:00|8396.4|8389|8396.6|8386.7|8397.2|8389.5|8393.7|8384|175
1647465600000|2022-03-16 21:20:00|8396.4|8386.8|8393.1|8388.2|8396.9|8388.5|8393|8383.3|775
1647465900000|2022-03-16 21:25:00|8393|8388.4|8394.2|8386.1|8395.6|8388.4|8392.6|8385.3|1024
1647466200000|2022-03-16 21:30:00|8395.4|8386.2|8393|8386.7|8395.6|8387.7|8392.7|8385.3|807
1647466500000|2022-03-16 21:35:00|8393.1|8386.6|8392.7|8386.1|8393.2|8387.3|8392.4|8385.6|614
1647466800000|2022-03-16 21:40:00|8392.8|8386.6|8392.5|8386.1|8393.2|8387.4|8391.3|8385.5|487
1647467100000|2022-03-16 21:45:00|8392.7|8386.6|8396.8|8388.9|8400.7|8389.7|8391.4|8385.6|383
1647467400000|2022-03-16 21:50:00|8397.4|8388.2|8396.2|8388|8399.5|8389.8|8395.1|8386.3|330
1647467700000|2022-03-16 21:55:00|8396.6|8387.6|8396.3|8388.1|8396.9|8388.7|8394.7|8386.8|190
1647468000000|2022-03-16 22:00:00|8396.2|8387.4|8393.7|8387.5|8398.3|8390.7|8393|8385.6|583
1647468300000|2022-03-16 22:05:00|8394.7|8388.5|8390.8|8387.4|8395|8389.2|8390.3|8386.6|501
1647468600000|2022-03-16 22:10:00|8391.2|8387.7|8389.2|8386.8|8391.2|8388.2|8388.4|8385.7|472
1647468900000|2022-03-16 22:15:00|8389.3|8386.9|8387.4|8385.9|8390.6|8388.5|8387|8383.6|474
1647469200000|2022-03-16 22:20:00|8387.5|8386|8386.8|8385.3|8388.9|8386.9|8386|8384.3|725
1647469500000|2022-03-16 22:25:00|8386.9|8385.4|8386.4|8384.9|8388.4|8386.5|8385.5|8383.5|578
1647469800000|2022-03-16 22:30:00|8386.1|8384.6|8385.3|8383.1|8388.6|8386.6|8384.4|8382.6|677
1647470100000|2022-03-16 22:35:00|8385.4|8383.9|8386.5|8385|8387.8|8386.2|8384.5|8383|453
1647470400000|2022-03-16 22:40:00|8386.4|8384.9|8388.8|8387.3|8390|8388.4|8386.3|8384.8|458
1647470700000|2022-03-16 22:45:00|8388.7|8387.2|8389.7|8387.4|8390.7|8388.4|8388|8386.2|367
1647471000000|2022-03-16 22:50:00|8389.8|8387.5|8390.1|8387.8|8390.4|8388|8387.2|8385.2|390
1647471300000|2022-03-16 22:55:00|8389.5|8388|8391.6|8390.1|8392.5|8390.5|8389.4|8387.6|382
1647471600000|2022-03-16 23:00:00|8391.5|8390|8391.7|8390.2|8392.6|8390.7|8389.7|8388.2|414
1647471900000|2022-03-16 23:05:00|8391.6|8390.1|8390.6|8389.1|8393.3|8391.8|8390.5|8389|283
1647472200000|2022-03-16 23:10:00|8390.7|8389.2|8388.1|8386.6|8391.4|8389.9|8386.7|8385.2|568
1647472500000|2022-03-16 23:15:00|8388|8386.5|8387.9|8386.4|8388.3|8386.8|8386.8|8385.3|360
1647472800000|2022-03-16 23:20:00|8387.8|8386.3|8388.4|8386.9|8389.3|8387.8|8387.2|8385.7|302
1647473100000|2022-03-16 23:25:00|8388.5|8387|8389.8|8388.3|8390.2|8388.7|8388|8386.5|176
1647473400000|2022-03-16 23:30:00|8389.7|8388.2|8389.5|8388|8390.2|8388.7|8388.9|8387.4|232
1647473700000|2022-03-16 23:35:00|8389.4|8387.9|8387.5|8386|8389.9|8388.4|8387.1|8385.6|313
1647474000000|2022-03-16 23:40:00|8387.4|8385.9|8388|8386.5|8388.1|8386.6|8386.8|8385.3|320
1647474300000|2022-03-16 23:45:00|8388.1|8386.6|8387.5|8386|8388.7|8387.2|8387.1|8385.6|284
1647474600000|2022-03-16 23:50:00|8387.6|8386.1|8387.5|8386|8388.1|8386.6|8386.5|8385|329
1647474900000|2022-03-16 23:55:00|8387.4|8385.9|8388.4|8386.9|8389.2|8387.7|8387.3|8385.8|377
1647475200000|2022-03-17 00:00:00|8388.5|8387|8391.5|8390|8391.6|8390.1|8387.6|8386.1|636
1647475500000|2022-03-17 00:05:00|8391.4|8389.9|8388.9|8387.4|8392.6|8391.1|8387.5|8386|459
1647475800000|2022-03-17 00:10:00|8389|8387.5|8390.1|8388.6|8390.6|8389.1|8388.1|8386.6|509
1647476100000|2022-03-17 00:15:00|8390|8388.5|8389.9|8388.4|8390.9|8389.4|8388.8|8387.3|366
1647476400000|2022-03-17 00:20:00|8389.8|8388.3|8391.2|8389.7|8391.7|8390.3|8389.5|8388|415
1647476700000|2022-03-17 00:25:00|8391.4|8389.9|8390.9|8389.4|8392.2|8390.7|8390.7|8389.2|326
1647477000000|2022-03-17 00:30:00|8391|8389.5|8393|8391.5|8393.5|8392|8389.3|8387.8|487
1647477300000|2022-03-17 00:35:00|8393.1|8391.6|8392|8390.5|8394.9|8393.4|8391.9|8390.4|502
1647477600000|2022-03-17 00:40:00|8392.1|8390.6|8391.5|8390|8392.6|8391.3|8390.4|8389.2|536
1647477900000|2022-03-17 00:45:00|8391.7|8390.2|8396.3|8394.8|8397.3|8395.8|8391.6|8390.2|564
1647478200000|2022-03-17 00:50:00|8396.2|8394.7|8397.4|8395.9|8398.7|8397.4|8395.9|8394.6|622
1647478500000|2022-03-17 00:55:00|8397.6|8396.1|8399|8397.5|8399.9|8398.6|8397|8395.8|459
1647478800000|2022-03-17 01:00:00|8399.1|8397.6|8397.9|8396.4|8401.4|8400|8397.8|8396.3|642
1647479100000|2022-03-17 01:05:00|8398|8396.5|8400|8398.5|8400.2|8398.7|8397.1|8395.6|443
1647479400000|2022-03-17 01:10:00|8400.1|8398.6|8399.4|8397.9|8400.8|8399.3|8398.9|8397.4|308
1647479700000|2022-03-17 01:15:00|8399.3|8397.8|8399.2|8397.7|8399.6|8398.1|8398|8396.5|388
1647480000000|2022-03-17 01:20:00|8399.1|8397.6|8403|8401.5|8403.1|8401.6|8398.9|8397.4|355
1647480300000|2022-03-17 01:25:00|8402.9|8401.4|8400.3|8398.8|8403.4|8401.9|8399.9|8398.4|497
1647480600000|2022-03-17 01:30:00|8400.4|8398.9|8399|8397.5|8400.5|8399|8398|8396.5|498
1647480900000|2022-03-17 01:35:00|8399.1|8397.6|8399.8|8398.3|8400.8|8399.3|8397.8|8396.3|478
1647481200000|2022-03-17 01:40:00|8399.9|8398.4|8398.1|8396.6|8400.6|8399.1|8397.5|8396|572
1647481500000|2022-03-17 01:45:00|8398.2|8396.7|8397.9|8396.4|8399.5|8398|8397.3|8395.8|541
1647481800000|2022-03-17 01:50:00|8398|8396.5|8398.5|8397|8398.9|8397.4|8397.9|8396.4|525
1647482100000|2022-03-17 01:55:00|8398.4|8396.9|8397.8|8396.3|8399.2|8397.7|8397.3|8395.8|485
1647482400000|2022-03-17 02:00:00|8397.9|8396.4|8397.4|8395.9|8398.8|8397.3|8397.1|8395.6|537
1647482700000|2022-03-17 02:05:00|8397.5|8396|8395.8|8394.3|8397.5|8396.2|8395.6|8394.1|339
1647483000000|2022-03-17 02:10:00|8395.7|8394.2|8394.6|8393.1|8395.8|8394.6|8394.4|8392.9|449
1647483300000|2022-03-17 02:15:00|8394.4|8392.9|8393.5|8392|8394.7|8393.3|8392.5|8391|376
1647483600000|2022-03-17 02:20:00|8393.6|8392.1|8393.2|8391.7|8394.6|8393.1|8392.3|8390.9|372
1647483900000|2022-03-17 02:25:00|8393.1|8391.6|8390.8|8389.3|8393.3|8391.8|8390.7|8389.2|495
1647484200000|2022-03-17 02:30:00|8390.7|8389.2|8388.9|8387.4|8390.9|8389.4|8388.5|8387.2|385
1647484500000|2022-03-17 02:35:00|8389|8387.5|8388.8|8387.3|8389.9|8388.4|8388.4|8387.2|312
1647484800000|2022-03-17 02:40:00|8388.5|8387.6|8387.1|8385.6|8389.2|8387.9|8387|8385.5|243
1647485100000|2022-03-17 02:45:00|8387.2|8385.7|8388.1|8386.6|8388.3|8386.8|8386.5|8385|239
1647485400000|2022-03-17 02:50:00|8388.2|8386.7|8387.9|8386.4|8388.4|8386.9|8387.2|8385.7|299
1647485700000|2022-03-17 02:55:00|8387.8|8386.3|8389.8|8388.3|8390.3|8388.8|8387.4|8385.9|427
1647486000000|2022-03-17 03:00:00|8389.9|8388.4|8389.6|8388.1|8390.7|8389.2|8388.5|8387.1|496
1647486300000|2022-03-17 03:05:00|8389.5|8388|8390.8|8389.3|8391.4|8389.9|8389.4|8387.9|354
1647486600000|2022-03-17 03:10:00|8390.9|8389.4|8390.9|8389.4|8391.9|8390.4|8390.4|8388.9|314
1647486900000|2022-03-17 03:15:00|8390.8|8389.3|8391.2|8389.7|8391.5|8390|8390|8388.5|351
1647487200000|2022-03-17 03:20:00|8391.3|8389.8|8388.4|8386.9|8391.3|8389.8|8388|8386.5|422
1647487500000|2022-03-17 03:25:00|8388.5|8387|8387.6|8386.1|8388.5|8387|8386.8|8385.5|317
1647487800000|2022-03-17 03:30:00|8387.7|8386.2|8389.3|8387.8|8389.5|8388|8387.2|8385.7|290
1647488100000|2022-03-17 03:35:00|8389.4|8387.9|8388.7|8387.2|8389.6|8388.1|8387.5|8386|287
1647488400000|2022-03-17 03:40:00|8388.8|8387.3|8386.9|8385.4|8388.8|8387.3|8386.5|8385|309
1647488700000|2022-03-17 03:45:00|8387|8385.5|8387.1|8385.6|8387.3|8385.8|8386.2|8384.7|343
1647489000000|2022-03-17 03:50:00|8386.9|8385.4|8386.4|8384.9|8387.3|8385.9|8386.1|8384.8|204
1647489300000|2022-03-17 03:55:00|8386.5|8385|8389.5|8388|8389.7|8388.4|8386.2|8384.7|288
1647489600000|2022-03-17 04:00:00|8389.4|8387.9|8388.5|8387|8390.9|8389.7|8388.4|8386.9|388
1647489900000|2022-03-17 04:05:00|8388.6|8387.1|8388.7|8387.2|8389.8|8388.3|8387.4|8385.9|311
1647490200000|2022-03-17 04:10:00|8388.6|8387.1|8387.3|8385.8|8388.8|8387.3|8386.8|8385.3|223
1647490500000|2022-03-17 04:15:00|8387.2|8385.7|8386.3|8385.4|8387.3|8385.8|8386|8384.5|217
1647490800000|2022-03-17 04:20:00|8386.6|8385.1|8386.4|8384.9|8386.8|8385.3|8385.7|8384.2|176
1647491100000|2022-03-17 04:25:00|8386.3|8384.8|8385.8|8384.9|8386.8|8385.3|8385.2|8383.7|243
1647491400000|2022-03-17 04:30:00|8386|8384.5|8387.1|8385.6|8387.1|8385.6|8385.6|8384.1|226
1647491700000|2022-03-17 04:35:00|8387|8385.5|8386.5|8385|8387.2|8385.7|8386.4|8384.9|160
1647492000000|2022-03-17 04:40:00|8386.6|8385.1|8387.1|8385.6|8387.8|8386.6|8386.3|8384.8|268
1647492300000|2022-03-17 04:45:00|8387|8385.5|8386|8384.5|8387|8385.6|8385.7|8384.2|317
1647492600000|2022-03-17 04:50:00|8385.9|8384.4|8385.4|8383.9|8386.5|8385|8385.1|8383.6|342
1647492900000|2022-03-17 04:55:00|8385.5|8384|8387.2|8385.7|8387.2|8386|8385.2|8383.7|338
1647493200000|2022-03-17 05:00:00|8387.1|8385.6|8386|8384.5|8387.9|8386.6|8385.9|8384.5|453
1647493500000|2022-03-17 05:05:00|8386.1|8384.6|8385.5|8384|8386.4|8384.9|8384.9|8383.4|241
1647493800000|2022-03-17 05:10:00|8385.4|8383.9|8384.6|8383.1|8385.6|8384.2|8383.4|8381.9|230
1647494100000|2022-03-17 05:15:00|8384.7|8383.2|8383.3|8381.8|8384.9|8383.4|8383.2|8381.7|216
1647494400000|2022-03-17 05:20:00|8383.2|8381.7|8382.8|8381.3|8383.7|8382.3|8382.6|8381.1|249
1647494700000|2022-03-17 05:25:00|8382.9|8381.4|8381.9|8380.4|8383.3|8382|8381.8|8380.3|304
1647495000000|2022-03-17 05:30:00|8381.7|8380.2|8381.4|8379.9|8382.6|8381.1|8380.9|8379.5|313
1647495300000|2022-03-17 05:35:00|8381.3|8379.8|8381|8379.5|8381.6|8380.1|8380.4|8379.3|237
1647495600000|2022-03-17 05:40:00|8381.1|8379.6|8380.4|8378.9|8381.7|8380.5|8380|8378.8|244
1647495900000|2022-03-17 05:45:00|8380.5|8379|8381.1|8379.6|8381.3|8379.8|8379.2|8377.9|232
1647496200000|2022-03-17 05:50:00|8381.2|8379.7|8382.2|8380.7|8382.6|8381.1|8380.8|8379.5|172
1647496500000|2022-03-17 05:55:00|8381.9|8381|8380.7|8379.2|8383|8381.5|8379.9|8378.5|440
1647496800000|2022-03-17 06:00:00|8380.6|8379.1|8382.2|8380.7|8382.2|8380.7|8378.9|8377.4|410
1647497100000|2022-03-17 06:05:00|8382.3|8380.8|8380.4|8379.5|8382.4|8381|8379.8|8378.6|346
1647497400000|2022-03-17 06:10:00|8380.5|8379.6|8380.7|8379.2|8381.8|8380.5|8379.4|8378.3|385
1647497700000|2022-03-17 06:15:00|8380.6|8379.1|8381.7|8380.2|8381.8|8380.4|8380.6|8379.1|224
1647498000000|2022-03-17 06:20:00|8381.6|8380.1|8384.6|8383.1|8385.1|8383.6|8381.6|8380.1|303
1647498300000|2022-03-17 06:25:00|8384.7|8383.2|8383.8|8382.3|8387.1|8385.7|8383.7|8382.3|387
1647498600000|2022-03-17 06:30:00|8383.5|8382|8383|8381.5|8385.4|8383.9|8381.7|8380.5|401
1647498900000|2022-03-17 06:35:00|8382.9|8381.4|8378.2|8377.3|8383.7|8382.4|8378.1|8377|319
1647499200000|2022-03-17 06:40:00|8378.3|8377.4|8379.7|8378.2|8380.3|8379.2|8378|8376.7|400
1647499500000|2022-03-17 06:45:00|8379.4|8378.5|8378.5|8377|8380.2|8378.7|8378.1|8376.9|315
1647499800000|2022-03-17 06:50:00|8378.6|8377.1|8381.2|8379.7|8381.8|8380.5|8378.1|8377|400
1647500100000|2022-03-17 06:55:00|8381.1|8379.6|8382.6|8381.1|8383.6|8382.2|8380.7|8379.4|465
1647500400000|2022-03-17 07:00:00|8382.5|8381|8382.2|8380.7|8386|8384.7|8381.3|8380.1|686
1647500700000|2022-03-17 07:05:00|8382.5|8381|8380.1|8378.6|8383|8381.8|8379.9|8378.6|512
1647501000000|2022-03-17 07:10:00|8380|8378.5|8379.2|8377.7|8381|8379.8|8378.8|8377.6|416
1647501300000|2022-03-17 07:15:00|8379.4|8377.9|8378.7|8377.2|8381.1|8379.8|8376.8|8375.6|479
1647501600000|2022-03-17 07:20:00|8378.9|8377.4|8382.7|8381.8|8384.5|8383.1|8377.9|8376.4|532
1647501900000|2022-03-17 07:25:00|8382.6|8381.7|8382.6|8381.1|8384.3|8382.8|8381.7|8380.3|351
1647502200000|2022-03-17 07:30:00|8382.7|8381.2|8379.7|8378.2|8382.7|8381.3|8379.2|8377.9|434
1647502500000|2022-03-17 07:35:00|8379.6|8378.1|8379.8|8378.9|8382|8380.9|8379.3|8378.1|454
1647502800000|2022-03-17 07:40:00|8379.7|8378.8|8379.8|8378.9|8380.7|8379.5|8378.6|8377.3|412
1647503100000|2022-03-17 07:45:00|8379.9|8379|8382.6|8381.1|8383.2|8382|8379.9|8378.5|475
1647503400000|2022-03-17 07:50:00|8382.5|8381|8380|8378.5|8382.7|8381.6|8379.7|8378.4|456
1647503700000|2022-03-17 07:55:00|8380.1|8378.6|8379.9|8379|8381.5|8380.2|8375.5|8374.3|627
1647504000000|2022-03-17 08:00:00|8380.3|8378.8|8385|8384.1|8387.2|8386.1|8379.3|8378.2|852
1647504300000|2022-03-17 08:05:00|8384.9|8384|8385.4|8384.5|8387.2|8386|8382.7|8381.4|734
1647504600000|2022-03-17 08:10:00|8385.6|8384.1|8387.1|8385.6|8387.5|8386.4|8383.5|8382.3|737
1647504900000|2022-03-17 08:15:00|8386.7|8385.8|8389.9|8388.4|8393.2|8391.7|8386.5|8385.3|800
1647505200000|2022-03-17 08:20:00|8390|8388.5|8394.3|8392.8|8395.7|8394.5|8389.5|8388|763
1647505500000|2022-03-17 08:25:00|8394|8393.1|8385.6|8384.1|8394|8393.1|8384.4|8382.9|758
1647505800000|2022-03-17 08:30:00|8385.7|8384.2|8383.9|8383|8386.6|8385.4|8383.4|8382.2|652
1647506100000|2022-03-17 08:35:00|8384|8383.1|8383.6|8382.7|8385.2|8384.3|8383.3|8382.2|541
1647506400000|2022-03-17 08:40:00|8383.8|8382.9|8382.7|8381.8|8384.4|8383.2|8380.7|8379.4|594
1647506700000|2022-03-17 08:45:00|8382.6|8381.7|8382|8380.5|8383.4|8382|8380.4|8379.2|592
1647507000000|2022-03-17 08:50:00|8382.1|8380.6|8381.9|8380.4|8383|8381.8|8381|8379.5|538
1647507300000|2022-03-17 08:55:00|8382|8380.5|8386.4|8384.9|8388.8|8387.5|8380.7|8379.2|596
1647507600000|2022-03-17 09:00:00|8386.1|8384.6|8382.8|8381.3|8386.5|8385.1|8381.6|8380.3|596
1647507900000|2022-03-17 09:05:00|8382.9|8381.4|8384|8382.5|8384.6|8383.2|8381.1|8379.9|523
1647508200000|2022-03-17 09:10:00|8383.9|8382.4|8382.6|8381.1|8385.1|8383.9|8381.1|8379.6|581
1647508500000|2022-03-17 09:15:00|8382.5|8381|8380.9|8379.4|8383.1|8381.6|8380.2|8378.8|516
1647508800000|2022-03-17 09:20:00|8381|8379.5|8382.6|8381.1|8382.6|8381.4|8380.3|8379|475
1647509100000|2022-03-17 09:25:00|8382.7|8381.2|8382.8|8381.3|8383.3|8382|8380.9|8379.6|559
1647509400000|2022-03-17 09:30:00|8382.9|8381.4|8383.8|8382.3|8385.2|8383.8|8381.2|8379.9|631
1647509700000|2022-03-17 09:35:00|8383.9|8382.4|8382.4|8380.9|8386.4|8385.3|8382.1|8380.9|583
1647510000000|2022-03-17 09:40:00|8382.5|8381.5|8386.5|8385|8387.7|8386.4|8381.5|8380.3|507
1647510300000|2022-03-17 09:45:00|8386.6|8385.1|8385.5|8384|8387.4|8386.1|8383.8|8382.5|556
1647510600000|2022-03-17 09:50:00|8385.6|8384.1|8385.5|8384|8386.3|8385|8382|8380.7|510
1647510900000|2022-03-17 09:55:00|8385.4|8383.9|8391.9|8390.4|8392.3|8390.8|8384.8|8383.6|699
1647511200000|2022-03-17 10:00:00|8392|8390.5|8378.9|8377.4|8392.4|8390.9|8378.1|8376.6|1275
1647511500000|2022-03-17 10:05:00|8378.7|8377.2|8384.9|8383.4|8385.6|8384.2|8378.2|8376.7|920
1647511800000|2022-03-17 10:10:00|8385|8383.5|8383.5|8382|8385.1|8383.6|8380.8|8379.3|660
1647512100000|2022-03-17 10:15:00|8383.4|8381.9|8378.4|8376.9|8384.6|8383.4|8377|8375.6|626
1647512400000|2022-03-17 10:20:00|8378.3|8376.8|8380.7|8379.2|8382.1|8380.6|8375.9|8374.8|611
1647512700000|2022-03-17 10:25:00|8380.8|8379.3|8375.9|8374.4|8380.9|8379.4|8374.5|8373|567
1647513000000|2022-03-17 10:30:00|8375.8|8374.3|8375.7|8374.2|8377.2|8375.9|8374.8|8373.4|535
1647513300000|2022-03-17 10:35:00|8375.8|8374.3|8373.6|8372.1|8376|8374.6|8373.2|8372|424
1647513600000|2022-03-17 10:40:00|8373.5|8372|8374.6|8373.1|8375.1|8373.6|8372.6|8371.4|480
1647513900000|2022-03-17 10:45:00|8374.7|8373.2|8378.2|8376.7|8378.9|8377.4|8374.6|8373.1|433
1647514200000|2022-03-17 10:50:00|8378.1|8376.6|8380.9|8379.4|8381.1|8379.9|8375.6|8374.4|465
1647514500000|2022-03-17 10:55:00|8380.6|8379.7|8379.2|8377.7|8382.1|8380.9|8377.5|8376.1|547
1647514800000|2022-03-17 11:00:00|8379|8377.5|8377.5|8376|8380.6|8379.3|8376.9|8375.6|586
1647515100000|2022-03-17 11:05:00|8377.6|8376.1|8380.4|8378.9|8381|8379.5|8376.7|8375.5|443
1647515400000|2022-03-17 11:10:00|8380.5|8379|8380.6|8379.1|8382|8380.7|8378.4|8377.2|490
1647515700000|2022-03-17 11:15:00|8380.5|8379|8378.7|8377.2|8380.6|8379.3|8378.3|8377|367
1647516000000|2022-03-17 11:20:00|8378.5|8377.6|8376.2|8375.3|8379.4|8378.2|8376|8374.9|335
1647516300000|2022-03-17 11:25:00|8376.5|8375|8376.4|8374.9|8377.3|8376.1|8374|8372.8|454
1647516600000|2022-03-17 11:30:00|8376.1|8375.2|8374.7|8373.8|8376.8|8375.6|8372.8|8371.5|446
1647516900000|2022-03-17 11:35:00|8374.8|8373.9|8372.2|8370.7|8375.9|8374.6|8371|8369.7|490
1647517200000|2022-03-17 11:40:00|8372.3|8370.8|8372.6|8371.1|8373.3|8371.9|8371.6|8370.1|525
1647517500000|2022-03-17 11:45:00|8372.5|8371|8374.4|8372.9|8375.1|8373.9|8371.4|8370.3|543
1647517800000|2022-03-17 11:50:00|8374.3|8372.8|8371.7|8370.8|8374.8|8373.6|8371.2|8370|492
1647518100000|2022-03-17 11:55:00|8371.6|8370.7|8376.1|8365.4|8376.3|8370.7|8368.2|8364.1|663
1647518400000|2022-03-17 12:00:00|8373.1|8365.6|8415.5|8414|8420|8418.2|8373.1|8365.4|1814
1647518700000|2022-03-17 12:05:00|8415.9|8414.4|8425|8423.5|8425.6|8424.1|8415.5|8414|1174
1647519000000|2022-03-17 12:10:00|8424.9|8423.4|8425|8423.5|8436.2|8434.7|8424.3|8422.8|1167
1647519300000|2022-03-17 12:15:00|8425.1|8423.6|8425.8|8424.3|8428.6|8427.1|8423.4|8421.9|863
1647519600000|2022-03-17 12:20:00|8425.3|8423.8|8423.2|8422.3|8426.2|8424.9|8421.1|8419.6|866
1647519900000|2022-03-17 12:25:00|8423.8|8422.4|8427.2|8421|8428.6|8427.1|8423.4|8420.8|895
1647520200000|2022-03-17 12:30:00|8426.2|8422.3|8422.2|8420.7|8427.9|8424.8|8421.7|8420.2|826
1647520500000|2022-03-17 12:35:00|8422.1|8420.6|8429.3|8427.8|8431.2|8429.8|8421.3|8419.9|651
1647520800000|2022-03-17 12:40:00|8429.6|8428.1|8433.4|8431.9|8434.5|8433|8427.6|8426.1|745
1647521100000|2022-03-17 12:45:00|8433.7|8432.2|8437|8435.5|8437.7|8436.2|8433.5|8432|646
1647521400000|2022-03-17 12:50:00|8436.9|8435.4|8437.4|8435.9|8439.6|8438.2|8434.8|8433.3|770
1647521700000|2022-03-17 12:55:00|8437.5|8436|8432.9|8431.4|8438.1|8436.6|8431.2|8429.7|730
1647522000000|2022-03-17 13:00:00|8433|8431.5|8435.3|8433.8|8438.1|8436.6|8432.6|8431.1|644
1647522300000|2022-03-17 13:05:00|8435.2|8433.7|8429.1|8427.6|8435.6|8434.1|8428.1|8426.9|592
1647522600000|2022-03-17 13:10:00|8428.9|8428|8432.1|8430.6|8432.7|8431.2|8428.8|8427.3|419
1647522900000|2022-03-17 13:15:00|8432.2|8430.7|8431.3|8429.8|8432.2|8430.7|8428|8426.8|581
1647523200000|2022-03-17 13:20:00|8430.9|8430|8437|8435.5|8437.1|8435.9|8429.7|8428.4|505
1647523500000|2022-03-17 13:25:00|8437.1|8435.6|8438.6|8437.1|8438.7|8437.3|8433.3|8431.8|675
1647523800000|2022-03-17 13:30:00|8439|8437.5|8442.2|8440.7|8442.3|8440.8|8436.3|8434.8|597
1647524100000|2022-03-17 13:35:00|8442.3|8440.8|8440.1|8438.6|8444.6|8443.1|8439.7|8438.2|762
1647524400000|2022-03-17 13:40:00|8440|8438.5|8440.8|8439.3|8444.1|8442.6|8438.9|8437.7|756
1647524700000|2022-03-17 13:45:00|8440.7|8439.2|8443.5|8442|8447.3|8445.8|8440.6|8439.1|809
1647525000000|2022-03-17 13:50:00|8443.6|8442.1|8440|8438.5|8444|8442.5|8439.4|8437.9|693
1647525300000|2022-03-17 13:55:00|8440.1|8438.6|8440|8438.5|8440.6|8439.2|8437.3|8436|902
1647525600000|2022-03-17 14:00:00|8440.1|8438.6|8439.9|8438.4|8443|8441.5|8438.6|8437.1|637
1647525900000|2022-03-17 14:05:00|8439.8|8438.3|8444.2|8442.7|8445.3|8443.8|8439.7|8438.2|635
1647526200000|2022-03-17 14:10:00|8444.1|8442.6|8448.7|8447.2|8450.5|8449|8444|8442.5|614
1647526500000|2022-03-17 14:15:00|8448.6|8447.1|8451.9|8450.4|8452.1|8451|8446.7|8445.2|544
1647526800000|2022-03-17 14:20:00|8452|8450.5|8453.2|8451.7|8454.8|8453.4|8451.6|8450.3|520
1647527100000|2022-03-17 14:25:00|8453.3|8451.8|8452.1|8450.6|8453.9|8452.4|8449.9|8448.4|559
1647527400000|2022-03-17 14:30:00|8452.2|8450.7|8452.6|8451.1|8453.6|8452.7|8449.2|8447.8|626
1647527700000|2022-03-17 14:35:00|8452.5|8451|8451.9|8450.4|8452.9|8451.5|8449.4|8447.9|510
1647528000000|2022-03-17 14:40:00|8452|8450.5|8448.6|8447.1|8452.3|8451.1|8446.1|8444.6|717
1647528300000|2022-03-17 14:45:00|8448.5|8447|8444.8|8443.3|8448.5|8447|8443|8441.5|728
1647528600000|2022-03-17 14:50:00|8445|8443.5|8448.2|8446.7|8448.6|8447.6|8444.8|8443.3|630
1647528900000|2022-03-17 14:55:00|8448.3|8446.8|8446.1|8444.6|8448.9|8447.5|8445.4|8443.9|680
1647529200000|2022-03-17 15:00:00|8446.2|8444.7|8450.9|8450|8451.4|8450|8444.7|8443.2|684
1647529500000|2022-03-17 15:05:00|8451|8450.1|8449.2|8447.7|8452|8450.5|8447.4|8445.9|550
1647529800000|2022-03-17 15:10:00|8449.3|8447.8|8448.4|8446.9|8449.8|8448.3|8447|8445.5|500
1647530100000|2022-03-17 15:15:00|8448.3|8446.8|8448.3|8446.8|8449.8|8448.3|8447.1|8445.6|429
1647530400000|2022-03-17 15:20:00|8448.4|8446.9|8450.2|8448.7|8451.6|8450.3|8447.2|8445.7|528
1647530700000|2022-03-17 15:25:00|8450|8448.5|8450.5|8449|8450.7|8449.4|8448.7|8447.5|548
1647531000000|2022-03-17 15:30:00|8450.4|8449.5|8449.9|8448.4|8452.2|8450.7|8449.1|8448|519
1647531300000|2022-03-17 15:35:00|8449.8|8448.3|8448.6|8447.1|8449.8|8448.4|8446.6|8445.3|534
1647531600000|2022-03-17 15:40:00|8448.7|8447.2|8446|8444.5|8449.1|8447.9|8444.7|8443.4|658
1647531900000|2022-03-17 15:45:00|8445.9|8444.4|8442.7|8441.2|8446.9|8445.7|8441.5|8440|738
1647532200000|2022-03-17 15:50:00|8442.8|8441.3|8442.1|8440.6|8443.9|8442.4|8441|8439.5|655
1647532500000|2022-03-17 15:55:00|8442.2|8440.7|8444.3|8442.8|8446.2|8444.8|8441.2|8439.9|1192
1647532800000|2022-03-17 16:00:00|8444.2|8442.7|8448.7|8447.2|8448.9|8447.6|8442.5|8441.3|922
1647533100000|2022-03-17 16:05:00|8448.8|8447.3|8446.1|8444.6|8449.7|8448.3|8445.8|8444.3|625
1647533400000|2022-03-17 16:10:00|8446.2|8444.7|8447|8445.5|8448.4|8447|8445.2|8443.9|507
1647533700000|2022-03-17 16:15:00|8447.1|8445.6|8446.6|8445.1|8447.8|8446.6|8445.6|8444.5|372
1647534000000|2022-03-17 16:20:00|8446.5|8445|8443.3|8442.4|8446.7|8445.5|8442.1|8441|483
1647534300000|2022-03-17 16:25:00|8443.6|8442.1|8447.6|8446.1|8448.2|8446.7|8443.2|8442|435
1647534600000|2022-03-17 16:30:00|8447.5|8446|8448.2|8446.7|8449|8447.5|8446.5|8445|468
1647534900000|2022-03-17 16:35:00|8448|8446.5|8443.8|8442.3|8448.6|8447.1|8443.8|8442.3|444
1647535200000|2022-03-17 16:40:00|8443.9|8442.4|8444.4|8442.9|8444.9|8443.5|8442.6|8441.1|379
1647535500000|2022-03-17 16:45:00|8444.3|8442.8|8443.3|8441.8|8444.8|8443.4|8442.4|8441|378
1647535800000|2022-03-17 16:50:00|8443.4|8441.9|8443.6|8442.1|8444.6|8443.2|8442.6|8441.2|346
1647536100000|2022-03-17 16:55:00|8443.5|8442|8452|8450.5|8453|8451.7|8443.5|8442|595
1647536400000|2022-03-17 17:00:00|8452.1|8450.6|8454.8|8453.9|8456.7|8455.4|8451.6|8450.1|601
1647536700000|2022-03-17 17:05:00|8454.9|8454|8455.1|8454.2|8456.2|8455|8454.1|8452.9|385
1647537000000|2022-03-17 17:10:00|8455.2|8454.3|8454.6|8453.7|8456.5|8455.3|8454.5|8453.3|371
1647537300000|2022-03-17 17:15:00|8454.7|8453.8|8456.3|8454.8|8457.5|8456|8454.6|8453.3|352
1647537600000|2022-03-17 17:20:00|8456.4|8454.9|8457.3|8455.8|8458.8|8457.3|8456.2|8454.9|370
1647537900000|2022-03-17 17:25:00|8457.2|8455.7|8455.4|8453.9|8457.3|8455.8|8454.2|8452.9|337
1647538200000|2022-03-17 17:30:00|8455.5|8454|8455.1|8453.6|8455.6|8454.1|8453.7|8452.6|297
1647538500000|2022-03-17 17:35:00|8455|8453.5|8453.3|8451.8|8455.6|8454.1|8453.1|8451.6|322
1647538800000|2022-03-17 17:40:00|8453.1|8451.6|8451.4|8449.9|8453.9|8452.5|8450.4|8448.9|336
1647539100000|2022-03-17 17:45:00|8451.3|8449.8|8452.1|8450.6|8453.3|8451.8|8450.4|8448.9|385
1647539400000|2022-03-17 17:50:00|8452.2|8450.7|8450.8|8449.3|8453.6|8452.1|8450.6|8449.1|261
1647539700000|2022-03-17 17:55:00|8450.7|8449.2|8450.3|8448.8|8450.9|8449.4|8448.7|8447.2|427
1647540000000|2022-03-17 18:00:00|8450.2|8448.7|8448.7|8447.2|8450.6|8449.1|8448.1|8446.6|406
1647540300000|2022-03-17 18:05:00|8448.8|8447.3|8448.4|8446.9|8449.3|8447.8|8446.8|8445.3|418
1647540600000|2022-03-17 18:10:00|8448.5|8447|8446.4|8444.9|8448.5|8447.2|8445.7|8444.2|349
1647540900000|2022-03-17 18:15:00|8446.3|8444.8|8446.5|8445|8447.9|8447|8445.5|8444.4|359
1647541200000|2022-03-17 18:20:00|8446.4|8444.9|8445.7|8444.2|8447.4|8445.9|8445.3|8443.8|358
1647541500000|2022-03-17 18:25:00|8445.8|8444.3|8444.2|8442.7|8446.2|8444.9|8444.1|8442.6|377
1647541800000|2022-03-17 18:30:00|8444.3|8442.8|8443.1|8441.6|8444.4|8443.1|8443|8441.5|367
1647542100000|2022-03-17 18:35:00|8443.2|8441.7|8443.3|8441.8|8444|8442.5|8442.7|8441.4|292
1647542400000|2022-03-17 18:40:00|8443.2|8441.7|8441.3|8439.8|8443.4|8441.9|8440.8|8439.3|232
1647542700000|2022-03-17 18:45:00|8441.4|8439.9|8440.5|8439|8442.2|8440.7|8440.1|8438.8|240
1647543000000|2022-03-17 18:50:00|8440.6|8439.1|8439.9|8438.4|8442.4|8441.1|8439.6|8438.1|283
1647543300000|2022-03-17 18:55:00|8439.7|8438.2|8439.7|8438.2|8440.3|8439.1|8437.8|8436.3|422
1647543600000|2022-03-17 19:00:00|8439.6|8438.1|8440.3|8438.8|8441.2|8439.7|8438.4|8436.9|307
1647543900000|2022-03-17 19:05:00|8440|8439.1|8439.7|8438.2|8440.8|8439.5|8439|8437.6|331
1647544200000|2022-03-17 19:10:00|8439.8|8438.3|8439.9|8438.4|8440.9|8439.6|8438.7|8437.2|286
1647544500000|2022-03-17 19:15:00|8439.8|8438.3|8440.3|8438.8|8440.8|8439.5|8438.8|8437.3|350
1647544800000|2022-03-17 19:20:00|8440.1|8438.6|8439.3|8438.4|8440.5|8439|8438.5|8437.3|219
1647545100000|2022-03-17 19:25:00|8439.6|8438.1|8439.9|8438.4|8440.8|8439.5|8439.2|8437.8|238
1647545400000|2022-03-17 19:30:00|8440|8438.5|8439.8|8438.3|8441.1|8439.7|8439.3|8438|239
1647545700000|2022-03-17 19:35:00|8439.5|8438.6|8439.5|8438|8439.8|8438.6|8438.2|8436.9|281
1647546000000|2022-03-17 19:40:00|8439.6|8438.1|8439.3|8437.8|8439.8|8438.3|8438.9|8437.4|241
1647546300000|2022-03-17 19:45:00|8439.4|8437.9|8438|8436.5|8439.5|8438|8437.9|8436.4|316
1647546600000|2022-03-17 19:50:00|8438.1|8436.6|8438.9|8437.4|8439|8437.7|8438|8436.5|235
1647546900000|2022-03-17 19:55:00|8439|8437.5|8438.1|8436.6|8439.5|8438.2|8437.6|8436.4|511
1647547200000|2022-03-17 20:00:00|8438.2|8436.7|8437.7|8436.2|8439.4|8437.9|8436.5|8435|490
1647547500000|2022-03-17 20:05:00|8437.8|8436.3|8436.9|8435.4|8437.9|8436.4|8435.8|8434.3|275
1647547800000|2022-03-17 20:10:00|8436.8|8435.3|8437.3|8435.8|8437.6|8436.3|8436.6|8435.2|154
1647548100000|2022-03-17 20:15:00|8437.4|8435.9|8436.5|8435|8437.6|8436.3|8436.5|8435|125
1647548400000|2022-03-17 20:20:00|8436.4|8434.9|8437.5|8436|8437.9|8436.6|8435.8|8434.3|216
1647548700000|2022-03-17 20:25:00|8437.4|8435.9|8436.4|8434.9|8437.6|8436.3|8435.7|8434.2|235
1647549000000|2022-03-17 20:30:00|8436.3|8434.8|8435.9|8434.4|8436.7|8435.2|8435.7|8434.2|208
1647549300000|2022-03-17 20:35:00|8436.1|8434.6|8435.1|8433.6|8436.2|8434.7|8434.9|8433.4|275
1647549600000|2022-03-17 20:40:00|8435.2|8433.7|8435.5|8434|8436.4|8435|8434|8432.5|202
1647549900000|2022-03-17 20:45:00|8435.6|8434.1|8435|8433.5|8436.3|8434.8|8434.7|8433.2|206
1647550200000|2022-03-17 20:50:00|8434.7|8433.2|8435.6|8433.1|8436.4|8434.9|8434.6|8432.8|244
1647550500000|2022-03-17 20:55:00|8435.5|8433|8438.8|8431.3|8442|8435.3|8434.3|8430.1|448
1647550800000|2022-03-17 21:00:00|8440.7|8429.9|8441.1|8430.2|8442.7|8431.7|8437.8|8427.8|74
1647551100000|2022-03-17 21:05:00|8440.9|8430.5|8440.9|8430.7|8441.6|8432.5|8439.6|8430.3|119
1647551400000|2022-03-17 21:10:00|8443.3|8432.3|8440.2|8433.4|8446.8|8435.8|8437.9|8427.3|261
1647551700000|2022-03-17 21:15:00|8439.8|8433.5|8438.5|8431.5|8444.8|8434.1|8436.6|8427.6|177
1647552000000|2022-03-17 21:20:00|8438.7|8431.4|8436.3|8432.1|8443.7|8433|8436.3|8430.7|189
1647552300000|2022-03-17 21:25:00|8436|8433.5|8437.6|8431.4|8442|8434.5|8436|8430.8|157
1647552600000|2022-03-17 21:30:00|8438.5|8430.6|8437.1|8431.2|8443.1|8432.1|8435.2|8429.4|167
1647552900000|2022-03-17 21:35:00|8436.8|8431.5|8435.7|8431.3|8437.1|8431.9|8435.1|8430.7|108
1647553200000|2022-03-17 21:40:00|8437.1|8431.7|8436.7|8430.8|8441.7|8432.5|8435.4|8427.1|155
1647553500000|2022-03-17 21:45:00|8436.5|8430.4|8436.9|8430.7|8438|8431.7|8435.4|8425.5|182
1647553800000|2022-03-17 21:50:00|8437|8430.8|8437.1|8432|8442.7|8432|8434.9|8428.9|178
1647554100000|2022-03-17 21:55:00|8437.7|8430.9|8438.5|8430.9|8443.1|8432.5|8436.4|8429.2|230
1647554400000|2022-03-17 22:00:00|8438.9|8430.4|8437.8|8433.2|8444.7|8433.8|8436.8|8429.5|491
1647554700000|2022-03-17 22:05:00|8437.9|8433.3|8436.7|8434|8438.8|8434.4|8435.9|8432.3|376
1647555000000|2022-03-17 22:10:00|8436.6|8434.1|8435.9|8433.4|8439.1|8434.7|8435.5|8432.6|323
1647555300000|2022-03-17 22:15:00|8436|8432.9|8437.9|8434.8|8438.9|8435.8|8435.4|8432.8|365
1647555600000|2022-03-17 22:20:00|8438|8435.3|8436.8|8434.2|8439.3|8435.3|8435.7|8432.7|452
1647555900000|2022-03-17 22:25:00|8436.7|8434|8433.1|8430.4|8437.7|8435.3|8432.9|8430.4|628
1647556200000|2022-03-17 22:30:00|8433|8430.5|8433.6|8430.5|8434.6|8432.6|8432.2|8429.5|393
1647556500000|2022-03-17 22:35:00|8433.3|8430.6|8433.5|8430.5|8435.9|8433.3|8432.9|8430|281
1647556800000|2022-03-17 22:40:00|8433.4|8430.8|8433.7|8430.9|8434.6|8432.1|8432.9|8430|238
1647557100000|2022-03-17 22:45:00|8433.8|8430.8|8435.7|8433.4|8437|8434.5|8433.4|8430.7|321
1647557400000|2022-03-17 22:50:00|8435.8|8433.3|8435.1|8432.6|8437.4|8434.4|8434.2|8431.3|314
1647557700000|2022-03-17 22:55:00|8435|8432.7|8437.6|8434.1|8438.1|8435|8434.2|8431.3|499
1647558000000|2022-03-17 23:00:00|8436.6|8433.5|8434.9|8433.4|8437|8434.8|8434.1|8431.5|449
1647558300000|2022-03-17 23:05:00|8434.8|8433.3|8432.6|8430.1|8435.9|8433.4|8431.9|8429.8|400
1647558600000|2022-03-17 23:10:00|8432.9|8430|8434.3|8431.7|8435|8432.6|8430.8|8428.9|415
1647558900000|2022-03-17 23:15:00|8433.7|8432.2|8434.6|8433.1|8435.2|8433.7|8433.7|8432.2|190
1647559200000|2022-03-17 23:20:00|8434.5|8433|8433.1|8431.6|8434.7|8433.2|8433|8431.5|134
1647559500000|2022-03-17 23:25:00|8433|8431.5|8434|8432.5|8434|8432.5|8432.3|8430.8|157
1647559800000|2022-03-17 23:30:00|8434.1|8432.6|8434.2|8432.7|8434.4|8432.9|8433|8431.4|180
1647560100000|2022-03-17 23:35:00|8434.1|8432.6|8434.7|8433.2|8435.5|8434|8434.1|8432.6|223
1647560400000|2022-03-17 23:40:00|8434.6|8433.1|8434.8|8433.3|8435.1|8433.6|8434.3|8432.8|242
1647560700000|2022-03-17 23:45:00|8434.6|8433.1|8435.1|8433.6|8435.4|8433.9|8434.6|8433.1|235
1647561000000|2022-03-17 23:50:00|8435|8433.5|8435.1|8433.6|8436.1|8434.6|8434.5|8433|271
1647561300000|2022-03-17 23:55:00|8435|8433.5|8435.5|8434|8436.8|8435.3|8434.3|8432.8|276
1647561600000|2022-03-18 00:00:00|8435.3|8433.8|8436.9|8435.4|8438.3|8436.8|8433.3|8431.8|486
1647561900000|2022-03-18 00:05:00|8437|8435.5|8431.4|8429.9|8437.3|8435.8|8429.2|8427.7|542
1647562200000|2022-03-18 00:10:00|8431.5|8430|8434|8432.5|8436.6|8435.1|8430.8|8429.3|537
1647562500000|2022-03-18 00:15:00|8433.9|8432.4|8435.3|8433.8|8435.4|8433.9|8432.8|8431.3|402
1647562800000|2022-03-18 00:20:00|8435.2|8433.7|8436.7|8435.2|8438.4|8436.9|8434.4|8432.9|483
1647563100000|2022-03-18 00:25:00|8436.6|8435.1|8435.2|8433.7|8436.6|8435.3|8434.5|8433|384
1647563400000|2022-03-18 00:30:00|8435.3|8433.8|8436|8434.5|8436.7|8435.2|8435.3|8433.8|293
1647563700000|2022-03-18 00:35:00|8436.1|8434.6|8436|8434.5|8436.6|8435.1|8435.1|8433.6|245
1647564000000|2022-03-18 00:40:00|8435.9|8434.4|8436.3|8434.8|8436.7|8435.2|8435.4|8433.9|217
1647564300000|2022-03-18 00:45:00|8436.4|8434.9|8436.1|8434.6|8437.5|8436|8435.3|8433.8|225
1647564600000|2022-03-18 00:50:00|8436.2|8434.7|8437.7|8436.2|8437.8|8436.3|8434.7|8433.2|341
1647564900000|2022-03-18 00:55:00|8437.8|8436.3|8434.5|8433|8438.6|8437.1|8434.4|8432.9|383
1647565200000|2022-03-18 01:00:00|8434.6|8433.1|8433|8431.5|8436.4|8434.9|8432.4|8430.9|422
1647565500000|2022-03-18 01:05:00|8433.1|8431.6|8432.3|8430.8|8433.1|8431.6|8431.1|8429.8|316
1647565800000|2022-03-18 01:10:00|8432.4|8430.9|8433.9|8432.4|8434|8432.5|8430.3|8428.8|371
1647566100000|2022-03-18 01:15:00|8433.8|8432.3|8432.8|8431.3|8434.3|8432.8|8432.2|8430.7|309
1647566400000|2022-03-18 01:20:00|8432.7|8431.2|8430|8429.1|8433|8431.5|8429.1|8427.6|244
1647566700000|2022-03-18 01:25:00|8429.9|8429|8430.3|8428.8|8431.1|8429.6|8429.5|8428.3|416
1647567000000|2022-03-18 01:30:00|8430.2|8428.7|8429.1|8427.6|8431.1|8429.6|8428.3|8427.1|525
1647567300000|2022-03-18 01:35:00|8429.2|8427.7|8427.6|8426.1|8429.5|8428|8427.3|8425.8|364
1647567600000|2022-03-18 01:40:00|8427.7|8426.2|8425.6|8424.7|8428.1|8426.6|8425.5|8424.2|331
1647567900000|2022-03-18 01:45:00|8425.5|8424.6|8426.2|8424.7|8427.1|8425.7|8425.5|8424.3|238
1647568200000|2022-03-18 01:50:00|8426.3|8424.8|8425.3|8423.8|8426.3|8424.8|8425|8423.5|241
1647568500000|2022-03-18 01:55:00|8425.4|8423.9|8425.2|8423.7|8425.4|8423.9|8423.6|8422.5|222
1647568800000|2022-03-18 02:00:00|8425.1|8423.6|8427.5|8426|8427.9|8426.6|8424.8|8423.3|315
1647569100000|2022-03-18 02:05:00|8427.6|8426.1|8425.7|8424.2|8427.6|8426.1|8425.7|8424.2|252
1647569400000|2022-03-18 02:10:00|8425.8|8424.3|8425|8423.5|8426.8|8425.3|8423.9|8422.4|265
1647569700000|2022-03-18 02:15:00|8424.9|8423.4|8424.5|8423|8425.1|8423.6|8423.2|8421.7|242
1647570000000|2022-03-18 02:20:00|8424.6|8423.1|8425.1|8423.6|8425.4|8423.9|8423.4|8421.9|223
1647570300000|2022-03-18 02:25:00|8425.2|8423.7|8425.2|8423.7|8425.5|8424|8424.4|8422.9|164
1647570600000|2022-03-18 02:30:00|8425.1|8423.6|8425.3|8423.8|8426.6|8425.3|8424.8|8423.3|209
1647570900000|2022-03-18 02:35:00|8425.2|8423.7|8424.3|8422.8|8425.4|8423.9|8424|8422.6|215
1647571200000|2022-03-18 02:40:00|8424.4|8422.9|8425.2|8423.7|8425.6|8424.1|8424|8422.8|218
1647571500000|2022-03-18 02:45:00|8425.1|8423.6|8424.8|8423.3|8426.4|8424.9|8424.6|8423.3|188
1647571800000|2022-03-18 02:50:00|8424.7|8423.2|8425.2|8423.7|8425.5|8424|8424.2|8422.8|229
1647572100000|2022-03-18 02:55:00|8425.3|8423.8|8425.8|8424.3|8426.2|8424.8|8424.2|8422.9|341
1647572400000|2022-03-18 03:00:00|8425.7|8424.2|8426|8424.5|8426.9|8425.6|8425|8423.5|371
1647572700000|2022-03-18 03:05:00|8425.9|8424.4|8425.4|8423.9|8426.1|8424.6|8424.9|8423.4|179
1647573000000|2022-03-18 03:10:00|8425.2|8423.7|8425.1|8423.6|8425.2|8423.7|8424|8422.5|209
1647573300000|2022-03-18 03:15:00|8425|8423.5|8423.8|8422.3|8425.3|8423.8|8423.1|8421.6|223
1647573600000|2022-03-18 03:20:00|8423.7|8422.2|8423.6|8422.1|8424.2|8422.8|8423.2|8421.7|251
1647573900000|2022-03-18 03:25:00|8423.5|8422|8424.5|8423|8425.2|8423.7|8422.7|8421.2|205
1647574200000|2022-03-18 03:30:00|8424.4|8422.9|8425.2|8423.7|8425.3|8423.8|8424|8422.6|188
1647574500000|2022-03-18 03:35:00|8425.3|8423.8|8425.1|8423.6|8425.3|8423.8|8424.1|8422.6|211
1647574800000|2022-03-18 03:40:00|8425|8423.5|8425.7|8424.2|8426|8424.6|8424.9|8423.4|194
1647575100000|2022-03-18 03:45:00|8425.8|8424.3|8425.2|8423.7|8426.1|8424.6|8424.7|8423.2|238
1647575400000|2022-03-18 03:50:00|8425.3|8423.8|8423.5|8422|8425.4|8423.9|8423.4|8421.9|144
1647575700000|2022-03-18 03:55:00|8423.6|8422.1|8423.5|8422|8423.9|8422.4|8423|8421.7|193
1647576000000|2022-03-18 04:00:00|8423.6|8422.1|8423.6|8422.1|8424.2|8422.7|8423.2|8421.7|211
1647576300000|2022-03-18 04:05:00|8423.5|8422|8424.5|8423|8425|8423.5|8423.5|8422|203
1647576600000|2022-03-18 04:10:00|8424.6|8423.1|8424|8422.5|8424.9|8423.5|8423.9|8422.4|173
1647576900000|2022-03-18 04:15:00|8423.9|8422.4|8424.6|8423.1|8425.2|8424|8423.7|8422.2|139
1647577200000|2022-03-18 04:20:00|8424.7|8423.2|8425.4|8423.9|8426.1|8424.8|8424.5|8423|283
1647577500000|2022-03-18 04:25:00|8425.5|8424|8425.4|8423.9|8426|8424.7|8425.1|8423.8|177
1647577800000|2022-03-18 04:30:00|8425.5|8424|8423.3|8421.8|8425.6|8424.1|8423.3|8421.8|185
1647578100000|2022-03-18 04:35:00|8423.2|8421.7|8424.5|8423|8424.9|8423.8|8423.2|8421.7|208
1647578400000|2022-03-18 04:40:00|8424.6|8423.1|8424.4|8422.9|8425.1|8423.6|8424.1|8422.6|161
1647578700000|2022-03-18 04:45:00|8424.5|8423|8423.1|8421.6|8424.7|8423.2|8423|8421.5|165
1647579000000|2022-03-18 04:50:00|8423|8421.5|8421.7|8420.2|8423.4|8421.9|8421.6|8420.1|168
1647579300000|2022-03-18 04:55:00|8421.6|8420.1|8421.1|8420.2|8421.7|8420.4|8420.6|8419.7|185
1647579600000|2022-03-18 05:00:00|8421.2|8420.3|8421.7|8420.2|8421.8|8420.6|8421|8419.8|189
1647579900000|2022-03-18 05:05:00|8421.8|8420.3|8421.6|8420.1|8422.1|8420.6|8421|8419.8|189
1647580200000|2022-03-18 05:10:00|8421.3|8420.4|8421.7|8420.2|8421.8|8420.4|8420.8|8419.6|172
1647580500000|2022-03-18 05:15:00|8421.8|8420.3|8421.3|8419.8|8422.1|8420.7|8420.8|8419.6|223
1647580800000|2022-03-18 05:20:00|8421.2|8419.7|8421.9|8420.4|8422.1|8420.7|8420.9|8419.6|219
1647581100000|2022-03-18 05:25:00|8422|8420.5|8421.6|8420.1|8422.5|8421.1|8421.3|8419.8|205
1647581400000|2022-03-18 05:30:00|8421.7|8420.2|8421.9|8420.4|8422.7|8421.3|8421.6|8420.1|244
1647581700000|2022-03-18 05:35:00|8422|8420.5|8422.2|8420.7|8422.6|8421.1|8421.4|8420.2|213
1647582000000|2022-03-18 05:40:00|8422.1|8420.6|8421.6|8420.1|8422.2|8421|8421.2|8420|221
1647582300000|2022-03-18 05:45:00|8421.7|8420.2|8421.9|8420.4|8422.5|8421|8421.6|8420.1|116
1647582600000|2022-03-18 05:50:00|8421.8|8420.3|8420.7|8419.2|8421.9|8420.4|8420.4|8419.2|202
1647582900000|2022-03-18 05:55:00|8420.6|8419.1|8420.7|8419.2|8420.8|8419.5|8419.6|8418.2|220
1647583200000|2022-03-18 06:00:00|8420.6|8419.1|8421.6|8420.1|8421.7|8420.4|8420.5|8419.1|177
1647583500000|2022-03-18 06:05:00|8421.5|8420|8421.7|8420.2|8423.9|8422.5|8421.1|8419.8|270
1647583800000|2022-03-18 06:10:00|8421.8|8420.3|8419.2|8417.7|8421.9|8420.5|8417.7|8416.5|317
1647584100000|2022-03-18 06:15:00|8419.1|8417.6|8418.8|8417.3|8419.5|8418|8417.8|8416.4|215
1647584400000|2022-03-18 06:20:00|8418.7|8417.2|8423|8421.5|8423.1|8421.8|8418.4|8416.9|302
1647584700000|2022-03-18 06:25:00|8423.1|8421.6|8421.5|8420|8424|8422.6|8421.3|8420|339
1647585000000|2022-03-18 06:30:00|8421.6|8420.1|8426|8424.5|8426.6|8425.1|8421.1|8419.6|409
1647585300000|2022-03-18 06:35:00|8426.1|8424.6|8425.4|8423.9|8426.1|8424.6|8424.1|8422.6|327
1647585600000|2022-03-18 06:40:00|8425.3|8423.8|8426.4|8424.9|8427.3|8425.8|8424.8|8423.4|273
1647585900000|2022-03-18 06:45:00|8426.3|8424.8|8424.1|8422.6|8427.1|8425.6|8423.2|8421.7|277
1647586200000|2022-03-18 06:50:00|8424|8422.5|8423.3|8421.8|8424.9|8423.4|8422.1|8420.6|373
1647586500000|2022-03-18 06:55:00|8423.2|8421.7|8422.7|8421.2|8423.7|8422.2|8422|8420.5|255
1647586800000|2022-03-18 07:00:00|8422.9|8421.4|8425.3|8423.8|8426.6|8425.1|8422.8|8421.3|476
1647587100000|2022-03-18 07:05:00|8425.2|8423.7|8425.9|8424.4|8427|8425.7|8424.3|8423.2|552
1647587400000|2022-03-18 07:10:00|8425.8|8424.3|8426.4|8424.9|8427.8|8426.3|8423.7|8422.3|505
1647587700000|2022-03-18 07:15:00|8426.5|8425|8425.4|8423.9|8428.8|8427.3|8425.4|8423.9|471
1647588000000|2022-03-18 07:20:00|8425.3|8423.8|8428.1|8426.6|8428.2|8426.7|8424.2|8422.8|504
1647588300000|2022-03-18 07:25:00|8428.2|8426.7|8426.8|8425.3|8428.6|8427.2|8425.8|8424.5|517
1647588600000|2022-03-18 07:30:00|8426.9|8425.4|8425.8|8424.3|8426.9|8425.5|8423.9|8422.6|469
1647588900000|2022-03-18 07:35:00|8425.5|8424.6|8425.3|8423.8|8426.9|8425.7|8423.5|8422.4|449
1647589200000|2022-03-18 07:40:00|8425.4|8423.9|8425.3|8423.8|8427.8|8426.6|8423.1|8421.7|458
1647589500000|2022-03-18 07:45:00|8425.2|8423.7|8424|8422.5|8425.8|8424.4|8422.7|8421.4|523
1647589800000|2022-03-18 07:50:00|8423.8|8422.3|8420.8|8419.3|8424|8422.8|8420.4|8419.2|454
1647590100000|2022-03-18 07:55:00|8420.9|8419.4|8422.2|8420.7|8422.4|8421.4|8419.9|8418.6|411
1647590400000|2022-03-18 08:00:00|8422.3|8420.8|8422|8420.5|8424.1|8422.6|8419.8|8418.5|616
1647590700000|2022-03-18 08:05:00|8422.1|8420.6|8419.2|8417.7|8423.1|8421.8|8418.9|8417.7|605
1647591000000|2022-03-18 08:10:00|8419.1|8417.6|8423.7|8422.2|8423.7|8422.2|8418|8416.8|551
1647591300000|2022-03-18 08:15:00|8423.6|8422.1|8419.7|8418.2|8424.8|8423.6|8418.7|8417.5|517
1647591600000|2022-03-18 08:20:00|8419.8|8418.3|8422|8420.5|8423.3|8421.9|8419.2|8418|432
1647591900000|2022-03-18 08:25:00|8422.1|8420.6|8416.6|8415.1|8422.1|8420.8|8415.8|8414.6|531
1647592200000|2022-03-18 08:30:00|8416.7|8415.2|8415.4|8413.9|8418.1|8416.8|8414.7|8413.7|610
1647592500000|2022-03-18 08:35:00|8415.1|8414.2|8421.4|8419.9|8422.1|8420.9|8415|8414|651
1647592800000|2022-03-18 08:40:00|8421.5|8420|8417.7|8416.2|8422.7|8421.4|8417.2|8416.1|500
1647593100000|2022-03-18 08:45:00|8417.8|8416.3|8420.3|8418.8|8422.7|8421.4|8416|8414.7|556
1647593400000|2022-03-18 08:50:00|8420.2|8418.7|8421.5|8420.6|8421.9|8420.7|8419.7|8418.5|473
1647593700000|2022-03-18 08:55:00|8421.6|8420.7|8418.8|8417.3|8421.7|8420.7|8417.9|8416.7|604
1647594000000|2022-03-18 09:00:00|8418.7|8417.2|8421.4|8419.9|8421.7|8420.3|8417.6|8416.1|422
1647594300000|2022-03-18 09:05:00|8421.5|8420|8423.3|8421.8|8423.8|8422.3|8420.5|8419.2|383
1647594600000|2022-03-18 09:10:00|8423.4|8421.9|8423|8421.5|8423.6|8422.3|8421.3|8420.1|428
1647594900000|2022-03-18 09:15:00|8422.9|8421.4|8424.7|8423.2|8426.9|8425.7|8422.6|8421.1|369
1647595200000|2022-03-18 09:20:00|8424.8|8423.3|8423.4|8421.9|8425.8|8424.6|8422.7|8421.3|351
1647595500000|2022-03-18 09:25:00|8423.5|8422|8424.7|8423.8|8426.5|8425.2|8423.4|8421.9|433
1647595800000|2022-03-18 09:30:00|8424.6|8423.7|8423|8421.5|8426.3|8424.8|8422.6|8420.7|652
1647596100000|2022-03-18 09:35:00|8422.9|8421.4|8424.3|8422.8|8425.1|8423.9|8421.2|8419.7|550
1647596400000|2022-03-18 09:40:00|8424.2|8422.7|8424|8423.1|8425.9|8424.6|8422.5|8421.1|430
1647596700000|2022-03-18 09:45:00|8423.9|8423|8422.2|8421.3|8425.8|8424.5|8422.2|8420.9|536
1647597000000|2022-03-18 09:50:00|8422.7|8421.2|8416.7|8415.2|8422.7|8421.4|8416|8414.8|527
1647597300000|2022-03-18 09:55:00|8416.4|8415.5|8416.5|8415|8419.7|8418.5|8416.1|8414.9|628
1647597600000|2022-03-18 10:00:00|8416.6|8415.1|8414|8412.5|8416.8|8415.4|8412.6|8411.3|586
1647597900000|2022-03-18 10:05:00|8414.1|8412.6|8414.2|8412.7|8414.8|8413.3|8410.5|8409.3|465
1647598200000|2022-03-18 10:10:00|8414.1|8412.6|8412.5|8411|8414.5|8413.4|8411.8|8410.3|455
1647598500000|2022-03-18 10:15:00|8412.3|8410.8|8412.9|8411.4|8414|8412.9|8411|8409.8|491
1647598800000|2022-03-18 10:20:00|8412.8|8411.3|8412.1|8410.6|8414.4|8413.3|8411.5|8410.3|475
1647599100000|2022-03-18 10:25:00|8412.2|8410.7|8408.4|8406.9|8412.5|8411.2|8407.3|8406.1|517
1647599400000|2022-03-18 10:30:00|8408.3|8406.8|8403.9|8402.4|8409.3|8408|8402.8|8401.8|561
1647599700000|2022-03-18 10:35:00|8403.6|8402.7|8402.9|8401.4|8405.8|8404.8|8402.2|8400.7|548
1647600000000|2022-03-18 10:40:00|8403|8401.5|8408.4|8406.9|8408.4|8407.2|8402.4|8401.3|641
1647600300000|2022-03-18 10:45:00|8408.2|8406.7|8409|8408.1|8409.9|8408.8|8406.6|8405.5|491
1647600600000|2022-03-18 10:50:00|8408.4|8407.5|8408.5|8407.6|8410.4|8409.1|8405.4|8404.2|494
1647600900000|2022-03-18 10:55:00|8408.6|8407.7|8408.6|8407.1|8412.5|8411.6|8408.5|8407.1|551
1647601200000|2022-03-18 11:00:00|8408.9|8407.4|8412.1|8411.2|8413.5|8412.3|8408.9|8407.4|551
1647601500000|2022-03-18 11:05:00|8412|8411.1|8410.4|8408.9|8412.6|8411.5|8409.6|8408.1|444
1647601800000|2022-03-18 11:10:00|8410.6|8409.1|8411.3|8410.4|8412.2|8411|8409.8|8408.9|436
1647602100000|2022-03-18 11:15:00|8411.2|8410.3|8409.9|8409|8411.2|8410.3|8408.7|8407.4|312
1647602400000|2022-03-18 11:20:00|8409.8|8408.9|8408.3|8407.4|8410.9|8410|8407.8|8406.5|308
1647602700000|2022-03-18 11:25:00|8408.2|8407.3|8411|8409.5|8412.2|8411.1|8407.1|8405.9|348
1647603000000|2022-03-18 11:30:00|8411.1|8409.6|8406.9|8405.4|8411.5|8410|8406.1|8404.6|407
1647603300000|2022-03-18 11:35:00|8407|8405.5|8405.2|8403.7|8407.1|8405.7|8405.1|8403.6|349
1647603600000|2022-03-18 11:40:00|8405.1|8403.6|8402.1|8400.6|8405.4|8404.2|8402|8400.5|429
1647603900000|2022-03-18 11:45:00|8402.2|8400.7|8400.2|8398.7|8402.4|8401|8399|8398|426
1647604200000|2022-03-18 11:50:00|8400.1|8398.6|8396.6|8395.7|8400.9|8399.8|8396.6|8395.4|386
1647604500000|2022-03-18 11:55:00|8396.9|8395.4|8396.3|8394.8|8397.1|8395.6|8395.5|8394.4|374
1647604800000|2022-03-18 12:00:00|8396.2|8394.7|8397.2|8396.3|8398.9|8397.9|8395.7|8394.6|385
1647605100000|2022-03-18 12:05:00|8397.1|8396.2|8395.5|8394.6|8397.7|8396.8|8395.4|8394.4|370
1647605400000|2022-03-18 12:10:00|8395.4|8394.5|8395.1|8394.2|8396|8394.8|8392|8390.8|406
1647605700000|2022-03-18 12:15:00|8395|8394.1|8393.3|8391.8|8395|8394.1|8391.4|8390.2|359
1647606000000|2022-03-18 12:20:00|8393.2|8391.7|8397.1|8395.6|8397.9|8396.5|8392.9|8391.7|523
1647606300000|2022-03-18 12:25:00|8397|8395.5|8395.3|8393.8|8398.6|8397.4|8394.9|8393.4|441
1647606600000|2022-03-18 12:30:00|8395.4|8393.9|8395.8|8394.3|8396.5|8395.4|8393.7|8392.4|473
1647606900000|2022-03-18 12:35:00|8395.7|8394.2|8400.1|8399.2|8400.5|8399.2|8395.7|8394.2|350
1647607200000|2022-03-18 12:40:00|8400.2|8399.3|8398.5|8397|8401|8399.9|8397.8|8396.5|396
1647607500000|2022-03-18 12:45:00|8398.1|8397.2|8398.9|8397.4|8399.9|8398.7|8397.4|8395.9|406
1647607800000|2022-03-18 12:50:00|8399|8397.5|8398.6|8397.1|8401.8|8400.3|8397.4|8396.3|855
1647608100000|2022-03-18 12:55:00|8398.5|8397|8397.1|8395.6|8400|8398.5|8395.7|8394.2|900
1647608400000|2022-03-18 13:00:00|8397|8395.5|8397.8|8396.3|8400.9|8399.4|8396.7|8395.2|596
1647608700000|2022-03-18 13:05:00|8397.7|8396.2|8393.2|8392.3|8398.6|8397.1|8391.7|8390.2|584
1647609000000|2022-03-18 13:10:00|8393.7|8392.2|8393.6|8392.1|8395|8393.5|8391.4|8389.9|562
1647609300000|2022-03-18 13:15:00|8393.7|8392.2|8392.7|8391.2|8394.4|8392.9|8390.9|8389.4|509
1647609600000|2022-03-18 13:20:00|8392.8|8391.3|8392.8|8391.3|8393.5|8392.2|8389.7|8388.4|459
1647609900000|2022-03-18 13:25:00|8392.7|8391.2|8393.8|8392.3|8394.8|8393.3|8391.9|8390.5|665
1647610200000|2022-03-18 13:30:00|8393.9|8392.4|8391.7|8390.8|8395.1|8393.6|8391.2|8389.9|639
1647610500000|2022-03-18 13:35:00|8392|8390.5|8394.1|8392.6|8394.8|8393.6|8391.4|8390.2|639
1647610800000|2022-03-18 13:40:00|8394.2|8392.7|8393.6|8392.1|8397.3|8396.2|8393.3|8391.8|670
1647611100000|2022-03-18 13:45:00|8393.7|8392.2|8395.8|8394.3|8396.7|8395.2|8393.3|8392|553
1647611400000|2022-03-18 13:50:00|8395.3|8394.4|8395.8|8394.3|8396.3|8394.9|8394|8392.5|517
1647611700000|2022-03-18 13:55:00|8395.9|8394.4|8397|8395.5|8397.7|8396.2|8394|8392.8|593
1647612000000|2022-03-18 14:00:00|8397.1|8395.6|8394|8392.5|8398.8|8397.5|8393.5|8392.4|930
1647612300000|2022-03-18 14:05:00|8394.1|8392.6|8393|8391.5|8395.2|8393.8|8390.5|8389|756
1647612600000|2022-03-18 14:10:00|8393.1|8391.6|8390|8389.1|8396.2|8394.7|8389.6|8388.7|741
1647612900000|2022-03-18 14:15:00|8389.9|8389|8391.3|8389.8|8391.6|8390.4|8387|8385.7|779
1647613200000|2022-03-18 14:20:00|8391.2|8389.7|8390.8|8389.9|8393.6|8392.4|8390.1|8388.6|722
1647613500000|2022-03-18 14:25:00|8390.9|8390|8390.4|8388.9|8393.3|8392.1|8389.9|8388.4|516
1647613800000|2022-03-18 14:30:00|8390.3|8388.8|8388.9|8387.4|8391.2|8389.9|8387.5|8386.3|498
1647614100000|2022-03-18 14:35:00|8388.8|8387.3|8389.5|8388|8392.1|8390.7|8388.7|8387.3|587
1647614400000|2022-03-18 14:40:00|8389.4|8387.9|8389.6|8388.1|8391.3|8389.8|8388.3|8386.8|450
1647614700000|2022-03-18 14:45:00|8389.7|8388.2|8390.4|8388.9|8392.6|8391.1|8388.9|8387.6|405
1647615000000|2022-03-18 14:50:00|8390.5|8389|8388.8|8387.9|8390.9|8389.7|8387.5|8386.3|517
1647615300000|2022-03-18 14:55:00|8389.1|8387.6|8388.2|8387.3|8389.2|8388|8387.6|8386.4|460
1647615600000|2022-03-18 15:00:00|8388.3|8387.4|8387.8|8386.9|8389.4|8387.9|8387.5|8386.2|403
1647615900000|2022-03-18 15:05:00|8388.1|8386.6|8390.3|8388.8|8390.5|8389|8387.6|8386.5|418
1647616200000|2022-03-18 15:10:00|8390.2|8388.7|8391.8|8390.3|8391.9|8390.6|8388.3|8387.1|449
1647616500000|2022-03-18 15:15:00|8391.7|8390.2|8390.8|8389.3|8392.5|8391.5|8390|8388.6|403
1647616800000|2022-03-18 15:20:00|8390.7|8389.2|8388.8|8387.3|8391.5|8390|8387.6|8386.3|620
1647617100000|2022-03-18 15:25:00|8388.7|8387.2|8389.6|8388.1|8389.7|8388.5|8387.2|8385.7|464
1647617400000|2022-03-18 15:30:00|8389.5|8388|8388.4|8386.9|8389.9|8388.8|8387|8385.5|363
1647617700000|2022-03-18 15:35:00|8388.5|8387|8389|8387.5|8391.3|8389.8|8387.2|8385.7|758
1647618000000|2022-03-18 15:40:00|8389.2|8387.7|8387|8385.5|8389.4|8388.2|8386.2|8384.9|689
1647618300000|2022-03-18 15:45:00|8386.7|8385.8|8387.3|8385.8|8388.5|8387|8386|8384.7|641
1647618600000|2022-03-18 15:50:00|8387.1|8386.2|8386.7|8385.2|8388.9|8387.7|8383.7|8382.2|889
1647618900000|2022-03-18 15:55:00|8386.6|8385.1|8389.5|8388|8391.1|8389.9|8385.2|8383.7|1116
1647619200000|2022-03-18 16:00:00|8389.6|8388.1|8388.9|8387.4|8389.9|8388.4|8385.4|8384|857
1647619500000|2022-03-18 16:05:00|8388.8|8387.3|8394.8|8393.9|8395.3|8394.3|8388.2|8386.7|642
1647619800000|2022-03-18 16:10:00|8395.1|8393.6|8397.7|8396.2|8399|8397.7|8393.7|8392.5|683
1647620100000|2022-03-18 16:15:00|8397.2|8396.3|8400.1|8398.6|8402.8|8401.5|8394.8|8393.3|669
1647620400000|2022-03-18 16:20:00|8400|8398.5|8396.4|8394.9|8400.2|8398.9|8393.9|8392.4|554
1647620700000|2022-03-18 16:25:00|8396.5|8395|8395.5|8394|8397.4|8396.1|8392.8|8391.5|524
1647621000000|2022-03-18 16:30:00|8395.4|8393.9|8395.5|8394|8396|8394.5|8393.5|8392.2|498
1647621300000|2022-03-18 16:35:00|8395.4|8393.9|8393.6|8392.1|8396.5|8395.3|8393|8391.8|526
1647621600000|2022-03-18 16:40:00|8393.5|8392|8394.1|8392.6|8394.7|8393.2|8392.8|8391.5|424
1647621900000|2022-03-18 16:45:00|8393.8|8392.9|8392.2|8391.3|8394.6|8393.4|8392.1|8390.7|361
1647622200000|2022-03-18 16:50:00|8392.5|8391|8391.1|8389.6|8392.8|8391.6|8389.5|8388|399
1647622500000|2022-03-18 16:55:00|8390.9|8389.4|8387.6|8386.1|8390.9|8389.4|8386.7|8385.5|350
1647622800000|2022-03-18 17:00:00|8387.7|8386.2|8384.9|8383.4|8387.8|8386.3|8384.2|8382.9|384
1647623100000|2022-03-18 17:05:00|8384.8|8383.3|8385.2|8383.7|8385.3|8384.2|8383.3|8381.9|350
1647623400000|2022-03-18 17:10:00|8385.3|8383.8|8385.7|8384.2|8386.7|8385.2|8384.3|8383.1|376
1647623700000|2022-03-18 17:15:00|8385.9|8385|8390.2|8388.7|8390.3|8389.1|8385.5|8384.4|378
1647624000000|2022-03-18 17:20:00|8390.1|8389.2|8389|8387.5|8391.2|8389.8|8388.3|8386.9|350
1647624300000|2022-03-18 17:25:00|8389.3|8388.1|8389.8|8388.9|8390.6|8389.3|8388.9|8387.7|262
1647624600000|2022-03-18 17:30:00|8389.9|8389|8390.2|8388.7|8391.8|8390.6|8388.6|8387.3|305
1647624900000|2022-03-18 17:35:00|8390.1|8388.6|8389.9|8388.4|8390.6|8389.3|8389.2|8387.7|279
1647625200000|2022-03-18 17:40:00|8389.8|8388.3|8388|8386.5|8390.2|8389.1|8387.4|8386.2|252
1647625500000|2022-03-18 17:45:00|8387.7|8386.8|8388.2|8386.7|8388.6|8387.4|8387.2|8385.8|274
1647625800000|2022-03-18 17:50:00|8388.1|8386.6|8384.9|8383.4|8388.2|8386.7|8383.6|8382.5|434
1647626100000|2022-03-18 17:55:00|8384.8|8383.3|8385.2|8384.3|8386.4|8385.1|8383.9|8382.7|374
1647626400000|2022-03-18 18:00:00|8385.3|8384.4|8386|8384.5|8386.2|8384.9|8383.2|8381.8|562
1647626700000|2022-03-18 18:05:00|8386.1|8384.6|8385.3|8383.8|8387.5|8386.5|8384.4|8383.2|486
1647627000000|2022-03-18 18:10:00|8385.2|8383.7|8384.8|8383.3|8386.4|8385.2|8384.6|8383.2|388
1647627300000|2022-03-18 18:15:00|8385|8383.5|8383.1|8381.6|8385.8|8384.5|8382.7|8381.5|317
1647627600000|2022-03-18 18:20:00|8383.3|8381.8|8384|8382.5|8384.8|8383.5|8382.6|8381.1|383
1647627900000|2022-03-18 18:25:00|8383.9|8382.4|8381.3|8379.8|8383.9|8382.4|8381|8379.5|388
1647628200000|2022-03-18 18:30:00|8381.2|8379.7|8381.6|8380.1|8382.5|8381|8380.7|8379.6|250
1647628500000|2022-03-18 18:35:00|8381|8380.2|8379.6|8378.1|8381.5|8380.2|8379.4|8378|255
1647628800000|2022-03-18 18:40:00|8379.5|8378|8381.4|8379.9|8381.5|8380|8377.9|8376.6|327
1647629100000|2022-03-18 18:45:00|8381.5|8380|8383.8|8382.3|8384.7|8383.2|8381.4|8379.9|319
1647629400000|2022-03-18 18:50:00|8383.7|8382.2|8382.3|8380.8|8384.1|8382.6|8381.5|8380.1|233
1647629700000|2022-03-18 18:55:00|8382.4|8380.9|8379|8377.5|8383|8381.5|8378.6|8377.5|314
1647630000000|2022-03-18 19:00:00|8378.9|8377.4|8381.5|8380|8381.7|8380.2|8378.7|8377.2|320
1647630300000|2022-03-18 19:05:00|8381.6|8380.1|8384.4|8382.9|8384.6|8383.1|8381.3|8379.8|308
1647630600000|2022-03-18 19:10:00|8384.5|8383|8384.4|8382.9|8384.8|8383.3|8383.9|8382.5|165
1647630900000|2022-03-18 19:15:00|8384.7|8383.2|8384.5|8383|8385.6|8384.1|8384.3|8382.8|203
1647631200000|2022-03-18 19:20:00|8384.6|8383.1|8384.5|8383|8384.9|8383.4|8383.7|8382.2|226
1647631500000|2022-03-18 19:25:00|8384.6|8383.1|8385.3|8383.8|8386|8384.5|8384.4|8382.9|281
1647631800000|2022-03-18 19:30:00|8385.4|8383.9|8384.3|8382.8|8385.8|8384.3|8383.7|8382.2|243
1647632100000|2022-03-18 19:35:00|8384.2|8382.7|8382.8|8381.3|8385.6|8384.1|8382|8380.5|297
1647632400000|2022-03-18 19:40:00|8382.7|8381.2|8381.6|8380.1|8383|8381.6|8381.6|8380.1|306
1647632700000|2022-03-18 19:45:00|8381.5|8380|8383|8381.5|8384.3|8382.8|8381.5|8380|298
1647633000000|2022-03-18 19:50:00|8383.1|8381.6|8384.9|8383.4|8385.5|8384.2|8383|8381.5|299
1647633300000|2022-03-18 19:55:00|8384.8|8383.3|8385.3|8383.8|8387.2|8385.7|8384.6|8383.2|335
1647633600000|2022-03-18 20:00:00|8385.4|8383.9|8384|8382.5|8386.5|8385|8383.9|8382.4|444
1647633900000|2022-03-18 20:05:00|8384.1|8382.6|8384.2|8382.7|8384.8|8383.3|8383.4|8381.9|240
1647634200000|2022-03-18 20:10:00|8384.1|8382.6|8382.9|8381.4|8384.3|8382.8|8382.1|8380.6|323
1647634500000|2022-03-18 20:15:00|8383|8381.5|8382.4|8380.9|8383.6|8382.1|8381.8|8380.4|195
1647634800000|2022-03-18 20:20:00|8382.6|8381.1|8382.3|8380.8|8382.9|8381.4|8381.5|8380|192
1647635100000|2022-03-18 20:25:00|8382.2|8380.7|8382.8|8381.3|8383|8381.5|8381.7|8380.3|220
1647635400000|2022-03-18 20:30:00|8382.9|8381.4|8383.7|8382.2|8384.2|8382.7|8382.2|8380.7|270
1647635700000|2022-03-18 20:35:00|8383.8|8382.3|8383.6|8382.1|8384.1|8382.6|8383|8381.5|230
1647636000000|2022-03-18 20:40:00|8383.7|8382.2|8385.1|8383.6|8385.1|8383.6|8383.1|8381.6|329
1647636300000|2022-03-18 20:45:00|8385|8383.5|8386.2|8384.7|8386.7|8385.2|8384.7|8383.2|633
1647636600000|2022-03-18 20:50:00|8386.3|8384.8|8386.5|8385|8392.3|8386.6|8385.7|8378.5|479
1647636900000|2022-03-18 20:55:00|8386.2|8384.7|8386.8|8385.3|8391.5|8385.4|8384.1|8378.1|412
1647810000000|2022-03-20 21:00:00|8405.1|8384.1|8404.5|8383.5|8406.8|8385.8|8402.3|8381.3|15
1647810300000|2022-03-20 21:05:00|8404.3|8383.3|8405|8384|8407.4|8386.4|8403|8382|35
1647810600000|2022-03-20 21:10:00|8404.7|8383.7|8404|8383|8406.3|8385.3|8401|8380|127
1647810900000|2022-03-20 21:15:00|8404.1|8383.1|8405|8384|8406.4|8385.4|8400.6|8379.6|221
1647811200000|2022-03-20 21:20:00|8401.3|8380.3|8404.8|8383.8|8405.9|8384.9|8399.9|8378.9|136
1647811500000|2022-03-20 21:25:00|8405.3|8384.3|8403.7|8382.7|8405.6|8384.6|8401|8380|120
1647811800000|2022-03-20 21:30:00|8404.3|8383.3|8400.7|8381.8|8404.4|8383.4|8400.4|8380.9|145
1647812100000|2022-03-20 21:35:00|8401.2|8381.4|8399.1|8382.9|8402.6|8383.9|8399|8381.3|130
1647812400000|2022-03-20 21:40:00|8399.4|8383|8397.5|8382.8|8400|8383.8|8397.4|8381.4|173
1647812700000|2022-03-20 21:45:00|8398.6|8383.3|8400.1|8382.8|8400.1|8385.1|8395.9|8377.4|197
1647813000000|2022-03-20 21:50:00|8397|8383.2|8397.6|8383.1|8400.6|8385.1|8393.7|8372.7|251
1647813300000|2022-03-20 21:55:00|8396.8|8383.3|8396.1|8381.8|8401.3|8384.8|8394.6|8378.1|234
1647813600000|2022-03-20 22:00:00|8395.8|8381.5|8392.2|8381.8|8400|8386.3|8389.7|8377.1|586
1647813900000|2022-03-20 22:05:00|8392.4|8382.1|8385.6|8382|8393.2|8385.6|8385.6|8380.5|564
1647814200000|2022-03-20 22:10:00|8385.7|8382.1|8388.1|8384.2|8388.2|8384.5|8384.7|8380.9|445
1647814500000|2022-03-20 22:15:00|8389.2|8383.8|8393.9|8390.5|8394.2|8391.2|8388.2|8383.6|692
1647814800000|2022-03-20 22:20:00|8394|8390.4|8393|8389.2|8394.1|8391|8391.9|8389|376
1647815100000|2022-03-20 22:25:00|8392.9|8389.3|8391.9|8388.4|8393.2|8389.7|8390.5|8387|289
1647815400000|2022-03-20 22:30:00|8391.8|8388.6|8388.6|8384.2|8392.7|8388.9|8388|8383.7|507
1647815700000|2022-03-20 22:35:00|8388.5|8384.4|8389.4|8387.1|8391.1|8387.1|8388.3|8383.8|477
1647816000000|2022-03-20 22:40:00|8389.5|8386.8|8388.2|8384.8|8389.7|8387.6|8387|8383.7|433
1647816300000|2022-03-20 22:45:00|8388.1|8384.9|8388.5|8385.6|8388.7|8386.1|8386.4|8383.4|407
1647816600000|2022-03-20 22:50:00|8388.6|8385.7|8386.9|8383.7|8388.9|8385.9|8386.6|8383.4|436
1647816900000|2022-03-20 22:55:00|8386.8|8383.2|8387.9|8384.8|8388.7|8385.1|8386.7|8383.1|269
1647817200000|2022-03-20 23:00:00|8387.8|8384.8|8388.4|8385.7|8388.9|8385.9|8386.2|8383.5|585
1647817500000|2022-03-20 23:05:00|8388.3|8385.6|8387.9|8385.7|8388.7|8386.5|8386.2|8384.2|744
1647817800000|2022-03-20 23:10:00|8387.8|8385.5|8387.8|8385.4|8389.3|8387.2|8386.9|8384.6|656
1647818100000|2022-03-20 23:15:00|8387.3|8385.8|8388.5|8387|8389.5|8387.9|8387.2|8385.7|294
1647818400000|2022-03-20 23:20:00|8388.6|8387.1|8389.4|8387.9|8389.7|8388.2|8388.4|8386.6|238
1647818700000|2022-03-20 23:25:00|8389.3|8387.8|8389.3|8387.8|8389.8|8388.3|8388.4|8386.9|222
1647819000000|2022-03-20 23:30:00|8389.2|8387.7|8387.4|8385.9|8389.3|8387.8|8387.1|8385.6|219
1647819300000|2022-03-20 23:35:00|8387.3|8385.8|8388.1|8386.6|8388.3|8386.8|8386.8|8385.3|287
1647819600000|2022-03-20 23:40:00|8387.9|8386.4|8390.7|8389.2|8391.3|8389.8|8387.8|8386.3|283
1647819900000|2022-03-20 23:45:00|8390.9|8389.4|8390.7|8389.2|8391.4|8389.9|8390|8388.5|215
1647820200000|2022-03-20 23:50:00|8390.6|8389.1|8391.5|8390|8392.4|8390.9|8390.5|8389|266
1647820500000|2022-03-20 23:55:00|8391.4|8389.9|8392.2|8390.7|8392.9|8391.4|8391.2|8389.7|218
1647820800000|2022-03-21 00:00:00|8392.3|8390.8|8391.2|8389.7|8392.3|8390.8|8390.6|8389.1|409
1647821100000|2022-03-21 00:05:00|8391.3|8389.8|8392.1|8390.6|8392.8|8391.3|8391.2|8389.7|300
1647821400000|2022-03-21 00:10:00|8392.3|8390.8|8391.9|8390.4|8392.4|8390.9|8391.2|8389.7|204
1647821700000|2022-03-21 00:15:00|8391.8|8390.3|8392.3|8390.8|8393.3|8391.8|8391.8|8390.3|228
1647822000000|2022-03-21 00:20:00|8392.1|8390.6|8394|8392.5|8394.4|8393.1|8391.6|8390.2|202
1647822300000|2022-03-21 00:25:00|8394.1|8392.6|8394.8|8393.3|8395.8|8394.4|8393.9|8392.4|273
1647822600000|2022-03-21 00:30:00|8394.9|8393.4|8393.8|8392.3|8395.1|8393.6|8393|8391.5|226
1647822900000|2022-03-21 00:35:00|8393.7|8392.2|8394.2|8392.7|8394.4|8393.2|8393.5|8392|162
1647823200000|2022-03-21 00:40:00|8394.1|8392.6|8394.3|8392.8|8394.8|8393.6|8393.7|8392.5|132
1647823500000|2022-03-21 00:45:00|8394.4|8392.9|8394.1|8392.6|8394.6|8393.1|8393.9|8392.5|129
1647823800000|2022-03-21 00:50:00|8394.2|8392.7|8394|8392.5|8394.6|8393.1|8393.9|8392.4|133
1647824100000|2022-03-21 00:55:00|8394.1|8392.6|8391.7|8390.2|8394.1|8392.6|8391.6|8390.1|183
1647824400000|2022-03-21 01:00:00|8391.6|8390.1|8392.6|8391.1|8392.8|8391.3|8390.9|8389.4|299
1647824700000|2022-03-21 01:05:00|8392.5|8391|8393.8|8392.3|8394.7|8393.2|8392.2|8390.7|284
1647825000000|2022-03-21 01:10:00|8393.7|8392.2|8390.9|8389.4|8394|8392.7|8390.8|8389.3|311
1647825300000|2022-03-21 01:15:00|8390.8|8389.3|8391|8389.5|8391.4|8390.1|8390.5|8389.1|221
1647825600000|2022-03-21 01:20:00|8391.1|8389.6|8390.2|8388.7|8391.4|8389.9|8390|8388.5|232
1647825900000|2022-03-21 01:25:00|8390.1|8388.6|8391.2|8389.7|8391.4|8389.9|8389.9|8388.4|224
1647826200000|2022-03-21 01:30:00|8391.3|8389.8|8391.2|8389.7|8391.6|8390.2|8390.5|8389.4|179
1647826500000|2022-03-21 01:35:00|8391.3|8389.8|8391.4|8389.9|8391.5|8390|8390.9|8389.4|145
1647826800000|2022-03-21 01:40:00|8391.5|8390|8391.3|8389.8|8391.8|8390.3|8391.1|8389.6|158
1647827100000|2022-03-21 01:45:00|8391.1|8389.6|8389.4|8387.9|8391.3|8389.8|8389.3|8387.8|182
1647827400000|2022-03-21 01:50:00|8389.5|8388|8389.4|8387.9|8389.5|8388.2|8388.4|8387|234
1647827700000|2022-03-21 01:55:00|8389.5|8388|8389.7|8388.2|8389.9|8388.6|8388.9|8387.7|150
1647828000000|2022-03-21 02:00:00|8389.8|8388.3|8391.3|8389.8|8391.8|8390.3|8389.5|8388.2|246
1647828300000|2022-03-21 02:05:00|8391.2|8389.7|8392.1|8391.2|8393.4|8392.1|8390.9|8389.4|230
1647828600000|2022-03-21 02:10:00|8392.2|8391.3|8393.2|8391.7|8393.3|8391.8|8392.1|8390.7|216
1647828900000|2022-03-21 02:15:00|8393.1|8391.6|8394.2|8392.7|8394.3|8392.8|8393|8391.5|167
1647829200000|2022-03-21 02:20:00|8394.1|8392.6|8395.2|8394.3|8395.5|8394.3|8393.9|8392.4|157
1647829500000|2022-03-21 02:25:00|8395.1|8394.2|8395.2|8393.7|8395.6|8394.5|8394.6|8393.3|229
1647829800000|2022-03-21 02:30:00|8395.3|8393.8|8395.2|8393.7|8395.6|8394.3|8394.7|8393.4|190
1647830100000|2022-03-21 02:35:00|8395.3|8393.8|8394.3|8392.8|8395.7|8394.5|8393.9|8392.6|172
1647830400000|2022-03-21 02:40:00|8394.4|8392.9|8394.2|8392.7|8394.9|8393.6|8393.7|8392.2|211
1647830700000|2022-03-21 02:45:00|8394.3|8392.8|8393.3|8391.8|8394.7|8393.2|8392.9|8391.4|192
1647831000000|2022-03-21 02:50:00|8393.5|8392|8393.5|8392|8393.7|8392.2|8392.9|8391.4|171
1647831300000|2022-03-21 02:55:00|8393.4|8391.9|8393.4|8391.9|8394.1|8392.6|8393|8391.6|220
1647831600000|2022-03-21 03:00:00|8393.5|8392|8394.5|8393|8394.9|8393.4|8393.5|8392|129
1647831900000|2022-03-21 03:05:00|8394.6|8393.1|8395|8393.5|8395.1|8393.6|8394.2|8392.9|88
1647832200000|2022-03-21 03:10:00|8395.1|8393.6|8394.7|8393.2|8395.6|8394.2|8393.9|8392.7|177
1647832500000|2022-03-21 03:15:00|8394.6|8393.1|8395.4|8393.9|8395.7|8394.5|8394.2|8393|176
1647832800000|2022-03-21 03:20:00|8395.3|8393.8|8395.4|8393.9|8395.5|8394.2|8394.6|8393.1|165
1647833100000|2022-03-21 03:25:00|8395.5|8394|8395.9|8394.4|8395.9|8394.6|8394.9|8393.8|148
1647833400000|2022-03-21 03:30:00|8396|8394.5|8395.2|8393.7|8396|8394.8|8394.9|8393.5|102
1647833700000|2022-03-21 03:35:00|8395.4|8393.9|8395.4|8393.9|8396|8394.8|8395.2|8393.8|124
1647834000000|2022-03-21 03:40:00|8395.5|8394|8395.7|8394.8|8396|8394.8|8395.4|8393.9|111
1647834300000|2022-03-21 03:45:00|8395.6|8394.7|8395.3|8394.4|8396.2|8395|8395.1|8393.8|161
1647834600000|2022-03-21 03:50:00|8395.5|8394|8395.5|8394.6|8396|8394.7|8395.2|8394|127
1647834900000|2022-03-21 03:55:00|8395.4|8394.5|8395.3|8393.8|8395.8|8394.6|8394.9|8393.5|184
1647835200000|2022-03-21 04:00:00|8395.4|8393.9|8395.2|8393.7|8395.6|8394.1|8394.8|8393.5|124
1647835500000|2022-03-21 04:05:00|8395.1|8393.6|8394.7|8393.2|8395.3|8394.1|8394.2|8393.1|105
1647835800000|2022-03-21 04:10:00|8394.6|8393.1|8394.5|8393|8394.8|8393.5|8394.1|8392.8|125
1647836100000|2022-03-21 04:15:00|8394.6|8393.1|8395.6|8394.1|8395.7|8394.2|8394.2|8392.9|177
1647836400000|2022-03-21 04:20:00|8395.7|8394.2|8395.2|8393.7|8396|8394.5|8395|8393.5|157
1647836700000|2022-03-21 04:25:00|8395.1|8393.6|8394.5|8393|8395.3|8393.8|8393.5|8392.3|150
1647837000000|2022-03-21 04:30:00|8394.3|8392.8|8395.4|8393.9|8395.5|8394|8393.8|8392.3|138
1647837300000|2022-03-21 04:35:00|8395.5|8394|8395.1|8393.6|8395.8|8394.4|8394.8|8393.4|143
1647837600000|2022-03-21 04:40:00|8395|8393.5|8394.1|8392.6|8395.1|8393.6|8393.5|8392|179
1647837900000|2022-03-21 04:45:00|8394.2|8392.7|8394.6|8393.1|8394.7|8393.2|8394|8392.5|118
1647838200000|2022-03-21 04:50:00|8394.7|8393.2|8394.9|8393.4|8395.1|8393.6|8394.5|8393|135
1647838500000|2022-03-21 04:55:00|8395|8393.5|8394.7|8393.2|8395.5|8394|8394.3|8392.8|160
1647838800000|2022-03-21 05:00:00|8394.8|8393.3|8395.5|8394|8395.7|8394.2|8394.7|8393.2|197
1647839100000|2022-03-21 05:05:00|8395.4|8393.9|8395.8|8394.3|8395.9|8394.4|8394.8|8393.3|170
1647839400000|2022-03-21 05:10:00|8395.7|8394.2|8395.6|8394.1|8396.3|8395|8395.4|8394|207
1647839700000|2022-03-21 05:15:00|8395.5|8394|8394.6|8393.1|8396|8394.5|8394.3|8392.8|220
1647840000000|2022-03-21 05:20:00|8394.3|8393.4|8393.8|8392.3|8394.7|8393.4|8393.5|8392.1|150
1647840300000|2022-03-21 05:25:00|8393.9|8392.4|8393.7|8392.2|8394.1|8392.8|8392.6|8391.5|182
1647840600000|2022-03-21 05:30:00|8393.6|8392.1|8392.7|8391.2|8393.8|8392.3|8392.4|8390.9|182
1647840900000|2022-03-21 05:35:00|8392.6|8391.1|8392.3|8390.8|8393.1|8391.7|8392.3|8390.8|161
1647841200000|2022-03-21 05:40:00|8392.2|8390.7|8393.6|8392.1|8393.6|8392.1|8391.5|8390.1|209
1647841500000|2022-03-21 05:45:00|8393.5|8392|8394.3|8392.8|8394.7|8393.2|8393.1|8391.6|244
1647841800000|2022-03-21 05:50:00|8394.2|8392.7|8395|8393.5|8395.7|8394.2|8393.9|8392.4|290
1647842100000|2022-03-21 05:55:00|8395.1|8393.6|8394.6|8393.1|8395.7|8394.2|8393.8|8392.3|235
1647842400000|2022-03-21 06:00:00|8394.7|8393.2|8393.7|8392.2|8394.7|8393.2|8392.9|8391.4|336
1647842700000|2022-03-21 06:05:00|8393.8|8392.3|8392|8390.5|8394.1|8392.8|8391.8|8390.3|182
1647843000000|2022-03-21 06:10:00|8392.1|8390.6|8391|8389.5|8392.5|8391|8390.9|8389.4|205
1647843300000|2022-03-21 06:15:00|8390.9|8389.4|8392.3|8390.8|8392.6|8391.1|8390.9|8389.4|137
1647843600000|2022-03-21 06:20:00|8392.2|8390.7|8392|8390.5|8392.5|8391.1|8391.2|8389.8|154
1647843900000|2022-03-21 06:25:00|8391.9|8390.4|8393.5|8392|8393.6|8392.2|8391.4|8390|165
1647844200000|2022-03-21 06:30:00|8393.6|8392.1|8395|8393.5|8395.5|8394|8393.5|8392|162
1647844500000|2022-03-21 06:35:00|8394.8|8393.9|8394.2|8392.7|8395.9|8394.7|8393.9|8392.4|226
1647844800000|2022-03-21 06:40:00|8394.1|8392.6|8393.5|8392|8394.2|8392.7|8392.5|8391.3|185
1647845100000|2022-03-21 06:45:00|8393.6|8392.1|8395.1|8393.6|8395.6|8394.4|8393.1|8391.7|197
1647845400000|2022-03-21 06:50:00|8395.2|8393.7|8394.1|8392.6|8395.2|8393.7|8393.8|8392.3|190
1647845700000|2022-03-21 06:55:00|8394.2|8392.7|8394.7|8393.2|8394.9|8393.4|8393.4|8391.9|250
1647846000000|2022-03-21 07:00:00|8394.8|8393.3|8394.7|8393.2|8395.3|8394|8392.4|8391.3|321
1647846300000|2022-03-21 07:05:00|8394.6|8393.1|8393.2|8391.7|8395.9|8394.5|8393.1|8391.6|342
1647846600000|2022-03-21 07:10:00|8393.1|8391.6|8396.8|8395.3|8397.4|8395.9|8392.7|8391.4|416
1647846900000|2022-03-21 07:15:00|8396.9|8395.4|8399.9|8398.4|8400.2|8398.9|8396.7|8395.4|418
1647847200000|2022-03-21 07:20:00|8399.8|8398.3|8397.7|8396.2|8400.7|8399.2|8395.4|8394.1|543
1647847500000|2022-03-21 07:25:00|8397.6|8396.1|8397.9|8396.4|8398.1|8396.9|8396|8394.7|343
1647847800000|2022-03-21 07:30:00|8397.8|8396.3|8397.7|8396.2|8399.6|8398.2|8397.2|8395.7|417
1647848100000|2022-03-21 07:35:00|8397.6|8396.1|8398.4|8396.9|8398.5|8397.3|8397|8395.5|318
1647848400000|2022-03-21 07:40:00|8398.5|8397|8397.9|8396.4|8399.1|8397.9|8396.7|8395.4|413
1647848700000|2022-03-21 07:45:00|8397.6|8396.7|8400.7|8399.2|8401.1|8399.6|8396.9|8395.7|488
1647849000000|2022-03-21 07:50:00|8400.4|8399.5|8401.6|8400.1|8402.2|8401.1|8400|8398.9|296
1647849300000|2022-03-21 07:55:00|8401.7|8400.2|8402.6|8401.1|8404.9|8403.6|8401.1|8399.8|538
1647849600000|2022-03-21 08:00:00|8402.3|8400.8|8399.4|8398.5|8403.1|8402.1|8397.2|8396|822
1647849900000|2022-03-21 08:05:00|8399.8|8398.3|8400.9|8399.4|8402.3|8401.1|8398.6|8397.3|686
1647850200000|2022-03-21 08:10:00|8400.8|8399.3|8402.2|8401.3|8406.1|8404.9|8400.2|8399.1|588
1647850500000|2022-03-21 08:15:00|8402.3|8401.4|8401.1|8399.6|8403.4|8402.3|8400.2|8398.9|528
1647850800000|2022-03-21 08:20:00|8401.2|8399.7|8397.9|8396.4|8401.6|8400.2|8397.5|8396|445
1647851100000|2022-03-21 08:25:00|8397.8|8396.3|8396.9|8395.4|8400|8398.9|8396.5|8395|531
1647851400000|2022-03-21 08:30:00|8397|8395.5|8398.1|8396.6|8400.1|8399|8396.5|8395|513
1647851700000|2022-03-21 08:35:00|8398|8396.5|8399.2|8397.7|8400.6|8399.3|8396.3|8395.1|492
1647852000000|2022-03-21 08:40:00|8399.1|8397.6|8402.4|8400.9|8403.4|8402.1|8398.9|8397.4|391
1647852300000|2022-03-21 08:45:00|8402.3|8400.8|8403.5|8402|8403.5|8402|8399.6|8398.1|428
1647852600000|2022-03-21 08:50:00|8403.4|8401.9|8404.6|8403.1|8406.1|8404.6|8402.5|8401.1|344
1647852900000|2022-03-21 08:55:00|8404.5|8403|8408.8|8407.3|8409.7|8408.2|8404.5|8403|442
1647853200000|2022-03-21 09:00:00|8408.9|8407.4|8411|8409.5|8411.2|8410.1|8406.7|8405.5|455
1647853500000|2022-03-21 09:05:00|8410.8|8409.3|8414.7|8413.2|8416.1|8414.6|8408.2|8406.7|795
1647853800000|2022-03-21 09:10:00|8414.6|8413.1|8414.3|8412.8|8417.3|8415.8|8413.7|8412.2|533
1647854100000|2022-03-21 09:15:00|8414.6|8413.1|8412.3|8410.8|8414.7|8413.2|8412.3|8410.8|355
1647854400000|2022-03-21 09:20:00|8412.2|8410.7|8412|8410.5|8413|8411.5|8410.9|8409.4|331
1647854700000|2022-03-21 09:25:00|8412.2|8410.7|8411.9|8410.4|8414.3|8412.8|8411.4|8410.1|390
1647855000000|2022-03-21 09:30:00|8411.8|8410.3|8411.1|8410.2|8412.7|8411.4|8410.8|8409.5|359
1647855300000|2022-03-21 09:35:00|8411.2|8410.3|8412.6|8411.1|8413.1|8411.9|8410.2|8408.9|323
1647855600000|2022-03-21 09:40:00|8412.7|8411.2|8410.1|8408.6|8412.7|8411.2|8409.6|8408.6|334
1647855900000|2022-03-21 09:45:00|8410.3|8408.8|8410.3|8409.4|8412.1|8410.6|8408.6|8407.5|449
1647856200000|2022-03-21 09:50:00|8410.6|8409.1|8411.4|8409.9|8413.7|8412.4|8410.1|8408.7|488
1647856500000|2022-03-21 09:55:00|8411.5|8410|8408.7|8407.2|8412|8410.5|8408.4|8407.2|340
1647856800000|2022-03-21 10:00:00|8408.8|8407.3|8410.5|8409.6|8411.5|8410|8408.8|8407.3|371
1647857100000|2022-03-21 10:05:00|8410.1|8409.2|8408.9|8407.4|8411.6|8410.5|8408.2|8407|362
1647857400000|2022-03-21 10:10:00|8408.8|8407.3|8409.5|8408|8410.7|8409.4|8408.4|8407|332
1647857700000|2022-03-21 10:15:00|8409.6|8408.1|8407.9|8406.4|8411.2|8409.7|8407.1|8405.9|338
1647858000000|2022-03-21 10:20:00|8407.8|8406.3|8406.3|8404.8|8407.9|8406.9|8404.1|8402.8|340
1647858300000|2022-03-21 10:25:00|8406.2|8404.7|8405.9|8404.4|8408.6|8407.4|8405.4|8404|448
1647858600000|2022-03-21 10:30:00|8405.8|8404.3|8409.5|8408|8410.8|8409.4|8405.4|8404.1|381
1647858900000|2022-03-21 10:35:00|8409.4|8407.9|8408.9|8407.4|8410.6|8409.1|8408.2|8406.9|352
1647859200000|2022-03-21 10:40:00|8408.8|8407.3|8411.1|8409.6|8412.2|8410.9|8408.3|8406.9|336
1647859500000|2022-03-21 10:45:00|8411.2|8409.7|8410.6|8409.1|8411.7|8410.4|8409.3|8408|340
1647859800000|2022-03-21 10:50:00|8410.7|8409.2|8408.6|8407.1|8410.9|8409.7|8407.2|8405.7|330
1647860100000|2022-03-21 10:55:00|8408.5|8407|8409.7|8408.2|8410.6|8409.3|8407.6|8406.5|357
1647860400000|2022-03-21 11:00:00|8409.6|8408.1|8406.9|8405.4|8409.7|8408.2|8406.7|8405.2|557
1647860700000|2022-03-21 11:05:00|8406.7|8405.8|8406.7|8405.2|8409.4|8407.9|8405.6|8404.4|432
1647861000000|2022-03-21 11:10:00|8406.8|8405.3|8403.6|8402.1|8406.8|8405.3|8399.4|8397.9|686
1647861300000|2022-03-21 11:15:00|8403.5|8402|8401.2|8399.7|8403.6|8402.3|8398.7|8397.2|452
1647861600000|2022-03-21 11:20:00|8401.5|8400.6|8401.2|8399.7|8403.7|8402.3|8400.4|8398.9|477
1647861900000|2022-03-21 11:25:00|8401.1|8399.6|8398.7|8397.2|8402.1|8400.6|8397.8|8396.3|469
1647862200000|2022-03-21 11:30:00|8398.6|8397.1|8401.5|8400|8402.1|8400.8|8397.5|8396|563
1647862500000|2022-03-21 11:35:00|8401.2|8400.3|8401.5|8400|8403.6|8402.3|8400.8|8399.6|415
1647862800000|2022-03-21 11:40:00|8401.6|8400.1|8401|8399.5|8402.4|8401.5|8400.3|8399.4|429
1647863100000|2022-03-21 11:45:00|8400.7|8399.8|8400.2|8399.3|8402.2|8401.1|8399.9|8398.7|460
1647863400000|2022-03-21 11:50:00|8400.3|8399.4|8396.8|8395.9|8401.3|8400.2|8396.2|8395.3|326
1647863700000|2022-03-21 11:55:00|8396.7|8395.8|8394.9|8393.4|8397.7|8396.8|8393.2|8392.3|480
1647864000000|2022-03-21 12:00:00|8395|8393.5|8400.5|8399.6|8401.2|8400.3|8394.7|8393.5|625
1647864300000|2022-03-21 12:05:00|8400.6|8399.7|8402|8401.1|8403|8402.1|8399.9|8399|402
1647864600000|2022-03-21 12:10:00|8401.9|8401|8399.2|8398.3|8402|8401.1|8399|8398.1|372
1647864900000|2022-03-21 12:15:00|8399.3|8398.4|8397.7|8396.8|8401.1|8400.2|8397.5|8396.6|390
1647865200000|2022-03-21 12:20:00|8397.6|8396.7|8396.3|8395.4|8399.1|8398.1|8396|8395.1|558
1647865500000|2022-03-21 12:25:00|8396.2|8395.3|8395.5|8394.6|8396.7|8395.7|8392.2|8391|467
1647865800000|2022-03-21 12:30:00|8396.1|8395.3|8396.1|8395.2|8398.5|8397.6|8396|8394.9|504
1647866100000|2022-03-21 12:35:00|8396.3|8395.4|8396.6|8395.7|8397|8395.8|8394.3|8393.3|335
1647866400000|2022-03-21 12:40:00|8396.7|8395.8|8393.2|8392.3|8397.5|8396.5|8393.2|8392.2|383
1647866700000|2022-03-21 12:45:00|8393.3|8392.4|8392.2|8390.7|8395|8393.8|8391|8390.1|388
1647867000000|2022-03-21 12:50:00|8391.8|8390.9|8391.6|8390.7|8393.3|8392.3|8389.8|8388.9|453
1647867300000|2022-03-21 12:55:00|8391.5|8390.6|8389.3|8388.4|8391.5|8390.6|8387.3|8386.3|462
1647867600000|2022-03-21 13:00:00|8389.2|8388.3|8386.7|8385.8|8390.5|8389.3|8386.5|8385.6|451
1647867900000|2022-03-21 13:05:00|8386.8|8385.9|8381.7|8380.8|8386.8|8385.9|8380.5|8379.3|511
1647868200000|2022-03-21 13:10:00|8381.8|8380.9|8378|8377.1|8381.9|8381|8377.7|8376.8|534
1647868500000|2022-03-21 13:15:00|8377.7|8376.8|8375.5|8374.6|8378.4|8377.2|8375|8373.8|380
1647868800000|2022-03-21 13:20:00|8375.6|8374.7|8373.2|8372.3|8376.1|8375.2|8371.5|8370.3|506
1647869100000|2022-03-21 13:25:00|8373.1|8372.2|8376.1|8375.2|8376.5|8375.3|8372.8|8371.6|580
1647869400000|2022-03-21 13:30:00|8376.4|8374.9|8375|8374.1|8377.4|8376.5|8373.5|8372.6|488
1647869700000|2022-03-21 13:35:00|8374.9|8374|8374.1|8373.2|8375.6|8374.7|8373.5|8372.6|397
1647870000000|2022-03-21 13:40:00|8374|8373.1|8376.2|8375.3|8376.3|8375.4|8371.8|8370.9|475
1647870300000|2022-03-21 13:45:00|8376.3|8375.4|8377|8376.1|8377.7|8376.8|8374.6|8373.4|427
1647870600000|2022-03-21 13:50:00|8376.9|8376|8378.3|8377.4|8379.2|8378.3|8376.2|8375.1|463
1647870900000|2022-03-21 13:55:00|8378.2|8377.3|8375.9|8375|8378.3|8377.4|8375.6|8374.7|413
1647871200000|2022-03-21 14:00:00|8376|8375.1|8372.8|8371.9|8376.2|8375.3|8372.4|8371.4|607
1647871500000|2022-03-21 14:05:00|8373|8372.1|8372.5|8371.6|8375|8374|8371.6|8370.4|489
1647871800000|2022-03-21 14:10:00|8372.4|8371.5|8369.7|8368.2|8373.6|8372.7|8368.8|8367.6|625
1647872100000|2022-03-21 14:15:00|8369.4|8368.5|8366.1|8365.2|8370.9|8370|8366|8364.8|473
1647872400000|2022-03-21 14:20:00|8366.2|8365.3|8369.2|8368.3|8369.9|8369|8366|8364.8|486
1647872700000|2022-03-21 14:25:00|8369.1|8368.2|8366.8|8365.9|8370.6|8369.7|8366|8365|457
1647873000000|2022-03-21 14:30:00|8366.9|8366|8369.8|8368.9|8370.5|8369.6|8366.4|8365.5|523
1647873300000|2022-03-21 14:35:00|8369.7|8368.8|8369.9|8368.4|8369.9|8368.9|8366.8|8365.6|423
1647873600000|2022-03-21 14:40:00|8369.6|8368.7|8368.5|8367.6|8370.6|8369.6|8368.2|8367.1|417
1647873900000|2022-03-21 14:45:00|8368.8|8367.3|8368.3|8367.4|8370.1|8369|8368.2|8367.2|432
1647874200000|2022-03-21 14:50:00|8368.4|8367.5|8367.3|8366.4|8368.4|8367.5|8367.2|8366.2|363
1647874500000|2022-03-21 14:55:00|8367.4|8366.5|8367.1|8366.2|8368.7|8367.8|8365.9|8365|362
1647874800000|2022-03-21 15:00:00|8367.2|8366.3|8368.3|8367.4|8368.7|8367.6|8366.3|8365.4|386
1647875100000|2022-03-21 15:05:00|8368.6|8367.1|8371.5|8370.6|8372.3|8371.4|8368.2|8367.1|497
1647875400000|2022-03-21 15:10:00|8371.4|8370.5|8369|8367.5|8372.4|8371.4|8368.2|8367.3|670
1647875700000|2022-03-21 15:15:00|8368.7|8367.8|8367.8|8366.9|8369.4|8368.5|8365.8|8364.9|437
1647876000000|2022-03-21 15:20:00|8367.9|8367|8368.9|8368|8369.8|8368.5|8367|8365.9|361
1647876300000|2022-03-21 15:25:00|8368.8|8367.9|8367.7|8366.8|8370.2|8369.3|8366.6|8365.7|428
1647876600000|2022-03-21 15:30:00|8367.8|8366.9|8367.2|8366.3|8369.4|8368.2|8366.3|8365.4|376
1647876900000|2022-03-21 15:35:00|8367.1|8366.2|8368.5|8367.6|8370.4|8369.4|8366.7|8365.8|325
1647877200000|2022-03-21 15:40:00|8368.4|8367.5|8367.8|8366.9|8368.5|8367.6|8366.7|8365.7|323
1647877500000|2022-03-21 15:45:00|8367.7|8366.8|8368.1|8367.2|8369.3|8368.2|8367.3|8366.2|354
1647877800000|2022-03-21 15:50:00|8368.2|8367.3|8366.6|8365.7|8371.1|8369.9|8363.5|8362.4|640
1647878100000|2022-03-21 15:55:00|8366.8|8365.3|8368.1|8367.2|8369.3|8368.4|8363.6|8362.7|597
1647878400000|2022-03-21 16:00:00|8368|8367.1|8368.8|8367.9|8370.9|8369.9|8367.4|8366.5|713
1647878700000|2022-03-21 16:05:00|8368.7|8367.8|8367.3|8366.4|8369.9|8369|8366.6|8365.5|369
1647879000000|2022-03-21 16:10:00|8367.2|8366.3|8367.9|8367|8368.2|8367.2|8366.7|8365.7|322
1647879300000|2022-03-21 16:15:00|8368.1|8366.6|8371.8|8370.9|8372.3|8371.1|8367.5|8366.6|420
1647879600000|2022-03-21 16:20:00|8371.4|8370.5|8369.4|8368.5|8371.5|8370.6|8368.3|8367.4|404
1647879900000|2022-03-21 16:25:00|8369.5|8368.6|8366.2|8365.3|8370.2|8369.1|8366.2|8365.1|401
1647880200000|2022-03-21 16:30:00|8366.1|8365.2|8364|8363.1|8368.5|8367|8363.6|8362.4|1130
1647880500000|2022-03-21 16:35:00|8364.1|8363.2|8361.9|8361|8365.3|8364|8361.4|8360.3|882
1647880800000|2022-03-21 16:40:00|8361.7|8360.8|8363.3|8361.8|8364.8|8363.7|8361.7|8360.5|671
1647881100000|2022-03-21 16:45:00|8363.2|8361.7|8367.5|8366.6|8367.6|8366.6|8361.8|8360.6|714
1647881400000|2022-03-21 16:50:00|8367.4|8366.5|8363.8|8362.9|8367.8|8366.6|8361.9|8360.8|730
1647881700000|2022-03-21 16:55:00|8363.7|8362.8|8366.6|8365.7|8368.1|8366.9|8363.4|8362.2|519
1647882000000|2022-03-21 17:00:00|8366.7|8365.8|8365.1|8363.6|8367.4|8366.4|8364.3|8363.1|519
1647882300000|2022-03-21 17:05:00|8364.9|8364|8365.2|8363.7|8365.8|8364.7|8364.4|8363.2|481
1647882600000|2022-03-21 17:10:00|8365.3|8363.8|8364.7|8363.8|8366.2|8365.1|8362.8|8361.8|515
1647882900000|2022-03-21 17:15:00|8364.8|8363.9|8367.5|8366|8368.7|8367.5|8364|8363|669
1647883200000|2022-03-21 17:20:00|8367.4|8365.9|8370.5|8369.6|8370.9|8369.6|8365.9|8364.7|698
1647883500000|2022-03-21 17:25:00|8370.6|8369.7|8372.2|8370.7|8372.3|8371|8370|8369|484
1647883800000|2022-03-21 17:30:00|8371.9|8371|8371.9|8371|8373.1|8372|8371.3|8370.4|417
1647884100000|2022-03-21 17:35:00|8371.8|8370.9|8370.6|8369.7|8372.1|8371.1|8369.8|8368.7|390
1647884400000|2022-03-21 17:40:00|8370.4|8369.5|8372.8|8371.9|8373|8371.9|8370.2|8369.3|410
1647884700000|2022-03-21 17:45:00|8373.1|8371.6|8371.9|8370.4|8373.1|8371.9|8370.8|8369.6|427
1647885000000|2022-03-21 17:50:00|8371.8|8370.3|8371.6|8370.1|8373.1|8371.9|8371.3|8370|305
1647885300000|2022-03-21 17:55:00|8371.4|8369.9|8371.8|8370.9|8372.3|8371.2|8370.6|8369.4|395
1647885600000|2022-03-21 18:00:00|8371.7|8370.8|8369.9|8369|8372.1|8370.8|8369.4|8368.1|406
1647885900000|2022-03-21 18:05:00|8370|8369.1|8370.1|8369.2|8371.6|8370.3|8367.6|8366.5|386
1647886200000|2022-03-21 18:10:00|8370.2|8369.3|8371.9|8371|8372.2|8371.1|8369.4|8368.3|371
1647886500000|2022-03-21 18:15:00|8371.8|8370.9|8371.8|8370.3|8372.4|8371.2|8371.2|8370.1|398
1647886800000|2022-03-21 18:20:00|8371.9|8370.4|8371.3|8370.4|8372|8371.1|8370.3|8369.4|393
1647887100000|2022-03-21 18:25:00|8371.4|8370.5|8370.3|8369.4|8371.7|8370.5|8369.1|8367.9|279
1647887400000|2022-03-21 18:30:00|8370.7|8369.8|8370|8369.1|8370.9|8370|8369.2|8368.1|265
1647887700000|2022-03-21 18:35:00|8370.1|8369.2|8371.1|8370.2|8371.8|8370.7|8369.3|8368.2|318
1647888000000|2022-03-21 18:40:00|8371.2|8370.3|8369.8|8368.9|8371.8|8370.9|8369.6|8368.7|443
1647888300000|2022-03-21 18:45:00|8369.9|8369|8369.2|8368.3|8371.1|8369.9|8368.8|8367.7|376
1647888600000|2022-03-21 18:50:00|8369.1|8368.2|8371.7|8370.2|8371.8|8370.8|8369.1|8368|313
1647888900000|2022-03-21 18:55:00|8371.3|8370.4|8371.2|8370.3|8372.5|8371.6|8369.3|8368.4|467
1647889200000|2022-03-21 19:00:00|8371.3|8370.4|8371.6|8370.7|8372.5|8371.6|8370.4|8369.2|368
1647889500000|2022-03-21 19:05:00|8371.8|8370.9|8371.5|8370.6|8372.3|8371.2|8370.9|8369.8|398
1647889800000|2022-03-21 19:10:00|8371.6|8370.7|8370.6|8369.7|8373.1|8371.8|8370.4|8369.3|317
1647890100000|2022-03-21 19:15:00|8370.5|8369.6|8371.8|8370.9|8373.2|8372.1|8370.5|8369.6|471
1647890400000|2022-03-21 19:20:00|8371.9|8371|8372.9|8372|8373|8372.1|8371.4|8370.2|254
1647890700000|2022-03-21 19:25:00|8372.7|8371.8|8372.2|8371.3|8372.7|8371.8|8371.7|8370.5|252
1647891000000|2022-03-21 19:30:00|8372.5|8371|8370|8369.1|8372.5|8371.2|8369.9|8368.7|259
1647891300000|2022-03-21 19:35:00|8369.9|8369|8369.5|8368|8370|8369.1|8368.6|8367.6|226
1647891600000|2022-03-21 19:40:00|8369.4|8367.9|8369.9|8369|8370.4|8369.5|8368.4|8367.4|300
1647891900000|2022-03-21 19:45:00|8369.8|8368.9|8369.9|8369|8370.4|8369.2|8368.7|8367.7|170
1647892200000|2022-03-21 19:50:00|8370|8369.1|8368.5|8367|8370.2|8369.1|8367.8|8366.7|316
1647892500000|2022-03-21 19:55:00|8368.1|8367.2|8367.3|8366.4|8368.7|8367.5|8366.4|8365.5|348
1647892800000|2022-03-21 20:00:00|8367.2|8366.3|8370.3|8368.8|8370.3|8369|8367.2|8366.1|328
1647893100000|2022-03-21 20:05:00|8370.2|8368.7|8369.9|8368.4|8370.4|8369.1|8368.3|8367.1|242
1647893400000|2022-03-21 20:10:00|8369.8|8368.3|8370.7|8369.2|8370.8|8369.5|8368.9|8367.7|140
1647893700000|2022-03-21 20:15:00|8370.8|8369.3|8369.6|8368.7|8371.3|8369.9|8369.5|8368.6|210
1647894000000|2022-03-21 20:20:00|8369.7|8368.8|8369.4|8367.9|8371.1|8370|8369.1|8367.8|292
1647894300000|2022-03-21 20:25:00|8369.5|8368|8370.5|8369|8370.7|8369.5|8368.5|8367.4|249
1647894600000|2022-03-21 20:30:00|8370.1|8369.2|8369.3|8367.8|8370.9|8369.5|8368.9|8367.6|249
1647894900000|2022-03-21 20:35:00|8369.2|8367.7|8368.1|8366.6|8369.6|8368.1|8368|8366.5|171
1647895200000|2022-03-21 20:40:00|8368.2|8366.7|8368.3|8366.8|8369.3|8367.8|8367.6|8366.1|305
1647895500000|2022-03-21 20:45:00|8368.6|8367.1|8367.7|8366.2|8369.2|8367.7|8366.9|8365.4|232
1647895800000|2022-03-21 20:50:00|8367.6|8366.1|8367.2|8365.7|8368.4|8366.7|8366.5|8364.4|829
1647896100000|2022-03-21 20:55:00|8366.9|8365.4|8371.9|8360.9|8371.9|8365.9|8366.2|8360.1|933
1647896400000|2022-03-21 21:00:00|8372|8361.1|8372.3|8361.3|8373.2|8362.2|8367.3|8356.3|56
1647896700000|2022-03-21 21:05:00|8372.7|8361.7|8373.3|8362.3|8375.2|8364.2|8372.1|8361.1|106
1647897000000|2022-03-21 21:10:00|8372.1|8361.1|8373.3|8362.3|8375.6|8364.6|8370.6|8359.6|233
1647897300000|2022-03-21 21:15:00|8372.8|8361.8|8373.2|8362.2|8376|8365|8371.3|8360.3|194
1647897600000|2022-03-21 21:20:00|8373.1|8362.1|8373|8362|8377.1|8366.1|8371.4|8361.5|187
1647897900000|2022-03-21 21:25:00|8373.1|8362.6|8375.2|8364.2|8375.8|8364.8|8371.3|8360.3|196
1647898200000|2022-03-21 21:30:00|8375.4|8364.4|8372.1|8361.1|8375.5|8364.5|8370.9|8360.3|233
1647898500000|2022-03-21 21:35:00|8370.9|8362.1|8371.7|8362.6|8373.5|8363.1|8370.4|8361|238
1647898800000|2022-03-21 21:40:00|8371.3|8363|8373.7|8363|8374.4|8363.7|8370.5|8361.4|263
1647899100000|2022-03-21 21:45:00|8374.1|8363.1|8373.9|8362.9|8374.8|8364.9|8371.3|8361.7|270
1647899400000|2022-03-21 21:50:00|8374.1|8363.1|8373.1|8363.8|8378|8367|8372.3|8361.3|313
1647899700000|2022-03-21 21:55:00|8373.4|8363.6|8374|8365.8|8377.2|8366.3|8372|8362.4|310
1647900000000|2022-03-21 22:00:00|8376.8|8365.4|8372.6|8368|8376.8|8369.1|8369.6|8361.4|516
1647900300000|2022-03-21 22:05:00|8371.6|8368.6|8372|8369.1|8372.7|8369.6|8370.7|8367.2|318
1647900600000|2022-03-21 22:10:00|8371.8|8369.2|8372.3|8370.8|8373.8|8371.8|8370.4|8368.1|331
1647900900000|2022-03-21 22:15:00|8372.4|8370.9|8374.2|8371.6|8375.6|8373|8371.8|8369.7|389
1647901200000|2022-03-21 22:20:00|8374.4|8371.7|8375|8372|8375.5|8373.3|8373|8370.9|297
1647901500000|2022-03-21 22:25:00|8375.1|8371.9|8373.5|8372|8375.1|8372.5|8373.3|8371.3|166
1647901800000|2022-03-21 22:30:00|8373.4|8371.2|8374.2|8371|8374.8|8372.1|8372.8|8370.1|417
1647902100000|2022-03-21 22:35:00|8374|8371.4|8373.8|8370.3|8375|8372.2|8372.8|8370.3|314
1647902400000|2022-03-21 22:40:00|8373.7|8370.1|8372.6|8369.7|8373.9|8370.9|8372.1|8369.3|241
1647902700000|2022-03-21 22:45:00|8372.7|8369.6|8372.6|8368.8|8373.4|8371.1|8371.2|8368.6|331
1647903000000|2022-03-21 22:50:00|8372.8|8368.9|8372.3|8369.3|8373.5|8369.9|8371.5|8368.2|255
1647903300000|2022-03-21 22:55:00|8372.4|8369.1|8371|8368.2|8373.2|8370.3|8370.4|8367.8|350
1647903600000|2022-03-21 23:00:00|8370.9|8368.3|8370.8|8369.3|8372.1|8369.8|8370.2|8368.1|266
1647903900000|2022-03-21 23:05:00|8370.9|8369.4|8370|8368.5|8372.3|8370|8369.3|8367.5|281
1647904200000|2022-03-21 23:10:00|8370.1|8368.6|8370.4|8368.9|8370.7|8368.9|8369.2|8367.4|227
1647904500000|2022-03-21 23:15:00|8370.2|8368.7|8367.8|8366.3|8370.2|8368.7|8367.5|8366|240
1647904800000|2022-03-21 23:20:00|8367.7|8366.2|8368.5|8367|8368.7|8367.2|8367.6|8366.1|106
1647905100000|2022-03-21 23:25:00|8368.4|8366.9|8368.2|8366.7|8368.5|8367|8367.3|8365.8|116
1647905400000|2022-03-21 23:30:00|8368.3|8366.8|8369.2|8367.7|8369.3|8367.8|8366.9|8365.4|206
1647905700000|2022-03-21 23:35:00|8369|8367.5|8369.6|8368.1|8370|8368.5|8368.9|8367.4|156
1647906000000|2022-03-21 23:40:00|8369.5|8368|8368.7|8367.8|8370.3|8368.8|8368.7|8367.2|223
1647906300000|2022-03-21 23:45:00|8368.6|8367.7|8368.8|8367.3|8369.9|8368.4|8368.1|8367|250
1647906600000|2022-03-21 23:50:00|8368.9|8367.4|8368.3|8366.8|8369.4|8367.9|8367.9|8366.5|234
1647906900000|2022-03-21 23:55:00|8368.4|8366.9|8366.2|8364.7|8368.4|8366.9|8366.2|8364.7|238
1647907200000|2022-03-22 00:00:00|8366.3|8364.8|8366.8|8365.9|8367.5|8366.5|8365.9|8364.7|322
1647907500000|2022-03-22 00:05:00|8366.9|8366|8367.2|8365.7|8367.8|8366.8|8366.8|8365.6|206
1647907800000|2022-03-22 00:10:00|8367.1|8365.6|8366.4|8364.9|8367.4|8366.1|8364.6|8363.5|310
1647908100000|2022-03-22 00:15:00|8366.3|8364.8|8367.4|8365.9|8367.8|8366.5|8366.1|8364.8|315
1647908400000|2022-03-22 00:20:00|8367.5|8366|8367|8365.5|8367.7|8366.2|8366.6|8365.2|232
1647908700000|2022-03-22 00:25:00|8367.1|8365.6|8367.5|8366|8367.6|8366.1|8366.4|8364.9|273
1647909000000|2022-03-22 00:30:00|8367.4|8365.9|8365.6|8364.7|8367.6|8366.3|8365.6|8364.4|228
1647909300000|2022-03-22 00:35:00|8365.9|8364.4|8366.4|8365.5|8367.5|8366|8364.9|8363.8|364
1647909600000|2022-03-22 00:40:00|8366.3|8365.4|8365.6|8364.1|8367.6|8366.4|8365.1|8363.8|495
1647909900000|2022-03-22 00:45:00|8365.5|8364|8363.2|8362.3|8366|8364.5|8361.8|8360.5|652
1647910200000|2022-03-22 00:50:00|8363.5|8362|8362.5|8361|8363.8|8362.8|8361.5|8360|784
1647910500000|2022-03-22 00:55:00|8362.2|8360.7|8363.1|8361.6|8365.3|8363.8|8360.8|8359.3|938
1647910800000|2022-03-22 01:00:00|8363.2|8361.7|8363.4|8361.9|8363.6|8362.1|8360.9|8359.6|510
1647911100000|2022-03-22 01:05:00|8363.5|8362|8365|8363.5|8365.2|8364.1|8363.4|8361.9|388
1647911400000|2022-03-22 01:10:00|8365.1|8363.6|8364.9|8363.4|8365.2|8364|8363.1|8362.1|267
1647911700000|2022-03-22 01:15:00|8364.8|8363.3|8364.9|8363.4|8365.4|8364.1|8362.6|8361.2|367
1647912000000|2022-03-22 01:20:00|8365|8363.5|8365.2|8363.7|8365.2|8364|8364|8362.8|294
1647912300000|2022-03-22 01:25:00|8365.1|8363.6|8365.6|8364.1|8366.5|8365.2|8364.3|8363|314
1647912600000|2022-03-22 01:30:00|8365.5|8364|8363.7|8362.8|8365.8|8364.3|8363.3|8362|362
1647912900000|2022-03-22 01:35:00|8363.8|8362.9|8363.6|8362.7|8364.4|8363.4|8363.1|8361.9|291
1647913200000|2022-03-22 01:40:00|8363.5|8362.6|8363.6|8362.1|8364.2|8363|8362.2|8360.8|305
1647913500000|2022-03-22 01:45:00|8363.5|8362|8362.8|8361.9|8364.9|8363.6|8362.3|8361.1|409
1647913800000|2022-03-22 01:50:00|8362.9|8362|8365.5|8364.6|8365.8|8364.6|8362.8|8361.6|295
1647914100000|2022-03-22 01:55:00|8365.6|8364.7|8366.7|8365.2|8366.7|8365.5|8365.1|8364|312
1647914400000|2022-03-22 02:00:00|8366.8|8365.3|8366.3|8364.8|8367|8365.7|8365.3|8364|322
1647914700000|2022-03-22 02:05:00|8366|8365.1|8365.1|8363.6|8366.6|8365.1|8364.3|8363|192
1647915000000|2022-03-22 02:10:00|8365.2|8363.7|8364.8|8363.9|8366.4|8365|8364.7|8363.4|251
1647915300000|2022-03-22 02:15:00|8364.9|8364|8364.7|8363.2|8365.4|8364.3|8363.7|8362.3|242
1647915600000|2022-03-22 02:20:00|8364.6|8363.1|8364.6|8363.1|8364.9|8363.8|8363.3|8362.1|152
1647915900000|2022-03-22 02:25:00|8364.5|8363|8364.8|8363.3|8365.1|8364.1|8364.2|8362.9|150
1647916200000|2022-03-22 02:30:00|8364.7|8363.2|8366|8364.5|8366.2|8365|8364.3|8363.2|286
1647916500000|2022-03-22 02:35:00|8366.1|8364.6|8365.6|8364.1|8366.2|8364.9|8364.8|8363.5|238
1647916800000|2022-03-22 02:40:00|8365.5|8364|8365.3|8364.4|8366.1|8364.9|8364.9|8363.6|224
1647917100000|2022-03-22 02:45:00|8365.6|8364.1|8366.5|8365|8367.1|8365.9|8365.1|8363.8|301
1647917400000|2022-03-22 02:50:00|8366.4|8364.9|8366|8365.1|8367.2|8365.7|8365.6|8364.4|236
1647917700000|2022-03-22 02:55:00|8365.9|8365|8365.9|8365|8366.3|8365.1|8363.7|8362.5|668
1647918000000|2022-03-22 03:00:00|8365.8|8364.9|8366.3|8364.8|8367.3|8365.9|8365.2|8364.3|345
1647918300000|2022-03-22 03:05:00|8366|8365.1|8366.8|8365.9|8367.1|8365.9|8365.9|8364.7|229
1647918600000|2022-03-22 03:10:00|8367|8365.5|8366.3|8364.8|8367|8365.9|8365.7|8364.6|228
1647918900000|2022-03-22 03:15:00|8366.2|8364.7|8366.6|8365.1|8367.3|8366.1|8366.2|8364.7|228
1647919200000|2022-03-22 03:20:00|8366.7|8365.2|8366.4|8364.9|8366.9|8365.9|8365.4|8364|223
1647919500000|2022-03-22 03:25:00|8366.5|8365|8366.8|8365.9|8367.6|8366.6|8366|8364.8|271
1647919800000|2022-03-22 03:30:00|8366.9|8366|8367.4|8366.5|8367.7|8366.6|8366.1|8364.9|245
1647920100000|2022-03-22 03:35:00|8367.3|8366.4|8366.2|8365.3|8368.1|8366.9|8366|8364.7|228
1647920400000|2022-03-22 03:40:00|8366.5|8365|8365.6|8364.7|8366.6|8365.4|8365.5|8364.1|159
1647920700000|2022-03-22 03:45:00|8365.7|8364.8|8365.8|8364.9|8366.5|8365.2|8365.3|8364.4|159
1647921000000|2022-03-22 03:50:00|8366.2|8364.7|8365.9|8365|8366.6|8365.7|8365.7|8364.6|204
1647921300000|2022-03-22 03:55:00|8366|8365.1|8366.1|8365.2|8367.3|8366.1|8365.5|8364.3|208
1647921600000|2022-03-22 04:00:00|8365.9|8365|8364.3|8363.4|8366.4|8365.5|8363.8|8362.6|229
1647921900000|2022-03-22 04:05:00|8364.2|8363.3|8363.4|8362.5|8364.6|8363.3|8362.8|8361.6|176
1647922200000|2022-03-22 04:10:00|8363.3|8362.4|8362.3|8360.8|8363.7|8362.8|8361.7|8360.6|217
1647922500000|2022-03-22 04:15:00|8362.2|8360.7|8364.1|8363.2|8365.6|8364.4|8361.5|8360.6|520
1647922800000|2022-03-22 04:20:00|8364.2|8363.3|8368.5|8367|8369|8367.5|8364.1|8362.8|505
1647923100000|2022-03-22 04:25:00|8368.6|8367.1|8368.8|8367.3|8369.1|8367.8|8367.4|8365.9|278
1647923400000|2022-03-22 04:30:00|8368.9|8367.4|8370|8368.5|8370.5|8369.2|8368.6|8367.1|321
1647923700000|2022-03-22 04:35:00|8369.9|8368.4|8370.2|8368.7|8371.2|8370.1|8368.9|8367.7|347
1647924000000|2022-03-22 04:40:00|8370.1|8368.6|8369|8368.1|8372.1|8370.8|8369|8367.5|336
1647924300000|2022-03-22 04:45:00|8369.1|8368.2|8368.6|8367.1|8369.8|8368.5|8367.8|8366.5|346
1647924600000|2022-03-22 04:50:00|8368.7|8367.2|8367|8365.5|8369.1|8367.6|8366.7|8365.4|269
1647924900000|2022-03-22 04:55:00|8367.1|8365.6|8364|8363.1|8367.2|8365.8|8363.6|8362.6|307
1647925200000|2022-03-22 05:00:00|8364.3|8362.8|8366|8364.5|8366.4|8365.3|8363.6|8362.4|358
1647925500000|2022-03-22 05:05:00|8366.1|8364.6|8366.4|8364.9|8367.4|8366.2|8365.7|8364.3|307
1647925800000|2022-03-22 05:10:00|8366.3|8364.8|8365.9|8364.4|8366.6|8365.3|8365.1|8363.9|249
1647926100000|2022-03-22 05:15:00|8366|8364.5|8364.2|8363.3|8366.7|8365.5|8363.9|8362.5|314
1647926400000|2022-03-22 05:20:00|8364.1|8363.2|8365.9|8364.4|8366.2|8365|8363.7|8362.7|277
1647926700000|2022-03-22 05:25:00|8366|8364.5|8365.8|8364.9|8367.2|8366|8365.1|8363.9|230
1647927000000|2022-03-22 05:30:00|8366.1|8364.6|8366.1|8364.6|8367.6|8366.4|8365.4|8364.2|271
1647927300000|2022-03-22 05:35:00|8366|8364.5|8365.6|8364.7|8366.6|8365.3|8364.3|8363|398
1647927600000|2022-03-22 05:40:00|8365.7|8364.8|8370|8368.5|8370.2|8368.9|8365.6|8364.4|447
1647927900000|2022-03-22 05:45:00|8369.8|8368.3|8372|8371.1|8372.9|8371.7|8369|8367.9|403
1647928200000|2022-03-22 05:50:00|8372.1|8371.2|8369.6|8368.1|8372.5|8371.2|8368.2|8367|349
1647928500000|2022-03-22 05:55:00|8369.2|8368.3|8366.7|8365.2|8369.4|8368.3|8366.5|8365|428
1647928800000|2022-03-22 06:00:00|8366.6|8365.1|8363.9|8363|8369.1|8367.7|8363|8361.5|514
1647929100000|2022-03-22 06:05:00|8364.5|8363.2|8363.5|8362|8366.3|8365.1|8362.9|8361.8|479
1647929400000|2022-03-22 06:10:00|8363.6|8362.1|8365.9|8364.4|8366.1|8364.9|8363.3|8362|323
1647929700000|2022-03-22 06:15:00|8365.8|8364.3|8368.4|8367.5|8368.8|8367.5|8365|8363.5|399
1647930000000|2022-03-22 06:20:00|8368.3|8367.4|8367.1|8365.6|8369|8367.8|8365|8363.8|388
1647930300000|2022-03-22 06:25:00|8367.2|8365.7|8367.4|8365.9|8369.4|8368.2|8366.3|8365.1|402
1647930600000|2022-03-22 06:30:00|8367.5|8366|8367.2|8366.3|8368.2|8367.1|8366.2|8365|231
1647930900000|2022-03-22 06:35:00|8367.1|8366.2|8364.2|8363.3|8367.1|8366.2|8363.5|8362.5|331
1647931200000|2022-03-22 06:40:00|8364.1|8363.2|8363.7|8362.8|8365.7|8364.5|8363.5|8362.5|378
1647931500000|2022-03-22 06:45:00|8363.6|8362.7|8363.5|8362|8365.3|8364.2|8363.1|8361.7|404
1647931800000|2022-03-22 06:50:00|8363.6|8362.1|8363.1|8362.2|8363.8|8362.7|8362.3|8360.9|289
1647932100000|2022-03-22 06:55:00|8363.3|8361.8|8358.1|8357.2|8363.3|8361.8|8358|8356.7|401
1647932400000|2022-03-22 07:00:00|8358.2|8357.3|8358.1|8357.2|8358.9|8357.7|8355.6|8354.4|522
1647932700000|2022-03-22 07:05:00|8358|8357.1|8353.2|8352.3|8358.3|8357.3|8352.4|8351.2|457
1647933000000|2022-03-22 07:10:00|8353.1|8352.2|8353.3|8351.8|8354.2|8353.2|8351.5|8350.3|464
1647933300000|2022-03-22 07:15:00|8352.9|8352|8352.1|8351.2|8354|8353.1|8350.5|8349.4|435
1647933600000|2022-03-22 07:20:00|8352.4|8350.9|8351.6|8350.7|8353.3|8352.4|8350.8|8349.6|452
1647933900000|2022-03-22 07:25:00|8351.5|8350.6|8354.1|8352.6|8354.1|8352.9|8351.4|8350.3|540
1647934200000|2022-03-22 07:30:00|8354.2|8352.7|8354.7|8353.8|8355|8354.1|8353.2|8352.3|370
1647934500000|2022-03-22 07:35:00|8354.5|8353.6|8356.4|8355.5|8357.4|8356.5|8353.4|8352.4|385
1647934800000|2022-03-22 07:40:00|8356.3|8355.4|8356.1|8355.2|8357.3|8356.1|8355|8354|441
1647935100000|2022-03-22 07:45:00|8356|8355.1|8355.3|8354.4|8356.9|8356|8353.5|8352.2|322
1647935400000|2022-03-22 07:50:00|8355.4|8354.5|8357.2|8356.3|8358.2|8356.9|8353.7|8352.7|446
1647935700000|2022-03-22 07:55:00|8357.1|8356.2|8358.6|8357.7|8359.3|8358.2|8356.5|8355.6|423
1647936000000|2022-03-22 08:00:00|8358.7|8357.8|8359.2|8358.3|8365.3|8364.1|8358.2|8356.9|683
1647936300000|2022-03-22 08:05:00|8359|8358.1|8357.1|8356.2|8359.3|8358.1|8355.6|8354.7|546
1647936600000|2022-03-22 08:10:00|8357|8356.1|8357.6|8356.7|8358.5|8357.4|8355|8353.8|683
1647936900000|2022-03-22 08:15:00|8357.5|8356.6|8353.2|8352.3|8357.6|8356.7|8353.2|8351.9|580
1647937200000|2022-03-22 08:20:00|8353.3|8352.4|8354.2|8353.3|8355.9|8355|8352|8351.1|575
1647937500000|2022-03-22 08:25:00|8354.3|8353.4|8356|8355.1|8357.5|8356.6|8354.3|8353.3|682
1647937800000|2022-03-22 08:30:00|8356.4|8354.9|8356.7|8355.8|8357.4|8356.2|8353.9|8352.7|657
1647938100000|2022-03-22 08:35:00|8356.6|8355.7|8353.2|8352.3|8359.2|8358|8353.1|8352.2|768
1647938400000|2022-03-22 08:40:00|8353.3|8352.4|8347.8|8346.3|8353.9|8353|8345.6|8344.5|662
1647938700000|2022-03-22 08:45:00|8347.6|8346.1|8346.6|8345.7|8349|8347.8|8346.1|8344.9|656
1647939000000|2022-03-22 08:50:00|8346.7|8345.8|8346.2|8345.3|8347.7|8346.8|8345.7|8344.5|619
1647939300000|2022-03-22 08:55:00|8346.3|8345.4|8354.1|8352.6|8354.2|8353.2|8346|8344.9|684
1647939600000|2022-03-22 09:00:00|8354|8352.5|8352.3|8350.8|8354.5|8353.3|8350.6|8349.4|546
1647939900000|2022-03-22 09:05:00|8352.2|8350.7|8355.2|8353.7|8355.9|8354.8|8350.1|8348.9|564
1647940200000|2022-03-22 09:10:00|8355.3|8353.8|8349.3|8348.4|8356.7|8355.5|8349.3|8348.1|726
1647940500000|2022-03-22 09:15:00|8349.2|8348.3|8345.7|8344.8|8349.7|8348.5|8343.7|8342.8|750
1647940800000|2022-03-22 09:20:00|8345.8|8344.9|8345|8343.5|8347.8|8346.6|8343.1|8341.8|851
1647941100000|2022-03-22 09:25:00|8344.8|8343.9|8345.6|8344.1|8348.7|8347.5|8344.1|8342.8|609
1647941400000|2022-03-22 09:30:00|8345.5|8344|8344|8343.1|8346.4|8345.5|8342.6|8341.7|554
1647941700000|2022-03-22 09:35:00|8343.9|8343|8342.6|8341.7|8344.2|8343.2|8341.7|8340.5|567
1647942000000|2022-03-22 09:40:00|8342.9|8341.4|8342|8341.1|8345.5|8344.4|8341.8|8340.7|707
1647942300000|2022-03-22 09:45:00|8342.1|8341.2|8340.8|8339.9|8343.5|8342.6|8340.3|8339|561
1647942600000|2022-03-22 09:50:00|8340.7|8339.8|8342.8|8341.9|8344.5|8343.1|8336.6|8335.4|676
1647942900000|2022-03-22 09:55:00|8342.6|8341.7|8340.3|8339.4|8343|8342.1|8337.7|8336.7|613
1647943200000|2022-03-22 10:00:00|8340.6|8339.7|8338.1|8337.2|8340.8|8339.9|8337.2|8336.1|454
1647943500000|2022-03-22 10:05:00|8338.2|8337.3|8337.5|8336.6|8338.7|8337.6|8335.5|8334.2|647
1647943800000|2022-03-22 10:10:00|8337.6|8336.7|8338.2|8337.3|8338.4|8337.4|8335.3|8334.2|469
1647944100000|2022-03-22 10:15:00|8338.3|8337.4|8338.5|8337|8341.8|8340.9|8337.8|8336.9|601
1647944400000|2022-03-22 10:20:00|8338.4|8336.9|8338.2|8337.3|8338.9|8337.7|8336.3|8335.1|556
1647944700000|2022-03-22 10:25:00|8338.3|8337.4|8336.9|8336|8339.8|8338.7|8336.4|8335|560
1647945000000|2022-03-22 10:30:00|8337.2|8335.7|8334.1|8333.2|8337.8|8336.8|8331.5|8330.5|733
1647945300000|2022-03-22 10:35:00|8334|8333.1|8333.6|8332.7|8335.4|8334.4|8332.5|8331.4|513
1647945600000|2022-03-22 10:40:00|8333.7|8332.8|8331.4|8330.5|8333.9|8332.9|8331.2|8330.3|438
1647945900000|2022-03-22 10:45:00|8331.2|8330.3|8330.5|8329.6|8332.5|8331.5|8329.6|8328.5|519
1647946200000|2022-03-22 10:50:00|8330.4|8329.5|8331.8|8330.9|8332.5|8331.5|8330.1|8329|387
1647946500000|2022-03-22 10:55:00|8331.9|8331|8329.2|8328.3|8334.4|8333.5|8326.4|8325.5|654
1647946800000|2022-03-22 11:00:00|8329.3|8328.4|8329.6|8328.7|8330.7|8329.6|8327.4|8326.5|579
1647947100000|2022-03-22 11:05:00|8329.5|8328.6|8328|8327.1|8330.1|8329.2|8327.6|8326.5|457
1647947400000|2022-03-22 11:10:00|8327.9|8327|8327|8326.1|8328.1|8327.2|8325.1|8324.2|392
1647947700000|2022-03-22 11:15:00|8327.1|8326.2|8322.7|8321.8|8327.5|8326.2|8322.4|8321.5|530
1647948000000|2022-03-22 11:20:00|8322.6|8321.7|8327.3|8326.4|8328.1|8327.1|8322.6|8321.7|457
1647948300000|2022-03-22 11:25:00|8327.4|8326.5|8326.6|8325.7|8328.3|8327.1|8326.2|8325.3|397
1647948600000|2022-03-22 11:30:00|8326.7|8325.8|8321.1|8319.6|8327.7|8326.6|8320.8|8319.5|617
1647948900000|2022-03-22 11:35:00|8321|8319.5|8326.2|8325.3|8326.6|8325.5|8319.5|8318.6|751
1647949200000|2022-03-22 11:40:00|8326.1|8325.2|8321.4|8320.5|8326.5|8325.4|8321.4|8320.2|812
1647949500000|2022-03-22 11:45:00|8321.3|8320.4|8318.4|8317.5|8321.6|8320.5|8313.9|8312.8|809
1647949800000|2022-03-22 11:50:00|8318.1|8317.2|8318.7|8317.8|8321.8|8320.6|8318.1|8317|900
1647950100000|2022-03-22 11:55:00|8318.8|8317.9|8319.9|8319|8319.9|8319|8317.3|8316.2|718
1647950400000|2022-03-22 12:00:00|8320|8319.1|8321.1|8320.2|8321.8|8320.9|8319.6|8318.4|664
1647950700000|2022-03-22 12:05:00|8321.2|8320.3|8322.7|8321.8|8322.9|8321.8|8318.7|8317.5|546
1647951000000|2022-03-22 12:10:00|8322.8|8321.9|8325.9|8325|8328.5|8327.6|8322.6|8321.7|643
1647951300000|2022-03-22 12:15:00|8325.8|8324.9|8329.2|8328.3|8331.2|8329.8|8325.2|8324.3|675
1647951600000|2022-03-22 12:20:00|8329.5|8328.6|8329.1|8328.2|8331.3|8330.4|8326.6|8325.5|796
1647951900000|2022-03-22 12:25:00|8329|8328.1|8326.1|8325.2|8331.3|8330.1|8325.7|8324.8|786
1647952200000|2022-03-22 12:30:00|8326.2|8325.3|8332.9|8332|8333.1|8332|8325.9|8324.9|683
1647952500000|2022-03-22 12:35:00|8332.8|8331.9|8332.4|8330.9|8333.7|8332.6|8330.9|8329.8|615
1647952800000|2022-03-22 12:40:00|8332.3|8330.8|8333.9|8333|8334.3|8333|8330.2|8329.3|511
1647953100000|2022-03-22 12:45:00|8334.1|8333.2|8331.8|8330.9|8334.2|8333.3|8330.6|8329.5|617
1647953400000|2022-03-22 12:50:00|8331.7|8330.8|8327.9|8327|8331.7|8330.8|8327|8326|631
1647953700000|2022-03-22 12:55:00|8327.8|8326.9|8324.4|8323.5|8329|8328.1|8324.2|8323.2|632
1647954000000|2022-03-22 13:00:00|8324.2|8323.3|8324.3|8323.4|8326.2|8325.3|8322.6|8321.5|663
1647954300000|2022-03-22 13:05:00|8324|8323.1|8327.6|8326.1|8327.6|8326.4|8321.9|8321|679
1647954600000|2022-03-22 13:10:00|8327.3|8326.4|8323|8321.5|8328.2|8327.1|8322.8|8321.5|532
1647954900000|2022-03-22 13:15:00|8322.8|8321.9|8318.8|8317.9|8323.9|8322.7|8318.8|8317.9|667
1647955200000|2022-03-22 13:20:00|8318.7|8317.8|8314.1|8313.2|8320.6|8319.7|8314.1|8313.2|562
1647955500000|2022-03-22 13:25:00|8313.9|8313|8316.4|8315.5|8318|8317.1|8312.5|8311.6|669
1647955800000|2022-03-22 13:30:00|8316.3|8315.4|8314|8313.1|8319.8|8318.8|8313.6|8312.7|670
1647956100000|2022-03-22 13:35:00|8314.1|8313.2|8316.9|8316|8317.3|8316.4|8310.2|8309|774
1647956400000|2022-03-22 13:40:00|8316.8|8315.9|8316.1|8315.2|8319.1|8318.2|8313.9|8313|665
1647956700000|2022-03-22 13:45:00|8316.4|8315.5|8321.5|8320.6|8322.8|8321.6|8315.6|8314.7|646
1647957000000|2022-03-22 13:50:00|8321.8|8320.3|8321.4|8320.5|8322.2|8321.1|8320|8318.8|580
1647957300000|2022-03-22 13:55:00|8321.6|8320.1|8322.6|8321.7|8323.2|8322.3|8320.1|8319.2|487
1647957600000|2022-03-22 14:00:00|8322.8|8321.3|8323.1|8322.2|8325|8324.1|8320.3|8319.4|872
1647957900000|2022-03-22 14:05:00|8323.2|8322.3|8323.3|8322.4|8325.6|8324.4|8321.2|8320.3|768
1647958200000|2022-03-22 14:10:00|8323.4|8322.5|8324.3|8323.4|8325.1|8324.1|8321.8|8320.8|644
1647958500000|2022-03-22 14:15:00|8324.5|8323.6|8324.8|8323.3|8326.1|8325.2|8322.4|8321.4|664
1647958800000|2022-03-22 14:20:00|8324.6|8323.1|8328|8327.1|8328.6|8327.5|8324.2|8323.1|627
1647959100000|2022-03-22 14:25:00|8328.1|8327.2|8326.4|8325.5|8329.4|8328.5|8324.9|8324|515
1647959400000|2022-03-22 14:30:00|8326.5|8325.6|8322.3|8321.4|8326.7|8325.8|8321.6|8320.7|529
1647959700000|2022-03-22 14:35:00|8322.5|8321.6|8321.6|8320.7|8326.2|8325.3|8321|8320.1|490
1647960000000|2022-03-22 14:40:00|8321.7|8320.8|8324.8|8323.9|8325.6|8324.6|8321.6|8320.7|531
1647960300000|2022-03-22 14:45:00|8324.7|8323.8|8324.8|8323.9|8325.8|8324.9|8323.7|8322.8|407
1647960600000|2022-03-22 14:50:00|8324.7|8323.8|8324.3|8323.4|8325.5|8324.4|8322|8321.1|465
1647960900000|2022-03-22 14:55:00|8324.2|8323.3|8327.2|8326.3|8329.5|8328.6|8324.1|8323.2|450
1647961200000|2022-03-22 15:00:00|8327.1|8326.2|8327.1|8326.2|8327.6|8326.7|8325|8324.1|444
1647961500000|2022-03-22 15:05:00|8327.3|8326.4|8331.8|8330.9|8332.2|8330.9|8326.9|8326|545
1647961800000|2022-03-22 15:10:00|8332.1|8330.6|8332.5|8331.6|8333.4|8332.3|8330.4|8329.5|544
1647962100000|2022-03-22 15:15:00|8332.6|8331.7|8330.7|8329.8|8333.2|8332.3|8329|8327.9|506
1647962400000|2022-03-22 15:20:00|8330.6|8329.7|8328|8327.1|8330.8|8329.8|8327.8|8326.6|432
1647962700000|2022-03-22 15:25:00|8327.9|8327|8328.5|8327.6|8329.8|8328.6|8327|8326.1|442
1647963000000|2022-03-22 15:30:00|8328.4|8327.5|8325.7|8324.8|8329.1|8328|8325.3|8324.4|464
1647963300000|2022-03-22 15:35:00|8325.6|8324.7|8321.7|8320.8|8325.6|8324.7|8320.8|8319.7|526
1647963600000|2022-03-22 15:40:00|8321.3|8320.4|8318.6|8317.7|8322.3|8321.4|8318.1|8316.9|631
1647963900000|2022-03-22 15:45:00|8318.7|8317.8|8317.1|8315.6|8323.1|8322|8315.9|8314.7|628
1647964200000|2022-03-22 15:50:00|8316.8|8315.9|8314.1|8313.2|8317.6|8316.5|8313.1|8311.9|697
1647964500000|2022-03-22 15:55:00|8313.9|8313|8313.3|8312.4|8316|8314.7|8311.1|8310.2|762
1647964800000|2022-03-22 16:00:00|8313.2|8312.3|8316.1|8315.2|8316.2|8315.3|8312.9|8312|517
1647965100000|2022-03-22 16:05:00|8316|8315.1|8312.9|8311.4|8316.8|8315.9|8312.1|8311|542
1647965400000|2022-03-22 16:10:00|8312.7|8311.8|8313.8|8312.9|8314|8313.1|8311.2|8310.1|468
1647965700000|2022-03-22 16:15:00|8313.9|8313|8310.2|8309.3|8314.7|8313.5|8310.2|8308.9|495
1647966000000|2022-03-22 16:20:00|8310.3|8309.4|8310.5|8309.6|8312.1|8311|8309.9|8309|520
1647966300000|2022-03-22 16:25:00|8310.4|8309.5|8311.4|8310.5|8312.5|8311.4|8309.1|8307.8|575
1647966600000|2022-03-22 16:30:00|8311.3|8310.4|8311|8310.1|8313.6|8312.6|8310.4|8309.2|458
1647966900000|2022-03-22 16:35:00|8311.1|8310.2|8311.4|8310.5|8313.2|8312.3|8310.6|8309.4|352
1647967200000|2022-03-22 16:40:00|8311.5|8310.6|8310.5|8309.6|8313.7|8312.6|8310.1|8309.2|375
1647967500000|2022-03-22 16:45:00|8310.9|8309.4|8310.8|8309.9|8311.7|8310.8|8308.9|8307.9|471
1647967800000|2022-03-22 16:50:00|8310.9|8310|8311.7|8310.8|8312.6|8311.7|8310.8|8309.9|304
1647968100000|2022-03-22 16:55:00|8311.8|8310.9|8313.6|8312.7|8313.9|8313|8311.8|8310.9|334
1647968400000|2022-03-22 17:00:00|8313.7|8312.8|8315|8314.1|8315.9|8315|8312|8311.1|337
1647968700000|2022-03-22 17:05:00|8315.3|8314.4|8315.8|8314.9|8316.1|8315.2|8314.7|8313.5|313
1647969000000|2022-03-22 17:10:00|8315.7|8314.8|8317.7|8316.8|8318|8317|8315.3|8314|310
1647969300000|2022-03-22 17:15:00|8317.6|8316.7|8318.1|8317.2|8318.8|8317.9|8316.4|8315.5|374
1647969600000|2022-03-22 17:20:00|8318.2|8317.3|8320.1|8319.2|8320.8|8319.7|8315.7|8314.7|690
1647969900000|2022-03-22 17:25:00|8320.2|8319.3|8319.7|8318.8|8321.5|8320|8318|8316.9|641
1647970200000|2022-03-22 17:30:00|8319.5|8318.6|8319.3|8318.4|8320.4|8319.3|8318.7|8317.6|447
1647970500000|2022-03-22 17:35:00|8319.4|8318.5|8316.5|8315.6|8320|8319.1|8316.5|8315.6|326
1647970800000|2022-03-22 17:40:00|8316.6|8315.7|8316.9|8316|8319.3|8318.2|8316.5|8315.6|274
1647971100000|2022-03-22 17:45:00|8317|8316.1|8315.9|8315|8317.4|8316.4|8315.9|8315|211
1647971400000|2022-03-22 17:50:00|8316|8315.1|8316.1|8315.2|8316.3|8315.4|8314.7|8313.6|180
1647971700000|2022-03-22 17:55:00|8316|8315.1|8319.3|8317.8|8319.6|8318.6|8315.7|8314.7|310
1647972000000|2022-03-22 18:00:00|8319|8318.1|8318.4|8317.5|8319.3|8318.3|8318|8317|244
1647972300000|2022-03-22 18:05:00|8318.5|8317.6|8317.5|8316.6|8318.7|8317.7|8316.8|8315.9|196
1647972600000|2022-03-22 18:10:00|8317.8|8316.3|8318.8|8317.9|8319.3|8318|8317.3|8316.3|262
1647972900000|2022-03-22 18:15:00|8318.9|8318|8318.9|8318|8319.9|8318.9|8318.4|8317.5|263
1647973200000|2022-03-22 18:20:00|8318.8|8317.9|8316.6|8315.7|8319.3|8318.3|8316.3|8315.4|218
1647973500000|2022-03-22 18:25:00|8316.5|8315.6|8317.1|8316.2|8317.7|8316.8|8316.1|8315.2|299
1647973800000|2022-03-22 18:30:00|8317|8316.1|8315.9|8315|8318.5|8317.2|8315.7|8314.8|291
1647974100000|2022-03-22 18:35:00|8316|8315.1|8316.9|8316|8317.4|8316.5|8315.3|8314.4|242
1647974400000|2022-03-22 18:40:00|8317|8316.1|8317.1|8316.2|8318.1|8317.2|8316.1|8315.2|189
1647974700000|2022-03-22 18:45:00|8317.2|8316.3|8318.5|8317.6|8318.8|8317.9|8316.4|8315.3|194
1647975000000|2022-03-22 18:50:00|8318.4|8317.5|8318.3|8317.4|8319.5|8318.6|8317.5|8316.5|269
1647975300000|2022-03-22 18:55:00|8318.4|8317.5|8316.7|8315.8|8318.4|8317.5|8316.5|8315.6|328
1647975600000|2022-03-22 19:00:00|8316.8|8315.9|8318.9|8318|8319.5|8318.6|8316.8|8315.9|214
1647975900000|2022-03-22 19:05:00|8318.8|8317.9|8319.9|8319|8320.3|8319.2|8318.1|8317.2|310
1647976200000|2022-03-22 19:10:00|8319.8|8318.9|8317.4|8316.5|8320|8319.1|8316.9|8315.9|323
1647976500000|2022-03-22 19:15:00|8317.3|8316.4|8317.6|8316.7|8318.5|8317.4|8316.1|8314.8|355
1647976800000|2022-03-22 19:20:00|8317.5|8316.6|8316.1|8315.2|8318|8316.8|8315.1|8314.2|316
1647977100000|2022-03-22 19:25:00|8316.2|8315.3|8317.5|8316.6|8317.7|8316.6|8315.9|8314.8|255
1647977400000|2022-03-22 19:30:00|8317.4|8316.5|8317.7|8316.8|8317.7|8316.8|8316.1|8315.2|339
1647977700000|2022-03-22 19:35:00|8317.8|8316.9|8317.3|8316.4|8318.1|8317|8316.2|8315.1|209
1647978000000|2022-03-22 19:40:00|8317.4|8316.5|8318.2|8317.3|8318.6|8317.5|8317.2|8316.3|157
1647978300000|2022-03-22 19:45:00|8318.1|8317.2|8318.5|8317.6|8318.8|8317.9|8317.4|8316.5|247
1647978600000|2022-03-22 19:50:00|8318.4|8317.5|8319.6|8318.7|8319.6|8318.7|8317.4|8316.5|280
1647978900000|2022-03-22 19:55:00|8319.5|8318.6|8319.1|8318.2|8320.2|8319.1|8319.1|8318.2|262
1647979200000|2022-03-22 20:00:00|8319.2|8318.3|8318.5|8317.6|8320.4|8319.5|8316.8|8315.8|357
1647979500000|2022-03-22 20:05:00|8318.4|8317.5|8318.9|8318|8319.4|8318.3|8318.1|8316.9|185
1647979800000|2022-03-22 20:10:00|8318.8|8317.9|8318.9|8318|8319.3|8318.2|8318.1|8316.9|119
1647980100000|2022-03-22 20:15:00|8319|8318.1|8320.1|8319.2|8320.4|8319.2|8318.5|8317.4|125
1647980400000|2022-03-22 20:20:00|8320|8319.1|8318.4|8317.5|8321.4|8320|8318.4|8317.3|169
1647980700000|2022-03-22 20:25:00|8318.3|8317.4|8318.5|8317|8318.8|8317.7|8317.6|8316.6|135
1647981000000|2022-03-22 20:30:00|8318.1|8317.2|8318.6|8317.1|8319.1|8317.8|8318.1|8317|172
1647981300000|2022-03-22 20:35:00|8318.7|8317.2|8319.8|8318.3|8319.9|8318.4|8318.1|8316.7|194
1647981600000|2022-03-22 20:40:00|8319.7|8318.2|8318.9|8318|8319.8|8318.6|8318.1|8317|214
1647981900000|2022-03-22 20:45:00|8319.2|8317.7|8320.1|8318.6|8320.5|8319|8319.1|8317.6|264
1647982200000|2022-03-22 20:50:00|8320.4|8318.9|8317.9|8316.4|8320.8|8318.9|8317.7|8315.8|248
1647982500000|2022-03-22 20:55:00|8318.7|8315.7|8321.1|8310.1|8323.1|8316.4|8317.2|8310.1|573
1647982800000|2022-03-22 21:00:00|8320.6|8309.6|8317.4|8306.4|8322|8312.5|8317.4|8306.4|149
1647983100000|2022-03-22 21:05:00|8317.5|8306.5|8320.4|8309.6|8320.6|8309.9|8317.5|8306.5|97
1647983400000|2022-03-22 21:10:00|8320.2|8310.4|8319.5|8310.4|8322.1|8312.1|8318.1|8309.5|223
1647983700000|2022-03-22 21:15:00|8318.9|8309.8|8319.1|8310.2|8321.3|8311.9|8316.1|8309.1|182
1647984000000|2022-03-22 21:20:00|8319.5|8310.1|8321.7|8312.2|8325|8314|8317.4|8307.8|262
1647984300000|2022-03-22 21:25:00|8322.2|8311.2|8321.7|8312.1|8324.1|8314|8319.4|8310.5|187
1647984600000|2022-03-22 21:30:00|8321|8312.5|8322.2|8311.2|8323.6|8314.2|8320.1|8310|281
1647984900000|2022-03-22 21:35:00|8322.3|8311.3|8322.4|8311.4|8323.3|8313.8|8319.6|8309.8|263
1647985200000|2022-03-22 21:40:00|8322.3|8311.3|8320.7|8313.7|8323.1|8314.8|8320.1|8310.5|198
1647985500000|2022-03-22 21:45:00|8321.5|8313.8|8320.5|8313.9|8323.2|8315.2|8320.3|8312.1|142
1647985800000|2022-03-22 21:50:00|8320.7|8313.8|8320.4|8313.6|8323.1|8314|8319.7|8309.4|177
1647986100000|2022-03-22 21:55:00|8321.9|8311.7|8321|8313.6|8323|8314.3|8320.1|8310.7|207
1647986400000|2022-03-22 22:00:00|8322.8|8312.1|8320.5|8317.3|8324.3|8317.8|8318.8|8310.7|497
1647986700000|2022-03-22 22:05:00|8320.6|8317.5|8320.1|8317.2|8321.8|8318.9|8319.7|8316.7|370
1647987000000|2022-03-22 22:10:00|8319.9|8317.3|8320.3|8318.8|8321.1|8318.9|8319|8316.8|357
1647987300000|2022-03-22 22:15:00|8320.4|8318.9|8319.5|8318|8324.1|8322.4|8318.9|8317.4|478
1647987600000|2022-03-22 22:20:00|8319.6|8318.1|8320.5|8319|8321|8319.1|8318.5|8317|188
1647987900000|2022-03-22 22:25:00|8320.8|8319.3|8323.1|8321.6|8323.9|8322.4|8320.3|8318.8|332
1647988200000|2022-03-22 22:30:00|8323|8321.5|8318.5|8317|8323.3|8321.8|8318.1|8316.6|325
1647988500000|2022-03-22 22:35:00|8318.7|8317.2|8316.6|8315.1|8319.2|8317.8|8316.5|8315|182
1647988800000|2022-03-22 22:40:00|8316.7|8315.2|8316.2|8314.7|8317.5|8316|8316.1|8314.6|169
1647989100000|2022-03-22 22:45:00|8316.6|8314.4|8317.3|8315.8|8317.5|8315.9|8315.2|8313.2|283
1647989400000|2022-03-22 22:50:00|8317.4|8315.9|8317.6|8314.8|8318.8|8316.8|8316.2|8313.5|409
1647989700000|2022-03-22 22:55:00|8317.5|8314.9|8314.5|8312.1|8318.3|8316.3|8314|8311.6|774
1647990000000|2022-03-22 23:00:00|8314|8312.5|8315.4|8313.9|8316.3|8314.6|8313.6|8312.1|296
1647990300000|2022-03-22 23:05:00|8315.5|8314|8316.5|8315|8317.6|8315.9|8315.2|8313.7|262
1647990600000|2022-03-22 23:10:00|8316.6|8315.1|8314.9|8313.4|8316.7|8315.2|8314.2|8312.7|287
1647990900000|2022-03-22 23:15:00|8315|8313.5|8314.7|8313.2|8315.2|8313.7|8314|8312.5|234
1647991200000|2022-03-22 23:20:00|8314.8|8313.3|8314.5|8313|8314.8|8313.3|8313.5|8312.2|116
1647991500000|2022-03-22 23:25:00|8314.4|8312.9|8315.2|8313.7|8315.3|8313.8|8314.1|8312.8|141
1647991800000|2022-03-22 23:30:00|8315.3|8313.8|8313.8|8312.3|8315.5|8314|8313.7|8312.2|268
1647992100000|2022-03-22 23:35:00|8313.9|8312.4|8314.4|8312.9|8314.7|8313.2|8313.6|8312.1|185
1647992400000|2022-03-22 23:40:00|8314.3|8312.8|8315.2|8313.7|8315.6|8314.1|8314.3|8312.8|157
1647992700000|2022-03-22 23:45:00|8315.1|8313.6|8314.6|8313.1|8315.6|8314.1|8314.5|8313|182
1647993000000|2022-03-22 23:50:00|8314.7|8313.2|8314.6|8313.1|8315.8|8314.3|8314.3|8312.8|189
1647993300000|2022-03-22 23:55:00|8314.7|8313.2|8314.8|8313.3|8316.4|8314.9|8314.3|8312.8|420
1647993600000|2022-03-23 00:00:00|8314.7|8313.2|8311.2|8309.7|8315.1|8313.6|8310.5|8309|526
1647993900000|2022-03-23 00:05:00|8311.1|8309.6|8308.5|8307|8311.7|8310.2|8308.4|8306.9|339
1647994200000|2022-03-23 00:10:00|8308.4|8306.9|8309|8307.5|8309.2|8307.7|8307.5|8306|239
1647994500000|2022-03-23 00:15:00|8309.1|8307.6|8309.7|8308.2|8309.8|8308.3|8308|8306.8|284
1647994800000|2022-03-23 00:20:00|8309.8|8308.3|8310.2|8308.7|8310.6|8309.1|8309|8307.6|259
1647995100000|2022-03-23 00:25:00|8310.1|8308.6|8309|8307.5|8310.7|8309.3|8308.2|8307|294
1647995400000|2022-03-23 00:30:00|8308.9|8307.4|8308.8|8307.9|8309.6|8308.3|8308.2|8307.1|249
1647995700000|2022-03-23 00:35:00|8309.1|8307.6|8308.9|8307.4|8309.2|8308.2|8307.9|8306.7|212
1647996000000|2022-03-23 00:40:00|8308.8|8307.3|8308.4|8306.9|8309.4|8308.4|8307.7|8306.5|210
1647996300000|2022-03-23 00:45:00|8308.3|8306.8|8307.1|8306.2|8308.4|8306.9|8305.6|8304.3|234
1647996600000|2022-03-23 00:50:00|8307.2|8306.3|8307.9|8306.4|8309.5|8308.3|8306.8|8305.4|464
1647996900000|2022-03-23 00:55:00|8307.8|8306.3|8308.6|8307.1|8309.3|8308.3|8307.3|8306|387
1647997200000|2022-03-23 01:00:00|8308.5|8307|8308.7|8307.2|8309.4|8308.3|8307.4|8306.2|534
1647997500000|2022-03-23 01:05:00|8308.5|8307.6|8306.9|8305.4|8309.4|8308.5|8306.7|8305.2|285
1647997800000|2022-03-23 01:10:00|8306.8|8305.3|8306.3|8304.8|8307.5|8306.3|8306.3|8304.8|277
1647998100000|2022-03-23 01:15:00|8305.9|8305|8305.3|8303.8|8306.6|8305.5|8305.2|8303.7|298
1647998400000|2022-03-23 01:20:00|8305.4|8303.9|8304.9|8303.4|8305.6|8304.5|8304.6|8303.1|176
1647998700000|2022-03-23 01:25:00|8305|8303.5|8303.9|8302.4|8305.2|8303.9|8303.7|8302.2|252
1647999000000|2022-03-23 01:30:00|8303.8|8302.3|8303.6|8302.1|8304.9|8303.6|8303.6|8302.1|248
1647999300000|2022-03-23 01:35:00|8303.7|8302.2|8304.4|8302.9|8305.2|8304.2|8303.4|8302.1|188
1647999600000|2022-03-23 01:40:00|8304.5|8303|8304.6|8303.7|8304.9|8303.8|8303.3|8302.2|237
1647999900000|2022-03-23 01:45:00|8304.5|8303.6|8303.4|8302.5|8304.9|8303.7|8302.8|8301.7|154
1648000200000|2022-03-23 01:50:00|8303.5|8302.6|8303.2|8301.7|8304.1|8302.8|8302.6|8301.3|240
1648000500000|2022-03-23 01:55:00|8303.3|8301.8|8302.8|8301.3|8303.4|8302|8301.5|8300.3|254
1648000800000|2022-03-23 02:00:00|8302.9|8301.4|8301.2|8299.7|8305.5|8304.5|8300.9|8299.4|296
1648001100000|2022-03-23 02:05:00|8301.1|8299.6|8299.4|8297.9|8301.3|8299.8|8296.1|8295.1|660
1648001400000|2022-03-23 02:10:00|8299.3|8297.8|8300.2|8299.3|8300.5|8299.4|8298.4|8297.1|390
1648001700000|2022-03-23 02:15:00|8300.1|8299.2|8301.4|8299.9|8301.5|8300.3|8299.4|8298.3|275
1648002000000|2022-03-23 02:20:00|8301.5|8300|8301.1|8300.2|8302|8301|8300.8|8299.7|258
1648002300000|2022-03-23 02:25:00|8301|8300.1|8301.7|8300.8|8301.7|8300.8|8300.6|8299.6|181
1648002600000|2022-03-23 02:30:00|8301.8|8300.9|8301.5|8300.6|8302.5|8301.4|8301.1|8299.9|226
1648002900000|2022-03-23 02:35:00|8301.6|8300.7|8301.5|8300.6|8301.9|8300.8|8300.2|8299|232
1648003200000|2022-03-23 02:40:00|8301.6|8300.7|8301.6|8300.1|8301.9|8300.7|8300.8|8299.6|182
1648003500000|2022-03-23 02:45:00|8301.4|8299.9|8301.4|8300.5|8302.4|8301|8300.9|8299.7|229
1648003800000|2022-03-23 02:50:00|8301.3|8300.4|8303|8302.1|8303.3|8302.1|8301.3|8300.2|305
1648004100000|2022-03-23 02:55:00|8302.9|8302|8302.6|8301.7|8303.3|8302.1|8300.4|8299.3|606
1648004400000|2022-03-23 03:00:00|8302.5|8301.6|8301.9|8300.4|8304.4|8303.1|8301.5|8300.2|283
1648004700000|2022-03-23 03:05:00|8301.8|8300.3|8301.4|8300.5|8303.1|8301.6|8301.1|8299.8|248
1648005000000|2022-03-23 03:10:00|8301.5|8300.6|8302.1|8301.2|8302.8|8301.5|8300.9|8299.5|296
1648005300000|2022-03-23 03:15:00|8301.9|8301|8301.1|8300.2|8302.5|8301.3|8301.1|8299.9|184
1648005600000|2022-03-23 03:20:00|8300.9|8300|8301.9|8301|8302.5|8301.3|8300|8299|202
1648005900000|2022-03-23 03:25:00|8301.8|8300.9|8303.9|8302.4|8303.9|8302.7|8301.8|8300.9|265
1648006200000|2022-03-23 03:30:00|8303.8|8302.9|8304.5|8303|8304.6|8303.4|8303.2|8302.1|206
1648006500000|2022-03-23 03:35:00|8304.2|8303.3|8304.4|8302.9|8304.8|8303.6|8303.9|8302.7|131
1648006800000|2022-03-23 03:40:00|8304.5|8303|8303.6|8302.7|8304.5|8303|8302.9|8301.7|167
1648007100000|2022-03-23 03:45:00|8303.7|8302.8|8302.8|8301.9|8303.8|8302.8|8302.4|8301.3|210
1648007400000|2022-03-23 03:50:00|8302.7|8301.8|8302.1|8301.2|8302.9|8301.8|8301.3|8300.2|183
1648007700000|2022-03-23 03:55:00|8302|8301.1|8300.4|8299.5|8302.2|8301.3|8300.4|8299.2|219
1648008000000|2022-03-23 04:00:00|8300.5|8299.6|8300.2|8299.3|8301.8|8300.6|8299.9|8298.7|246
1648008300000|2022-03-23 04:05:00|8300.1|8299.2|8301|8300.1|8301.7|8300.4|8299.4|8298.3|296
1648008600000|2022-03-23 04:10:00|8300.9|8300|8300.8|8299.9|8302.4|8301.4|8300.5|8299.2|290
1648008900000|2022-03-23 04:15:00|8300.9|8300|8302|8300.5|8303.3|8302|8300.8|8299.6|253
1648009200000|2022-03-23 04:20:00|8302.1|8300.6|8301.8|8300.3|8302.3|8301.1|8301.1|8299.9|209
1648009500000|2022-03-23 04:25:00|8301.9|8300.4|8303|8301.5|8303.2|8302.1|8301.4|8300.3|198
1648009800000|2022-03-23 04:30:00|8302.9|8301.4|8303.6|8302.7|8303.8|8302.8|8302|8300.8|132
1648010100000|2022-03-23 04:35:00|8303.4|8302.5|8303.4|8302.5|8304.1|8302.9|8303.1|8301.8|125
1648010400000|2022-03-23 04:40:00|8303.3|8302.4|8304.2|8302.7|8304.3|8303.1|8303|8301.8|138
1648010700000|2022-03-23 04:45:00|8304.1|8302.6|8303.8|8302.3|8304.2|8303|8303.3|8302.2|126
1648011000000|2022-03-23 04:50:00|8303.5|8302.6|8304.2|8303.3|8305.5|8304.3|8303.3|8302.1|164
1648011300000|2022-03-23 04:55:00|8304.3|8303.4|8304.8|8303.3|8305.4|8304.5|8304.2|8303.1|194
1648011600000|2022-03-23 05:00:00|8304.9|8303.4|8304.5|8303.6|8305.4|8304.3|8304|8303.1|264
1648011900000|2022-03-23 05:05:00|8304.4|8303.5|8304.9|8304|8306.3|8305.4|8304.3|8303.2|241
1648012200000|2022-03-23 05:10:00|8305|8304.1|8304.6|8303.7|8305.4|8304.5|8304.4|8303.3|214
1648012500000|2022-03-23 05:15:00|8304.5|8303.6|8304.6|8303.1|8305.6|8304.4|8303.9|8302.5|153
1648012800000|2022-03-23 05:20:00|8304.5|8303|8303.6|8302.7|8304.7|8303.5|8303.3|8302|236
1648013100000|2022-03-23 05:25:00|8303.5|8302.6|8303.5|8302.6|8304.9|8303.5|8302.1|8300.8|316
1648013400000|2022-03-23 05:30:00|8303.8|8302.3|8304.7|8303.8|8305.2|8304.1|8302.9|8301.6|315
1648013700000|2022-03-23 05:35:00|8304.6|8303.7|8305.6|8304.7|8306|8304.8|8303.9|8302.8|355
1648014000000|2022-03-23 05:40:00|8305.5|8304.6|8306.2|8305.3|8306.8|8305.8|8304.2|8303.3|245
1648014300000|2022-03-23 05:45:00|8306.3|8305.4|8307.8|8306.9|8308.5|8307.1|8306.2|8304.8|508
1648014600000|2022-03-23 05:50:00|8307.9|8307|8308|8307.1|8308.8|8307.6|8307.1|8306.1|302
1648014900000|2022-03-23 05:55:00|8308.1|8307.2|8307.5|8306.6|8308.8|8307.4|8306.9|8305.8|343
1648015200000|2022-03-23 06:00:00|8307.8|8306.3|8309.2|8308.3|8309.5|8308.4|8307.2|8306|279
1648015500000|2022-03-23 06:05:00|8309.3|8308.4|8310.1|8308.6|8310.3|8309.1|8309|8307.9|189
1648015800000|2022-03-23 06:10:00|8310|8308.5|8309.3|8307.8|8310.1|8309|8308.1|8306.8|184
1648016100000|2022-03-23 06:15:00|8309.4|8307.9|8310.3|8309.4|8311|8309.9|8308.6|8307.7|289
1648016400000|2022-03-23 06:20:00|8310.4|8309.5|8311.9|8311|8313.1|8311.9|8310.2|8309.3|256
1648016700000|2022-03-23 06:25:00|8312|8311.1|8310.2|8309.3|8312.8|8311.6|8310.1|8308.9|267
1648017000000|2022-03-23 06:30:00|8310.1|8309.2|8311.9|8311|8312.6|8311.3|8310.1|8308.9|263
1648017300000|2022-03-23 06:35:00|8312|8311.1|8312.1|8311.2|8312.5|8311.3|8310.7|8309.5|229
1648017600000|2022-03-23 06:40:00|8312|8311.1|8312.6|8311.1|8313.2|8312|8311.7|8310.7|181
1648017900000|2022-03-23 06:45:00|8312.4|8310.9|8311.3|8309.8|8313.8|8312.6|8310.9|8309.7|305
1648018200000|2022-03-23 06:50:00|8311.4|8309.9|8311|8309.5|8311.8|8310.5|8310.1|8308.8|245
1648018500000|2022-03-23 06:55:00|8310.9|8309.4|8310.3|8306.1|8314.9|8310.1|8309.5|8303.7|491
1648018800000|2022-03-23 07:00:00|8309.9|8307.2|8311.6|8310.7|8311.8|8310.9|8305.3|8299.2|632
1648019100000|2022-03-23 07:05:00|8311.7|8310.8|8314.9|8313.4|8317.2|8316.1|8311.6|8310.7|611
1648019400000|2022-03-23 07:10:00|8314.6|8313.7|8312.3|8311.4|8315.1|8314|8312.3|8310.9|626
1648019700000|2022-03-23 07:15:00|8312.6|8311.1|8311.8|8310.3|8313.5|8312|8310.7|8309.6|638
1648020000000|2022-03-23 07:20:00|8311.9|8310.9|8313.8|8312.3|8313.8|8312.6|8311|8309.5|398
1648020300000|2022-03-23 07:25:00|8313.7|8312.2|8313.1|8311.6|8314.4|8313.1|8312.2|8310.9|460
1648020600000|2022-03-23 07:30:00|8313.2|8311.7|8311.8|8310.9|8313.6|8312.7|8311.5|8310.3|352
1648020900000|2022-03-23 07:35:00|8311.9|8311|8311|8310.1|8313.1|8311.9|8310|8308.9|362
1648021200000|2022-03-23 07:40:00|8310.7|8309.8|8311.5|8310.6|8312.6|8311.4|8310.6|8309.5|346
1648021500000|2022-03-23 07:45:00|8311.4|8310.5|8309.7|8308.2|8313|8311.9|8309.1|8308|343
1648021800000|2022-03-23 07:50:00|8309.6|8308.1|8313.1|8312.2|8313.3|8312.4|8308.7|8307.7|381
1648022100000|2022-03-23 07:55:00|8313.2|8312.3|8308.2|8307.3|8313.3|8312.3|8307.4|8306.2|415
1648022400000|2022-03-23 08:00:00|8308.6|8307.7|8316.9|8315.4|8316.9|8315.7|8308.1|8306.9|649
1648022700000|2022-03-23 08:05:00|8316.7|8315.8|8315.2|8314.3|8316.8|8315.8|8313.3|8312.3|562
1648023000000|2022-03-23 08:10:00|8315.3|8314.4|8316.9|8316|8317.5|8316.3|8315|8314.1|619
1648023300000|2022-03-23 08:15:00|8317|8316.1|8320.6|8319.7|8320.8|8319.9|8314.9|8313.8|683
1648023600000|2022-03-23 08:20:00|8320.5|8319.6|8322.5|8321.6|8326|8324.9|8319.4|8318.3|594
1648023900000|2022-03-23 08:25:00|8322.4|8321.5|8322.2|8321.3|8324.3|8323.3|8321.1|8319.9|607
1648024200000|2022-03-23 08:30:00|8321.7|8320.8|8325.2|8324.3|8326.2|8325.1|8321.5|8320.2|564
1648024500000|2022-03-23 08:35:00|8325.1|8324.2|8328.7|8327.8|8329.4|8328.2|8323.7|8322.8|519
1648024800000|2022-03-23 08:40:00|8329.1|8327.6|8327.5|8326.6|8331.7|8330.5|8327.3|8326.1|440
1648025100000|2022-03-23 08:45:00|8327.6|8326.7|8329.4|8327.9|8331.4|8330.2|8327.2|8326.2|499
1648025400000|2022-03-23 08:50:00|8329.2|8328.3|8332.6|8331.1|8334.8|8333.6|8329.2|8328.3|497
1648025700000|2022-03-23 08:55:00|8332.7|8331.8|8332.2|8330.7|8333.6|8332.4|8330.1|8329|491
1648026000000|2022-03-23 09:00:00|8331.9|8331|8332.8|8331.9|8333.5|8332.4|8330.5|8329.4|411
1648026300000|2022-03-23 09:05:00|8332.9|8332|8327.2|8325.7|8332.9|8332|8326.9|8325.6|578
1648026600000|2022-03-23 09:10:00|8326.8|8325.9|8325.1|8324.2|8327.1|8325.9|8322.9|8321.7|541
1648026900000|2022-03-23 09:15:00|8325.4|8323.9|8321.7|8320.8|8325.7|8324.5|8321.5|8320.2|508
1648027200000|2022-03-23 09:20:00|8322|8320.5|8316.7|8315.8|8322|8320.8|8316.6|8315.6|544
1648027500000|2022-03-23 09:25:00|8316.6|8315.7|8320.2|8319.3|8321|8320|8316.4|8315.5|520
1648027800000|2022-03-23 09:30:00|8320.3|8319.4|8315.4|8313.9|8321.2|8320.2|8314|8312.9|565
1648028100000|2022-03-23 09:35:00|8315.3|8313.8|8317.2|8315.7|8318.4|8317.1|8314.4|8313.3|630
1648028400000|2022-03-23 09:40:00|8317.3|8315.8|8314.8|8313.9|8318.9|8317.6|8314.8|8313.6|759
1648028700000|2022-03-23 09:45:00|8314.7|8313.8|8314.4|8312.9|8316|8314.7|8311.7|8310.8|627
1648029000000|2022-03-23 09:50:00|8314.3|8312.8|8314.5|8313.6|8315.3|8314.2|8313.3|8312.1|592
1648029300000|2022-03-23 09:55:00|8314.4|8313.5|8314.4|8313.5|8315.9|8314.7|8313.3|8312.2|471
1648029600000|2022-03-23 10:00:00|8314.5|8313.6|8318.5|8317.6|8320|8318.8|8313.7|8312.7|631
1648029900000|2022-03-23 10:05:00|8318.4|8317.5|8320.4|8319.5|8321.2|8320.1|8317.3|8316.1|529
1648030200000|2022-03-23 10:10:00|8320.5|8319.6|8319.5|8318.6|8320.5|8319.6|8317.3|8316.1|532
1648030500000|2022-03-23 10:15:00|8319.4|8318.5|8318.2|8317.3|8320.4|8318.9|8317.8|8316.6|374
1648030800000|2022-03-23 10:20:00|8318.5|8317|8321.5|8320|8321.5|8320.5|8317.1|8316.2|564
1648031100000|2022-03-23 10:25:00|8321.6|8320.1|8319.8|8318.9|8322.6|8321.4|8318|8317|417
1648031400000|2022-03-23 10:30:00|8320|8319.1|8320.2|8319.3|8321.9|8320.7|8318.6|8317.7|415
1648031700000|2022-03-23 10:35:00|8320.1|8319.2|8320.9|8319.4|8323|8321.8|8319.3|8318.2|402
1648032000000|2022-03-23 10:40:00|8320.8|8319.3|8321.1|8320.2|8322.7|8321.8|8319.3|8318.2|443
1648032300000|2022-03-23 10:45:00|8321.2|8320.3|8322.4|8320.9|8322.5|8321.4|8320.1|8319.1|429
1648032600000|2022-03-23 10:50:00|8322.2|8321.3|8324.5|8323|8325.4|8324.2|8322|8320.9|330
1648032900000|2022-03-23 10:55:00|8324|8323.1|8324.1|8322.6|8326|8324.9|8322.8|8321.7|352
1648033200000|2022-03-23 11:00:00|8323.8|8322.9|8323.6|8322.7|8325.7|8324.5|8323.2|8322.1|365
1648033500000|2022-03-23 11:05:00|8323.7|8322.8|8326.1|8325.2|8327|8326.1|8322.7|8321.6|473
1648033800000|2022-03-23 11:10:00|8326.4|8325.5|8328|8327.1|8328.2|8327.1|8326|8324.8|449
1648034100000|2022-03-23 11:15:00|8327.9|8327|8325.5|8324.6|8328.5|8327.4|8325.2|8324|562
1648034400000|2022-03-23 11:20:00|8325.4|8324.5|8320.7|8319.8|8326.7|8325.6|8320.5|8319.6|540
1648034700000|2022-03-23 11:25:00|8320.4|8319.5|8317.2|8316.3|8321.4|8320.5|8316.7|8315.7|680
1648035000000|2022-03-23 11:30:00|8317.1|8316.2|8316.7|8315.8|8318.5|8317.6|8315.3|8314.1|594
1648035300000|2022-03-23 11:35:00|8316.8|8315.9|8315.1|8314.2|8317.6|8316.5|8313.8|8312.9|548
1648035600000|2022-03-23 11:40:00|8315|8314.1|8315.5|8314.6|8316.5|8315.6|8313.2|8312.1|523
1648035900000|2022-03-23 11:45:00|8315.6|8314.7|8316.4|8315.5|8316.4|8315.5|8313.6|8312.6|447
1648036200000|2022-03-23 11:50:00|8316.5|8315.6|8318.1|8317.2|8319.4|8318.5|8316|8314.9|504
1648036500000|2022-03-23 11:55:00|8318.6|8317.7|8316.1|8314.6|8320.5|8319.5|8315.9|8314.4|595
1648036800000|2022-03-23 12:00:00|8316|8314.5|8322.8|8321.9|8322.9|8322|8315.8|8314.5|569
1648037100000|2022-03-23 12:05:00|8322.9|8322|8325.3|8324.4|8328.6|8327.7|8322.8|8321.9|498
1648037400000|2022-03-23 12:10:00|8325.1|8324.2|8328.1|8327.2|8328.8|8327.9|8324.4|8323.5|401
1648037700000|2022-03-23 12:15:00|8328|8327.1|8327.8|8326.9|8328.7|8327.7|8324.3|8323.4|577
1648038000000|2022-03-23 12:20:00|8328.2|8326.7|8328.5|8327.6|8331|8329.6|8326.1|8325.1|675
1648038300000|2022-03-23 12:25:00|8328.6|8327.7|8333.3|8331.8|8334.4|8333.5|8327.5|8326.6|611
1648038600000|2022-03-23 12:30:00|8333|8332.1|8332.9|8332|8333.3|8332.3|8331.4|8330.3|526
1648038900000|2022-03-23 12:35:00|8332.8|8331.9|8337.5|8336.6|8338.3|8337.1|8332.3|8331.4|503
1648039200000|2022-03-23 12:40:00|8337.8|8336.3|8333.5|8332.6|8338.2|8336.9|8333.2|8332.3|534
1648039500000|2022-03-23 12:45:00|8333.6|8332.7|8332.3|8330.8|8334.8|8333.8|8332|8330.8|508
1648039800000|2022-03-23 12:50:00|8332.4|8330.9|8330.9|8330|8333.5|8332.3|8328.1|8326.9|671
1648040100000|2022-03-23 12:55:00|8331|8330.1|8327.2|8326.3|8331.4|8330.3|8325.2|8324.3|718
1648040400000|2022-03-23 13:00:00|8327.1|8326.2|8328|8327.1|8329.5|8328.6|8326.2|8325.3|568
1648040700000|2022-03-23 13:05:00|8327.9|8327|8324|8323.1|8328.8|8327.9|8323.1|8322.1|577
1648041000000|2022-03-23 13:10:00|8323.9|8323|8329.6|8328.7|8330.6|8329.3|8323.7|8322.8|742
1648041300000|2022-03-23 13:15:00|8329.9|8328.4|8329.1|8328.2|8331.5|8330.3|8327.9|8326.6|556
1648041600000|2022-03-23 13:20:00|8329|8328.1|8326.7|8325.8|8330.9|8330|8326.3|8325.3|613
1648041900000|2022-03-23 13:25:00|8326.6|8325.7|8324.3|8323.4|8328.4|8327.2|8322.4|8321.4|612
1648042200000|2022-03-23 13:30:00|8324.1|8323.2|8318.6|8317.7|8324.4|8323.5|8318.2|8317|658
1648042500000|2022-03-23 13:35:00|8318.7|8317.8|8317.2|8316.3|8320.4|8319.5|8316.6|8315.7|569
1648042800000|2022-03-23 13:40:00|8317.5|8316.6|8319|8318.1|8319|8318.1|8314.7|8313.4|592
1648043100000|2022-03-23 13:45:00|8318.9|8318|8321.8|8320.9|8322.2|8321.3|8315.8|8314.9|695
1648043400000|2022-03-23 13:50:00|8321.4|8320.5|8320.9|8320|8322.2|8321.2|8320|8319.1|607
1648043700000|2022-03-23 13:55:00|8321|8320.1|8323.5|8322|8323.6|8322.1|8320.4|8319.5|480
1648044000000|2022-03-23 14:00:00|8323.7|8322.2|8324.1|8323.2|8325.1|8324|8321.3|8320.1|651
1648044300000|2022-03-23 14:05:00|8324.2|8323.3|8322.5|8321.6|8324.4|8323.5|8321|8319.9|604
1648044600000|2022-03-23 14:10:00|8322.4|8321.5|8322.6|8321.1|8323.5|8322.6|8321.3|8320.3|618
1648044900000|2022-03-23 14:15:00|8322.7|8321.2|8328.2|8326.7|8331.3|8329.8|8321.4|8320.4|614
1648045200000|2022-03-23 14:20:00|8328.1|8327.2|8323.4|8322.5|8329.6|8328.3|8323.1|8322.2|581
1648045500000|2022-03-23 14:25:00|8323.5|8322.6|8321.9|8320.4|8324|8323.1|8321.1|8320.1|540
1648045800000|2022-03-23 14:30:00|8321.6|8320.7|8319.8|8318.9|8322.5|8321.6|8318.2|8317.3|627
1648046100000|2022-03-23 14:35:00|8320.1|8318.6|8316|8315.1|8320.5|8319.4|8315.3|8314.1|599
1648046400000|2022-03-23 14:40:00|8316.2|8315.3|8317.2|8316.3|8318.9|8317.7|8315.9|8314.8|547
1648046700000|2022-03-23 14:45:00|8317.1|8316.2|8321.1|8320.2|8321.5|8320.6|8316.2|8315.3|490
1648047000000|2022-03-23 14:50:00|8321|8320.1|8325|8324.1|8325.3|8324.1|8320.1|8319.2|515
1648047300000|2022-03-23 14:55:00|8325.1|8324.2|8319.9|8319|8325.1|8324.2|8319.7|8318.8|462
1648047600000|2022-03-23 15:00:00|8319.8|8318.9|8320.6|8319.7|8321.7|8320.8|8317.7|8316.7|523
1648047900000|2022-03-23 15:05:00|8320.3|8319.4|8320|8319.1|8321.3|8320.4|8319.4|8318.2|358
1648048200000|2022-03-23 15:10:00|8320.2|8319.3|8324|8323.1|8324.4|8323.5|8319.9|8319|422
1648048500000|2022-03-23 15:15:00|8323.9|8323|8324.8|8323.9|8325.1|8324.2|8323|8322|356
1648048800000|2022-03-23 15:20:00|8324.7|8323.8|8327.7|8326.8|8328|8327.1|8323|8322.1|331
1648049100000|2022-03-23 15:25:00|8327.4|8326.5|8325.9|8325|8327.4|8326.5|8323.8|8322.9|532
1648049400000|2022-03-23 15:30:00|8325.8|8324.9|8325.8|8324.9|8326.5|8325.4|8323.6|8322.7|557
1648049700000|2022-03-23 15:35:00|8325.7|8324.8|8329.6|8328.1|8330.1|8329.2|8325.5|8324.4|436
1648050000000|2022-03-23 15:40:00|8329.3|8328.4|8329.8|8328.9|8330.9|8329.8|8327.2|8326.2|651
1648050300000|2022-03-23 15:45:00|8329.9|8329|8326.3|8325.4|8331.2|8330.3|8324.2|8323.2|584
1648050600000|2022-03-23 15:50:00|8326.2|8325.3|8328.3|8327.4|8328.9|8327.9|8324.6|8323.5|582
1648050900000|2022-03-23 15:55:00|8328.1|8327.2|8327.7|8326.8|8328.7|8327.7|8324.3|8323.1|598
1648051200000|2022-03-23 16:00:00|8327.6|8326.7|8327.7|8326.8|8329.9|8329|8327|8326.1|641
1648051500000|2022-03-23 16:05:00|8327.6|8326.7|8329.9|8329|8332.2|8331.3|8326.7|8325.6|473
1648051800000|2022-03-23 16:10:00|8330|8329.1|8332.5|8331.6|8333|8332.1|8328.9|8328|462
1648052100000|2022-03-23 16:15:00|8332.6|8331.7|8332.8|8331.9|8333.5|8332.5|8331.1|8330.2|382
1648052400000|2022-03-23 16:20:00|8332.9|8332|8334.4|8333.5|8334.5|8333.6|8330.4|8329.5|390
1648052700000|2022-03-23 16:25:00|8334.3|8333.4|8335.7|8334.8|8337.2|8336.3|8333|8332.1|415
1648053000000|2022-03-23 16:30:00|8335.8|8334.9|8336.3|8334.8|8338.5|8337.6|8335.5|8334.6|410
1648053300000|2022-03-23 16:35:00|8336.4|8334.9|8335|8334.1|8336.8|8335.7|8334.9|8333.9|329
1648053600000|2022-03-23 16:40:00|8334.9|8334|8334.1|8333.2|8335.5|8334.6|8333.2|8332.3|243
1648053900000|2022-03-23 16:45:00|8334|8333.1|8334.4|8333.5|8335.6|8334.7|8333.5|8332.6|284
1648054200000|2022-03-23 16:50:00|8334.3|8333.4|8335.9|8335|8336.4|8335.5|8333.5|8332.6|304
1648054500000|2022-03-23 16:55:00|8335.8|8334.9|8333.9|8333|8335.8|8334.9|8333.4|8332.5|238
1648054800000|2022-03-23 17:00:00|8334|8333.1|8333.6|8332.7|8335.2|8334.2|8332.9|8332|372
1648055100000|2022-03-23 17:05:00|8333.5|8332.6|8331|8330.1|8333.6|8332.7|8330.4|8329.5|270
1648055400000|2022-03-23 17:10:00|8331.1|8330.2|8328.8|8327.9|8331.2|8330.3|8328.3|8327.4|212
1648055700000|2022-03-23 17:15:00|8328.7|8327.8|8332.2|8331.3|8332.6|8331.6|8328.5|8327.6|297
1648056000000|2022-03-23 17:20:00|8332.1|8331.2|8331|8330.1|8332.5|8331.6|8330.9|8330|227
1648056300000|2022-03-23 17:25:00|8330.9|8330|8333.1|8332.2|8333.4|8332.5|8330.8|8329.9|222
1648056600000|2022-03-23 17:30:00|8333|8332.1|8336|8335.1|8336.4|8335.5|8332.9|8332|300
1648056900000|2022-03-23 17:35:00|8336.1|8335.2|8334.7|8333.8|8337|8336.1|8333.7|8332.8|322
1648057200000|2022-03-23 17:40:00|8334.8|8333.9|8335.2|8334.3|8335.5|8334.6|8334|8333.1|238
1648057500000|2022-03-23 17:45:00|8335.1|8334.2|8335.4|8334.5|8335.4|8334.5|8333.7|8332.8|195
1648057800000|2022-03-23 17:50:00|8335.3|8334.4|8335.9|8335|8336.3|8335.4|8334.8|8333.9|243
1648058100000|2022-03-23 17:55:00|8336|8335.1|8333.6|8332.7|8336.7|8335.8|8333.6|8332.7|296
1648058400000|2022-03-23 18:00:00|8333.3|8332.4|8332.4|8331.5|8333.6|8332.7|8332.2|8331.3|202
1648058700000|2022-03-23 18:05:00|8332.5|8331.6|8335|8334.1|8335.4|8334.5|8332.3|8331.4|258
1648059000000|2022-03-23 18:10:00|8334.9|8334|8334.1|8333.2|8335.1|8334.2|8333.7|8332.8|197
1648059300000|2022-03-23 18:15:00|8334|8333.1|8333.2|8332.3|8334.9|8334|8332.9|8332|183
1648059600000|2022-03-23 18:20:00|8333.3|8332.4|8334.6|8333.7|8335|8333.8|8333.2|8332.3|205
1648059900000|2022-03-23 18:25:00|8334.7|8333.8|8333.6|8332.7|8335|8334|8333.3|8332.1|279
1648060200000|2022-03-23 18:30:00|8333.7|8332.8|8333.8|8332.9|8333.8|8332.9|8331.4|8330.4|259
1648060500000|2022-03-23 18:35:00|8333.9|8333|8333.8|8332.9|8334.6|8333.7|8332.9|8332|198
1648060800000|2022-03-23 18:40:00|8333.9|8333|8334.6|8333.7|8336|8334.8|8333.3|8332.4|208
1648061100000|2022-03-23 18:45:00|8334.5|8333.6|8335.6|8334.7|8335.9|8334.9|8334.4|8333.2|186
1648061400000|2022-03-23 18:50:00|8335.5|8334.6|8336.4|8335.5|8336.8|8335.9|8335|8333.9|212
1648061700000|2022-03-23 18:55:00|8336.5|8335.6|8337|8336.1|8337.5|8336.6|8336|8335.1|331
1648062000000|2022-03-23 19:00:00|8337.4|8336.5|8337.4|8336.5|8338.3|8337.2|8336.3|8335.1|345
1648062300000|2022-03-23 19:05:00|8337.5|8336.6|8336.4|8335.5|8338|8337|8336.1|8335.1|184
1648062600000|2022-03-23 19:10:00|8336.3|8335.4|8335.4|8334.5|8336.7|8335.8|8334.6|8333.7|201
1648062900000|2022-03-23 19:15:00|8335.3|8334.4|8334.3|8333.4|8336|8334.8|8334.1|8333.2|172
1648063200000|2022-03-23 19:20:00|8334.2|8333.3|8332.8|8331.9|8334.2|8333.3|8332.5|8331.6|271
1648063500000|2022-03-23 19:25:00|8332.9|8332|8333.8|8332.9|8334.2|8333.1|8332|8330.8|204
1648063800000|2022-03-23 19:30:00|8333.9|8333|8334.3|8332.8|8334.9|8333.7|8333.4|8332.5|178
1648064100000|2022-03-23 19:35:00|8334|8333.1|8332.8|8331.9|8334.5|8333.3|8332.1|8331|213
1648064400000|2022-03-23 19:40:00|8332.7|8331.8|8332.6|8331.1|8333.6|8332.7|8331.7|8330.8|234
1648064700000|2022-03-23 19:45:00|8332.7|8331.2|8334.1|8333.2|8334.4|8333.5|8331.8|8330.9|218
1648065000000|2022-03-23 19:50:00|8334|8333.1|8333.3|8332.4|8334.4|8333.4|8332.9|8331.6|313
1648065300000|2022-03-23 19:55:00|8333.6|8332.1|8331.4|8330.5|8333.6|8332.3|8331.3|8330.3|284
1648065600000|2022-03-23 20:00:00|8331.5|8330.6|8333.1|8331.6|8333.4|8332.1|8331.4|8330.2|156
1648065900000|2022-03-23 20:05:00|8333|8331.5|8332.7|8331.2|8333.1|8331.9|8332.1|8330.8|198
1648066200000|2022-03-23 20:10:00|8332.4|8331.5|8333.4|8331.9|8333.5|8332.3|8331.8|8330.7|226
1648066500000|2022-03-23 20:15:00|8333.5|8332|8334.4|8333.5|8335.2|8334.1|8333.5|8332|126
1648066800000|2022-03-23 20:20:00|8334.2|8333.3|8335.2|8333.7|8335.6|8334.5|8334.2|8333.3|116
1648067100000|2022-03-23 20:25:00|8335.1|8333.6|8334.5|8333.6|8335.2|8333.8|8334|8332.8|126
1648067400000|2022-03-23 20:30:00|8334.3|8333.4|8336.2|8334.7|8336.3|8335.1|8334.3|8333.2|128
1648067700000|2022-03-23 20:35:00|8336.3|8334.8|8336.6|8335.1|8337|8335.7|8335.7|8334.5|118
1648068000000|2022-03-23 20:40:00|8336.7|8335.2|8337.1|8335.6|8337.1|8335.7|8335.7|8334.6|95
1648068300000|2022-03-23 20:45:00|8336.9|8335.4|8336.1|8334.6|8337.6|8336.1|8336.1|8334.6|146
1648068600000|2022-03-23 20:50:00|8336|8334.5|8336.3|8334.8|8337.6|8335.4|8335.5|8334|267
1648068900000|2022-03-23 20:55:00|8336.4|8334.9|8336.6|8330.7|8338.4|8335.5|8335.8|8329.7|826
1648069200000|2022-03-23 21:00:00|8337.3|8330.4|8348|8337|8348.9|8339.9|8336.3|8326.9|156
1648069500000|2022-03-23 21:05:00|8347.7|8336.7|8342.3|8331.3|8348.5|8342.7|8339.7|8328.7|281
1648069800000|2022-03-23 21:10:00|8342.8|8331.8|8341.5|8330.6|8346.1|8336.7|8340.3|8329.3|312
1648070100000|2022-03-23 21:15:00|8341.2|8330.2|8341.4|8330.4|8342.3|8331.4|8339.9|8328.9|265
1648070400000|2022-03-23 21:20:00|8341.2|8330.2|8342.7|8335|8345.5|8337.8|8339.6|8328.6|296
1648070700000|2022-03-23 21:25:00|8343.2|8334.3|8342.4|8334.2|8343.8|8337.1|8341|8334.2|202
1648071000000|2022-03-23 21:30:00|8341.7|8336.2|8342.7|8335.2|8343.6|8337.8|8340.8|8334.5|278
1648071300000|2022-03-23 21:35:00|8342.6|8335.3|8341.4|8336|8343|8337.5|8341|8333.8|216
1648071600000|2022-03-23 21:40:00|8340.9|8336.4|8341|8335|8344|8336.9|8339.9|8331.1|306
1648071900000|2022-03-23 21:45:00|8340.6|8334.9|8340.4|8336.8|8342.1|8337.1|8340.2|8334|185
1648072200000|2022-03-23 21:50:00|8340.5|8336.6|8340.2|8336.2|8341.4|8337|8339.4|8334.1|196
1648072500000|2022-03-23 21:55:00|8340.1|8336.3|8340.3|8336.6|8341.6|8336.7|8339.6|8334.1|268
1648072800000|2022-03-23 22:00:00|8340.8|8335.4|8338.2|8335.3|8343.2|8336.1|8337.9|8329.2|586
1648073100000|2022-03-23 22:05:00|8337.9|8335.5|8338.4|8335.5|8339|8336.1|8337.4|8334.8|297
1648073400000|2022-03-23 22:10:00|8338.5|8335.4|8334.9|8332.3|8339|8335.9|8334.9|8332.2|603
1648073700000|2022-03-23 22:15:00|8335|8332.5|8333.6|8332.1|8335|8332.5|8332.2|8330|537
1648074000000|2022-03-23 22:20:00|8333.5|8332|8331.6|8330.1|8334.6|8332.7|8331.6|8329.7|243
1648074300000|2022-03-23 22:25:00|8331.7|8330.2|8330.9|8329.4|8332.7|8331.1|8330.8|8328.9|302
1648074600000|2022-03-23 22:30:00|8331.3|8329|8334.8|8332.4|8335.2|8333.2|8330.8|8328.7|377
1648074900000|2022-03-23 22:35:00|8334.5|8333|8335.9|8333.5|8336.4|8334.1|8334.4|8332.2|242
1648075200000|2022-03-23 22:40:00|8336.4|8333.6|8336.3|8334.8|8337.4|8335.3|8334.9|8332.7|261
1648075500000|2022-03-23 22:45:00|8336.2|8334.7|8336.8|8333.6|8337.9|8335.5|8335.9|8333.4|256
1648075800000|2022-03-23 22:50:00|8337|8334|8336.5|8335|8337.1|8335.2|8335.5|8333.2|131
1648076100000|2022-03-23 22:55:00|8336.4|8334.9|8336.7|8335.2|8339.2|8337.1|8336|8334.1|380
1648076400000|2022-03-23 23:00:00|8336.8|8335.3|8335.1|8333.6|8337.6|8336.1|8334.3|8332.4|301
1648076700000|2022-03-23 23:05:00|8335|8333.5|8335.6|8334.1|8335.8|8334.3|8334.4|8332.9|183
1648077000000|2022-03-23 23:10:00|8335.5|8334|8336.2|8334.7|8337|8335.5|8335.4|8333.9|276
1648077300000|2022-03-23 23:15:00|8336.3|8334.8|8336.6|8335.1|8336.6|8335.1|8335.5|8334|186
1648077600000|2022-03-23 23:20:00|8336.5|8335|8336.3|8334.8|8337.3|8335.8|8336.2|8334.7|173
1648077900000|2022-03-23 23:25:00|8336.2|8334.7|8336|8334.5|8336.6|8335.1|8335.9|8334.4|72
1648078200000|2022-03-23 23:30:00|8336.1|8334.6|8335.5|8334|8336.2|8334.7|8335.1|8333.6|104
1648078500000|2022-03-23 23:35:00|8335.6|8334.1|8336.1|8334.6|8336.2|8334.7|8335.2|8333.7|145
1648078800000|2022-03-23 23:40:00|8336.3|8334.8|8335.1|8333.6|8336.5|8335|8334.9|8333.4|171
1648079100000|2022-03-23 23:45:00|8335|8333.5|8335.4|8333.9|8336.5|8335|8334.5|8333|161
1648079400000|2022-03-23 23:50:00|8335.5|8334|8334.6|8333.1|8335.7|8334.2|8334.4|8332.9|112
1648079700000|2022-03-23 23:55:00|8334.7|8333.2|8335.3|8333.8|8335.5|8334|8334.2|8332.7|166
1648080000000|2022-03-24 00:00:00|8335.2|8333.7|8335.5|8334.6|8336.2|8334.8|8334.4|8333.2|292
1648080300000|2022-03-24 00:05:00|8335.6|8334.7|8335.5|8334.6|8336.6|8335.3|8335|8333.8|292
1648080600000|2022-03-24 00:10:00|8335.4|8334.5|8335.4|8334.5|8336.1|8334.7|8334.6|8333.4|248
1648080900000|2022-03-24 00:15:00|8335.6|8334.1|8334.2|8332.7|8336.3|8335|8333.9|8332.6|293
1648081200000|2022-03-24 00:20:00|8334.3|8332.8|8334.6|8333.1|8335.1|8333.8|8334|8332.6|192
1648081500000|2022-03-24 00:25:00|8334.5|8333|8334.9|8333.4|8335|8333.8|8333.8|8332.6|217
1648081800000|2022-03-24 00:30:00|8334.5|8333.6|8336.3|8335.4|8336.7|8335.6|8334.2|8333.1|288
1648082100000|2022-03-24 00:35:00|8336.1|8335.2|8335.6|8334.7|8336.7|8335.7|8335.5|8334.6|210
1648082400000|2022-03-24 00:40:00|8335.7|8334.8|8336.2|8335.3|8336.5|8335.4|8335.2|8334.1|191
1648082700000|2022-03-24 00:45:00|8336.3|8335.4|8337.8|8336.3|8338|8337|8336.2|8335.1|271
1648083000000|2022-03-24 00:50:00|8337.4|8336.5|8336.6|8335.7|8338.4|8337.2|8335.8|8334.8|366
1648083300000|2022-03-24 00:55:00|8336.7|8335.8|8336.5|8335|8337.4|8336.2|8334.9|8333.9|346
1648083600000|2022-03-24 01:00:00|8336.3|8335.4|8335.5|8334|8337|8335.6|8335.2|8333.9|331
1648083900000|2022-03-24 01:05:00|8335.4|8333.9|8336.7|8335.8|8336.8|8335.9|8335.2|8333.7|264
1648084200000|2022-03-24 01:10:00|8336.6|8335.7|8335.6|8334.7|8337.2|8336.2|8335.2|8333.9|228
1648084500000|2022-03-24 01:15:00|8335.5|8334.6|8334.1|8333.2|8336.5|8335.2|8333.4|8332.5|332
1648084800000|2022-03-24 01:20:00|8334.3|8333.4|8333.3|8332.4|8334.4|8333.4|8332.5|8331.6|382
1648085100000|2022-03-24 01:25:00|8333.2|8332.3|8331.7|8330.2|8334.3|8333|8330.1|8328.9|440
1648085400000|2022-03-24 01:30:00|8331.8|8330.3|8330.9|8329.4|8332.9|8331.6|8330.5|8329.1|383
1648085700000|2022-03-24 01:35:00|8331|8329.5|8331.6|8330.1|8331.7|8330.5|8329.9|8328.9|345
1648086000000|2022-03-24 01:40:00|8331.8|8330.3|8330.2|8328.7|8332|8330.5|8329|8327.9|389
1648086300000|2022-03-24 01:45:00|8330.3|8328.8|8331.3|8329.8|8331.8|8330.6|8328.8|8327.6|438
1648086600000|2022-03-24 01:50:00|8331.2|8329.7|8330.5|8329.6|8331.5|8330.2|8329.8|8328.6|364
1648086900000|2022-03-24 01:55:00|8330.4|8329.5|8330.6|8329.1|8331.5|8330.3|8330|8328.8|286
1648087200000|2022-03-24 02:00:00|8330.5|8329|8330.3|8329.4|8331.4|8330.2|8330.3|8329|228
1648087500000|2022-03-24 02:05:00|8330.4|8329.5|8330.3|8328.8|8331.1|8329.9|8329.7|8328.4|272
1648087800000|2022-03-24 02:10:00|8330.2|8328.7|8329.2|8327.7|8330.3|8329.1|8328.7|8327.6|220
1648088100000|2022-03-24 02:15:00|8329.1|8327.6|8329|8327.5|8329.3|8328.2|8328.5|8327.4|165
1648088400000|2022-03-24 02:20:00|8328.9|8327.4|8329|8328.1|8329.7|8328.6|8328.7|8327.4|136
1648088700000|2022-03-24 02:25:00|8328.9|8328|8329.7|8328.2|8330.3|8329.2|8328.9|8327.7|277
1648089000000|2022-03-24 02:30:00|8329.6|8328.1|8328.1|8326.6|8330|8328.7|8327.6|8326.4|250
1648089300000|2022-03-24 02:35:00|8328.2|8326.7|8328.5|8327.6|8328.9|8328|8327.7|8326.5|186
1648089600000|2022-03-24 02:40:00|8328.6|8327.7|8327.2|8326.3|8328.9|8327.8|8327.1|8326|151
1648089900000|2022-03-24 02:45:00|8327.1|8326.2|8327|8326.1|8327.5|8326.3|8326.6|8325.5|191
1648090200000|2022-03-24 02:50:00|8327.1|8326.2|8327.7|8326.8|8328.1|8327.1|8327|8326.1|206
1648090500000|2022-03-24 02:55:00|8327.6|8326.7|8327.7|8326.8|8328.7|8327.6|8327.4|8326.4|272
1648090800000|2022-03-24 03:00:00|8327.6|8326.7|8329|8327.5|8329.2|8328.1|8327.6|8326.6|188
1648091100000|2022-03-24 03:05:00|8328.7|8327.8|8329.7|8328.2|8329.8|8328.6|8328.6|8327.7|262
1648091400000|2022-03-24 03:10:00|8329.8|8328.3|8329.6|8328.7|8330|8328.9|8329|8327.8|173
1648091700000|2022-03-24 03:15:00|8329.7|8328.8|8329.5|8328.6|8330.7|8329.4|8329.3|8328.1|242
1648092000000|2022-03-24 03:20:00|8329.4|8328.5|8328.8|8327.9|8329.7|8328.5|8328.6|8327.4|212
1648092300000|2022-03-24 03:25:00|8329.2|8327.7|8327.1|8325.6|8329.2|8327.7|8326.7|8325.6|238
1648092600000|2022-03-24 03:30:00|8327|8325.5|8327.5|8326.6|8327.7|8326.6|8326|8325|228
1648092900000|2022-03-24 03:35:00|8327.6|8326.7|8327.9|8326.4|8328.3|8327.2|8327.3|8326.1|233
1648093200000|2022-03-24 03:40:00|8328|8326.5|8327.6|8326.1|8328|8326.9|8326.7|8325.6|165
1648093500000|2022-03-24 03:45:00|8327.5|8326|8327.7|8326.2|8327.8|8326.6|8326.2|8325.1|225
1648093800000|2022-03-24 03:50:00|8327.4|8326.5|8328.1|8326.6|8328.8|8327.6|8327.1|8325.9|222
1648094100000|2022-03-24 03:55:00|8328|8326.5|8327.3|8325.8|8328.8|8327.7|8326.3|8324.9|283
1648094400000|2022-03-24 04:00:00|8327.4|8326.5|8328|8327.1|8329.2|8327.7|8327.4|8326.2|187
1648094700000|2022-03-24 04:05:00|8328.3|8326.8|8328.6|8327.7|8329.2|8328.2|8327.7|8326.4|218
1648095000000|2022-03-24 04:10:00|8328.5|8327.6|8327.8|8326.9|8328.9|8327.7|8327.4|8326.2|198
1648095300000|2022-03-24 04:15:00|8327.7|8326.8|8328.6|8327.7|8329.1|8327.9|8327.7|8326.7|146
1648095600000|2022-03-24 04:20:00|8328.7|8327.2|8328.1|8326.6|8328.7|8327.4|8326.8|8325.6|209
1648095900000|2022-03-24 04:25:00|8328.2|8326.7|8329.8|8328.3|8329.8|8328.5|8328.2|8326.7|219
1648096200000|2022-03-24 04:30:00|8329.7|8328.8|8328.8|8327.3|8330.1|8328.9|8327.8|8326.6|187
1648096500000|2022-03-24 04:35:00|8328.7|8327.2|8329.9|8329|8330.4|8329.2|8328.5|8327.1|185
1648096800000|2022-03-24 04:40:00|8329.8|8328.9|8329.5|8328.6|8330.3|8329.1|8329.3|8328.1|183
1648097100000|2022-03-24 04:45:00|8329.4|8328.5|8329.2|8328.3|8329.8|8328.9|8327.8|8326.6|286
1648097400000|2022-03-24 04:50:00|8329.1|8328.2|8329.9|8328.4|8330.4|8329.3|8329.1|8328.2|117
1648097700000|2022-03-24 04:55:00|8329.6|8328.7|8329.1|8327.6|8330.4|8329.5|8328.7|8327.5|157
1648098000000|2022-03-24 05:00:00|8329|8327.5|8331.5|8330|8332|8330.8|8328.7|8327.5|231
1648098300000|2022-03-24 05:05:00|8331.4|8329.9|8329.7|8328.2|8331.7|8330.2|8329.2|8328|192
1648098600000|2022-03-24 05:10:00|8329.4|8328.5|8329.5|8328|8329.7|8328.5|8328.4|8327.1|175
1648098900000|2022-03-24 05:15:00|8329.4|8327.9|8328.1|8326.6|8329.6|8328.1|8327.4|8326|241
1648099200000|2022-03-24 05:20:00|8328|8326.5|8327.7|8326.2|8328.5|8327|8327.3|8325.8|127
1648099500000|2022-03-24 05:25:00|8327.6|8326.1|8326.9|8326|8328.5|8327|8326.4|8325.1|255
1648099800000|2022-03-24 05:30:00|8327|8326.1|8327.5|8326|8328.7|8327.5|8326.2|8325|222
1648100100000|2022-03-24 05:35:00|8327.6|8326.1|8327.2|8326.3|8328.8|8327.6|8326.4|8324.9|442
1648100400000|2022-03-24 05:40:00|8327.5|8326|8326.7|8325.2|8327.5|8326.5|8325.7|8324.5|319
1648100700000|2022-03-24 05:45:00|8326.4|8325.5|8326.5|8325.6|8327.6|8326.5|8326|8324.9|215
1648101000000|2022-03-24 05:50:00|8326.6|8325.7|8326.9|8326|8327.9|8326.9|8325.7|8324.7|243
1648101300000|2022-03-24 05:55:00|8327|8326.1|8326.9|8326|8328.1|8327|8326.8|8325.6|285
1648101600000|2022-03-24 06:00:00|8327.1|8325.6|8324.1|8323.2|8327.1|8325.6|8323.9|8322.8|240
1648101900000|2022-03-24 06:05:00|8324.2|8323.3|8324|8323.1|8325|8323.7|8322.9|8322|270
1648102200000|2022-03-24 06:10:00|8323.9|8323|8324.3|8322.8|8324.8|8323.9|8323.2|8322.1|236
1648102500000|2022-03-24 06:15:00|8324.4|8322.9|8322.1|8321.2|8324.7|8323.5|8322.1|8321.1|262
1648102800000|2022-03-24 06:20:00|8322.2|8321.3|8324.6|8323.1|8325.5|8324.2|8322|8320.7|253
1648103100000|2022-03-24 06:25:00|8324.7|8323.2|8324.9|8323.4|8325.4|8324.2|8323.7|8322.3|407
1648103400000|2022-03-24 06:30:00|8324.8|8323.3|8324.2|8322.7|8325.2|8323.8|8324|8322.6|275
1648103700000|2022-03-24 06:35:00|8324.1|8322.6|8323.4|8321.9|8324.9|8323.5|8322.8|8321.6|318
1648104000000|2022-03-24 06:40:00|8323.5|8322|8322.7|8321.2|8323.5|8322|8321.8|8320.5|247
1648104300000|2022-03-24 06:45:00|8322.6|8321.1|8322.5|8321|8323.8|8322.3|8322.1|8320.7|291
1648104600000|2022-03-24 06:50:00|8322.6|8321.1|8323.4|8321.9|8323.4|8322|8321|8319.8|322
1648104900000|2022-03-24 06:55:00|8323.5|8322|8329.8|8328.3|8330.9|8329.8|8323.5|8322|694
1648105200000|2022-03-24 07:00:00|8329.6|8328.1|8322.3|8321.4|8329.8|8328.3|8321.2|8320.3|462
1648105500000|2022-03-24 07:05:00|8322.4|8321.5|8325.3|8324.4|8326|8324.8|8321.8|8320.7|532
1648105800000|2022-03-24 07:10:00|8325.6|8324.1|8322.2|8321.3|8326.3|8325.1|8321.7|8320.8|373
1648106100000|2022-03-24 07:15:00|8322.4|8321.5|8320.6|8319.7|8322.9|8322|8319.8|8318.9|383
1648106400000|2022-03-24 07:20:00|8320.5|8319.6|8319.8|8318.3|8321.3|8320.2|8317.8|8316.7|391
1648106700000|2022-03-24 07:25:00|8319.6|8318.7|8317.8|8316.9|8320.9|8320|8317.2|8316.3|496
1648107000000|2022-03-24 07:30:00|8317.7|8316.8|8321.6|8320.7|8321.9|8320.9|8317.5|8316.6|464
1648107300000|2022-03-24 07:35:00|8321.7|8320.8|8320.3|8319.4|8321.7|8320.8|8319.4|8318.2|428
1648107600000|2022-03-24 07:40:00|8320.4|8319.5|8322.3|8321.4|8322.6|8321.5|8319.1|8317.8|415
1648107900000|2022-03-24 07:45:00|8322.4|8321.5|8324.9|8324|8325.3|8324.3|8322.4|8321.2|433
1648108200000|2022-03-24 07:50:00|8324.8|8323.9|8324.3|8323.4|8327.4|8326.4|8321.5|8320.6|370
1648108500000|2022-03-24 07:55:00|8324.6|8323.1|8328.3|8327.4|8329.4|8328.1|8322.2|8321.3|613
1648108800000|2022-03-24 08:00:00|8328.6|8327.1|8325.4|8324.5|8328.6|8327.6|8323.5|8322.2|750
1648109100000|2022-03-24 08:05:00|8325.6|8324.7|8324.5|8323.6|8329.7|8328.5|8324.3|8323.2|663
1648109400000|2022-03-24 08:10:00|8324.6|8323.7|8328|8326.5|8328.9|8327.7|8323.9|8322.7|599
1648109700000|2022-03-24 08:15:00|8328.4|8326.9|8331.4|8330.5|8334.7|8333.2|8328.4|8326.9|919
1648110000000|2022-03-24 08:20:00|8331.5|8330.6|8331.9|8331|8333.5|8332.5|8330.8|8329.7|729
1648110300000|2022-03-24 08:25:00|8332|8331.1|8335.5|8330.3|8340.1|8331.1|8328.2|8327|741
1648110600000|2022-03-24 08:30:00|8334.9|8330.6|8340.4|8338.9|8341.2|8340|8333.7|8330.6|1106
1648110900000|2022-03-24 08:35:00|8340.3|8338.8|8340.4|8338.9|8342.3|8340.8|8338.6|8337.4|769
1648111200000|2022-03-24 08:40:00|8340.5|8339|8338|8336.5|8340.9|8339.6|8337.5|8336.1|606
1648111500000|2022-03-24 08:45:00|8337.9|8336.4|8339.4|8338.5|8339.9|8338.9|8337|8335.8|541
1648111800000|2022-03-24 08:50:00|8339.5|8338.6|8338.5|8337|8339.5|8338.6|8332.9|8331.9|769
1648112100000|2022-03-24 08:55:00|8338.4|8336.9|8343|8339.5|8343|8341.5|8336.1|8334.6|770
1648112400000|2022-03-24 09:00:00|8343.1|8339.4|8345.7|8344.2|8347.2|8346|8341.6|8339.4|856
1648112700000|2022-03-24 09:05:00|8345.6|8344.1|8348.3|8346.8|8349.8|8348.9|8344.9|8343.8|606
1648113000000|2022-03-24 09:10:00|8347.9|8347|8346.5|8345|8348.6|8347.5|8345.4|8344.1|561
1648113300000|2022-03-24 09:15:00|8346.4|8344.9|8347.6|8346.7|8349.1|8348|8345.1|8344|617
1648113600000|2022-03-24 09:20:00|8347.7|8346.8|8348|8347.1|8348.6|8347.4|8344.2|8343|423
1648113900000|2022-03-24 09:25:00|8348.1|8347.2|8346.8|8345.3|8349.2|8348.1|8346.2|8344.7|490
1648114200000|2022-03-24 09:30:00|8346.2|8344.7|8348.3|8347.4|8348.7|8347.5|8345.1|8343.8|449
1648114500000|2022-03-24 09:35:00|8348.4|8347.5|8347.7|8346.8|8349.6|8348.4|8346.8|8345.7|377
1648114800000|2022-03-24 09:40:00|8347.8|8346.9|8348.6|8347.1|8349|8347.7|8346.1|8344.9|435
1648115100000|2022-03-24 09:45:00|8348.3|8347.4|8348.4|8347.5|8349.4|8348.4|8347.9|8347|329
1648115400000|2022-03-24 09:50:00|8348.5|8347.6|8346.9|8345.4|8349.8|8348.7|8346.5|8345.2|447
1648115700000|2022-03-24 09:55:00|8347|8345.5|8340.3|8339.4|8347.3|8346.2|8340.1|8339|585
1648116000000|2022-03-24 10:00:00|8340.4|8339.5|8341.6|8340.7|8344.8|8343.6|8340|8338.9|659
1648116300000|2022-03-24 10:05:00|8341.5|8340.6|8335.1|8334.2|8341.9|8341|8334.8|8333.6|544
1648116600000|2022-03-24 10:10:00|8335.2|8334.3|8331.1|8329.6|8335.6|8334.7|8329.3|8328.2|621
1648116900000|2022-03-24 10:15:00|8331|8329.5|8333.2|8331.7|8333.4|8332.1|8329.9|8328.8|473
1648117200000|2022-03-24 10:20:00|8333.1|8331.6|8333.9|8332.4|8335.9|8334.8|8332.6|8331.6|609
1648117500000|2022-03-24 10:25:00|8333.8|8332.3|8329.6|8328.7|8334.2|8332.9|8328.6|8327.6|590
1648117800000|2022-03-24 10:30:00|8329.7|8328.8|8331.4|8329.9|8331.4|8330.3|8329.5|8328.3|461
1648118100000|2022-03-24 10:35:00|8331.5|8330|8329.1|8327.6|8332|8330.9|8328.1|8326.9|424
1648118400000|2022-03-24 10:40:00|8328.9|8328|8326.8|8325.3|8329.2|8328|8325.6|8324.3|474
1648118700000|2022-03-24 10:45:00|8326.9|8325.4|8328.7|8327.8|8329.9|8328.7|8325|8324.1|536
1648119000000|2022-03-24 10:50:00|8328.8|8327.9|8327.4|8326.5|8331.3|8329.8|8327.3|8326.3|487
1648119300000|2022-03-24 10:55:00|8327.5|8326.6|8327.7|8326.2|8330.7|8329.4|8327.1|8325.8|496
1648119600000|2022-03-24 11:00:00|8327.6|8326.1|8326.3|8324.8|8327.7|8326.5|8323.7|8322.8|538
1648119900000|2022-03-24 11:05:00|8326.4|8324.9|8327.4|8326.5|8328.2|8327|8325.2|8324.2|446
1648120200000|2022-03-24 11:10:00|8327.7|8326.2|8330.5|8329|8330.6|8329.3|8326.8|8325.7|311
1648120500000|2022-03-24 11:15:00|8330.6|8329.1|8331.6|8330.7|8331.8|8330.9|8328.9|8327.7|362
1648120800000|2022-03-24 11:20:00|8331.7|8330.8|8331.3|8329.8|8333|8332.1|8330.9|8329.8|331
1648121100000|2022-03-24 11:25:00|8331|8330.1|8327.9|8326.4|8331|8330.1|8327.5|8326.4|296
1648121400000|2022-03-24 11:30:00|8327.5|8326.6|8325.4|8323.9|8328.1|8327.2|8321.8|8320.3|518
1648121700000|2022-03-24 11:35:00|8325.1|8324.2|8322.9|8322|8326.1|8325.2|8321.9|8320.7|461
1648122000000|2022-03-24 11:40:00|8323|8322.1|8327.3|8325.8|8332.2|8330.7|8320|8317.1|1291
1648122300000|2022-03-24 11:45:00|8327.1|8326.2|8329.9|8329|8331.5|8330.4|8326|8324.8|799
1648122600000|2022-03-24 11:50:00|8329.8|8328.9|8326.6|8325.1|8330.9|8329.7|8325.6|8324.3|761
1648122900000|2022-03-24 11:55:00|8326.2|8325.3|8323.2|8321.7|8326.9|8325.7|8321.7|8320.8|628
1648123200000|2022-03-24 12:00:00|8323.3|8321.8|8320.9|8320|8326.5|8325.3|8320.6|8319.4|697
1648123500000|2022-03-24 12:05:00|8321.1|8319.6|8322.6|8321.7|8322.9|8321.8|8319.1|8317.9|625
1648123800000|2022-03-24 12:10:00|8322.5|8321.6|8322.4|8321.5|8322.9|8321.8|8320.5|8319.5|465
1648124100000|2022-03-24 12:15:00|8322.3|8321.4|8321.3|8320.4|8322.5|8321.6|8320.2|8319.1|418
1648124400000|2022-03-24 12:20:00|8321.2|8320.3|8322|8320.5|8322.3|8321.3|8319.9|8318.7|580
1648124700000|2022-03-24 12:25:00|8322.1|8320.6|8323|8317.3|8323.9|8322.1|8321.2|8317.3|421
1648125000000|2022-03-24 12:30:00|8323.6|8320.2|8323.2|8321.7|8326|8322.2|8319.4|8317.8|787
1648125300000|2022-03-24 12:35:00|8322.9|8322|8324.1|8323.2|8325|8324|8322.1|8321|500
1648125600000|2022-03-24 12:40:00|8324|8323.1|8323|8321.5|8325.6|8324.7|8322.1|8321|436
1648125900000|2022-03-24 12:45:00|8322.9|8321.4|8323.6|8322.1|8324.1|8322.8|8320.6|8319.4|490
1648126200000|2022-03-24 12:50:00|8323.5|8322|8324|8323.1|8325.2|8324.3|8321.6|8320.4|536
1648126500000|2022-03-24 12:55:00|8323.9|8323|8322.1|8321.2|8325.7|8324.6|8320|8319.1|471
1648126800000|2022-03-24 13:00:00|8322.2|8321.3|8326|8324.5|8326.7|8325.5|8321|8319.8|605
1648127100000|2022-03-24 13:05:00|8326.1|8324.6|8329.5|8328.6|8329.8|8328.6|8325.3|8324.4|490
1648127400000|2022-03-24 13:10:00|8329.4|8328.5|8329.5|8328.6|8331.2|8330.3|8327.9|8327|591
1648127700000|2022-03-24 13:15:00|8329.4|8328.5|8329.1|8328.2|8332.1|8331.2|8328|8327.1|537
1648128000000|2022-03-24 13:20:00|8329.2|8328.3|8329.6|8328.7|8331.1|8330.2|8328.7|8327.6|393
1648128300000|2022-03-24 13:25:00|8329.5|8328.6|8325.6|8324.7|8329.6|8328.7|8324.2|8323|542
1648128600000|2022-03-24 13:30:00|8325.7|8324.8|8329.1|8328.2|8329.9|8328.8|8323.5|8322.3|762
1648128900000|2022-03-24 13:35:00|8329|8328.1|8330.4|8329.5|8330.7|8329.8|8327.5|8326.6|572
1648129200000|2022-03-24 13:40:00|8330.3|8329.4|8327.5|8326|8330.4|8329.5|8326.3|8325.4|540
1648129500000|2022-03-24 13:45:00|8327.2|8325.7|8328.4|8327.5|8331.7|8330.5|8326.9|8325.4|637
1648129800000|2022-03-24 13:50:00|8328.5|8327.6|8327.6|8326.7|8328.9|8328|8326.9|8326|482
1648130100000|2022-03-24 13:55:00|8327.7|8326.8|8326.4|8325.5|8329.1|8327.8|8325|8324.1|685
1648130400000|2022-03-24 14:00:00|8326.3|8325.4|8330.8|8329.9|8331.7|8330.6|8325.7|8324.5|720
1648130700000|2022-03-24 14:05:00|8330.9|8330|8331.1|8330.2|8332.9|8332|8329.5|8328.6|635
1648131000000|2022-03-24 14:10:00|8331.2|8330.3|8334.3|8333.4|8334.7|8333.4|8330.5|8329.6|444
1648131300000|2022-03-24 14:15:00|8334.4|8333.5|8337.1|8336.2|8337.9|8337|8334.1|8333.2|431
1648131600000|2022-03-24 14:20:00|8337.2|8336.3|8336.6|8335.7|8339.3|8338.4|8335.8|8334.9|513
1648131900000|2022-03-24 14:25:00|8336.5|8335.6|8333.7|8332.8|8336.8|8335.9|8333.5|8332.4|494
1648132200000|2022-03-24 14:30:00|8333.9|8333|8336.9|8336|8337.8|8336.6|8333.6|8332.4|517
1648132500000|2022-03-24 14:35:00|8336.8|8335.9|8335.4|8334.5|8336.9|8335.9|8333.6|8332.7|578
1648132800000|2022-03-24 14:40:00|8335.3|8334.4|8336.8|8335.9|8337.1|8336.2|8333.6|8332.7|629
1648133100000|2022-03-24 14:45:00|8336.7|8335.8|8337.2|8336.3|8337.5|8336.6|8333.6|8332.6|468
1648133400000|2022-03-24 14:50:00|8337.1|8336.2|8336.5|8335.6|8337.8|8336.9|8335.9|8335|472
1648133700000|2022-03-24 14:55:00|8336.6|8335.7|8335.4|8334.5|8336.8|8335.9|8334.1|8333.2|396
1648134000000|2022-03-24 15:00:00|8335.3|8334.4|8339.2|8338.3|8340.4|8339.5|8334.2|8333.3|972
1648134300000|2022-03-24 15:05:00|8339.3|8338.4|8335.5|8334.6|8341.4|8340.5|8335.3|8334.4|669
1648134600000|2022-03-24 15:10:00|8335.4|8334.5|8340.6|8339.7|8341.4|8340.5|8335.4|8334.5|633
1648134900000|2022-03-24 15:15:00|8340.7|8339.8|8344.2|8342.7|8346|8345.1|8340.7|8339.8|718
1648135200000|2022-03-24 15:20:00|8344.1|8342.6|8344.4|8343.5|8346.9|8345.7|8342.9|8342|717
1648135500000|2022-03-24 15:25:00|8344.3|8343.4|8345.4|8344.5|8346|8345|8343.2|8342|658
1648135800000|2022-03-24 15:30:00|8345.7|8344.2|8343.6|8342.1|8346.9|8346|8342.6|8341.7|657
1648136100000|2022-03-24 15:35:00|8343.4|8341.9|8345.5|8344|8345.5|8344.2|8341.7|8340.6|602
1648136400000|2022-03-24 15:40:00|8345.6|8344.1|8346.6|8345.1|8349.3|8347.8|8343.8|8342.4|553
1648136700000|2022-03-24 15:45:00|8346.4|8344.9|8349.1|8347.6|8351.1|8349.9|8346.4|8344.9|585
1648137000000|2022-03-24 15:50:00|8349|8347.5|8348.7|8347.2|8349.5|8348.3|8345.1|8343.6|646
1648137300000|2022-03-24 15:55:00|8348.6|8347.1|8348.8|8347.3|8350.8|8349.7|8347.5|8346.3|753
1648137600000|2022-03-24 16:00:00|8348.9|8347.4|8347.5|8346.6|8351|8349.7|8347.3|8346|769
1648137900000|2022-03-24 16:05:00|8347.8|8346.3|8349.1|8348.2|8349.4|8348.3|8346.5|8345.5|585
1648138200000|2022-03-24 16:10:00|8349|8348.1|8346.5|8345.6|8349.9|8348.7|8346.2|8345.2|496
1648138500000|2022-03-24 16:15:00|8346.8|8345.3|8345.8|8344.3|8347.6|8346.4|8345|8343.7|535
1648138800000|2022-03-24 16:20:00|8345.7|8344.2|8342.9|8342|8345.9|8344.6|8342.3|8341.3|482
1648139100000|2022-03-24 16:25:00|8342.8|8341.9|8343.4|8341.9|8343.7|8342.5|8341.7|8340.8|476
1648139400000|2022-03-24 16:30:00|8342.9|8342|8342.6|8341.1|8344.9|8344|8341.9|8340.9|433
1648139700000|2022-03-24 16:35:00|8342.2|8341.3|8340|8339.1|8344|8342.7|8340|8338.7|518
1648140000000|2022-03-24 16:40:00|8340.3|8338.8|8340.3|8339.4|8340.8|8339.5|8338.4|8337|354
1648140300000|2022-03-24 16:45:00|8340.4|8339.5|8339.9|8339|8340.5|8339.5|8338.5|8337.4|351
1648140600000|2022-03-24 16:50:00|8340.1|8339.2|8336.4|8334.9|8340.3|8339.2|8335.8|8334.7|415
1648140900000|2022-03-24 16:55:00|8336.3|8334.8|8336|8335.1|8336.6|8335.4|8334.5|8333.4|349
1648141200000|2022-03-24 17:00:00|8336.4|8334.9|8337.9|8336.4|8338.7|8337.5|8336.1|8334.6|439
1648141500000|2022-03-24 17:05:00|8338|8336.5|8337.2|8336.3|8338.5|8337|8335.8|8334.6|371
1648141800000|2022-03-24 17:10:00|8337.6|8336.1|8334.4|8333.5|8338.1|8336.9|8334|8332.7|355
1648142100000|2022-03-24 17:15:00|8334.6|8333.7|8337.5|8336|8337.9|8336.9|8334.1|8332.9|365
1648142400000|2022-03-24 17:20:00|8337.7|8336.2|8338.4|8336.9|8340.1|8338.9|8336.9|8335.7|362
1648142700000|2022-03-24 17:25:00|8338.5|8337|8339.8|8338.3|8339.8|8338.7|8337.9|8336.5|226
1648143000000|2022-03-24 17:30:00|8339.7|8338.2|8346.6|8345.1|8346.8|8345.7|8339.5|8338.2|437
1648143300000|2022-03-24 17:35:00|8347.1|8345.6|8347.4|8346.5|8350|8348.9|8346.5|8345|418
1648143600000|2022-03-24 17:40:00|8347.8|8346.3|8348.7|8347.2|8349.6|8348.4|8347.7|8346.3|296
1648143900000|2022-03-24 17:45:00|8348.6|8347.1|8347.3|8345.8|8348.7|8347.2|8346.2|8345|552
1648144200000|2022-03-24 17:50:00|8347.2|8345.7|8348.9|8348|8350.3|8349|8346.5|8345.1|611
1648144500000|2022-03-24 17:55:00|8349.2|8347.7|8347.7|8346.2|8349.2|8348.3|8346.9|8345.7|505
1648144800000|2022-03-24 18:00:00|8347.8|8346.3|8348.1|8346.6|8348.8|8347.6|8345.9|8344.7|559
1648145100000|2022-03-24 18:05:00|8348.2|8346.7|8347.7|8346.2|8348.7|8347.5|8347.3|8345.8|376
1648145400000|2022-03-24 18:10:00|8347.6|8346.1|8348.1|8347.2|8349|8347.7|8347.1|8345.9|419
1648145700000|2022-03-24 18:15:00|8348|8347.1|8348.5|8347|8349.2|8348|8347.1|8345.9|356
1648146000000|2022-03-24 18:20:00|8348.4|8346.9|8348.6|8347.1|8349.2|8347.9|8347.4|8346.2|323
1648146300000|2022-03-24 18:25:00|8348.7|8347.2|8347|8345.5|8348.9|8347.7|8346.7|8345.4|390
1648146600000|2022-03-24 18:30:00|8346.9|8345.4|8347.3|8345.8|8347.8|8346.6|8345.5|8344.2|341
1648146900000|2022-03-24 18:35:00|8347.4|8345.9|8346.3|8344.8|8348.2|8347|8345.8|8344.6|378
1648147200000|2022-03-24 18:40:00|8346.2|8345.3|8345.5|8344|8346.6|8345.3|8345|8343.8|306
1648147500000|2022-03-24 18:45:00|8345.7|8344.2|8344.9|8343.4|8346.2|8345|8344.4|8343.2|334
1648147800000|2022-03-24 18:50:00|8345|8343.5|8345.5|8344|8345.7|8344.3|8342.9|8341.7|332
1648148100000|2022-03-24 18:55:00|8345.6|8344.1|8343.5|8342.6|8345.9|8344.6|8343.4|8342.2|430
1648148400000|2022-03-24 19:00:00|8343.6|8342.7|8344.9|8343.4|8347|8345.9|8343.5|8342.2|355
1648148700000|2022-03-24 19:05:00|8345|8343.5|8343.8|8342.3|8345|8343.5|8342.8|8341.6|278
1648149000000|2022-03-24 19:10:00|8343.7|8342.2|8343.5|8342|8344.2|8343|8342.7|8341.5|240
1648149300000|2022-03-24 19:15:00|8343.3|8341.8|8343|8341.5|8344.1|8342.8|8342.5|8341.3|221
1648149600000|2022-03-24 19:20:00|8343.1|8341.6|8341.1|8339.6|8343.2|8341.7|8340.1|8339.1|254
1648149900000|2022-03-24 19:25:00|8341|8339.5|8341.3|8339.8|8342.6|8341.2|8340.6|8339.3|329
1648150200000|2022-03-24 19:30:00|8341.2|8339.7|8341.2|8339.7|8341.8|8340.6|8340.5|8339.2|182
1648150500000|2022-03-24 19:35:00|8341.3|8339.8|8340.7|8339.8|8341.7|8340.3|8340.6|8339.5|120
1648150800000|2022-03-24 19:40:00|8340.9|8340|8340.4|8338.9|8342.2|8341|8340|8338.7|218
1648151100000|2022-03-24 19:45:00|8340.3|8338.8|8339.6|8338.1|8340.9|8339.7|8338.8|8337.7|243
1648151400000|2022-03-24 19:50:00|8339.7|8338.2|8341.9|8340.4|8342.1|8340.6|8339.6|8338.1|254
1648151700000|2022-03-24 19:55:00|8342|8340.5|8339.4|8337.9|8342|8341|8338.7|8337.3|433
1648152000000|2022-03-24 20:00:00|8339.5|8338|8340.2|8338.7|8341.6|8340.6|8339.3|8338|435
1648152300000|2022-03-24 20:05:00|8340.1|8338.6|8342.3|8340.8|8342.4|8341.2|8339.8|8338.5|230
1648152600000|2022-03-24 20:10:00|8342.4|8340.9|8342.2|8340.7|8342.7|8341.4|8341.4|8340.2|267
1648152900000|2022-03-24 20:15:00|8342.3|8340.8|8343.2|8341.7|8343.7|8342.5|8342|8340.7|152
1648153200000|2022-03-24 20:20:00|8343.1|8341.6|8341.5|8340|8343.2|8341.7|8340.7|8339.4|151
1648153500000|2022-03-24 20:25:00|8341.4|8339.9|8339.9|8339|8341.5|8340.1|8339.7|8338.5|150
1648153800000|2022-03-24 20:30:00|8340.4|8338.9|8340.9|8339.4|8341.2|8339.7|8340.3|8338.8|165
1648154100000|2022-03-24 20:35:00|8341|8339.5|8340.6|8339.1|8341.1|8339.6|8340.2|8338.7|115
1648154400000|2022-03-24 20:40:00|8340.5|8339|8340.2|8338.7|8341|8339.5|8340.2|8338.7|157
1648154700000|2022-03-24 20:45:00|8340.3|8338.8|8341|8339.5|8341.1|8339.6|8339.4|8338.1|138
1648155000000|2022-03-24 20:50:00|8341.1|8339.6|8342.3|8337.5|8343.2|8339.6|8339.9|8336.9|410
1648155300000|2022-03-24 20:55:00|8342.5|8337.3|8342|8336.1|8344.7|8339.7|8339.4|8333.5|973
1648155600000|2022-03-24 21:00:00|8342.1|8336|8347.8|8336.8|8348.4|8337.4|8341.4|8332.3|76
1648155900000|2022-03-24 21:05:00|8347.9|8336.9|8347.6|8336.6|8348.7|8337.7|8346.5|8335.5|195
1648156200000|2022-03-24 21:10:00|8347.8|8336.8|8347.2|8336.2|8348.5|8337.5|8346.1|8335.1|153
1648156500000|2022-03-24 21:15:00|8347.1|8336.1|8345.5|8335.7|8347.9|8336.9|8345.3|8335|124
1648156800000|2022-03-24 21:20:00|8346.8|8335.8|8345.2|8335.5|8347.7|8336.8|8344.5|8334.4|187
1648157100000|2022-03-24 21:25:00|8345.4|8335.3|8344.6|8336.5|8345.8|8336.5|8344|8334.4|152
1648157400000|2022-03-24 21:30:00|8344.5|8336.4|8344.1|8337|8347.1|8337.2|8343.9|8334.6|205
1648157700000|2022-03-24 21:35:00|8344|8336|8342.9|8335.2|8347.2|8336.6|8342.7|8332.7|237
1648158000000|2022-03-24 21:40:00|8343.1|8335|8342.7|8335.4|8345.3|8336|8342.6|8333.4|195
1648158300000|2022-03-24 21:45:00|8342.6|8335.7|8343|8335.4|8344.9|8335.7|8342.5|8333.7|168
1648158600000|2022-03-24 21:50:00|8342.9|8335.5|8344.8|8336.8|8346.4|8336.8|8342.6|8334.1|189
1648158900000|2022-03-24 21:55:00|8345|8336.5|8346.7|8337.2|8348.3|8339|8343.8|8335.2|246
1648159200000|2022-03-24 22:00:00|8347.4|8337.7|8345.7|8337.7|8349.4|8340.9|8344|8335.8|501
1648159500000|2022-03-24 22:05:00|8345.3|8338.2|8344.4|8338.8|8347.4|8340.5|8343.7|8335.1|343
1648159800000|2022-03-24 22:10:00|8344.5|8338.7|8345.4|8338.2|8347.5|8340|8342.4|8335.5|344
1648160100000|2022-03-24 22:15:00|8345.1|8338.4|8343.2|8341.7|8345.2|8342.2|8342.9|8337.4|336
1648160400000|2022-03-24 22:20:00|8343.3|8341.8|8343.4|8341.9|8344.7|8342.8|8342.9|8341.1|172
1648160700000|2022-03-24 22:25:00|8343.7|8341.5|8343.5|8341.3|8344.7|8343|8342.8|8340.6|288
1648161000000|2022-03-24 22:30:00|8343.7|8341.1|8344.1|8341.8|8344.8|8343|8342.6|8340.7|263
1648161300000|2022-03-24 22:35:00|8344|8342.2|8343.7|8342.2|8344.3|8342.6|8342.8|8340.8|169
1648161600000|2022-03-24 22:40:00|8344.3|8341.6|8343.6|8342.1|8344.3|8342.4|8343.5|8341.6|90
1648161900000|2022-03-24 22:45:00|8343.5|8342|8343.7|8342.2|8344|8342.3|8343.3|8341.6|82
1648162200000|2022-03-24 22:50:00|8343.8|8342.3|8343.8|8342.3|8344.3|8342.4|8342.9|8341.4|115
1648162500000|2022-03-24 22:55:00|8343.9|8342.4|8343.8|8342.3|8344.6|8343.1|8343.4|8341.3|223
1648162800000|2022-03-24 23:00:00|8344|8342.5|8343.6|8342.1|8344.2|8342.7|8342.8|8341.3|197
1648163100000|2022-03-24 23:05:00|8343.5|8342|8343.5|8342|8343.9|8342.4|8342.9|8341.2|163
1648163400000|2022-03-24 23:10:00|8343.6|8342.1|8344.7|8343.2|8344.9|8343.4|8343.4|8341.9|117
1648163700000|2022-03-24 23:15:00|8344.9|8343.4|8343.8|8342.3|8345.2|8343.7|8343.4|8342.1|241
1648164000000|2022-03-24 23:20:00|8343.7|8342.2|8342.8|8341.3|8344|8342.5|8342.7|8341.2|199
1648164300000|2022-03-24 23:25:00|8342.9|8341.4|8343|8341.5|8343.1|8341.6|8342.6|8341.1|112
1648164600000|2022-03-24 23:30:00|8342.8|8341.3|8343.4|8341.9|8343.8|8342.6|8342.5|8341|209
1648164900000|2022-03-24 23:35:00|8343.5|8342|8344.1|8342.6|8344.6|8343.1|8343.3|8342|192
1648165200000|2022-03-24 23:40:00|8344.2|8342.7|8344.4|8342.9|8344.8|8343.7|8343.5|8342|148
1648165500000|2022-03-24 23:45:00|8344.6|8343.1|8343.6|8342.1|8344.6|8343.1|8343.1|8341.6|209
1648165800000|2022-03-24 23:50:00|8343.5|8342|8343.7|8342.2|8343.8|8342.3|8342.6|8341.2|181
1648166100000|2022-03-24 23:55:00|8343.8|8342.3|8344.1|8342.6|8344.4|8342.9|8343.8|8342.3|153
1648166400000|2022-03-25 00:00:00|8344.2|8342.7|8345|8343.5|8345|8343.8|8342.9|8341.4|290
1648166700000|2022-03-25 00:05:00|8344.9|8343.4|8344.7|8343.2|8345|8343.5|8344|8342.5|255
1648167000000|2022-03-25 00:10:00|8344.8|8343.3|8344.8|8343.3|8345.4|8343.9|8343.5|8342.3|347
1648167300000|2022-03-25 00:15:00|8344.7|8343.2|8345.1|8343.6|8345.4|8343.9|8343.8|8342.3|360
1648167600000|2022-03-25 00:20:00|8345|8343.5|8344|8342.5|8345.5|8344|8343.6|8342.3|208
1648167900000|2022-03-25 00:25:00|8344.1|8342.6|8344.5|8343|8345.1|8343.6|8343.7|8342.2|228
1648168200000|2022-03-25 00:30:00|8344.6|8343.1|8345.6|8344.1|8345.7|8344.5|8344.1|8342.9|284
1648168500000|2022-03-25 00:35:00|8345.7|8344.2|8345.8|8344.3|8346.3|8345|8345|8343.6|206
1648168800000|2022-03-25 00:40:00|8345.7|8344.2|8346.6|8345.1|8347.4|8346.2|8345.3|8344.1|174
1648169100000|2022-03-25 00:45:00|8346.5|8345|8346|8344.5|8347.3|8345.9|8345.9|8344.4|208
1648169400000|2022-03-25 00:50:00|8345.9|8344.4|8348.6|8347.1|8349.3|8347.8|8345.3|8343.8|321
1648169700000|2022-03-25 00:55:00|8348.5|8347|8347.8|8346.3|8348.7|8347.2|8346.2|8344.9|294
1648170000000|2022-03-25 01:00:00|8347.7|8346.2|8347.8|8346.3|8349|8347.5|8347|8346|279
1648170300000|2022-03-25 01:05:00|8347.7|8346.2|8346.2|8344.7|8347.9|8346.4|8345.8|8344.6|321
1648170600000|2022-03-25 01:10:00|8346.3|8344.8|8347.9|8346.4|8348.5|8347.1|8345.9|8344.5|443
1648170900000|2022-03-25 01:15:00|8348|8346.5|8347.6|8346.1|8348|8346.5|8346.3|8344.9|383
1648171200000|2022-03-25 01:20:00|8347.5|8346|8348.7|8347.8|8349.8|8348.5|8347.3|8345.8|420
1648171500000|2022-03-25 01:25:00|8348.8|8347.9|8351.1|8349.6|8351.4|8350|8348.2|8347|508
1648171800000|2022-03-25 01:30:00|8350.9|8349.4|8351.3|8349.8|8351.6|8350.5|8350.4|8349|456
1648172100000|2022-03-25 01:35:00|8351.4|8349.9|8351.2|8349.7|8351.6|8350.3|8350.4|8349|301
1648172400000|2022-03-25 01:40:00|8351.1|8349.6|8352.3|8350.8|8352.3|8350.8|8350.6|8349.1|334
1648172700000|2022-03-25 01:45:00|8352.2|8350.7|8351.7|8350.8|8353.1|8351.6|8351.1|8349.6|357
1648173000000|2022-03-25 01:50:00|8351.8|8350.9|8353.1|8351.6|8354.6|8353.1|8351.6|8350.3|506
1648173300000|2022-03-25 01:55:00|8353|8351.5|8350.4|8348.9|8353.1|8351.8|8350|8348.7|540
1648173600000|2022-03-25 02:00:00|8350.5|8349|8353.2|8351.7|8353.4|8352.1|8350.5|8349|499
1648173900000|2022-03-25 02:05:00|8353.1|8351.6|8352.9|8351.4|8353.8|8352.3|8352.1|8350.9|464
1648174200000|2022-03-25 02:10:00|8352.8|8351.3|8352.1|8350.6|8353.5|8352.2|8351.3|8350|346
1648174500000|2022-03-25 02:15:00|8352.2|8350.7|8351.6|8350.1|8352.5|8351.2|8351.2|8350.1|214
1648174800000|2022-03-25 02:20:00|8351.7|8350.2|8353.4|8351.9|8353.9|8352.7|8351.6|8350.1|297
1648175100000|2022-03-25 02:25:00|8353|8352.1|8353.1|8351.6|8354.1|8352.6|8352.5|8351|296
1648175400000|2022-03-25 02:30:00|8353.2|8351.7|8353|8351.5|8354.1|8353|8351.9|8350.4|345
1648175700000|2022-03-25 02:35:00|8352.7|8351.8|8353.2|8351.7|8353.5|8352.1|8351.7|8350.3|278
1648176000000|2022-03-25 02:40:00|8353.3|8351.8|8352.1|8351.2|8353.9|8352.7|8352|8350.7|186
1648176300000|2022-03-25 02:45:00|8352.4|8350.9|8351.9|8350.4|8352.7|8351.2|8351|8349.8|219
1648176600000|2022-03-25 02:50:00|8351.7|8350.8|8351.4|8349.9|8352.5|8351.1|8350.7|8349.2|245
1648176900000|2022-03-25 02:55:00|8351.3|8349.8|8350.9|8350|8351.4|8350|8349.7|8348.6|299
1648177200000|2022-03-25 03:00:00|8350.8|8349.9|8349.7|8348.2|8351.3|8350.3|8348.5|8347.4|281
1648177500000|2022-03-25 03:05:00|8349.8|8348.3|8349.9|8348.4|8350.5|8349.2|8349.3|8347.8|230
1648177800000|2022-03-25 03:10:00|8349.8|8348.3|8351.5|8350|8351.6|8350.2|8349.8|8348.3|234
1648178100000|2022-03-25 03:15:00|8351.6|8350.1|8351.1|8350.2|8351.9|8350.8|8350.7|8349.5|242
1648178400000|2022-03-25 03:20:00|8351.4|8349.9|8351.6|8350.1|8352.3|8351.1|8351|8349.8|230
1648178700000|2022-03-25 03:25:00|8351.7|8350.2|8350.4|8348.9|8351.7|8350.4|8349.6|8348.2|223
1648179000000|2022-03-25 03:30:00|8350.3|8348.8|8350.1|8348.6|8350.5|8349.2|8349|8347.6|243
1648179300000|2022-03-25 03:35:00|8350|8348.5|8349.9|8348.4|8350.1|8348.9|8349.1|8347.6|207
1648179600000|2022-03-25 03:40:00|8349.8|8348.3|8352.5|8351|8352.7|8351.3|8349.6|8348.1|306
1648179900000|2022-03-25 03:45:00|8352.6|8351.1|8351.4|8349.9|8352.6|8351.2|8350.5|8349|351
1648180200000|2022-03-25 03:50:00|8351.5|8350|8350.2|8349.3|8351.7|8350.4|8349.9|8348.8|296
1648180500000|2022-03-25 03:55:00|8350.3|8349.4|8350.7|8349.8|8351|8349.8|8349.8|8348.6|309
1648180800000|2022-03-25 04:00:00|8350.6|8349.7|8350.5|8349.6|8351|8349.7|8349|8347.8|347
1648181100000|2022-03-25 04:05:00|8350.6|8349.7|8351|8349.5|8351.4|8350.1|8350.4|8349.1|266
1648181400000|2022-03-25 04:10:00|8350.9|8349.4|8350.9|8349.4|8351.4|8350.2|8350.4|8348.9|378
1648181700000|2022-03-25 04:15:00|8350.8|8349.3|8349.8|8348.9|8352|8350.5|8349.6|8348.1|405
1648182000000|2022-03-25 04:20:00|8349.7|8348.8|8349.7|8348.2|8350.2|8349|8347.2|8346.3|606
1648182300000|2022-03-25 04:25:00|8349.6|8348.1|8346.7|8345.8|8350|8348.5|8346.6|8345.4|444
1648182600000|2022-03-25 04:30:00|8347.1|8345.6|8348.2|8346.7|8348.7|8347.4|8346.8|8345.3|312
1648182900000|2022-03-25 04:35:00|8348.3|8346.8|8347.6|8346.1|8349|8347.7|8346.9|8345.7|327
1648183200000|2022-03-25 04:40:00|8347.5|8346|8345.9|8344.4|8347.6|8346.1|8345.5|8344.2|233
1648183500000|2022-03-25 04:45:00|8345.6|8344.7|8345.2|8343.7|8346.7|8345.4|8344.8|8343.5|263
1648183800000|2022-03-25 04:50:00|8345.3|8343.8|8345.2|8343.7|8345.8|8344.3|8344.7|8343.4|230
1648184100000|2022-03-25 04:55:00|8345.1|8343.6|8344.2|8342.7|8345.3|8343.8|8343.6|8342.3|314
1648184400000|2022-03-25 05:00:00|8344.3|8342.8|8344.3|8343.4|8344.9|8343.6|8343.9|8342.4|218
1648184700000|2022-03-25 05:05:00|8344.4|8343.5|8345.9|8345|8346.3|8345.2|8344.2|8343|226
1648185000000|2022-03-25 05:10:00|8345.8|8344.9|8344.6|8343.1|8346.3|8345.1|8344|8342.8|261
1648185300000|2022-03-25 05:15:00|8344.5|8343|8344.7|8343.2|8345.2|8343.9|8343.9|8342.6|297
1648185600000|2022-03-25 05:20:00|8344.5|8343|8344.2|8342.7|8345.2|8343.9|8343.6|8342.4|234
1648185900000|2022-03-25 05:25:00|8344.3|8342.8|8345|8343.5|8345.1|8343.8|8343.7|8342.4|211
1648186200000|2022-03-25 05:30:00|8344.9|8343.4|8345.4|8343.9|8345.9|8344.6|8344.4|8343.1|260
1648186500000|2022-03-25 05:35:00|8345.3|8343.8|8344.2|8342.7|8345.5|8344.2|8344.2|8342.7|144
1648186800000|2022-03-25 05:40:00|8344.3|8342.8|8343.3|8341.8|8344.5|8343.2|8343|8341.6|133
1648187100000|2022-03-25 05:45:00|8343.4|8341.9|8344.6|8343.1|8344.7|8343.4|8342.9|8341.8|214
1648187400000|2022-03-25 05:50:00|8344.7|8343.2|8345.3|8343.8|8345.5|8344.4|8344.4|8342.9|176
1648187700000|2022-03-25 05:55:00|8345.4|8343.9|8344.3|8342.8|8345.8|8344.6|8343.6|8342.4|248
1648188000000|2022-03-25 06:00:00|8344.2|8342.7|8343.7|8342.2|8344.2|8342.9|8342.1|8340.6|191
1648188300000|2022-03-25 06:05:00|8343.6|8342.1|8344.2|8343.3|8344.6|8343.5|8342.6|8341.5|212
1648188600000|2022-03-25 06:10:00|8344.1|8343.2|8343.9|8343|8344.4|8343.3|8343.2|8341.7|231
1648188900000|2022-03-25 06:15:00|8344.2|8342.7|8345|8343.5|8345|8343.7|8343.8|8342.5|197
1648189200000|2022-03-25 06:20:00|8344.9|8343.4|8345.8|8344.3|8346.4|8345|8344.8|8343.3|238
1648189500000|2022-03-25 06:25:00|8345.7|8344.2|8346.1|8345.2|8346.4|8345.3|8345.2|8343.7|237
1648189800000|2022-03-25 06:30:00|8346.2|8345.3|8345.5|8344|8346.6|8345.5|8345|8343.6|228
1648190100000|2022-03-25 06:35:00|8345.6|8344.1|8345.4|8343.9|8345.6|8344.1|8344.3|8343|223
1648190400000|2022-03-25 06:40:00|8345.3|8343.8|8345.5|8344|8345.5|8344.3|8344|8342.8|218
1648190700000|2022-03-25 06:45:00|8345.4|8343.9|8344.9|8343.4|8345.5|8344.1|8344.5|8343|217
1648191000000|2022-03-25 06:50:00|8345|8343.5|8344.4|8342.9|8345.7|8344.4|8343.9|8342.7|223
1648191300000|2022-03-25 06:55:00|8344.5|8343|8348|8343|8351.3|8346.4|8344.4|8340.4|380
1648191600000|2022-03-25 07:00:00|8347.2|8345.7|8351.8|8350.3|8352.1|8350.9|8347.2|8342.3|447
1648191900000|2022-03-25 07:05:00|8351.3|8350.4|8353.3|8351.8|8355.9|8354.4|8351.3|8350.2|377
1648192200000|2022-03-25 07:10:00|8353.2|8351.7|8352.2|8350.7|8353.2|8351.7|8351.1|8349.8|345
1648192500000|2022-03-25 07:15:00|8352.3|8350.8|8353.8|8352.3|8354.2|8352.9|8351.8|8350.3|372
1648192800000|2022-03-25 07:20:00|8353.9|8352.4|8355.7|8354.2|8357|8355.5|8353.2|8351.7|446
1648193100000|2022-03-25 07:25:00|8355.8|8354.3|8355.8|8354.3|8356.3|8355|8354.1|8352.6|438
1648193400000|2022-03-25 07:30:00|8355.9|8354.4|8356.1|8355.2|8356.8|8355.6|8354.4|8353.2|354
1648193700000|2022-03-25 07:35:00|8356|8355.1|8356.4|8355.5|8356.9|8355.9|8355|8353.8|456
1648194000000|2022-03-25 07:40:00|8356.5|8355.6|8356.1|8354.6|8357|8355.8|8354.6|8353.4|467
1648194300000|2022-03-25 07:45:00|8356.2|8354.7|8357.1|8356.2|8358.3|8357.1|8355.4|8354.3|333
1648194600000|2022-03-25 07:50:00|8357.4|8355.9|8360.3|8358.8|8361.3|8359.9|8356.5|8355.2|386
1648194900000|2022-03-25 07:55:00|8360.4|8358.9|8358.1|8356.6|8360.8|8359.7|8357.8|8356.5|454
1648195200000|2022-03-25 08:00:00|8358|8356.5|8360.3|8359.4|8361.1|8360.1|8356|8354.9|581
1648195500000|2022-03-25 08:05:00|8360.6|8359.1|8360.8|8359.3|8365.1|8364|8359.7|8358.6|673
1648195800000|2022-03-25 08:10:00|8360.9|8359.4|8360.1|8359.2|8361.5|8360.3|8357.2|8356.1|704
1648196100000|2022-03-25 08:15:00|8360.2|8359.3|8360.6|8359.1|8361.3|8360|8358.3|8357.1|610
1648196400000|2022-03-25 08:20:00|8360.7|8359.2|8360.9|8359.4|8361.1|8359.9|8358.7|8357.6|479
1648196700000|2022-03-25 08:25:00|8361|8359.5|8359.8|8358.9|8362|8360.7|8359.7|8358.6|459
1648197000000|2022-03-25 08:30:00|8359.5|8358.6|8357|8356.1|8360.4|8359.4|8356.6|8355.5|667
1648197300000|2022-03-25 08:35:00|8357.4|8355.9|8355.7|8354.8|8357.9|8356.7|8355.6|8354.4|541
1648197600000|2022-03-25 08:40:00|8355.6|8354.7|8357.9|8357|8359.8|8358.6|8355.4|8354.5|566
1648197900000|2022-03-25 08:45:00|8358.3|8356.8|8359.6|8358.7|8360.4|8359.2|8357.3|8356|490
1648198200000|2022-03-25 08:50:00|8359.5|8358.6|8362.6|8361.7|8363.1|8362.2|8359.1|8357.9|536
1648198500000|2022-03-25 08:55:00|8362.7|8361.8|8369.9|8368.4|8370.8|8369.6|8362.6|8361.4|602
1648198800000|2022-03-25 09:00:00|8369.8|8368.3|8366.1|8364.6|8370.1|8368.7|8364.6|8363.1|837
1648199100000|2022-03-25 09:05:00|8365.9|8365|8360.3|8358.8|8367.4|8366.3|8359.9|8358.7|612
1648199400000|2022-03-25 09:10:00|8360.4|8358.9|8355.9|8355|8360.9|8359.6|8355.2|8354|650
1648199700000|2022-03-25 09:15:00|8356|8355.1|8357.5|8356.6|8357.8|8356.6|8354.4|8352.9|643
1648200000000|2022-03-25 09:20:00|8357.4|8356.5|8356.1|8354.6|8357.5|8356.5|8353.9|8352.8|477
1648200300000|2022-03-25 09:25:00|8356.2|8354.7|8357.1|8356.2|8359.4|8358.2|8355.6|8354.5|482
1648200600000|2022-03-25 09:30:00|8357.3|8356.4|8360.3|8359.4|8360.5|8359.6|8356.5|8355.3|406
1648200900000|2022-03-25 09:35:00|8360.2|8359.3|8358.9|8358|8363.3|8362|8358.8|8357.6|498
1648201200000|2022-03-25 09:40:00|8359.2|8357.7|8364.1|8363.2|8364.4|8363.3|8358.6|8357.4|439
1648201500000|2022-03-25 09:45:00|8364.2|8363.3|8362.7|8361.2|8364.9|8363.7|8362.4|8361|399
1648201800000|2022-03-25 09:50:00|8362.8|8361.3|8360|8358.5|8363.9|8362.8|8359.1|8358|343
1648202100000|2022-03-25 09:55:00|8360.1|8358.6|8360.7|8359.2|8360.7|8359.5|8358.3|8357.1|405
1648202400000|2022-03-25 10:00:00|8360.8|8359.3|8360.4|8358.9|8360.9|8359.8|8358|8356.9|466
1648202700000|2022-03-25 10:05:00|8360.3|8358.8|8359.6|8358.1|8360.5|8359.4|8356.4|8355.4|362
1648203000000|2022-03-25 10:10:00|8359.5|8358|8357.3|8355.8|8360.1|8358.8|8357|8355.8|373
1648203300000|2022-03-25 10:15:00|8357.4|8355.9|8356.2|8355.3|8357.9|8356.9|8356|8354.8|289
1648203600000|2022-03-25 10:20:00|8356|8355.1|8354.6|8353.7|8356.8|8355.6|8353.5|8352.4|347
1648203900000|2022-03-25 10:25:00|8354.4|8353.5|8353.7|8352.2|8355.3|8354.2|8353.1|8351.9|303
1648204200000|2022-03-25 10:30:00|8353.8|8352.3|8352.1|8350.6|8354|8352.8|8351.5|8350.2|379
1648204500000|2022-03-25 10:35:00|8352|8350.5|8352|8351.1|8353|8351.8|8351.1|8350|340
1648204800000|2022-03-25 10:40:00|8352.1|8351.2|8350.6|8349.7|8353|8351.8|8350|8349|369
1648205100000|2022-03-25 10:45:00|8350.7|8349.8|8353.6|8352.7|8355.2|8354|8350.7|8349.6|423
1648205400000|2022-03-25 10:50:00|8353.8|8352.3|8350.5|8349.6|8353.8|8352.7|8349.8|8348.7|390
1648205700000|2022-03-25 10:55:00|8350.6|8349.7|8351.5|8350.6|8353.1|8351.7|8350.5|8349.4|531
1648206000000|2022-03-25 11:00:00|8351.4|8350.5|8353.6|8352.7|8354|8352.8|8350.2|8349.3|423
1648206300000|2022-03-25 11:05:00|8353.9|8352.4|8354.9|8354|8355.2|8354|8352.4|8351.3|352
1648206600000|2022-03-25 11:10:00|8355|8354.1|8355.1|8353.6|8355.8|8354.7|8354.2|8353.1|329
1648206900000|2022-03-25 11:15:00|8354.8|8353.9|8352.3|8351.4|8355.3|8354.1|8352|8350.9|377
1648207200000|2022-03-25 11:20:00|8352.4|8351.5|8356.2|8354.7|8356.3|8354.8|8352.4|8351.5|381
1648207500000|2022-03-25 11:25:00|8356.1|8354.6|8355.4|8353.9|8357|8355.8|8355.2|8353.8|403
1648207800000|2022-03-25 11:30:00|8355.1|8354.2|8353.8|8352.9|8356.7|8355.4|8353.5|8352.3|341
1648208100000|2022-03-25 11:35:00|8353.9|8353|8348.4|8347.5|8354.3|8353|8348|8346.9|421
1648208400000|2022-03-25 11:40:00|8348.3|8347.4|8347.7|8346.8|8349|8348.1|8346.3|8345.1|506
1648208700000|2022-03-25 11:45:00|8347.8|8346.9|8349.7|8348.2|8350|8348.8|8347.8|8346.9|384
1648209000000|2022-03-25 11:50:00|8349.6|8348.1|8348.3|8346.8|8349.7|8348.4|8346.3|8345.2|462
1648209300000|2022-03-25 11:55:00|8348.4|8346.9|8349.3|8348.4|8350.6|8349.3|8347|8345.9|460
1648209600000|2022-03-25 12:00:00|8349.2|8348.3|8345|8343.5|8349.7|8348.3|8344.7|8343.4|497
1648209900000|2022-03-25 12:05:00|8344.7|8343.8|8344|8343.1|8347.4|8346.2|8342.7|8341.5|406
1648210200000|2022-03-25 12:10:00|8343.9|8343|8343.2|8342.3|8344.7|8343.7|8341.5|8340.6|312
1648210500000|2022-03-25 12:15:00|8343.4|8342.5|8341|8340.1|8343.9|8343|8339.4|8338.2|383
1648210800000|2022-03-25 12:20:00|8341.4|8339.9|8340.4|8339.5|8341.9|8340.7|8339.2|8338.3|386
1648211100000|2022-03-25 12:25:00|8340.5|8339.6|8341.5|8340.6|8342.1|8340.9|8339.2|8338|373
1648211400000|2022-03-25 12:30:00|8341.6|8340.7|8341.6|8340.1|8342.8|8341.9|8340.5|8339.4|421
1648211700000|2022-03-25 12:35:00|8341.3|8340.4|8337.9|8336.4|8342.2|8341|8337.2|8336.1|332
1648212000000|2022-03-25 12:40:00|8337.8|8336.3|8339.1|8337.6|8339.8|8338.9|8336.7|8335.6|413
1648212300000|2022-03-25 12:45:00|8339|8337.5|8342|8340.5|8342.2|8340.9|8338.6|8337.3|403
1648212600000|2022-03-25 12:50:00|8342.1|8340.6|8342.7|8341.2|8344.8|8343.5|8342.1|8340.6|416
1648212900000|2022-03-25 12:55:00|8342.5|8341|8339.3|8337.8|8343.4|8342.2|8339|8337.8|596
1648213200000|2022-03-25 13:00:00|8338.9|8338|8340.4|8338.9|8340.4|8339|8336.1|8335.2|574
1648213500000|2022-03-25 13:05:00|8340.3|8338.8|8342.4|8340.9|8343.2|8342|8340.3|8338.8|451
1648213800000|2022-03-25 13:10:00|8342.5|8341|8339.2|8337.7|8342.5|8341.3|8338.6|8337.5|490
1648214100000|2022-03-25 13:15:00|8339.1|8337.6|8340.9|8340|8341.9|8340.6|8338.6|8337.4|494
1648214400000|2022-03-25 13:20:00|8341.2|8339.7|8343.4|8341.9|8344.1|8342.9|8338.3|8337|720
1648214700000|2022-03-25 13:25:00|8343.5|8342|8348.1|8346.6|8349|8347.9|8343.4|8341.9|758
1648215000000|2022-03-25 13:30:00|8348|8346.5|8349.3|8347.8|8352.1|8350.8|8346.8|8345.5|847
1648215300000|2022-03-25 13:35:00|8349.1|8347.6|8351|8350.1|8351.6|8350.6|8347.8|8346.3|869
1648215600000|2022-03-25 13:40:00|8351.1|8350.2|8351|8349.5|8352.5|8351.2|8348.6|8347.6|818
1648215900000|2022-03-25 13:45:00|8351.1|8349.6|8352.5|8351|8354.2|8352.9|8349.5|8348.3|742
1648216200000|2022-03-25 13:50:00|8352.7|8351.2|8352.2|8350.7|8354.8|8353.5|8350.6|8349.2|664
1648216500000|2022-03-25 13:55:00|8352.3|8350.8|8351.1|8349.6|8353.2|8351.8|8350.6|8349|589
1648216800000|2022-03-25 14:00:00|8351|8349.5|8355.4|8354.5|8356.5|8355.1|8350.5|8348.7|1047
1648217100000|2022-03-25 14:05:00|8355.7|8354.8|8349.3|8348.4|8356.1|8355|8349.3|8348.3|716
1648217400000|2022-03-25 14:10:00|8349.7|8348.2|8351.8|8350.3|8354|8352.8|8349.3|8348.2|611
1648217700000|2022-03-25 14:15:00|8351.9|8350.4|8352.3|8350.8|8353.6|8352.3|8349.3|8348.1|594
1648218000000|2022-03-25 14:20:00|8352.2|8350.7|8346.9|8345.4|8352.5|8351.4|8346.3|8345.2|552
1648218300000|2022-03-25 14:25:00|8347|8345.5|8346|8344.5|8347.1|8345.6|8343.4|8342.2|503
1648218600000|2022-03-25 14:30:00|8345.9|8344.4|8339.2|8338.3|8346|8344.7|8339.1|8338.2|495
1648218900000|2022-03-25 14:35:00|8339.1|8338.2|8340.1|8339.2|8344|8343.1|8338.7|8337.8|862
1648219200000|2022-03-25 14:40:00|8340|8339.1|8335.2|8333.7|8340.7|8339.6|8334.4|8333.3|638
1648219500000|2022-03-25 14:45:00|8335.3|8333.8|8337.7|8336.8|8338.6|8337.4|8333.8|8332.3|653
1648219800000|2022-03-25 14:50:00|8337.8|8336.9|8340.9|8340|8341.2|8340.1|8337.8|8336.4|627
1648220100000|2022-03-25 14:55:00|8340.8|8339.9|8342.1|8340.6|8342.7|8341.6|8338.2|8337.3|574
1648220400000|2022-03-25 15:00:00|8342|8340.5|8344.9|8343.4|8345.2|8343.9|8341.8|8340.5|681
1648220700000|2022-03-25 15:05:00|8344.8|8343.3|8343.6|8342.1|8346.3|8345.2|8342.1|8340.9|505
1648221000000|2022-03-25 15:10:00|8343.7|8342.2|8341.8|8340.3|8344.2|8342.7|8339.9|8338.4|638
1648221300000|2022-03-25 15:15:00|8341.6|8340.1|8344.9|8343.4|8345.4|8344.1|8340.2|8339.1|630
1648221600000|2022-03-25 15:20:00|8344.8|8343.3|8348.2|8346.7|8348.6|8347.4|8343.4|8342.2|533
1648221900000|2022-03-25 15:25:00|8348.1|8346.6|8340.7|8339.8|8349.5|8348.2|8340.7|8339.7|587
1648222200000|2022-03-25 15:30:00|8340.5|8339.6|8339.5|8338|8340.6|8339.7|8335.2|8334|635
1648222500000|2022-03-25 15:35:00|8339.6|8338.1|8337|8335.5|8340|8338.8|8337|8335.5|530
1648222800000|2022-03-25 15:40:00|8336.9|8335.4|8335.2|8333.7|8337.6|8336.2|8333|8332|516
1648223100000|2022-03-25 15:45:00|8335.1|8333.6|8336.2|8334.7|8338.5|8337.3|8333.9|8332.6|472
1648223400000|2022-03-25 15:50:00|8336.1|8334.6|8329.6|8328.1|8337.5|8336|8328.8|8327.7|847
1648223700000|2022-03-25 15:55:00|8329.7|8328.2|8326.1|8325.2|8330.5|8329.3|8325.8|8324.9|1024
1648224000000|2022-03-25 16:00:00|8326.3|8325.4|8326.7|8325.8|8328.5|8327.6|8325.4|8324.2|776
1648224300000|2022-03-25 16:05:00|8327|8325.5|8327.5|8326|8329|8327.7|8326.2|8324.9|479
1648224600000|2022-03-25 16:10:00|8327.4|8325.9|8328.2|8326.7|8328.8|8327.5|8324.6|8323.6|493
1648224900000|2022-03-25 16:15:00|8328.3|8326.8|8331.1|8329.6|8331.1|8330|8327.2|8325.9|523
1648225200000|2022-03-25 16:20:00|8331|8329.5|8332|8331.1|8333.3|8332.1|8329.9|8328.9|482
1648225500000|2022-03-25 16:25:00|8332.4|8330.9|8333.3|8332.4|8334.7|8333.5|8332|8330.8|437
1648225800000|2022-03-25 16:30:00|8333.4|8332.5|8331.8|8330.9|8333.9|8333|8330.9|8330|550
1648226100000|2022-03-25 16:35:00|8331.7|8330.8|8330.1|8329.2|8331.7|8330.8|8329|8327.9|490
1648226400000|2022-03-25 16:40:00|8330.2|8329.3|8331.4|8329.9|8332.8|8331.7|8330.2|8329.1|382
1648226700000|2022-03-25 16:45:00|8331.3|8329.8|8332.1|8331.2|8332.6|8331.7|8329.5|8328.4|436
1648227000000|2022-03-25 16:50:00|8332.2|8331.3|8331.5|8330.6|8332.5|8331.6|8330.3|8329.3|471
1648227300000|2022-03-25 16:55:00|8331.4|8330.5|8330.8|8329.9|8334.1|8333.2|8330.6|8329.2|410
1648227600000|2022-03-25 17:00:00|8330.9|8330|8328.3|8327.4|8331.5|8330.5|8328.3|8327.2|434
1648227900000|2022-03-25 17:05:00|8328.4|8327.5|8329.6|8328.1|8331.4|8330|8327.9|8326.6|381
1648228200000|2022-03-25 17:10:00|8329.7|8328.2|8329.4|8327.9|8330.6|8329.6|8328.5|8327.2|341
1648228500000|2022-03-25 17:15:00|8329.3|8327.8|8331.3|8330.4|8333.1|8331.6|8328.4|8327.1|368
1648228800000|2022-03-25 17:20:00|8331.2|8330.3|8333.9|8332.4|8334.4|8333.1|8331|8330.1|371
1648229100000|2022-03-25 17:25:00|8333.7|8332.8|8335.2|8333.7|8335.5|8334.4|8333.3|8331.8|304
1648229400000|2022-03-25 17:30:00|8335|8334.1|8333.8|8332.3|8335.3|8334.2|8332.4|8330.9|352
1648229700000|2022-03-25 17:35:00|8333.7|8332.2|8333|8331.5|8335.2|8334|8332.4|8331.2|310
1648230000000|2022-03-25 17:40:00|8333.1|8331.6|8331.6|8330.1|8333.5|8332.2|8331|8330.1|273
1648230300000|2022-03-25 17:45:00|8331.5|8330|8333.7|8332.2|8335.3|8334.3|8331.5|8330|347
1648230600000|2022-03-25 17:50:00|8333.8|8332.3|8332.3|8330.8|8334.6|8333.5|8331.6|8330.6|379
1648230900000|2022-03-25 17:55:00|8332.2|8330.7|8330.3|8329.4|8333.5|8332|8330.2|8329.2|308
1648231200000|2022-03-25 18:00:00|8330.2|8329.3|8333.1|8331.6|8333.5|8332.2|8329.1|8328.1|368
1648231500000|2022-03-25 18:05:00|8333.2|8331.7|8332.1|8331.2|8334|8332.9|8331.7|8330.8|423
1648231800000|2022-03-25 18:10:00|8332.4|8330.9|8332.2|8331.3|8334.2|8332.9|8331.8|8330.6|350
1648232100000|2022-03-25 18:15:00|8332.4|8331.5|8334.1|8333.2|8334.6|8333.4|8332.1|8330.9|284
1648232400000|2022-03-25 18:20:00|8334|8333.1|8332.8|8331.3|8334.7|8333.4|8331.6|8330.6|302
1648232700000|2022-03-25 18:25:00|8332.7|8331.2|8330.1|8328.6|8333.7|8332.8|8330|8328.5|307
1648233000000|2022-03-25 18:30:00|8330.3|8328.8|8329.8|8328.3|8330.4|8328.9|8327.1|8325.9|398
1648233300000|2022-03-25 18:35:00|8329.7|8328.2|8330.3|8328.8|8330.6|8329.1|8328.7|8327.5|297
1648233600000|2022-03-25 18:40:00|8330.4|8328.9|8329.6|8328.7|8331.1|8329.6|8329.6|8328.5|238
1648233900000|2022-03-25 18:45:00|8329.8|8328.9|8330.3|8329.4|8330.7|8329.4|8329.5|8328.1|307
1648234200000|2022-03-25 18:50:00|8330.7|8329.2|8331|8330.1|8331.4|8330.1|8330|8328.6|391
1648234500000|2022-03-25 18:55:00|8330.8|8329.9|8334.3|8332.8|8334.7|8333.3|8330.4|8329.2|374
1648234800000|2022-03-25 19:00:00|8334.4|8332.9|8334.6|8333.1|8335.7|8334.4|8332.7|8331.2|346
1648235100000|2022-03-25 19:05:00|8334.5|8333|8334.9|8333.4|8335.4|8333.9|8333.8|8332.3|289
1648235400000|2022-03-25 19:10:00|8335|8333.5|8335.6|8334.1|8336|8334.5|8334.7|8333.2|190
1648235700000|2022-03-25 19:15:00|8335.5|8334|8335.3|8333.8|8335.6|8334.1|8333.9|8332.7|221
1648236000000|2022-03-25 19:20:00|8335.2|8333.7|8334.2|8332.7|8336.3|8335|8334.2|8332.7|263
1648236300000|2022-03-25 19:25:00|8334.3|8332.8|8334.5|8333|8334.8|8333.3|8333.4|8331.9|240
1648236600000|2022-03-25 19:30:00|8334.6|8333.1|8334.4|8332.9|8335.1|8333.6|8333.7|8332.5|214
1648236900000|2022-03-25 19:35:00|8334.3|8332.8|8334.2|8332.7|8334.9|8333.6|8333.1|8331.6|232
1648237200000|2022-03-25 19:40:00|8334.3|8332.8|8332.8|8331.3|8334.4|8332.9|8331.5|8330.1|252
1648237500000|2022-03-25 19:45:00|8332.6|8331.1|8331.2|8330.3|8332.9|8331.7|8331.2|8329.9|213
1648237800000|2022-03-25 19:50:00|8331|8330.1|8330.1|8328.6|8331.5|8330.1|8329.6|8328.2|220
1648238100000|2022-03-25 19:55:00|8330.2|8328.7|8327.8|8326.3|8330.2|8328.7|8326.9|8325.5|293
1648238400000|2022-03-25 20:00:00|8327.9|8326.4|8329.5|8328|8329.9|8328.4|8327.8|8326.3|271
1648238700000|2022-03-25 20:05:00|8329.6|8328.1|8331.4|8329.9|8331.5|8330|8329.5|8328|206
1648239000000|2022-03-25 20:10:00|8331.5|8330|8333.1|8331.6|8333.2|8331.7|8331.4|8329.9|159
1648239300000|2022-03-25 20:15:00|8333|8331.5|8331|8329.5|8333|8331.5|8330.7|8329.2|192
1648239600000|2022-03-25 20:20:00|8330.9|8329.4|8330.7|8329.2|8331.4|8329.9|8330.2|8328.7|128
1648239900000|2022-03-25 20:25:00|8330.6|8329.1|8329.8|8328.3|8331.3|8329.8|8329.7|8328.2|156
1648240200000|2022-03-25 20:30:00|8329.7|8328.2|8329.1|8327.6|8329.7|8328.2|8328.6|8327.1|120
1648240500000|2022-03-25 20:35:00|8329.2|8327.7|8330|8328.5|8330.1|8328.6|8328.4|8326.9|225
1648240800000|2022-03-25 20:40:00|8330.1|8328.6|8330.2|8328.7|8332.2|8330.7|8329.8|8328.3|293
1648241100000|2022-03-25 20:45:00|8330.3|8328.8|8331.1|8329.6|8332.7|8331.2|8329.8|8328.3|337
1648241400000|2022-03-25 20:50:00|8331|8329.5|8332.6|8331.1|8337.9|8332.8|8329.3|8326.4|389
1648241700000|2022-03-25 20:55:00|8331.8|8330.3|8332.9|8331.4|8338.9|8334.1|8331.7|8325.3|384
1648411200000|2022-03-27 20:00:00|8340.3|8319.3|8346.2|8325.2|8350.4|8330.2|8340.2|8319.2|6
1648411500000|2022-03-27 20:05:00|8347.8|8326.8|8347.8|8326.8|8347.8|8326.8|8347.8|8326.8|1
1648411800000|2022-03-27 20:10:00|8340.2|8319.2|8338.9|8317.9|8340.2|8319.2|8338.9|8317.9|2
1648412100000|2022-03-27 20:15:00|8346.2|8325.2|8338.9|8317.9|8346.2|8325.2|8338.9|8317.9|2
1648412700000|2022-03-27 20:25:00|8345.3|8324.3|8345|8324|8346.1|8325.1|8345|8324|4
1648413000000|2022-03-27 20:30:00|8338.9|8317.9|8343.4|8322.4|8347.9|8326.9|8329.6|8308.6|10
1648413300000|2022-03-27 20:35:00|8341.7|8320.7|8337.7|8316.7|8343.4|8322.4|8337.7|8316.7|12
1648413600000|2022-03-27 20:40:00|8336.2|8315.2|8337.7|8316.7|8337.7|8316.7|8336.2|8315.2|8
1648413900000|2022-03-27 20:45:00|8341.7|8320.7|8337.8|8316.8|8341.7|8320.7|8337.8|8316.8|2
1648414200000|2022-03-27 20:50:00|8337.9|8316.9|8337.1|8316.1|8341.2|8320.2|8336.9|8315.9|5
1648414500000|2022-03-27 20:55:00|8341.7|8320.7|8337.4|8323.3|8341.7|8323.3|8331|8310|6
1648414800000|2022-03-27 21:00:00|8342.8|8321.8|8337.8|8326.8|8342.8|8327.6|8334.1|8313.8|51
1648415100000|2022-03-27 21:05:00|8337.2|8326.2|8340.9|8329.9|8345.3|8334.3|8336|8325|117
1648415400000|2022-03-27 21:10:00|8341.1|8330.1|8340.6|8330.8|8344.2|8333.7|8339.4|8329|89
1648415700000|2022-03-27 21:15:00|8340.1|8330.9|8340.9|8329.9|8341|8332|8335.1|8324.1|191
1648416000000|2022-03-27 21:20:00|8340.2|8329.2|8338.5|8327.5|8341.6|8331.2|8338.5|8327.5|111
1648416300000|2022-03-27 21:25:00|8339.6|8328.6|8340.7|8329.9|8342.4|8331.4|8338.1|8327.7|183
1648416600000|2022-03-27 21:30:00|8340.9|8329.8|8338.9|8329.1|8341.4|8330.4|8337.4|8327.3|277
1648416900000|2022-03-27 21:35:00|8338.6|8329.2|8338.8|8330.4|8340.1|8330.7|8338|8328.3|264
1648417200000|2022-03-27 21:40:00|8338.9|8330.5|8339.4|8329.1|8340|8331.3|8337.5|8326.8|198
1648417500000|2022-03-27 21:45:00|8339.9|8329|8335.8|8324.8|8339.9|8329.8|8333.1|8322.1|358
1648417800000|2022-03-27 21:50:00|8335.6|8324.6|8335.7|8324.7|8338.8|8328|8335|8324|274
1648418100000|2022-03-27 21:55:00|8335.9|8324.9|8337.4|8326.4|8339.7|8328.9|8335.8|8324.8|181
1648418400000|2022-03-27 22:00:00|8337.3|8326.3|8336|8329.7|8338.1|8329.7|8335.7|8325.4|540
1648418700000|2022-03-27 22:05:00|8337.8|8327.2|8335.2|8330.4|8337.8|8331.5|8333.4|8327.2|494
1648419000000|2022-03-27 22:10:00|8335.1|8331.2|8334.6|8332|8335.6|8332.3|8332.9|8328.7|441
1648419300000|2022-03-27 22:15:00|8334.7|8332.2|8336|8333.4|8336.7|8334.5|8334.6|8330.3|286
1648419600000|2022-03-27 22:20:00|8336.1|8333.1|8336.5|8333.5|8338.2|8334.9|8335.4|8331.4|351
1648419900000|2022-03-27 22:25:00|8336.6|8333.4|8338.1|8335.2|8338.4|8336|8336.4|8333.4|317
1648420200000|2022-03-27 22:30:00|8337.9|8335.4|8338|8335.6|8338.9|8336.5|8337.3|8334.8|301
1648420500000|2022-03-27 22:35:00|8337.9|8335.7|8338.2|8336|8339.1|8336.6|8336.6|8334|389
1648420800000|2022-03-27 22:40:00|8338.9|8336.3|8338.8|8336.1|8339.7|8337.1|8337.3|8335.1|346
1648421100000|2022-03-27 22:45:00|8338.2|8336.7|8338.5|8336.1|8339.2|8336.9|8337|8334.5|379
1648421400000|2022-03-27 22:50:00|8338.6|8336|8337.5|8336|8338.9|8336.8|8336.5|8334.1|326
1648421700000|2022-03-27 22:55:00|8337.8|8336.3|8338.2|8335.8|8338.8|8336.7|8337.1|8334.7|239
1648422000000|2022-03-27 23:00:00|8338.1|8336|8334.7|8333.2|8338.1|8336.1|8334.6|8333.1|217
1648422300000|2022-03-27 23:05:00|8334.8|8333.3|8336.6|8335.1|8337.3|8335.8|8334.8|8333.3|216
1648422600000|2022-03-27 23:10:00|8336.7|8335.2|8336.1|8334.6|8337|8335.8|8336|8334.5|83
1648422900000|2022-03-27 23:15:00|8336.2|8334.7|8337.8|8336.3|8337.9|8336.4|8335.5|8334|228
1648423200000|2022-03-27 23:20:00|8338|8336.5|8339|8337.5|8339.5|8338|8337.7|8336.2|223
1648423500000|2022-03-27 23:25:00|8339.1|8337.6|8339.3|8337.8|8339.6|8338.1|8338.6|8337.1|228
1648423800000|2022-03-27 23:30:00|8339.2|8337.7|8339|8337.5|8339.6|8338.1|8338.6|8337.1|161
1648424100000|2022-03-27 23:35:00|8339.1|8337.6|8338.9|8337.4|8339.3|8337.8|8338.4|8336.9|150
1648424400000|2022-03-27 23:40:00|8339|8337.5|8339.5|8338|8339.8|8338.3|8338.7|8337.2|236
1648424700000|2022-03-27 23:45:00|8339.6|8338.1|8339.1|8338.2|8340.5|8339.1|8339|8337.5|309
1648425000000|2022-03-27 23:50:00|8339.3|8338.4|8339.3|8337.8|8339.9|8338.6|8338.5|8337.1|256
1648425300000|2022-03-27 23:55:00|8339.4|8337.9|8337.2|8335.7|8340.2|8338.9|8337.1|8335.6|241
1648425600000|2022-03-28 00:00:00|8337.1|8335.6|8337.2|8335.7|8337.6|8336.4|8336.4|8334.9|276
1648425900000|2022-03-28 00:05:00|8337.3|8335.8|8338.2|8336.7|8338.5|8337.3|8335.6|8334.4|242
1648426200000|2022-03-28 00:10:00|8338.4|8336.9|8339.6|8338.1|8339.9|8338.4|8337.3|8335.9|188
1648426500000|2022-03-28 00:15:00|8339.7|8338.2|8338|8336.5|8340.2|8339|8337|8335.8|229
1648426800000|2022-03-28 00:20:00|8337.9|8336.4|8339.8|8338.3|8340.2|8338.9|8336.8|8335.6|279
1648427100000|2022-03-28 00:25:00|8339.7|8338.2|8337.2|8335.7|8339.9|8338.5|8336.9|8335.4|276
1648427400000|2022-03-28 00:30:00|8337.3|8335.8|8337.4|8335.9|8337.5|8336.3|8336.3|8335.1|219
1648427700000|2022-03-28 00:35:00|8337.6|8336.1|8337|8335.5|8338.5|8337.2|8336.3|8335.1|191
1648428000000|2022-03-28 00:40:00|8337.1|8335.6|8336.5|8335|8337.2|8335.9|8335.8|8334.6|200
1648428300000|2022-03-28 00:45:00|8336.4|8334.9|8336.1|8334.6|8336.7|8335.6|8335.4|8333.9|318
1648428600000|2022-03-28 00:50:00|8336|8334.5|8337.5|8336|8337.5|8336.2|8335.9|8334.5|317
1648428900000|2022-03-28 00:55:00|8337.6|8336.1|8338|8336.5|8338.8|8337.7|8336.4|8335.1|391
1648429200000|2022-03-28 01:00:00|8337.8|8336.9|8339.1|8337.6|8339.3|8337.9|8337.4|8335.9|286
1648429500000|2022-03-28 01:05:00|8339|8337.5|8335.9|8334.4|8339.6|8338.3|8335.5|8334.3|272
1648429800000|2022-03-28 01:10:00|8336|8334.5|8336.4|8334.9|8338.6|8337.1|8335.4|8334.2|602
1648430100000|2022-03-28 01:15:00|8336.5|8335|8334.6|8333.1|8336.5|8335|8334.3|8332.9|525
1648430400000|2022-03-28 01:20:00|8334.5|8333|8332.8|8331.3|8335.4|8333.9|8331.5|8330|551
1648430700000|2022-03-28 01:25:00|8332.9|8331.4|8332|8330.5|8334.5|8333.3|8331.6|8330.4|535
1648431000000|2022-03-28 01:30:00|8331.7|8330.8|8333.2|8331.7|8334.1|8332.8|8331|8329.9|431
1648431300000|2022-03-28 01:35:00|8333.1|8331.6|8332|8330.5|8333.9|8332.4|8331|8330.1|457
1648431600000|2022-03-28 01:40:00|8332.1|8330.6|8329.4|8327.9|8332.4|8331|8329|8327.8|371
1648431900000|2022-03-28 01:45:00|8329.5|8328|8327.5|8326|8330|8328.5|8326.9|8325.7|360
1648432200000|2022-03-28 01:50:00|8327.6|8326.1|8325.9|8324.4|8327.7|8326.4|8325.6|8324.1|398
1648432500000|2022-03-28 01:55:00|8325.6|8324.7|8324.1|8322.6|8327|8325.5|8324.1|8322.6|364
1648432800000|2022-03-28 02:00:00|8324.2|8322.7|8325.3|8323.8|8326.1|8324.9|8323.5|8322.3|539
1648433100000|2022-03-28 02:05:00|8325.2|8323.7|8326.5|8325|8326.6|8325.3|8324.7|8323.6|431
1648433400000|2022-03-28 02:10:00|8326.7|8325.2|8328.2|8326.7|8329.1|8327.6|8325.6|8324.3|591
1648433700000|2022-03-28 02:15:00|8328.3|8326.8|8328.2|8326.7|8328.3|8326.9|8326.7|8325.3|470
1648434000000|2022-03-28 02:20:00|8328.1|8326.6|8332.4|8330.9|8332.6|8331.4|8328|8326.5|543
1648434300000|2022-03-28 02:25:00|8332.5|8331|8331.1|8329.6|8332.6|8331.1|8330.8|8329.3|331
1648434600000|2022-03-28 02:30:00|8331.2|8329.7|8332.2|8330.7|8332.3|8330.8|8330.4|8328.9|358
1648434900000|2022-03-28 02:35:00|8332.1|8330.6|8331.1|8329.6|8332.4|8330.9|8330.6|8329.1|241
1648435200000|2022-03-28 02:40:00|8330.9|8330|8329|8327.5|8332.3|8330.8|8328.9|8327.4|252
1648435500000|2022-03-28 02:45:00|8328.9|8327.4|8327.5|8326|8329|8327.5|8327.4|8325.9|214
1648435800000|2022-03-28 02:50:00|8327.4|8325.9|8328.7|8327.2|8328.7|8327.2|8326.8|8325.3|196
1648436100000|2022-03-28 02:55:00|8328.6|8327.1|8328.1|8326.6|8328.7|8327.2|8326|8324.8|465
1648436400000|2022-03-28 03:00:00|8328.2|8326.7|8328|8326.5|8329.4|8328.1|8327.7|8326.5|239
1648436700000|2022-03-28 03:05:00|8328.1|8326.6|8326.4|8325.5|8328.1|8326.7|8326.1|8324.9|241
1648437000000|2022-03-28 03:10:00|8326.5|8325.6|8328.3|8326.8|8328.3|8327|8326.3|8325.1|259
1648437300000|2022-03-28 03:15:00|8328.2|8326.7|8327.2|8325.7|8328.4|8327|8326.6|8325.4|155
1648437600000|2022-03-28 03:20:00|8327.1|8325.6|8327.4|8325.9|8327.8|8326.4|8326.4|8325.1|172
1648437900000|2022-03-28 03:25:00|8327.3|8325.8|8326.8|8325.9|8327.4|8326|8326.5|8325.4|146
1648438200000|2022-03-28 03:30:00|8326.7|8325.8|8327.2|8325.7|8327.8|8326.4|8326.7|8325.4|144
1648438500000|2022-03-28 03:35:00|8327.3|8325.8|8327.2|8325.7|8327.3|8326|8326.5|8325|137
1648438800000|2022-03-28 03:40:00|8327.1|8325.6|8326.1|8324.6|8327.3|8326|8325.5|8324.3|171
1648439100000|2022-03-28 03:45:00|8326|8324.5|8325.9|8325|8326.3|8325|8325.3|8323.9|156
1648439400000|2022-03-28 03:50:00|8326.2|8324.7|8327.9|8326.4|8328.1|8326.6|8325.9|8324.4|333
1648439700000|2022-03-28 03:55:00|8328|8326.5|8329.2|8327.7|8330|8328.5|8327.8|8326.3|320
1648440000000|2022-03-28 04:00:00|8329.3|8327.8|8328|8326.5|8329.4|8328|8327.7|8326.2|238
1648440300000|2022-03-28 04:05:00|8327.9|8326.4|8327.6|8326.1|8328.3|8326.8|8327.6|8326.1|174
1648440600000|2022-03-28 04:10:00|8327.7|8326.2|8327.1|8325.6|8328.3|8326.8|8326.7|8325.4|308
1648440900000|2022-03-28 04:15:00|8327|8325.5|8326.2|8325.3|8327.8|8326.3|8325.6|8324.5|187
1648441200000|2022-03-28 04:20:00|8326.3|8325.4|8325.8|8324.3|8327.4|8325.9|8325.3|8324|230
1648441500000|2022-03-28 04:25:00|8325.7|8324.2|8325.6|8324.1|8326.5|8325|8324.9|8323.6|252
1648441800000|2022-03-28 04:30:00|8325.5|8324|8326.2|8324.7|8327|8325.5|8325.5|8324|284
1648442100000|2022-03-28 04:35:00|8326.1|8324.6|8325.9|8324.4|8326.6|8325.1|8325.6|8324.3|169
1648442400000|2022-03-28 04:40:00|8326|8324.5|8327.7|8326.2|8328|8326.5|8325.6|8324.1|198
1648442700000|2022-03-28 04:45:00|8327.8|8326.3|8328.9|8327.4|8329|8327.7|8327.3|8325.9|224
1648443000000|2022-03-28 04:50:00|8328.5|8327.6|8331.5|8330|8331.6|8330.4|8328.4|8327.2|191
1648443300000|2022-03-28 04:55:00|8331.6|8330.1|8333|8331.5|8333.1|8331.6|8331|8329.7|246
1648443600000|2022-03-28 05:00:00|8333.3|8331.8|8331.1|8329.6|8333.4|8331.9|8331|8329.5|273
1648443900000|2022-03-28 05:05:00|8331.2|8329.7|8332.2|8331.3|8332.2|8331.3|8330.5|8329.3|185
1648444200000|2022-03-28 05:10:00|8332.8|8331.7|8333.9|8332.4|8334|8332.8|8331.7|8330.3|257
1648444500000|2022-03-28 05:15:00|8333.8|8332.3|8332.6|8331.7|8334|8332.8|8332.4|8331.2|214
1648444800000|2022-03-28 05:20:00|8332.5|8331.6|8331.6|8330.1|8333.5|8332.1|8331.5|8330|186
1648445100000|2022-03-28 05:25:00|8331.7|8330.2|8331.1|8329.6|8331.9|8330.4|8330.6|8329.3|258
1648445400000|2022-03-28 05:30:00|8331|8329.5|8329.9|8328.4|8331.6|8330.1|8329.5|8328.3|259
1648445700000|2022-03-28 05:35:00|8329.6|8328.7|8329.9|8328.4|8330.9|8329.7|8329.2|8328|330
1648446000000|2022-03-28 05:40:00|8330|8328.5|8331.6|8330.1|8332.4|8331.3|8329.8|8328.4|244
1648446300000|2022-03-28 05:45:00|8331.7|8330.2|8333|8331.5|8333.1|8332|8331.6|8330.1|261
1648446600000|2022-03-28 05:50:00|8333.1|8331.6|8334.3|8332.8|8334.5|8333|8332.2|8331|332
1648446900000|2022-03-28 05:55:00|8334.4|8332.9|8336.5|8335|8336.5|8335|8333.1|8331.8|416
1648447200000|2022-03-28 06:00:00|8336.6|8335.1|8338.2|8336.7|8339.5|8338.2|8334.5|8333.4|609
1648447500000|2022-03-28 06:05:00|8338.3|8336.8|8339.1|8337.6|8340.4|8339.2|8337.6|8336.4|490
1648447800000|2022-03-28 06:10:00|8338.5|8337.5|8339.1|8338.2|8340.1|8338.9|8338|8336.9|429
1648448100000|2022-03-28 06:15:00|8339|8338.1|8339.8|8338.3|8340.7|8339.6|8337.9|8336.4|510
1648448400000|2022-03-28 06:20:00|8339.9|8338.4|8339.8|8338.9|8340.6|8339.4|8339.4|8338.2|390
1648448700000|2022-03-28 06:25:00|8339.9|8339|8340.2|8339.3|8341.3|8340.1|8339.5|8338.3|414
1648449000000|2022-03-28 06:30:00|8340.6|8339.1|8342.5|8341|8342.5|8341.3|8338.8|8337.6|504
1648449300000|2022-03-28 06:35:00|8342.4|8340.9|8338.5|8337|8343.4|8342.3|8338.1|8337|640
1648449600000|2022-03-28 06:40:00|8338.6|8337.1|8337.3|8335.8|8338.6|8337.4|8336|8335|553
1648449900000|2022-03-28 06:45:00|8337.2|8335.7|8336.6|8335.7|8338.1|8337|8336.3|8335.3|369
1648450200000|2022-03-28 06:50:00|8336.5|8335.6|8334.3|8333.4|8336.9|8335.7|8333.2|8332.3|471
1648450500000|2022-03-28 06:55:00|8334.5|8333.6|8327.7|8326.8|8336.1|8334.9|8327.5|8326.4|681
1648450800000|2022-03-28 07:00:00|8327.8|8326.9|8325.2|8324.3|8329.4|8328.2|8323.3|8322.4|953
1648451100000|2022-03-28 07:05:00|8325|8324.1|8323.5|8322|8327.4|8326.2|8322.3|8321.1|853
1648451400000|2022-03-28 07:10:00|8323.7|8322.2|8327|8326.1|8327.5|8326.1|8322.8|8321.5|705
1648451700000|2022-03-28 07:15:00|8326.9|8326|8328.4|8327.5|8329.3|8328.1|8325.3|8324.1|662
1648452000000|2022-03-28 07:20:00|8328.5|8327.6|8330.5|8329.6|8331.1|8329.9|8327.4|8326.1|672
1648452300000|2022-03-28 07:25:00|8330.8|8329.3|8330.9|8330|8332.4|8331|8329.5|8328.3|691
1648452600000|2022-03-28 07:30:00|8331|8330.1|8328.4|8326.9|8332|8330.5|8326|8324.8|614
1648452900000|2022-03-28 07:35:00|8328.3|8326.8|8331.1|8329.6|8331.7|8330.5|8328.2|8326.8|489
1648453200000|2022-03-28 07:40:00|8331|8329.5|8331.3|8329.8|8332.4|8331.3|8330.3|8329.1|471
1648453500000|2022-03-28 07:45:00|8331.4|8329.9|8333.1|8331.6|8333.4|8332.1|8330.2|8329.1|523
1648453800000|2022-03-28 07:50:00|8333|8331.5|8331.1|8330.2|8333.1|8331.9|8329.9|8328.9|534
1648454100000|2022-03-28 07:55:00|8331.2|8330.3|8330.9|8330|8332|8330.9|8329.6|8328.3|759
1648454400000|2022-03-28 08:00:00|8331.1|8330.2|8331.3|8329.8|8332|8330.8|8329.6|8328.6|751
1648454700000|2022-03-28 08:05:00|8330.9|8330|8331.2|8330.3|8331.9|8330.8|8329.1|8327.8|520
1648455000000|2022-03-28 08:10:00|8331.3|8330.4|8330.9|8330|8334.5|8333.3|8330.8|8329.6|677
1648455300000|2022-03-28 08:15:00|8331|8330.1|8332.4|8330.9|8333.7|8332.5|8330.2|8329|756
1648455600000|2022-03-28 08:20:00|8332.3|8331.4|8333|8332.1|8333.9|8332.7|8331|8329.7|807
1648455900000|2022-03-28 08:25:00|8333.1|8332.2|8338|8337.1|8338.4|8337.4|8332.5|8331.6|716
1648456200000|2022-03-28 08:30:00|8338.1|8337.2|8336.7|8335.8|8339.2|8338.1|8335.4|8334|629
1648456500000|2022-03-28 08:35:00|8336.6|8335.7|8339.7|8338.8|8343.5|8342.2|8336.5|8335.1|915
1648456800000|2022-03-28 08:40:00|8340.1|8338.6|8343.7|8342.2|8344.6|8343.1|8338.3|8337.2|747
1648457100000|2022-03-28 08:45:00|8343.8|8342.3|8353.8|8352.3|8356.4|8354.9|8343.7|8342.2|1136
1648457400000|2022-03-28 08:50:00|8353.9|8352.4|8347.8|8346.9|8355.4|8353.9|8347.7|8346.2|1158
1648457700000|2022-03-28 08:55:00|8348.2|8346.7|8350.3|8349.4|8350.7|8349.5|8345.9|8344.6|922
1648458000000|2022-03-28 09:00:00|8350.2|8349.3|8354|8352.5|8354.1|8352.8|8347.7|8346.2|893
1648458300000|2022-03-28 09:05:00|8353.7|8352.8|8358.4|8356.9|8359|8357.8|8352.4|8351.1|770
1648458600000|2022-03-28 09:10:00|8358.6|8357.1|8356.8|8355.9|8358.7|8357.4|8354.4|8353.5|817
1648458900000|2022-03-28 09:15:00|8357.2|8355.7|8359.3|8357.8|8360.3|8359.1|8356.2|8355.1|724
1648459200000|2022-03-28 09:20:00|8359.4|8357.9|8361.2|8360.3|8362|8360.6|8357.7|8356.6|665
1648459500000|2022-03-28 09:25:00|8361.3|8360.4|8363.9|8362.4|8364.4|8363.2|8360.9|8359.7|576
1648459800000|2022-03-28 09:30:00|8364|8362.5|8366.8|8365.3|8368.8|8367.5|8363.2|8361.9|736
1648460100000|2022-03-28 09:35:00|8366.9|8365.4|8365.6|8364.1|8368.4|8367.1|8363.9|8362.8|674
1648460400000|2022-03-28 09:40:00|8365.5|8364|8364.5|8363|8366.1|8365|8362.2|8361.1|594
1648460700000|2022-03-28 09:45:00|8364.6|8363.1|8363|8362.1|8366.1|8364.9|8361.8|8360.7|650
1648461000000|2022-03-28 09:50:00|8363.3|8361.8|8361.9|8361|8363.5|8362.3|8360|8358.8|597
1648461300000|2022-03-28 09:55:00|8362.2|8360.7|8361.6|8360.7|8362.3|8361.1|8359.6|8358.5|475
1648461600000|2022-03-28 10:00:00|8361.7|8360.8|8358.9|8357.4|8362|8360.8|8357.6|8356.3|554
1648461900000|2022-03-28 10:05:00|8358.8|8357.3|8360.5|8359|8361.2|8360.2|8357.9|8356.8|446
1648462200000|2022-03-28 10:10:00|8360.6|8359.1|8354.8|8353.3|8360.7|8359.3|8354.2|8353|557
1648462500000|2022-03-28 10:15:00|8354.6|8353.1|8355|8353.5|8356.3|8355.4|8353.7|8352.6|498
1648462800000|2022-03-28 10:20:00|8355.1|8353.6|8353|8352.1|8356.5|8355.4|8352.8|8351.7|533
1648463100000|2022-03-28 10:25:00|8353.3|8351.8|8353|8352.1|8356.9|8355.6|8352.5|8351.4|561
1648463400000|2022-03-28 10:30:00|8353.4|8351.9|8350.2|8349.3|8353.5|8352.3|8349.7|8348.6|698
1648463700000|2022-03-28 10:35:00|8350.4|8349.5|8348|8347.1|8351.3|8350.1|8348|8346.6|688
1648464000000|2022-03-28 10:40:00|8348.3|8346.8|8349.3|8347.8|8350.4|8349|8347|8345.7|522
1648464300000|2022-03-28 10:45:00|8349.2|8347.7|8348.2|8346.7|8350.6|8349.5|8347.7|8346.7|501
1648464600000|2022-03-28 10:50:00|8348.1|8346.6|8351.2|8350.3|8351.9|8350.8|8347.3|8346.3|490
1648464900000|2022-03-28 10:55:00|8351.3|8350.4|8353.4|8351.9|8353.5|8352.5|8350.5|8349.3|543
1648465200000|2022-03-28 11:00:00|8353.5|8352|8356.4|8355.5|8357.7|8356.5|8353|8351.9|602
1648465500000|2022-03-28 11:05:00|8356.3|8355.4|8362.1|8361.2|8362.6|8361.2|8356.2|8355.3|749
1648465800000|2022-03-28 11:10:00|8362.5|8361|8366.4|8365.5|8366.9|8365.7|8361.2|8359.9|830
1648466100000|2022-03-28 11:15:00|8366.5|8365.6|8368|8367.1|8368.9|8367.8|8363.6|8362.3|630
1648466400000|2022-03-28 11:20:00|8368.1|8367.2|8362.4|8361.5|8368.6|8367.5|8361.2|8359.8|459
1648466700000|2022-03-28 11:25:00|8362.5|8361.6|8361.9|8361|8364.9|8363.6|8361.7|8360.6|516
1648467000000|2022-03-28 11:30:00|8362.1|8360.6|8358|8357.1|8362.5|8361.4|8357.8|8356.9|465
1648467300000|2022-03-28 11:35:00|8357.9|8357|8356.5|8355|8358.7|8357.4|8354.9|8353.8|517
1648467600000|2022-03-28 11:40:00|8356.2|8355.3|8359.6|8358.1|8360.7|8359.8|8354.9|8354|673
1648467900000|2022-03-28 11:45:00|8359.3|8358.4|8360.1|8358.6|8361.6|8360.6|8358.6|8357.5|567
1648468200000|2022-03-28 11:50:00|8360.2|8358.7|8362.6|8361.7|8362.9|8362|8358.6|8357.5|486
1648468500000|2022-03-28 11:55:00|8362.5|8361.6|8360.2|8359.3|8366.5|8365.3|8359.7|8358.4|761
1648468800000|2022-03-28 12:00:00|8360.6|8359.1|8365.2|8363.7|8365.3|8364.1|8358.5|8357.2|850
1648469100000|2022-03-28 12:05:00|8364.9|8364|8363|8361.5|8365.2|8364|8362.5|8361.3|585
1648469400000|2022-03-28 12:10:00|8362.9|8361.4|8364.9|8363.4|8365.5|8364.3|8361.3|8360|561
1648469700000|2022-03-28 12:15:00|8364.7|8363.2|8365.8|8364.3|8368.8|8367.6|8363.5|8362.4|632
1648470000000|2022-03-28 12:20:00|8365.7|8364.2|8364.1|8362.6|8366.5|8365.3|8363.1|8361.6|722
1648470300000|2022-03-28 12:25:00|8364|8363.1|8364.8|8363.3|8365.7|8364.2|8362.5|8361.4|594
1648470600000|2022-03-28 12:30:00|8364.6|8363.1|8364.3|8362.8|8365.1|8363.9|8362.1|8360.7|715
1648470900000|2022-03-28 12:35:00|8364.1|8362.6|8360.3|8358.8|8365.5|8364|8360.1|8358.6|700
1648471200000|2022-03-28 12:40:00|8360.2|8358.7|8358.3|8356.8|8360.6|8359.1|8357.2|8355.9|798
1648471500000|2022-03-28 12:45:00|8358.1|8357.2|8364.6|8363.1|8364.6|8363.1|8358.1|8357|722
1648471800000|2022-03-28 12:50:00|8364.7|8363.2|8364.3|8362.8|8364.8|8363.3|8360.3|8359.1|716
1648472100000|2022-03-28 12:55:00|8364.4|8362.9|8364.2|8362.7|8367.5|8366.3|8363.5|8362|687
1648472400000|2022-03-28 13:00:00|8364|8362.5|8361.2|8359.7|8365.2|8364|8360.8|8359.3|794
1648472700000|2022-03-28 13:05:00|8361.1|8359.6|8365.5|8364|8365.8|8364.6|8358.9|8357.7|627
1648473000000|2022-03-28 13:10:00|8365.4|8363.9|8363.4|8361.9|8366.2|8364.9|8362.3|8361|779
1648473300000|2022-03-28 13:15:00|8363.5|8362|8367.1|8365.6|8367.3|8366|8363.4|8361.9|649
1648473600000|2022-03-28 13:20:00|8366.8|8365.3|8367.8|8366.3|8369.3|8368|8366.2|8364.9|540
1648473900000|2022-03-28 13:25:00|8367.6|8366.7|8367.1|8365.6|8369.4|8367.9|8366.2|8364.8|533
1648474200000|2022-03-28 13:30:00|8367.2|8365.7|8375|8373.5|8375|8373.5|8367.1|8365.6|911
1648474500000|2022-03-28 13:35:00|8375.1|8373.6|8379.9|8378.4|8380.4|8379.3|8374.1|8372.8|746
1648474800000|2022-03-28 13:40:00|8379.7|8378.2|8380.7|8379.2|8381|8379.8|8379.1|8377.9|661
1648475100000|2022-03-28 13:45:00|8380.9|8379.4|8383.5|8382.6|8384.1|8382.8|8380.5|8379.1|647
1648475400000|2022-03-28 13:50:00|8383.4|8382.5|8383.8|8382.3|8384.6|8383.5|8382.2|8381|645
1648475700000|2022-03-28 13:55:00|8384|8382.5|8385.4|8383.9|8387.5|8386|8383.1|8382|741
1648476000000|2022-03-28 14:00:00|8385.5|8384|8387.7|8386.2|8388.4|8387.1|8384.3|8382.9|731
1648476300000|2022-03-28 14:05:00|8387.8|8386.3|8389.8|8388.9|8390|8388.9|8384.8|8383.6|689
1648476600000|2022-03-28 14:10:00|8389.9|8389|8390.3|8388.8|8392.8|8391.6|8389.5|8388.2|633
1648476900000|2022-03-28 14:15:00|8390.1|8388.6|8390.1|8389.2|8390.5|8389.3|8388.3|8386.9|668
1648477200000|2022-03-28 14:20:00|8390.3|8388.8|8388.4|8386.9|8391.9|8390.5|8387.6|8386.5|558
1648477500000|2022-03-28 14:25:00|8388.5|8387|8390.8|8389.3|8390.9|8389.4|8388.1|8386.9|446
1648477800000|2022-03-28 14:30:00|8390.6|8389.7|8392.5|8391|8392.6|8391.1|8390|8388.8|463
1648478100000|2022-03-28 14:35:00|8392.4|8390.9|8393.9|8392.4|8395.7|8394.4|8392.2|8390.7|549
1648478400000|2022-03-28 14:40:00|8394|8392.5|8396.8|8395.3|8397.1|8395.9|8393.5|8392.3|606
1648478700000|2022-03-28 14:45:00|8396.9|8395.4|8395.8|8394.3|8397.7|8396.6|8393.2|8391.9|661
1648479000000|2022-03-28 14:50:00|8395.7|8394.2|8384.6|8383.7|8396.4|8395.3|8384.4|8383.5|774
1648479300000|2022-03-28 14:55:00|8384.5|8383.6|8385.3|8384.4|8385.8|8384.7|8381|8379.5|790
1648479600000|2022-03-28 15:00:00|8385.2|8384.3|8383.9|8382.4|8386.8|8385.6|8382.9|8381.8|911
1648479900000|2022-03-28 15:05:00|8383.8|8382.3|8383.7|8382.2|8385.6|8384.1|8383.1|8381.9|664
1648480200000|2022-03-28 15:10:00|8383.8|8382.3|8382.3|8380.8|8385.4|8384.1|8381.3|8379.9|468
1648480500000|2022-03-28 15:15:00|8382.2|8380.7|8382.9|8382|8383.3|8382.1|8380.9|8379.7|519
1648480800000|2022-03-28 15:20:00|8383|8382.1|8383.7|8382.8|8384.6|8383.4|8381.9|8381|471
1648481100000|2022-03-28 15:25:00|8383.5|8382.6|8382.3|8380.8|8384.9|8383.7|8381.4|8379.9|435
1648481400000|2022-03-28 15:30:00|8382.4|8380.9|8380.9|8380|8382.9|8381.7|8380.5|8379.2|453
1648481700000|2022-03-28 15:35:00|8380.8|8379.9|8383.3|8381.8|8383.4|8381.9|8380.8|8379.7|381
1648482000000|2022-03-28 15:40:00|8383.2|8381.7|8384.8|8383.3|8386.2|8384.7|8383|8381.5|444
1648482300000|2022-03-28 15:45:00|8384.9|8383.4|8383.5|8382|8385.2|8383.7|8383|8381.8|390
1648482600000|2022-03-28 15:50:00|8383.4|8381.9|8385.2|8384.3|8385.4|8384.5|8382.7|8381.5|356
1648482900000|2022-03-28 15:55:00|8385.1|8384.2|8385.2|8383.7|8385.6|8384.4|8383.1|8382|529
1648483200000|2022-03-28 16:00:00|8385.3|8383.8|8387.8|8386.3|8388|8386.5|8383.8|8382.9|420
1648483500000|2022-03-28 16:05:00|8387.7|8386.2|8389|8388.1|8390.2|8389|8387.7|8386.2|363
1648483800000|2022-03-28 16:10:00|8388.9|8388|8389.9|8389|8391.5|8390.2|8388.9|8388|434
1648484100000|2022-03-28 16:15:00|8390|8389.1|8392.9|8391.4|8393.2|8391.7|8389.4|8388.2|407
1648484400000|2022-03-28 16:20:00|8392.8|8391.3|8391.8|8390.3|8394.7|8393.4|8390.9|8389.6|394
1648484700000|2022-03-28 16:25:00|8391.5|8390.6|8394.1|8393.2|8394.6|8393.3|8390.9|8389.6|235
1648485000000|2022-03-28 16:30:00|8394.2|8393.3|8395.3|8393.8|8395.8|8394.6|8393.1|8392|317
1648485300000|2022-03-28 16:35:00|8395.1|8393.6|8397.2|8395.7|8397.5|8396.2|8394.6|8393.1|423
1648485600000|2022-03-28 16:40:00|8397.3|8395.8|8396.3|8394.8|8397.3|8396.1|8394.7|8393.5|470
1648485900000|2022-03-28 16:45:00|8396.2|8394.7|8399.3|8397.8|8399.5|8398|8395.6|8394.4|437
1648486200000|2022-03-28 16:50:00|8399.4|8397.9|8398.3|8396.8|8399.5|8398.3|8397.4|8395.9|413
1648486500000|2022-03-28 16:55:00|8398.4|8396.9|8399.7|8398.2|8400.5|8399.3|8397.5|8396.3|444
1648486800000|2022-03-28 17:00:00|8399.6|8398.1|8398.1|8396.6|8400.8|8399.6|8397|8395.8|445
1648487100000|2022-03-28 17:05:00|8398|8396.5|8397.2|8395.7|8398.1|8397|8395.7|8394.5|332
1648487400000|2022-03-28 17:10:00|8397.1|8395.6|8396.6|8395.1|8397.8|8396.5|8396.3|8395.1|307
1648487700000|2022-03-28 17:15:00|8396.2|8395.3|8397.7|8396.2|8398.4|8397.2|8395.8|8394.6|327
1648488000000|2022-03-28 17:20:00|8397.3|8396.4|8397|8396.1|8397.9|8396.7|8396.6|8395.5|283
1648488300000|2022-03-28 17:25:00|8397.1|8396.2|8397.1|8396.2|8398.2|8397.1|8396.1|8394.9|369
1648488600000|2022-03-28 17:30:00|8397|8396.1|8395.5|8394|8397.5|8396.3|8394.7|8393.5|352
1648488900000|2022-03-28 17:35:00|8395.4|8393.9|8394.9|8393.4|8395.5|8394.3|8392.1|8390.9|446
1648489200000|2022-03-28 17:40:00|8395|8393.5|8392.9|8392|8395|8393.8|8392.8|8391.7|311
1648489500000|2022-03-28 17:45:00|8392.8|8391.9|8394.3|8392.8|8394.7|8393.6|8392.2|8391|322
1648489800000|2022-03-28 17:50:00|8394.2|8392.7|8393.3|8392.4|8394.9|8393.7|8393.1|8392|184
1648490100000|2022-03-28 17:55:00|8393.4|8392.5|8393.2|8392.3|8395.3|8394.4|8393.2|8392|227
1648490400000|2022-03-28 18:00:00|8393.1|8392.2|8393.3|8391.8|8394.4|8393.3|8392.4|8391.2|313
1648490700000|2022-03-28 18:05:00|8393.2|8392.4|8391.3|8390.4|8393.8|8392.6|8391|8389.8|342
1648491000000|2022-03-28 18:10:00|8391.4|8390.5|8389.8|8388.3|8391.7|8390.6|8389.5|8388.2|302
1648491300000|2022-03-28 18:15:00|8389.6|8388.7|8390.2|8389.3|8390.8|8389.6|8389.2|8387.9|249
1648491600000|2022-03-28 18:20:00|8390.4|8388.9|8389.2|8387.7|8390.4|8389.4|8388.9|8387.7|248
1648491900000|2022-03-28 18:25:00|8389.3|8387.8|8388.9|8387.4|8389.4|8388.2|8387.6|8386.5|258
1648492200000|2022-03-28 18:30:00|8388.8|8387.3|8391|8390.1|8391.3|8390.1|8387.9|8386.7|259
1648492500000|2022-03-28 18:35:00|8390.9|8390|8391.4|8389.9|8391.4|8390.3|8389.9|8388.8|229
1648492800000|2022-03-28 18:40:00|8391.3|8390.4|8390.9|8389.4|8391.7|8390.7|8389.9|8388.8|273
1648493100000|2022-03-28 18:45:00|8390.8|8389.3|8390.6|8389.1|8390.9|8389.7|8389.4|8388.3|290
1648493400000|2022-03-28 18:50:00|8390.1|8389.2|8390.2|8389.3|8390.9|8389.7|8389.3|8388.1|473
1648493700000|2022-03-28 18:55:00|8390.3|8389.4|8392.1|8391.2|8392.6|8391.4|8390.2|8389|470
1648494000000|2022-03-28 19:00:00|8392.5|8391|8390.3|8389.4|8392.6|8391.5|8390.3|8389.1|424
1648494300000|2022-03-28 19:05:00|8390.4|8389.5|8391.4|8389.9|8392|8390.8|8389.8|8388.9|242
1648494600000|2022-03-28 19:10:00|8391.3|8389.8|8391|8389.5|8391.6|8390.4|8390.4|8389.3|191
1648494900000|2022-03-28 19:15:00|8390.9|8389.4|8392|8391.1|8392.4|8391.3|8390.7|8389.3|245
1648495200000|2022-03-28 19:20:00|8391.9|8391|8391.6|8390.7|8392.4|8391.5|8391.2|8390.1|219
1648495500000|2022-03-28 19:25:00|8391.7|8390.8|8391.9|8390.4|8392.8|8391.7|8391|8389.8|224
1648495800000|2022-03-28 19:30:00|8391.6|8390.7|8392.1|8390.6|8392.4|8391.3|8391|8389.8|236
1648496100000|2022-03-28 19:35:00|8392.2|8390.7|8390.7|8389.8|8392.2|8390.7|8390.6|8389.4|185
1648496400000|2022-03-28 19:40:00|8390.8|8389.9|8389.2|8387.7|8391.3|8389.9|8388.7|8387.5|251
1648496700000|2022-03-28 19:45:00|8389.3|8387.8|8388.2|8387.3|8389.3|8388.1|8387.5|8386.4|271
1648497000000|2022-03-28 19:50:00|8388.3|8387.4|8391.7|8390.8|8392.8|8391.6|8388.3|8387.4|526
1648497300000|2022-03-28 19:55:00|8391.6|8390.7|8392.1|8390.6|8393.4|8392.2|8391|8389.8|612
1648497600000|2022-03-28 20:00:00|8392|8391.2|8393|8392.1|8393.5|8392.4|8391.4|8390.4|401
1648497900000|2022-03-28 20:05:00|8392.9|8392|8392.5|8391|8393.4|8392.3|8391.7|8390.5|175
1648498200000|2022-03-28 20:10:00|8392.4|8390.9|8393.6|8392.1|8394.3|8393|8392.1|8390.8|156
1648498500000|2022-03-28 20:15:00|8393.5|8392|8392.7|8391.2|8393.8|8392.3|8392.2|8390.8|176
1648498800000|2022-03-28 20:20:00|8392.8|8391.3|8392.7|8391.2|8393.4|8391.9|8392.1|8390.9|128
1648499100000|2022-03-28 20:25:00|8392.6|8391.1|8392.5|8391|8392.9|8391.4|8391.8|8390.5|168
1648499400000|2022-03-28 20:30:00|8392.4|8390.9|8392.1|8390.6|8393|8391.2|8391|8389.4|145
1648499700000|2022-03-28 20:35:00|8392.2|8390.7|8390.2|8388.7|8392.4|8391|8390.1|8388.6|111
1648500000000|2022-03-28 20:40:00|8390.4|8388.9|8390.5|8389|8391.2|8389.8|8390.1|8388.6|132
1648500300000|2022-03-28 20:45:00|8390.4|8388.9|8390|8388.5|8391|8389.4|8389.5|8388.1|173
1648500600000|2022-03-28 20:50:00|8389.4|8387.9|8393.3|8386.2|8395.1|8388.5|8389.4|8384.3|912
1648500900000|2022-03-28 20:55:00|8392.4|8386.7|8396.3|8385.3|8396.4|8388.8|8390.2|8384.5|920
1648501200000|2022-03-28 21:00:00|8396.2|8385.2|8392.7|8381.7|8397.3|8386.3|8392.3|8381.3|66
1648501500000|2022-03-28 21:05:00|8392.5|8381.5|8394.9|8383.9|8395.2|8384.2|8391.6|8380.6|138
1648501800000|2022-03-28 21:10:00|8394.8|8384.6|8395.4|8384.4|8396.1|8386.1|8392|8381|199
1648502100000|2022-03-28 21:15:00|8395.6|8384.6|8395.4|8384.4|8396.2|8387.6|8392.8|8381.8|215
1648502400000|2022-03-28 21:20:00|8395.7|8384.7|8396.3|8385.3|8396.6|8387.1|8393|8382|204
1648502700000|2022-03-28 21:25:00|8396|8385|8395|8384.8|8396.5|8387.2|8393.9|8382.9|171
1648503000000|2022-03-28 21:30:00|8395.6|8384.2|8394.2|8386.7|8396.2|8388.1|8393.5|8382.7|243
1648503300000|2022-03-28 21:35:00|8394.3|8387.1|8393.9|8386.7|8396.2|8388|8393|8382.1|258
1648503600000|2022-03-28 21:40:00|8393.7|8387.3|8395.6|8384.6|8395.9|8388.7|8393.3|8382.4|171
1648503900000|2022-03-28 21:45:00|8395|8384|8393.3|8388.5|8396.1|8389.1|8393.1|8383.6|197
1648504200000|2022-03-28 21:50:00|8393.4|8388.6|8393.5|8388|8396.1|8388.9|8392.6|8383.4|199
1648504500000|2022-03-28 21:55:00|8393.4|8388.2|8395|8384|8396.2|8388.4|8392.5|8382.7|223
1648504800000|2022-03-28 22:00:00|8395.2|8384.2|8391.6|8387.5|8398.8|8388.9|8390.8|8382.4|652
1648505100000|2022-03-28 22:05:00|8392.1|8387.4|8390.1|8387.5|8393.1|8389|8389.6|8385.6|453
1648505400000|2022-03-28 22:10:00|8390.2|8387.6|8390.8|8388.1|8391.2|8388.8|8389.1|8386|387
1648505700000|2022-03-28 22:15:00|8390.9|8388.2|8390.5|8389|8391.7|8389.6|8390.2|8388.1|244
1648506000000|2022-03-28 22:20:00|8390.4|8388.9|8390.7|8388.5|8391.7|8389.7|8390.2|8388|168
1648506300000|2022-03-28 22:25:00|8390.3|8388.8|8391.2|8389|8393.2|8391.3|8390.1|8388|356
1648506600000|2022-03-28 22:30:00|8391.5|8388.7|8392|8389.1|8392.7|8390.3|8391.2|8388.4|346
1648506900000|2022-03-28 22:35:00|8392.2|8389|8392.1|8389.1|8393.6|8390.8|8391.4|8388.9|367
1648507200000|2022-03-28 22:40:00|8392.2|8389.3|8391|8388.2|8392.4|8390.3|8390.3|8387.8|343
1648507500000|2022-03-28 22:45:00|8390.9|8388.3|8390.8|8388.1|8392.1|8389.8|8390.4|8388|403
1648507800000|2022-03-28 22:50:00|8390.9|8388|8389.5|8388|8391.9|8389.2|8389.2|8387.2|445
1648508100000|2022-03-28 22:55:00|8389.4|8387.9|8390.1|8387.3|8390.5|8388.6|8388.6|8386.4|381
1648508400000|2022-03-28 23:00:00|8389.4|8387.9|8391.2|8389.7|8391.8|8390.3|8389.3|8387.8|331
1648508700000|2022-03-28 23:05:00|8391|8389.5|8391.5|8390|8392|8390.5|8390.8|8389.3|211
1648509000000|2022-03-28 23:10:00|8391.6|8390.1|8392.1|8390.6|8392.9|8391.4|8391.3|8389.8|287
1648509300000|2022-03-28 23:15:00|8392.2|8390.7|8392|8390.5|8392.7|8391.2|8391.4|8389.9|190
1648509600000|2022-03-28 23:20:00|8392.1|8390.6|8391.3|8389.8|8392.1|8390.6|8390.9|8389.4|149
1648509900000|2022-03-28 23:25:00|8391.2|8389.7|8392.3|8390.8|8392.6|8391.1|8390.7|8389.2|283
1648510200000|2022-03-28 23:30:00|8392.2|8390.7|8390.7|8389.2|8392.3|8390.8|8390.6|8389.1|180
1648510500000|2022-03-28 23:35:00|8390.8|8389.3|8391.1|8389.6|8391.2|8389.7|8390.1|8388.6|186
1648510800000|2022-03-28 23:40:00|8391.2|8389.7|8391|8389.5|8391.7|8390.2|8390.7|8389.2|159
1648511100000|2022-03-28 23:45:00|8391.1|8389.6|8391.2|8389.7|8391.4|8389.9|8390.2|8388.7|176
1648511400000|2022-03-28 23:50:00|8391.3|8389.8|8391.5|8390|8391.6|8390.1|8390.3|8388.8|236
1648511700000|2022-03-28 23:55:00|8391.6|8390.1|8391.4|8389.9|8391.7|8390.2|8389.9|8388.7|298
1648512000000|2022-03-29 00:00:00|8391.3|8389.8|8392.7|8391.2|8393.9|8392.4|8390.5|8389.1|578
1648512300000|2022-03-29 00:05:00|8392.8|8391.3|8391.6|8390.1|8393.3|8391.8|8391.6|8390.1|337
1648512600000|2022-03-29 00:10:00|8391.7|8390.2|8392.8|8391.3|8393.9|8392.4|8391.5|8390|347
1648512900000|2022-03-29 00:15:00|8392.7|8391.2|8391.6|8390.1|8392.9|8391.6|8390.4|8389.2|615
1648513200000|2022-03-29 00:20:00|8391.7|8390.2|8390.7|8389.2|8392|8390.6|8390.5|8389|432
1648513500000|2022-03-29 00:25:00|8390.6|8389.1|8389.8|8388.3|8391.1|8389.9|8389.4|8388.2|447
1648513800000|2022-03-29 00:30:00|8389.7|8388.2|8390.3|8388.8|8391|8389.6|8389.3|8388.1|317
1648514100000|2022-03-29 00:35:00|8390.4|8388.9|8391.2|8390.3|8391.5|8390.6|8390.1|8388.8|311
1648514400000|2022-03-29 00:40:00|8391.1|8390.2|8391.1|8390.2|8392.3|8391.2|8390.8|8389.7|295
1648514700000|2022-03-29 00:45:00|8391.2|8390.3|8390|8388.5|8391.6|8390.5|8389.7|8388.4|251
1648515000000|2022-03-29 00:50:00|8390.1|8388.6|8386.5|8385|8390.3|8388.9|8386.5|8385|617
1648515300000|2022-03-29 00:55:00|8386.8|8385.3|8390.5|8389|8391|8389.7|8386.2|8384.7|649
1648515600000|2022-03-29 01:00:00|8390.4|8388.9|8388.9|8387.4|8390.6|8389.4|8388.8|8387.3|477
1648515900000|2022-03-29 01:05:00|8388.8|8387.3|8388.5|8387|8389.7|8388.4|8387.7|8386.2|346
1648516200000|2022-03-29 01:10:00|8388.4|8386.9|8387.4|8385.9|8390|8388.5|8386.7|8385.2|494
1648516500000|2022-03-29 01:15:00|8387.3|8385.8|8387.8|8386.3|8388.5|8387|8387|8385.5|425
1648516800000|2022-03-29 01:20:00|8387.9|8386.4|8387.6|8386.1|8388.5|8387.3|8387.3|8386|307
1648517100000|2022-03-29 01:25:00|8387.7|8386.2|8387.3|8385.8|8388.2|8386.8|8386.9|8385.4|281
1648517400000|2022-03-29 01:30:00|8387.4|8385.9|8389|8387.5|8389.3|8388|8387.2|8385.7|367
1648517700000|2022-03-29 01:35:00|8388.7|8387.8|8388.7|8387.2|8389.2|8388|8387.5|8386.3|306
1648518000000|2022-03-29 01:40:00|8388.8|8387.3|8389.1|8387.6|8390.4|8389.1|8388.3|8386.8|352
1648518300000|2022-03-29 01:45:00|8389.2|8387.7|8388.4|8387.5|8389.9|8388.5|8388.2|8387.2|291
1648518600000|2022-03-29 01:50:00|8388.3|8387.4|8388.8|8387.3|8389.1|8388|8387.7|8386.6|360
1648518900000|2022-03-29 01:55:00|8388.7|8387.2|8389.4|8387.9|8390|8388.7|8388.2|8387.1|278
1648519200000|2022-03-29 02:00:00|8389.5|8388|8389.6|8388.7|8390.3|8389|8389.2|8387.8|257
1648519500000|2022-03-29 02:05:00|8389.5|8388.6|8389.9|8388.4|8390.1|8388.8|8388.5|8387.3|208
1648519800000|2022-03-29 02:10:00|8389.8|8388.3|8389.8|8388.3|8390.1|8388.9|8389.1|8387.9|183
1648520100000|2022-03-29 02:15:00|8389.9|8388.4|8391|8390.1|8392.1|8390.7|8389.8|8388.3|258
1648520400000|2022-03-29 02:20:00|8391.1|8390.2|8390.9|8389.4|8391.6|8390.5|8390.1|8388.7|182
1648520700000|2022-03-29 02:25:00|8390.6|8389.7|8391.4|8390.5|8391.6|8390.5|8390|8388.8|289
1648521000000|2022-03-29 02:30:00|8391.3|8390.4|8391.4|8389.9|8391.8|8390.6|8390.5|8389.5|221
1648521300000|2022-03-29 02:35:00|8391.3|8389.8|8391.9|8391|8392.4|8391.1|8390.5|8389.4|299
1648521600000|2022-03-29 02:40:00|8391.8|8390.9|8391.4|8389.9|8393.2|8392.1|8391.1|8389.9|276
1648521900000|2022-03-29 02:45:00|8391.5|8390|8390.9|8389.4|8391.5|8390|8389.8|8388.6|164
1648522200000|2022-03-29 02:50:00|8390.8|8389.3|8391|8389.5|8391.7|8390.5|8390.6|8389.2|279
1648522500000|2022-03-29 02:55:00|8390.9|8389.4|8391.8|8390.3|8392.1|8390.9|8390|8388.8|302
1648522800000|2022-03-29 03:00:00|8391.9|8390.4|8392.6|8391.7|8393.2|8392|8391.7|8390.4|227
1648523100000|2022-03-29 03:05:00|8392.7|8391.8|8392.2|8390.7|8393.2|8392|8391.9|8390.6|154
1648523400000|2022-03-29 03:10:00|8392.1|8390.6|8390.5|8389.6|8392.6|8391.3|8390.3|8389.3|168
1648523700000|2022-03-29 03:15:00|8390.6|8389.7|8390.7|8389.8|8391.1|8389.9|8389.8|8388.6|186
1648524000000|2022-03-29 03:20:00|8390.6|8389.7|8390.1|8389.2|8390.9|8389.7|8390|8388.8|85
1648524300000|2022-03-29 03:25:00|8390.2|8389.3|8390.9|8389.4|8391.4|8390.2|8389.8|8388.6|163
1648524600000|2022-03-29 03:30:00|8390.8|8389.3|8392.1|8390.6|8392.3|8391|8390.7|8389.2|277
1648524900000|2022-03-29 03:35:00|8391.7|8390.8|8391.4|8390.5|8393|8391.8|8391.3|8390|268
1648525200000|2022-03-29 03:40:00|8391.3|8390.4|8392.2|8390.7|8392.5|8391.2|8390.8|8389.5|253
1648525500000|2022-03-29 03:45:00|8392.1|8390.6|8392|8390.5|8392.2|8391|8391.4|8390.1|259
1648525800000|2022-03-29 03:50:00|8392.1|8390.6|8392.9|8392|8393.1|8392.2|8391.5|8390.2|271
1648526100000|2022-03-29 03:55:00|8393|8392.1|8394.3|8393.4|8394.8|8393.4|8392.4|8391.4|295
1648526400000|2022-03-29 04:00:00|8394.4|8393.5|8393.7|8392.2|8395|8393.7|8393.4|8392.2|288
1648526700000|2022-03-29 04:05:00|8393.4|8392.5|8392.9|8391.4|8393.8|8392.7|8392.4|8391.3|185
1648527000000|2022-03-29 04:10:00|8392.5|8391.6|8392.6|8391.7|8393.6|8392.2|8391.3|8390.2|227
1648527300000|2022-03-29 04:15:00|8392.5|8391.6|8392.8|8391.3|8393.6|8392.5|8392.3|8390.9|181
1648527600000|2022-03-29 04:20:00|8392.7|8391.2|8393.3|8392.4|8393.8|8392.7|8391.9|8390.6|198
1648527900000|2022-03-29 04:25:00|8393.4|8392.5|8393.3|8391.8|8394.3|8393.1|8392.8|8391.7|214
1648528200000|2022-03-29 04:30:00|8393.2|8391.7|8393|8391.5|8393.6|8392.6|8392.5|8391|210
1648528500000|2022-03-29 04:35:00|8392.9|8391.4|8392.3|8390.8|8393.4|8392.1|8392.1|8390.6|215
1648528800000|2022-03-29 04:40:00|8392.4|8390.9|8392.2|8391.3|8392.8|8391.6|8391.8|8390.7|205
1648529100000|2022-03-29 04:45:00|8392.4|8390.9|8393|8392.1|8393.2|8392.2|8391.7|8390.4|198
1648529400000|2022-03-29 04:50:00|8393.1|8392.2|8394.4|8392.9|8394.6|8393.2|8393|8391.9|191
1648529700000|2022-03-29 04:55:00|8394.3|8392.8|8391.1|8389.6|8394.4|8393.1|8390.7|8389.6|276
1648530000000|2022-03-29 05:00:00|8391.2|8389.7|8390.9|8389.4|8392.2|8390.9|8389.8|8388.6|290
1648530300000|2022-03-29 05:05:00|8390.8|8389.3|8390.1|8388.6|8391.2|8390.1|8389.6|8388.5|245
1648530600000|2022-03-29 05:10:00|8390.2|8388.7|8388.5|8387|8390.4|8389|8387.7|8386.6|335
1648530900000|2022-03-29 05:15:00|8388.4|8386.9|8389.7|8388.2|8389.9|8388.7|8387.5|8386.4|259
1648531200000|2022-03-29 05:20:00|8389.6|8388.1|8388.2|8387.3|8389.8|8388.5|8388.2|8387.1|300
1648531500000|2022-03-29 05:25:00|8388.3|8387.4|8389.8|8388.3|8390|8388.5|8387.8|8386.7|292
1648531800000|2022-03-29 05:30:00|8389.7|8388.2|8389.7|8388.2|8391|8389.6|8389.2|8388.1|248
1648532100000|2022-03-29 05:35:00|8389.8|8388.3|8390|8388.5|8390.5|8389.3|8388.9|8387.6|220
1648532400000|2022-03-29 05:40:00|8389.7|8388.8|8388.9|8388|8390.8|8389.6|8388.9|8387.8|211
1648532700000|2022-03-29 05:45:00|8388.8|8387.9|8389.6|8388.7|8390.7|8389.4|8388.7|8387.2|386
1648533000000|2022-03-29 05:50:00|8389.5|8388.6|8387.9|8387|8390.1|8388.8|8387.3|8386.1|344
1648533300000|2022-03-29 05:55:00|8387.8|8386.9|8388|8386.5|8389.1|8387.9|8387.2|8386.2|377
1648533600000|2022-03-29 06:00:00|8387.8|8386.3|8388.3|8386.8|8389.5|8388.4|8386.1|8385.2|573
1648533900000|2022-03-29 06:05:00|8388.4|8386.9|8390.2|8389.3|8391.6|8390.5|8387.4|8386.2|353
1648534200000|2022-03-29 06:10:00|8390.3|8389.4|8391.5|8390.6|8393|8391.7|8390.2|8389.1|424
1648534500000|2022-03-29 06:15:00|8391.9|8390.4|8393.8|8392.3|8394.6|8393.5|8391.1|8389.9|409
1648534800000|2022-03-29 06:20:00|8393.9|8392.4|8391|8390.1|8394.2|8393.2|8391|8389.9|551
1648535100000|2022-03-29 06:25:00|8391.1|8390.2|8392|8390.5|8392.4|8391.3|8390.5|8389.6|452
1648535400000|2022-03-29 06:30:00|8391.9|8390.4|8392.2|8391.3|8392.8|8391.6|8390.9|8389.7|448
1648535700000|2022-03-29 06:35:00|8392.3|8391.4|8390.3|8389.4|8392.4|8391.4|8390|8388.9|387
1648536000000|2022-03-29 06:40:00|8390.6|8389.7|8395.5|8394.6|8396.4|8394.9|8390.5|8389.4|509
1648536300000|2022-03-29 06:45:00|8395.8|8394.9|8402.5|8401.6|8402.9|8401.8|8395.7|8394.5|693
1648536600000|2022-03-29 06:50:00|8402.4|8401.5|8397.1|8395.6|8403.1|8402.1|8396.7|8395.5|502
1648536900000|2022-03-29 06:55:00|8397|8395.5|8394.4|8393.5|8398.5|8397.3|8394.3|8393.4|446
1648537200000|2022-03-29 07:00:00|8394.3|8393.4|8398.5|8397.6|8400.4|8399.5|8394.3|8393.4|648
1648537500000|2022-03-29 07:05:00|8398.4|8397.5|8398.7|8397.2|8399.8|8398.7|8397|8396.1|545
1648537800000|2022-03-29 07:10:00|8398.8|8397.3|8404.9|8404|8405.3|8404.2|8398.7|8397.3|651
1648538100000|2022-03-29 07:15:00|8404.7|8403.8|8404.6|8403.7|8406.3|8405.1|8402.6|8401.7|669
1648538400000|2022-03-29 07:20:00|8404.7|8403.8|8400.4|8399.5|8406.5|8405.6|8399.6|8398.4|778
1648538700000|2022-03-29 07:25:00|8400.3|8399.4|8400.2|8399.3|8403.4|8402.5|8399.4|8398.2|754
1648539000000|2022-03-29 07:30:00|8400.1|8399.2|8398.4|8396.9|8403.6|8402.5|8397.8|8396.6|689
1648539300000|2022-03-29 07:35:00|8398.5|8397|8399.6|8398.1|8400.3|8399.3|8396.5|8395.3|547
1648539600000|2022-03-29 07:40:00|8399.3|8398.4|8399.5|8398|8399.9|8398.9|8397.4|8396.3|512
1648539900000|2022-03-29 07:45:00|8399.4|8397.9|8400.5|8399.6|8402.1|8401.2|8398.4|8397.5|583
1648540200000|2022-03-29 07:50:00|8400.6|8399.7|8400.5|8399|8400.9|8400|8397.2|8396.3|554
1648540500000|2022-03-29 07:55:00|8400.2|8399.3|8403.1|8401.6|8404.4|8403.5|8399.5|8398.4|548
1648540800000|2022-03-29 08:00:00|8403.2|8401.7|8405.7|8404.2|8406.1|8405|8402.3|8401.1|602
1648541100000|2022-03-29 08:05:00|8405.8|8404.3|8401.5|8400.6|8406.4|8405.5|8401.3|8400.1|502
1648541400000|2022-03-29 08:10:00|8401.4|8400.5|8401.3|8399.8|8402.7|8401.7|8400|8399|658
1648541700000|2022-03-29 08:15:00|8401|8400.1|8395.5|8394.6|8401.1|8400.2|8395|8394.1|497
1648542000000|2022-03-29 08:20:00|8395.4|8394.5|8394.9|8394|8396.4|8395.5|8392.8|8391.7|555
1648542300000|2022-03-29 08:25:00|8394.8|8393.9|8399.4|8397.9|8399.8|8398.5|8393.8|8392.9|554
1648542600000|2022-03-29 08:30:00|8399.1|8398.2|8399.2|8397.7|8400.2|8399.1|8397.6|8396.6|525
1648542900000|2022-03-29 08:35:00|8399|8398.1|8401.1|8399.6|8402.8|8401.5|8397.9|8396.7|576
1648543200000|2022-03-29 08:40:00|8401.2|8399.7|8404|8402.5|8405.2|8404.1|8400.8|8399.6|656
1648543500000|2022-03-29 08:45:00|8403.9|8402.4|8405.7|8404.8|8407.5|8406.5|8403.7|8402.4|557
1648543800000|2022-03-29 08:50:00|8405.8|8404.9|8408|8406.5|8409|8408|8403.4|8402.3|728
1648544100000|2022-03-29 08:55:00|8408.1|8406.6|8411.6|8410.7|8413|8411.7|8406.9|8405.7|876
1648544400000|2022-03-29 09:00:00|8411.5|8410.6|8410.7|8409.2|8411.5|8410.6|8406.3|8405.3|717
1648544700000|2022-03-29 09:05:00|8410.6|8409.1|8418.9|8417.4|8426.5|8424.6|8406.5|8405.3|1122
1648545000000|2022-03-29 09:10:00|8419|8417.5|8421|8419.5|8422.1|8420.6|8414.6|8413.1|1170
1648545300000|2022-03-29 09:15:00|8420.9|8419.4|8425.1|8423.6|8428.1|8427|8420.1|8418.6|983
1648545600000|2022-03-29 09:20:00|8425.3|8423.8|8425.3|8423.8|8429|8427.7|8423.8|8422.4|790
1648545900000|2022-03-29 09:25:00|8425.2|8423.7|8424.2|8422.7|8425.8|8424.5|8421.2|8420|706
1648546200000|2022-03-29 09:30:00|8424.3|8422.8|8428.4|8426.9|8429.6|8428.3|8422.8|8421.9|694
1648546500000|2022-03-29 09:35:00|8428.5|8427|8424.2|8423.3|8428.6|8427.1|8423.6|8421|704
1648546800000|2022-03-29 09:40:00|8424.3|8423.4|8429.2|8428.3|8429.5|8428.3|8423.7|8422.5|632
1648547100000|2022-03-29 09:45:00|8429.3|8428.4|8432.6|8431.7|8436.5|8435.4|8428.7|8427.5|897
1648547400000|2022-03-29 09:50:00|8432.5|8431.6|8435.6|8434.7|8437.8|8436.5|8431.4|8430.3|770
1648547700000|2022-03-29 09:55:00|8435.7|8434.8|8435.5|8434.6|8438.7|8437.5|8434.4|8433.5|720
1648548000000|2022-03-29 10:00:00|8435.6|8434.7|8433.8|8432.9|8436.4|8435.2|8432.1|8431.1|656
1648548300000|2022-03-29 10:05:00|8434|8433.1|8440.7|8439.8|8441|8440.1|8431.9|8430.7|604
1648548600000|2022-03-29 10:10:00|8440.6|8439.7|8435.2|8434.3|8442.2|8441.3|8433.6|8432.3|612
1648548900000|2022-03-29 10:15:00|8435.1|8434.2|8433|8432.1|8435.9|8435|8432.4|8431.2|574
1648549200000|2022-03-29 10:20:00|8433.3|8431.8|8436.9|8435.4|8436.9|8435.9|8432.8|8431.7|467
1648549500000|2022-03-29 10:25:00|8436.4|8435.5|8434.3|8432.8|8438.6|8437.6|8433.9|8432.7|623
1648549800000|2022-03-29 10:30:00|8434.1|8433.2|8436.2|8435.3|8436.7|8435.6|8432.6|8431.5|566
1648550100000|2022-03-29 10:35:00|8436|8435.1|8435.8|8434.9|8437.1|8436.1|8434.5|8433.5|480
1648550400000|2022-03-29 10:40:00|8435.9|8435|8437.8|8436.9|8438.5|8437.5|8435.5|8434.6|512
1648550700000|2022-03-29 10:45:00|8437.9|8437|8437.3|8436.4|8439.3|8438.2|8435.3|8434.4|531
1648551000000|2022-03-29 10:50:00|8437.2|8436.3|8432.6|8431.7|8438.6|8437.4|8432.2|8431.1|545
1648551300000|2022-03-29 10:55:00|8432.7|8431.8|8435.8|8434.9|8436|8434.9|8428.4|8426.3|769
1648551600000|2022-03-29 11:00:00|8435.7|8434.8|8437.8|8436.9|8437.8|8436.9|8432|8431.1|519
1648551900000|2022-03-29 11:05:00|8437.9|8437|8438.5|8437.6|8438.9|8437.7|8435.9|8434.9|471
1648552200000|2022-03-29 11:10:00|8438.2|8437.3|8437.7|8436.2|8440.4|8439.4|8437|8435.9|540
1648552500000|2022-03-29 11:15:00|8437.8|8436.3|8441.1|8440.2|8441.9|8440.8|8437.5|8436.3|441
1648552800000|2022-03-29 11:20:00|8441|8440.1|8439.9|8439|8441.4|8440.5|8436.6|8435.5|553
1648553100000|2022-03-29 11:25:00|8440.3|8438.8|8440.4|8438.9|8440.5|8439.3|8437.8|8436.7|533
1648553400000|2022-03-29 11:30:00|8440.2|8439.3|8442.2|8441.3|8444|8442.5|8437.9|8436.8|580
1648553700000|2022-03-29 11:35:00|8442.3|8441.4|8442.5|8441.6|8446|8444.9|8440.1|8439.2|756
1648554000000|2022-03-29 11:40:00|8442.8|8441.3|8445.4|8443.9|8451.4|8450|8442.6|8441.3|1351
1648554300000|2022-03-29 11:45:00|8445.3|8443.8|8445.4|8443.9|8452|8450.5|8440.4|8438.9|1561
1648554600000|2022-03-29 11:50:00|8445.2|8443.7|8445.6|8444.7|8448.3|8447|8439.9|8438.4|1445
1648554900000|2022-03-29 11:55:00|8445.7|8444.2|8443.6|8442.1|8445.9|8444.4|8438.6|8437.1|1131
1648555200000|2022-03-29 12:00:00|8443.5|8442|8440.6|8439.1|8445|8443.5|8437.9|8436.4|1013
1648555500000|2022-03-29 12:05:00|8440.5|8439|8446.5|8445|8447|8445.5|8440.4|8438.9|798
1648555800000|2022-03-29 12:10:00|8446.6|8445.1|8444.7|8443.2|8448.5|8447|8443.7|8442.2|799
1648556100000|2022-03-29 12:15:00|8444.6|8443.1|8447.1|8445.6|8449|8447.6|8441.8|8440.3|971
1648556400000|2022-03-29 12:20:00|8446.7|8445.2|8450.8|8449.3|8451.3|8449.8|8446.3|8444.8|998
1648556700000|2022-03-29 12:25:00|8451.2|8449.7|8456.1|8454.6|8456.9|8455.4|8449|8447.5|1040
1648557000000|2022-03-29 12:30:00|8456.2|8454.7|8453.8|8452.3|8456.8|8455.6|8450.2|8448.7|1107
1648557300000|2022-03-29 12:35:00|8453.7|8452.2|8456.2|8454.7|8458.1|8456.6|8453.3|8451.8|1200
1648557600000|2022-03-29 12:40:00|8456.3|8454.8|8455.2|8453.7|8457.3|8455.8|8451.8|8450.3|1191
1648557900000|2022-03-29 12:45:00|8455.1|8453.6|8458.1|8456.6|8459|8457.6|8453.8|8452.4|982
1648558200000|2022-03-29 12:50:00|8458|8456.5|8451.6|8450.1|8458.7|8457.5|8451.6|8450.1|951
1648558500000|2022-03-29 12:55:00|8451.7|8450.2|8454.4|8452.9|8457.1|8455.6|8451.4|8449.9|793
1648558800000|2022-03-29 13:00:00|8454.3|8452.8|8451.3|8449.8|8455.2|8454|8448.4|8446.9|955
1648559100000|2022-03-29 13:05:00|8451.4|8449.9|8452.6|8451.1|8453.8|8452.6|8449.8|8448.3|861
1648559400000|2022-03-29 13:10:00|8452.9|8450.5|8465.1|8463.6|8465.3|8463.8|8452.5|8450.5|988
1648559700000|2022-03-29 13:15:00|8465|8463.5|8461.4|8459.9|8465.1|8463.6|8460.9|8459.7|740
1648560000000|2022-03-29 13:20:00|8461.2|8459.7|8468.8|8467.9|8470.3|8469.1|8460.6|8459.3|731
1648560300000|2022-03-29 13:25:00|8469|8467.5|8470.3|8468.8|8471.5|8470.4|8467.6|8466.3|784
1648560600000|2022-03-29 13:30:00|8469.6|8468.7|8471.5|8470|8472.2|8471|8468.3|8467.3|669
1648560900000|2022-03-29 13:35:00|8471.6|8470.1|8466.8|8465.3|8472.4|8471.3|8466.3|8465|744
1648561200000|2022-03-29 13:40:00|8466.7|8465.2|8471.2|8469.7|8471.8|8470.5|8466|8464.8|604
1648561500000|2022-03-29 13:45:00|8471.1|8469.6|8469.8|8468.9|8471.2|8469.9|8467.2|8465.7|594
1648561800000|2022-03-29 13:50:00|8469.9|8469|8475.4|8473.9|8475.7|8474.5|8469.9|8468.6|648
1648562100000|2022-03-29 13:55:00|8475.2|8473.7|8476.4|8473.8|8477.2|8476|8473|8471.5|523
1648562400000|2022-03-29 14:00:00|8475.9|8473.9|8462.9|8461.4|8476.9|8474.5|8462.9|8461.4|619
1648562700000|2022-03-29 14:05:00|8463|8461.5|8460.2|8458.7|8467.1|8465.6|8459.4|8458.1|581
1648563000000|2022-03-29 14:10:00|8460.4|8458.9|8457.9|8456.4|8461|8459.6|8453.5|8452|738
1648563300000|2022-03-29 14:15:00|8457.8|8456.3|8453.1|8451.6|8460.9|8459.4|8452.9|8451.4|659
1648563600000|2022-03-29 14:20:00|8453|8451.5|8454|8452.5|8454.7|8453.2|8450.1|8448.6|636
1648563900000|2022-03-29 14:25:00|8454.1|8452.6|8448.4|8446.9|8455.3|8454|8441.5|8440|699
1648564200000|2022-03-29 14:30:00|8448.2|8446.7|8449.9|8448.4|8451.3|8449.8|8446.7|8445.2|544
1648564500000|2022-03-29 14:35:00|8449.6|8448.7|8450.6|8449.7|8454.8|8453.3|8449.4|8448|675
1648564800000|2022-03-29 14:40:00|8450.5|8449.6|8444.6|8443.1|8453.4|8452|8439|8437.3|1099
1648565100000|2022-03-29 14:45:00|8444.7|8443.2|8448|8446.5|8448.5|8447.2|8443.3|8442.1|1019
1648565400000|2022-03-29 14:50:00|8447.9|8446.4|8449.7|8448.8|8450.1|8448.8|8445.1|8443.6|916
1648565700000|2022-03-29 14:55:00|8450.1|8448.6|8450.4|8449.5|8454.1|8453.2|8448.2|8446.7|1052
1648566000000|2022-03-29 15:00:00|8450.3|8449.4|8457.4|8455.9|8457.8|8456.5|8449.6|8448.5|1059
1648566300000|2022-03-29 15:05:00|8457.2|8455.7|8457.5|8456|8461.6|8460|8455.3|8453.8|848
1648566600000|2022-03-29 15:10:00|8457.3|8456.4|8458.6|8457.7|8461.8|8460.7|8457.1|8455.9|676
1648566900000|2022-03-29 15:15:00|8458.9|8458|8457.6|8456.1|8461.8|8460.6|8457.1|8456|510
1648567200000|2022-03-29 15:20:00|8457.5|8456|8450.7|8449.8|8457.5|8456|8450.7|8449.8|527
1648567500000|2022-03-29 15:25:00|8450.8|8449.9|8452.6|8451.1|8452.9|8451.7|8449.2|8447.8|694
1648567800000|2022-03-29 15:30:00|8452.8|8451.3|8455.9|8454.4|8456.7|8455.2|8451.5|8450.1|558
1648568100000|2022-03-29 15:35:00|8455.8|8454.3|8457.4|8455.9|8458.3|8457|8454.1|8452.6|542
1648568400000|2022-03-29 15:40:00|8457.5|8456|8458.4|8456.9|8459.1|8457.9|8455.4|8454.3|525
1648568700000|2022-03-29 15:45:00|8458.5|8457|8459.3|8457.8|8462.2|8460.7|8457|8455.6|542
1648569000000|2022-03-29 15:50:00|8459.2|8457.7|8461.2|8459.7|8462.7|8461.8|8457.5|8456.2|450
1648569300000|2022-03-29 15:55:00|8461.1|8459.6|8460.1|8458.6|8463.3|8461.8|8458.4|8457.5|535
1648569600000|2022-03-29 16:00:00|8460.2|8458.7|8458.5|8457|8461.6|8460.1|8455.9|8454.9|658
1648569900000|2022-03-29 16:05:00|8458.3|8457.4|8463|8462.1|8464.5|8463.4|8458.3|8456.9|598
1648570200000|2022-03-29 16:10:00|8463.1|8462.2|8462.7|8461.8|8464.5|8463.5|8462|8461|465
1648570500000|2022-03-29 16:15:00|8462.8|8461.9|8467.7|8466.2|8467.9|8466.6|8462.8|8461.9|462
1648570800000|2022-03-29 16:20:00|8467.8|8466.3|8466.2|8464.7|8468.4|8467.1|8465.6|8464.5|450
1648571100000|2022-03-29 16:25:00|8466.1|8464.6|8464.6|8463.7|8468.3|8467.2|8464.6|8463.6|435
1648571400000|2022-03-29 16:30:00|8464.7|8463.8|8468.1|8467.2|8468.7|8467.8|8463.9|8462.9|519
1648571700000|2022-03-29 16:35:00|8468|8467.1|8469|8468.1|8470.8|8469.7|8467.9|8466.8|527
1648572000000|2022-03-29 16:40:00|8468.9|8468|8469.6|8468.7|8471.4|8470.4|8468.1|8466.6|429
1648572300000|2022-03-29 16:45:00|8469.7|8468.8|8470.1|8469.2|8472.1|8471.2|8468.6|8467.4|369
1648572600000|2022-03-29 16:50:00|8470|8469.1|8469.1|8468.2|8470.1|8469.2|8468.3|8467.1|361
1648572900000|2022-03-29 16:55:00|8469|8468.1|8467.9|8466.4|8471.1|8470.1|8467.7|8466.4|429
1648573200000|2022-03-29 17:00:00|8468.1|8466.6|8470.3|8469.4|8471.9|8470.7|8467.7|8466.5|615
1648573500000|2022-03-29 17:05:00|8470.2|8469.3|8475.8|8474.9|8475.9|8474.9|8468.9|8468|534
1648573800000|2022-03-29 17:10:00|8475.9|8475|8478.3|8477.4|8478.7|8477.8|8475.7|8474.6|427
1648574100000|2022-03-29 17:15:00|8478.4|8477.5|8479.9|8479|8482.5|8481.5|8478.1|8477.1|474
1648574400000|2022-03-29 17:20:00|8480.2|8478.7|8478.8|8477.9|8482.1|8481|8478.7|8477.7|403
1648574700000|2022-03-29 17:25:00|8478.7|8477.8|8477.1|8476.2|8479.5|8478.4|8476.9|8475.7|311
1648575000000|2022-03-29 17:30:00|8477|8476.1|8476.3|8475.4|8479|8477.9|8476.3|8475.3|315
1648575300000|2022-03-29 17:35:00|8476.2|8475.3|8474|8472.5|8476.8|8475.6|8473.4|8472.2|365
1648575600000|2022-03-29 17:40:00|8473.7|8472.8|8475.7|8474.8|8476.3|8475.2|8473.6|8472.4|304
1648575900000|2022-03-29 17:45:00|8475.6|8474.7|8474.3|8473.4|8477.9|8476.7|8474.3|8473.4|273
1648576200000|2022-03-29 17:50:00|8474.4|8473.5|8477.6|8476.7|8478|8476.8|8473.8|8472.9|227
1648576500000|2022-03-29 17:55:00|8477.7|8476.8|8473.7|8472.8|8477.7|8476.8|8473.2|8472.1|324
1648576800000|2022-03-29 18:00:00|8473.5|8472.6|8473.6|8472.7|8474.4|8473.2|8472.5|8471.4|287
1648577100000|2022-03-29 18:05:00|8473.5|8472.6|8475.4|8473.9|8475.8|8474.7|8473|8472|335
1648577400000|2022-03-29 18:10:00|8475.5|8474|8471.9|8471|8475.6|8474.2|8471.8|8470.6|263
1648577700000|2022-03-29 18:15:00|8471.8|8470.9|8472.9|8472|8474.3|8473.1|8471.5|8470.6|301
1648578000000|2022-03-29 18:20:00|8473|8472.1|8472.1|8471.2|8473.6|8472.4|8471|8469.9|293
1648578300000|2022-03-29 18:25:00|8472|8471.1|8471.3|8470.4|8472.2|8471.3|8471.1|8470|191
1648578600000|2022-03-29 18:30:00|8471.2|8470.3|8471|8470.1|8471.6|8470.5|8469.9|8468.7|265
1648578900000|2022-03-29 18:35:00|8470.9|8470|8473.5|8472|8474.2|8473.1|8469.7|8468.5|407
1648579200000|2022-03-29 18:40:00|8473.4|8471.9|8472.4|8470.9|8473.5|8472.2|8470.7|8469.8|269
1648579500000|2022-03-29 18:45:00|8472.5|8471|8471|8470.1|8472.8|8471.9|8470.6|8469.6|342
1648579800000|2022-03-29 18:50:00|8471.1|8470.2|8472.1|8471.2|8473.7|8472.5|8471|8469.9|353
1648580100000|2022-03-29 18:55:00|8472|8471.1|8468.9|8468|8472|8471.1|8468.6|8467.7|417
1648580400000|2022-03-29 19:00:00|8468.8|8467.9|8467.2|8466.3|8470.8|8469.9|8467|8465.9|432
1648580700000|2022-03-29 19:05:00|8467.3|8466.4|8466.6|8465.7|8467.9|8466.7|8466|8464.9|303
1648581000000|2022-03-29 19:10:00|8466.5|8465.6|8465.3|8464.4|8467|8465.8|8463.7|8462.6|293
1648581300000|2022-03-29 19:15:00|8465.4|8464.5|8464.3|8463.4|8466.6|8465.4|8464.3|8463.4|256
1648581600000|2022-03-29 19:20:00|8464.4|8463.5|8464.8|8463.3|8465.3|8464.1|8463.2|8462|246
1648581900000|2022-03-29 19:25:00|8464.9|8463.4|8465.5|8464|8466.5|8465.3|8464.9|8463.4|335
1648582200000|2022-03-29 19:30:00|8465.6|8464.1|8464.9|8463.4|8466.1|8465|8464.1|8462.9|270
1648582500000|2022-03-29 19:35:00|8464.8|8463.3|8464.4|8462.9|8465.2|8463.9|8464|8462.6|231
1648582800000|2022-03-29 19:40:00|8464.3|8463.4|8464.6|8463.1|8465|8463.8|8463.8|8462.6|221
1648583100000|2022-03-29 19:45:00|8464.7|8463.2|8465|8463.5|8465.6|8464.5|8464|8462.8|259
1648583400000|2022-03-29 19:50:00|8464.9|8463.4|8465.9|8465|8466.3|8465.1|8464.2|8462.8|383
1648583700000|2022-03-29 19:55:00|8465.8|8464.9|8465.9|8464.4|8466.6|8465.3|8464.4|8463.2|353
1648584000000|2022-03-29 20:00:00|8465.8|8464.3|8466.4|8464.9|8466.5|8465|8465.6|8464.2|242
1648584300000|2022-03-29 20:05:00|8466.2|8464.7|8465|8463.5|8467.1|8465.8|8464.6|8463.3|164
1648584600000|2022-03-29 20:10:00|8465.1|8463.6|8465.3|8463.8|8465.8|8464.7|8465|8463.5|127
1648584900000|2022-03-29 20:15:00|8465.4|8463.9|8465.1|8463.6|8465.8|8464.3|8464.6|8463.1|108
1648585200000|2022-03-29 20:20:00|8465|8463.5|8465.5|8464.6|8465.8|8464.7|8464.6|8463.5|132
1648585500000|2022-03-29 20:25:00|8465.6|8464.7|8468.1|8466.6|8468.3|8466.9|8465.5|8464.4|191
1648585800000|2022-03-29 20:30:00|8468|8466.5|8465.9|8465|8468.2|8466.7|8465.8|8464.6|126
1648586100000|2022-03-29 20:35:00|8466|8465.1|8466.8|8465.3|8467.1|8465.7|8465.6|8464.3|110
1648586400000|2022-03-29 20:40:00|8466.7|8465.2|8467.7|8466.2|8468.5|8467|8466.2|8464.9|103
1648586700000|2022-03-29 20:45:00|8467.6|8466.1|8469.8|8468.3|8470.2|8469|8467.3|8465.9|167
1648587000000|2022-03-29 20:50:00|8469.7|8468.2|8468.3|8466.8|8470.4|8469|8468.2|8466.7|216
1648587300000|2022-03-29 20:55:00|8468.4|8466.9|8469.9|8463|8471.7|8467.4|8466.9|8462.8|540
1648587600000|2022-03-29 21:00:00|8470.9|8463.1|8475.4|8464.4|8477.1|8466.1|8469.9|8460.8|45
1648587900000|2022-03-29 21:05:00|8476.4|8465.4|8471.5|8461.7|8477|8466|8470.5|8459.5|138
1648588200000|2022-03-29 21:10:00|8470.7|8460.2|8466.7|8460.6|8472.8|8464.1|8466.3|8457|391
1648588500000|2022-03-29 21:15:00|8466.3|8461.8|8467.5|8460.4|8469.8|8461.9|8465.9|8457.1|167
1648588800000|2022-03-29 21:20:00|8469.3|8461.7|8468.5|8458.2|8471.8|8462.9|8465.6|8455.4|260
1648589100000|2022-03-29 21:25:00|8466.9|8460.2|8471.3|8460.3|8476.6|8465.6|8466|8458|264
1648589400000|2022-03-29 21:30:00|8470.6|8459.6|8469.9|8458.9|8473.9|8462.9|8468.3|8457.3|505
1648589700000|2022-03-29 21:35:00|8470|8459|8471|8462.3|8471.7|8462.7|8468|8458.4|490
1648590000000|2022-03-29 21:40:00|8471.6|8461.7|8470.9|8459.9|8473.3|8463.1|8468|8458.6|291
1648590300000|2022-03-29 21:45:00|8470.7|8459.7|8470.9|8459.9|8473|8462.7|8467.9|8459.1|199
1648590600000|2022-03-29 21:50:00|8471|8460|8470.8|8462.8|8472.8|8464.4|8468.6|8459.7|286
1648590900000|2022-03-29 21:55:00|8470.9|8462.7|8470.6|8459.6|8473|8464.3|8468.7|8459.1|353
1648591200000|2022-03-29 22:00:00|8470.5|8459.5|8469.1|8462.4|8472.9|8464.7|8467.3|8458.9|824
1648591500000|2022-03-29 22:05:00|8470.1|8462.8|8469.4|8462.5|8471.8|8464.4|8466.9|8459.8|440
1648591800000|2022-03-29 22:10:00|8467.8|8464.3|8466.5|8465|8470.8|8465.1|8465.3|8460.8|287
1648592100000|2022-03-29 22:15:00|8466.4|8464.9|8468.2|8466.7|8468.9|8466.7|8465.6|8463.6|268
1648592400000|2022-03-29 22:20:00|8468.4|8466.9|8471.4|8468.8|8472.8|8469.4|8468|8466|536
1648592700000|2022-03-29 22:25:00|8471.3|8468.7|8470.6|8468.3|8472.4|8470.1|8469.1|8467.1|380
1648593000000|2022-03-29 22:30:00|8471|8467.9|8471.6|8468.2|8471.8|8469.1|8468.9|8466.3|422
1648593300000|2022-03-29 22:35:00|8471.4|8468.4|8471.2|8468.8|8471.7|8469.4|8470.1|8467.7|368
1648593600000|2022-03-29 22:40:00|8470.7|8469.2|8471.2|8468.6|8472.1|8469.5|8469.7|8467.5|390
1648593900000|2022-03-29 22:45:00|8471.3|8468.7|8469.7|8467|8471.3|8469.1|8469.1|8466.6|419
1648594200000|2022-03-29 22:50:00|8469.9|8466.9|8469.7|8466.8|8470.9|8468.6|8469|8466.7|259
1648594500000|2022-03-29 22:55:00|8469.5|8466.9|8469.7|8467.3|8470.3|8467.8|8468.8|8466.4|306
1648594800000|2022-03-29 23:00:00|8469.3|8467.8|8468.8|8467.3|8470|8468.2|8468.4|8466.9|144
1648595100000|2022-03-29 23:05:00|8468.9|8467.4|8468.8|8467.3|8469.3|8467.8|8468.6|8467.1|172
1648595400000|2022-03-29 23:10:00|8468.9|8467.4|8469.1|8467.6|8469.2|8467.7|8468.3|8466.8|115
1648595700000|2022-03-29 23:15:00|8469.2|8467.7|8469.2|8467.7|8469.4|8467.9|8468|8466.5|174
1648596000000|2022-03-29 23:20:00|8469.3|8467.8|8470.5|8469|8470.6|8469.1|8468.9|8467.4|121
1648596300000|2022-03-29 23:25:00|8470.6|8469.1|8469.3|8467.8|8470.6|8469.1|8469.3|8467.8|141
1648596600000|2022-03-29 23:30:00|8469.4|8467.9|8470.1|8468.6|8470.3|8468.8|8468.8|8467.3|133
1648596900000|2022-03-29 23:35:00|8470|8468.5|8468.5|8467|8470.4|8468.9|8468.2|8466.7|199
1648597200000|2022-03-29 23:40:00|8468.6|8467.1|8467.6|8466.1|8468.6|8467.1|8467.2|8465.7|256
1648597500000|2022-03-29 23:45:00|8467.7|8466.2|8469|8467.5|8469.3|8467.9|8467.6|8466.1|196
1648597800000|2022-03-29 23:50:00|8468.9|8467.4|8469.5|8468|8470.1|8468.6|8468.9|8467.4|194
1648598100000|2022-03-29 23:55:00|8469.6|8468.1|8471.7|8470.2|8472|8470.7|8469.4|8467.9|324
1648598400000|2022-03-30 00:00:00|8471.6|8470.1|8472.1|8470.6|8473.5|8472|8471.2|8469.7|596
1648598700000|2022-03-30 00:05:00|8472.2|8470.7|8470.8|8469.3|8473.2|8471.8|8470.8|8469.3|484
1648599000000|2022-03-30 00:10:00|8470.9|8469.4|8470.8|8469.3|8472|8471.1|8470.2|8468.9|396
1648599300000|2022-03-30 00:15:00|8470.9|8469.4|8469.5|8468|8471.4|8470.1|8468.7|8467.6|449
1648599600000|2022-03-30 00:20:00|8469.6|8468.1|8468.8|8467.3|8469.6|8468.2|8468.4|8466.9|253
1648599900000|2022-03-30 00:25:00|8468.9|8467.4|8470.3|8468.8|8470.4|8469.3|8468.3|8467.2|245
1648600200000|2022-03-30 00:30:00|8470.2|8468.7|8470.8|8469.3|8471.3|8470.2|8469.3|8468|409
1648600500000|2022-03-30 00:35:00|8470.7|8469.2|8469.3|8467.8|8470.9|8469.5|8468.9|8467.6|326
1648600800000|2022-03-30 00:40:00|8469.4|8467.9|8469.1|8468.2|8471.4|8470.2|8468.6|8467.3|346
1648601100000|2022-03-30 00:45:00|8469.3|8468.4|8469.4|8468.5|8471.6|8470.3|8468.8|8467.5|314
1648601400000|2022-03-30 00:50:00|8469.3|8468.4|8471.6|8470.1|8473.2|8472.2|8469.3|8468|522
1648601700000|2022-03-30 00:55:00|8471.3|8469.8|8473.3|8471.8|8473.3|8472.1|8469.5|8468.2|538
1648602000000|2022-03-30 01:00:00|8473.2|8471.7|8475.6|8474.7|8475.9|8474.8|8472.8|8471.5|395
1648602300000|2022-03-30 01:05:00|8475.5|8474.6|8473.9|8472.4|8475.5|8474.6|8473|8471.9|447
1648602600000|2022-03-30 01:10:00|8473.8|8472.3|8477.7|8476.2|8477.9|8476.4|8473.5|8472.3|594
1648602900000|2022-03-30 01:15:00|8477.6|8476.1|8474.7|8473.2|8478.9|8477.6|8474.1|8472.7|608
1648603200000|2022-03-30 01:20:00|8474.8|8473.3|8475.6|8474.1|8475.8|8474.4|8474.3|8473.1|448
1648603500000|2022-03-30 01:25:00|8475.7|8474.2|8477.3|8475.8|8477.5|8476.4|8474.9|8473.6|404
1648603800000|2022-03-30 01:30:00|8477.2|8475.7|8477.6|8476.7|8478.2|8476.9|8475.7|8474.5|367
1648604100000|2022-03-30 01:35:00|8477.5|8476.6|8478.3|8476.8|8478.3|8477.3|8475.7|8474.5|349
1648604400000|2022-03-30 01:40:00|8478.4|8476.9|8479.3|8477.8|8480|8478.6|8478.3|8476.8|419
1648604700000|2022-03-30 01:45:00|8479.4|8477.9|8481.4|8479.9|8481.7|8480.4|8478.4|8477|392
1648605000000|2022-03-30 01:50:00|8481.3|8479.8|8480.9|8479.4|8481.4|8479.9|8479.6|8478.5|309
1648605300000|2022-03-30 01:55:00|8480.7|8479.2|8480.5|8479|8481.3|8480|8477.4|8476.4|386
1648605600000|2022-03-30 02:00:00|8480.6|8479.1|8479.4|8478.5|8480.7|8479.4|8479|8477.9|222
1648605900000|2022-03-30 02:05:00|8479.5|8478.6|8480.1|8478.6|8480.8|8479.6|8479.2|8478|268
1648606200000|2022-03-30 02:10:00|8480|8478.5|8479.3|8478.4|8480.4|8479.1|8478.9|8477.7|288
1648606500000|2022-03-30 02:15:00|8479.4|8478.5|8480.5|8479|8481.5|8480.3|8479.4|8478.2|289
1648606800000|2022-03-30 02:20:00|8480.4|8478.9|8481.9|8481|8482.3|8481.1|8479.5|8478.2|443
1648607100000|2022-03-30 02:25:00|8481.8|8480.9|8481.9|8480.4|8482.5|8481.3|8480.2|8478.7|368
1648607400000|2022-03-30 02:30:00|8481.8|8480.3|8481|8479.5|8482|8480.6|8479.3|8478.1|470
1648607700000|2022-03-30 02:35:00|8480.9|8479.4|8481|8479.5|8481.7|8480.3|8480.5|8479.3|337
1648608000000|2022-03-30 02:40:00|8480.9|8479.4|8480.5|8479|8481|8479.7|8479|8477.9|520
1648608300000|2022-03-30 02:45:00|8480.4|8478.9|8481.1|8479.6|8481.3|8480.1|8479.6|8478.5|302
1648608600000|2022-03-30 02:50:00|8481|8479.5|8480|8478.5|8481.8|8480.6|8479.4|8478.2|324
1648608900000|2022-03-30 02:55:00|8480.1|8478.6|8479.4|8478.5|8480.6|8479.3|8478.9|8477.9|289
1648609200000|2022-03-30 03:00:00|8479.3|8478.4|8477.4|8476.5|8479.6|8478.7|8477.4|8476.2|383
1648609500000|2022-03-30 03:05:00|8477.5|8476.6|8479.9|8479|8480.3|8479.2|8477.2|8475.9|425
1648609800000|2022-03-30 03:10:00|8480|8479.1|8481.6|8480.1|8482.5|8481.2|8479.7|8478.4|383
1648610100000|2022-03-30 03:15:00|8481.5|8480|8481.9|8480.4|8482.4|8481.2|8480.7|8479.3|402
1648610400000|2022-03-30 03:20:00|8481.8|8480.3|8481|8479.5|8482.5|8481.4|8480.5|8479.2|447
1648610700000|2022-03-30 03:25:00|8481.1|8479.6|8481.5|8480.6|8482.6|8481.3|8480.7|8479.3|384
1648611000000|2022-03-30 03:30:00|8481.6|8480.7|8481.3|8479.8|8481.8|8480.8|8479.6|8478.5|372
1648611300000|2022-03-30 03:35:00|8481.2|8479.7|8482.1|8480.6|8482.1|8480.7|8480.6|8479.5|204
1648611600000|2022-03-30 03:40:00|8482|8480.5|8481.5|8480|8482.8|8481.5|8480.8|8479.5|275
1648611900000|2022-03-30 03:45:00|8481.4|8479.9|8481.5|8480|8482|8480.6|8480.2|8479.2|334
1648612200000|2022-03-30 03:50:00|8481.4|8479.9|8481.6|8480.1|8482.7|8481.2|8480.5|8479.1|307
1648612500000|2022-03-30 03:55:00|8481.5|8480|8480.8|8479.3|8483|8481.5|8480.8|8479.3|265
1648612800000|2022-03-30 04:00:00|8480.9|8479.4|8483|8481.5|8483.1|8481.9|8480.6|8479.4|295
1648613100000|2022-03-30 04:05:00|8482.9|8481.4|8483.2|8481.7|8483.3|8482|8482.1|8480.7|291
1648613400000|2022-03-30 04:10:00|8483.3|8481.8|8482.9|8481.4|8483.6|8482.3|8482.3|8480.8|263
1648613700000|2022-03-30 04:15:00|8483|8481.5|8483.5|8482.6|8484|8482.7|8482|8480.7|414
1648614000000|2022-03-30 04:20:00|8483.6|8482.7|8483.5|8482|8483.8|8482.7|8482.6|8481.4|259
1648614300000|2022-03-30 04:25:00|8483.6|8482.1|8483.9|8482.4|8484.5|8483.1|8482.8|8481.4|241
1648614600000|2022-03-30 04:30:00|8484|8482.5|8484.1|8482.6|8484.7|8483.6|8483|8481.7|283
1648614900000|2022-03-30 04:35:00|8484|8482.5|8484.5|8483|8485.2|8483.7|8483.9|8482.5|222
1648615200000|2022-03-30 04:40:00|8484.1|8483.2|8481.9|8480.4|8485.2|8483.9|8481.8|8480.3|446
1648615500000|2022-03-30 04:45:00|8481.8|8480.3|8480.7|8479.2|8482.1|8480.9|8480|8478.7|330
1648615800000|2022-03-30 04:50:00|8480.8|8479.3|8481.6|8480.1|8481.6|8480.4|8480.5|8479.2|198
1648616100000|2022-03-30 04:55:00|8481.5|8480|8481.6|8480.1|8481.7|8480.5|8480.3|8479.1|280
1648616400000|2022-03-30 05:00:00|8481.7|8480.2|8480.2|8478.7|8482.2|8481.1|8479.7|8478.2|298
1648616700000|2022-03-30 05:05:00|8480.1|8478.6|8479.9|8478.4|8480.3|8478.9|8478.3|8477.2|312
1648617000000|2022-03-30 05:10:00|8480|8478.5|8479.8|8478.9|8480.8|8479.7|8479.7|8478.4|228
1648617300000|2022-03-30 05:15:00|8480.1|8478.6|8480.3|8479.4|8481.3|8480.1|8479.8|8478.6|207
1648617600000|2022-03-30 05:20:00|8480.2|8479.3|8480|8478.5|8480.8|8479.8|8479.4|8478.1|187
1648617900000|2022-03-30 05:25:00|8480.1|8478.6|8473.8|8472.9|8480.1|8478.6|8473.5|8472.4|309
1648618200000|2022-03-30 05:30:00|8473.9|8473|8472.7|8471.2|8474.6|8473.3|8472.6|8471.2|395
1648618500000|2022-03-30 05:35:00|8472.6|8471.1|8471.9|8470.4|8473.3|8471.8|8470.4|8469.3|310
1648618800000|2022-03-30 05:40:00|8472|8470.5|8469.9|8468.4|8472|8470.5|8469.2|8468.2|234
1648619100000|2022-03-30 05:45:00|8470.1|8468.6|8467.6|8466.1|8470.1|8468.8|8467|8465.7|298
1648619400000|2022-03-30 05:50:00|8467.5|8466|8468.6|8467.1|8469.4|8468.1|8466.7|8465.5|352
1648619700000|2022-03-30 05:55:00|8468.7|8467.2|8470.2|8468.7|8470.5|8469.2|8467.5|8466|380
1648620000000|2022-03-30 06:00:00|8469.9|8468.4|8472.2|8470.7|8472.5|8471.5|8469.1|8467.8|496
1648620300000|2022-03-30 06:05:00|8472.1|8471.2|8470.6|8469.7|8473.3|8472|8470.4|8469.2|486
1648620600000|2022-03-30 06:10:00|8470.5|8469.6|8471.2|8469.7|8472.6|8471.3|8470.1|8468.9|577
1648620900000|2022-03-30 06:15:00|8470.9|8469.4|8471.9|8471|8472.6|8471.6|8469.8|8468.6|624
1648621200000|2022-03-30 06:20:00|8472|8471.1|8469.4|8468.5|8473.5|8472.3|8469.3|8468.2|587
1648621500000|2022-03-30 06:25:00|8469.5|8468.6|8470.6|8469.7|8471.3|8470|8469.1|8468.2|423
1648621800000|2022-03-30 06:30:00|8470.5|8469.6|8468.6|8467.7|8472|8470.6|8468.1|8467|575
1648622100000|2022-03-30 06:35:00|8469|8467.5|8470.6|8469.7|8472.1|8470.9|8467.4|8466.1|525
1648622400000|2022-03-30 06:40:00|8470.5|8469.6|8467.6|8466.7|8470.7|8469.7|8467.1|8465.8|564
1648622700000|2022-03-30 06:45:00|8467.7|8466.8|8466.9|8465.4|8468.4|8467.3|8465.8|8464.6|619
1648623000000|2022-03-30 06:50:00|8466.6|8465.7|8468.8|8467.9|8469.8|8468.9|8466.5|8465.3|421
1648623300000|2022-03-30 06:55:00|8468.7|8467.8|8467.9|8467|8470|8468.8|8466.6|8465.6|675
1648623600000|2022-03-30 07:00:00|8468|8467.1|8480.4|8479.5|8480.8|8479.9|8468|8467.1|1053
1648623900000|2022-03-30 07:05:00|8480.3|8479.4|8480.5|8479.6|8483.7|8482.6|8477.8|8476.9|983
1648624200000|2022-03-30 07:10:00|8480.4|8479.5|8479.2|8477.7|8480.5|8479.6|8477.4|8476.5|886
1648624500000|2022-03-30 07:15:00|8479.1|8477.6|8485.3|8483.8|8485.6|8484.4|8478.7|8477.4|841
1648624800000|2022-03-30 07:20:00|8485|8484.1|8482.3|8481.4|8485.5|8484.3|8481.8|8480.6|818
1648625100000|2022-03-30 07:25:00|8482.2|8481.3|8481.4|8480.5|8483.9|8482.8|8479.6|8478.7|798
1648625400000|2022-03-30 07:30:00|8481.5|8480.6|8482.2|8481.3|8484.5|8483.2|8480.3|8479.4|716
1648625700000|2022-03-30 07:35:00|8482.3|8481.4|8481.5|8480.6|8483.3|8482|8479.4|8478.3|605
1648626000000|2022-03-30 07:40:00|8481.4|8480.5|8480.6|8479.1|8483.1|8482.1|8480.1|8479|553
1648626300000|2022-03-30 07:45:00|8480.7|8479.2|8478.8|8477.9|8481.3|8480.4|8478.4|8477.2|612
1648626600000|2022-03-30 07:50:00|8478.9|8478|8476.2|8475.3|8479.4|8478.5|8475.5|8474.5|605
1648626900000|2022-03-30 07:55:00|8476|8475.1|8478.1|8477.2|8479.4|8478.5|8475.1|8473.9|558
1648627200000|2022-03-30 08:00:00|8478.6|8477.1|8473.3|8471.8|8480.7|8479.5|8472.5|8471.4|1090
1648627500000|2022-03-30 08:05:00|8473|8472.1|8474.8|8473.3|8477.2|8475.9|8472.7|8471.5|886
1648627800000|2022-03-30 08:10:00|8474.7|8473.2|8472.3|8470.8|8476.2|8474.9|8472.2|8470.7|843
1648628100000|2022-03-30 08:15:00|8472.2|8470.7|8473.1|8472.2|8474|8472.9|8471|8470|660
1648628400000|2022-03-30 08:20:00|8473|8472.1|8475.1|8474.2|8475.6|8474.3|8471.7|8470.6|576
1648628700000|2022-03-30 08:25:00|8475.2|8474.3|8478|8476.5|8479.2|8478|8474.9|8473.7|585
1648629000000|2022-03-30 08:30:00|8478.1|8476.6|8482|8480.5|8482.2|8480.7|8476.9|8476|657
1648629300000|2022-03-30 08:35:00|8481.9|8480.4|8484.7|8483.8|8488.3|8486|8481.4|8479.9|767
1648629600000|2022-03-30 08:40:00|8484.6|8483.7|8483.8|8482.9|8487.3|8486|8483.4|8482.3|911
1648629900000|2022-03-30 08:45:00|8484|8483.1|8485.2|8483.7|8486.8|8485.8|8483.4|8482.1|790
1648630200000|2022-03-30 08:50:00|8485.1|8483.6|8484.2|8483.3|8488|8486.9|8482.7|8481.7|879
1648630500000|2022-03-30 08:55:00|8484.1|8483.2|8491|8489.5|8491.1|8489.9|8483.4|8482.2|753
1648630800000|2022-03-30 09:00:00|8491.1|8489.6|8487.4|8485.9|8493.4|8492.4|8486.7|8485.5|736
1648631100000|2022-03-30 09:05:00|8487.5|8486|8486.8|8485.9|8488.4|8487.5|8484.9|8483.9|662
1648631400000|2022-03-30 09:10:00|8486.9|8486|8486|8485.1|8487.5|8486.6|8485.2|8484|575
1648631700000|2022-03-30 09:15:00|8485.9|8485|8489.9|8489|8492|8490.8|8485|8484|757
1648632000000|2022-03-30 09:20:00|8490|8489.1|8488.5|8487.6|8491|8489.8|8486.1|8485|681
1648632300000|2022-03-30 09:25:00|8488.6|8487.7|8484.9|8483.4|8488.6|8487.7|8484.6|8483.4|655
1648632600000|2022-03-30 09:30:00|8485|8483.5|8480.4|8479.5|8485|8483.6|8480.3|8479.1|520
1648632900000|2022-03-30 09:35:00|8480.5|8479.6|8480.1|8479.2|8481.4|8480.5|8476.3|8475.4|582
1648633200000|2022-03-30 09:40:00|8480.2|8479.3|8480.3|8479.4|8482.7|8481.5|8479|8477.9|605
1648633500000|2022-03-30 09:45:00|8480.4|8479.5|8481.6|8480.1|8481.8|8480.7|8479.1|8477.9|432
1648633800000|2022-03-30 09:50:00|8481.7|8480.2|8479.9|8479|8482.2|8481.1|8479|8477.9|440
1648634100000|2022-03-30 09:55:00|8479.8|8478.9|8476|8474.5|8479.8|8478.9|8475.5|8474.4|575
1648634400000|2022-03-30 10:00:00|8476.1|8474.6|8466.2|8464.7|8476.8|8475.5|8463.8|8461.7|1170
1648634700000|2022-03-30 10:05:00|8466.3|8464.8|8463.4|8461.9|8467.1|8465.7|8462.8|8461.3|914
1648635000000|2022-03-30 10:10:00|8463.5|8462|8466.9|8465.4|8470.3|8469.2|8463.1|8462|594
1648635300000|2022-03-30 10:15:00|8467|8465.5|8468.4|8466.9|8470.1|8469|8465.6|8464.5|553
1648635600000|2022-03-30 10:20:00|8468.3|8467.4|8470.1|8469.2|8471.2|8470.1|8467.8|8466.6|634
1648635900000|2022-03-30 10:25:00|8470.2|8469.3|8474.6|8473.1|8474.8|8473.3|8469.8|8468.5|566
1648636200000|2022-03-30 10:30:00|8474.7|8473.2|8470.7|8469.2|8474.7|8473.4|8470.4|8469.1|474
1648636500000|2022-03-30 10:35:00|8470.8|8469.3|8468|8466.5|8471.2|8470|8467.1|8465.9|528
1648636800000|2022-03-30 10:40:00|8467.9|8466.4|8467.4|8466.5|8467.9|8466.6|8462.8|8461.3|605
1648637100000|2022-03-30 10:45:00|8467.6|8466.1|8471.8|8470.3|8471.9|8470.9|8466.9|8465.8|564
1648637400000|2022-03-30 10:50:00|8471.9|8470.4|8470.8|8469.9|8474|8472.7|8470.3|8469|479
1648637700000|2022-03-30 10:55:00|8470.7|8469.8|8469.4|8468.5|8474.3|8473.4|8468.1|8466.9|566
1648638000000|2022-03-30 11:00:00|8469.5|8468.6|8467.3|8466.4|8471.1|8470|8467.2|8465.8|616
1648638300000|2022-03-30 11:05:00|8467.1|8466.2|8468|8467.1|8469.2|8468|8466.6|8465.4|489
1648638600000|2022-03-30 11:10:00|8467.9|8467|8466.1|8464.6|8468.6|8467.5|8463.4|8462.2|464
1648638900000|2022-03-30 11:15:00|8465.8|8464.9|8465.1|8464.2|8466.8|8465.9|8463.9|8463|421
1648639200000|2022-03-30 11:20:00|8465.2|8464.3|8468.2|8467.3|8468.3|8467.4|8463.4|8462.5|408
1648639500000|2022-03-30 11:25:00|8468.3|8467.4|8471.6|8470.7|8472.2|8471.3|8467.8|8466.9|390
1648639800000|2022-03-30 11:30:00|8471.7|8470.8|8471.9|8471|8472.8|8471.9|8470.5|8469.6|369
1648640100000|2022-03-30 11:35:00|8471.8|8470.9|8471.3|8470.4|8472.9|8471.2|8466.8|8465.7|493
1648640400000|2022-03-30 11:40:00|8471.5|8470.6|8470.3|8469.4|8473.2|8472.3|8469.9|8469|493
1648640700000|2022-03-30 11:45:00|8470.4|8469.5|8470|8469.1|8471.4|8470.5|8468.3|8467.4|439
1648641000000|2022-03-30 11:50:00|8470.1|8469.2|8468.9|8468|8470.4|8469.5|8467|8466.1|461
1648641300000|2022-03-30 11:55:00|8468.8|8467.9|8465.7|8464.2|8470.5|8469.5|8463.9|8463|566
1648641600000|2022-03-30 12:00:00|8465.3|8464.4|8460.5|8459.6|8465.6|8464.5|8460|8459.1|572
1648641900000|2022-03-30 12:05:00|8460.4|8459.5|8461.7|8460.8|8464.4|8463.5|8460|8459.1|519
1648642200000|2022-03-30 12:10:00|8461.8|8460.9|8456|8451|8462.3|8461.1|8454.3|8451|914
1648642500000|2022-03-30 12:15:00|8455.2|8451.4|8453.8|8452.3|8456.7|8455.7|8452|8449.2|961
1648642800000|2022-03-30 12:20:00|8454.4|8452.9|8459.2|8457.7|8460.2|8459.3|8453.8|8452.5|709
1648643100000|2022-03-30 12:25:00|8459|8458.1|8456.1|8453.7|8460|8458.8|8452.6|8451.1|804
1648643400000|2022-03-30 12:30:00|8455.6|8453.4|8457.4|8455.9|8458.3|8457.1|8453.9|8452.6|1083
1648643700000|2022-03-30 12:35:00|8457.2|8456.3|8459.1|8457.6|8459.8|8458.7|8456.1|8455|806
1648644000000|2022-03-30 12:40:00|8459|8457.5|8458.3|8457.4|8459.9|8458.7|8455|8454.1|583
1648644300000|2022-03-30 12:45:00|8458.2|8457.3|8456.2|8455.3|8458.2|8457.3|8453.2|8452.3|543
1648644600000|2022-03-30 12:50:00|8456.1|8455.2|8456.6|8455.7|8458.5|8457.6|8453.7|8452.8|624
1648644900000|2022-03-30 12:55:00|8456.5|8455.6|8454.7|8453.8|8458|8456.8|8453.6|8452.7|505
1648645200000|2022-03-30 13:00:00|8454.8|8453.9|8458.3|8457.4|8458.6|8457.7|8454|8453.1|606
1648645500000|2022-03-30 13:05:00|8458.4|8457.5|8459.8|8458.9|8460.4|8459.5|8457.3|8456.4|449
1648645800000|2022-03-30 13:10:00|8459.7|8458.8|8458|8457.1|8461|8460.1|8456.1|8455.2|668
1648646100000|2022-03-30 13:15:00|8458.1|8457.2|8461.2|8460.3|8462|8460.6|8456.9|8456|565
1648646400000|2022-03-30 13:20:00|8461.1|8460.2|8465.5|8464.6|8466|8465.1|8459.9|8459|776
1648646700000|2022-03-30 13:25:00|8465.6|8464.7|8470.7|8469.8|8472.2|8471|8464.7|8463.8|765
1648647000000|2022-03-30 13:30:00|8470.8|8469.9|8474.6|8473.7|8474.8|8473.9|8469|8468|741
1648647300000|2022-03-30 13:35:00|8474.7|8473.8|8468.7|8467.8|8475.3|8474.4|8468.4|8467.5|912
1648647600000|2022-03-30 13:40:00|8468.8|8467.9|8473.3|8472.4|8475.4|8474.1|8468.6|8467.7|725
1648647900000|2022-03-30 13:45:00|8473.2|8472.3|8471.6|8470.7|8475.5|8474.6|8471.5|8470.6|680
1648648200000|2022-03-30 13:50:00|8471.7|8470.8|8471.3|8470.4|8474.4|8473.5|8470.6|8469.7|561
1648648500000|2022-03-30 13:55:00|8471.4|8470.5|8475|8474.1|8475.3|8474.4|8467.1|8466.1|872
1648648800000|2022-03-30 14:00:00|8474.8|8473.9|8474.9|8474|8477.2|8476.2|8472.5|8471.4|802
1648649100000|2022-03-30 14:05:00|8474.8|8473.9|8474.9|8474|8477.2|8476.1|8474.2|8473.1|641
1648649400000|2022-03-30 14:10:00|8475|8474.1|8470.9|8470|8475.4|8474.5|8470.7|8469.8|498
1648649700000|2022-03-30 14:15:00|8471|8470.1|8472.4|8471.5|8473|8472|8470.7|8469.7|543
1648650000000|2022-03-30 14:20:00|8472.5|8471.6|8471.6|8470.7|8473.2|8472.3|8470|8469.1|590
1648650300000|2022-03-30 14:25:00|8471.5|8470.6|8474.7|8473.8|8474.9|8474|8470.2|8469.3|667
1648650600000|2022-03-30 14:30:00|8474.8|8473.9|8474|8473.1|8476.6|8475.7|8472.3|8471.4|539
1648650900000|2022-03-30 14:35:00|8473.9|8473|8474.3|8473.4|8478.7|8477.7|8473.8|8472.9|568
1648651200000|2022-03-30 14:40:00|8474.4|8473.5|8472.7|8471.8|8476.9|8475.7|8472.5|8471.6|632
1648651500000|2022-03-30 14:45:00|8472.5|8471.6|8470.9|8470|8473.9|8473|8469.7|8468.8|615
1648651800000|2022-03-30 14:50:00|8470.8|8469.9|8472.5|8471.6|8475.2|8474|8470.4|8469.5|661
1648652100000|2022-03-30 14:55:00|8472.4|8471.5|8474.7|8473.8|8475.8|8474.9|8472|8471.1|837
1648652400000|2022-03-30 15:00:00|8474.5|8473.6|8474.8|8473.9|8476.4|8475.5|8473.1|8472.2|744
1648652700000|2022-03-30 15:05:00|8474.7|8473.8|8477.6|8476.7|8478.3|8477.4|8474.6|8473.7|559
1648653000000|2022-03-30 15:10:00|8477.8|8476.9|8477.5|8476.6|8479.5|8478.6|8476.1|8475.2|580
1648653300000|2022-03-30 15:15:00|8477.4|8476.5|8476.6|8475.7|8478.3|8477.4|8475.6|8474.6|478
1648653600000|2022-03-30 15:20:00|8476.4|8475.5|8477.6|8476.7|8479.3|8478.2|8476.1|8475.2|578
1648653900000|2022-03-30 15:25:00|8477.5|8476.6|8480.8|8479.9|8481.3|8480.4|8477.5|8476.6|508
1648654200000|2022-03-30 15:30:00|8480.7|8479.8|8482.4|8481.5|8482.5|8481.6|8480.1|8479.2|414
1648654500000|2022-03-30 15:35:00|8482.5|8481.6|8485.1|8484.2|8485.8|8484.9|8482.3|8481.4|475
1648654800000|2022-03-30 15:40:00|8485|8484.1|8483.9|8483|8485.4|8484.2|8482.9|8482|385
1648655100000|2022-03-30 15:45:00|8483.7|8482.8|8485.6|8484.7|8486.6|8485.7|8483.3|8482.4|309
1648655400000|2022-03-30 15:50:00|8485.7|8484.8|8488.1|8487.2|8488.2|8487.3|8485.6|8484.7|376
1648655700000|2022-03-30 15:55:00|8488|8487.1|8489.5|8488.6|8490.9|8490|8486.8|8485.9|444
1648656000000|2022-03-30 16:00:00|8489.4|8488.5|8492.4|8491.5|8493.2|8492.3|8488.4|8487.3|504
1648656300000|2022-03-30 16:05:00|8492.5|8491.6|8489.1|8488.2|8492.7|8491.8|8488.6|8487.7|437
1648656600000|2022-03-30 16:10:00|8489.2|8488.3|8484|8483.1|8489.2|8488.3|8483.4|8482.5|394
1648656900000|2022-03-30 16:15:00|8484.1|8483.2|8482.7|8481.8|8485.1|8484.2|8481.9|8480.9|393
1648657200000|2022-03-30 16:20:00|8482.6|8481.7|8485.1|8484.2|8485.2|8484.2|8481.9|8481|386
1648657500000|2022-03-30 16:25:00|8485|8484.1|8484.9|8484|8485.7|8484.6|8484.1|8482.9|448
1648657800000|2022-03-30 16:30:00|8485|8484.1|8486.4|8484.9|8486.5|8485.6|8484.5|8483.6|288
1648658100000|2022-03-30 16:35:00|8485.8|8485|8486.4|8485.5|8487.7|8486.8|8485.4|8484.3|447
1648658400000|2022-03-30 16:40:00|8486.5|8485.6|8488|8487.1|8489.1|8488|8486.3|8485.3|407
1648658700000|2022-03-30 16:45:00|8488.3|8486.8|8488.6|8487.1|8489.1|8488|8486.2|8485.3|404
1648659000000|2022-03-30 16:50:00|8488.4|8487.5|8489.5|8488.6|8489.7|8488.8|8488.2|8486.9|238
1648659300000|2022-03-30 16:55:00|8489.3|8488.4|8489|8488.1|8491.7|8490.8|8488.4|8487.5|406
1648659600000|2022-03-30 17:00:00|8488.9|8488|8489.7|8488.8|8489.8|8488.9|8486.8|8485.9|350
1648659900000|2022-03-30 17:05:00|8489.6|8488.7|8489.6|8488.7|8490.7|8489.7|8488.9|8487.7|314
1648660200000|2022-03-30 17:10:00|8489.5|8488.6|8487.4|8486.5|8489.8|8488.7|8487.4|8486.5|248
1648660500000|2022-03-30 17:15:00|8487.5|8486.6|8488.8|8487.9|8489.3|8488.2|8487.2|8486.3|238
1648660800000|2022-03-30 17:20:00|8488.9|8488|8489.9|8489|8490.4|8489.1|8488.6|8487.5|263
1648661100000|2022-03-30 17:25:00|8490|8489.1|8490.3|8489.4|8490.7|8489.6|8489.6|8488.7|229
1648661400000|2022-03-30 17:30:00|8490.2|8489.3|8492.8|8491.3|8493|8492|8490.1|8489.2|318
1648661700000|2022-03-30 17:35:00|8492.7|8491.2|8491.6|8490.7|8492.9|8491.9|8491.1|8490.2|274
1648662000000|2022-03-30 17:40:00|8491.7|8490.8|8491.3|8490.4|8492.5|8491.6|8490.8|8489.7|322
1648662300000|2022-03-30 17:45:00|8491.2|8490.3|8492.9|8492|8493.2|8492.3|8491.2|8490.3|243
1648662600000|2022-03-30 17:50:00|8493|8492.1|8494.4|8493.5|8494.6|8493.7|8492.9|8492|294
1648662900000|2022-03-30 17:55:00|8494.3|8493.4|8492.3|8491.4|8494.7|8493.5|8492.2|8491.2|247
1648663200000|2022-03-30 18:00:00|8492.2|8491.3|8493|8492.1|8493.3|8492.3|8490.9|8490|255
1648663500000|2022-03-30 18:05:00|8493.1|8492.2|8493.9|8493|8495.1|8494.1|8492.7|8491.8|245
1648663800000|2022-03-30 18:10:00|8494|8493.1|8493.6|8492.7|8494.3|8493.3|8492.6|8491.6|222
1648664100000|2022-03-30 18:15:00|8493.5|8492.6|8493.7|8492.8|8494.1|8493.2|8493|8492.1|196
1648664400000|2022-03-30 18:20:00|8493.6|8492.7|8493.7|8492.8|8494|8492.9|8492.8|8491.9|156
1648664700000|2022-03-30 18:25:00|8493.8|8492.9|8495|8494.1|8495.2|8494.3|8493.4|8492.5|183
1648665000000|2022-03-30 18:30:00|8495.1|8494.2|8496.3|8495.4|8497|8495.7|8495|8494.1|209
1648665300000|2022-03-30 18:35:00|8496.2|8495.3|8495.7|8494.8|8496.6|8495.4|8494.9|8494|186
1648665600000|2022-03-30 18:40:00|8495.8|8494.9|8496|8495.1|8496.4|8495.2|8495.1|8494|190
1648665900000|2022-03-30 18:45:00|8496.2|8494.7|8496.9|8496|8497.9|8496.8|8495.8|8494.6|244
1648666200000|2022-03-30 18:50:00|8497.2|8495.7|8497.1|8496.2|8498.4|8497.4|8496.5|8495.4|284
1648666500000|2022-03-30 18:55:00|8497.2|8496.3|8495.8|8494.9|8498.3|8497.2|8495.8|8494.9|351
1648666800000|2022-03-30 19:00:00|8495.7|8494.8|8496.1|8495.2|8497.4|8496.5|8495.7|8494.7|369
1648667100000|2022-03-30 19:05:00|8496|8495.1|8495.4|8494.5|8496.4|8495.5|8495.4|8494.5|190
1648667400000|2022-03-30 19:10:00|8495.3|8494.4|8494.5|8493.6|8495.8|8494.7|8494.4|8493.5|191
1648667700000|2022-03-30 19:15:00|8494.4|8493.5|8494.9|8494|8495.5|8494.6|8493.8|8492.9|195
1648668000000|2022-03-30 19:20:00|8495|8494.1|8494.8|8493.9|8495.4|8494.3|8494.2|8493.3|181
1648668300000|2022-03-30 19:25:00|8494.7|8493.8|8493.6|8492.7|8495.1|8493.9|8493.1|8492.2|308
1648668600000|2022-03-30 19:30:00|8493.5|8492.6|8494.3|8492.8|8494.7|8493.5|8493.5|8492.6|222
1648668900000|2022-03-30 19:35:00|8494|8493.1|8493.8|8492.9|8494.5|8493.3|8492.1|8491.2|189
1648669200000|2022-03-30 19:40:00|8493.7|8492.8|8493.4|8492.5|8494.4|8493.5|8493.3|8492.4|173
1648669500000|2022-03-30 19:45:00|8493.3|8492.4|8493.8|8492.9|8493.9|8492.9|8492.9|8492|171
1648669800000|2022-03-30 19:50:00|8493.7|8492.8|8492.4|8491.5|8494.1|8493.2|8492.3|8491.4|322
1648670100000|2022-03-30 19:55:00|8492.3|8491.4|8491.9|8490.4|8493.3|8492.2|8491.6|8490.3|327
1648670400000|2022-03-30 20:00:00|8491.7|8490.2|8492.3|8490.8|8492.9|8491.5|8491|8489.8|294
1648670700000|2022-03-30 20:05:00|8492.4|8490.9|8493|8491.5|8493|8491.8|8491.8|8490.6|154
1648671000000|2022-03-30 20:10:00|8492.9|8491.4|8494.6|8493.1|8494.6|8493.5|8492.3|8491|169
1648671300000|2022-03-30 20:15:00|8494.5|8493|8494.7|8493.2|8495.2|8494|8494.2|8492.9|130
1648671600000|2022-03-30 20:20:00|8494.8|8493.3|8494.8|8493.9|8495.2|8494.1|8493.9|8492.9|113
1648671900000|2022-03-30 20:25:00|8494.7|8493.8|8496.1|8494.6|8496.1|8494.9|8494.6|8493.4|132
1648672200000|2022-03-30 20:30:00|8495.7|8494.8|8495.4|8494.5|8496.9|8495.8|8495.2|8494|132
1648672500000|2022-03-30 20:35:00|8495.7|8494.2|8496.6|8495.1|8496.8|8495.5|8495.2|8493.9|95
1648672800000|2022-03-30 20:40:00|8496.8|8495.3|8495.8|8494.3|8496.8|8495.5|8495.4|8494.3|105
1648673100000|2022-03-30 20:45:00|8495.7|8494.2|8496.6|8495.1|8497.1|8495.7|8495.3|8494|186
1648673400000|2022-03-30 20:50:00|8496.7|8495.2|8496.6|8495.1|8497.5|8496|8496.1|8494.6|138
1648673700000|2022-03-30 20:55:00|8496.7|8495.2|8498.6|8491.6|8498.6|8495.3|8494.3|8491.6|297
1648674000000|2022-03-30 21:00:00|8498.7|8491.2|8500.1|8490.7|8501.1|8491.2|8498.7|8489.5|60
1648674300000|2022-03-30 21:05:00|8500.2|8490.4|8500.1|8491.8|8500.9|8492|8499.5|8490.2|80
1648674600000|2022-03-30 21:10:00|8501.1|8491.2|8499.7|8492.3|8502.1|8492.8|8499|8490.9|685
1648674900000|2022-03-30 21:15:00|8499.9|8492.8|8499.1|8491.9|8501.2|8493.1|8498.9|8490.5|457
1648675200000|2022-03-30 21:20:00|8499.2|8492.1|8499|8492.1|8499.7|8492.9|8498.6|8490.4|1101
1648675500000|2022-03-30 21:25:00|8499.2|8492.2|8499.9|8492|8500.1|8493.4|8498.8|8491.2|676
1648675800000|2022-03-30 21:30:00|8499.6|8491.2|8499.9|8494.4|8501.5|8494.6|8498.9|8491.2|401
1648676100000|2022-03-30 21:35:00|8500|8494.3|8499.1|8494.5|8500.7|8495.1|8499|8492.2|382
1648676400000|2022-03-30 21:40:00|8499.2|8494.1|8497.9|8492.2|8499.9|8494.5|8497.2|8491|236
1648676700000|2022-03-30 21:45:00|8497.8|8491.8|8498.3|8492.1|8499|8492.9|8497.7|8491.4|247
1648677000000|2022-03-30 21:50:00|8498.2|8492.2|8498.4|8491.1|8498.8|8492.7|8497.9|8491|269
1648677300000|2022-03-30 21:55:00|8498.5|8490.9|8497.7|8491.7|8499|8491.9|8497.4|8490.1|230
1648677600000|2022-03-30 22:00:00|8497.9|8490.8|8496.8|8494|8498.9|8494.2|8496.3|8489.4|542
1648677900000|2022-03-30 22:05:00|8496.7|8493.9|8495.8|8493.4|8497.4|8494.7|8495.2|8492.8|328
1648678200000|2022-03-30 22:10:00|8495.7|8493.3|8495.5|8494|8496.8|8494.2|8495.1|8492.3|233
1648678500000|2022-03-30 22:15:00|8495.9|8493.5|8497.8|8495|8498.5|8495.8|8495|8492.6|352
1648678800000|2022-03-30 22:20:00|8497.4|8494.9|8498.6|8495.6|8499.4|8497.5|8496.6|8494.6|491
1648679100000|2022-03-30 22:25:00|8498.7|8495.8|8497|8494.6|8499|8496.7|8496.2|8493.7|424
1648679400000|2022-03-30 22:30:00|8497.1|8494.4|8496.1|8494.6|8497.5|8495.5|8495.9|8493.8|253
1648679700000|2022-03-30 22:35:00|8496.2|8494.7|8495.5|8494|8497.4|8495.1|8495.5|8493.2|261
1648680000000|2022-03-30 22:40:00|8495.9|8493.6|8496|8493|8497|8494.6|8495.2|8492.9|245
1648680300000|2022-03-30 22:45:00|8495.9|8492.9|8495.6|8494.1|8496.9|8495.1|8495|8492.9|353
1648680600000|2022-03-30 22:50:00|8496|8493.8|8495.7|8492.9|8496.9|8494.7|8493.9|8491.7|444
1648680900000|2022-03-30 22:55:00|8495.6|8493|8493.7|8492.2|8495.7|8493.3|8493.6|8491.2|367
1648681200000|2022-03-30 23:00:00|8493.4|8491.9|8494.4|8492.9|8494.7|8493.2|8493.3|8491.8|174
1648681500000|2022-03-30 23:05:00|8494.6|8493.1|8493.9|8492.4|8494.9|8493.4|8493.8|8492.3|161
1648681800000|2022-03-30 23:10:00|8494|8492.5|8494.2|8492.7|8494.4|8492.9|8493.6|8492.1|99
1648682100000|2022-03-30 23:15:00|8494.1|8492.6|8494.3|8492.8|8495|8493.5|8494.1|8492.6|170
1648682400000|2022-03-30 23:20:00|8494.4|8492.9|8494.8|8493.3|8495.2|8493.7|8494.3|8492.8|193
1648682700000|2022-03-30 23:25:00|8494.9|8493.4|8495.5|8494|8495.7|8494.2|8494.5|8493|236
1648683000000|2022-03-30 23:30:00|8495.6|8494.1|8496.6|8495.1|8496.7|8495.2|8494.7|8493.2|298
1648683300000|2022-03-30 23:35:00|8496.7|8495.2|8496.3|8494.8|8496.8|8495.3|8495.5|8494|304
1648683600000|2022-03-30 23:40:00|8496.4|8494.9|8497.2|8495.7|8498.2|8496.7|8496.2|8494.7|408
1648683900000|2022-03-30 23:45:00|8497.3|8495.8|8497.8|8496.3|8497.9|8496.4|8496.9|8495.7|191
1648684200000|2022-03-30 23:50:00|8497.7|8496.2|8496.9|8495.4|8497.8|8496.3|8496.2|8494.7|192
1648684500000|2022-03-30 23:55:00|8497|8495.5|8496.5|8495|8497.2|8495.8|8495.3|8494.1|241
1648684800000|2022-03-31 00:00:00|8496.4|8494.9|8496.8|8495.3|8497.6|8496.4|8495.9|8494.7|485
1648685100000|2022-03-31 00:05:00|8496.7|8495.2|8496.2|8494.7|8497.7|8496.4|8495.9|8494.7|311
1648685400000|2022-03-31 00:10:00|8496.3|8494.8|8497.9|8496.4|8498.1|8497|8495.3|8494.1|398
1648685700000|2022-03-31 00:15:00|8498|8496.5|8498.8|8497.9|8499.2|8498.1|8497.3|8496.2|529
1648686000000|2022-03-31 00:20:00|8498.9|8498|8499.3|8497.8|8500.1|8498.8|8497.8|8496.5|420
1648686300000|2022-03-31 00:25:00|8499.4|8497.9|8499|8497.5|8499.5|8498.4|8497.9|8496.6|409
1648686600000|2022-03-31 00:30:00|8498.9|8497.4|8499.5|8498.6|8499.9|8498.9|8498.3|8497.1|452
1648686900000|2022-03-31 00:35:00|8499.4|8498.5|8503.6|8502.1|8503.8|8502.4|8499.4|8498.2|552
1648687200000|2022-03-31 00:40:00|8503.7|8502.2|8502.7|8501.2|8504.2|8503.1|8501.6|8500.2|464
1648687500000|2022-03-31 00:45:00|8502.6|8501.1|8503.9|8502.4|8504.6|8503.1|8500.8|8499.5|700
1648687800000|2022-03-31 00:50:00|8504|8502.5|8505.5|8504|8506.4|8504.9|8503.3|8501.8|972
1648688100000|2022-03-31 00:55:00|8505.2|8503.7|8503.4|8501.9|8505.2|8503.7|8501.3|8499.8|993
1648688400000|2022-03-31 01:00:00|8503.3|8501.8|8506.8|8505.3|8507|8505.5|8502.4|8500.9|905
1648688700000|2022-03-31 01:05:00|8506.7|8505.2|8507.8|8506.3|8508.1|8506.6|8506.5|8505|662
1648689000000|2022-03-31 01:10:00|8507.9|8506.4|8506.2|8504.7|8508.1|8506.7|8505.8|8504.4|466
1648689300000|2022-03-31 01:15:00|8506.4|8504.9|8507|8505.5|8507.1|8505.6|8505.7|8504.2|309
1648689600000|2022-03-31 01:20:00|8507.1|8505.6|8508.8|8507.3|8509.2|8508|8506.8|8505.3|253
1648689900000|2022-03-31 01:25:00|8508.7|8507.2|8510.4|8508.9|8511.5|8510.3|8507.9|8506.5|482
1648690200000|2022-03-31 01:30:00|8510.5|8509|8509.1|8508.2|8510.6|8509.1|8507.9|8506.7|355
1648690500000|2022-03-31 01:35:00|8509|8508.1|8509.3|8507.8|8510.2|8508.9|8508.5|8507.2|365
1648690800000|2022-03-31 01:40:00|8509.2|8507.7|8509.1|8507.6|8510.2|8509|8508.6|8507.3|320
1648691100000|2022-03-31 01:45:00|8509.2|8507.7|8509.9|8509|8510.3|8509.1|8508.7|8507.5|305
1648691400000|2022-03-31 01:50:00|8510|8509.1|8511.1|8509.6|8511.4|8510.1|8509.8|8508.7|327
1648691700000|2022-03-31 01:55:00|8511|8509.5|8509.2|8507.7|8511.8|8510.6|8509.2|8507.7|342
1648692000000|2022-03-31 02:00:00|8509.3|8507.8|8509|8507.5|8509.6|8508.2|8508.2|8506.8|273
1648692300000|2022-03-31 02:05:00|8508.9|8508|8509.2|8507.7|8509.7|8508.5|8507.6|8506.4|316
1648692600000|2022-03-31 02:10:00|8509.3|8507.8|8509|8507.5|8509.5|8508.1|8508.1|8506.9|266
1648692900000|2022-03-31 02:15:00|8509.1|8507.6|8509.9|8508.4|8509.9|8508.6|8508.4|8507.1|311
1648693200000|2022-03-31 02:20:00|8509.8|8508.3|8510.4|8508.9|8511|8509.9|8509.5|8508.2|290
1648693500000|2022-03-31 02:25:00|8510.5|8509|8510.2|8508.7|8510.7|8509.5|8509.7|8508.3|205
1648693800000|2022-03-31 02:30:00|8510.1|8508.6|8510.9|8510|8511.5|8510.2|8509.3|8507.9|296
1648694100000|2022-03-31 02:35:00|8511|8510.1|8510.7|8509.2|8511.8|8510.7|8510.5|8509.2|331
1648694400000|2022-03-31 02:40:00|8510.8|8509.3|8510.6|8509.1|8511.1|8509.8|8509.9|8508.5|296
1648694700000|2022-03-31 02:45:00|8510.7|8509.2|8510.9|8509.4|8511.3|8510.2|8510.3|8509|241
1648695000000|2022-03-31 02:50:00|8510.8|8509.3|8510.8|8509.3|8511.1|8509.9|8510.2|8509|248
1648695300000|2022-03-31 02:55:00|8510.9|8509.4|8511|8510.1|8511.6|8510.5|8509.2|8508.3|472
1648695600000|2022-03-31 03:00:00|8511.1|8510.2|8510.7|8509.2|8512|8510.8|8510.3|8509.1|311
1648695900000|2022-03-31 03:05:00|8510.6|8509.1|8511.9|8510.4|8511.9|8510.4|8510.1|8508.9|182
1648696200000|2022-03-31 03:10:00|8511.8|8510.3|8512.2|8510.7|8512.4|8511|8511.5|8510.2|170
1648696500000|2022-03-31 03:15:00|8512.1|8510.6|8512.2|8511.3|8512.3|8511.3|8511.5|8510.2|188
1648696800000|2022-03-31 03:20:00|8512.3|8511.4|8512|8510.5|8513.2|8511.9|8511.8|8510.5|264
1648697100000|2022-03-31 03:25:00|8512.1|8510.6|8512.4|8510.9|8513.2|8512|8511.4|8510.1|278
1648697400000|2022-03-31 03:30:00|8512.5|8511|8511.4|8509.9|8512.7|8511.5|8511|8509.6|259
1648697700000|2022-03-31 03:35:00|8511.3|8509.8|8512.5|8511|8512.5|8511|8511|8509.7|208
1648698000000|2022-03-31 03:40:00|8512.6|8511.1|8512.9|8511.4|8513.1|8512|8511.6|8510.3|284
1648698300000|2022-03-31 03:45:00|8513|8511.5|8512.4|8510.9|8513|8511.5|8511.1|8509.8|191
1648698600000|2022-03-31 03:50:00|8512.5|8511|8511.2|8509.7|8512.6|8511.5|8510.7|8509.2|207
1648698900000|2022-03-31 03:55:00|8511.1|8509.6|8511.7|8510.8|8512|8510.9|8510.9|8509.5|295
1648699200000|2022-03-31 04:00:00|8511.8|8510.9|8510|8509.1|8512.1|8510.9|8510|8508.9|221
1648699500000|2022-03-31 04:05:00|8510.1|8509.2|8511|8509.5|8511.2|8509.9|8510.1|8508.9|139
1648699800000|2022-03-31 04:10:00|8510.9|8509.4|8510.2|8508.7|8511|8509.5|8509.8|8508.5|152
1648700100000|2022-03-31 04:15:00|8510.1|8508.6|8511.4|8509.9|8512.2|8511|8510.1|8508.6|203
1648700400000|2022-03-31 04:20:00|8511.3|8509.8|8511|8510.1|8511.6|8510.4|8510.7|8509.5|131
1648700700000|2022-03-31 04:25:00|8510.9|8510|8511.3|8509.8|8511.5|8510.5|8510.5|8509.2|181
1648701000000|2022-03-31 04:30:00|8511.2|8509.7|8511.1|8510.2|8512|8510.8|8510.9|8509.7|155
1648701300000|2022-03-31 04:35:00|8511.2|8510.3|8511.5|8510.6|8512.3|8511.1|8510.9|8509.9|194
1648701600000|2022-03-31 04:40:00|8511.7|8510.8|8510.4|8509.5|8512.1|8510.9|8510.3|8509.1|196
1648701900000|2022-03-31 04:45:00|8510.5|8509.6|8510.5|8509.6|8510.7|8509.7|8509.9|8508.7|165
1648702200000|2022-03-31 04:50:00|8510.4|8509.5|8510.2|8509.3|8511.3|8510.1|8510|8508.9|156
1648702500000|2022-03-31 04:55:00|8510.1|8509.2|8509.8|8508.9|8510.7|8509.6|8509.5|8508.4|191
1648702800000|2022-03-31 05:00:00|8510|8509.1|8511.7|8510.2|8511.8|8510.5|8509.6|8508.7|235
1648703100000|2022-03-31 05:05:00|8511.8|8510.3|8510.8|8509.9|8511.9|8510.7|8510.7|8509.5|204
1648703400000|2022-03-31 05:10:00|8510.9|8510|8509.6|8508.7|8511|8510|8509.1|8507.9|209
1648703700000|2022-03-31 05:15:00|8509.5|8508.6|8508|8507.1|8509.8|8508.9|8507.6|8506.7|225
1648704000000|2022-03-31 05:20:00|8508.2|8507.3|8508.6|8507.1|8509.4|8508.1|8507.8|8506.9|199
1648704300000|2022-03-31 05:25:00|8508.5|8507|8508.9|8507.4|8509|8507.9|8508|8506.7|228
1648704600000|2022-03-31 05:30:00|8508.8|8507.3|8509.9|8508.4|8509.9|8508.7|8508|8506.8|275
1648704900000|2022-03-31 05:35:00|8509.8|8508.3|8509.1|8508.2|8510.1|8509.1|8508.6|8507.3|295
1648705200000|2022-03-31 05:40:00|8509.2|8508.3|8509.5|8508.6|8510.1|8508.9|8508.8|8507.9|203
1648705500000|2022-03-31 05:45:00|8509.4|8508.5|8510.3|8508.8|8511|8509.8|8508.5|8507|308
1648705800000|2022-03-31 05:50:00|8510.4|8508.9|8508.1|8507.2|8510.8|8509.5|8508.1|8507|347
1648706100000|2022-03-31 05:55:00|8508|8507.1|8506.2|8504.7|8508.9|8507.9|8506.1|8504.6|418
1648706400000|2022-03-31 06:00:00|8506.6|8504.3|8503.5|8502.6|8507.4|8506.5|8502.8|8501.6|648
1648706700000|2022-03-31 06:05:00|8503.6|8502.7|8507.1|8506.2|8507.1|8506.2|8503.1|8501.9|462
1648707000000|2022-03-31 06:10:00|8507|8506.1|8504.7|8503.8|8508.1|8507|8503.7|8502.6|625
1648707300000|2022-03-31 06:15:00|8504.9|8504|8504.2|8502.7|8505.4|8504.3|8502.7|8501.8|465
1648707600000|2022-03-31 06:20:00|8504.3|8502.8|8505.4|8504.5|8505.5|8504.6|8503.4|8502.4|412
1648707900000|2022-03-31 06:25:00|8505.6|8504.7|8503.8|8502.9|8507.1|8506|8502.8|8501.4|446
1648708200000|2022-03-31 06:30:00|8504.3|8502.8|8500.6|8499.7|8504.3|8503|8500.4|8499.1|544
1648708500000|2022-03-31 06:35:00|8500.7|8499.8|8500.2|8499.3|8501.3|8499.9|8493.6|8492.4|987
1648708800000|2022-03-31 06:40:00|8500|8499.1|8503.8|8502.3|8504|8502.6|8499.5|8498.5|631
1648709100000|2022-03-31 06:45:00|8503.9|8502.4|8502.2|8500.7|8504.8|8503.7|8500.3|8499.2|610
1648709400000|2022-03-31 06:50:00|8502.3|8500.8|8498.6|8497.1|8503.6|8502.7|8498|8496.8|581
1648709700000|2022-03-31 06:55:00|8498.5|8497|8503|8502.1|8503.2|8502.3|8497.2|8496|495
1648710000000|2022-03-31 07:00:00|8503.3|8501.8|8503.6|8502.7|8507.6|8506.7|8503.3|8501.8|789
1648710300000|2022-03-31 07:05:00|8503.7|8502.8|8503.1|8502.2|8506.8|8505.9|8503|8501.8|584
1648710600000|2022-03-31 07:10:00|8503.4|8501.9|8499.1|8498.2|8503.9|8503|8499.1|8498.1|626
1648710900000|2022-03-31 07:15:00|8499.2|8498.3|8495.6|8494.7|8499.6|8498.7|8493.7|8492.6|987
1648711200000|2022-03-31 07:20:00|8495.9|8494.4|8496.2|8495.3|8498.3|8497.2|8493.8|8492.4|684
1648711500000|2022-03-31 07:25:00|8496.1|8495.2|8492.9|8492|8497.9|8496.7|8492.2|8491.1|653
1648711800000|2022-03-31 07:30:00|8493.1|8491.6|8495.9|8495|8496|8495.1|8491.9|8490.9|632
1648712100000|2022-03-31 07:35:00|8496|8495.1|8493.8|8492.9|8498.5|8497.4|8493.3|8492.3|578
1648712400000|2022-03-31 07:40:00|8494|8493.1|8491.8|8490.9|8494.5|8493.4|8491.2|8490.3|696
1648712700000|2022-03-31 07:45:00|8492.2|8490.7|8493.3|8491.8|8493.9|8492.7|8490.6|8489.7|672
1648713000000|2022-03-31 07:50:00|8493.2|8491.7|8491|8490.1|8494|8492.9|8490.8|8489.4|608
1648713300000|2022-03-31 07:55:00|8490.9|8490|8489.5|8488|8491.5|8490.2|8489.2|8487.9|581
1648713600000|2022-03-31 08:00:00|8489.6|8488.1|8479.3|8478.4|8490.4|8488.9|8479.3|8478.1|957
1648713900000|2022-03-31 08:05:00|8479.2|8478.3|8477.9|8477|8481.8|8480.9|8477.9|8476.7|736
1648714200000|2022-03-31 08:10:00|8478|8477.1|8482.2|8481.3|8482.7|8481.5|8477.5|8476.4|787
1648714500000|2022-03-31 08:15:00|8482.3|8481.4|8481.3|8480.4|8484.4|8483.3|8480.6|8479.6|701
1648714800000|2022-03-31 08:20:00|8481.2|8480.3|8482.1|8481.2|8484.5|8483.2|8480.8|8479.7|568
1648715100000|2022-03-31 08:25:00|8482.4|8480.9|8483.6|8482.7|8485.2|8484.3|8482.1|8480.9|591
1648715400000|2022-03-31 08:30:00|8483.8|8482.3|8479.7|8478.2|8484.5|8483.4|8479.4|8478.1|641
1648715700000|2022-03-31 08:35:00|8479.4|8478.5|8479.4|8478.5|8481.3|8480.2|8478|8476.7|581
1648716000000|2022-03-31 08:40:00|8479.5|8478.6|8478.2|8476.7|8479.5|8478.6|8474.3|8473|765
1648716300000|2022-03-31 08:45:00|8478.3|8476.8|8481.7|8480.8|8483|8481.9|8476.8|8475.6|633
1648716600000|2022-03-31 08:50:00|8481.8|8480.9|8481.4|8480.5|8483|8482|8479|8477.8|582
1648716900000|2022-03-31 08:55:00|8481.2|8480.3|8482.8|8481.3|8485.5|8484.4|8480.9|8480|744
1648717200000|2022-03-31 09:00:00|8482.9|8481.4|8478.4|8477.5|8483.8|8482.3|8477|8475.8|696
1648717500000|2022-03-31 09:05:00|8478.7|8477.2|8474.4|8473.5|8480.2|8478.9|8474.3|8473.1|615
1648717800000|2022-03-31 09:10:00|8474.7|8473.2|8472.8|8471.3|8475.3|8474.2|8470.2|8469.2|645
1648718100000|2022-03-31 09:15:00|8472.6|8471.7|8472|8471.1|8473.7|8472.8|8470.2|8469.3|588
1648718400000|2022-03-31 09:20:00|8472.1|8471.2|8478.3|8477.4|8478.6|8477.4|8471.6|8470.7|560
1648718700000|2022-03-31 09:25:00|8478.6|8477.1|8478.3|8477.4|8480.2|8479.1|8476.4|8475.5|593
1648719000000|2022-03-31 09:30:00|8478.5|8477.6|8479.7|8478.8|8481.2|8480|8474.8|8473.5|712
1648719300000|2022-03-31 09:35:00|8479.9|8479|8476.8|8475.9|8481|8480|8476.6|8475.4|607
1648719600000|2022-03-31 09:40:00|8477|8475.5|8474.8|8473.9|8478.4|8477.3|8474.8|8473.7|669
1648719900000|2022-03-31 09:45:00|8474.9|8474|8473.2|8471.7|8477.1|8475.9|8471.2|8470.1|734
1648720200000|2022-03-31 09:50:00|8472.9|8472|8470.8|8469.9|8476.1|8475|8470.4|8468.9|708
1648720500000|2022-03-31 09:55:00|8470.9|8470|8468.7|8467.8|8471.9|8470.7|8468.6|8467.5|635
1648720800000|2022-03-31 10:00:00|8469|8467.5|8465.3|8463.8|8469.6|8468.4|8464.7|8463.6|711
1648721100000|2022-03-31 10:05:00|8465.2|8463.7|8464.8|8463.9|8466.9|8466|8462.9|8461.9|556
1648721400000|2022-03-31 10:10:00|8464.6|8463.7|8462.5|8461.6|8464.7|8463.8|8460.6|8459.7|507
1648721700000|2022-03-31 10:15:00|8462.6|8461.7|8462|8461.1|8463.8|8462.9|8459.8|8458.6|608
1648722000000|2022-03-31 10:20:00|8462.1|8461.2|8461.2|8459.7|8462.5|8461.5|8459.4|8458.2|509
1648722300000|2022-03-31 10:25:00|8460.9|8460|8461.7|8460.8|8462.5|8461.2|8458.7|8457.6|402
1648722600000|2022-03-31 10:30:00|8461.8|8460.9|8457.4|8456.5|8462.6|8461.3|8455.7|8454.2|604
1648722900000|2022-03-31 10:35:00|8457.3|8456.4|8452.9|8452|8458.1|8457.2|8452.1|8450.9|666
1648723200000|2022-03-31 10:40:00|8453.3|8452.4|8450.9|8450|8455|8453.7|8450|8448.8|686
1648723500000|2022-03-31 10:45:00|8451|8450.1|8454.4|8453.5|8454.8|8453.9|8451|8450.1|413
1648723800000|2022-03-31 10:50:00|8454.3|8453.4|8451.1|8450.2|8455.9|8454.7|8450.4|8449.5|578
1648724100000|2022-03-31 10:55:00|8451.2|8450.3|8456.2|8455.3|8456.5|8455.4|8450.7|8449.4|734
1648724400000|2022-03-31 11:00:00|8456.1|8455.2|8456|8455.1|8457.8|8456.6|8454.7|8453.2|678
1648724700000|2022-03-31 11:05:00|8455.9|8455|8454.8|8453.9|8457.5|8456.2|8453.1|8451.9|546
1648725000000|2022-03-31 11:10:00|8454.7|8453.8|8453.5|8452.6|8455|8453.8|8453.2|8452|553
1648725300000|2022-03-31 11:15:00|8453.6|8452.7|8452.9|8452|8454.8|8453.8|8450.4|8449.4|475
1648725600000|2022-03-31 11:20:00|8453.1|8452.2|8449.2|8448.3|8455.4|8454.2|8449|8448|476
1648725900000|2022-03-31 11:25:00|8449.5|8448|8453|8452.1|8453.7|8452.7|8448.8|8447.6|492
1648726200000|2022-03-31 11:30:00|8453.2|8451.7|8451.7|8450.2|8453.3|8452.4|8450.6|8449.4|565
1648726500000|2022-03-31 11:35:00|8451.9|8450.4|8454.3|8453.4|8454.6|8453.5|8451.4|8450.2|574
1648726800000|2022-03-31 11:40:00|8454.2|8453.3|8456.9|8455.4|8456.9|8455.8|8453.4|8452.3|537
1648727100000|2022-03-31 11:45:00|8457|8456|8458.9|8458|8461|8459.7|8456.9|8455.6|548
1648727400000|2022-03-31 11:50:00|8458.7|8457.8|8464.1|8462.6|8464.3|8463|8458.7|8457.8|509
1648727700000|2022-03-31 11:55:00|8463.8|8462.9|8459.2|8458.3|8465.1|8463.8|8458.3|8457.4|579
1648728000000|2022-03-31 12:00:00|8459.3|8458.4|8458.7|8457.8|8461.4|8460.1|8458.1|8456.9|574
1648728300000|2022-03-31 12:05:00|8458.8|8457.9|8462.9|8461.4|8463|8461.8|8457|8455.7|645
1648728600000|2022-03-31 12:10:00|8462.6|8461.7|8460.1|8458.6|8463.2|8462.3|8459.3|8458.3|481
1648728900000|2022-03-31 12:15:00|8460|8458.5|8460.4|8458.9|8462|8460.9|8458.6|8457.6|539
1648729200000|2022-03-31 12:20:00|8460.6|8459.1|8461.6|8460.1|8461.7|8460.7|8458.6|8457.4|496
1648729500000|2022-03-31 12:25:00|8461.7|8460.2|8465.4|8460.8|8465.6|8462.7|8460.1|8459|599
1648729800000|2022-03-31 12:30:00|8465.7|8460.4|8460.6|8459.7|8465.8|8462.2|8459.8|8458.1|610
1648730100000|2022-03-31 12:35:00|8460.7|8459.8|8457.2|8455.7|8462|8460.8|8456.3|8455.1|589
1648730400000|2022-03-31 12:40:00|8457.1|8455.6|8455.3|8453.8|8457.5|8456.2|8452.1|8451.2|561
1648730700000|2022-03-31 12:45:00|8455.2|8453.7|8454.7|8453.8|8455.8|8454.7|8452.4|8451.4|595
1648731000000|2022-03-31 12:50:00|8454.8|8453.9|8454.5|8453.6|8455.9|8454.8|8453.4|8452.2|482
1648731300000|2022-03-31 12:55:00|8454.4|8453.5|8450.3|8448.8|8455.2|8454|8449.2|8448.3|651
1648731600000|2022-03-31 13:00:00|8450.6|8449.1|8451.6|8450.7|8453.6|8452.4|8450.1|8449|618
1648731900000|2022-03-31 13:05:00|8451.7|8450.8|8455.3|8454.4|8455.9|8454.7|8451.7|8450.7|476
1648732200000|2022-03-31 13:10:00|8455.2|8454.3|8448.3|8446.8|8455.3|8454.4|8444.4|8442.9|1086
1648732500000|2022-03-31 13:15:00|8448.5|8447|8449.2|8448.3|8452|8450.9|8444.6|8443.6|1131
1648732800000|2022-03-31 13:20:00|8449.5|8448|8440.8|8439.3|8449.6|8448.2|8437.5|8436.6|925
1648733100000|2022-03-31 13:25:00|8440.9|8439.4|8436.3|8434.8|8442|8441|8435.8|8434.4|1036
1648733400000|2022-03-31 13:30:00|8435.8|8434.9|8439|8438.1|8441.3|8439.8|8435.8|8434.6|947
1648733700000|2022-03-31 13:35:00|8438.9|8438|8440.4|8439.5|8442|8440.8|8437.7|8436.5|738
1648734000000|2022-03-31 13:40:00|8440.3|8439.4|8439.7|8438.8|8444.6|8443.7|8439|8437.8|777
1648734300000|2022-03-31 13:45:00|8439.6|8438.7|8443.8|8442.9|8444.2|8443.2|8439.6|8438.7|654
1648734600000|2022-03-31 13:50:00|8444.1|8442.6|8446.3|8445.4|8449|8447.8|8442.7|8441.6|896
1648734900000|2022-03-31 13:55:00|8446.4|8445.5|8446.3|8445.4|8447.5|8446.5|8443.4|8442.5|825
1648735200000|2022-03-31 14:00:00|8446.6|8445.1|8448.9|8448|8449.7|8448.5|8445.8|8444.8|1012
1648735500000|2022-03-31 14:05:00|8449|8448.1|8445.6|8444.7|8449.3|8448.4|8444.8|8443.5|784
1648735800000|2022-03-31 14:10:00|8445.8|8444.3|8450.2|8449.3|8450.3|8449.4|8443.1|8442|896
1648736100000|2022-03-31 14:15:00|8450.1|8449.2|8448.9|8447.4|8450.8|8449.8|8446.7|8445.6|732
1648736400000|2022-03-31 14:20:00|8449|8447.5|8448.7|8447.8|8450.9|8449.8|8447.7|8446.5|653
1648736700000|2022-03-31 14:25:00|8448.8|8447.9|8437.5|8436|8448.9|8448|8437.4|8435.9|750
1648737000000|2022-03-31 14:30:00|8437.4|8435.9|8440.7|8439.8|8441.7|8440.5|8437|8435.5|751
1648737300000|2022-03-31 14:35:00|8440.5|8439.6|8438.5|8437|8442.8|8441.4|8436.7|8435.7|720
1648737600000|2022-03-31 14:40:00|8438.6|8437.1|8437.7|8436.8|8440.2|8439.3|8435.9|8435|899
1648737900000|2022-03-31 14:45:00|8437.6|8436.7|8437.9|8436.4|8440.5|8439.3|8435.3|8434.1|973
1648738200000|2022-03-31 14:50:00|8438|8436.5|8440|8438.5|8442.1|8439.1|8433.5|8432.3|1149
1648738500000|2022-03-31 14:55:00|8439.7|8438.8|8449.1|8447.6|8454.9|8453.4|8439.5|8438.4|1693
1648738800000|2022-03-31 15:00:00|8449.2|8447.7|8446.8|8445.3|8452.4|8450.9|8445.5|8444|1498
1648739100000|2022-03-31 15:05:00|8446.7|8445.2|8445.7|8444.2|8449.6|8448.4|8444.2|8443|908
1648739400000|2022-03-31 15:10:00|8445.5|8444.6|8446.6|8445.7|8448.4|8447.5|8445.4|8444.2|649
1648739700000|2022-03-31 15:15:00|8446.5|8445.6|8447.5|8446.6|8449.8|8448.9|8444.6|8443.3|658
1648740000000|2022-03-31 15:20:00|8447.7|8446.8|8448.5|8447.6|8448.9|8447.7|8445.9|8444.8|622
1648740300000|2022-03-31 15:25:00|8448.6|8447.7|8445|8444.1|8449.7|8448.6|8444.6|8443.7|646
1648740600000|2022-03-31 15:30:00|8444.9|8444|8444.7|8443.8|8446.7|8445.6|8443.5|8442.5|680
1648740900000|2022-03-31 15:35:00|8444.8|8443.9|8441.9|8441|8447|8446|8441.7|8440.8|609
1648741200000|2022-03-31 15:40:00|8442|8441.1|8440.7|8439.8|8442.8|8441.9|8438.9|8438|511
1648741500000|2022-03-31 15:45:00|8440.6|8439.7|8438.2|8437.3|8442.8|8441.9|8438|8437|485
1648741800000|2022-03-31 15:50:00|8438.1|8437.2|8438.5|8437.6|8441.6|8440.7|8438|8437|431
1648742100000|2022-03-31 15:55:00|8438.6|8437.7|8436|8435.1|8438.6|8437.7|8435|8434|571
1648742400000|2022-03-31 16:00:00|8436.3|8434.8|8436|8434.5|8436.9|8435.8|8434.8|8433.9|450
1648742700000|2022-03-31 16:05:00|8435.9|8434.4|8433.7|8432.2|8436.5|8435.3|8433.1|8431.8|449
1648743000000|2022-03-31 16:10:00|8433.8|8432.3|8433.1|8432.2|8434.8|8433.6|8432|8430.9|426
1648743300000|2022-03-31 16:15:00|8433.2|8432.3|8433.3|8431.8|8434.5|8433.3|8430.8|8429.7|422
1648743600000|2022-03-31 16:20:00|8433|8432.1|8435.5|8434.6|8435.9|8434.8|8432.6|8431.7|492
1648743900000|2022-03-31 16:25:00|8435.4|8434.5|8434.4|8433.5|8436.5|8435.4|8433.9|8432.7|485
1648744200000|2022-03-31 16:30:00|8434.5|8433.6|8434.3|8433.4|8436.5|8435.5|8433.6|8432.6|429
1648744500000|2022-03-31 16:35:00|8434.4|8433.5|8436|8434.5|8436|8434.9|8431.7|8430.5|423
1648744800000|2022-03-31 16:40:00|8435.9|8435|8434.7|8433.2|8435.9|8435|8433.1|8431.9|365
1648745100000|2022-03-31 16:45:00|8434.3|8433.4|8433.2|8432.3|8436.5|8435.6|8433.1|8432.2|405
1648745400000|2022-03-31 16:50:00|8433.4|8432.5|8435.8|8434.3|8435.8|8434.6|8433.2|8431.9|287
1648745700000|2022-03-31 16:55:00|8435.6|8434.7|8435|8434.1|8436.4|8435.5|8434.4|8433|311
1648746000000|2022-03-31 17:00:00|8434.9|8434|8434.1|8433.2|8436.5|8435.6|8433.8|8432.6|348
1648746300000|2022-03-31 17:05:00|8434|8433.1|8434.7|8433.8|8436|8434.9|8433.5|8432.6|350
1648746600000|2022-03-31 17:10:00|8434.9|8434|8434.5|8433.6|8436|8434.9|8434|8433|238
1648746900000|2022-03-31 17:15:00|8434.6|8433.7|8435.8|8434.9|8436.5|8435.6|8434.2|8433.3|389
1648747200000|2022-03-31 17:20:00|8435.9|8435|8434.6|8433.7|8436.4|8435.3|8434.3|8433.4|306
1648747500000|2022-03-31 17:25:00|8434.5|8433.6|8435.1|8434.2|8435.8|8434.9|8433.8|8432.8|328
1648747800000|2022-03-31 17:30:00|8435.2|8434.3|8437.7|8436.8|8438|8436.9|8434.7|8433.8|324
1648748100000|2022-03-31 17:35:00|8437.6|8436.7|8437.5|8436.6|8438|8437.1|8437|8436|235
1648748400000|2022-03-31 17:40:00|8437.4|8436.5|8435.1|8434.2|8437.7|8436.8|8435.1|8434.2|211
1648748700000|2022-03-31 17:45:00|8435.2|8434.3|8434.7|8433.8|8435.3|8434.4|8433.8|8432.9|212
1648749000000|2022-03-31 17:50:00|8434.5|8433.6|8432.6|8431.7|8435.6|8434.5|8432.1|8431.2|289
1648749300000|2022-03-31 17:55:00|8432.7|8431.8|8431.8|8430.9|8433.1|8432.2|8431.5|8430.5|289
1648749600000|2022-03-31 18:00:00|8431.9|8431|8429.8|8428.9|8431.9|8431|8429.5|8428.6|321
1648749900000|2022-03-31 18:05:00|8429.7|8428.8|8430.2|8429.3|8430.8|8429.9|8428.8|8427.9|249
1648750200000|2022-03-31 18:10:00|8430.1|8429.2|8428|8427.1|8430.5|8429.6|8427.2|8426.3|339
1648750500000|2022-03-31 18:15:00|8427.9|8427|8427.3|8426.4|8428.7|8427.7|8427.2|8426.3|283
1648750800000|2022-03-31 18:20:00|8427.4|8426.5|8427.3|8425.8|8428.4|8427.2|8426.4|8425.4|275
1648751100000|2022-03-31 18:25:00|8427.2|8425.7|8427.2|8425.7|8427.4|8426.3|8425.8|8424.8|321
1648751400000|2022-03-31 18:30:00|8427.3|8425.8|8427.7|8426.8|8428.7|8427.6|8426.9|8425.6|367
1648751700000|2022-03-31 18:35:00|8427.4|8426.5|8426.4|8425.5|8428.3|8427.3|8426.3|8425.4|222
1648752000000|2022-03-31 18:40:00|8426.3|8425.4|8426.8|8425.9|8428|8426.8|8426.3|8425.4|202
1648752300000|2022-03-31 18:45:00|8426.9|8426|8427.9|8427|8428.7|8427.5|8426.8|8425.9|239
1648752600000|2022-03-31 18:50:00|8427.8|8426.9|8428.3|8427.4|8429.3|8428.2|8427.3|8426.4|284
1648752900000|2022-03-31 18:55:00|8428.2|8427.3|8428.4|8427.5|8428.5|8427.6|8426.8|8425.8|392
1648753200000|2022-03-31 19:00:00|8428.3|8427.4|8427.7|8426.8|8429.1|8428.2|8426.5|8425.6|304
1648753500000|2022-03-31 19:05:00|8427.6|8426.7|8423.9|8423|8428.3|8427.4|8423.8|8422.9|342
1648753800000|2022-03-31 19:10:00|8423.8|8422.9|8422|8421.1|8424.5|8423.3|8422|8421.1|241
1648754100000|2022-03-31 19:15:00|8422.1|8421.2|8420.7|8419.8|8422.6|8421.3|8420.2|8419.1|352
1648754400000|2022-03-31 19:20:00|8421|8419.5|8421.2|8420.3|8422.1|8421|8420.5|8419.3|243
1648754700000|2022-03-31 19:25:00|8421.1|8420.2|8422.4|8421.5|8422.9|8421.9|8420.7|8419.7|302
1648755000000|2022-03-31 19:30:00|8422.3|8421.4|8424.1|8423.2|8424.2|8423.3|8422.2|8421.3|313
1648755300000|2022-03-31 19:35:00|8424.2|8423.3|8423.7|8422.2|8424.3|8423.3|8423|8421.9|301
1648755600000|2022-03-31 19:40:00|8423.8|8422.3|8422.5|8421.6|8424|8423.1|8422.2|8421.3|334
1648755900000|2022-03-31 19:45:00|8422.4|8421.5|8423.1|8422.2|8425.2|8424|8422.3|8421.4|321
1648756200000|2022-03-31 19:50:00|8423|8422.1|8424|8423.1|8424.7|8423.8|8422.3|8421.4|368
1648756500000|2022-03-31 19:55:00|8424.2|8423.3|8422.6|8421.7|8424.6|8423.7|8422|8421|585
1648756800000|2022-03-31 20:00:00|8422.7|8421.8|8423.6|8422.1|8425|8423.8|8420.7|8419.6|428
1648757100000|2022-03-31 20:05:00|8423.5|8422|8423.2|8421.7|8424.2|8423|8422.2|8421.1|253
1648757400000|2022-03-31 20:10:00|8423.3|8421.8|8423|8421.5|8423.9|8422.4|8422|8420.9|369
1648757700000|2022-03-31 20:15:00|8422.9|8421.4|8423.1|8421.6|8423.9|8422.7|8422.4|8421.2|211
1648758000000|2022-03-31 20:20:00|8422.9|8421.4|8422.7|8421.2|8423|8421.9|8421.1|8419.8|201
1648758300000|2022-03-31 20:25:00|8422.6|8421.1|8421.3|8419.8|8423.1|8422|8420.8|8419.6|212
1648758600000|2022-03-31 20:30:00|8421.4|8419.9|8420.5|8419.6|8421.5|8420.1|8420.2|8419|149
1648758900000|2022-03-31 20:35:00|8420.7|8419.8|8420.8|8419.3|8421.6|8420.2|8420.2|8419|161
1648759200000|2022-03-31 20:40:00|8420.9|8419.4|8421.3|8419.8|8421.7|8420.6|8420.5|8419.3|134
1648759500000|2022-03-31 20:45:00|8421.4|8419.9|8420.6|8419.1|8421.8|8420.7|8420.4|8418.9|161
1648759800000|2022-03-31 20:50:00|8420.7|8419.2|8421.8|8420.3|8423|8420.8|8420.5|8419|260
1648760100000|2022-03-31 20:55:00|8421.7|8420.2|8427.1|8419.7|8427.5|8420.5|8419.9|8413.5|657
1648760400000|2022-03-31 21:00:00|8429.3|8418.3|8429.4|8418.4|8430.9|8419.9|8427.3|8417.1|55
1648760700000|2022-03-31 21:05:00|8426.7|8415.7|8427.3|8416.3|8428.4|8417.4|8425.1|8414.1|143
1648761000000|2022-03-31 21:10:00|8428.3|8417.3|8427.6|8416.6|8428.3|8417.3|8426.2|8415.2|1199
1648761300000|2022-03-31 21:15:00|8427.4|8416.4|8427.6|8416.6|8428.4|8417.4|8421.1|8410.1|1241
1648761600000|2022-03-31 21:20:00|8427.3|8416.3|8428.8|8417.8|8429.4|8418.4|8426.9|8415.9|1057
1648761900000|2022-03-31 21:25:00|8428.9|8417.9|8429.8|8418.8|8430.7|8419.7|8426.5|8415.5|953
1648762200000|2022-03-31 21:30:00|8430|8419|8426.1|8420.2|8430.7|8420.4|8425.6|8417.6|824
1648762500000|2022-03-31 21:35:00|8425.5|8420.3|8427.6|8418.3|8428.3|8420.6|8425.2|8417.3|815
1648762800000|2022-03-31 21:40:00|8427.2|8419|8428.4|8418.2|8429.6|8420.5|8425.7|8417|282
1648763100000|2022-03-31 21:45:00|8427.3|8418.3|8425.8|8420.1|8428|8420.3|8425.3|8417|406
1648763400000|2022-03-31 21:50:00|8425.6|8420.2|8427.8|8418.9|8429.2|8420.6|8425.5|8417.3|635
1648763700000|2022-03-31 21:55:00|8428.8|8417.8|8429|8418.6|8429.2|8420.7|8426.2|8417.6|309
1648764000000|2022-03-31 22:00:00|8429.1|8418.5|8424.9|8419.7|8429.7|8420.5|8421.2|8414.1|1234
1648764300000|2022-03-31 22:05:00|8424.8|8419.6|8423.4|8419.9|8427.4|8421|8423|8417.1|1260
1648764600000|2022-03-31 22:10:00|8423.6|8419.8|8423|8418.9|8424.6|8421.1|8421.6|8417.7|1139
1648764900000|2022-03-31 22:15:00|8422.9|8419.1|8422.9|8419.9|8423.8|8421.1|8421.5|8418.5|825
1648765200000|2022-03-31 22:20:00|8423|8420|8421.4|8419.1|8424.4|8421.9|8420.5|8418.6|707
1648765500000|2022-03-31 22:25:00|8421|8419|8421.3|8419|8423.5|8421.2|8420.7|8418.6|598
1648765800000|2022-03-31 22:30:00|8420.9|8419.1|8423.6|8422.1|8424.3|8422.2|8420.9|8418.9|564
1648766100000|2022-03-31 22:35:00|8424|8421.6|8423.6|8420.9|8425.2|8423.2|8422.4|8420.4|596
1648766400000|2022-03-31 22:40:00|8423.1|8421.6|8423.1|8420.8|8424.3|8422.4|8422.5|8420.6|307
1648766700000|2022-03-31 22:45:00|8422.7|8421.2|8423.8|8422.3|8424.9|8422.7|8422.3|8420.4|469
1648767000000|2022-03-31 22:50:00|8423.7|8422.2|8423.1|8421.6|8425.5|8423.1|8422.6|8420.7|502
1648767300000|2022-03-31 22:55:00|8423|8421.5|8423.5|8422|8424.6|8422.2|8422.4|8420.5|359
1648767600000|2022-03-31 23:00:00|8424.3|8421.4|8422.3|8420.8|8424.3|8422.2|8422|8420|568
1648767900000|2022-03-31 23:05:00|8422.9|8420.3|8423.1|8420.7|8423.2|8421.2|8421.7|8419.7|282
1648768200000|2022-03-31 23:10:00|8422.7|8421.2|8422.8|8421.3|8423.2|8421.4|8421.7|8419.8|360
1648768500000|2022-03-31 23:15:00|8422.7|8421.2|8422.9|8421.4|8423.8|8422.3|8422.5|8421|245
1648768800000|2022-03-31 23:20:00|8423|8421.5|8423.6|8422.1|8423.9|8422.6|8422.6|8421.1|157
1648769100000|2022-03-31 23:25:00|8423.5|8422|8423.2|8421.7|8424.5|8423|8423.1|8421.6|178
1648769400000|2022-03-31 23:30:00|8423.3|8421.8|8421.7|8420.2|8423.5|8422|8421.6|8420.1|221
1648769700000|2022-03-31 23:35:00|8421.9|8420.4|8422.4|8420.9|8422.9|8421.4|8421.5|8420|161
1648770000000|2022-03-31 23:40:00|8422.3|8420.8|8422.3|8420.8|8422.4|8420.9|8421.9|8420.4|94
1648770300000|2022-03-31 23:45:00|8422.4|8420.9|8422.6|8421.1|8422.9|8421.4|8421.7|8420.4|224
1648770600000|2022-03-31 23:50:00|8422.7|8421.2|8423|8421.5|8423.4|8421.9|8422.2|8420.7|281
1648770900000|2022-03-31 23:55:00|8423.1|8421.6|8424|8422.5|8424.1|8422.7|8422.4|8421|214
1648771200000|2022-04-01 00:00:00|8424.1|8422.6|8422.7|8421.8|8424.6|8423.6|8422.5|8421.1|476
1648771500000|2022-04-01 00:05:00|8422.9|8421.4|8422|8420.5|8423.4|8422.1|8421.3|8420.2|367
1648771800000|2022-04-01 00:10:00|8422.1|8420.6|8422.1|8420.6|8422.3|8421|8420.9|8419.6|442
1648772100000|2022-04-01 00:15:00|8422.2|8420.7|8421.5|8420.6|8422.5|8421.2|8420.3|8419.2|324
1648772400000|2022-04-01 00:20:00|8421.4|8420.5|8421.7|8420.2|8421.9|8420.8|8420.8|8419.7|223
1648772700000|2022-04-01 00:25:00|8421.8|8420.3|8421.4|8420.5|8421.9|8420.7|8420.7|8419.4|287
1648773000000|2022-04-01 00:30:00|8421.5|8420.6|8421.9|8420.4|8423.2|8421.7|8421.2|8420.2|276
1648773300000|2022-04-01 00:35:00|8422|8420.5|8422.6|8421.1|8423.5|8422.2|8421.4|8420.2|287
1648773600000|2022-04-01 00:40:00|8422.7|8421.2|8424|8422.5|8424.3|8422.8|8422.5|8421|266
1648773900000|2022-04-01 00:45:00|8424.1|8422.6|8424.1|8423.2|8424.7|8423.4|8423.5|8422|304
1648774200000|2022-04-01 00:50:00|8424.2|8423.3|8423.8|8422.3|8425.8|8424.6|8423.5|8422|482
1648774500000|2022-04-01 00:55:00|8423.7|8422.2|8425.1|8423.6|8425.6|8424.3|8423.7|8422.2|377
1648774800000|2022-04-01 01:00:00|8425.2|8423.7|8425.1|8423.6|8425.4|8424|8424|8422.9|291
1648775100000|2022-04-01 01:05:00|8425.2|8423.7|8425.4|8423.9|8426.7|8425.2|8425.1|8423.6|244
1648775400000|2022-04-01 01:10:00|8425.5|8424|8425.7|8424.2|8426.1|8424.6|8425.2|8423.7|127
1648775700000|2022-04-01 01:15:00|8425.8|8424.3|8427.1|8425.6|8427.2|8426|8425.5|8424.2|207
1648776000000|2022-04-01 01:20:00|8427.2|8425.7|8427.2|8425.7|8427.4|8426.3|8426.4|8424.9|206
1648776300000|2022-04-01 01:25:00|8427.1|8425.6|8427.7|8426.2|8428.2|8426.7|8426.9|8425.4|235
1648776600000|2022-04-01 01:30:00|8427.8|8426.3|8427.9|8426.4|8428.3|8426.8|8427.5|8426|279
1648776900000|2022-04-01 01:35:00|8428|8426.5|8427.9|8426.4|8428.1|8426.8|8427.3|8425.9|212
1648777200000|2022-04-01 01:40:00|8428|8426.5|8427.4|8425.9|8428.2|8426.8|8427|8425.7|238
1648777500000|2022-04-01 01:45:00|8427.5|8426|8430.3|8428.8|8431.2|8429.5|8426.9|8425.5|284
1648777800000|2022-04-01 01:50:00|8430.4|8428.9|8428.9|8428|8430.5|8429.1|8428.4|8427.3|367
1648778100000|2022-04-01 01:55:00|8429|8428.1|8429.7|8428.2|8430.2|8428.9|8428.3|8427.2|426
1648778400000|2022-04-01 02:00:00|8429.6|8428.1|8429.6|8428.1|8430|8428.6|8427.9|8426.6|309
1648778700000|2022-04-01 02:05:00|8429.7|8428.2|8428.9|8427.4|8430.3|8429.1|8428.5|8427.2|234
1648779000000|2022-04-01 02:10:00|8428.8|8427.3|8428.5|8427|8428.9|8427.6|8427|8425.8|199
1648779300000|2022-04-01 02:15:00|8428.6|8427.1|8428.3|8426.8|8430|8428.7|8428|8426.8|283
1648779600000|2022-04-01 02:20:00|8428.4|8426.9|8429|8428.1|8429.2|8428.1|8427.8|8426.6|185
1648779900000|2022-04-01 02:25:00|8428.8|8427.9|8428.2|8427.3|8429|8427.9|8427.8|8426.3|229
1648780200000|2022-04-01 02:30:00|8428.3|8427.4|8429.7|8428.2|8430|8428.6|8428.1|8427.1|227
1648780500000|2022-04-01 02:35:00|8429.8|8428.3|8429.2|8428.3|8429.8|8428.4|8428.7|8427.6|218
1648780800000|2022-04-01 02:40:00|8429.3|8428.4|8431.7|8430.8|8432.1|8431.2|8429.2|8428.3|307
1648781100000|2022-04-01 02:45:00|8431.8|8430.9|8433.1|8431.6|8433.1|8431.9|8431.5|8430.2|208
1648781400000|2022-04-01 02:50:00|8433|8431.5|8430|8429.1|8433|8432|8430|8429|311
1648781700000|2022-04-01 02:55:00|8430.1|8429.2|8431.1|8430.2|8431.6|8430.6|8430.1|8429.2|296
1648782000000|2022-04-01 03:00:00|8431|8430.1|8430.5|8429.6|8431.5|8430.2|8429.8|8428.5|330
1648782300000|2022-04-01 03:05:00|8430.4|8429.5|8431.4|8429.9|8431.9|8430.4|8429.6|8428.3|310
1648782600000|2022-04-01 03:10:00|8431.3|8429.8|8430.5|8429|8431.6|8430.7|8429.9|8428.9|286
1648782900000|2022-04-01 03:15:00|8430.6|8429.1|8431.1|8429.6|8431.5|8430.5|8430.1|8429|232
1648783200000|2022-04-01 03:20:00|8430.8|8429.9|8430.2|8428.7|8431.4|8430.2|8429.8|8428.6|187
1648783500000|2022-04-01 03:25:00|8430.3|8428.8|8429.2|8428.3|8431.4|8430.2|8429|8427.7|158
1648783800000|2022-04-01 03:30:00|8429.1|8428.2|8427.1|8425.6|8429.4|8428.2|8426.7|8425.4|217
1648784100000|2022-04-01 03:35:00|8427.2|8425.7|8426.8|8425.3|8427.6|8426.3|8426.3|8425|238
1648784400000|2022-04-01 03:40:00|8426.7|8425.2|8425.7|8424.2|8426.7|8425.5|8425.2|8423.8|150
1648784700000|2022-04-01 03:45:00|8425.6|8424.1|8426.9|8426|8426.9|8426|8425|8423.7|217
1648785000000|2022-04-01 03:50:00|8426.8|8425.9|8426.8|8425.9|8427.5|8426.6|8426.5|8425.3|274
1648785300000|2022-04-01 03:55:00|8426.7|8425.8|8425.2|8424.3|8427|8425.8|8424.7|8423.4|202
1648785600000|2022-04-01 04:00:00|8425|8424.1|8426.9|8425.4|8427.2|8425.8|8424.4|8423.4|301
1648785900000|2022-04-01 04:05:00|8427|8425.5|8426|8425.1|8427.2|8425.9|8425.9|8424.7|190
1648786200000|2022-04-01 04:10:00|8426.1|8425.2|8426.9|8426|8427.2|8426.1|8426|8424.8|190
1648786500000|2022-04-01 04:15:00|8427|8426.1|8426.3|8424.8|8427.3|8426.1|8425.9|8424.7|178
1648786800000|2022-04-01 04:20:00|8426.2|8424.7|8425.4|8424.5|8426.2|8425|8424.8|8423.8|158
1648787100000|2022-04-01 04:25:00|8425.3|8424.4|8426.1|8424.6|8426.6|8425.5|8425.2|8424|118
1648787400000|2022-04-01 04:30:00|8426.2|8424.7|8426.1|8425.2|8426.5|8425.4|8425.7|8424.4|124
1648787700000|2022-04-01 04:35:00|8426.2|8425.3|8426.8|8425.9|8427.3|8426.4|8425.6|8424.7|147
1648788000000|2022-04-01 04:40:00|8426.9|8426|8427.3|8426.4|8427.7|8426.4|8426.7|8425.7|161
1648788300000|2022-04-01 04:45:00|8427.4|8426.5|8427.2|8426.3|8428.1|8426.9|8427|8425.9|143
1648788600000|2022-04-01 04:50:00|8427.3|8426.4|8427.1|8425.6|8427.7|8426.8|8426.9|8425.6|132
1648788900000|2022-04-01 04:55:00|8427.2|8425.7|8426.3|8425.4|8427.9|8426.8|8426.2|8425|244
1648789200000|2022-04-01 05:00:00|8426.7|8425.2|8427.4|8426.5|8427.7|8426.8|8426.4|8425.1|179
1648789500000|2022-04-01 05:05:00|8427.5|8426.6|8428.5|8427|8428.6|8427.4|8427.4|8426.2|165
1648789800000|2022-04-01 05:10:00|8428.4|8426.9|8428.5|8427|8428.7|8427.2|8427.3|8426.2|180
1648790100000|2022-04-01 05:15:00|8428.3|8427.4|8427.7|8426.2|8428.7|8427.5|8427.3|8426|137
1648790400000|2022-04-01 05:20:00|8427.8|8426.3|8427.7|8426.2|8428.1|8426.8|8427.2|8426.1|174
1648790700000|2022-04-01 05:25:00|8427.6|8426.1|8427.2|8425.7|8428|8426.9|8426.7|8425.4|196
1648791000000|2022-04-01 05:30:00|8427.3|8425.8|8427.5|8426.6|8428.1|8426.9|8426.5|8425.1|258
1648791300000|2022-04-01 05:35:00|8427.4|8426.5|8426.6|8425.1|8427.9|8426.8|8425.8|8424.5|217
1648791600000|2022-04-01 05:40:00|8426.3|8425.4|8428.4|8426.9|8429|8427.6|8426.2|8425|287
1648791900000|2022-04-01 05:45:00|8428.5|8427|8427.5|8426.6|8429|8427.5|8426.7|8425.4|181
1648792200000|2022-04-01 05:50:00|8427.3|8426.4|8429.3|8427.8|8430.1|8428.9|8427.3|8426.3|189
1648792500000|2022-04-01 05:55:00|8429.2|8427.7|8428.1|8426.6|8429.4|8428.5|8427.1|8426.2|278
1648792800000|2022-04-01 06:00:00|8428.4|8426.9|8425.2|8424.3|8429.4|8428.2|8425.1|8424|471
1648793100000|2022-04-01 06:05:00|8425.5|8424|8422.4|8420.9|8427.4|8426.3|8422.1|8420.7|598
1648793400000|2022-04-01 06:10:00|8422.5|8421|8423.1|8421.6|8425.9|8424.6|8422|8420.8|564
1648793700000|2022-04-01 06:15:00|8422.9|8422|8425|8423.5|8427.1|8426.1|8422.3|8421.2|492
1648794000000|2022-04-01 06:20:00|8424.8|8423.9|8422.4|8421.5|8425|8423.9|8421.1|8420|405
1648794300000|2022-04-01 06:25:00|8422.8|8421.3|8422.6|8421.7|8423.8|8422.6|8421.1|8419.7|337
1648794600000|2022-04-01 06:30:00|8422.7|8421.8|8422.9|8422|8423.2|8422|8420.6|8419.3|337
1648794900000|2022-04-01 06:35:00|8423|8422.1|8424.8|8423.3|8425.3|8424.3|8421.6|8420.7|466
1648795200000|2022-04-01 06:40:00|8424.9|8423.4|8426|8425.1|8426.1|8425.2|8422.9|8422|440
1648795500000|2022-04-01 06:45:00|8425.9|8425|8425.9|8425|8426.3|8425.2|8424.2|8423|375
1648795800000|2022-04-01 06:50:00|8426.1|8425.2|8427.2|8426.3|8427.5|8426.5|8425.4|8424.2|313
1648796100000|2022-04-01 06:55:00|8427.4|8425.9|8439.3|8437.8|8439.8|8438.3|8427.3|8425.9|946
1648796400000|2022-04-01 07:00:00|8438.8|8437.3|8437.2|8436.3|8441.7|8440.5|8436.8|8435.8|862
1648796700000|2022-04-01 07:05:00|8437.3|8436.4|8434.1|8433.2|8438.3|8437.1|8433.7|8432.8|659
1648797000000|2022-04-01 07:10:00|8434.2|8433.3|8432.2|8430.7|8435.3|8433.9|8432.1|8430.6|540
1648797300000|2022-04-01 07:15:00|8432.3|8430.8|8429.9|8429|8432.9|8431.6|8428.6|8427.7|580
1648797600000|2022-04-01 07:20:00|8430.4|8428.9|8425.5|8424|8433.7|8432.5|8425.4|8423.9|722
1648797900000|2022-04-01 07:25:00|8425.3|8423.8|8421.2|8420.3|8427|8425.8|8419.2|8417.9|819
1648798200000|2022-04-01 07:30:00|8421.5|8420|8426.4|8425.5|8427.9|8426.9|8421.1|8419.9|745
1648798500000|2022-04-01 07:35:00|8426.7|8425.2|8423.3|8422.4|8426.8|8425.5|8422.8|8421.6|581
1648798800000|2022-04-01 07:40:00|8423.1|8422.2|8421.9|8420.4|8424.6|8423.5|8421.6|8420.4|594
1648799100000|2022-04-01 07:45:00|8422|8420.5|8426.6|8425.1|8426.6|8425.3|8421.2|8420|655
1648799400000|2022-04-01 07:50:00|8426.8|8425.3|8429|8427.5|8429.4|8428.2|8426.7|8425.2|688
1648799700000|2022-04-01 07:55:00|8429.1|8427.6|8422.8|8421.3|8429.2|8428.3|8421.9|8420.8|614
1648800000000|2022-04-01 08:00:00|8423|8421.5|8427|8425.5|8427.5|8426.3|8422.8|8421.4|795
1648800300000|2022-04-01 08:05:00|8426.9|8425.4|8429.7|8428.2|8429.8|8428.6|8426.6|8425.4|565
1648800600000|2022-04-01 08:10:00|8429.8|8428.3|8434.6|8433.1|8434.7|8433.5|8429.6|8428.3|465
1648800900000|2022-04-01 08:15:00|8434.7|8433.2|8433.9|8432.4|8435.8|8434.4|8430.2|8428.9|718
1648801200000|2022-04-01 08:20:00|8433.8|8432.3|8437.3|8436.4|8438.6|8437.5|8433.6|8432.2|662
1648801500000|2022-04-01 08:25:00|8437.4|8436.5|8435.7|8434.2|8437.4|8436.5|8435.3|8433.8|479
1648801800000|2022-04-01 08:30:00|8435.6|8434.1|8432.8|8431.3|8435.6|8434.1|8431.4|8430.2|449
1648802100000|2022-04-01 08:35:00|8432.5|8431.6|8430.7|8429.2|8432.9|8431.6|8429.1|8427.9|665
1648802400000|2022-04-01 08:40:00|8430.8|8429.3|8432.3|8430.8|8432.9|8432|8428.3|8427.3|463
1648802700000|2022-04-01 08:45:00|8432.2|8430.7|8434.6|8433.7|8437.3|8435.9|8431.4|8430.1|563
1648803000000|2022-04-01 08:50:00|8434.5|8433.6|8429.1|8427.6|8435.6|8434.1|8428.8|8427.6|428
1648803300000|2022-04-01 08:55:00|8429|8427.5|8425.5|8424|8429.4|8428.4|8422.3|8420.8|543
1648803600000|2022-04-01 09:00:00|8425.2|8423.7|8420.9|8420|8425.3|8423.8|8419.7|8418.3|640
1648803900000|2022-04-01 09:05:00|8420.8|8419.9|8423.1|8422.2|8423.5|8422.4|8420.5|8419|580
1648804200000|2022-04-01 09:10:00|8423.4|8421.9|8421|8420.1|8423.7|8422.6|8420.6|8419.5|396
1648804500000|2022-04-01 09:15:00|8420.9|8420|8420.9|8420|8422.4|8421.2|8419.9|8418.7|432
1648804800000|2022-04-01 09:20:00|8421|8420.1|8420.8|8419.3|8424.1|8422.6|8416.9|8415.9|920
1648805100000|2022-04-01 09:25:00|8420.9|8419.4|8424.4|8422.9|8425.2|8423.8|8420.3|8419.1|678
1648805400000|2022-04-01 09:30:00|8424.3|8422.8|8419.6|8418.1|8424.6|8423.3|8419.1|8417.7|641
1648805700000|2022-04-01 09:35:00|8419.5|8418|8413.8|8412.3|8419.9|8418.8|8413.1|8411.6|659
1648806000000|2022-04-01 09:40:00|8413.9|8412.4|8415.7|8414.8|8415.7|8414.8|8412.2|8410.7|630
1648806300000|2022-04-01 09:45:00|8415.6|8414.7|8416.8|8415.3|8417.6|8416.5|8414.3|8413.1|507
1648806600000|2022-04-01 09:50:00|8416.7|8415.2|8416.6|8415.1|8417.8|8416.5|8415.8|8414.4|427
1648806900000|2022-04-01 09:55:00|8416.5|8415|8422.6|8421.1|8422.6|8421.3|8416.5|8415|502
1648807200000|2022-04-01 10:00:00|8422.3|8421.4|8416.6|8415.1|8422.5|8421.5|8416|8414.6|478
1648807500000|2022-04-01 10:05:00|8416.3|8415.4|8417.2|8415.7|8417.6|8416.5|8415.1|8413.9|435
1648807800000|2022-04-01 10:10:00|8417.1|8415.6|8415.5|8414|8417.2|8416.1|8414.5|8413.2|395
1648808100000|2022-04-01 10:15:00|8415.6|8414.1|8415.4|8414.5|8417.1|8415.9|8414.9|8413.8|350
1648808400000|2022-04-01 10:20:00|8415.3|8414.4|8417.7|8416.8|8418.7|8417.6|8415.2|8414.1|243
1648808700000|2022-04-01 10:25:00|8417.6|8416.7|8418.2|8417.3|8419.4|8418.5|8416.8|8415.5|365
1648809000000|2022-04-01 10:30:00|8418.3|8417.4|8418.1|8416.6|8418.9|8417.8|8415.1|8414|451
1648809300000|2022-04-01 10:35:00|8418|8416.5|8414.9|8413.4|8418.2|8417|8414.3|8412.9|408
1648809600000|2022-04-01 10:40:00|8414.8|8413.3|8414.8|8413.9|8415.3|8414.3|8412.7|8411.5|333
1648809900000|2022-04-01 10:45:00|8415|8413.5|8416.2|8414.7|8417.2|8416.2|8414.2|8413|424
1648810200000|2022-04-01 10:50:00|8416.1|8414.6|8417.5|8416.6|8418.9|8417.7|8416.1|8414.6|381
1648810500000|2022-04-01 10:55:00|8417.6|8416.7|8422.5|8421|8422.5|8421.1|8414.9|8413.7|786
1648810800000|2022-04-01 11:00:00|8422.2|8421.3|8420.9|8420|8423.6|8422.4|8419|8417.5|648
1648811100000|2022-04-01 11:05:00|8421.2|8419.7|8418.7|8417.8|8421.6|8420.3|8418.7|8417.8|419
1648811400000|2022-04-01 11:10:00|8418.8|8417.9|8418.8|8417.3|8420.1|8419|8417.6|8416.5|479
1648811700000|2022-04-01 11:15:00|8418.9|8417.4|8417.8|8416.9|8419.8|8418.6|8417.7|8416.5|457
1648812000000|2022-04-01 11:20:00|8417.7|8416.8|8418.6|8417.1|8419.8|8418.6|8417.5|8416.4|326
1648812300000|2022-04-01 11:25:00|8418.7|8417.2|8415.1|8414.2|8418.8|8417.8|8414.9|8414|268
1648812600000|2022-04-01 11:30:00|8415|8414.1|8414.9|8414|8416.3|8415.1|8413.5|8412.5|321
1648812900000|2022-04-01 11:35:00|8415|8414.1|8412.7|8411.8|8416.2|8415|8412.2|8411.3|378
1648813200000|2022-04-01 11:40:00|8412.8|8411.9|8409.8|8408.9|8413.4|8412.5|8409.7|8408.8|427
1648813500000|2022-04-01 11:45:00|8409.9|8409|8411.8|8410.9|8412|8410.9|8408.6|8407.3|516
1648813800000|2022-04-01 11:50:00|8411.9|8411|8414.3|8413.4|8416.6|8415.1|8411.2|8410|459
1648814100000|2022-04-01 11:55:00|8414.6|8413.1|8414.6|8413.7|8416.2|8415.3|8413.6|8412.5|513
1648814400000|2022-04-01 12:00:00|8414.7|8413.8|8414.8|8413.3|8416.8|8415.6|8412.7|8411.8|513
1648814700000|2022-04-01 12:05:00|8415|8413.5|8415.3|8413.8|8416.6|8415.6|8414.4|8413.3|390
1648815000000|2022-04-01 12:10:00|8415.2|8413.7|8415.3|8413.8|8417.5|8416.6|8414.7|8413.5|328
1648815300000|2022-04-01 12:15:00|8415.1|8414.2|8415.9|8414.4|8416.4|8415.5|8413.9|8412.8|339
1648815600000|2022-04-01 12:20:00|8416.2|8414.7|8415.6|8414.1|8417.7|8416.5|8413.4|8411.9|463
1648815900000|2022-04-01 12:25:00|8415.7|8414.2|8426|8418.8|8428.5|8422|8415|8413.7|919
1648816200000|2022-04-01 12:30:00|8426.2|8418.9|8424.2|8423.3|8428.3|8423.3|8417.9|8415.6|1225
1648816500000|2022-04-01 12:35:00|8424.6|8423.1|8428.7|8427.8|8430.3|8429.4|8423.5|8422.3|1005
1648816800000|2022-04-01 12:40:00|8428.6|8427.7|8430.2|8428.7|8431.3|8430.1|8426.9|8425.7|687
1648817100000|2022-04-01 12:45:00|8430.3|8428.8|8429.5|8428|8430.4|8429.2|8426.4|8425.2|640
1648817400000|2022-04-01 12:50:00|8429.4|8427.9|8425.1|8424.2|8430.8|8429.9|8424.2|8423.1|644
1648817700000|2022-04-01 12:55:00|8425.2|8424.3|8423.2|8422.3|8427.1|8426|8422.6|8421.4|671
1648818000000|2022-04-01 13:00:00|8423.3|8422.4|8427.4|8426.5|8428.1|8427.2|8422.5|8421.5|651
1648818300000|2022-04-01 13:05:00|8427.3|8426.4|8424.9|8423.4|8427.9|8427|8424.6|8423.4|606
1648818600000|2022-04-01 13:10:00|8425|8423.5|8424.1|8423.2|8425.9|8424.7|8423.4|8422.4|477
1648818900000|2022-04-01 13:15:00|8424.2|8423.3|8428.2|8427.3|8428.9|8427.6|8423.3|8422.2|509
1648819200000|2022-04-01 13:20:00|8428.3|8427.4|8430.5|8429.6|8431.5|8430.6|8426.8|8425.9|580
1648819500000|2022-04-01 13:25:00|8430.3|8429.4|8432.7|8431.2|8434.1|8432.9|8430.3|8429.4|447
1648819800000|2022-04-01 13:30:00|8432|8431.1|8432.9|8432|8433.2|8432.1|8430.3|8429.2|567
1648820100000|2022-04-01 13:35:00|8432.8|8431.9|8431.8|8430.9|8433.9|8433|8430.3|8429.4|510
1648820400000|2022-04-01 13:40:00|8431.9|8431|8432.8|8431.3|8432.8|8431.6|8429.7|8428.8|491
1648820700000|2022-04-01 13:45:00|8432.7|8431.2|8433.8|8432.9|8434.1|8432.9|8431.9|8430.9|488
1648821000000|2022-04-01 13:50:00|8433.9|8433|8435.3|8434.4|8435.5|8434.6|8432.9|8431.8|416
1648821300000|2022-04-01 13:55:00|8435.4|8434.5|8433.6|8429.4|8435.5|8434.6|8429.9|8426.9|681
1648821600000|2022-04-01 14:00:00|8434|8430.2|8433.1|8431.6|8435.9|8434.5|8430.4|8428.4|1118
1648821900000|2022-04-01 14:05:00|8433|8431.5|8433.2|8432.3|8434.8|8433.6|8430.8|8429.8|575
1648822200000|2022-04-01 14:10:00|8433.3|8432.4|8430.1|8429.2|8433.3|8432.4|8427.8|8426.9|525
1648822500000|2022-04-01 14:15:00|8429.9|8429|8425.7|8424.8|8430.3|8429.3|8425.6|8424.6|474
1648822800000|2022-04-01 14:20:00|8425.6|8424.7|8423.6|8422.7|8425.9|8425|8423.5|8422.6|509
1648823100000|2022-04-01 14:25:00|8423.5|8422.6|8425.2|8424.3|8426.8|8425.9|8423.4|8422.5|506
1648823400000|2022-04-01 14:30:00|8425.3|8424.4|8428.9|8428|8430.6|8429.5|8425.2|8424.3|507
1648823700000|2022-04-01 14:35:00|8429|8428.1|8428.2|8427.3|8429.3|8428.4|8425.5|8424.6|474
1648824000000|2022-04-01 14:40:00|8427.9|8427|8425.5|8424.6|8429.8|8428.8|8424|8423.1|611
1648824300000|2022-04-01 14:45:00|8425.6|8424.7|8423.6|8422.7|8427.8|8426.9|8423.6|8422.3|494
1648824600000|2022-04-01 14:50:00|8423.7|8422.8|8421|8419.5|8427.1|8426.2|8420.5|8419.3|694
1648824900000|2022-04-01 14:55:00|8420.9|8419.4|8420.7|8419.8|8421.4|8420.4|8417.2|8416.3|761
1648825200000|2022-04-01 15:00:00|8420.6|8419.7|8419.9|8419|8424.3|8423.2|8418.3|8417.4|697
1648825500000|2022-04-01 15:05:00|8420|8419.1|8421.2|8419.7|8423.3|8422.4|8419.6|8418.6|570
1648825800000|2022-04-01 15:10:00|8421.3|8419.8|8420.9|8420|8423.8|8422.6|8420.1|8419|440
1648826100000|2022-04-01 15:15:00|8421|8420.1|8418.6|8417.7|8422.4|8421.2|8417.4|8416.4|496
1648826400000|2022-04-01 15:20:00|8418.7|8417.8|8420.9|8420|8421.3|8420.4|8417.1|8416.2|424
1648826700000|2022-04-01 15:25:00|8421|8420.1|8421.1|8420.2|8423.3|8422.2|8420.2|8419.3|535
1648827000000|2022-04-01 15:30:00|8421.2|8420.3|8420.5|8419.6|8422.9|8422|8419.1|8418.2|481
1648827300000|2022-04-01 15:35:00|8420.6|8419.7|8424.7|8423.8|8425.2|8424.2|8420.1|8419|440
1648827600000|2022-04-01 15:40:00|8424.8|8423.9|8422|8421.1|8426.8|8425.7|8421.8|8420.9|445
1648827900000|2022-04-01 15:45:00|8422.1|8421.2|8420.3|8419.4|8422.8|8421.8|8420.3|8419.4|339
1648828200000|2022-04-01 15:50:00|8420.4|8419.5|8420.9|8420|8421.4|8420.5|8419.9|8418.8|296
1648828500000|2022-04-01 15:55:00|8420.8|8419.9|8422.9|8422|8424.1|8423.2|8420.6|8419.7|339
1648828800000|2022-04-01 16:00:00|8423|8422.1|8421.8|8420.9|8423.5|8422.4|8421.5|8420.3|387
1648829100000|2022-04-01 16:05:00|8422.2|8420.7|8422.6|8421.7|8423|8422.1|8421.5|8420.4|309
1648829400000|2022-04-01 16:10:00|8422.5|8421.6|8422.5|8421.6|8423.1|8421.9|8421.8|8420.5|270
1648829700000|2022-04-01 16:15:00|8422.4|8421.5|8423.7|8422.8|8423.7|8422.8|8422.3|8421.2|195
1648830000000|2022-04-01 16:20:00|8423.8|8422.9|8425.2|8424.3|8425.6|8424.7|8423.2|8422.3|327
1648830300000|2022-04-01 16:25:00|8425.4|8424.5|8425.1|8424.2|8426.5|8425.6|8425|8424.1|301
1648830600000|2022-04-01 16:30:00|8425|8424.1|8423.6|8422.7|8425.1|8424.2|8422.7|8421.8|238
1648830900000|2022-04-01 16:35:00|8423.5|8422.6|8426.9|8425.4|8427.1|8426.1|8423.5|8422.4|317
1648831200000|2022-04-01 16:40:00|8427|8425.5|8425.1|8424.2|8427.8|8426.6|8424.5|8423.6|304
1648831500000|2022-04-01 16:45:00|8425.2|8424.3|8425.8|8424.9|8427.6|8426.6|8425.2|8424.1|278
1648831800000|2022-04-01 16:50:00|8425.7|8424.8|8426.1|8425.2|8426.8|8425.6|8425.4|8424.2|258
1648832100000|2022-04-01 16:55:00|8426|8425.1|8425.2|8424.3|8426.5|8425.6|8425.1|8424.2|300
1648832400000|2022-04-01 17:00:00|8425.3|8424.4|8425.8|8424.9|8426.6|8425.7|8424.4|8423.2|372
1648832700000|2022-04-01 17:05:00|8425.7|8424.8|8424.7|8423.8|8426.2|8425.2|8424.3|8423|301
1648833000000|2022-04-01 17:10:00|8424.8|8423.9|8424.6|8423.7|8425.5|8424.6|8424|8423|301
1648833300000|2022-04-01 17:15:00|8425|8423.5|8426.1|8425.2|8426.9|8425.6|8423.8|8422.8|275
1648833600000|2022-04-01 17:20:00|8426.5|8425.6|8428.3|8427.4|8428.7|8427.8|8426.3|8425.1|283
1648833900000|2022-04-01 17:25:00|8428.6|8427.1|8427.2|8426.3|8428.9|8427.7|8425.9|8424.9|299
1648834200000|2022-04-01 17:30:00|8427.5|8426.6|8428.5|8427.6|8428.9|8427.8|8427.1|8426|252
1648834500000|2022-04-01 17:35:00|8428.7|8427.8|8428.4|8426.9|8429|8427.8|8427.6|8426.4|219
1648834800000|2022-04-01 17:40:00|8428.2|8427.3|8429.1|8428.2|8429.4|8428.3|8427.8|8426.6|285
1648835100000|2022-04-01 17:45:00|8429|8428.1|8430.7|8429.8|8431|8429.8|8428.4|8427.3|211
1648835400000|2022-04-01 17:50:00|8430.8|8429.9|8431.9|8431|8432.4|8431.2|8430.6|8429.4|240
1648835700000|2022-04-01 17:55:00|8432|8431.1|8430.7|8429.8|8433|8431.8|8430.6|8429.7|229
1648836000000|2022-04-01 18:00:00|8430.6|8429.7|8430.8|8429.3|8431.6|8430.6|8429.5|8428.5|240
1648836300000|2022-04-01 18:05:00|8430.4|8429.5|8430.5|8429.6|8431.2|8430.3|8429.5|8428.6|240
1648836600000|2022-04-01 18:10:00|8430.4|8429.5|8430.5|8429.6|8431.6|8430.5|8430.2|8429.3|214
1648836900000|2022-04-01 18:15:00|8430.4|8429.5|8429|8428.1|8430.5|8429.6|8427.9|8427|255
1648837200000|2022-04-01 18:20:00|8428.9|8428|8429.2|8428.3|8430.5|8429.4|8428.9|8427.8|220
1648837500000|2022-04-01 18:25:00|8429.3|8428.4|8430.1|8429.2|8430.4|8429.5|8428.6|8427.6|215
1648837800000|2022-04-01 18:30:00|8430|8429.1|8428.4|8427.5|8430.3|8429.2|8428.3|8427.2|166
1648838100000|2022-04-01 18:35:00|8428.7|8427.8|8427.5|8426.6|8429|8428|8427.5|8426.3|187
1648838400000|2022-04-01 18:40:00|8427.6|8426.7|8426.6|8425.7|8427.9|8427|8426.2|8425.2|242
1648838700000|2022-04-01 18:45:00|8426.7|8425.8|8426.5|8425.6|8427.4|8426.4|8425.8|8424.9|185
1648839000000|2022-04-01 18:50:00|8426.6|8425.7|8425.2|8424.3|8427.3|8426.4|8424.4|8423.4|278
1648839300000|2022-04-01 18:55:00|8425.1|8424.2|8423.3|8422.4|8425.2|8424.3|8423.1|8422|284
1648839600000|2022-04-01 19:00:00|8423.6|8422.1|8424.8|8423.3|8425.1|8423.9|8423.1|8421.8|340
1648839900000|2022-04-01 19:05:00|8424.9|8423.4|8424.6|8423.7|8424.9|8423.7|8422.6|8421.5|264
1648840200000|2022-04-01 19:10:00|8424.5|8423.6|8424.6|8423.7|8424.8|8423.8|8423.1|8422|185
1648840500000|2022-04-01 19:15:00|8424.9|8423.4|8423.9|8422.4|8424.9|8423.6|8423.2|8422|224
1648840800000|2022-04-01 19:20:00|8423.7|8422.2|8423.6|8422.7|8424.7|8423.5|8423.4|8422.2|197
1648841100000|2022-04-01 19:25:00|8424|8422.5|8423.2|8422.3|8424.1|8422.7|8422.9|8421.6|151
1648841400000|2022-04-01 19:30:00|8423.1|8422.2|8424.7|8423.8|8425.3|8424.1|8422.9|8421.8|256
1648841700000|2022-04-01 19:35:00|8424.6|8423.7|8424.1|8423.2|8425|8423.8|8423.7|8422.7|221
1648842000000|2022-04-01 19:40:00|8424.2|8423.3|8423.3|8422.4|8424.7|8423.5|8423.2|8422|226
1648842300000|2022-04-01 19:45:00|8423.5|8422|8424|8422.5|8424.8|8423.6|8422.6|8421.3|213
1648842600000|2022-04-01 19:50:00|8423.9|8422.4|8423.8|8422.3|8424.3|8423.1|8423|8421.8|306
1648842900000|2022-04-01 19:55:00|8423.7|8422.2|8425.2|8423.7|8425.4|8424.1|8423.4|8422|258
1648843200000|2022-04-01 20:00:00|8425.1|8423.6|8425.1|8423.6|8426.1|8424.7|8424.4|8423.1|331
1648843500000|2022-04-01 20:05:00|8425|8423.5|8424.4|8422.9|8425.1|8423.6|8423.9|8422.6|179
1648843800000|2022-04-01 20:10:00|8424.3|8422.8|8426.7|8425.2|8427.1|8425.7|8424.1|8422.6|158
1648844100000|2022-04-01 20:15:00|8426.6|8425.1|8429.5|8428|8429.7|8428.2|8426.3|8424.8|224
1648844400000|2022-04-01 20:20:00|8429.4|8427.9|8429.3|8427.8|8429.6|8428.1|8428.7|8427.4|149
1648844700000|2022-04-01 20:25:00|8429.2|8427.7|8428.9|8427.4|8429.4|8427.9|8428.4|8426.9|144
1648845000000|2022-04-01 20:30:00|8429|8427.5|8425.9|8424.4|8429.5|8427.8|8425.6|8424.1|215
1648845300000|2022-04-01 20:35:00|8425.8|8424.3|8427.9|8426.4|8428|8426.5|8424.7|8423.2|249
1648845600000|2022-04-01 20:40:00|8428|8426.5|8426.8|8425.3|8428|8426.5|8426|8424.5|236
1648845900000|2022-04-01 20:45:00|8426.9|8425.4|8424.7|8423.2|8427|8425.5|8424.2|8422.7|414
1648846200000|2022-04-01 20:50:00|8424.8|8423.3|8424.8|8423.3|8429.1|8424|8423.7|8417.7|275
1648846500000|2022-04-01 20:55:00|8424.7|8423.2|8425.7|8424.2|8432.4|8425.2|8423.3|8418|358
1649016000000|2022-04-03 20:00:00|8430.5|8417.5|8430.5|8417.5|8430.5|8417.5|8429.1|8415|3
1649016300000|2022-04-03 20:05:00|8429.1|8415|8431.1|8417.5|8431.1|8417.5|8428.3|8414.2|19
1649016600000|2022-04-03 20:10:00|8428.4|8414.3|8427.9|8413.8|8428.5|8414.4|8427.5|8413.4|8
1649016900000|2022-04-03 20:15:00|8428|8413.9|8427.5|8406.5|8431.1|8417.5|8422.7|8404.3|15
1649017200000|2022-04-03 20:20:00|8422.6|8408.5|8427.5|8406.5|8427.5|8408.5|8422.6|8404.4|11
1649017500000|2022-04-03 20:25:00|8421.9|8407.8|8430.8|8409.8|8430.8|8409.9|8421.9|8405|12
1649017800000|2022-04-03 20:30:00|8423.9|8408.5|8424.1|8410|8430.7|8410|8423.9|8408.5|7
1649018100000|2022-04-03 20:35:00|8425.8|8404.8|8424.9|8403.9|8431.3|8410.3|8424.5|8403.5|39
1649018400000|2022-04-03 20:40:00|8424.6|8403.6|8426.3|8412.2|8430.8|8412.2|8424.1|8403.6|32
1649018700000|2022-04-03 20:45:00|8434.4|8413.4|8434|8413|8439.2|8418.2|8427.2|8412.2|45
1649019000000|2022-04-03 20:50:00|8434.2|8413.2|8429.1|8415|8436.7|8415.8|8427.5|8413.2|6
1649019300000|2022-04-03 20:55:00|8429.3|8415.2|8428.8|8414.7|8436.7|8415.7|8428.8|8410.8|11
1649019600000|2022-04-03 21:00:00|8428.9|8414.5|8429.3|8418.3|8439.6|8422.9|8428.4|8408.3|198
1649019900000|2022-04-03 21:05:00|8429|8418|8427.9|8423.2|8432|8423.3|8425.9|8415.2|142
1649020200000|2022-04-03 21:10:00|8427.5|8417.5|8428|8419.8|8430.5|8421.7|8422.2|8414.2|278
1649020500000|2022-04-03 21:15:00|8428.8|8420.5|8429.1|8418.1|8429.5|8421.6|8424.3|8413.3|282
1649020800000|2022-04-03 21:20:00|8428.4|8417.4|8430.1|8419.1|8431.9|8422|8424.2|8413.2|251
1649021100000|2022-04-03 21:25:00|8430|8419|8429.7|8418.7|8432.3|8422|8423.1|8412.1|288
1649021400000|2022-04-03 21:30:00|8425.4|8414.4|8430.2|8419.2|8431.6|8420.6|8424.1|8413.1|227
1649021700000|2022-04-03 21:35:00|8429|8418|8429.8|8418.8|8432.1|8421.1|8428.4|8417.6|124
1649022000000|2022-04-03 21:40:00|8430.4|8419.4|8429.2|8418.2|8431.3|8420.4|8427.9|8416.9|149
1649022300000|2022-04-03 21:45:00|8429.3|8418.3|8429.1|8418.1|8431|8420|8427.6|8416.8|133
1649022600000|2022-04-03 21:50:00|8428.7|8417.7|8427.8|8419.7|8430.1|8420.2|8427.6|8417.3|152
1649022900000|2022-04-03 21:55:00|8427.7|8418.8|8427.3|8416.3|8430|8420.5|8425.2|8415.6|254
1649023200000|2022-04-03 22:00:00|8427.2|8416.2|8424.3|8418.1|8428|8419.7|8423.4|8415.4|824
1649023500000|2022-04-03 22:05:00|8424|8418.3|8425.7|8419.4|8426.2|8420.9|8422.4|8416.9|496
1649023800000|2022-04-03 22:10:00|8425.8|8419.5|8425.3|8422|8427.8|8422.9|8423.6|8419.1|542
1649024100000|2022-04-03 22:15:00|8425.7|8421.6|8427.8|8422.8|8429.6|8424.1|8424.5|8420.2|537
1649024400000|2022-04-03 22:20:00|8428.1|8422.5|8428.6|8424.9|8430.5|8425.9|8426.6|8421.4|493
1649024700000|2022-04-03 22:25:00|8429|8424.5|8429.5|8425.9|8431.2|8426.7|8427.6|8422.8|377
1649025000000|2022-04-03 22:30:00|8429.6|8425.8|8428.8|8426.1|8429.6|8426.9|8426.6|8422.2|620
1649025300000|2022-04-03 22:35:00|8428.9|8425.9|8428.3|8425.2|8430.5|8427.5|8427.4|8425.1|337
1649025600000|2022-04-03 22:40:00|8428.1|8425.4|8428.6|8426|8429.2|8426|8426.8|8424|310
1649025900000|2022-04-03 22:45:00|8428.5|8426.1|8428.6|8425.6|8429.8|8426.9|8427.4|8424.6|307
1649026200000|2022-04-03 22:50:00|8428.4|8425.7|8428.9|8425.9|8429.2|8426.6|8427|8424.6|338
1649026500000|2022-04-03 22:55:00|8428.7|8425.7|8428.4|8426|8429.6|8426.4|8427.4|8424.5|300
1649026800000|2022-04-03 23:00:00|8428.5|8425.9|8428.3|8426.8|8429.5|8427.4|8427.6|8425.5|289
1649027100000|2022-04-03 23:05:00|8428.2|8426.7|8427.6|8426.1|8428.4|8426.7|8427.5|8426|129
1649027400000|2022-04-03 23:10:00|8427.5|8426|8426.8|8425.3|8428|8426.4|8426.7|8424.8|170
1649027700000|2022-04-03 23:15:00|8426.7|8425.2|8427.2|8425.7|8427.3|8425.8|8426.3|8424.8|187
1649028000000|2022-04-03 23:20:00|8427.3|8425.8|8428.6|8427.1|8428.9|8427.4|8427.2|8425.7|189
1649028300000|2022-04-03 23:25:00|8428.5|8427|8428.8|8427.3|8429.3|8428|8428.4|8426.9|154
1649028600000|2022-04-03 23:30:00|8428.7|8427.2|8427.8|8426.3|8428.9|8427.4|8427.8|8426.3|167
1649028900000|2022-04-03 23:35:00|8427.9|8426.4|8428.9|8427.4|8429.1|8427.6|8427.2|8425.9|230
1649029200000|2022-04-03 23:40:00|8428.8|8427.3|8428.5|8427|8429.1|8427.6|8428.2|8426.9|150
1649029500000|2022-04-03 23:45:00|8428.6|8427.1|8428.1|8426.6|8428.7|8427.4|8427.8|8426.3|171
1649029800000|2022-04-03 23:50:00|8428.2|8426.7|8428.6|8427.1|8429.4|8427.9|8428|8426.5|206
1649030100000|2022-04-03 23:55:00|8428.7|8427.2|8429.5|8428|8429.8|8428.3|8428.3|8426.8|166
1649030400000|2022-04-04 00:00:00|8429.6|8428.1|8430.6|8429.1|8431.1|8429.8|8428.7|8427.8|403
1649030700000|2022-04-04 00:05:00|8430.5|8429|8430.6|8429.1|8431.3|8429.9|8429.7|8428.4|281
1649031000000|2022-04-04 00:10:00|8430.5|8429|8431.2|8429.7|8431.3|8430.3|8430.1|8428.9|260
1649031300000|2022-04-04 00:15:00|8431.1|8429.6|8430.6|8429.1|8431.1|8429.8|8429.8|8428.3|275
1649031600000|2022-04-04 00:20:00|8430.5|8429|8430.2|8428.7|8431|8429.5|8429.7|8428.4|278
1649031900000|2022-04-04 00:25:00|8430.3|8428.8|8430|8428.5|8430.7|8429.5|8429.3|8428.2|197
1649032200000|2022-04-04 00:30:00|8429.9|8428.4|8430|8428.5|8430.1|8428.9|8429.3|8428.1|150
1649032500000|2022-04-04 00:35:00|8430.1|8428.6|8430.9|8429.4|8431.1|8430|8429.7|8428.4|174
1649032800000|2022-04-04 00:40:00|8431|8429.5|8430.6|8429.1|8431.3|8430|8430.2|8428.9|153
1649033100000|2022-04-04 00:45:00|8430.5|8429|8430.8|8429.3|8431.6|8430.6|8430.1|8428.9|255
1649033400000|2022-04-04 00:50:00|8430.7|8429.2|8427.7|8426.2|8430.8|8429.4|8425.7|8424.7|370
1649033700000|2022-04-04 00:55:00|8427.8|8426.3|8427.3|8425.8|8427.8|8426.3|8425.3|8424.1|283
1649034000000|2022-04-04 01:00:00|8427.4|8425.9|8426.4|8424.9|8427.4|8426|8425.7|8424.2|253
1649034300000|2022-04-04 01:05:00|8426.3|8425.4|8427.3|8425.8|8427.7|8426.2|8426.2|8424.9|200
1649034600000|2022-04-04 01:10:00|8427.2|8425.7|8427.9|8426.4|8428|8426.7|8427|8425.5|278
1649034900000|2022-04-04 01:15:00|8427.8|8426.3|8426.6|8425.1|8428.1|8426.9|8426.3|8425|295
1649035200000|2022-04-04 01:20:00|8426.7|8425.2|8426.5|8425|8427|8425.7|8426|8424.7|227
1649035500000|2022-04-04 01:25:00|8426.6|8425.1|8426.8|8425.9|8427.5|8426.4|8425.9|8424.7|246
1649035800000|2022-04-04 01:30:00|8426.7|8425.8|8428.3|8426.8|8428.4|8427|8426.5|8425.3|277
1649036100000|2022-04-04 01:35:00|8428.2|8426.7|8427.8|8426.3|8428.5|8427.2|8426.7|8425.5|280
1649036400000|2022-04-04 01:40:00|8427.6|8426.7|8427.5|8426|8428.7|8427.2|8427|8425.5|192
1649036700000|2022-04-04 01:45:00|8427.4|8425.9|8426|8424.5|8427.5|8426.1|8425.4|8424.1|177
1649037000000|2022-04-04 01:50:00|8425.9|8424.4|8426.3|8424.8|8426.6|8425.3|8425.7|8424.4|141
1649037300000|2022-04-04 01:55:00|8426.2|8424.7|8426.3|8425.4|8427|8425.9|8425.2|8424.1|145
1649037600000|2022-04-04 02:00:00|8426.4|8425.5|8426.9|8426|8427.7|8426.4|8426.2|8424.9|256
1649037900000|2022-04-04 02:05:00|8426.8|8425.9|8427.2|8426.3|8428.4|8426.9|8426.8|8425.9|208
1649038200000|2022-04-04 02:10:00|8427.3|8426.4|8427.2|8426.3|8428.4|8427.1|8427|8425.8|207
1649038500000|2022-04-04 02:15:00|8427.1|8426.2|8428|8426.5|8428|8426.7|8426.7|8425.5|165
1649038800000|2022-04-04 02:20:00|8427.9|8426.4|8428.4|8426.9|8428.7|8427.5|8427.6|8426.4|126
1649039100000|2022-04-04 02:25:00|8428|8427.1|8428.5|8427|8428.9|8427.4|8427.9|8426.7|155
1649039400000|2022-04-04 02:30:00|8428.2|8427.3|8428.1|8427.2|8429.3|8427.9|8427.9|8426.7|145
1649039700000|2022-04-04 02:35:00|8428.2|8427.3|8429.3|8428.4|8429.4|8428.4|8428|8426.8|115
1649040000000|2022-04-04 02:40:00|8429.2|8428.3|8428.3|8426.8|8429.7|8428.5|8428|8426.7|177
1649040300000|2022-04-04 02:45:00|8428.2|8426.7|8428.3|8426.8|8428.4|8427.3|8427.7|8426.6|112
1649040600000|2022-04-04 02:50:00|8428.2|8426.7|8427.7|8426.8|8428.8|8427.5|8427.7|8426.6|165
1649040900000|2022-04-04 02:55:00|8428|8426.5|8425.8|8424.9|8428.1|8426.6|8425.8|8424.6|164
1649041200000|2022-04-04 03:00:00|8425.7|8424.8|8426.7|8425.2|8427.1|8425.8|8425.4|8424.3|234
1649041500000|2022-04-04 03:05:00|8426.8|8425.3|8426.7|8425.8|8427.3|8426|8426.5|8425.2|150
1649041800000|2022-04-04 03:10:00|8427|8425.5|8425.7|8424.2|8427.1|8425.9|8425.4|8424.2|172
1649042100000|2022-04-04 03:15:00|8425.6|8424.1|8425.4|8424.5|8426.2|8424.9|8424.9|8423.6|152
1649042400000|2022-04-04 03:20:00|8425.7|8424.2|8426.5|8425|8426.7|8425.3|8425.2|8424.2|139
1649042700000|2022-04-04 03:25:00|8426.6|8425.1|8426.2|8424.7|8426.6|8425.4|8425.3|8424.1|171
1649043000000|2022-04-04 03:30:00|8426.1|8424.6|8423.9|8423|8426.1|8424.6|8423.8|8422.6|235
1649043300000|2022-04-04 03:35:00|8424|8423.1|8423.7|8422.8|8424.4|8423.5|8423.6|8422.6|133
1649043600000|2022-04-04 03:40:00|8423.6|8422.7|8423.4|8422.5|8423.9|8423|8423.3|8422.2|153
1649043900000|2022-04-04 03:45:00|8423.3|8422.4|8423.2|8422.3|8424|8422.9|8423.1|8422.1|162
1649044200000|2022-04-04 03:50:00|8423.3|8422.4|8424|8422.5|8424|8422.8|8422.8|8421.6|179
1649044500000|2022-04-04 03:55:00|8423.9|8422.4|8424.6|8423.1|8424.9|8423.6|8423.3|8422|251
1649044800000|2022-04-04 04:00:00|8424.7|8423.2|8423.5|8422.6|8424.7|8423.3|8423.4|8422.3|175
1649045100000|2022-04-04 04:05:00|8423.6|8422.7|8424.3|8422.8|8424.4|8423.2|8422.9|8422|260
1649045400000|2022-04-04 04:10:00|8424.2|8422.7|8423.1|8422.2|8424.3|8423.1|8423|8422.1|176
1649045700000|2022-04-04 04:15:00|8423.2|8422.3|8422.1|8421.2|8423.6|8422.7|8421.8|8420.9|156
1649046000000|2022-04-04 04:20:00|8422|8421.1|8423|8422.1|8423.1|8422.2|8422|8421.1|153
1649046300000|2022-04-04 04:25:00|8422.9|8422|8422.4|8420.9|8423.9|8422.7|8421.9|8420.8|128
1649046600000|2022-04-04 04:30:00|8422.3|8420.8|8422|8421.1|8422.5|8421.4|8421.9|8420.7|110
1649046900000|2022-04-04 04:35:00|8422.1|8421.2|8422.6|8421.1|8422.9|8421.8|8422|8420.9|136
1649047200000|2022-04-04 04:40:00|8422.7|8421.2|8422.6|8421.7|8423.2|8422.3|8422.3|8421.1|121
1649047500000|2022-04-04 04:45:00|8422.7|8421.8|8423.2|8422.3|8423.7|8422.7|8422.3|8421.2|167
1649047800000|2022-04-04 04:50:00|8423.1|8422.2|8424.1|8422.6|8424.1|8422.9|8423|8421.7|167
1649048100000|2022-04-04 04:55:00|8424|8422.5|8422.8|8421.3|8424.2|8423|8422.6|8421.2|166
1649048400000|2022-04-04 05:00:00|8422.9|8421.4|8422.2|8421.3|8423.4|8422.2|8422.1|8420.9|188
1649048700000|2022-04-04 05:05:00|8422.1|8421.2|8422.5|8421|8423|8421.5|8421.7|8420.6|194
1649049000000|2022-04-04 05:10:00|8422.4|8420.9|8422.4|8420.9|8423.1|8422|8422.1|8420.7|154
1649049300000|2022-04-04 05:15:00|8422.5|8421|8421.3|8420.4|8422.6|8421.4|8421|8419.9|147
1649049600000|2022-04-04 05:20:00|8421.4|8420.5|8422|8421.1|8422.6|8421.2|8421|8419.7|186
1649049900000|2022-04-04 05:25:00|8422.1|8421.2|8421.6|8420.7|8422.2|8421.2|8421|8419.7|169
1649050200000|2022-04-04 05:30:00|8421.4|8420.5|8420.2|8419.3|8421.4|8420.5|8419.9|8418.8|191
1649050500000|2022-04-04 05:35:00|8420.1|8419.2|8419.9|8419|8420.5|8419.3|8419.8|8418.4|133
1649050800000|2022-04-04 05:40:00|8419.8|8418.9|8420|8418.5|8420.1|8418.9|8419.2|8417.7|204
1649051100000|2022-04-04 05:45:00|8419.7|8418.8|8419.7|8418.2|8420|8418.9|8419.2|8417.8|159
1649051400000|2022-04-04 05:50:00|8419.6|8418.1|8419.4|8418.5|8420.2|8419|8418.8|8417.6|250
1649051700000|2022-04-04 05:55:00|8419.3|8418.4|8418.6|8417.1|8420|8418.9|8418.3|8417|345
1649052000000|2022-04-04 06:00:00|8418.7|8417.2|8419|8418.1|8420.4|8419.1|8418.1|8417|366
1649052300000|2022-04-04 06:05:00|8418.9|8418|8416.5|8415.6|8420|8418.9|8416.4|8415.5|413
1649052600000|2022-04-04 06:10:00|8416.8|8415.3|8415.2|8413.7|8417.2|8416|8414.5|8413.2|384
1649052900000|2022-04-04 06:15:00|8415.3|8413.8|8415|8414.1|8416.3|8415.2|8414.3|8413.1|392
1649053200000|2022-04-04 06:20:00|8414.9|8414|8413.4|8411.9|8414.9|8414|8411.8|8410.7|499
1649053500000|2022-04-04 06:25:00|8413.5|8412|8414.1|8413.2|8415.8|8414.5|8413.2|8411.8|455
1649053800000|2022-04-04 06:30:00|8414|8413.1|8413.2|8412.3|8415.2|8414|8412.9|8411.7|410
1649054100000|2022-04-04 06:35:00|8413.5|8412.6|8411.7|8410.2|8413.8|8412.6|8411.3|8410.2|314
1649054400000|2022-04-04 06:40:00|8411.6|8410.1|8412|8411.1|8412.8|8411.7|8411.1|8410.1|278
1649054700000|2022-04-04 06:45:00|8412.4|8410.9|8410.8|8409.9|8412.6|8411.5|8409.6|8408.7|382
1649055000000|2022-04-04 06:50:00|8410.6|8409.7|8410.4|8409.5|8411.3|8410.1|8409.7|8408.6|391
1649055300000|2022-04-04 06:55:00|8410.3|8409.4|8410.4|8408.9|8410.8|8409.7|8407.9|8406.8|564
1649055600000|2022-04-04 07:00:00|8410.5|8409|8409.8|8408.9|8411.7|8410.6|8408.1|8407|678
1649055900000|2022-04-04 07:05:00|8410|8408.5|8406.2|8405.3|8410.6|8409.5|8405.9|8404.9|656
1649056200000|2022-04-04 07:10:00|8406.3|8405.4|8403.7|8402.8|8407.8|8406.7|8403.3|8402.1|572
1649056500000|2022-04-04 07:15:00|8403.8|8402.3|8405.8|8404.9|8408.9|8407.6|8403.5|8402.3|583
1649056800000|2022-04-04 07:20:00|8405.9|8405|8404.5|8403.6|8407.2|8405.9|8404.1|8402.9|533
1649057100000|2022-04-04 07:25:00|8404.4|8403.5|8401.7|8400.2|8405.3|8404.1|8401.2|8399.9|506
1649057400000|2022-04-04 07:30:00|8401.4|8400.5|8402.3|8401.4|8403.2|8402.1|8401|8399.7|496
1649057700000|2022-04-04 07:35:00|8402.2|8401.3|8403.1|8401.6|8404.2|8402.9|8401.5|8400.2|504
1649058000000|2022-04-04 07:40:00|8403|8401.5|8403.9|8402.4|8405.5|8404.3|8402.1|8401|554
1649058300000|2022-04-04 07:45:00|8403.7|8402.2|8404.6|8403.7|8405.1|8404|8401.5|8400.3|520
1649058600000|2022-04-04 07:50:00|8405|8403.5|8405.9|8404.4|8406.6|8405.4|8403.1|8402|445
1649058900000|2022-04-04 07:55:00|8405.8|8404.3|8403.9|8402.4|8406.2|8405.3|8402.9|8401.6|517
1649059200000|2022-04-04 08:00:00|8403.8|8402.3|8402.9|8401.4|8404.7|8403.5|8400.8|8399.7|745
1649059500000|2022-04-04 08:05:00|8402.5|8401.6|8404.1|8402.6|8404.7|8403.6|8401.7|8400.5|690
1649059800000|2022-04-04 08:10:00|8404|8402.5|8402.9|8402|8405.1|8404|8401.2|8400|556
1649060100000|2022-04-04 08:15:00|8403|8402.1|8406.2|8405.3|8406.9|8405.9|8402.9|8401.8|602
1649060400000|2022-04-04 08:20:00|8406.6|8405.1|8406.1|8405.2|8408.6|8407.2|8405.7|8404.6|544
1649060700000|2022-04-04 08:25:00|8406|8405.1|8409.6|8408.7|8410|8408.8|8405.5|8404.5|492
1649061000000|2022-04-04 08:30:00|8409.7|8408.8|8410.3|8409.4|8410.7|8409.6|8405.6|8404.7|442
1649061300000|2022-04-04 08:35:00|8410.6|8409.1|8413.4|8412.5|8414.2|8413.1|8410.1|8408.9|468
1649061600000|2022-04-04 08:40:00|8413.5|8412.6|8411.4|8409.9|8413.6|8412.6|8410.9|8409.8|457
1649061900000|2022-04-04 08:45:00|8411.3|8409.8|8408.2|8407.3|8411.6|8410.1|8407.3|8406.4|370
1649062200000|2022-04-04 08:50:00|8408.3|8407.4|8406.4|8405.5|8408.3|8407.4|8404.9|8404|372
1649062500000|2022-04-04 08:55:00|8406.7|8405.8|8405.1|8403.6|8407|8405.9|8403.1|8401.9|405
1649062800000|2022-04-04 09:00:00|8405|8403.5|8405|8404.1|8406|8404.8|8402|8400.8|544
1649063100000|2022-04-04 09:05:00|8405.1|8404.2|8403.2|8402.3|8406|8404.7|8402.7|8401.7|405
1649063400000|2022-04-04 09:10:00|8403.5|8402|8405|8404.1|8405.3|8404.1|8403.1|8402|443
1649063700000|2022-04-04 09:15:00|8405.1|8404.2|8404.1|8403.2|8405.3|8404.2|8403|8401.7|474
1649064000000|2022-04-04 09:20:00|8403.9|8403|8405.9|8404.4|8408.1|8407|8403.9|8402.8|453
1649064300000|2022-04-04 09:25:00|8406|8404.5|8402.4|8400.9|8406.1|8404.9|8400.3|8399|444
1649064600000|2022-04-04 09:30:00|8402.1|8401.2|8402.1|8401.2|8403.3|8402.1|8401.3|8400.1|376
1649064900000|2022-04-04 09:35:00|8401.9|8401|8402.7|8401.8|8403.9|8402.7|8401.5|8400.4|394
1649065200000|2022-04-04 09:40:00|8402.6|8401.7|8397.5|8396.6|8404.2|8403.3|8397.2|8395.9|522
1649065500000|2022-04-04 09:45:00|8397.4|8396.5|8400.3|8399.4|8401.2|8400.1|8396.7|8395.8|448
1649065800000|2022-04-04 09:50:00|8400.4|8399.5|8396.3|8395.4|8400.8|8399.7|8395.9|8394.7|410
1649066100000|2022-04-04 09:55:00|8396.4|8395.5|8393.3|8392.4|8397|8395.9|8392.6|8391.7|497
1649066400000|2022-04-04 10:00:00|8393.4|8392.5|8393.2|8392.3|8395.6|8394.5|8392.3|8391.1|471
1649066700000|2022-04-04 10:05:00|8393.4|8392.5|8392.3|8390.8|8394.1|8393.1|8391.1|8389.9|486
1649067000000|2022-04-04 10:10:00|8392.2|8390.7|8392.4|8391.5|8393.1|8392.2|8390|8389.1|516
1649067300000|2022-04-04 10:15:00|8392.6|8391.7|8391.6|8390.7|8393.6|8392.7|8391.5|8390.6|425
1649067600000|2022-04-04 10:20:00|8391.7|8390.8|8394.6|8393.1|8394.7|8393.5|8391.2|8390.3|320
1649067900000|2022-04-04 10:25:00|8394.8|8393.9|8395.4|8394.5|8396|8394.8|8393.7|8392.6|355
1649068200000|2022-04-04 10:30:00|8395.5|8394.6|8397.4|8395.9|8397.5|8396.6|8394.4|8393.5|373
1649068500000|2022-04-04 10:35:00|8397.3|8395.8|8398.2|8397.3|8399.8|8398.9|8397|8395.8|475
1649068800000|2022-04-04 10:40:00|8398.3|8397.4|8394.7|8393.2|8398.4|8397.5|8393|8391.8|405
1649069100000|2022-04-04 10:45:00|8394.6|8393.1|8396.6|8395.1|8397.5|8396.6|8393.5|8392.6|419
1649069400000|2022-04-04 10:50:00|8396.5|8395|8398.9|8397.4|8399|8397.9|8395|8393.8|481
1649069700000|2022-04-04 10:55:00|8398.4|8397.5|8401.9|8401|8402.9|8401.6|8398.3|8397.1|590
1649070000000|2022-04-04 11:00:00|8401.8|8400.9|8402.2|8401.3|8402.6|8401.4|8398.8|8397.6|478
1649070300000|2022-04-04 11:05:00|8401.9|8401|8401.4|8399.9|8402.7|8401.8|8399.3|8398.3|530
1649070600000|2022-04-04 11:10:00|8401.5|8400|8402.5|8401.6|8403.3|8402|8399.2|8398.2|416
1649070900000|2022-04-04 11:15:00|8402.4|8401.5|8399.3|8398.4|8403|8401.8|8398.6|8397.5|551
1649071200000|2022-04-04 11:20:00|8399.2|8398.3|8399.8|8398.3|8399.9|8399|8397.9|8396.9|461
1649071500000|2022-04-04 11:25:00|8399.7|8398.2|8399.8|8398.9|8401.3|8400.2|8399|8397.8|473
1649071800000|2022-04-04 11:30:00|8399.9|8399|8397.9|8396.4|8400.4|8399.2|8397.2|8396.2|430
1649072100000|2022-04-04 11:35:00|8397.8|8396.3|8398.6|8397.7|8399.4|8398.1|8395.1|8393.8|429
1649072400000|2022-04-04 11:40:00|8398.5|8397.6|8398.3|8397.4|8400.5|8399.2|8397.2|8396.3|406
1649072700000|2022-04-04 11:45:00|8398.4|8397.5|8400.3|8399.4|8401.9|8401|8398.1|8397.1|565
1649073000000|2022-04-04 11:50:00|8400.4|8399.5|8399.2|8398.3|8400.8|8399.6|8399|8397.9|361
1649073300000|2022-04-04 11:55:00|8399.1|8398.2|8397.6|8396.1|8400|8398.7|8396.5|8395.4|628
1649073600000|2022-04-04 12:00:00|8397.5|8396|8395.6|8394.7|8398.6|8397.4|8392.7|8391.5|770
1649073900000|2022-04-04 12:05:00|8395.7|8394.8|8393.4|8392.5|8398.7|8397.4|8391.4|8390.5|740
1649074200000|2022-04-04 12:10:00|8393.3|8392.4|8389.1|8388.2|8394.2|8393|8389|8387.8|536
1649074500000|2022-04-04 12:15:00|8389.2|8387.7|8392.9|8391.4|8392.9|8391.6|8386.5|8385.3|622
1649074800000|2022-04-04 12:20:00|8393|8391.5|8391.7|8390.8|8394.8|8393.6|8391.1|8390.1|617
1649075100000|2022-04-04 12:25:00|8391.8|8390.9|8394|8392.5|8395.5|8394.6|8391.4|8390.4|412
1649075400000|2022-04-04 12:30:00|8393.7|8392.8|8392.2|8391.3|8394|8392.9|8391.6|8390.4|427
1649075700000|2022-04-04 12:35:00|8392.3|8391.4|8394.3|8393.4|8395.5|8394.3|8391.6|8390.7|381
1649076000000|2022-04-04 12:40:00|8394.6|8393.1|8394.3|8393.4|8395.3|8394.2|8393.3|8392.4|283
1649076300000|2022-04-04 12:45:00|8394.2|8393.3|8391.6|8390.7|8395.5|8394.6|8390.7|8389.6|440
1649076600000|2022-04-04 12:50:00|8391.5|8390.6|8390.6|8389.7|8391.9|8391|8388.3|8387.4|334
1649076900000|2022-04-04 12:55:00|8390.5|8389.6|8392.6|8391.1|8393.4|8392.5|8389.5|8388.6|434
1649077200000|2022-04-04 13:00:00|8392.3|8391.4|8392.6|8391.7|8393.5|8392.5|8391.7|8390.8|346
1649077500000|2022-04-04 13:05:00|8392.4|8391.5|8393.2|8392.3|8395.2|8394.1|8392|8391.1|386
1649077800000|2022-04-04 13:10:00|8393.4|8391.9|8388.6|8387.7|8393.5|8392.4|8388.3|8387.3|448
1649078100000|2022-04-04 13:15:00|8388.9|8387.4|8389.7|8388.8|8390.8|8389.6|8388.4|8387.2|350
1649078400000|2022-04-04 13:20:00|8389.6|8388.7|8389.1|8388.2|8390.8|8389.6|8388.3|8387.2|478
1649078700000|2022-04-04 13:25:00|8389.5|8388|8385.6|8384.1|8389.5|8388.4|8383|8381.7|678
1649079000000|2022-04-04 13:30:00|8385.3|8384.4|8384|8383.1|8386.2|8385|8383.5|8382.4|614
1649079300000|2022-04-04 13:35:00|8383.9|8383|8384.6|8383.7|8385.1|8384|8382.6|8381.7|551
1649079600000|2022-04-04 13:40:00|8384.5|8383.6|8382.7|8381.8|8384.7|8383.7|8381.7|8380.6|607
1649079900000|2022-04-04 13:45:00|8382.8|8381.9|8378.6|8377.7|8383.2|8382.1|8377.6|8376.5|506
1649080200000|2022-04-04 13:50:00|8378.5|8377.6|8380.6|8379.7|8381|8380.1|8378.4|8377.2|475
1649080500000|2022-04-04 13:55:00|8380.5|8379.6|8380.6|8379.1|8381|8379.6|8378.9|8378|509
1649080800000|2022-04-04 14:00:00|8380.7|8379.2|8379.7|8378.2|8380.8|8379.3|8375.4|8374.1|598
1649081100000|2022-04-04 14:05:00|8379.8|8378.3|8374.9|8374|8379.8|8378.5|8372.8|8371.7|664
1649081400000|2022-04-04 14:10:00|8375.1|8373.6|8373.7|8372.8|8375.4|8374.3|8372|8371.1|513
1649081700000|2022-04-04 14:15:00|8373.8|8372.9|8372|8371.1|8375.1|8374|8370.8|8369.9|507
1649082000000|2022-04-04 14:20:00|8372.2|8371.3|8376.5|8375.6|8377|8375.9|8371.9|8371|469
1649082300000|2022-04-04 14:25:00|8376.4|8375.5|8372.5|8371.6|8376.9|8375.8|8371.6|8370.6|452
1649082600000|2022-04-04 14:30:00|8372.7|8371.8|8370.4|8369.5|8373.1|8372|8369.5|8368.3|555
1649082900000|2022-04-04 14:35:00|8370.5|8369.6|8370|8369.1|8373.1|8371.8|8369.8|8368.9|492
1649083200000|2022-04-04 14:40:00|8370.3|8368.8|8368.8|8367.9|8371.7|8370.6|8366.9|8366|489
1649083500000|2022-04-04 14:45:00|8368.9|8368|8370.7|8369.8|8371.1|8370.1|8367.4|8366.2|488
1649083800000|2022-04-04 14:50:00|8370.6|8369.7|8376|8375.1|8376.1|8375.2|8370.6|8369.5|650
1649084100000|2022-04-04 14:55:00|8376.1|8375.2|8383.9|8383|8385.4|8384.5|8375.7|8374.6|859
1649084400000|2022-04-04 15:00:00|8383.6|8382.7|8386.2|8385.3|8388.2|8387.3|8383|8382.1|730
1649084700000|2022-04-04 15:05:00|8386.1|8385.2|8382.5|8381.6|8386.7|8385.5|8382.4|8381.5|447
1649085000000|2022-04-04 15:10:00|8382.7|8381.8|8383.2|8382.3|8384.1|8382.8|8382|8381.1|360
1649085300000|2022-04-04 15:15:00|8383.3|8382.4|8383.4|8382.5|8385|8384.1|8383.1|8382.2|274
1649085600000|2022-04-04 15:20:00|8383.3|8382.4|8381.4|8380.5|8383.9|8382.6|8381.4|8380.5|298
1649085900000|2022-04-04 15:25:00|8381.3|8380.4|8381.9|8381|8382.1|8381.2|8378.2|8377.2|444
1649086200000|2022-04-04 15:30:00|8382|8381.1|8381.4|8380.5|8382.6|8381.7|8379.4|8378.5|373
1649086500000|2022-04-04 15:35:00|8381.2|8380.3|8384.1|8382.6|8384.2|8383.2|8381|8380|263
1649086800000|2022-04-04 15:40:00|8383.8|8382.9|8381.3|8380.4|8385.7|8384.6|8380.6|8379.7|392
1649087100000|2022-04-04 15:45:00|8381.4|8380.5|8379|8378.1|8381.5|8380.6|8378.9|8377.7|363
1649087400000|2022-04-04 15:50:00|8378.9|8378|8379.7|8378.2|8380.6|8379.4|8378.8|8377.5|393
1649087700000|2022-04-04 15:55:00|8379.8|8378.3|8382.2|8381.3|8384.2|8383|8378.3|8377.4|359
1649088000000|2022-04-04 16:00:00|8382.1|8381.2|8379.8|8378.9|8382.7|8381.6|8379.3|8378.2|395
1649088300000|2022-04-04 16:05:00|8380.1|8378.6|8379.4|8377.9|8381.1|8379.9|8378.5|8377.3|384
1649088600000|2022-04-04 16:10:00|8379.7|8378.2|8379.1|8377.6|8380.3|8379.1|8378.4|8377.5|288
1649088900000|2022-04-04 16:15:00|8379.3|8377.8|8378.4|8377.5|8379.6|8378.2|8376.9|8375.7|395
1649089200000|2022-04-04 16:20:00|8378.5|8377.6|8377.2|8376.3|8378.5|8377.6|8376.4|8375.3|349
1649089500000|2022-04-04 16:25:00|8377.3|8376.4|8379|8378.1|8380.7|8379.5|8377.2|8376.1|310
1649089800000|2022-04-04 16:30:00|8379.3|8377.8|8377.7|8376.8|8379.3|8378.2|8377.5|8376.6|325
1649090100000|2022-04-04 16:35:00|8377.8|8376.9|8379.9|8378.4|8379.9|8378.7|8377.4|8376.5|326
1649090400000|2022-04-04 16:40:00|8379.6|8378.7|8378.6|8377.7|8380.9|8379.7|8378.2|8377.3|283
1649090700000|2022-04-04 16:45:00|8378.7|8377.8|8378.2|8377.3|8379|8378|8376.9|8375.8|355
1649091000000|2022-04-04 16:50:00|8378.3|8377.4|8376.5|8375.6|8378.4|8377.5|8376.4|8375.3|289
1649091300000|2022-04-04 16:55:00|8376.6|8375.7|8375.6|8374.7|8378|8377.1|8374.9|8373.8|351
1649091600000|2022-04-04 17:00:00|8375.7|8374.8|8377.4|8376.5|8377.6|8376.5|8375.2|8374.3|367
1649091900000|2022-04-04 17:05:00|8377.3|8376.4|8375.9|8375|8377.7|8376.7|8374.9|8373.7|348
1649092200000|2022-04-04 17:10:00|8375.8|8374.9|8373.9|8373|8375.9|8375|8373.8|8372.6|321
1649092500000|2022-04-04 17:15:00|8373.8|8372.9|8374|8373.1|8375|8373.9|8373.1|8371.9|292
1649092800000|2022-04-04 17:20:00|8374.1|8373.2|8375.1|8374.2|8376.3|8375.4|8374|8373|335
1649093100000|2022-04-04 17:25:00|8375.4|8373.9|8375|8374.1|8375.7|8374.6|8374.5|8373.3|226
1649093400000|2022-04-04 17:30:00|8374.9|8374|8373.4|8372.5|8375.3|8374.4|8372|8371|350
1649093700000|2022-04-04 17:35:00|8373.5|8372.6|8374.8|8373.9|8374.9|8374|8373.1|8371.9|273
1649094000000|2022-04-04 17:40:00|8375.1|8373.6|8375|8374.1|8376.3|8375.3|8374.5|8373.6|269
1649094300000|2022-04-04 17:45:00|8375.1|8374.2|8372.6|8371.7|8375.1|8374.2|8372.5|8371.6|242
1649094600000|2022-04-04 17:50:00|8372.5|8371.6|8370.1|8369.2|8372.7|8371.8|8370.1|8368.8|283
1649094900000|2022-04-04 17:55:00|8370|8369.1|8369.7|8368.8|8371.1|8369.8|8369.2|8368.1|338
1649095200000|2022-04-04 18:00:00|8369.6|8368.7|8370.7|8369.8|8371.8|8370.8|8368.8|8367.7|431
1649095500000|2022-04-04 18:05:00|8370.8|8369.9|8371.1|8370.2|8371.9|8370.7|8370.4|8369.2|236
1649095800000|2022-04-04 18:10:00|8371.2|8370.3|8371.7|8370.8|8373.4|8372.4|8371.2|8370.3|241
1649096100000|2022-04-04 18:15:00|8371.6|8370.7|8366.6|8365.1|8371.7|8370.7|8366.1|8364.7|421
1649096400000|2022-04-04 18:20:00|8366.5|8365|8366.4|8364.9|8367.1|8365.8|8365.6|8364.4|189
1649096700000|2022-04-04 18:25:00|8366.1|8365.2|8364.7|8363.8|8366.8|8365.6|8363.9|8362.7|279
1649097000000|2022-04-04 18:30:00|8364.8|8363.9|8365.1|8364.2|8366|8364.8|8364.4|8363.3|272
1649097300000|2022-04-04 18:35:00|8365|8364.1|8365.3|8364.4|8366.2|8365.1|8364.8|8363.9|203
1649097600000|2022-04-04 18:40:00|8365.4|8364.5|8364.1|8362.6|8365.9|8364.7|8363.8|8362.6|212
1649097900000|2022-04-04 18:45:00|8364.2|8362.7|8363.3|8362.4|8364.4|8363.2|8363.2|8362|202
1649098200000|2022-04-04 18:50:00|8363.2|8362.3|8364.1|8363.2|8364.5|8363.4|8362.2|8361.3|313
1649098500000|2022-04-04 18:55:00|8364.3|8362.8|8365.9|8365|8366.4|8365.3|8363.7|8362.5|326
1649098800000|2022-04-04 19:00:00|8366.3|8364.8|8366.5|8365|8366.9|8365.7|8365.4|8364.2|264
1649099100000|2022-04-04 19:05:00|8366.4|8364.9|8366.4|8364.9|8367|8365.6|8366|8364.6|180
1649099400000|2022-04-04 19:10:00|8366.1|8364.6|8366.6|8365.1|8367|8365.7|8365.7|8364.5|246
1649099700000|2022-04-04 19:15:00|8366.5|8365|8366.1|8364.6|8367.3|8365.9|8365.8|8364.4|213
1649100000000|2022-04-04 19:20:00|8366|8364.5|8364.3|8362.8|8366.6|8365.3|8363.9|8362.6|282
1649100300000|2022-04-04 19:25:00|8364.4|8362.9|8363.5|8362|8364.9|8363.9|8363.1|8361.7|186
1649100600000|2022-04-04 19:30:00|8363.4|8361.9|8365.2|8364.3|8365.6|8364.5|8362.6|8361.4|177
1649100900000|2022-04-04 19:35:00|8365.3|8364.4|8365.8|8364.3|8366.1|8364.6|8364.6|8363.3|206
1649101200000|2022-04-04 19:40:00|8365.7|8364.2|8367|8365.5|8367.3|8366.1|8365.6|8364.2|220
1649101500000|2022-04-04 19:45:00|8367.1|8365.6|8366.2|8365.3|8367.2|8365.8|8365.6|8364.4|158
1649101800000|2022-04-04 19:50:00|8366.3|8365.4|8367.3|8365.8|8368|8366.9|8366.1|8364.8|303
1649102100000|2022-04-04 19:55:00|8367.2|8365.7|8364.9|8364|8367.3|8365.9|8364.8|8363.9|291
1649102400000|2022-04-04 20:00:00|8364.8|8363.9|8365.4|8363.9|8366.2|8365.1|8364.8|8363.6|180
1649102700000|2022-04-04 20:05:00|8365.5|8364|8366.2|8365.3|8366.9|8365.7|8365.5|8364|128
1649103000000|2022-04-04 20:10:00|8366.1|8365.2|8366.7|8365.2|8367.3|8366.1|8366|8364.7|113
1649103300000|2022-04-04 20:15:00|8366.6|8365.1|8366.4|8364.9|8367.2|8365.8|8365.9|8364.8|110
1649103600000|2022-04-04 20:20:00|8366.5|8365|8366.5|8365|8366.6|8365.4|8365.9|8364.7|71
1649103900000|2022-04-04 20:25:00|8366.6|8365.1|8366.5|8365|8367.1|8365.8|8365.9|8364.7|137
1649104200000|2022-04-04 20:30:00|8366.4|8364.9|8366.7|8365.2|8366.8|8365.6|8365.6|8364.2|94
1649104500000|2022-04-04 20:35:00|8366.5|8365.6|8366.9|8365.4|8367.4|8366|8366.4|8365.1|89
1649104800000|2022-04-04 20:40:00|8366.8|8365.3|8367.5|8366|8368.2|8366.7|8366.5|8365.1|119
1649105100000|2022-04-04 20:45:00|8367.4|8365.9|8366.8|8365.3|8367.7|8366.2|8366.1|8364.6|153
1649105400000|2022-04-04 20:50:00|8366.9|8365.4|8366.7|8365.2|8367.4|8365.8|8366|8364.1|268
1649105700000|2022-04-04 20:55:00|8366.6|8365.1|8369.4|8364.4|8369.7|8365.6|8365.8|8361.6|549
1649106000000|2022-04-04 21:00:00|8369.7|8364|8370.4|8359.4|8371.7|8364|8369.7|8359.4|40
1649106300000|2022-04-04 21:05:00|8370.7|8359.7|8373.8|8362.8|8373.9|8362.9|8370.3|8359.3|138
1649106600000|2022-04-04 21:10:00|8373.7|8362.7|8372.2|8365.1|8375.3|8365.5|8371.8|8361.6|229
1649106900000|2022-04-04 21:15:00|8372.4|8364.6|8373|8364.5|8373.7|8366.1|8371.5|8363.3|205
1649107200000|2022-04-04 21:20:00|8372.7|8365.4|8371.7|8360.7|8374.8|8366.3|8369.9|8360.5|261
1649107500000|2022-04-04 21:25:00|8371.6|8360.6|8370.2|8363.5|8372|8364.5|8369|8360.2|161
1649107800000|2022-04-04 21:30:00|8370.4|8363|8370|8363.4|8371.9|8364.1|8367.9|8359.6|222
1649108100000|2022-04-04 21:35:00|8370.1|8363.3|8370.9|8361.6|8372.3|8364.5|8368.9|8360.4|204
1649108400000|2022-04-04 21:40:00|8371.9|8360.9|8369.4|8362.9|8372.3|8364.5|8369|8360.4|167
1649108700000|2022-04-04 21:45:00|8370.1|8363.8|8369.1|8361.5|8372.3|8364.2|8368.6|8359.2|368
1649109000000|2022-04-04 21:50:00|8369|8361.9|8371|8361.3|8372.4|8364.4|8368.6|8358.9|191
1649109300000|2022-04-04 21:55:00|8370.5|8359.5|8369.5|8363.5|8372.9|8364.2|8368.9|8359.3|271
1649109600000|2022-04-04 22:00:00|8369.6|8363.6|8369.5|8365.7|8371.7|8366.7|8368.2|8359.6|525
1649109900000|2022-04-04 22:05:00|8369.3|8366.1|8368.7|8366.2|8369.5|8367.3|8368.2|8364.8|318
1649110200000|2022-04-04 22:10:00|8368.6|8366.1|8368.9|8367.4|8369.4|8367.7|8367.6|8365.3|271
1649110500000|2022-04-04 22:15:00|8369|8367.5|8369.2|8366.9|8369.7|8368|8368.4|8366.4|267
1649110800000|2022-04-04 22:20:00|8368.8|8367.3|8369.4|8367.2|8369.7|8367.7|8368.7|8366.7|120
1649111100000|2022-04-04 22:25:00|8369.6|8367.1|8369.1|8367.6|8370|8367.7|8368.4|8366.5|146
1649111400000|2022-04-04 22:30:00|8369|8367.5|8370|8368.5|8370.2|8368.7|8368.8|8366.9|208
1649111700000|2022-04-04 22:35:00|8370.4|8368.1|8369.5|8368|8370.5|8368.6|8369.3|8367.4|176
1649112000000|2022-04-04 22:40:00|8369.4|8367.9|8368.2|8366.7|8370.3|8368.3|8367.9|8366.1|153
1649112300000|2022-04-04 22:45:00|8368.1|8366.6|8368.2|8366.7|8368.8|8367|8367.8|8366.1|103
1649112600000|2022-04-04 22:50:00|8368.3|8366.8|8368.2|8366.7|8368.9|8367.1|8367.3|8365.8|181
1649112900000|2022-04-04 22:55:00|8368|8366.5|8367.9|8366.4|8370.1|8367.9|8367.9|8366.2|187
1649113200000|2022-04-04 23:00:00|8368|8366.5|8368.8|8367.3|8368.9|8367.4|8368|8366.5|118
1649113500000|2022-04-04 23:05:00|8368.7|8367.2|8368.5|8367|8368.8|8367.3|8368.3|8366.8|146
1649113800000|2022-04-04 23:10:00|8368.6|8367.1|8368.2|8366.7|8368.9|8367.4|8367.9|8366.4|125
1649114100000|2022-04-04 23:15:00|8368.3|8366.8|8368|8366.5|8368.5|8367|8367.6|8366.1|102
1649114400000|2022-04-04 23:20:00|8367.9|8366.4|8368.6|8367.1|8368.7|8367.2|8367.6|8366.1|118
1649114700000|2022-04-04 23:25:00|8368.7|8367.2|8368.6|8367.1|8368.8|8367.3|8368|8366.5|150
1649115000000|2022-04-04 23:30:00|8368.5|8367|8369.1|8367.6|8369.2|8367.7|8368.1|8366.6|119
1649115300000|2022-04-04 23:35:00|8369.4|8367.9|8369.5|8368|8369.9|8368.4|8369.1|8367.6|104
1649115600000|2022-04-04 23:40:00|8369.4|8367.9|8368.3|8366.8|8370|8368.5|8368.2|8366.7|107
1649115900000|2022-04-04 23:45:00|8368.2|8366.7|8369.3|8367.8|8369.3|8367.8|8368|8366.5|138
1649116200000|2022-04-04 23:50:00|8369.2|8367.7|8369.1|8367.6|8369.4|8367.9|8368.6|8367.1|150
1649116500000|2022-04-04 23:55:00|8369.2|8367.7|8370.6|8369.1|8370.8|8369.3|8369.1|8367.6|238
1649116800000|2022-04-05 00:00:00|8370.7|8369.2|8371.6|8370.1|8371.6|8370.1|8370.1|8368.6|406
1649117100000|2022-04-05 00:05:00|8371.5|8370|8371|8369.5|8371.9|8370.4|8370.9|8369.4|192
1649117400000|2022-04-05 00:10:00|8370.9|8369.4|8369.7|8368.2|8371.2|8369.7|8369.6|8368.1|214
1649117700000|2022-04-05 00:15:00|8369.6|8368.1|8371.1|8369.6|8371.4|8369.9|8368.9|8367.6|231
1649118000000|2022-04-05 00:20:00|8371|8369.5|8370.1|8368.6|8371|8369.5|8369.9|8368.4|136
1649118300000|2022-04-05 00:25:00|8370.2|8368.7|8371.3|8369.8|8371.5|8370|8369.6|8368.4|160
1649118600000|2022-04-05 00:30:00|8371.4|8369.9|8372.1|8370.6|8372.2|8370.7|8371.1|8369.6|126
1649118900000|2022-04-05 00:35:00|8372|8370.5|8372.2|8370.7|8372.3|8370.9|8371.2|8369.9|208
1649119200000|2022-04-05 00:40:00|8372.3|8370.8|8372.5|8371|8372.7|8371.2|8370.6|8369.4|196
1649119500000|2022-04-05 00:45:00|8372.2|8371.3|8371.4|8369.9|8372.9|8371.4|8369.4|8367.9|724
1649119800000|2022-04-05 00:50:00|8371.3|8369.8|8373.5|8372|8374.8|8373.3|8370.7|8369.2|754
1649120100000|2022-04-05 00:55:00|8373.3|8371.8|8372.4|8370.9|8373.9|8372.4|8371.7|8370.4|425
1649120400000|2022-04-05 01:00:00|8372.3|8370.8|8370.5|8369|8372.4|8370.9|8370.1|8368.9|237
1649120700000|2022-04-05 01:05:00|8370.7|8369.2|8370.3|8368.8|8370.9|8369.4|8370.3|8368.8|153
1649121000000|2022-04-05 01:10:00|8370.4|8368.9|8368.9|8367.4|8370.5|8369.3|8368.3|8366.8|245
1649121300000|2022-04-05 01:15:00|8368.8|8367.3|8366.5|8365|8369.2|8367.7|8366.2|8364.9|272
1649121600000|2022-04-05 01:20:00|8366.1|8365.2|8365.6|8364.7|8366.6|8365.2|8365.5|8364.2|177
1649121900000|2022-04-05 01:25:00|8365.5|8364.6|8365|8364.1|8366.2|8364.9|8364.5|8363.4|186
1649122200000|2022-04-05 01:30:00|8365.4|8363.9|8364.8|8363.3|8365.5|8364.3|8363.5|8362.5|240
1649122500000|2022-04-05 01:35:00|8364.7|8363.2|8363.4|8362.5|8364.7|8363.4|8363|8361.9|221
1649122800000|2022-04-05 01:40:00|8363.5|8362.6|8362.4|8360.9|8364.1|8362.8|8362.4|8360.9|295
1649123100000|2022-04-05 01:45:00|8362.5|8361|8363.6|8362.1|8363.8|8362.6|8362.3|8360.9|271
1649123400000|2022-04-05 01:50:00|8363.7|8362.2|8363.3|8361.8|8363.7|8362.2|8362.6|8361.3|208
1649123700000|2022-04-05 01:55:00|8363.2|8361.7|8362.8|8361.3|8363.5|8362|8362.6|8361.2|146
1649124000000|2022-04-05 02:00:00|8362.9|8361.4|8362.4|8360.9|8363|8361.6|8361.9|8360.4|223
1649124300000|2022-04-05 02:05:00|8362.5|8361|8362.3|8360.8|8362.9|8361.5|8361.8|8360.3|159
1649124600000|2022-04-05 02:10:00|8362.4|8360.9|8363.2|8361.7|8363.3|8362.1|8362.3|8360.8|123
1649124900000|2022-04-05 02:15:00|8363.1|8361.6|8363|8361.5|8363.6|8362.3|8362.7|8361.2|155
1649125200000|2022-04-05 02:20:00|8362.9|8361.4|8363.8|8362.3|8363.9|8362.6|8362.7|8361.2|124
1649125500000|2022-04-05 02:25:00|8363.7|8362.2|8363.3|8361.8|8363.8|8362.7|8363.2|8361.7|96
1649125800000|2022-04-05 02:30:00|8363.2|8361.7|8363.7|8362.2|8364.1|8362.7|8362.8|8361.3|135
1649126100000|2022-04-05 02:35:00|8363.6|8362.1|8363.9|8362.4|8364|8362.7|8363.1|8361.7|126
1649126400000|2022-04-05 02:40:00|8363.8|8362.3|8363.3|8361.8|8364|8362.8|8363.1|8361.7|72
1649126700000|2022-04-05 02:45:00|8363.2|8361.7|8363.7|8362.2|8364.1|8362.8|8363.1|8361.7|98
1649127000000|2022-04-05 02:50:00|8363.6|8362.1|8365.4|8363.9|8365.5|8364.2|8363.2|8362|183
1649127300000|2022-04-05 02:55:00|8365|8364.1|8364.6|8363.7|8365.2|8364.2|8363.3|8362|196
1649127600000|2022-04-05 03:00:00|8364.7|8363.8|8365.4|8363.9|8366|8364.5|8364.4|8363.2|155
1649127900000|2022-04-05 03:05:00|8365.5|8364|8365.4|8363.9|8366|8364.7|8365.1|8363.6|191
1649128200000|2022-04-05 03:10:00|8365.5|8364|8365.1|8363.6|8365.8|8364.4|8364.8|8363.3|154
1649128500000|2022-04-05 03:15:00|8365|8363.5|8364.8|8363.3|8365.8|8364.5|8364.3|8363|139
1649128800000|2022-04-05 03:20:00|8364.9|8363.4|8365.1|8363.6|8365.1|8363.7|8364.2|8363|126
1649129100000|2022-04-05 03:25:00|8365.2|8363.7|8365.3|8363.8|8365.7|8364.5|8364.8|8363.6|117
1649129400000|2022-04-05 03:30:00|8365|8364.1|8365.1|8363.6|8365.3|8364.1|8364.4|8363.1|149
1649129700000|2022-04-05 03:35:00|8365.2|8363.7|8365.3|8363.8|8365.6|8364.2|8364.8|8363.4|124
1649130000000|2022-04-05 03:40:00|8365.2|8363.7|8365.3|8363.8|8365.4|8364.1|8364.6|8363.3|88
1649130300000|2022-04-05 03:45:00|8365.2|8363.7|8365.9|8364.4|8365.9|8364.7|8364.5|8363.4|142
1649130600000|2022-04-05 03:50:00|8365.8|8364.3|8365.8|8364.3|8365.9|8364.7|8365.2|8363.8|96
1649130900000|2022-04-05 03:55:00|8365.9|8364.4|8367.6|8366.1|8367.6|8366.4|8365.5|8364.4|134
1649131200000|2022-04-05 04:00:00|8367.4|8365.9|8366.8|8365.3|8367.6|8366.1|8366.4|8365.1|122
1649131500000|2022-04-05 04:05:00|8366.7|8365.2|8367|8365.5|8367.6|8366.1|8366.3|8365.1|147
1649131800000|2022-04-05 04:10:00|8366.9|8365.4|8366.4|8364.9|8367|8365.6|8366.2|8364.7|190
1649132100000|2022-04-05 04:15:00|8366.3|8364.8|8365.1|8364.2|8366.8|8365.6|8364.2|8363|301
1649132400000|2022-04-05 04:20:00|8365|8364.1|8365|8363.5|8365.7|8364.4|8364.2|8362.9|282
1649132700000|2022-04-05 04:25:00|8364.6|8363.1|8363.8|8362.3|8366|8364.5|8363.6|8362.1|355
1649133000000|2022-04-05 04:30:00|8363.7|8362.2|8364.1|8362.6|8364.6|8363.1|8361.5|8360|842
1649133300000|2022-04-05 04:35:00|8364|8362.5|8359.8|8358.3|8364.4|8362.9|8359|8357.5|689
1649133600000|2022-04-05 04:40:00|8359.7|8358.2|8357.7|8356.2|8360.1|8358.6|8356.9|8355.4|536
1649133900000|2022-04-05 04:45:00|8357.6|8356.1|8359.1|8357.6|8359.7|8358.2|8356.7|8355.2|490
1649134200000|2022-04-05 04:50:00|8359|8357.5|8358.8|8357.3|8359.4|8357.9|8357.8|8356.3|515
1649134500000|2022-04-05 04:55:00|8358.7|8357.2|8357.5|8356|8360.2|8358.7|8356.7|8355.4|306
1649134800000|2022-04-05 05:00:00|8357.4|8355.9|8357.3|8355.8|8358|8356.5|8356.4|8354.9|252
1649135100000|2022-04-05 05:05:00|8357.5|8356|8356.6|8355.1|8358.2|8357|8356.6|8355.1|235
1649135400000|2022-04-05 05:10:00|8356.5|8355|8356.2|8354.7|8357.5|8356|8355.7|8354.3|213
1649135700000|2022-04-05 05:15:00|8356.1|8354.6|8355.5|8354|8357|8355.7|8355.2|8353.8|241
1649136000000|2022-04-05 05:20:00|8355.6|8354.1|8354.5|8353.6|8356.1|8354.6|8354.3|8352.8|205
1649136300000|2022-04-05 05:25:00|8354.6|8353.7|8355.6|8354.1|8356|8354.5|8354.6|8353.4|119
1649136600000|2022-04-05 05:30:00|8355.7|8354.2|8356.6|8355.1|8357.4|8356.1|8355.1|8353.6|213
1649136900000|2022-04-05 05:35:00|8356.7|8355.2|8355.5|8354|8356.9|8355.4|8354.8|8353.5|242
1649137200000|2022-04-05 05:40:00|8355.4|8353.9|8354.4|8352.9|8355.7|8354.5|8353.9|8352.4|326
1649137500000|2022-04-05 05:45:00|8354.5|8353|8355.1|8353.6|8355.7|8354.4|8354.5|8353|313
1649137800000|2022-04-05 05:50:00|8355.2|8353.7|8355.5|8354|8355.6|8354.2|8353.5|8352.2|226
1649138100000|2022-04-05 05:55:00|8355.4|8353.9|8355.2|8353.7|8355.8|8354.4|8354|8352.6|204
1649138400000|2022-04-05 06:00:00|8355.3|8353.8|8356.2|8354.7|8358|8356.6|8353.1|8351.8|498
1649138700000|2022-04-05 06:05:00|8356.3|8354.8|8357.4|8355.9|8357.5|8356.1|8355.7|8354.5|347
1649139000000|2022-04-05 06:10:00|8357.3|8356.5|8356|8355.1|8359.1|8357.7|8355.9|8354.8|336
1649139300000|2022-04-05 06:15:00|8355.9|8355|8359.2|8358.3|8360.4|8359|8355.7|8354.7|388
1649139600000|2022-04-05 06:20:00|8359.4|8358.5|8357.1|8355.6|8359.6|8358.7|8355.7|8354.6|360
1649139900000|2022-04-05 06:25:00|8357.2|8355.7|8358|8357.1|8359.2|8357.9|8356.8|8355.7|278
1649140200000|2022-04-05 06:30:00|8357.7|8356.8|8361.7|8360.8|8361.8|8360.9|8357.1|8355.9|379
1649140500000|2022-04-05 06:35:00|8361.8|8360.9|8359.4|8357.9|8362.8|8361.5|8359.1|8357.8|345
1649140800000|2022-04-05 06:40:00|8359.5|8358|8359.6|8358.1|8360.5|8359|8357.3|8356.2|506
1649141100000|2022-04-05 06:45:00|8359.5|8358|8360.6|8359.1|8362.3|8360.9|8357.8|8356.5|527
1649141400000|2022-04-05 06:50:00|8360.5|8359|8356.5|8355|8361.5|8360.3|8356.2|8354.8|450
1649141700000|2022-04-05 06:55:00|8356|8355.1|8356.4|8354.9|8357.5|8356.1|8355.4|8354.2|412
1649142000000|2022-04-05 07:00:00|8356.3|8355.4|8353.8|8352.9|8358.2|8357.1|8353.3|8352|829
1649142300000|2022-04-05 07:05:00|8353.7|8352.8|8357.1|8355.6|8357.1|8355.6|8352.9|8351.4|530
1649142600000|2022-04-05 07:10:00|8356.7|8355.8|8357.6|8356.1|8358.1|8356.6|8354.9|8353.5|569
1649142900000|2022-04-05 07:15:00|8357.5|8356|8357.5|8356|8357.8|8356.5|8353.5|8352.3|597
1649143200000|2022-04-05 07:20:00|8357.6|8356.1|8357.2|8355.7|8358.1|8356.6|8355.2|8353.7|608
1649143500000|2022-04-05 07:25:00|8357.3|8355.8|8361.5|8360|8364.4|8362.9|8356.8|8355.3|592
1649143800000|2022-04-05 07:30:00|8361.4|8359.9|8364.9|8363.4|8365.5|8364.2|8360.9|8359.4|541
1649144100000|2022-04-05 07:35:00|8364.8|8363.3|8365.9|8364.4|8366.2|8365|8363.6|8362.3|632
1649144400000|2022-04-05 07:40:00|8365.5|8364.6|8366.4|8364.9|8368|8366.7|8365.5|8364.4|485
1649144700000|2022-04-05 07:45:00|8366.5|8365|8367.5|8366|8368.4|8367.2|8365.9|8364.6|505
1649145000000|2022-04-05 07:50:00|8367.6|8366.1|8367.2|8365.7|8369|8367.9|8366.2|8364.9|440
1649145300000|2022-04-05 07:55:00|8367.3|8365.8|8367|8365.5|8368.6|8367.2|8365.4|8364.2|462
1649145600000|2022-04-05 08:00:00|8367.1|8365.6|8364.3|8362.8|8368.4|8367.3|8363.4|8362.1|555
1649145900000|2022-04-05 08:05:00|8364.4|8362.9|8365.1|8364.2|8365.7|8364.5|8362.4|8361.3|524
1649146200000|2022-04-05 08:10:00|8365|8364.1|8365.8|8364.3|8367.8|8366.8|8364.5|8363.4|416
1649146500000|2022-04-05 08:15:00|8365.9|8364.4|8362.7|8361.2|8366.5|8365.2|8361.9|8360.6|467
1649146800000|2022-04-05 08:20:00|8362.3|8361.4|8365.1|8363.6|8366.9|8365.8|8362.3|8361.3|457
1649147100000|2022-04-05 08:25:00|8365|8363.5|8362.4|8360.9|8365.6|8364.4|8362.1|8360.6|381
1649147400000|2022-04-05 08:30:00|8362.3|8360.8|8359.3|8357.8|8365.2|8364|8358.7|8357.5|750
1649147700000|2022-04-05 08:35:00|8359.5|8358|8360.3|8358.8|8361.2|8359.8|8356.2|8354.9|537
1649148000000|2022-04-05 08:40:00|8360.2|8358.7|8357.1|8355.6|8360.6|8359.3|8356.3|8355|457
1649148300000|2022-04-05 08:45:00|8357|8355.5|8354|8353.1|8357.2|8356.1|8351.9|8350.7|505
1649148600000|2022-04-05 08:50:00|8354.3|8352.8|8353.8|8352.3|8356.1|8354.6|8352.9|8351.7|527
1649148900000|2022-04-05 08:55:00|8353.7|8352.2|8360|8359.1|8360.5|8359.2|8353.6|8352.1|537
1649149200000|2022-04-05 09:00:00|8359.9|8359|8359.4|8358.5|8361.3|8360.2|8358.2|8356.9|477
1649149500000|2022-04-05 09:05:00|8359.6|8358.1|8361|8360.1|8362.1|8360.8|8358.9|8357.6|529
1649149800000|2022-04-05 09:10:00|8360.9|8360|8358.3|8357.4|8361.2|8360.1|8357.6|8356.5|490
1649150100000|2022-04-05 09:15:00|8358.4|8357.5|8360.3|8359.4|8360.7|8359.6|8357.3|8356.3|546
1649150400000|2022-04-05 09:20:00|8360.6|8359.1|8359.1|8357.6|8360.7|8359.4|8356.6|8355.5|443
1649150700000|2022-04-05 09:25:00|8359.2|8357.7|8360.4|8358.9|8362.2|8361.1|8359.2|8357.7|409
1649151000000|2022-04-05 09:30:00|8360.5|8359|8362.3|8360.8|8363.2|8361.9|8360.1|8358.8|365
1649151300000|2022-04-05 09:35:00|8362|8361.1|8360.1|8359.2|8362.8|8361.4|8359.6|8358.3|329
1649151600000|2022-04-05 09:40:00|8359.8|8358.9|8359.2|8357.7|8361.1|8360|8358.1|8356.6|412
1649151900000|2022-04-05 09:45:00|8359|8357.5|8357.7|8356.8|8359.9|8358.6|8357.1|8355.8|393
1649152200000|2022-04-05 09:50:00|8357.6|8356.7|8355.7|8354.8|8358.7|8357.6|8355.1|8354|363
1649152500000|2022-04-05 09:55:00|8355.8|8354.9|8354.9|8353.4|8357.1|8355.6|8353.3|8351.8|406
1649152800000|2022-04-05 10:00:00|8354.6|8353.1|8351.4|8349.9|8355.1|8353.8|8351|8349.5|514
1649153100000|2022-04-05 10:05:00|8351|8350.1|8354|8352.5|8355.9|8354.7|8351|8349.8|467
1649153400000|2022-04-05 10:10:00|8354.1|8352.6|8354.2|8352.7|8354.8|8353.6|8351.5|8350|548
1649153700000|2022-04-05 10:15:00|8354.1|8352.6|8348.9|8347.4|8354.2|8352.7|8347.6|8346.5|485
1649154000000|2022-04-05 10:20:00|8349|8347.5|8349.8|8348.9|8351.9|8350.7|8348.8|8347.4|433
1649154300000|2022-04-05 10:25:00|8349.7|8348.8|8352.7|8351.8|8353.2|8351.9|8349.5|8348.5|398
1649154600000|2022-04-05 10:30:00|8352.6|8351.7|8354.8|8353.3|8354.8|8353.3|8350.8|8349.9|468
1649154900000|2022-04-05 10:35:00|8354.7|8353.2|8352.3|8350.8|8355.4|8354.3|8351.9|8350.6|517
1649155200000|2022-04-05 10:40:00|8352.2|8350.7|8350.7|8349.2|8353.2|8352|8350.3|8349.1|406
1649155500000|2022-04-05 10:45:00|8350.6|8349.1|8352.6|8351.7|8353.6|8352.3|8350.6|8349.1|354
1649155800000|2022-04-05 10:50:00|8352.7|8351.8|8351.9|8350.4|8353.5|8352.2|8349.8|8348.5|418
1649156100000|2022-04-05 10:55:00|8352|8350.5|8358|8356.5|8359.1|8357.9|8351.7|8350.5|534
1649156400000|2022-04-05 11:00:00|8358.1|8356.6|8358.1|8356.6|8360.7|8359.4|8357.1|8355.8|655
1649156700000|2022-04-05 11:05:00|8358.3|8356.8|8356.6|8355.7|8360.4|8359.2|8356.5|8355.3|362
1649157000000|2022-04-05 11:10:00|8356.5|8355.6|8361|8359.5|8361.1|8359.9|8356.5|8355.2|391
1649157300000|2022-04-05 11:15:00|8360.5|8359.6|8360.4|8358.9|8361.1|8359.8|8358.7|8357.3|409
1649157600000|2022-04-05 11:20:00|8360.3|8358.8|8357.2|8356.3|8360.4|8359|8357.2|8356|385
1649157900000|2022-04-05 11:25:00|8357.3|8356.4|8356.9|8355.4|8358.5|8357.6|8356.2|8354.9|387
1649158200000|2022-04-05 11:30:00|8356.5|8355.6|8355.7|8354.2|8357.7|8356.5|8355.4|8354|321
1649158500000|2022-04-05 11:35:00|8355.6|8354.1|8355.2|8353.7|8357.3|8356.3|8354.4|8353.3|390
1649158800000|2022-04-05 11:40:00|8355|8353.5|8353.4|8352.5|8355|8353.9|8353|8351.8|415
1649159100000|2022-04-05 11:45:00|8353.3|8352.4|8353|8352.1|8354.3|8353.1|8351.1|8350|472
1649159400000|2022-04-05 11:50:00|8352.9|8352|8352.8|8351.9|8354|8352.7|8351|8349.9|425
1649159700000|2022-04-05 11:55:00|8352.7|8351.8|8350.3|8349.4|8353|8351.8|8349.9|8348.9|462
1649160000000|2022-04-05 12:00:00|8350.4|8349.5|8351.5|8350|8351.6|8350.5|8347.1|8346.1|516
1649160300000|2022-04-05 12:05:00|8351.4|8349.9|8350.3|8348.8|8352.5|8351.3|8349.3|8348.2|455
1649160600000|2022-04-05 12:10:00|8350.2|8348.7|8349.7|8348.2|8350.7|8349.4|8348|8346.6|402
1649160900000|2022-04-05 12:15:00|8349.6|8348.1|8347.5|8346|8349.6|8348.2|8345.9|8344.8|382
1649161200000|2022-04-05 12:20:00|8347.3|8345.8|8344.9|8344|8347.4|8346.3|8344.8|8343.7|458
1649161500000|2022-04-05 12:25:00|8345|8344.1|8345.4|8343.9|8345.6|8344.1|8343.1|8341.8|404
1649161800000|2022-04-05 12:30:00|8345.3|8343.8|8347.7|8346.8|8348.3|8347|8345.1|8343.6|371
1649162100000|2022-04-05 12:35:00|8347.8|8346.9|8348.4|8346.9|8350.7|8349.3|8345.9|8344.7|461
1649162400000|2022-04-05 12:40:00|8348.3|8346.8|8350.3|8348.8|8350.4|8349.3|8347.8|8346.6|462
1649162700000|2022-04-05 12:45:00|8350.2|8348.7|8345.8|8344.3|8350.3|8349|8345.3|8344.2|357
1649163000000|2022-04-05 12:50:00|8345.9|8344.4|8348.8|8347.3|8349|8348|8345.7|8344.3|433
1649163300000|2022-04-05 12:55:00|8348.7|8347.9|8347.4|8345.9|8349.2|8348|8346.5|8345.4|447
1649163600000|2022-04-05 13:00:00|8347.3|8345.8|8347.2|8346.3|8348.6|8347.4|8346.3|8345.2|411
1649163900000|2022-04-05 13:05:00|8347.1|8346.2|8346|8344.5|8347.6|8346.4|8344.6|8343.4|438
1649164200000|2022-04-05 13:10:00|8345.6|8344.7|8343.2|8341.7|8346.2|8345.2|8342.8|8341.7|582
1649164500000|2022-04-05 13:15:00|8343.3|8341.8|8341.5|8340.6|8343.8|8342.6|8341.5|8340.3|389
1649164800000|2022-04-05 13:20:00|8341.4|8340.5|8338.5|8337|8341.5|8340.5|8337.3|8336.1|509
1649165100000|2022-04-05 13:25:00|8338.1|8337.2|8338.9|8338|8339.2|8338.1|8337.7|8336.5|361
1649165400000|2022-04-05 13:30:00|8338.8|8337.9|8338.6|8337.7|8340.4|8339.3|8337.3|8336.1|656
1649165700000|2022-04-05 13:35:00|8338.5|8337.6|8339.4|8338.5|8341.3|8340.1|8337.4|8336.3|652
1649166000000|2022-04-05 13:40:00|8339.3|8338.4|8337.5|8336|8339.6|8338.5|8337|8335.7|451
1649166300000|2022-04-05 13:45:00|8337.4|8335.9|8335.9|8335|8338.3|8337.1|8334.8|8333.9|567
1649166600000|2022-04-05 13:50:00|8336|8335.1|8334.8|8333.3|8336.2|8335.3|8332.7|8331.7|420
1649166900000|2022-04-05 13:55:00|8334.5|8333.6|8344.5|8333.5|8344.5|8335|8333.8|8328.3|595
1649167200000|2022-04-05 14:00:00|8335.3|8333.8|8334.5|8333.6|8339|8335.4|8332.7|8330.3|767
1649167500000|2022-04-05 14:05:00|8334.8|8333.3|8336.8|8335.3|8338.2|8336.7|8334|8332.6|938
1649167800000|2022-04-05 14:10:00|8336.4|8335.5|8334.7|8333.2|8338.2|8336.9|8333.9|8332.5|854
1649168100000|2022-04-05 14:15:00|8334.6|8333.1|8336.1|8334.6|8338.3|8336.8|8334|8332.7|898
1649168400000|2022-04-05 14:20:00|8336.2|8334.7|8334.1|8332.6|8337|8335.5|8333.9|8332.4|994
1649168700000|2022-04-05 14:25:00|8334|8332.5|8333.9|8333|8337.5|8336|8333.4|8332|906
1649169000000|2022-04-05 14:30:00|8334|8333.1|8336.4|8334.9|8336.5|8335.3|8333.4|8332.3|775
1649169300000|2022-04-05 14:35:00|8336.5|8335|8339.4|8337.9|8340.1|8338.6|8336.3|8334.8|742
1649169600000|2022-04-05 14:40:00|8339.5|8338|8339.7|8338.2|8340.2|8339|8336.4|8334.9|631
1649169900000|2022-04-05 14:45:00|8339.6|8338.1|8337|8335.5|8340.8|8339.5|8336.1|8334.8|699
1649170200000|2022-04-05 14:50:00|8337.1|8335.6|8332.8|8331.3|8337.6|8336.1|8331.5|8330|838
1649170500000|2022-04-05 14:55:00|8332.7|8331.2|8330.8|8329.9|8333.5|8332.3|8329.1|8327.7|858
1649170800000|2022-04-05 15:00:00|8330.9|8330|8334.5|8333|8334.6|8333.1|8330|8329.1|611
1649171100000|2022-04-05 15:05:00|8334.4|8332.9|8332.5|8331|8335.7|8334.2|8332.1|8330.8|516
1649171400000|2022-04-05 15:10:00|8332.4|8330.9|8329.2|8327.7|8333.5|8332.2|8329.1|8327.6|563
1649171700000|2022-04-05 15:15:00|8329.1|8327.6|8330.6|8329.1|8331.6|8330.4|8328.6|8327.4|404
1649172000000|2022-04-05 15:20:00|8330.7|8329.2|8331.7|8330.2|8332.9|8331.7|8329.9|8328.6|393
1649172300000|2022-04-05 15:25:00|8331.8|8330.3|8332.1|8331.2|8332.8|8331.4|8329.7|8328.5|482
1649172600000|2022-04-05 15:30:00|8332|8331.1|8333.3|8331.8|8334|8332.9|8331.3|8330.1|545
1649172900000|2022-04-05 15:35:00|8333.2|8331.7|8332.7|8331.2|8334|8332.7|8332.1|8331|393
1649173200000|2022-04-05 15:40:00|8332.6|8331.1|8335|8333.5|8335.9|8334.6|8331.3|8330.4|426
1649173500000|2022-04-05 15:45:00|8334.8|8333.3|8335.9|8335|8338.5|8337|8334.5|8333.3|430
1649173800000|2022-04-05 15:50:00|8335.7|8334.8|8334.8|8333.9|8337.2|8336.3|8333.6|8332.7|425
1649174100000|2022-04-05 15:55:00|8334.7|8333.8|8337.3|8335.8|8338.4|8337.3|8333.9|8332.7|495
1649174400000|2022-04-05 16:00:00|8337.2|8335.7|8337.5|8336.6|8339.1|8337.9|8336.5|8335.3|523
1649174700000|2022-04-05 16:05:00|8337.8|8336.3|8336.9|8335.4|8338.9|8337.7|8335.8|8334.6|575
1649175000000|2022-04-05 16:10:00|8336.8|8335.3|8339.2|8337.7|8339.4|8338.1|8336.5|8335.3|487
1649175300000|2022-04-05 16:15:00|8339|8338.1|8339.4|8338.5|8340.4|8339.3|8338.6|8337.4|341
1649175600000|2022-04-05 16:20:00|8339.5|8338.6|8337.8|8336.9|8339.7|8338.6|8337.4|8336.4|378
1649175900000|2022-04-05 16:25:00|8337.9|8337|8338.3|8336.8|8338.6|8337.6|8334.9|8333.6|390
1649176200000|2022-04-05 16:30:00|8338|8337.1|8340.5|8339.6|8340.9|8340|8337.1|8336.2|353
1649176500000|2022-04-05 16:35:00|8340.6|8339.7|8339.7|8338.8|8340.6|8339.7|8338.4|8337.1|274
1649176800000|2022-04-05 16:40:00|8339.9|8339|8340.4|8338.9|8340.4|8339.2|8337.6|8336.7|318
1649177100000|2022-04-05 16:45:00|8340|8339.1|8341.1|8339.6|8341.3|8340.1|8338.8|8337.6|404
1649177400000|2022-04-05 16:50:00|8341.2|8339.7|8341.6|8340.7|8342.2|8341|8340.4|8339.5|320
1649177700000|2022-04-05 16:55:00|8341.5|8340.6|8341.5|8340.6|8342|8340.9|8339.8|8338.5|407
1649178000000|2022-04-05 17:00:00|8341.6|8340.7|8340.8|8339.9|8342.1|8340.9|8340.3|8339.1|383
1649178300000|2022-04-05 17:05:00|8341.1|8339.6|8341.4|8340.5|8342.3|8341.1|8340.4|8339.1|289
1649178600000|2022-04-05 17:10:00|8341.5|8340.6|8340.2|8339.3|8342|8340.8|8339.8|8338.6|229
1649178900000|2022-04-05 17:15:00|8340.1|8339.2|8339.4|8338.5|8342.3|8341.2|8339.3|8338.4|254
1649179200000|2022-04-05 17:20:00|8339.3|8338.4|8340|8339.1|8340.9|8339.7|8338.9|8337.6|250
1649179500000|2022-04-05 17:25:00|8340.1|8339.2|8339.4|8337.9|8340.6|8339.5|8339.1|8337.9|238
1649179800000|2022-04-05 17:30:00|8339.1|8338.2|8339.8|8338.9|8339.9|8339|8338.8|8337.7|233
1649180100000|2022-04-05 17:35:00|8339.6|8338.7|8339.9|8339|8341.2|8339.9|8339.4|8338.4|196
1649180400000|2022-04-05 17:40:00|8340.3|8338.8|8339|8338.1|8340.5|8339.3|8338.1|8336.9|305
1649180700000|2022-04-05 17:45:00|8338.9|8338|8339|8338.1|8339.6|8338.5|8338.6|8337.5|261
1649181000000|2022-04-05 17:50:00|8339.1|8338.2|8339.9|8339|8341|8339.8|8338.4|8337.2|235
1649181300000|2022-04-05 17:55:00|8339.8|8338.9|8339.6|8338.7|8340.3|8339.1|8338.9|8337.9|201
1649181600000|2022-04-05 18:00:00|8339.7|8338.8|8339.3|8338.4|8340.4|8339.3|8339|8337.8|262
1649181900000|2022-04-05 18:05:00|8339.2|8338.3|8338.5|8337.6|8339.5|8338.4|8338.4|8337.1|204
1649182200000|2022-04-05 18:10:00|8338.6|8337.7|8338.6|8337.1|8339.3|8338.2|8337.9|8336.9|207
1649182500000|2022-04-05 18:15:00|8338.7|8337.2|8340.3|8339.4|8340.8|8339.7|8338|8336.9|226
1649182800000|2022-04-05 18:20:00|8340.4|8339.5|8340.7|8339.8|8341.3|8340.3|8340|8338.9|247
1649183100000|2022-04-05 18:25:00|8340.6|8339.7|8340.7|8339.8|8341.5|8340.3|8339.6|8338.7|247
1649183400000|2022-04-05 18:30:00|8340.8|8339.9|8342.9|8342|8343.3|8342.4|8340.6|8339.6|394
1649183700000|2022-04-05 18:35:00|8342.8|8341.9|8342.8|8341.9|8344.3|8343.4|8342.3|8341.2|281
1649184000000|2022-04-05 18:40:00|8342.6|8341.7|8340|8339.1|8343.4|8342.2|8340|8339.1|330
1649184300000|2022-04-05 18:45:00|8339.9|8339|8339.6|8338.7|8340.9|8339.9|8339.2|8338|230
1649184600000|2022-04-05 18:50:00|8339.4|8338.5|8339.9|8339|8340.3|8339.1|8338.1|8337.2|361
1649184900000|2022-04-05 18:55:00|8339.8|8338.9|8336.6|8335.7|8340|8339.1|8335.9|8334.8|555
1649185200000|2022-04-05 19:00:00|8336.7|8335.8|8339.1|8338.2|8339.6|8338.5|8336|8334.8|364
1649185500000|2022-04-05 19:05:00|8339|8338.1|8341|8339.5|8341.3|8340.2|8338.4|8337.3|300
1649185800000|2022-04-05 19:10:00|8341.1|8339.6|8339.6|8338.7|8341.1|8340|8339.5|8338.6|303
1649186100000|2022-04-05 19:15:00|8339.7|8338.8|8339.4|8338.5|8340.4|8339.3|8337.5|8336.3|328
1649186400000|2022-04-05 19:20:00|8339.7|8338.2|8341.5|8340|8341.5|8340.3|8339.2|8338.1|267
1649186700000|2022-04-05 19:25:00|8341.2|8340.3|8343|8341.5|8343.1|8341.8|8341.2|8340.1|251
1649187000000|2022-04-05 19:30:00|8342.9|8341.4|8342.2|8341.3|8343.2|8342|8342.1|8340.9|225
1649187300000|2022-04-05 19:35:00|8342.1|8341.2|8341.1|8340.2|8342.2|8341.3|8340.8|8339.6|196
1649187600000|2022-04-05 19:40:00|8341|8340.1|8340.3|8339.4|8341.5|8340.3|8340|8338.9|209
1649187900000|2022-04-05 19:45:00|8340.4|8339.5|8341.7|8340.8|8342|8340.9|8339.6|8338.5|207
1649188200000|2022-04-05 19:50:00|8341.8|8340.9|8340.1|8339.2|8342.2|8341|8339.6|8338.3|347
1649188500000|2022-04-05 19:55:00|8340.2|8339.3|8338.4|8336.9|8340.4|8339.4|8337.6|8336.4|375
1649188800000|2022-04-05 20:00:00|8338.3|8336.8|8339.8|8338.3|8340.4|8338.9|8337.7|8336.5|388
1649189100000|2022-04-05 20:05:00|8339.3|8337.8|8339.8|8338.3|8339.9|8338.7|8338.6|8337.1|174
1649189400000|2022-04-05 20:10:00|8339.4|8338.5|8340.9|8339.4|8340.9|8339.6|8339.4|8338.2|150
1649189700000|2022-04-05 20:15:00|8340.6|8339.7|8341.8|8340.3|8341.9|8340.5|8340.5|8339.4|126
1649190000000|2022-04-05 20:20:00|8341.7|8340.2|8342.4|8340.9|8342.4|8341.2|8341.4|8339.9|100
1649190300000|2022-04-05 20:25:00|8342.3|8340.8|8342.1|8340.6|8342.5|8341.2|8341.6|8340.4|147
1649190600000|2022-04-05 20:30:00|8341.9|8340.4|8342.9|8341.4|8343.5|8342.3|8341.4|8340.1|159
1649190900000|2022-04-05 20:35:00|8343|8341.5|8343.5|8342|8343.6|8342.1|8342.8|8341.4|103
1649191200000|2022-04-05 20:40:00|8343.6|8342.1|8343.6|8342.1|8344.3|8342.9|8343.1|8341.6|132
1649191500000|2022-04-05 20:45:00|8343.5|8342|8343.6|8342.1|8344.3|8342.8|8343.4|8342|162
1649191800000|2022-04-05 20:50:00|8343.4|8341.9|8343.8|8342.3|8344|8342.5|8343|8341.5|403
1649192100000|2022-04-05 20:55:00|8344|8342.5|8344.5|8334.2|8347.8|8343|8342.4|8332.7|719
1649192400000|2022-04-05 21:00:00|8344.4|8333.3|8343.6|8332.6|8345.4|8334.4|8340.1|8329.1|23
1649192700000|2022-04-05 21:05:00|8343.4|8332.4|8342|8331|8347.5|8336.5|8339.8|8328.8|143
1649193000000|2022-04-05 21:10:00|8341.1|8330.1|8341.8|8330.8|8343.1|8332.1|8339|8328|1488
1649193300000|2022-04-05 21:15:00|8342.1|8331.1|8342.3|8331.3|8343.7|8332.7|8341|8330|1403
1649193600000|2022-04-05 21:20:00|8341.9|8330.9|8345.2|8334.2|8345.6|8334.6|8339.3|8328.3|1565
1649193900000|2022-04-05 21:25:00|8344.1|8333.1|8344.2|8333.2|8348.1|8337.1|8342.5|8331.5|1096
1649194200000|2022-04-05 21:30:00|8344.4|8333.4|8345.8|8335.8|8346.7|8335.8|8342.9|8331.9|265
1649194500000|2022-04-05 21:35:00|8346.4|8335.4|8344.7|8335.8|8346.4|8335.9|8343.7|8333|182
1649194800000|2022-04-05 21:40:00|8345.4|8335.9|8346.2|8336.3|8346.8|8337.6|8343.4|8334.2|270
1649195100000|2022-04-05 21:45:00|8346.1|8336.2|8345|8336.4|8346.3|8337.8|8344.3|8335.2|831
1649195400000|2022-04-05 21:50:00|8344.9|8336.5|8343.9|8337.8|8345.7|8338.1|8343.8|8334.9|791
1649195700000|2022-04-05 21:55:00|8344|8337.9|8345.8|8337.5|8346.7|8338.8|8343.7|8335.9|422
1649196000000|2022-04-05 22:00:00|8345.7|8337.6|8343.1|8336.5|8347.4|8339.7|8341.4|8334.7|849
1649196300000|2022-04-05 22:05:00|8344.7|8335.4|8342|8335.5|8346.1|8337.7|8341|8333.3|449
1649196600000|2022-04-05 22:10:00|8341.9|8335.7|8345.1|8335.5|8346.7|8338.8|8340.3|8333.3|636
1649196900000|2022-04-05 22:15:00|8344.7|8335.9|8340.2|8338.7|8345.8|8339.2|8340.1|8333.7|494
1649197200000|2022-04-05 22:20:00|8340.3|8338.8|8340.6|8339.1|8341.2|8339.2|8339.6|8337.5|190
1649197500000|2022-04-05 22:25:00|8340.7|8339.2|8340.4|8338.9|8341.2|8339.2|8339.7|8337.7|154
1649197800000|2022-04-05 22:30:00|8340.3|8338.8|8340.6|8339.1|8341.3|8339.6|8340.3|8338.4|162
1649198100000|2022-04-05 22:35:00|8340.7|8339.2|8340.7|8339.2|8341|8339.3|8340.4|8338.5|92
1649198400000|2022-04-05 22:40:00|8340.8|8339.3|8340.8|8339.3|8341.5|8340|8340.5|8338.8|80
1649198700000|2022-04-05 22:45:00|8340.7|8339.2|8340.5|8339|8341.2|8339.4|8340.5|8338.6|92
1649199000000|2022-04-05 22:50:00|8340.9|8338.7|8340.6|8339.1|8341.1|8339.4|8340|8338.3|87
1649199300000|2022-04-05 22:55:00|8340.5|8339|8340.1|8338.6|8341|8339.1|8339.8|8337.9|129
1649199600000|2022-04-05 23:00:00|8340.3|8338.1|8340.9|8339.4|8341.1|8339.6|8339.9|8338.1|90
1649199900000|2022-04-05 23:05:00|8341|8339.5|8341|8339.5|8341.2|8339.7|8340.8|8339.3|116
1649200200000|2022-04-05 23:10:00|8341.1|8339.6|8341.9|8340.4|8342.1|8340.6|8340.6|8339.1|116
1649200500000|2022-04-05 23:15:00|8341.6|8340.1|8341.8|8340.3|8342.5|8341|8341.3|8339.8|133
1649200800000|2022-04-05 23:20:00|8341.7|8340.2|8341.3|8339.8|8342.5|8341|8341|8339.5|170
1649201100000|2022-04-05 23:25:00|8341.2|8339.7|8341.1|8339.6|8341.8|8340.3|8340.9|8339.4|94
1649201400000|2022-04-05 23:30:00|8341|8339.5|8341.8|8340.3|8342|8340.5|8341|8339.5|88
1649201700000|2022-04-05 23:35:00|8341.9|8340.4|8341.6|8340.1|8342.1|8340.7|8341.5|8340|69
1649202000000|2022-04-05 23:40:00|8341.5|8340|8341.8|8340.3|8342|8340.5|8341.3|8339.8|108
1649202300000|2022-04-05 23:45:00|8341.7|8340.2|8341.8|8340.3|8341.8|8340.4|8341.1|8339.6|86
1649202600000|2022-04-05 23:50:00|8341.7|8340.2|8341.2|8339.7|8341.8|8340.4|8340.5|8339|150
1649202900000|2022-04-05 23:55:00|8341.1|8339.6|8340.6|8339.1|8341.6|8340.1|8340.1|8338.7|207
1649203200000|2022-04-06 00:00:00|8340.7|8339.2|8339|8337.5|8340.8|8339.4|8338.8|8337.3|366
1649203500000|2022-04-06 00:05:00|8338.9|8337.4|8338|8336.5|8339.6|8338.1|8337.7|8336.3|244
1649203800000|2022-04-06 00:10:00|8337.9|8336.4|8337.9|8336.4|8338.6|8337.1|8337.1|8336|255
1649204100000|2022-04-06 00:15:00|8337.8|8336.3|8338.2|8337.3|8338.8|8337.5|8337.4|8336.2|259
1649204400000|2022-04-06 00:20:00|8338.3|8337.4|8337.9|8337|8338.8|8337.5|8337.6|8336.4|203
1649204700000|2022-04-06 00:25:00|8337.8|8336.9|8339.7|8338.2|8340.4|8339|8337.8|8336.5|263
1649205000000|2022-04-06 00:30:00|8339.8|8338.3|8339.5|8338|8340.7|8339.2|8339.2|8337.7|243
1649205300000|2022-04-06 00:35:00|8339.4|8337.9|8340|8338.5|8340.9|8339.4|8339.3|8337.8|217
1649205600000|2022-04-06 00:40:00|8339.9|8338.4|8339.4|8337.9|8340.1|8338.8|8339.2|8337.8|164
1649205900000|2022-04-06 00:45:00|8339.2|8337.7|8339.3|8337.8|8339.3|8338|8337.3|8335.8|320
1649206200000|2022-04-06 00:50:00|8339.2|8337.7|8339.6|8338.1|8340.4|8338.9|8338.6|8337.4|368
1649206500000|2022-04-06 00:55:00|8339.7|8338.2|8339.4|8337.9|8340.5|8339|8338.6|8337.4|396
1649206800000|2022-04-06 01:00:00|8339.5|8338|8340.3|8338.8|8340.3|8338.8|8338.5|8337|339
1649207100000|2022-04-06 01:05:00|8340.2|8338.7|8341.9|8340.4|8342.2|8340.7|8339.8|8338.3|381
1649207400000|2022-04-06 01:10:00|8342|8340.5|8341.2|8339.7|8342.4|8340.9|8340.4|8338.9|419
1649207700000|2022-04-06 01:15:00|8341.1|8339.6|8339.7|8338.2|8341.6|8340.2|8339.4|8337.9|454
1649208000000|2022-04-06 01:20:00|8339.6|8338.1|8337.2|8335.7|8339.7|8338.5|8336.7|8335.2|416
1649208300000|2022-04-06 01:25:00|8337.3|8335.8|8336.9|8335.4|8337.3|8336|8335.9|8334.7|393
1649208600000|2022-04-06 01:30:00|8336.8|8335.3|8338|8336.5|8338.5|8337.2|8336.1|8334.8|372
1649208900000|2022-04-06 01:35:00|8338.1|8336.6|8338.1|8336.6|8338.6|8337.1|8337.2|8335.8|403
1649209200000|2022-04-06 01:40:00|8338|8336.5|8337.1|8335.6|8338.7|8337.3|8336.3|8335.2|401
1649209500000|2022-04-06 01:45:00|8337|8335.5|8337.9|8336.4|8338.8|8337.4|8336.8|8335.3|282
1649209800000|2022-04-06 01:50:00|8337.8|8336.3|8336.5|8335.6|8338|8336.6|8336.4|8335.1|326
1649210100000|2022-04-06 01:55:00|8336.3|8335.4|8337.4|8335.9|8337.6|8336.1|8336.2|8335|291
1649210400000|2022-04-06 02:00:00|8337.5|8336|8337.8|8336.3|8338|8336.7|8336.7|8335.2|214
1649210700000|2022-04-06 02:05:00|8337.7|8336.2|8336.8|8335.3|8337.7|8336.3|8336.2|8335|204
1649211000000|2022-04-06 02:10:00|8336.6|8335.1|8337.9|8336.4|8337.9|8336.4|8336|8334.7|221
1649211300000|2022-04-06 02:15:00|8338|8336.5|8337|8335.5|8338|8336.5|8336.4|8334.9|252
1649211600000|2022-04-06 02:20:00|8336.9|8335.4|8336.8|8335.9|8337.7|8336.7|8336.6|8335.4|202
1649211900000|2022-04-06 02:25:00|8336.7|8335.8|8336|8335.1|8337.2|8336.1|8335.7|8334.4|285
1649212200000|2022-04-06 02:30:00|8335.9|8335|8336.4|8334.9|8336.7|8335.6|8334.4|8333.2|321
1649212500000|2022-04-06 02:35:00|8336.3|8334.8|8335.8|8334.3|8337.1|8335.6|8335.5|8334.1|211
1649212800000|2022-04-06 02:40:00|8335.7|8334.2|8336.7|8335.2|8337.9|8336.6|8335|8333.7|474
1649213100000|2022-04-06 02:45:00|8336.8|8335.3|8336.5|8335|8336.8|8335.3|8334.4|8332.9|833
1649213400000|2022-04-06 02:50:00|8336.6|8335.1|8337.2|8335.7|8337.8|8336.3|8335.3|8334.1|440
1649213700000|2022-04-06 02:55:00|8337.3|8335.8|8336.1|8334.6|8338.1|8336.9|8335.8|8334.6|263
1649214000000|2022-04-06 03:00:00|8336.3|8334.8|8336.9|8335.4|8338.4|8336.9|8336.1|8334.6|299
1649214300000|2022-04-06 03:05:00|8337|8335.5|8337.6|8336.1|8338.3|8337.4|8336.4|8335.1|345
1649214600000|2022-04-06 03:10:00|8337.5|8336|8337.8|8336.3|8338.6|8337.2|8337.4|8335.9|261
1649214900000|2022-04-06 03:15:00|8337.7|8336.2|8337.4|8335.9|8338.7|8337.2|8337.4|8335.9|205
1649215200000|2022-04-06 03:20:00|8337.5|8336|8338.1|8336.6|8338.1|8336.6|8337.3|8335.8|155
1649215500000|2022-04-06 03:25:00|8338.2|8336.7|8338.3|8336.8|8339.2|8337.7|8337.9|8336.7|197
1649215800000|2022-04-06 03:30:00|8338.4|8336.9|8338.6|8337.1|8338.9|8337.5|8337.9|8336.4|184
1649216100000|2022-04-06 03:35:00|8338.7|8337.2|8338.3|8336.8|8338.8|8337.3|8337.8|8336.3|153
1649216400000|2022-04-06 03:40:00|8338.2|8336.7|8339.1|8337.6|8339.2|8337.7|8338|8336.5|176
1649216700000|2022-04-06 03:45:00|8339|8337.5|8339.4|8337.9|8339.4|8337.9|8338.3|8337.1|154
1649217000000|2022-04-06 03:50:00|8339.5|8338|8339.4|8337.9|8340.3|8338.9|8338.6|8337.1|312
1649217300000|2022-04-06 03:55:00|8339.3|8337.8|8339|8337.5|8339.6|8338.1|8338.7|8337.3|236
1649217600000|2022-04-06 04:00:00|8338.9|8337.4|8340.3|8338.8|8340.5|8339.2|8338.9|8337.4|188
1649217900000|2022-04-06 04:05:00|8340|8339.1|8340.8|8339.3|8340.9|8339.4|8339.9|8338.4|175
1649218200000|2022-04-06 04:10:00|8340.7|8339.2|8339.2|8337.7|8340.8|8339.3|8339.2|8337.7|167
1649218500000|2022-04-06 04:15:00|8339.3|8337.8|8339.8|8338.3|8339.8|8338.3|8339|8337.5|160
1649218800000|2022-04-06 04:20:00|8339.5|8338|8339.9|8338.4|8340.1|8338.6|8339.2|8337.7|179
1649219100000|2022-04-06 04:25:00|8339.8|8338.3|8340.4|8338.9|8340.7|8339.4|8339.3|8338|201
1649219400000|2022-04-06 04:30:00|8340.5|8339|8340.4|8338.9|8341.4|8339.9|8340|8338.6|213
1649219700000|2022-04-06 04:35:00|8340.3|8338.8|8339.4|8337.9|8340.4|8338.9|8338.8|8337.3|167
1649220000000|2022-04-06 04:40:00|8339.3|8337.8|8338.9|8337.4|8339.8|8338.3|8338.4|8336.9|197
1649220300000|2022-04-06 04:45:00|8338.8|8337.3|8338.9|8337.4|8339.9|8338.4|8338.8|8337.3|139
1649220600000|2022-04-06 04:50:00|8338.8|8337.3|8338.9|8337.4|8339|8337.5|8338.5|8337|165
1649220900000|2022-04-06 04:55:00|8339|8337.5|8338.9|8337.4|8339.3|8337.8|8338.3|8336.8|212
1649221200000|2022-04-06 05:00:00|8338.8|8337.3|8339.2|8337.7|8339.2|8338|8337|8335.5|281
1649221500000|2022-04-06 05:05:00|8339.1|8337.6|8337.4|8335.9|8339.6|8338.1|8337.1|8335.7|280
1649221800000|2022-04-06 05:10:00|8337.5|8336|8335.9|8334.4|8337.5|8336|8335.5|8334|356
1649222100000|2022-04-06 05:15:00|8336|8334.5|8335|8333.5|8336|8334.5|8334.3|8333|243
1649222400000|2022-04-06 05:20:00|8334.9|8333.4|8334.8|8333.3|8335.3|8333.8|8334.4|8332.9|207
1649222700000|2022-04-06 05:25:00|8334.9|8333.4|8334.9|8333.4|8335.7|8334.2|8334.7|8333.2|136
1649223000000|2022-04-06 05:30:00|8335|8333.5|8335.9|8334.4|8336.2|8334.9|8335|8333.5|188
1649223300000|2022-04-06 05:35:00|8336.1|8334.6|8335.9|8335|8336.1|8335|8334.9|8333.4|120
1649223600000|2022-04-06 05:40:00|8336|8334.5|8336.1|8334.6|8336.4|8334.9|8335|8333.8|184
1649223900000|2022-04-06 05:45:00|8336.2|8334.7|8335.4|8333.9|8336.2|8334.7|8335|8333.5|179
1649224200000|2022-04-06 05:50:00|8335.5|8334|8337.1|8335.6|8337.6|8336.3|8335.3|8333.8|219
1649224500000|2022-04-06 05:55:00|8337|8335.5|8334.4|8332.9|8337.8|8336.6|8333.9|8332.4|404
1649224800000|2022-04-06 06:00:00|8334.5|8333|8332|8330.5|8334.9|8333.4|8331|8329.8|597
1649225100000|2022-04-06 06:05:00|8332.1|8330.6|8336.6|8335.1|8337.8|8336.3|8331.4|8330.1|557
1649225400000|2022-04-06 06:10:00|8336.7|8335.2|8336.8|8335.3|8337.3|8335.9|8332.8|8331.3|625
1649225700000|2022-04-06 06:15:00|8336.9|8335.4|8337.7|8336.2|8339.7|8338.3|8336.7|8335.2|514
1649226000000|2022-04-06 06:20:00|8337.8|8336.3|8336.1|8334.6|8338|8336.5|8335.4|8333.9|389
1649226300000|2022-04-06 06:25:00|8336.2|8334.7|8337.4|8335.9|8338.2|8336.9|8336.2|8334.7|386
1649226600000|2022-04-06 06:30:00|8337.3|8335.8|8335.8|8334.3|8337.6|8336.3|8335.3|8334.2|487
1649226900000|2022-04-06 06:35:00|8335.6|8334.7|8333.8|8332.9|8336.4|8335.2|8332.4|8331.2|517
1649227200000|2022-04-06 06:40:00|8333.9|8332.4|8334.5|8333|8334.9|8333.8|8332.3|8331.2|420
1649227500000|2022-04-06 06:45:00|8334.6|8333.1|8334.8|8333.9|8334.9|8334|8331.7|8330.7|421
1649227800000|2022-04-06 06:50:00|8335.1|8333.6|8335.7|8334.2|8337|8335.7|8334.5|8333.3|378
1649228100000|2022-04-06 06:55:00|8335.5|8334.6|8338.6|8337.1|8339.4|8338.3|8335.5|8334.3|438
1649228400000|2022-04-06 07:00:00|8338.3|8337.4|8336.2|8334.7|8339.4|8338.2|8335.3|8334.2|722
1649228700000|2022-04-06 07:05:00|8336.1|8334.6|8333.1|8331.6|8338.2|8337.1|8332.8|8331.6|622
1649229000000|2022-04-06 07:10:00|8333.2|8331.7|8334.6|8333.1|8334.6|8333.6|8332.3|8331|677
1649229300000|2022-04-06 07:15:00|8334.3|8333.4|8338.2|8336.7|8338.6|8337.3|8334.3|8333.1|758
1649229600000|2022-04-06 07:20:00|8338.1|8336.6|8338.3|8336.8|8341.7|8340.4|8337.1|8335.9|683
1649229900000|2022-04-06 07:25:00|8338.4|8336.9|8335.9|8335|8338.5|8337.2|8335.6|8334.3|677
1649230200000|2022-04-06 07:30:00|8335.8|8334.9|8339.8|8338.3|8340.5|8339.5|8334.8|8333.6|606
1649230500000|2022-04-06 07:35:00|8339.7|8338.2|8337.2|8336.3|8340.1|8338.8|8336.9|8335.7|591
1649230800000|2022-04-06 07:40:00|8337.4|8335.9|8335.3|8333.8|8339|8337.8|8334.5|8333.2|761
1649231100000|2022-04-06 07:45:00|8335.2|8333.7|8336.8|8335.3|8337.9|8336.6|8333.3|8332.2|604
1649231400000|2022-04-06 07:50:00|8336.9|8335.4|8336.8|8335.9|8337.7|8336.4|8335.8|8334.5|581
1649231700000|2022-04-06 07:55:00|8336.7|8335.8|8338.8|8337.9|8340.2|8339.1|8335.2|8334.1|734
1649232000000|2022-04-06 08:00:00|8339|8337.5|8334.4|8332.9|8339.6|8338.3|8333.7|8332.5|691
1649232300000|2022-04-06 08:05:00|8334.1|8333.2|8330.7|8329.2|8335.8|8334.6|8330.4|8329.1|689
1649232600000|2022-04-06 08:10:00|8330.5|8329|8333.4|8331.9|8333.4|8331.9|8329.8|8328.6|571
1649232900000|2022-04-06 08:15:00|8333.3|8331.8|8334.1|8333.2|8336.8|8335.7|8333.1|8331.7|778
1649233200000|2022-04-06 08:20:00|8333.9|8333|8337.5|8336.6|8337.9|8336.7|8333.5|8332.5|581
1649233500000|2022-04-06 08:25:00|8337.7|8336.8|8341.7|8340.2|8342.3|8341.1|8337.4|8336.2|738
1649233800000|2022-04-06 08:30:00|8341.5|8340|8343.2|8341.7|8343.7|8342.2|8339.2|8337.9|650
1649234100000|2022-04-06 08:35:00|8343.1|8341.6|8340.7|8339.2|8343.2|8341.7|8339.1|8337.6|624
1649234400000|2022-04-06 08:40:00|8340.8|8339.3|8341.4|8339.9|8342.7|8341.2|8338.8|8337.6|630
1649234700000|2022-04-06 08:45:00|8341.5|8340|8339|8338.1|8342.4|8341.3|8337.8|8336.5|637
1649235000000|2022-04-06 08:50:00|8339.1|8338.2|8341.3|8339.8|8342.8|8341.5|8339.1|8337.9|537
1649235300000|2022-04-06 08:55:00|8341.2|8339.7|8341|8339.5|8343.5|8342|8337.6|8336.4|579
1649235600000|2022-04-06 09:00:00|8340.9|8339.4|8340.3|8339.4|8341.9|8340.4|8338.1|8336.9|630
1649235900000|2022-04-06 09:05:00|8340.4|8339.5|8336.7|8335.2|8340.8|8339.7|8336.2|8335|460
1649236200000|2022-04-06 09:10:00|8336.9|8335.4|8333.7|8332.2|8337.3|8336.1|8331.2|8329.9|642
1649236500000|2022-04-06 09:15:00|8333.8|8332.3|8331.5|8330|8333.8|8332.3|8330.6|8329.1|607
1649236800000|2022-04-06 09:20:00|8331.6|8330.1|8328.7|8327.2|8331.6|8330.2|8326.8|8325.7|666
1649237100000|2022-04-06 09:25:00|8328.6|8327.1|8327.7|8326.2|8329.2|8328|8326.6|8325.3|511
1649237400000|2022-04-06 09:30:00|8327.6|8326.1|8332.6|8331.1|8333.6|8332.5|8326.4|8325.1|535
1649237700000|2022-04-06 09:35:00|8332.8|8331.3|8333.9|8333|8334.5|8333.2|8331|8329.8|651
1649238000000|2022-04-06 09:40:00|8334|8333.1|8335.9|8334.4|8336.3|8335.1|8332.2|8331|502
1649238300000|2022-04-06 09:45:00|8336|8334.5|8334.2|8332.7|8336.3|8335|8333.1|8331.8|460
1649238600000|2022-04-06 09:50:00|8333.7|8332.8|8333.6|8332.1|8335.1|8333.9|8332.8|8331.3|367
1649238900000|2022-04-06 09:55:00|8333.7|8332.2|8332.1|8330.6|8334.8|8333.5|8329.9|8328.5|349
1649239200000|2022-04-06 10:00:00|8332.2|8330.7|8332.1|8330.6|8332.6|8331.3|8329.4|8328.1|493
1649239500000|2022-04-06 10:05:00|8332|8330.5|8335.9|8334.4|8336|8335.1|8330.9|8329.7|511
1649239800000|2022-04-06 10:10:00|8335.7|8334.8|8336.5|8335|8337.1|8335.9|8334.8|8333.3|512
1649240100000|2022-04-06 10:15:00|8336.6|8335.1|8336.7|8335.8|8337.2|8335.9|8334.1|8332.7|549
1649240400000|2022-04-06 10:20:00|8336.9|8335.4|8337.9|8336.4|8339.3|8338.1|8336.5|8335.3|528
1649240700000|2022-04-06 10:25:00|8337.8|8336.3|8335.5|8334|8339.2|8337.7|8334.5|8333.6|485
1649241000000|2022-04-06 10:30:00|8335.6|8334.1|8338.5|8337|8339.6|8338.1|8335.1|8333.9|413
1649241300000|2022-04-06 10:35:00|8338.6|8337.1|8340.9|8339.4|8341.6|8340.3|8338|8336.8|450
1649241600000|2022-04-06 10:40:00|8341|8339.5|8336.3|8335.4|8342.2|8340.8|8336.2|8335.1|481
1649241900000|2022-04-06 10:45:00|8336.1|8335.2|8338.3|8336.8|8338.5|8337.2|8334.6|8333.7|390
1649242200000|2022-04-06 10:50:00|8338.2|8336.7|8338.1|8336.6|8339.3|8338|8336|8334.7|463
1649242500000|2022-04-06 10:55:00|8337.9|8336.4|8340.9|8339.4|8341.4|8340.2|8335.9|8334.5|560
1649242800000|2022-04-06 11:00:00|8341|8339.5|8344.4|8342.9|8347.8|8346.6|8340.3|8339.1|729
1649243100000|2022-04-06 11:05:00|8344.2|8342.7|8344.7|8343.8|8345.6|8344.5|8342.4|8341.5|514
1649243400000|2022-04-06 11:10:00|8345|8343.5|8344.8|8343.9|8346.8|8345.6|8343|8341.7|458
1649243700000|2022-04-06 11:15:00|8345.2|8343.7|8342.7|8341.2|8346.4|8345|8342.4|8341.1|473
1649244000000|2022-04-06 11:20:00|8342.8|8341.3|8344.4|8342.9|8344.9|8343.8|8341.4|8340.2|490
1649244300000|2022-04-06 11:25:00|8344.2|8343.3|8344.8|8343.3|8345.5|8344.3|8343.7|8342.2|288
1649244600000|2022-04-06 11:30:00|8344.9|8343.4|8346.3|8344.8|8346.6|8345.4|8343.8|8342.7|440
1649244900000|2022-04-06 11:35:00|8346.4|8344.9|8344.6|8343.1|8346.4|8345.3|8343.4|8342.5|419
1649245200000|2022-04-06 11:40:00|8344.7|8343.2|8348.1|8347.2|8348.8|8347.5|8344.4|8343.1|484
1649245500000|2022-04-06 11:45:00|8348.4|8346.9|8348.1|8346.6|8349.3|8348|8346.6|8345.4|405
1649245800000|2022-04-06 11:50:00|8347.8|8346.3|8347.6|8346.1|8348|8346.8|8345.8|8344.3|403
1649246100000|2022-04-06 11:55:00|8347.5|8346|8343.2|8342.3|8347.6|8346.1|8343.1|8342.2|494
1649246400000|2022-04-06 12:00:00|8343|8342.1|8350|8348.5|8350.6|8349.6|8343|8342.1|677
1649246700000|2022-04-06 12:05:00|8350.1|8348.6|8345.1|8344.2|8351|8349.5|8344.8|8343.6|655
1649247000000|2022-04-06 12:10:00|8345.4|8343.9|8347.9|8346.4|8349|8347.7|8344.6|8343.2|417
1649247300000|2022-04-06 12:15:00|8348|8346.5|8349.9|8349|8350.1|8349|8347.1|8345.9|465
1649247600000|2022-04-06 12:20:00|8349.8|8348.9|8347|8345.5|8350.7|8349.3|8346.4|8345.2|518
1649247900000|2022-04-06 12:25:00|8347.1|8345.6|8348.9|8347.4|8349.9|8348.5|8346.7|8345.5|502
1649248200000|2022-04-06 12:30:00|8349|8347.5|8349.3|8347.8|8350.2|8348.7|8347.6|8346.4|443
1649248500000|2022-04-06 12:35:00|8349.2|8347.7|8351.7|8350.2|8352.4|8351.1|8348.2|8347|497
1649248800000|2022-04-06 12:40:00|8351.6|8350.1|8350.2|8348.7|8353.6|8352.1|8348.9|8347.4|535
1649249100000|2022-04-06 12:45:00|8350.1|8348.6|8350.3|8348.8|8350.3|8348.8|8347.6|8346.1|453
1649249400000|2022-04-06 12:50:00|8350.2|8348.7|8350.4|8348.9|8350.9|8349.4|8349|8347.5|472
1649249700000|2022-04-06 12:55:00|8350.3|8348.8|8350.7|8349.2|8353.7|8352.3|8348.1|8347.2|516
1649250000000|2022-04-06 13:00:00|8350.6|8349.1|8348.7|8347.8|8351.5|8350.2|8347.8|8346.6|517
1649250300000|2022-04-06 13:05:00|8348.8|8347.9|8349.1|8347.6|8349.9|8348.5|8348|8346.5|489
1649250600000|2022-04-06 13:10:00|8349.2|8347.7|8349.7|8348.2|8351|8349.8|8347.8|8346.5|561
1649250900000|2022-04-06 13:15:00|8349.8|8348.3|8350.8|8349.3|8351.6|8350.4|8345.9|8344.7|579
1649251200000|2022-04-06 13:20:00|8350.7|8349.2|8351.3|8349.8|8353.8|8352.3|8350.7|8349.2|509
1649251500000|2022-04-06 13:25:00|8351.4|8349.9|8349.2|8347.7|8351.7|8350.3|8347.4|8345.9|559
1649251800000|2022-04-06 13:30:00|8348.9|8347.4|8353.1|8351.6|8353.6|8352.1|8348.4|8346.9|694
1649252100000|2022-04-06 13:35:00|8353.2|8351.7|8351.4|8349.9|8354.4|8353.2|8350.8|8349.3|633
1649252400000|2022-04-06 13:40:00|8351.5|8350|8347.7|8346.2|8351.5|8350.2|8346.5|8345.1|616
1649252700000|2022-04-06 13:45:00|8347.8|8346.3|8347.9|8347|8348.7|8347.4|8346.1|8344.8|499
1649253000000|2022-04-06 13:50:00|8348|8347.1|8348.2|8346.7|8348.6|8347.3|8346.1|8344.9|569
1649253300000|2022-04-06 13:55:00|8348.1|8346.6|8343.4|8342.5|8348.5|8347|8343.1|8341.9|529
1649253600000|2022-04-06 14:00:00|8343.9|8342.4|8349.6|8348.1|8349.6|8348.3|8343|8342|644
1649253900000|2022-04-06 14:05:00|8349.5|8348|8348.8|8347.9|8350.1|8348.9|8346.5|8345.3|644
1649254200000|2022-04-06 14:10:00|8348.9|8348|8345.9|8344.4|8349.7|8348.6|8345.2|8343.9|506
1649254500000|2022-04-06 14:15:00|8346.1|8344.6|8344.2|8342.7|8346.3|8345.2|8342.9|8341.7|537
1649254800000|2022-04-06 14:20:00|8344.3|8342.8|8343.6|8342.1|8344.7|8343.5|8341.9|8340.7|549
1649255100000|2022-04-06 14:25:00|8343.7|8342.2|8344.5|8343|8344.7|8343.6|8342.9|8341.7|593
1649255400000|2022-04-06 14:30:00|8344.4|8342.9|8344.8|8343.3|8344.9|8343.5|8342.1|8340.7|581
1649255700000|2022-04-06 14:35:00|8344.7|8343.2|8342.6|8341.1|8345.7|8344.3|8342.3|8341.1|667
1649256000000|2022-04-06 14:40:00|8342.2|8341.3|8345.5|8344|8346.2|8344.9|8342.2|8340.9|644
1649256300000|2022-04-06 14:45:00|8345.6|8344.1|8346.4|8344.9|8346.7|8345.2|8344.4|8343.1|668
1649256600000|2022-04-06 14:50:00|8346.3|8344.8|8343.5|8342|8347.9|8346.4|8343.2|8341.9|908
1649256900000|2022-04-06 14:55:00|8343.7|8342.2|8343.8|8342.3|8345.3|8344.1|8341.4|8340.5|1033
1649257200000|2022-04-06 15:00:00|8343.3|8342.4|8339.9|8338.4|8344.1|8342.7|8339.6|8338.2|831
1649257500000|2022-04-06 15:05:00|8339.7|8338.8|8339.7|8338.2|8340.4|8339.2|8337.5|8336.6|664
1649257800000|2022-04-06 15:10:00|8339.6|8338.1|8340.5|8339|8340.5|8339.3|8338.2|8337|425
1649258100000|2022-04-06 15:15:00|8340.4|8338.9|8339.6|8338.7|8340.4|8339.2|8338.4|8337.1|588
1649258400000|2022-04-06 15:20:00|8339.9|8338.4|8341.3|8340.4|8341.7|8340.5|8338.6|8337.4|409
1649258700000|2022-04-06 15:25:00|8341.4|8340.5|8344.4|8343.5|8344.6|8343.6|8341|8339.8|590
1649259000000|2022-04-06 15:30:00|8344.5|8343.6|8343.3|8342.4|8344.9|8343.9|8343.1|8342.2|450
1649259300000|2022-04-06 15:35:00|8343.4|8342.5|8340.3|8338.8|8344.9|8343.6|8339.2|8338.2|540
1649259600000|2022-04-06 15:40:00|8340.4|8338.9|8343.5|8342.6|8344.4|8343.4|8339.8|8338.8|480
1649259900000|2022-04-06 15:45:00|8343.4|8342.5|8343.9|8343|8345|8343.7|8341.1|8340.1|519
1649260200000|2022-04-06 15:50:00|8344|8343.1|8343|8342.1|8344.7|8343.5|8341.1|8340.1|574
1649260500000|2022-04-06 15:55:00|8343.1|8342.2|8341.4|8340.5|8343.7|8342.5|8340.2|8339|430
1649260800000|2022-04-06 16:00:00|8341.6|8340.1|8341.1|8340.2|8344|8342.8|8340.8|8339.9|433
1649261100000|2022-04-06 16:05:00|8341.3|8340.4|8341.2|8340.3|8341.6|8340.7|8339|8337.7|419
1649261400000|2022-04-06 16:10:00|8341.3|8340.4|8339.9|8339|8341.4|8340.4|8339|8337.8|345
1649261700000|2022-04-06 16:15:00|8340.2|8338.7|8341.1|8340.2|8342.6|8341.4|8339.8|8338.7|284
1649262000000|2022-04-06 16:20:00|8341.4|8339.9|8341|8340.1|8341.6|8340.4|8339.5|8338.2|343
1649262300000|2022-04-06 16:25:00|8340.9|8340|8340.2|8338.7|8341|8340.1|8339.7|8338.5|290
1649262600000|2022-04-06 16:30:00|8340.1|8338.6|8339.7|8338.2|8340.6|8339.5|8339.3|8338.1|204
1649262900000|2022-04-06 16:35:00|8339.8|8338.3|8340.7|8339.2|8341.9|8340.7|8339.7|8338.2|289
1649263200000|2022-04-06 16:40:00|8340.8|8339.3|8338.7|8337.8|8340.9|8339.8|8337.8|8336.5|348
1649263500000|2022-04-06 16:45:00|8338.8|8337.9|8341.8|8340.3|8341.9|8340.9|8338.8|8337.7|275
1649263800000|2022-04-06 16:50:00|8341.9|8340.4|8341.9|8341|8343.5|8342.3|8341.5|8340.1|236
1649264100000|2022-04-06 16:55:00|8341.8|8340.9|8342.3|8341.4|8344.4|8343.2|8341.6|8340.5|328
1649264400000|2022-04-06 17:00:00|8342.4|8341.5|8343.2|8341.7|8343.4|8342.2|8341.5|8340.6|301
1649264700000|2022-04-06 17:05:00|8343.1|8341.6|8343.6|8342.1|8343.9|8342.7|8342.4|8341.2|214
1649265000000|2022-04-06 17:10:00|8343.4|8342.5|8340.8|8339.9|8343.9|8342.6|8340.8|8339.7|193
1649265300000|2022-04-06 17:15:00|8340.9|8340|8341.8|8340.9|8342.2|8341.1|8340.4|8339.4|255
1649265600000|2022-04-06 17:20:00|8342.2|8340.7|8342.4|8341.5|8343.5|8342.3|8341.6|8340.4|311
1649265900000|2022-04-06 17:25:00|8342.6|8341.1|8343.7|8342.8|8344.1|8343|8342.2|8341|238
1649266200000|2022-04-06 17:30:00|8343.8|8342.9|8343.8|8342.3|8344.2|8342.9|8343.1|8341.9|272
1649266500000|2022-04-06 17:35:00|8343.7|8342.2|8341.9|8341|8343.7|8342.6|8341.5|8340.5|231
1649266800000|2022-04-06 17:40:00|8342|8341.1|8342.5|8341.6|8342.9|8341.7|8341.8|8340.5|259
1649267100000|2022-04-06 17:45:00|8342.4|8341.5|8339.7|8338.8|8342.7|8341.7|8339.3|8338.2|336
1649267400000|2022-04-06 17:50:00|8339.8|8338.9|8341.1|8339.6|8341.2|8340|8339.2|8338.1|361
1649267700000|2022-04-06 17:55:00|8340.9|8340|8338.2|8334.4|8341.2|8340.2|8336.8|8334.4|618
1649268000000|2022-04-06 18:00:00|8338.3|8334.3|8336.4|8334.9|8343.6|8341.6|8335.9|8332.8|1417
1649268300000|2022-04-06 18:05:00|8336.5|8335|8338.8|8337.3|8340.4|8338.9|8335|8333.5|949
1649268600000|2022-04-06 18:10:00|8338.9|8337.4|8337.3|8335.8|8340.7|8339.2|8336.6|8335.3|782
1649268900000|2022-04-06 18:15:00|8337.6|8336.1|8339|8337.5|8340|8338.7|8337.1|8335.6|937
1649269200000|2022-04-06 18:20:00|8339.2|8337.7|8338.6|8337.1|8340.4|8339.3|8337.3|8336.3|884
1649269500000|2022-04-06 18:25:00|8338.2|8337.3|8338|8336.5|8338.9|8337.6|8336.4|8335.5|677
1649269800000|2022-04-06 18:30:00|8338.1|8336.6|8339.7|8338.2|8340.9|8339.5|8337.5|8336.1|895
1649270100000|2022-04-06 18:35:00|8339.5|8338|8340.8|8339.3|8342.2|8340.7|8338.8|8337.5|941
1649270400000|2022-04-06 18:40:00|8340.9|8339.4|8340.1|8339.2|8341.2|8339.7|8338.9|8337.6|686
1649270700000|2022-04-06 18:45:00|8340.5|8339|8342|8340.5|8342.8|8341.3|8339.7|8338.2|856
1649271000000|2022-04-06 18:50:00|8341.7|8340.2|8341.2|8339.7|8341.9|8340.4|8340|8338.5|601
1649271300000|2022-04-06 18:55:00|8341.1|8339.6|8340.3|8338.8|8341.4|8339.9|8339.3|8337.9|687
1649271600000|2022-04-06 19:00:00|8340.5|8339|8339.1|8337.6|8341.6|8340.1|8338.5|8337|531
1649271900000|2022-04-06 19:05:00|8339.2|8337.7|8340.3|8338.8|8341.6|8340.3|8339.2|8337.7|549
1649272200000|2022-04-06 19:10:00|8340.4|8338.9|8339.8|8338.3|8341.1|8339.9|8339.4|8338.2|528
1649272500000|2022-04-06 19:15:00|8339.9|8338.4|8339|8337.5|8339.9|8338.5|8338.4|8337.3|437
1649272800000|2022-04-06 19:20:00|8339.1|8337.6|8338.8|8337.3|8339.5|8338.1|8338.5|8337|290
1649273100000|2022-04-06 19:25:00|8338.7|8337.2|8338.8|8337.3|8339.4|8338.3|8338|8336.8|316
1649273400000|2022-04-06 19:30:00|8338.9|8337.4|8339.2|8337.7|8339.8|8338.5|8338.3|8336.9|496
1649273700000|2022-04-06 19:35:00|8339.1|8337.6|8338.5|8337|8339.9|8338.5|8338|8336.8|443
1649274000000|2022-04-06 19:40:00|8338.1|8337.2|8338.8|8337.3|8338.9|8337.7|8337.4|8336.2|412
1649274300000|2022-04-06 19:45:00|8338.7|8337.2|8339.1|8338.2|8339.5|8338.3|8337.8|8336.6|386
1649274600000|2022-04-06 19:50:00|8338.8|8337.9|8339.1|8337.6|8340|8338.9|8338.6|8337.3|387
1649274900000|2022-04-06 19:55:00|8339|8337.5|8338.3|8336.8|8339.5|8338.3|8337.3|8336|437
1649275200000|2022-04-06 20:00:00|8338.1|8336.6|8336.6|8335.1|8338.6|8337.3|8335.6|8334.1|298
1649275500000|2022-04-06 20:05:00|8336.5|8335|8337.6|8336.1|8337.6|8336.2|8335.9|8334.7|197
1649275800000|2022-04-06 20:10:00|8337.5|8336|8337.3|8335.8|8338.1|8336.6|8336.6|8335.4|215
1649276100000|2022-04-06 20:15:00|8337.5|8336|8337.9|8336.4|8338.3|8336.9|8337.4|8335.9|181
1649276400000|2022-04-06 20:20:00|8337.8|8336.3|8338.2|8336.7|8338.8|8337.5|8337.5|8336|232
1649276700000|2022-04-06 20:25:00|8338.1|8336.6|8339.1|8337.6|8340|8338.8|8338.1|8336.6|321
1649277000000|2022-04-06 20:30:00|8339.2|8337.7|8339.5|8338|8340|8338.5|8338.8|8337.3|166
1649277300000|2022-04-06 20:35:00|8339.6|8338.1|8338.4|8336.9|8339.9|8338.4|8337.3|8336.1|94
1649277600000|2022-04-06 20:40:00|8338.5|8337|8339.2|8337.7|8340.5|8339|8337.7|8336.3|195
1649277900000|2022-04-06 20:45:00|8339.3|8337.8|8339.6|8338.1|8340.1|8338.5|8338|8336.5|303
1649278200000|2022-04-06 20:50:00|8339.5|8338|8339.9|8338.4|8340.7|8339.1|8339.1|8337.5|249
1649278500000|2022-04-06 20:55:00|8340|8338.5|8342.8|8331.8|8343.6|8339|8337.5|8331|668
1649278800000|2022-04-06 21:00:00|8342.9|8331.9|8340.2|8329.2|8343.8|8332.8|8338.7|8327.7|102
1649279100000|2022-04-06 21:05:00|8340.4|8329.4|8341.1|8331.9|8341.9|8332.5|8339.7|8329.1|119
1649279400000|2022-04-06 21:10:00|8340.6|8329.6|8343.9|8332.9|8344.7|8333.7|8338.6|8327.6|563
1649279700000|2022-04-06 21:15:00|8344|8333|8344.7|8333.7|8345.2|8334.2|8341.1|8330.1|557
1649280000000|2022-04-06 21:20:00|8344.3|8333.3|8345.3|8334.3|8347.1|8336.1|8342.1|8331.1|255
1649280300000|2022-04-06 21:25:00|8345.4|8334.4|8345.8|8334.8|8346.8|8335.8|8344.1|8333.1|199
1649280600000|2022-04-06 21:30:00|8344.7|8333.7|8344.3|8333.6|8346.9|8336.6|8342.6|8331.8|220
1649280900000|2022-04-06 21:35:00|8344.5|8333.5|8343.4|8336.4|8345.2|8337.4|8340.9|8329.9|208
1649281200000|2022-04-06 21:40:00|8342.2|8336.3|8344.6|8335.6|8346.5|8337.7|8342.2|8333.2|177
1649281500000|2022-04-06 21:45:00|8344.2|8335.9|8343.6|8337|8346|8337.9|8342.7|8334.9|158
1649281800000|2022-04-06 21:50:00|8344.6|8336.6|8344.2|8337.2|8346.8|8337.9|8343|8334.8|163
1649282100000|2022-04-06 21:55:00|8343.3|8337.5|8345.2|8335.3|8346.2|8337.5|8342|8334.5|298
1649282400000|2022-04-06 22:00:00|8345.5|8335|8343.6|8335.4|8346.6|8337.1|8342.4|8333.5|547
1649282700000|2022-04-06 22:05:00|8343.2|8335.9|8340|8336.6|8343.4|8337.7|8339.7|8334.5|309
1649283000000|2022-04-06 22:10:00|8340.1|8335.4|8339.7|8336.6|8343.3|8336.9|8339.5|8334|327
1649283300000|2022-04-06 22:15:00|8339.8|8336.5|8338.8|8337.3|8340.5|8337.6|8338.2|8335.8|309
1649283600000|2022-04-06 22:20:00|8339.1|8336.8|8337.3|8335.8|8339.4|8337.4|8337.2|8335.1|236
1649283900000|2022-04-06 22:25:00|8337.9|8334.7|8336.6|8333.8|8337.9|8335.8|8335.9|8333.8|193
1649284200000|2022-04-06 22:30:00|8335.8|8334.3|8338.4|8336.9|8339.1|8337.2|8335.8|8333.9|240
1649284500000|2022-04-06 22:35:00|8338.5|8337|8337.9|8336.4|8339.1|8337.1|8337.5|8335.7|175
1649284800000|2022-04-06 22:40:00|8338|8336.5|8338.5|8337|8339.4|8337.5|8337.6|8336.1|115
1649285100000|2022-04-06 22:45:00|8338.4|8336.9|8339|8336.8|8339|8337.2|8338|8336.1|113
1649285400000|2022-04-06 22:50:00|8339.1|8336.7|8338|8336.5|8339.1|8337.2|8337.8|8336.1|142
1649285700000|2022-04-06 22:55:00|8337.9|8336.4|8339.4|8337.2|8340|8338.2|8337.9|8336.1|164
1649286000000|2022-04-06 23:00:00|8339|8337.5|8340|8338.5|8340.2|8338.7|8338.8|8337.3|154
1649286300000|2022-04-06 23:05:00|8339.9|8338.4|8338.5|8337|8340.4|8338.9|8338.3|8336.8|180
1649286600000|2022-04-06 23:10:00|8338.6|8337.1|8339.3|8337.8|8340.2|8338.7|8337.9|8337|208
1649286900000|2022-04-06 23:15:00|8339.4|8337.9|8339.4|8337.9|8339.9|8338.4|8339|8337.5|209
1649287200000|2022-04-06 23:20:00|8339.5|8338|8339.1|8337.6|8339.8|8338.3|8338.6|8337.1|188
1649287500000|2022-04-06 23:25:00|8339.2|8337.7|8338.6|8337.1|8339.7|8338.2|8338.5|8337|127
1649287800000|2022-04-06 23:30:00|8338.5|8337|8337.8|8336.3|8338.8|8337.3|8337.7|8336.2|173
1649288100000|2022-04-06 23:35:00|8337.9|8336.4|8338.6|8337.1|8338.9|8337.4|8337.9|8336.4|183
1649288400000|2022-04-06 23:40:00|8338.5|8337|8338.3|8336.8|8339.1|8337.6|8338.3|8336.8|186
1649288700000|2022-04-06 23:45:00|8338|8336.5|8338.7|8337.2|8339.2|8337.7|8338|8336.5|197
1649289000000|2022-04-06 23:50:00|8338.6|8337.1|8339.3|8337.8|8340.1|8338.6|8338.5|8337|185
1649289300000|2022-04-06 23:55:00|8339.2|8337.7|8339.2|8337.7|8340.6|8339.1|8338.9|8337.4|175
1649289600000|2022-04-07 00:00:00|8339.1|8337.6|8338.3|8336.8|8339.5|8338.1|8338.3|8336.8|220
1649289900000|2022-04-07 00:05:00|8338.2|8336.7|8338.5|8337|8339.9|8338.5|8337.6|8336.4|413
1649290200000|2022-04-07 00:10:00|8338.7|8337.2|8338.9|8337.4|8339.4|8338.2|8338.1|8336.6|391
1649290500000|2022-04-07 00:15:00|8339|8337.5|8340.3|8338.8|8340.5|8339.4|8338.4|8337.1|447
1649290800000|2022-04-07 00:20:00|8340.4|8338.9|8339|8337.5|8340.9|8339.4|8338.6|8337.3|445
1649291100000|2022-04-07 00:25:00|8338.9|8337.4|8339.2|8337.7|8339.3|8338|8337.9|8336.6|373
1649291400000|2022-04-07 00:30:00|8339.3|8337.8|8340.8|8339.3|8340.9|8339.7|8338.5|8337.4|327
1649291700000|2022-04-07 00:35:00|8340.9|8339.4|8343.2|8341.7|8343.9|8342.7|8340.3|8339.1|390
1649292000000|2022-04-07 00:40:00|8343.3|8341.8|8341.9|8340.4|8343.6|8342.2|8341.7|8340.2|234
1649292300000|2022-04-07 00:45:00|8342|8340.5|8343.5|8342|8343.6|8342.3|8341.9|8340.4|207
1649292600000|2022-04-07 00:50:00|8343.1|8342.2|8345|8343.5|8345.1|8343.9|8342.4|8340.9|461
1649292900000|2022-04-07 00:55:00|8345.1|8343.6|8345.1|8343.6|8346.4|8344.9|8344.9|8343.6|379
1649293200000|2022-04-07 01:00:00|8345.2|8343.7|8345.2|8343.7|8345.6|8344.2|8344.3|8342.8|322
1649293500000|2022-04-07 01:05:00|8345.1|8343.6|8345.3|8343.8|8345.4|8344|8344.5|8343|291
1649293800000|2022-04-07 01:10:00|8345.4|8343.9|8345.5|8344|8346.3|8345.1|8345.2|8343.7|400
1649294100000|2022-04-07 01:15:00|8345.4|8343.9|8345.6|8344.1|8345.9|8344.4|8345|8343.5|311
1649294400000|2022-04-07 01:20:00|8345.7|8344.2|8344.8|8343.3|8345.8|8344.3|8344.3|8343.1|250
1649294700000|2022-04-07 01:25:00|8344.9|8343.4|8345.1|8343.6|8346|8344.5|8344.3|8343|340
1649295000000|2022-04-07 01:30:00|8345|8343.5|8343.7|8342.8|8345.1|8343.9|8343.6|8342.2|329
1649295300000|2022-04-07 01:35:00|8343.6|8342.7|8342.9|8341.4|8344.3|8343.2|8342.6|8341.1|263
1649295600000|2022-04-07 01:40:00|8343|8341.5|8343|8341.5|8343.4|8341.9|8342.4|8341|300
1649295900000|2022-04-07 01:45:00|8342.9|8341.4|8341.4|8339.9|8343.3|8342.1|8341.1|8339.9|346
1649296200000|2022-04-07 01:50:00|8341.3|8339.8|8341.5|8340|8342.2|8341|8341|8339.7|232
1649296500000|2022-04-07 01:55:00|8341.6|8340.1|8341.4|8339.9|8341.7|8340.2|8340.4|8339.2|193
1649296800000|2022-04-07 02:00:00|8341.5|8340|8341.6|8340.1|8341.9|8340.4|8340.6|8339.1|207
1649297100000|2022-04-07 02:05:00|8341.7|8340.2|8341.8|8340.3|8342.6|8341.3|8341.2|8339.8|278
1649297400000|2022-04-07 02:10:00|8341.7|8340.2|8342|8340.5|8342.8|8341.3|8341.3|8340.1|261
1649297700000|2022-04-07 02:15:00|8341.9|8340.4|8342|8340.5|8342.3|8341|8341.6|8340.2|197
1649298000000|2022-04-07 02:20:00|8341.9|8340.4|8340.6|8339.1|8342|8340.5|8340.4|8339.1|212
1649298300000|2022-04-07 02:25:00|8340.5|8339|8340|8338.5|8340.8|8339.5|8339.9|8338.4|183
1649298600000|2022-04-07 02:30:00|8340.1|8338.6|8340.7|8339.2|8341|8339.7|8339.6|8338.1|157
1649298900000|2022-04-07 02:35:00|8340.8|8339.3|8341.2|8339.7|8341.4|8339.9|8339.9|8338.5|209
1649299200000|2022-04-07 02:40:00|8341.3|8339.8|8341.3|8339.8|8341.7|8340.5|8340.7|8339.5|227
1649299500000|2022-04-07 02:45:00|8341.2|8339.7|8341.5|8340|8341.6|8340.3|8340.7|8339.5|195
1649299800000|2022-04-07 02:50:00|8341.4|8339.9|8341.7|8340.2|8342.2|8341|8341.3|8339.8|194
1649300100000|2022-04-07 02:55:00|8341.8|8340.3|8340.8|8339.3|8342.3|8340.8|8340.6|8339.1|250
1649300400000|2022-04-07 03:00:00|8341|8339.5|8342.2|8340.7|8342.4|8341.2|8340.2|8338.7|255
1649300700000|2022-04-07 03:05:00|8342.3|8340.8|8341.3|8339.8|8342.4|8340.9|8341.2|8339.7|188
1649301000000|2022-04-07 03:10:00|8341.2|8339.7|8341|8340.1|8341.7|8340.5|8340.9|8339.4|276
1649301300000|2022-04-07 03:15:00|8341.1|8340.2|8342.1|8340.6|8342.5|8341.3|8341|8339.6|210
1649301600000|2022-04-07 03:20:00|8341.9|8341|8341.1|8339.6|8342.7|8341.5|8340.9|8339.4|266
1649301900000|2022-04-07 03:25:00|8341|8339.5|8340.7|8339.2|8341.1|8339.7|8340.3|8338.9|278
1649302200000|2022-04-07 03:30:00|8340.8|8339.3|8340.9|8339.4|8341.9|8340.4|8340.4|8339.1|171
1649302500000|2022-04-07 03:35:00|8341|8339.5|8340.3|8338.8|8341|8339.7|8339.7|8338.4|194
1649302800000|2022-04-07 03:40:00|8340.4|8338.9|8340.6|8339.1|8341.4|8340|8340.1|8338.8|184
1649303100000|2022-04-07 03:45:00|8340.4|8339.5|8340.3|8338.8|8341.5|8340.2|8339.9|8338.6|152
1649303400000|2022-04-07 03:50:00|8340.4|8338.9|8340.8|8339.3|8341.1|8339.9|8340.3|8338.8|149
1649303700000|2022-04-07 03:55:00|8340.7|8339.2|8340.5|8339|8341|8339.7|8340.3|8338.8|146
1649304000000|2022-04-07 04:00:00|8340.4|8338.9|8341.5|8340|8342|8340.5|8340.2|8338.8|180
1649304300000|2022-04-07 04:05:00|8341.6|8340.1|8341.4|8339.9|8341.7|8340.5|8341.1|8339.6|128
1649304600000|2022-04-07 04:10:00|8341.3|8339.8|8341.6|8340.1|8341.7|8340.3|8340.9|8339.4|171
1649304900000|2022-04-07 04:15:00|8341.7|8340.2|8341.8|8340.3|8342.3|8341|8340.9|8339.7|166
1649305200000|2022-04-07 04:20:00|8341.7|8340.2|8341.6|8340.1|8341.9|8340.6|8341.1|8339.7|148
1649305500000|2022-04-07 04:25:00|8341.7|8340.2|8341.7|8340.2|8342.2|8340.8|8341.4|8340.1|134
1649305800000|2022-04-07 04:30:00|8341.6|8340.1|8341.6|8340.1|8342.4|8341.1|8341.2|8340.1|127
1649306100000|2022-04-07 04:35:00|8341.5|8340|8341.8|8340.3|8342.5|8341|8341.2|8339.9|149
1649306400000|2022-04-07 04:40:00|8341.9|8340.4|8342.7|8341.8|8343.1|8342|8341.6|8340.3|151
1649306700000|2022-04-07 04:45:00|8342.6|8341.7|8343.3|8341.8|8343.3|8341.9|8342.4|8340.9|153
1649307000000|2022-04-07 04:50:00|8343.5|8342|8344.6|8343.1|8344.6|8343.2|8343.2|8341.8|164
1649307300000|2022-04-07 04:55:00|8344.5|8343|8343.8|8342.3|8345.1|8343.6|8343.5|8342.1|269
1649307600000|2022-04-07 05:00:00|8343.7|8342.2|8343.4|8341.9|8344|8342.8|8342.6|8341.4|270
1649307900000|2022-04-07 05:05:00|8343|8342.1|8344.9|8344|8345.1|8344.2|8343|8341.7|222
1649308200000|2022-04-07 05:10:00|8344.8|8343.9|8344.6|8343.1|8345.4|8344.1|8343.8|8342.6|209
1649308500000|2022-04-07 05:15:00|8344.7|8343.2|8344.2|8342.7|8345|8343.5|8343.8|8342.6|160
1649308800000|2022-04-07 05:20:00|8344.1|8342.6|8344|8342.5|8344.4|8342.9|8343.3|8341.8|172
1649309100000|2022-04-07 05:25:00|8344.1|8342.6|8344.8|8343.3|8345.2|8343.8|8344|8342.5|145
1649309400000|2022-04-07 05:30:00|8344.9|8343.4|8344.7|8343.2|8345.3|8343.8|8344.3|8342.8|180
1649309700000|2022-04-07 05:35:00|8344.6|8343.1|8344.5|8343|8345|8343.7|8342.9|8341.7|230
1649310000000|2022-04-07 05:40:00|8344.6|8343.1|8345.1|8343.6|8345.3|8343.8|8344|8342.5|173
1649310300000|2022-04-07 05:45:00|8345|8343.5|8344.3|8342.8|8345.1|8343.6|8344.2|8342.7|122
1649310600000|2022-04-07 05:50:00|8344.4|8342.9|8343.5|8342|8344.7|8343.4|8343.4|8341.9|194
1649310900000|2022-04-07 05:55:00|8343.6|8342.1|8344.7|8343.2|8345.6|8344.3|8343.5|8342|305
1649311200000|2022-04-07 06:00:00|8344.6|8343.1|8341.2|8340.3|8345.1|8343.6|8340.5|8339.3|363
1649311500000|2022-04-07 06:05:00|8341.3|8340.4|8341.3|8339.8|8342.7|8341.2|8340.3|8338.8|418
1649311800000|2022-04-07 06:10:00|8341|8340.1|8342.9|8341.4|8343.3|8342.3|8340.5|8339.3|323
1649312100000|2022-04-07 06:15:00|8342.8|8341.3|8344.3|8343.4|8344.5|8343.4|8341.8|8340.9|399
1649312400000|2022-04-07 06:20:00|8344.2|8343.3|8344.8|8343.3|8345.4|8344.2|8343.9|8342.8|375
1649312700000|2022-04-07 06:25:00|8344.7|8343.2|8349.1|8348.2|8352.1|8350.6|8343.7|8342.5|597
1649313000000|2022-04-07 06:30:00|8349.4|8347.9|8347.4|8346.5|8350.1|8348.9|8346.8|8345.8|428
1649313300000|2022-04-07 06:35:00|8347.2|8346.3|8346.4|8345.5|8347.3|8346.3|8344.5|8343.5|391
1649313600000|2022-04-07 06:40:00|8346.7|8345.8|8346|8344.5|8347.5|8346.3|8345.7|8344.5|390
1649313900000|2022-04-07 06:45:00|8345.9|8344.4|8344.5|8343.6|8346.4|8345.2|8343.8|8342.7|391
1649314200000|2022-04-07 06:50:00|8344.6|8343.7|8341.6|8340.7|8344.6|8343.7|8341.3|8340.3|392
1649314500000|2022-04-07 06:55:00|8341.7|8340.8|8343.5|8342.6|8344.5|8343.4|8341.6|8340.5|420
1649314800000|2022-04-07 07:00:00|8343.9|8342.4|8334.9|8334|8344.1|8342.9|8334.7|8333.6|656
1649315100000|2022-04-07 07:05:00|8334.8|8333.9|8330.2|8329.3|8335.3|8334.2|8329.2|8328|794
1649315400000|2022-04-07 07:10:00|8330.4|8329.5|8327.4|8326.5|8331.3|8330.3|8327.3|8326.3|686
1649315700000|2022-04-07 07:15:00|8327.3|8326.4|8326.5|8325|8328.6|8327.4|8326.2|8324.9|519
1649316000000|2022-04-07 07:20:00|8326.7|8325.2|8324.3|8322.8|8326.9|8325.7|8323.9|8322.6|545
1649316300000|2022-04-07 07:25:00|8324.2|8322.7|8319.8|8318.3|8324.3|8323|8318.8|8317.5|501
1649316600000|2022-04-07 07:30:00|8319.7|8318.2|8319.8|8318.9|8321|8319.9|8317|8315.7|489
1649316900000|2022-04-07 07:35:00|8319.7|8318.8|8321.5|8320|8321.9|8320.7|8318.6|8317.5|517
1649317200000|2022-04-07 07:40:00|8321.4|8319.9|8320.9|8319.4|8321.9|8320.7|8319.3|8318.1|483
1649317500000|2022-04-07 07:45:00|8320.7|8319.8|8318.1|8316.6|8321.9|8320.8|8317.6|8316.1|536
1649317800000|2022-04-07 07:50:00|8317.5|8316.3|8322.6|8321.1|8323.1|8322|8317.4|8316.1|494
1649318100000|2022-04-07 07:55:00|8322.3|8321.4|8325.9|8325|8326.6|8325.6|8321|8319.8|557
1649318400000|2022-04-07 08:00:00|8326.1|8324.6|8327.8|8326.3|8328.3|8326.9|8325|8323.8|565
1649318700000|2022-04-07 08:05:00|8327.4|8326.5|8326.5|8325.6|8328.4|8327.1|8325.3|8324.2|498
1649319000000|2022-04-07 08:10:00|8326.8|8325.3|8321.8|8320.3|8327.8|8326.6|8319.9|8318.6|705
1649319300000|2022-04-07 08:15:00|8321.9|8320.4|8320.7|8319.2|8322.5|8321.3|8319.1|8318|621
1649319600000|2022-04-07 08:20:00|8320.5|8319.6|8321.3|8320.4|8322.2|8320.9|8318.1|8316.9|652
1649319900000|2022-04-07 08:25:00|8321.2|8320.3|8320.1|8318.6|8322.3|8321.2|8319.2|8318.1|513
1649320200000|2022-04-07 08:30:00|8320|8318.5|8317.6|8316.7|8320.6|8319.2|8317.6|8316.3|353
1649320500000|2022-04-07 08:35:00|8317.7|8316.8|8316.2|8315.3|8317.8|8316.8|8314.8|8313.9|401
1649320800000|2022-04-07 08:40:00|8316.4|8314.9|8316.2|8315.3|8318|8316.8|8315.3|8314.1|486
1649321100000|2022-04-07 08:45:00|8316.5|8315|8317.2|8315.7|8317.2|8315.7|8315.2|8313.8|336
1649321400000|2022-04-07 08:50:00|8317.3|8315.8|8316|8314.5|8317.7|8316.4|8314.6|8313.4|488
1649321700000|2022-04-07 08:55:00|8315.9|8314.4|8321.8|8320.3|8323.1|8321.7|8315.6|8314.4|477
1649322000000|2022-04-07 09:00:00|8321.9|8320.4|8324.6|8323.1|8324.7|8323.6|8319|8317.8|593
1649322300000|2022-04-07 09:05:00|8324.5|8323.7|8323.6|8322.7|8326.2|8325.1|8323|8321.7|528
1649322600000|2022-04-07 09:10:00|8323.7|8322.8|8326|8324.5|8326.9|8325.7|8322.4|8321.3|470
1649322900000|2022-04-07 09:15:00|8325.9|8324.4|8321.1|8319.6|8327.3|8326.2|8319.9|8318.4|509
1649323200000|2022-04-07 09:20:00|8321.2|8319.7|8318.7|8317.8|8321.2|8319.8|8317.1|8316|697
1649323500000|2022-04-07 09:25:00|8318.8|8317.9|8320|8318.5|8321.7|8320.5|8317.6|8316.4|604
1649323800000|2022-04-07 09:30:00|8319.9|8318.4|8318.2|8317.3|8320.8|8319.7|8317.4|8316.3|491
1649324100000|2022-04-07 09:35:00|8318.1|8317.2|8324.5|8323|8324.6|8323.4|8318.1|8317.1|535
1649324400000|2022-04-07 09:40:00|8324.2|8323.3|8326.9|8325.4|8327.3|8325.8|8323.3|8322.1|593
1649324700000|2022-04-07 09:45:00|8327|8325.5|8325|8324.1|8328.7|8327.5|8324.2|8322.9|582
1649325000000|2022-04-07 09:50:00|8325.4|8323.9|8326|8325.1|8326.6|8325.4|8323.3|8322.1|527
1649325300000|2022-04-07 09:55:00|8326.1|8325.2|8326|8324.5|8327.8|8326.8|8325.1|8323.6|619
1649325600000|2022-04-07 10:00:00|8326.1|8324.6|8326|8324.5|8326.8|8325.7|8324.2|8323|477
1649325900000|2022-04-07 10:05:00|8326.1|8324.6|8326.9|8326|8328.1|8326.9|8325.4|8324.2|482
1649326200000|2022-04-07 10:10:00|8327.3|8325.8|8328.9|8327.4|8329.7|8328.6|8326.6|8325.3|490
1649326500000|2022-04-07 10:15:00|8328.8|8327.9|8332.3|8331.4|8333.1|8331.9|8327.8|8326.5|457
1649326800000|2022-04-07 10:20:00|8332.5|8331.6|8333.6|8332.7|8334.3|8333.1|8332.4|8331.3|465
1649327100000|2022-04-07 10:25:00|8333.7|8332.8|8330.2|8329.3|8334.5|8333.2|8329.7|8328.5|526
1649327400000|2022-04-07 10:30:00|8330.1|8329.2|8328.2|8327.3|8330.5|8329.3|8328|8326.9|330
1649327700000|2022-04-07 10:35:00|8328.1|8327.2|8328.1|8326.6|8329.5|8328.3|8326|8324.8|367
1649328000000|2022-04-07 10:40:00|8328.2|8326.7|8329.5|8328|8329.5|8328.3|8326.1|8324.9|472
1649328300000|2022-04-07 10:45:00|8329.4|8327.9|8330.6|8329.7|8331.3|8330.4|8329|8327.8|400
1649328600000|2022-04-07 10:50:00|8330.3|8329.4|8335.7|8334.8|8336.3|8335.1|8329.6|8328.6|412
1649328900000|2022-04-07 10:55:00|8335.8|8334.9|8334.6|8333.1|8337.4|8335.9|8334.4|8333.1|378
1649329200000|2022-04-07 11:00:00|8334.3|8333.4|8333.7|8332.8|8335.6|8334.4|8333|8331.7|394
1649329500000|2022-04-07 11:05:00|8333.5|8332.6|8331.7|8330.2|8340|8338.1|8329.1|8326.7|893
1649329800000|2022-04-07 11:10:00|8331.6|8330.1|8330.4|8328.9|8332.7|8331.2|8328.9|8327.4|925
1649330100000|2022-04-07 11:15:00|8330.3|8328.8|8330.5|8329|8331.8|8330.5|8328.7|8327.2|650
1649330400000|2022-04-07 11:20:00|8330.7|8329.2|8332.4|8330.9|8333|8331.5|8329.4|8328.3|470
1649330700000|2022-04-07 11:25:00|8332.5|8331|8331.5|8330|8334.2|8332.7|8331.3|8329.8|381
1649331000000|2022-04-07 11:30:00|8331.4|8329.9|8335.1|8333.6|8336.2|8334.7|8330.1|8328.6|768
1649331300000|2022-04-07 11:35:00|8335|8333.5|8337.8|8336.3|8340|8338.5|8334.7|8333.2|756
1649331600000|2022-04-07 11:40:00|8337.5|8336|8342.9|8341.4|8345.4|8343.9|8337.4|8335.9|925
1649331900000|2022-04-07 11:45:00|8343|8341.5|8340.8|8339.3|8344.3|8342.8|8340.1|8338.6|617
1649332200000|2022-04-07 11:50:00|8340.7|8339.2|8340.4|8338.9|8341.9|8340.5|8339.1|8337.7|552
1649332500000|2022-04-07 11:55:00|8340.1|8339.2|8341.3|8339.8|8342.1|8341.1|8339|8337.9|702
1649332800000|2022-04-07 12:00:00|8341.5|8340|8342.8|8341.3|8343.6|8342.5|8340.1|8338.8|468
1649333100000|2022-04-07 12:05:00|8342.5|8341.6|8343.6|8342.1|8344.2|8343|8341.5|8340.1|468
1649333400000|2022-04-07 12:10:00|8343.5|8342|8346|8344.5|8346.1|8344.9|8342.1|8341|467
1649333700000|2022-04-07 12:15:00|8346.1|8344.6|8342.8|8341.9|8346.2|8344.7|8342.3|8341.2|381
1649334000000|2022-04-07 12:20:00|8343.1|8341.6|8343.4|8341.9|8344.2|8343|8341|8339.7|336
1649334300000|2022-04-07 12:25:00|8343.5|8342|8346.2|8344.7|8346.8|8345.3|8342.9|8341.4|408
1649334600000|2022-04-07 12:30:00|8346|8343.8|8344.1|8342.6|8346.5|8344.9|8343.2|8342|419
1649334900000|2022-04-07 12:35:00|8344.2|8342.7|8346|8344.5|8346.5|8345.3|8343.3|8341.8|340
1649335200000|2022-04-07 12:40:00|8345.8|8344.3|8346|8344.5|8346.6|8345.3|8344.7|8343.4|358
1649335500000|2022-04-07 12:45:00|8346.1|8344.6|8353.5|8352|8354.5|8353.2|8346|8344.6|553
1649335800000|2022-04-07 12:50:00|8353.6|8352.1|8353.9|8352.4|8356.3|8355.3|8352.2|8351|707
1649336100000|2022-04-07 12:55:00|8354|8352.5|8351|8349.5|8354.3|8353.1|8350.5|8349.2|623
1649336400000|2022-04-07 13:00:00|8351.1|8349.6|8349.5|8348|8352.8|8351.4|8347.6|8346.3|730
1649336700000|2022-04-07 13:05:00|8349.4|8348.5|8353.5|8352|8353.5|8352.2|8347.7|8346.6|632
1649337000000|2022-04-07 13:10:00|8353.4|8351.9|8357.3|8356.4|8358.2|8356.9|8352.5|8351.6|620
1649337300000|2022-04-07 13:15:00|8357.2|8356.3|8356.6|8355.7|8358.8|8357.6|8356.2|8355.2|463
1649337600000|2022-04-07 13:20:00|8356.7|8355.8|8360.6|8359.7|8361.5|8360.1|8356.7|8355.8|459
1649337900000|2022-04-07 13:25:00|8360.7|8359.8|8361.1|8360.2|8361.6|8360.5|8359.4|8358.1|514
1649338200000|2022-04-07 13:30:00|8361.2|8360.3|8362.4|8360.9|8365.5|8364.3|8359.6|8358.5|851
1649338500000|2022-04-07 13:35:00|8362.1|8361.2|8357.2|8355.7|8362.3|8361.2|8356.8|8355.5|620
1649338800000|2022-04-07 13:40:00|8356.9|8356|8356.9|8356|8359.8|8358.5|8356.4|8355.3|649
1649339100000|2022-04-07 13:45:00|8357|8356.1|8356.3|8354.8|8358|8356.9|8356|8354.7|595
1649339400000|2022-04-07 13:50:00|8356.2|8354.7|8353.4|8352.5|8356.4|8355.2|8352.8|8351.7|613
1649339700000|2022-04-07 13:55:00|8353.7|8352.8|8351.7|8350.8|8355.1|8354|8350.8|8349.5|625
1649340000000|2022-04-07 14:00:00|8351.6|8350.7|8347.8|8346.3|8352|8350.9|8345.3|8344|1046
1649340300000|2022-04-07 14:05:00|8347.9|8346.4|8353|8351.5|8353.5|8352.3|8347.6|8346.3|772
1649340600000|2022-04-07 14:10:00|8352.9|8351.4|8349.8|8348.3|8354|8352.5|8349.5|8348|635
1649340900000|2022-04-07 14:15:00|8349.7|8348.2|8344.9|8343.4|8349.8|8348.3|8344.8|8343.4|506
1649341200000|2022-04-07 14:20:00|8345|8343.5|8343|8341.5|8345.4|8343.9|8341.6|8340.4|545
1649341500000|2022-04-07 14:25:00|8343.1|8341.6|8345.7|8344.2|8347.9|8346.5|8342|8340.7|773
1649341800000|2022-04-07 14:30:00|8345.8|8344.3|8352.7|8351.2|8353.5|8352.2|8345.3|8343.8|774
1649342100000|2022-04-07 14:35:00|8352.8|8351.3|8352|8350.5|8353.2|8351.7|8349.7|8348.8|516
1649342400000|2022-04-07 14:40:00|8352.1|8350.6|8349.3|8347.8|8353.5|8352.3|8348.9|8347.7|668
1649342700000|2022-04-07 14:45:00|8349|8348.1|8353.7|8352.2|8354|8352.8|8348.8|8347.5|670
1649343000000|2022-04-07 14:50:00|8353.6|8352.1|8349.5|8348|8353.8|8352.3|8348.8|8347.3|659
1649343300000|2022-04-07 14:55:00|8349.4|8347.9|8351.7|8350.8|8352.6|8351.5|8348.4|8347.1|845
1649343600000|2022-04-07 15:00:00|8352|8350.5|8349.9|8348.4|8352.3|8350.8|8349.1|8348.1|708
1649343900000|2022-04-07 15:05:00|8350|8348.5|8350.2|8349.3|8350.5|8349.3|8347.6|8346.2|490
1649344200000|2022-04-07 15:10:00|8350.3|8349.4|8356.1|8355.2|8357|8355.5|8350.3|8348.9|584
1649344500000|2022-04-07 15:15:00|8356.2|8355.3|8349.5|8348|8356.8|8355.7|8349.3|8347.8|526
1649344800000|2022-04-07 15:20:00|8349|8348.1|8347.9|8346.4|8350.2|8349|8347.8|8346.3|480
1649345100000|2022-04-07 15:25:00|8347.8|8346.3|8349.6|8348.1|8349.9|8348.4|8346.3|8345.2|414
1649345400000|2022-04-07 15:30:00|8349.7|8348.2|8348|8346.5|8349.8|8348.3|8345.7|8344.5|499
1649345700000|2022-04-07 15:35:00|8347.5|8346.6|8348.9|8348|8349.2|8348.1|8345.6|8344.4|568
1649346000000|2022-04-07 15:40:00|8349.2|8347.7|8350.8|8349.9|8350.8|8349.9|8348.8|8347.5|501
1649346300000|2022-04-07 15:45:00|8350.7|8349.8|8346.9|8345.4|8352|8350.7|8345.7|8344.6|577
1649346600000|2022-04-07 15:50:00|8346.8|8345.3|8345.3|8344.4|8347.4|8346.5|8345.2|8344.2|454
1649346900000|2022-04-07 15:55:00|8345.4|8344.5|8345.9|8345|8346.8|8345.8|8344.8|8343.8|452
1649347200000|2022-04-07 16:00:00|8345.8|8344.9|8343.4|8342.5|8347.3|8346|8343.4|8342.2|371
1649347500000|2022-04-07 16:05:00|8343.8|8342.3|8342.2|8341.3|8344.1|8342.9|8342.1|8341|306
1649347800000|2022-04-07 16:10:00|8342.3|8341.4|8338.2|8337.3|8342.6|8341.5|8338.1|8336.8|424
1649348100000|2022-04-07 16:15:00|8338.5|8337|8336.3|8335.4|8339.2|8338|8336.1|8335.2|444
1649348400000|2022-04-07 16:20:00|8336.2|8335.3|8336.4|8334.9|8337.9|8337|8335.8|8334.7|467
1649348700000|2022-04-07 16:25:00|8336.3|8334.8|8337|8336.1|8337.8|8336.6|8335.6|8334.4|335
1649349000000|2022-04-07 16:30:00|8336.9|8336|8337.4|8335.9|8338.2|8337.1|8336.5|8335.3|320
1649349300000|2022-04-07 16:35:00|8337.3|8335.8|8335.8|8334.3|8337.4|8336.2|8334|8332.8|407
1649349600000|2022-04-07 16:40:00|8336|8334.5|8335.7|8334.2|8336.8|8335.6|8334.8|8333.5|445
1649349900000|2022-04-07 16:45:00|8335.8|8334.3|8335.7|8334.8|8336.9|8335.7|8334.5|8333.6|374
1649350200000|2022-04-07 16:50:00|8335.8|8334.9|8334|8333.1|8336.1|8334.9|8333.9|8333|316
1649350500000|2022-04-07 16:55:00|8334.1|8333.2|8332.8|8331.9|8334.3|8333.4|8332.7|8331.5|453
1649350800000|2022-04-07 17:00:00|8332.7|8331.8|8330.5|8329.6|8333.2|8332.1|8329.5|8328.5|524
1649351100000|2022-04-07 17:05:00|8330.4|8329.5|8333.1|8332.2|8333.1|8332.2|8330.2|8329.2|303
1649351400000|2022-04-07 17:10:00|8333|8332.1|8331.1|8330.2|8333.7|8332.6|8330.9|8329.7|331
1649351700000|2022-04-07 17:15:00|8331.2|8330.3|8331.3|8330.4|8332.8|8331.6|8331|8329.8|369
1649352000000|2022-04-07 17:20:00|8331.4|8330.5|8332.2|8331.3|8332.5|8331.4|8330.9|8330|328
1649352300000|2022-04-07 17:25:00|8332.3|8331.4|8330.4|8328.9|8332.7|8331.8|8329.8|8328.6|370
1649352600000|2022-04-07 17:30:00|8330.5|8329|8329.2|8327.7|8330.9|8329.7|8328.5|8327.4|358
1649352900000|2022-04-07 17:35:00|8329.1|8327.6|8328.4|8327.5|8329.4|8328.5|8328|8326.9|327
1649353200000|2022-04-07 17:40:00|8328.5|8327.6|8328.3|8327.4|8329.3|8328.1|8328|8326.7|218
1649353500000|2022-04-07 17:45:00|8328.2|8327.3|8328|8327.1|8329.4|8328.2|8327.9|8326.9|196
1649353800000|2022-04-07 17:50:00|8328.1|8327.2|8327.4|8326.5|8328.5|8327.6|8326.4|8325.2|247
1649354100000|2022-04-07 17:55:00|8327.5|8326.6|8329.4|8328.5|8329.5|8328.6|8326.4|8325.5|337
1649354400000|2022-04-07 18:00:00|8329.5|8328.6|8329.8|8328.9|8331.2|8329.9|8329|8327.8|318
1649354700000|2022-04-07 18:05:00|8329.9|8329|8330.8|8329.3|8330.9|8329.7|8329.6|8328.5|219
1649355000000|2022-04-07 18:10:00|8330.9|8329.4|8329.9|8329|8331.2|8330.1|8329.7|8328.4|255
1649355300000|2022-04-07 18:15:00|8330|8329.1|8329.4|8328.5|8330.5|8329.3|8328.9|8327.8|280
1649355600000|2022-04-07 18:20:00|8329.3|8328.4|8330.3|8329.4|8330.6|8329.5|8328.8|8327.9|169
1649355900000|2022-04-07 18:25:00|8330.2|8329.3|8328.1|8326.6|8330.3|8329.4|8326.5|8325.6|348
1649356200000|2022-04-07 18:30:00|8328.2|8326.7|8326.8|8325.9|8328.9|8327.8|8326.6|8325.4|264
1649356500000|2022-04-07 18:35:00|8326.9|8326|8327.1|8326.2|8328.1|8327.1|8326.9|8325.8|189
1649356800000|2022-04-07 18:40:00|8327|8326.1|8324.5|8323.6|8327.5|8326.4|8324.3|8323.4|280
1649357100000|2022-04-07 18:45:00|8324.4|8323.5|8324|8323.1|8325.3|8324.1|8323.5|8322.6|324
1649357400000|2022-04-07 18:50:00|8324.1|8323.2|8323.9|8323|8325|8324.1|8323.4|8322.4|351
1649357700000|2022-04-07 18:55:00|8323.8|8322.9|8322.7|8321.8|8324.3|8323.2|8321.7|8320.6|385
1649358000000|2022-04-07 19:00:00|8322.3|8321.4|8322.3|8320.8|8323.9|8322.6|8322|8320.8|514
1649358300000|2022-04-07 19:05:00|8322.4|8320.9|8321.2|8320.3|8323.5|8322.3|8320.9|8319.8|395
1649358600000|2022-04-07 19:10:00|8321.1|8320.2|8319.6|8318.7|8321.3|8320.4|8318.5|8317.6|313
1649358900000|2022-04-07 19:15:00|8319.7|8318.8|8320.2|8318.7|8321.1|8319.6|8318|8317.1|341
1649359200000|2022-04-07 19:20:00|8320.1|8318.6|8320.6|8319.7|8320.9|8319.7|8318.9|8317.6|425
1649359500000|2022-04-07 19:25:00|8319.9|8319|8320|8319.1|8320.2|8319.2|8317.6|8316.7|409
1649359800000|2022-04-07 19:30:00|8319.9|8319|8318|8317.1|8320.8|8319.5|8317.5|8316.3|270
1649360100000|2022-04-07 19:35:00|8318.2|8316.7|8319.5|8318|8320.2|8319|8318.1|8316.7|256
1649360400000|2022-04-07 19:40:00|8319.6|8318.1|8317.6|8316.7|8319.6|8318.4|8317.5|8316.3|222
1649360700000|2022-04-07 19:45:00|8317.7|8316.8|8318|8316.5|8318.5|8317.4|8317|8315.9|297
1649361000000|2022-04-07 19:50:00|8317.9|8317|8317.3|8316.4|8318.6|8317.7|8317.2|8316|265
1649361300000|2022-04-07 19:55:00|8317.4|8316.5|8316.2|8315.3|8317.7|8316.7|8315.8|8314.6|482
1649361600000|2022-04-07 20:00:00|8316.5|8315|8318.1|8316.6|8319.4|8318.1|8316.5|8315|526
1649361900000|2022-04-07 20:05:00|8318|8316.5|8317.9|8316.4|8318.2|8317|8317.3|8315.9|196
1649362200000|2022-04-07 20:10:00|8318|8316.5|8317.3|8315.8|8318|8316.6|8316.3|8315|188
1649362500000|2022-04-07 20:15:00|8317.1|8316.2|8317|8315.5|8317.5|8316.4|8316.3|8315|173
1649362800000|2022-04-07 20:20:00|8316.5|8315.6|8316.2|8314.7|8317.3|8316.1|8315.6|8314.6|160
1649363100000|2022-04-07 20:25:00|8316.3|8314.8|8319.3|8317.8|8319.3|8317.8|8315.7|8314.4|223
1649363400000|2022-04-07 20:30:00|8319.4|8317.9|8319.7|8318.2|8319.8|8318.7|8318.3|8316.8|220
1649363700000|2022-04-07 20:35:00|8319.8|8318.3|8320|8319.1|8321.1|8319.8|8319.3|8318|200
1649364000000|2022-04-07 20:40:00|8320.2|8319.3|8320.2|8318.7|8321.2|8319.9|8319.7|8318.5|212
1649364300000|2022-04-07 20:45:00|8320.5|8319|8321.4|8319.9|8322|8320.7|8320.1|8318.6|278
1649364600000|2022-04-07 20:50:00|8321.5|8320|8322.4|8320.9|8323.2|8321|8320.9|8318.6|369
1649364900000|2022-04-07 20:55:00|8322.5|8321|8324.6|8315.6|8325.5|8322.6|8322.2|8315.3|833
1649365200000|2022-04-07 21:00:00|8324.9|8314.5|8326|8315|8327.1|8318.5|8323.6|8314|58
1649365500000|2022-04-07 21:05:00|8325.5|8314.5|8326.2|8315.2|8326.9|8315.9|8325.4|8314.4|98
1649365800000|2022-04-07 21:10:00|8326|8315|8326.9|8315.9|8327.3|8316.3|8325.2|8314.2|203
1649366100000|2022-04-07 21:15:00|8326.8|8315.8|8324.6|8315|8327.8|8316.8|8324.5|8313.7|276
1649366400000|2022-04-07 21:20:00|8324.9|8314.8|8324.1|8313.1|8325.8|8315.9|8318.6|8308.5|672
1649366700000|2022-04-07 21:25:00|8324|8313|8324.8|8315.1|8326.8|8315.9|8323.2|8312.2|889
1649367000000|2022-04-07 21:30:00|8325.9|8314.9|8324.4|8319.2|8326.7|8319.2|8322.8|8313.6|310
1649367300000|2022-04-07 21:35:00|8324.3|8319.3|8325.6|8317.5|8326.9|8319.4|8323.2|8315|209
1649367600000|2022-04-07 21:40:00|8325.5|8317.9|8323.8|8316|8327.6|8320.5|8323|8313.7|242
1649367900000|2022-04-07 21:45:00|8324|8315|8323.3|8317.7|8326.3|8318.3|8323|8315|206
1649368200000|2022-04-07 21:50:00|8323.1|8317.5|8323.9|8316.6|8325.9|8318.4|8322.8|8314.7|173
1649368500000|2022-04-07 21:55:00|8323.8|8316.7|8325|8317.7|8327.1|8318.4|8323.3|8316.1|170
1649368800000|2022-04-07 22:00:00|8325.5|8317.4|8326.7|8317.7|8327.8|8320.5|8323.5|8313.7|496
1649369100000|2022-04-07 22:05:00|8326.6|8317.5|8324.1|8319.5|8327|8320.9|8323.4|8317|328
1649369400000|2022-04-07 22:10:00|8324.2|8319.4|8324.3|8321.5|8326.6|8322|8323.5|8317.7|514
1649369700000|2022-04-07 22:15:00|8324.4|8321.2|8322.7|8321.2|8324.5|8322.2|8322.6|8320.7|356
1649370000000|2022-04-07 22:20:00|8322.8|8321.3|8321.7|8320.2|8324|8322|8321|8319.5|203
1649370300000|2022-04-07 22:25:00|8321.8|8320.3|8322|8320.5|8322.5|8320.7|8321.5|8319.5|180
1649370600000|2022-04-07 22:30:00|8321.9|8320.4|8322.1|8320.6|8322.7|8321|8321.7|8320|147
1649370900000|2022-04-07 22:35:00|8322|8320.5|8321|8319.5|8322.3|8320.7|8320.6|8319|171
1649371200000|2022-04-07 22:40:00|8321.1|8319.6|8321.7|8319.6|8325.4|8320.1|8320.5|8316.5|347
1649371500000|2022-04-07 22:45:00|8321.6|8319.2|8322.7|8318.1|8323.5|8319.8|8320.3|8317.1|519
1649371800000|2022-04-07 22:50:00|8322.6|8318.3|8320.7|8319.2|8323.3|8320.5|8319.8|8317.7|299
1649372100000|2022-04-07 22:55:00|8320.8|8319.3|8320.4|8318.9|8321.7|8319.8|8320.1|8318.3|131
1649372400000|2022-04-07 23:00:00|8320.5|8319|8320.3|8318.8|8320.9|8319.4|8319.7|8318|165
1649372700000|2022-04-07 23:05:00|8320.5|8319|8318.8|8317.3|8320.9|8319.4|8318.4|8317|124
1649373000000|2022-04-07 23:10:00|8318.7|8317.2|8318.7|8317.2|8319|8317.5|8318.3|8316.8|150
1649373300000|2022-04-07 23:15:00|8318.6|8317.1|8318.4|8316.9|8319.1|8317.6|8318.4|8316.9|102
1649373600000|2022-04-07 23:20:00|8318.5|8317|8318.7|8317.2|8319.1|8317.6|8318.3|8316.8|207
1649373900000|2022-04-07 23:25:00|8318.6|8317.1|8318.1|8316.6|8319|8317.5|8318.1|8316.6|157
1649374200000|2022-04-07 23:30:00|8318.2|8316.7|8318.6|8317.1|8319.2|8317.7|8318.1|8316.6|96
1649374500000|2022-04-07 23:35:00|8318.8|8317.3|8318.2|8316.7|8319.1|8317.8|8318.1|8316.6|166
1649374800000|2022-04-07 23:40:00|8318.1|8316.6|8318|8316.5|8318.2|8316.8|8317.5|8316.3|101
1649375100000|2022-04-07 23:45:00|8317.9|8316.4|8316.4|8314.9|8319.1|8317.6|8316.3|8314.8|221
1649375400000|2022-04-07 23:50:00|8316.3|8314.8|8314|8312.5|8316.5|8315|8313.9|8312.4|377
1649375700000|2022-04-07 23:55:00|8313.6|8312.1|8314|8312.5|8314.1|8312.6|8312.3|8310.8|271
1649376000000|2022-04-08 00:00:00|8313.8|8312.3|8312|8310.5|8316.6|8315.1|8311|8309.5|513
1649376300000|2022-04-08 00:05:00|8311.9|8310.4|8312.4|8310.9|8313.7|8312.2|8311.2|8309.7|465
1649376600000|2022-04-08 00:10:00|8312.5|8311|8313.6|8312.1|8314.4|8313.1|8312.1|8310.7|331
1649376900000|2022-04-08 00:15:00|8313.7|8312.2|8313.4|8311.9|8314.2|8312.7|8312.9|8311.4|271
1649377200000|2022-04-08 00:20:00|8313.5|8312|8313.8|8312.3|8314.3|8313|8313.1|8311.6|301
1649377500000|2022-04-08 00:25:00|8313.9|8312.4|8314|8312.5|8314.9|8313.4|8313.1|8311.9|307
1649377800000|2022-04-08 00:30:00|8314.1|8312.6|8315.5|8314|8316.1|8314.6|8313.2|8311.7|621
1649378100000|2022-04-08 00:35:00|8315.6|8314.1|8314|8312.5|8316.2|8314.7|8313.7|8312.2|646
1649378400000|2022-04-08 00:40:00|8314.1|8312.6|8312.7|8311.2|8314.7|8313.2|8312.6|8311.2|324
1649378700000|2022-04-08 00:45:00|8312.6|8311.1|8312.5|8311|8313.1|8311.8|8311.5|8310|247
1649379000000|2022-04-08 00:50:00|8312.4|8310.9|8313.2|8311.7|8313.9|8312.4|8312|8310.5|311
1649379300000|2022-04-08 00:55:00|8312.8|8311.3|8311.5|8310|8314.2|8312.7|8310.9|8309.8|435
1649379600000|2022-04-08 01:00:00|8311.6|8310.1|8311.6|8310.1|8312.2|8311|8309.7|8308.5|324
1649379900000|2022-04-08 01:05:00|8311.7|8310.2|8313|8311.5|8313.4|8312|8311.5|8310|290
1649380200000|2022-04-08 01:10:00|8312.9|8311.4|8310.8|8309.3|8313.3|8311.8|8310.3|8308.8|284
1649380500000|2022-04-08 01:15:00|8310.9|8309.4|8312.9|8311.4|8313|8311.5|8310.7|8309.2|387
1649380800000|2022-04-08 01:20:00|8313|8311.5|8312.4|8310.9|8313.6|8312.2|8311.8|8310.5|261
1649381100000|2022-04-08 01:25:00|8312.5|8311|8311.6|8310.1|8312.6|8311.1|8310.2|8309|301
1649381400000|2022-04-08 01:30:00|8311.7|8310.2|8311.2|8309.7|8312|8310.5|8310.5|8309.2|309
1649381700000|2022-04-08 01:35:00|8311.3|8309.8|8311.5|8310|8312|8310.5|8310.8|8309.3|180
1649382000000|2022-04-08 01:40:00|8311.4|8309.9|8311.3|8309.8|8312|8310.5|8310.6|8309.3|226
1649382300000|2022-04-08 01:45:00|8311.2|8309.7|8312.7|8311.2|8313.5|8312.1|8311.2|8309.7|282
1649382600000|2022-04-08 01:50:00|8312.8|8311.3|8314.1|8312.6|8314.3|8312.8|8312.5|8311|311
1649382900000|2022-04-08 01:55:00|8314|8312.5|8312.9|8311.4|8314.1|8313|8312.5|8311.1|213
1649383200000|2022-04-08 02:00:00|8313|8311.5|8313.4|8311.9|8314|8312.7|8312.1|8311|285
1649383500000|2022-04-08 02:05:00|8313.5|8312|8314|8312.5|8314.3|8312.8|8313|8311.6|282
1649383800000|2022-04-08 02:10:00|8313.9|8312.4|8313.1|8311.6|8314.7|8313.3|8312.6|8311.1|287
1649384100000|2022-04-08 02:15:00|8313|8311.5|8313|8311.5|8313.8|8312.3|8312.5|8311.3|222
1649384400000|2022-04-08 02:20:00|8313.1|8311.6|8312.8|8311.3|8313.6|8312.3|8312.5|8311.2|248
1649384700000|2022-04-08 02:25:00|8312.7|8311.2|8312.5|8311|8313.3|8311.8|8312.2|8310.7|193
1649385000000|2022-04-08 02:30:00|8312.4|8310.9|8312.5|8311|8312.9|8311.4|8312.3|8310.8|113
1649385300000|2022-04-08 02:35:00|8312.6|8311.1|8312.1|8310.6|8312.9|8311.4|8311|8309.8|239
1649385600000|2022-04-08 02:40:00|8312|8310.5|8311|8309.5|8312.1|8310.8|8309.8|8308.5|286
1649385900000|2022-04-08 02:45:00|8311.1|8309.6|8311.6|8310.1|8312|8310.6|8311|8309.5|202
1649386200000|2022-04-08 02:50:00|8311.5|8310|8310|8308.5|8311.5|8310|8308.3|8306.8|219
1649386500000|2022-04-08 02:55:00|8309.9|8308.4|8309.9|8308.4|8310.3|8308.8|8308.8|8307.4|253
1649386800000|2022-04-08 03:00:00|8309.8|8308.3|8310|8308.5|8310.3|8308.8|8308.9|8307.6|165
1649387100000|2022-04-08 03:05:00|8309.9|8308.4|8310.8|8309.3|8311|8309.7|8309.9|8308.4|177
1649387400000|2022-04-08 03:10:00|8310.7|8309.2|8311.4|8309.9|8311.5|8310.3|8310|8308.7|179
1649387700000|2022-04-08 03:15:00|8311.3|8309.8|8310.3|8308.8|8311.3|8309.8|8309.8|8308.6|172
1649388000000|2022-04-08 03:20:00|8309.7|8309.2|8310.3|8308.8|8310.8|8309.4|8309.7|8308.6|157
1649388300000|2022-04-08 03:25:00|8310.2|8308.7|8310.4|8308.9|8310.6|8309.4|8310|8308.7|75
1649388600000|2022-04-08 03:30:00|8310.3|8308.8|8310.8|8309.3|8311.2|8309.9|8310.2|8308.7|118
1649388900000|2022-04-08 03:35:00|8310.7|8309.2|8310.9|8309.4|8311.2|8310.1|8310.4|8309|131
1649389200000|2022-04-08 03:40:00|8311|8309.5|8311.8|8310.3|8311.9|8310.4|8310.7|8309.3|186
1649389500000|2022-04-08 03:45:00|8311.9|8310.4|8312.2|8310.7|8312.2|8310.7|8311.4|8310|133
1649389800000|2022-04-08 03:50:00|8312.3|8310.8|8312.4|8310.9|8312.7|8311.2|8311.5|8310|143
1649390100000|2022-04-08 03:55:00|8312.3|8310.8|8313.2|8311.7|8313.6|8312.1|8312.3|8310.8|168
1649390400000|2022-04-08 04:00:00|8313.1|8311.6|8312.3|8310.8|8313.5|8312.3|8312.1|8310.6|177
1649390700000|2022-04-08 04:05:00|8312.4|8310.9|8312|8310.5|8312.9|8311.6|8311.8|8310.3|153
1649391000000|2022-04-08 04:10:00|8311.9|8310.4|8311.5|8310|8312.1|8310.6|8311.2|8309.7|157
1649391300000|2022-04-08 04:15:00|8311.6|8310.1|8311.5|8310|8311.8|8310.4|8310.8|8309.5|186
1649391600000|2022-04-08 04:20:00|8311.6|8310.1|8312|8310.5|8312.5|8311.1|8311.4|8309.9|213
1649391900000|2022-04-08 04:25:00|8311.9|8310.4|8313|8311.5|8313.2|8312|8311.9|8310.4|170
1649392200000|2022-04-08 04:30:00|8312.9|8311.4|8313.3|8311.8|8313.5|8312.1|8312.6|8311.1|193
1649392500000|2022-04-08 04:35:00|8313.2|8311.7|8312.5|8311|8313.2|8311.7|8312.3|8311|133
1649392800000|2022-04-08 04:40:00|8312.6|8311.1|8312.1|8310.6|8312.6|8311.4|8311.8|8310.3|131
1649393100000|2022-04-08 04:45:00|8312|8310.5|8312|8310.5|8312.2|8310.7|8311.8|8310.3|95
1649393400000|2022-04-08 04:50:00|8311.9|8310.4|8312.4|8310.9|8312.7|8311.2|8311.8|8310.4|101
1649393700000|2022-04-08 04:55:00|8312.5|8311|8311.6|8310.7|8313|8311.7|8311.4|8310.1|236
1649394000000|2022-04-08 05:00:00|8311.7|8310.8|8312.3|8310.8|8312.5|8311.3|8311.6|8310.3|135
1649394300000|2022-04-08 05:05:00|8312.4|8310.9|8311.5|8310|8312.9|8311.5|8311.4|8309.9|209
1649394600000|2022-04-08 05:10:00|8311.6|8310.1|8311.2|8309.7|8312.1|8310.6|8310.9|8309.5|251
1649394900000|2022-04-08 05:15:00|8311.3|8309.8|8310.4|8308.9|8311.7|8310.4|8310|8308.8|228
1649395200000|2022-04-08 05:20:00|8310.3|8308.8|8312.2|8310.7|8312.3|8310.8|8309.8|8308.4|274
1649395500000|2022-04-08 05:25:00|8312.3|8310.8|8311.1|8309.6|8312.4|8310.9|8310.5|8309.2|198
1649395800000|2022-04-08 05:30:00|8311|8309.5|8311.2|8309.7|8311.4|8309.9|8310.5|8309|242
1649396100000|2022-04-08 05:35:00|8311.1|8309.6|8312|8310.5|8312.2|8310.8|8310.7|8309.3|222
1649396400000|2022-04-08 05:40:00|8311.9|8310.4|8311.4|8309.9|8311.9|8310.6|8310.8|8309.3|233
1649396700000|2022-04-08 05:45:00|8311.3|8309.8|8311.6|8310.1|8312.1|8311|8310.8|8309.4|270
1649397000000|2022-04-08 05:50:00|8311.5|8310|8312.6|8311.1|8313|8311.7|8311|8309.6|413
1649397300000|2022-04-08 05:55:00|8312.5|8311|8314.9|8313.4|8315.1|8313.6|8312|8310.5|364
1649397600000|2022-04-08 06:00:00|8314.7|8313.2|8317.6|8316.1|8317.7|8316.3|8314.1|8312.6|503
1649397900000|2022-04-08 06:05:00|8317.7|8316.2|8318.7|8317.8|8319.3|8318.2|8316.5|8315|392
1649398200000|2022-04-08 06:10:00|8318.6|8317.7|8321.1|8319.6|8322.1|8320.9|8318.6|8317.7|386
1649398500000|2022-04-08 06:15:00|8321.2|8319.7|8319.6|8318.1|8321.6|8320.4|8318.4|8316.9|314
1649398800000|2022-04-08 06:20:00|8319.7|8318.2|8320.8|8319.3|8321.5|8320.2|8319.4|8318|314
1649399100000|2022-04-08 06:25:00|8320.7|8319.2|8318.2|8316.7|8321.5|8320.3|8317.8|8316.6|349
1649399400000|2022-04-08 06:30:00|8318.3|8316.8|8318.3|8317.4|8319.8|8318.6|8318.1|8316.8|343
1649399700000|2022-04-08 06:35:00|8318.4|8317.5|8318.7|8317.8|8319.6|8318.4|8318.1|8316.8|301
1649400000000|2022-04-08 06:40:00|8318.6|8317.7|8323.6|8322.1|8323.9|8322.6|8317.9|8316.7|419
1649400300000|2022-04-08 06:45:00|8323.7|8322.2|8326.8|8325.3|8328.2|8326.9|8323.5|8322|478
1649400600000|2022-04-08 06:50:00|8326.7|8325.2|8326.4|8325.5|8327.4|8326.2|8324.9|8323.4|431
1649400900000|2022-04-08 06:55:00|8326.5|8325.6|8329.1|8327.6|8329.1|8327.9|8323.8|8322.5|457
1649401200000|2022-04-08 07:00:00|8329|8327.5|8325.6|8324.1|8330.8|8329.8|8324.7|8323.4|714
1649401500000|2022-04-08 07:05:00|8325.8|8324.3|8327.4|8326.5|8327.9|8326.7|8325.1|8323.7|607
1649401800000|2022-04-08 07:10:00|8327.9|8326.4|8331|8329.5|8332.8|8331.5|8326.8|8325.5|657
1649402100000|2022-04-08 07:15:00|8330.9|8329.4|8329.8|8328.3|8332.4|8330.9|8327.7|8326.2|747
1649402400000|2022-04-08 07:20:00|8329.7|8328.2|8328.4|8326.9|8335.3|8333.8|8328.1|8326.6|681
1649402700000|2022-04-08 07:25:00|8328.5|8327|8328.8|8327.3|8330.8|8329.4|8328.2|8326.7|666
1649403000000|2022-04-08 07:30:00|8328.9|8327.4|8328.6|8327.1|8329.9|8328.7|8326.9|8325.7|543
1649403300000|2022-04-08 07:35:00|8328.7|8327.2|8329|8327.5|8330.5|8329.2|8326.5|8325.6|463
1649403600000|2022-04-08 07:40:00|8329.1|8327.6|8329.3|8327.8|8330.3|8329|8327.9|8326.5|385
1649403900000|2022-04-08 07:45:00|8329.4|8327.9|8329.2|8327.7|8330.2|8329|8328.3|8327.2|484
1649404200000|2022-04-08 07:50:00|8329.3|8327.8|8329.9|8328.4|8330.4|8329.3|8328.5|8327.3|390
1649404500000|2022-04-08 07:55:00|8330|8328.5|8333.8|8332.3|8334.1|8332.6|8329.9|8328.4|505
1649404800000|2022-04-08 08:00:00|8333.5|8332|8335.7|8334.2|8336.3|8334.8|8331.2|8330|639
1649405100000|2022-04-08 08:05:00|8335.8|8334.3|8334.8|8333.3|8337|8335.7|8333.2|8331.7|609
1649405400000|2022-04-08 08:10:00|8334.5|8333.6|8332.6|8331.7|8336.1|8334.7|8332.3|8331|484
1649405700000|2022-04-08 08:15:00|8332.7|8331.8|8331.2|8329.7|8333.5|8332.3|8330.9|8329.4|479
1649406000000|2022-04-08 08:20:00|8331.6|8330.1|8333.8|8332.3|8335.5|8334.3|8331.3|8329.8|365
1649406300000|2022-04-08 08:25:00|8333.9|8332.4|8328.9|8327.4|8334.9|8333.8|8328.3|8327.2|483
1649406600000|2022-04-08 08:30:00|8329|8327.5|8328.7|8327.2|8329.9|8328.4|8326.3|8324.9|473
1649406900000|2022-04-08 08:35:00|8328.8|8327.3|8328.8|8327.3|8329.6|8328.3|8327.3|8326.2|446
1649407200000|2022-04-08 08:40:00|8328.7|8327.2|8330.1|8329.2|8330.9|8329.6|8328.4|8327.2|436
1649407500000|2022-04-08 08:45:00|8330.4|8328.9|8332.2|8330.7|8332.9|8331.7|8329.9|8328.7|366
1649407800000|2022-04-08 08:50:00|8332.3|8330.8|8330.9|8329.4|8332.5|8331.3|8329.4|8328.2|383
1649408100000|2022-04-08 08:55:00|8330.8|8329.3|8331.8|8330.3|8333.1|8331.7|8328.2|8327|524
1649408400000|2022-04-08 09:00:00|8331.9|8330.4|8338.5|8337|8339|8337.8|8330.9|8329.4|531
1649408700000|2022-04-08 09:05:00|8338.6|8337.1|8339.4|8337.9|8340.1|8339.1|8337.8|8336.5|465
1649409000000|2022-04-08 09:10:00|8339.5|8338|8337.5|8336|8339.5|8338.3|8336.9|8335.7|395
1649409300000|2022-04-08 09:15:00|8337.7|8336.2|8340.6|8339.1|8341|8339.8|8337.5|8336|459
1649409600000|2022-04-08 09:20:00|8340.5|8339.7|8335.7|8334.2|8340.9|8339.9|8334.3|8333.1|563
1649409900000|2022-04-08 09:25:00|8335.8|8334.3|8337.7|8336.2|8339.7|8338.6|8335.6|8334.2|500
1649410200000|2022-04-08 09:30:00|8337.5|8336.6|8332.6|8331.1|8338.7|8337.4|8331.2|8330|418
1649410500000|2022-04-08 09:35:00|8332.7|8331.2|8332.8|8331.9|8336.2|8335.2|8332.5|8331.1|431
1649410800000|2022-04-08 09:40:00|8332.9|8332|8332.3|8330.8|8333.8|8332.4|8331.2|8329.9|344
1649411100000|2022-04-08 09:45:00|8332.5|8331|8333.9|8332.4|8334.8|8333.3|8331.3|8330.2|345
1649411400000|2022-04-08 09:50:00|8333.8|8332.3|8334.4|8333.5|8335.6|8334.1|8333.3|8331.9|287
1649411700000|2022-04-08 09:55:00|8334.3|8333.4|8334.3|8332.8|8336.5|8335.3|8332.7|8331.5|424
1649412000000|2022-04-08 10:00:00|8334.2|8332.7|8332|8330.5|8335.5|8334.3|8330.2|8328.9|407
1649412300000|2022-04-08 10:05:00|8332.1|8330.6|8331.3|8329.8|8333.8|8332.4|8330.6|8329.4|400
1649412600000|2022-04-08 10:10:00|8331.2|8330.3|8331.4|8329.9|8332.4|8331.2|8329.1|8327.9|461
1649412900000|2022-04-08 10:15:00|8331.1|8329.6|8336.3|8334.8|8337.5|8336.1|8331|8329.6|738
1649413200000|2022-04-08 10:20:00|8336.2|8335.3|8341.3|8340.4|8343|8341.8|8336.1|8334.9|593
1649413500000|2022-04-08 10:25:00|8341.2|8340.3|8340.6|8339.1|8341.9|8340.9|8339.1|8337.9|416
1649413800000|2022-04-08 10:30:00|8340.8|8339.3|8341|8339.5|8341.4|8340.2|8338.5|8337.3|428
1649414100000|2022-04-08 10:35:00|8340.9|8339.4|8342|8340.5|8342.2|8340.8|8338.5|8337.4|415
1649414400000|2022-04-08 10:40:00|8342.1|8340.6|8344.8|8343.3|8345.6|8344.3|8339.7|8338.6|443
1649414700000|2022-04-08 10:45:00|8344.7|8343.2|8345|8344.1|8345.7|8344.5|8342.8|8341.8|364
1649415000000|2022-04-08 10:50:00|8345.1|8344.2|8347|8345.5|8348|8346.7|8344.5|8343.3|440
1649415300000|2022-04-08 10:55:00|8346.9|8345.4|8347.4|8345.9|8349|8347.8|8344.6|8343.5|558
1649415600000|2022-04-08 11:00:00|8347.3|8345.8|8345.5|8344|8348.2|8347|8343.5|8342.3|600
1649415900000|2022-04-08 11:05:00|8345.4|8343.9|8343.7|8342.2|8345.5|8344.3|8342.3|8341.1|437
1649416200000|2022-04-08 11:10:00|8343.3|8342.4|8341.7|8340.8|8344.2|8342.9|8341.4|8340.2|386
1649416500000|2022-04-08 11:15:00|8341.6|8340.7|8341.4|8339.9|8342|8341|8339.9|8338.7|412
1649416800000|2022-04-08 11:20:00|8341.2|8340.3|8339.7|8338.8|8341.2|8340.3|8338.6|8337.6|413
1649417100000|2022-04-08 11:25:00|8339.8|8338.9|8338.7|8337.8|8341.3|8340.2|8338.3|8337.2|467
1649417400000|2022-04-08 11:30:00|8338.6|8337.7|8339.4|8337.9|8340.3|8339|8337.6|8336.5|421
1649417700000|2022-04-08 11:35:00|8339.3|8337.8|8337.5|8336|8339.8|8338.5|8336.6|8335.4|447
1649418000000|2022-04-08 11:40:00|8337.4|8335.9|8339.4|8338.5|8340.1|8338.9|8336.2|8335.2|386
1649418300000|2022-04-08 11:45:00|8339.3|8338.4|8340.6|8339.1|8340.7|8339.7|8338.1|8336.9|314
1649418600000|2022-04-08 11:50:00|8340|8338.8|8339.7|8338.8|8340.8|8339.9|8338.4|8337.3|474
1649418900000|2022-04-08 11:55:00|8339.8|8338.9|8337.3|8335.8|8340.7|8339.5|8336.7|8335.5|609
1649419200000|2022-04-08 12:00:00|8336.9|8336|8335.8|8334.3|8338.8|8337.6|8334.7|8333.4|590
1649419500000|2022-04-08 12:05:00|8335.9|8334.4|8333.5|8332|8335.9|8334.5|8332.1|8330.7|405
1649419800000|2022-04-08 12:10:00|8333.4|8331.9|8335.6|8334.7|8336.8|8335.7|8333|8331.9|428
1649420100000|2022-04-08 12:15:00|8335.7|8334.8|8338.4|8337.5|8339.1|8337.9|8335.1|8334|444
1649420400000|2022-04-08 12:20:00|8338.3|8337.4|8340.1|8338.6|8340.8|8339.6|8337.7|8336.5|338
1649420700000|2022-04-08 12:25:00|8340.2|8338.7|8340.3|8339.4|8341|8339.7|8338.7|8337.4|326
1649421000000|2022-04-08 12:30:00|8340.4|8339.5|8344.7|8343.2|8344.7|8343.5|8340.3|8339.1|468
1649421300000|2022-04-08 12:35:00|8344.8|8343.3|8344.1|8342.6|8345.8|8344.5|8343.4|8342.3|460
1649421600000|2022-04-08 12:40:00|8344.2|8342.7|8345.8|8344.3|8346.2|8345|8343.6|8342.5|410
1649421900000|2022-04-08 12:45:00|8345.7|8344.2|8346|8345.1|8347.4|8346.2|8345.2|8344.1|543
1649422200000|2022-04-08 12:50:00|8346.5|8345|8348|8346.5|8348.2|8347.1|8345.2|8344|417
1649422500000|2022-04-08 12:55:00|8347.9|8347|8334.6|8333.1|8348.1|8347|8332.8|8331.4|996
1649422800000|2022-04-08 13:00:00|8334.3|8333.4|8335.9|8335|8338.3|8337.4|8332.8|8331.6|768
1649423100000|2022-04-08 13:05:00|8335.7|8334.8|8336|8334.5|8338.1|8337|8335.4|8334.2|529
1649423400000|2022-04-08 13:10:00|8336.1|8334.6|8341.4|8339.9|8341.6|8340.4|8336.1|8334.6|510
1649423700000|2022-04-08 13:15:00|8340.8|8339.6|8334.4|8333.5|8341.6|8340.3|8334.4|8333.3|616
1649424000000|2022-04-08 13:20:00|8334.1|8333.2|8335.6|8334.1|8338.1|8336.7|8334.1|8333|664
1649424300000|2022-04-08 13:25:00|8336|8334.5|8338.2|8337.3|8339|8337.6|8335.1|8333.6|756
1649424600000|2022-04-08 13:30:00|8338.3|8337.4|8339.6|8338.1|8342.9|8341.6|8337.3|8336.1|800
1649424900000|2022-04-08 13:35:00|8339.5|8338|8341.6|8340.1|8342.8|8341.7|8339.1|8338|710
1649425200000|2022-04-08 13:40:00|8341.7|8340.2|8343.1|8342.2|8345|8343.5|8340.9|8339.7|733
1649425500000|2022-04-08 13:45:00|8343|8342.1|8347.2|8345.7|8348.9|8348|8342.8|8341.9|736
1649425800000|2022-04-08 13:50:00|8347.1|8345.6|8348.2|8346.7|8350.1|8349|8347|8345.6|638
1649426100000|2022-04-08 13:55:00|8348.1|8347.2|8349.3|8347.8|8349.6|8348.4|8345.8|8344.7|689
1649426400000|2022-04-08 14:00:00|8349.1|8348.2|8346.1|8345.2|8350.4|8349.2|8345.5|8344.4|696
1649426700000|2022-04-08 14:05:00|8345.6|8344.7|8345.3|8343.8|8346.9|8345.7|8344.6|8343.5|531
1649427000000|2022-04-08 14:10:00|8344.9|8344|8344.2|8343.3|8346.2|8345|8343.1|8341.9|537
1649427300000|2022-04-08 14:15:00|8344.1|8343.2|8343.6|8342.1|8344.4|8343.3|8342|8340.7|484
1649427600000|2022-04-08 14:20:00|8343.1|8342.2|8345|8343.5|8345.2|8344|8341.7|8340.4|524
1649427900000|2022-04-08 14:25:00|8345.1|8343.6|8344.9|8344|8347.4|8346.2|8343.4|8342.2|580
1649428200000|2022-04-08 14:30:00|8345|8344.1|8347.2|8345.7|8347.2|8346.2|8343.9|8342.7|475
1649428500000|2022-04-08 14:35:00|8347.3|8345.8|8350.7|8349.2|8351.4|8350.1|8346.7|8345.7|513
1649428800000|2022-04-08 14:40:00|8350.6|8349.1|8348.6|8347.1|8350.7|8349.5|8347|8345.7|428
1649429100000|2022-04-08 14:45:00|8348.5|8347.6|8353.8|8352.3|8354|8352.8|8348.5|8347.6|511
1649429400000|2022-04-08 14:50:00|8353.7|8352.2|8360.1|8359.2|8361.6|8360.5|8353.4|8352.1|674
1649429700000|2022-04-08 14:55:00|8360|8359.1|8360.1|8358.6|8375.5|8364.5|8351.7|8340.7|1164
1649430000000|2022-04-08 15:00:00|8359.9|8358.4|8358.3|8357.4|8361.7|8360.6|8358|8356.8|846
1649430300000|2022-04-08 15:05:00|8358.6|8357.1|8358.3|8357.4|8360.8|8359.5|8356.9|8355.6|726
1649430600000|2022-04-08 15:10:00|8358.2|8357.3|8355.4|8354.5|8358.7|8357.5|8354.8|8353.7|450
1649430900000|2022-04-08 15:15:00|8355.3|8354.4|8352.2|8351.3|8355.9|8354.8|8351.9|8350.6|476
1649431200000|2022-04-08 15:20:00|8352.3|8351.4|8352.7|8351.2|8353.6|8352.5|8351.7|8350.5|488
1649431500000|2022-04-08 15:25:00|8352.4|8351.5|8352.7|8351.8|8354.5|8353.6|8351.9|8350.8|473
1649431800000|2022-04-08 15:30:00|8352.8|8351.9|8355.2|8353.7|8355.5|8354.2|8350.9|8349.9|551
1649432100000|2022-04-08 15:35:00|8355.3|8353.8|8352.5|8351.6|8355.4|8354.4|8351.8|8350.7|398
1649432400000|2022-04-08 15:40:00|8352.6|8351.7|8351.7|8350.8|8353.1|8352|8350.6|8349.5|397
1649432700000|2022-04-08 15:45:00|8351.8|8350.9|8349.4|8348.5|8351.9|8350.9|8349|8347.9|412
1649433000000|2022-04-08 15:50:00|8349.3|8348.4|8345.6|8344.1|8350|8348.9|8345.5|8344.1|320
1649433300000|2022-04-08 15:55:00|8345.2|8344.3|8345.4|8343.9|8347.2|8346.3|8344.1|8342.9|347
1649433600000|2022-04-08 16:00:00|8345|8344.1|8346.1|8345.2|8347.4|8346.4|8344.7|8343.4|343
1649433900000|2022-04-08 16:05:00|8346|8345.1|8344.9|8344|8346.8|8345.7|8342.5|8341.6|376
1649434200000|2022-04-08 16:10:00|8344.8|8343.9|8346.6|8345.7|8347.7|8346.8|8344.4|8343.2|306
1649434500000|2022-04-08 16:15:00|8346.5|8345.6|8346.1|8345.2|8347.5|8346.1|8345.8|8344.7|316
1649434800000|2022-04-08 16:20:00|8346.7|8345.8|8345.2|8344.3|8346.9|8346|8345.1|8344.1|272
1649435100000|2022-04-08 16:25:00|8345.3|8344.4|8343.6|8342.7|8345.3|8344.4|8343.6|8342.5|295
1649435400000|2022-04-08 16:30:00|8343.7|8342.8|8340.8|8339.9|8344|8342.8|8340.5|8339.6|338
1649435700000|2022-04-08 16:35:00|8340.9|8340|8344.3|8343.4|8345.1|8343.9|8340.7|8339.4|299
1649436000000|2022-04-08 16:40:00|8344.4|8343.5|8343.2|8341.7|8344.6|8343.7|8343|8341.6|272
1649436300000|2022-04-08 16:45:00|8343.3|8341.8|8342.6|8341.7|8344.1|8342.9|8342|8340.9|225
1649436600000|2022-04-08 16:50:00|8342.9|8342|8344.3|8343.4|8344.9|8343.8|8342.6|8341.4|253
1649436900000|2022-04-08 16:55:00|8344.2|8343.3|8343.5|8342.6|8345.6|8344.4|8343.4|8342.2|232
1649437200000|2022-04-08 17:00:00|8343.4|8342.5|8345.1|8343.6|8345.1|8344|8342.9|8341.8|321
1649437500000|2022-04-08 17:05:00|8345.2|8343.7|8345.2|8343.7|8345.4|8344.2|8343.3|8342.2|217
1649437800000|2022-04-08 17:10:00|8344.8|8343.9|8344.2|8342.7|8345.5|8344.2|8343.4|8342.1|284
1649438100000|2022-04-08 17:15:00|8344.3|8342.8|8343.7|8342.8|8344.5|8343.3|8342.7|8341.5|367
1649438400000|2022-04-08 17:20:00|8343.8|8342.9|8346.2|8344.7|8346.4|8345.3|8343.8|8342.9|236
1649438700000|2022-04-08 17:25:00|8346.3|8344.8|8345.8|8344.9|8347.4|8346.4|8345.7|8344.5|288
1649439000000|2022-04-08 17:30:00|8345.9|8345|8344|8343.1|8348.1|8347.1|8343.9|8343|282
1649439300000|2022-04-08 17:35:00|8343.9|8343|8343.7|8342.8|8345|8343.7|8343.5|8342.4|261
1649439600000|2022-04-08 17:40:00|8343.8|8342.9|8343.3|8342.4|8344.4|8343.2|8343.1|8341.9|280
1649439900000|2022-04-08 17:45:00|8343.6|8342.7|8344|8343.1|8345.4|8344.2|8343.3|8342.1|263
1649440200000|2022-04-08 17:50:00|8344.2|8343.3|8346.6|8345.7|8347.4|8346.2|8344.1|8342.9|332
1649440500000|2022-04-08 17:55:00|8346.5|8345.6|8345.6|8344.7|8346.9|8345.9|8345.2|8344.1|237
1649440800000|2022-04-08 18:00:00|8346|8345.1|8345.4|8344.5|8346.9|8345.8|8345.1|8343.9|300
1649441100000|2022-04-08 18:05:00|8345.3|8344.4|8345.3|8344.4|8346|8344.8|8344.3|8343.4|242
1649441400000|2022-04-08 18:10:00|8345.2|8344.3|8345.6|8344.1|8345.8|8344.7|8344.8|8343.4|212
1649441700000|2022-04-08 18:15:00|8345.5|8344|8345.5|8344.6|8346|8345|8345.1|8343.9|189
1649442000000|2022-04-08 18:20:00|8345.6|8344.7|8344.9|8344|8346.4|8345.3|8344.8|8343.6|220
1649442300000|2022-04-08 18:25:00|8345|8344.1|8347|8346.1|8347.3|8346.1|8344.3|8343.1|268
1649442600000|2022-04-08 18:30:00|8346.9|8346|8347.6|8346.1|8348|8346.9|8345.9|8344.7|218
1649442900000|2022-04-08 18:35:00|8347.3|8346.4|8346.3|8345.4|8347.9|8346.7|8346.3|8345.3|234
1649443200000|2022-04-08 18:40:00|8346.6|8345.1|8347.2|8345.7|8347.7|8346.5|8346.6|8345.1|195
1649443500000|2022-04-08 18:45:00|8347.3|8345.8|8347.2|8346.3|8347.7|8346.5|8346.2|8345.3|140
1649443800000|2022-04-08 18:50:00|8347.3|8346.4|8346.7|8345.8|8347.6|8346.4|8345.9|8344.7|326
1649444100000|2022-04-08 18:55:00|8347|8345.5|8348.2|8347.3|8349.7|8348.7|8346.4|8345.2|427
1649444400000|2022-04-08 19:00:00|8348.1|8347.2|8346.3|8344.8|8349|8347.8|8346|8344.5|328
1649444700000|2022-04-08 19:05:00|8346.2|8344.7|8347|8345.5|8347.3|8345.8|8345|8343.6|213
1649445000000|2022-04-08 19:10:00|8347.1|8345.6|8345.7|8344.2|8347.2|8345.7|8345.2|8343.7|181
1649445300000|2022-04-08 19:15:00|8345.8|8344.3|8346.2|8344.7|8346.3|8345|8344.8|8343.3|178
1649445600000|2022-04-08 19:20:00|8346.1|8344.6|8344.7|8343.2|8346.1|8344.9|8344.5|8343.1|234
1649445900000|2022-04-08 19:25:00|8344.8|8343.3|8344.9|8343.4|8344.9|8343.6|8344|8342.8|141
1649446200000|2022-04-08 19:30:00|8344.7|8343.2|8344.5|8343|8344.8|8343.6|8343.6|8342.1|203
1649446500000|2022-04-08 19:35:00|8344.6|8343.1|8344.6|8343.7|8345.2|8343.9|8344.1|8342.6|204
1649446800000|2022-04-08 19:40:00|8344.9|8343.4|8344.1|8342.6|8344.9|8343.4|8343.5|8342.2|115
1649447100000|2022-04-08 19:45:00|8344.2|8342.7|8345.1|8343.6|8345.2|8344.1|8343.5|8342.2|142
1649447400000|2022-04-08 19:50:00|8345.2|8343.7|8345.3|8344.4|8346.5|8345.3|8344.8|8343.5|188
1649447700000|2022-04-08 19:55:00|8345.4|8344.5|8346.8|8345.3|8346.9|8345.4|8344.7|8343.4|173
1649448000000|2022-04-08 20:00:00|8346.7|8345.2|8346.5|8345|8346.7|8345.2|8343.9|8342.4|257
1649448300000|2022-04-08 20:05:00|8346.6|8345.1|8343.9|8342.4|8346.6|8345.1|8343.8|8342.3|168
1649448600000|2022-04-08 20:10:00|8343.7|8342.2|8344.1|8342.6|8346|8344.5|8343.4|8342.2|175
1649448900000|2022-04-08 20:15:00|8344.2|8342.7|8343|8341.5|8344.4|8342.9|8341.9|8340.4|143
1649449200000|2022-04-08 20:20:00|8343.1|8341.6|8343.8|8342.3|8344.5|8343|8343|8341.5|122
1649449500000|2022-04-08 20:25:00|8343.7|8342.2|8343.7|8342.2|8344|8342.5|8342.5|8341|110
1649449800000|2022-04-08 20:30:00|8343.6|8342.1|8343.2|8341.7|8343.8|8342.3|8342.8|8341.3|141
1649450100000|2022-04-08 20:35:00|8343.1|8341.6|8344.5|8343|8345.1|8343.6|8343|8341.5|209
1649450400000|2022-04-08 20:40:00|8344.6|8343.1|8344.3|8342.8|8345.1|8343.6|8343.6|8342.1|229
1649450700000|2022-04-08 20:45:00|8344.5|8343|8344.4|8342.9|8344.9|8343.4|8343.4|8341.9|394
1649451000000|2022-04-08 20:50:00|8344.3|8342.8|8344.2|8342.7|8346.1|8344.6|8344|8342.5|129
1649451300000|2022-04-08 20:55:00|8344|8342.5|8344.1|8342.6|8350|8343.5|8343.5|8337.4|236
1649016000000|2022-04-03 20:00:00|8430.5|8417.5|8430.5|8417.5|8430.5|8417.5|8429.1|8415|3
1649016300000|2022-04-03 20:05:00|8429.1|8415|8431.1|8417.5|8431.1|8417.5|8428.3|8414.2|19
1649016600000|2022-04-03 20:10:00|8428.4|8414.3|8427.9|8413.8|8428.5|8414.4|8427.5|8413.4|8
1649016900000|2022-04-03 20:15:00|8428|8413.9|8427.5|8406.5|8431.1|8417.5|8422.7|8404.3|15
1649017200000|2022-04-03 20:20:00|8422.6|8408.5|8427.5|8406.5|8427.5|8408.5|8422.6|8404.4|11
1649017500000|2022-04-03 20:25:00|8421.9|8407.8|8430.8|8409.8|8430.8|8409.9|8421.9|8405|12
1649017800000|2022-04-03 20:30:00|8423.9|8408.5|8424.1|8410|8430.7|8410|8423.9|8408.5|7
1649018100000|2022-04-03 20:35:00|8425.8|8404.8|8424.9|8403.9|8431.3|8410.3|8424.5|8403.5|39
1649018400000|2022-04-03 20:40:00|8424.6|8403.6|8426.3|8412.2|8430.8|8412.2|8424.1|8403.6|32
1649018700000|2022-04-03 20:45:00|8434.4|8413.4|8434|8413|8439.2|8418.2|8427.2|8412.2|45
1649019000000|2022-04-03 20:50:00|8434.2|8413.2|8429.1|8415|8436.7|8415.8|8427.5|8413.2|6
1649019300000|2022-04-03 20:55:00|8429.3|8415.2|8428.8|8414.7|8436.7|8415.7|8428.8|8410.8|11
1649019600000|2022-04-03 21:00:00|8428.9|8414.5|8429.3|8418.3|8439.6|8422.9|8428.4|8408.3|198
1649019900000|2022-04-03 21:05:00|8429|8418|8427.9|8423.2|8432|8423.3|8425.9|8415.2|142
1649020200000|2022-04-03 21:10:00|8427.5|8417.5|8428|8419.8|8430.5|8421.7|8422.2|8414.2|278
1649020500000|2022-04-03 21:15:00|8428.8|8420.5|8429.1|8418.1|8429.5|8421.6|8424.3|8413.3|282
1649020800000|2022-04-03 21:20:00|8428.4|8417.4|8430.1|8419.1|8431.9|8422|8424.2|8413.2|251
1649021100000|2022-04-03 21:25:00|8430|8419|8429.7|8418.7|8432.3|8422|8423.1|8412.1|288
1649021400000|2022-04-03 21:30:00|8425.4|8414.4|8430.2|8419.2|8431.6|8420.6|8424.1|8413.1|227
1649021700000|2022-04-03 21:35:00|8429|8418|8429.8|8418.8|8432.1|8421.1|8428.4|8417.6|124
1649022000000|2022-04-03 21:40:00|8430.4|8419.4|8429.2|8418.2|8431.3|8420.4|8427.9|8416.9|149
1649022300000|2022-04-03 21:45:00|8429.3|8418.3|8429.1|8418.1|8431|8420|8427.6|8416.8|133
1649022600000|2022-04-03 21:50:00|8428.7|8417.7|8427.8|8419.7|8430.1|8420.2|8427.6|8417.3|152
1649022900000|2022-04-03 21:55:00|8427.7|8418.8|8427.3|8416.3|8430|8420.5|8425.2|8415.6|254
1649023200000|2022-04-03 22:00:00|8427.2|8416.2|8424.3|8418.1|8428|8419.7|8423.4|8415.4|824
1649023500000|2022-04-03 22:05:00|8424|8418.3|8425.7|8419.4|8426.2|8420.9|8422.4|8416.9|496
1649023800000|2022-04-03 22:10:00|8425.8|8419.5|8425.3|8422|8427.8|8422.9|8423.6|8419.1|542
1649024100000|2022-04-03 22:15:00|8425.7|8421.6|8427.8|8422.8|8429.6|8424.1|8424.5|8420.2|537
1649024400000|2022-04-03 22:20:00|8428.1|8422.5|8428.6|8424.9|8430.5|8425.9|8426.6|8421.4|493
1649024700000|2022-04-03 22:25:00|8429|8424.5|8429.5|8425.9|8431.2|8426.7|8427.6|8422.8|377
1649025000000|2022-04-03 22:30:00|8429.6|8425.8|8428.8|8426.1|8429.6|8426.9|8426.6|8422.2|620
1649025300000|2022-04-03 22:35:00|8428.9|8425.9|8428.3|8425.2|8430.5|8427.5|8427.4|8425.1|337
1649025600000|2022-04-03 22:40:00|8428.1|8425.4|8428.6|8426|8429.2|8426|8426.8|8424|310
1649025900000|2022-04-03 22:45:00|8428.5|8426.1|8428.6|8425.6|8429.8|8426.9|8427.4|8424.6|307
1649026200000|2022-04-03 22:50:00|8428.4|8425.7|8428.9|8425.9|8429.2|8426.6|8427|8424.6|338
1649026500000|2022-04-03 22:55:00|8428.7|8425.7|8428.4|8426|8429.6|8426.4|8427.4|8424.5|300
1649026800000|2022-04-03 23:00:00|8428.5|8425.9|8428.3|8426.8|8429.5|8427.4|8427.6|8425.5|289
1649027100000|2022-04-03 23:05:00|8428.2|8426.7|8427.6|8426.1|8428.4|8426.7|8427.5|8426|129
1649027400000|2022-04-03 23:10:00|8427.5|8426|8426.8|8425.3|8428|8426.4|8426.7|8424.8|170
1649027700000|2022-04-03 23:15:00|8426.7|8425.2|8427.2|8425.7|8427.3|8425.8|8426.3|8424.8|187
1649028000000|2022-04-03 23:20:00|8427.3|8425.8|8428.6|8427.1|8428.9|8427.4|8427.2|8425.7|189
1649028300000|2022-04-03 23:25:00|8428.5|8427|8428.8|8427.3|8429.3|8428|8428.4|8426.9|154
1649028600000|2022-04-03 23:30:00|8428.7|8427.2|8427.8|8426.3|8428.9|8427.4|8427.8|8426.3|167
1649028900000|2022-04-03 23:35:00|8427.9|8426.4|8428.9|8427.4|8429.1|8427.6|8427.2|8425.9|230
1649029200000|2022-04-03 23:40:00|8428.8|8427.3|8428.5|8427|8429.1|8427.6|8428.2|8426.9|150
1649029500000|2022-04-03 23:45:00|8428.6|8427.1|8428.1|8426.6|8428.7|8427.4|8427.8|8426.3|171
1649029800000|2022-04-03 23:50:00|8428.2|8426.7|8428.6|8427.1|8429.4|8427.9|8428|8426.5|206
1649030100000|2022-04-03 23:55:00|8428.7|8427.2|8429.5|8428|8429.8|8428.3|8428.3|8426.8|166
1649030400000|2022-04-04 00:00:00|8429.6|8428.1|8430.6|8429.1|8431.1|8429.8|8428.7|8427.8|403
1649030700000|2022-04-04 00:05:00|8430.5|8429|8430.6|8429.1|8431.3|8429.9|8429.7|8428.4|281
1649031000000|2022-04-04 00:10:00|8430.5|8429|8431.2|8429.7|8431.3|8430.3|8430.1|8428.9|260
1649031300000|2022-04-04 00:15:00|8431.1|8429.6|8430.6|8429.1|8431.1|8429.8|8429.8|8428.3|275
1649031600000|2022-04-04 00:20:00|8430.5|8429|8430.2|8428.7|8431|8429.5|8429.7|8428.4|278
1649031900000|2022-04-04 00:25:00|8430.3|8428.8|8430|8428.5|8430.7|8429.5|8429.3|8428.2|197
1649032200000|2022-04-04 00:30:00|8429.9|8428.4|8430|8428.5|8430.1|8428.9|8429.3|8428.1|150
1649032500000|2022-04-04 00:35:00|8430.1|8428.6|8430.9|8429.4|8431.1|8430|8429.7|8428.4|174
1649032800000|2022-04-04 00:40:00|8431|8429.5|8430.6|8429.1|8431.3|8430|8430.2|8428.9|153
1649033100000|2022-04-04 00:45:00|8430.5|8429|8430.8|8429.3|8431.6|8430.6|8430.1|8428.9|255
1649033400000|2022-04-04 00:50:00|8430.7|8429.2|8427.7|8426.2|8430.8|8429.4|8425.7|8424.7|370
1649033700000|2022-04-04 00:55:00|8427.8|8426.3|8427.3|8425.8|8427.8|8426.3|8425.3|8424.1|283
1649034000000|2022-04-04 01:00:00|8427.4|8425.9|8426.4|8424.9|8427.4|8426|8425.7|8424.2|253
1649034300000|2022-04-04 01:05:00|8426.3|8425.4|8427.3|8425.8|8427.7|8426.2|8426.2|8424.9|200
1649034600000|2022-04-04 01:10:00|8427.2|8425.7|8427.9|8426.4|8428|8426.7|8427|8425.5|278
1649034900000|2022-04-04 01:15:00|8427.8|8426.3|8426.6|8425.1|8428.1|8426.9|8426.3|8425|295
1649035200000|2022-04-04 01:20:00|8426.7|8425.2|8426.5|8425|8427|8425.7|8426|8424.7|227
1649035500000|2022-04-04 01:25:00|8426.6|8425.1|8426.8|8425.9|8427.5|8426.4|8425.9|8424.7|246
1649035800000|2022-04-04 01:30:00|8426.7|8425.8|8428.3|8426.8|8428.4|8427|8426.5|8425.3|277
1649036100000|2022-04-04 01:35:00|8428.2|8426.7|8427.8|8426.3|8428.5|8427.2|8426.7|8425.5|280
1649036400000|2022-04-04 01:40:00|8427.6|8426.7|8427.5|8426|8428.7|8427.2|8427|8425.5|192
1649036700000|2022-04-04 01:45:00|8427.4|8425.9|8426|8424.5|8427.5|8426.1|8425.4|8424.1|177
1649037000000|2022-04-04 01:50:00|8425.9|8424.4|8426.3|8424.8|8426.6|8425.3|8425.7|8424.4|141
1649037300000|2022-04-04 01:55:00|8426.2|8424.7|8426.3|8425.4|8427|8425.9|8425.2|8424.1|145
1649037600000|2022-04-04 02:00:00|8426.4|8425.5|8426.9|8426|8427.7|8426.4|8426.2|8424.9|256
1649037900000|2022-04-04 02:05:00|8426.8|8425.9|8427.2|8426.3|8428.4|8426.9|8426.8|8425.9|208
1649038200000|2022-04-04 02:10:00|8427.3|8426.4|8427.2|8426.3|8428.4|8427.1|8427|8425.8|207
1649038500000|2022-04-04 02:15:00|8427.1|8426.2|8428|8426.5|8428|8426.7|8426.7|8425.5|165
1649038800000|2022-04-04 02:20:00|8427.9|8426.4|8428.4|8426.9|8428.7|8427.5|8427.6|8426.4|126
1649039100000|2022-04-04 02:25:00|8428|8427.1|8428.5|8427|8428.9|8427.4|8427.9|8426.7|155
1649039400000|2022-04-04 02:30:00|8428.2|8427.3|8428.1|8427.2|8429.3|8427.9|8427.9|8426.7|145
1649039700000|2022-04-04 02:35:00|8428.2|8427.3|8429.3|8428.4|8429.4|8428.4|8428|8426.8|115
1649040000000|2022-04-04 02:40:00|8429.2|8428.3|8428.3|8426.8|8429.7|8428.5|8428|8426.7|177
1649040300000|2022-04-04 02:45:00|8428.2|8426.7|8428.3|8426.8|8428.4|8427.3|8427.7|8426.6|112
1649040600000|2022-04-04 02:50:00|8428.2|8426.7|8427.7|8426.8|8428.8|8427.5|8427.7|8426.6|165
1649040900000|2022-04-04 02:55:00|8428|8426.5|8425.8|8424.9|8428.1|8426.6|8425.8|8424.6|164
1649041200000|2022-04-04 03:00:00|8425.7|8424.8|8426.7|8425.2|8427.1|8425.8|8425.4|8424.3|234
1649041500000|2022-04-04 03:05:00|8426.8|8425.3|8426.7|8425.8|8427.3|8426|8426.5|8425.2|150
1649041800000|2022-04-04 03:10:00|8427|8425.5|8425.7|8424.2|8427.1|8425.9|8425.4|8424.2|172
1649042100000|2022-04-04 03:15:00|8425.6|8424.1|8425.4|8424.5|8426.2|8424.9|8424.9|8423.6|152
1649042400000|2022-04-04 03:20:00|8425.7|8424.2|8426.5|8425|8426.7|8425.3|8425.2|8424.2|139
1649042700000|2022-04-04 03:25:00|8426.6|8425.1|8426.2|8424.7|8426.6|8425.4|8425.3|8424.1|171
1649043000000|2022-04-04 03:30:00|8426.1|8424.6|8423.9|8423|8426.1|8424.6|8423.8|8422.6|235
1649043300000|2022-04-04 03:35:00|8424|8423.1|8423.7|8422.8|8424.4|8423.5|8423.6|8422.6|133
1649043600000|2022-04-04 03:40:00|8423.6|8422.7|8423.4|8422.5|8423.9|8423|8423.3|8422.2|153
1649043900000|2022-04-04 03:45:00|8423.3|8422.4|8423.2|8422.3|8424|8422.9|8423.1|8422.1|162
1649044200000|2022-04-04 03:50:00|8423.3|8422.4|8424|8422.5|8424|8422.8|8422.8|8421.6|179
1649044500000|2022-04-04 03:55:00|8423.9|8422.4|8424.6|8423.1|8424.9|8423.6|8423.3|8422|251
1649044800000|2022-04-04 04:00:00|8424.7|8423.2|8423.5|8422.6|8424.7|8423.3|8423.4|8422.3|175
1649045100000|2022-04-04 04:05:00|8423.6|8422.7|8424.3|8422.8|8424.4|8423.2|8422.9|8422|260
1649045400000|2022-04-04 04:10:00|8424.2|8422.7|8423.1|8422.2|8424.3|8423.1|8423|8422.1|176
1649045700000|2022-04-04 04:15:00|8423.2|8422.3|8422.1|8421.2|8423.6|8422.7|8421.8|8420.9|156
1649046000000|2022-04-04 04:20:00|8422|8421.1|8423|8422.1|8423.1|8422.2|8422|8421.1|153
1649046300000|2022-04-04 04:25:00|8422.9|8422|8422.4|8420.9|8423.9|8422.7|8421.9|8420.8|128
1649046600000|2022-04-04 04:30:00|8422.3|8420.8|8422|8421.1|8422.5|8421.4|8421.9|8420.7|110
1649046900000|2022-04-04 04:35:00|8422.1|8421.2|8422.6|8421.1|8422.9|8421.8|8422|8420.9|136
1649047200000|2022-04-04 04:40:00|8422.7|8421.2|8422.6|8421.7|8423.2|8422.3|8422.3|8421.1|121
1649047500000|2022-04-04 04:45:00|8422.7|8421.8|8423.2|8422.3|8423.7|8422.7|8422.3|8421.2|167
1649047800000|2022-04-04 04:50:00|8423.1|8422.2|8424.1|8422.6|8424.1|8422.9|8423|8421.7|167
1649048100000|2022-04-04 04:55:00|8424|8422.5|8422.8|8421.3|8424.2|8423|8422.6|8421.2|166
1649048400000|2022-04-04 05:00:00|8422.9|8421.4|8422.2|8421.3|8423.4|8422.2|8422.1|8420.9|188
1649048700000|2022-04-04 05:05:00|8422.1|8421.2|8422.5|8421|8423|8421.5|8421.7|8420.6|194
1649049000000|2022-04-04 05:10:00|8422.4|8420.9|8422.4|8420.9|8423.1|8422|8422.1|8420.7|154
1649049300000|2022-04-04 05:15:00|8422.5|8421|8421.3|8420.4|8422.6|8421.4|8421|8419.9|147
1649049600000|2022-04-04 05:20:00|8421.4|8420.5|8422|8421.1|8422.6|8421.2|8421|8419.7|186
1649049900000|2022-04-04 05:25:00|8422.1|8421.2|8421.6|8420.7|8422.2|8421.2|8421|8419.7|169
1649050200000|2022-04-04 05:30:00|8421.4|8420.5|8420.2|8419.3|8421.4|8420.5|8419.9|8418.8|191
1649050500000|2022-04-04 05:35:00|8420.1|8419.2|8419.9|8419|8420.5|8419.3|8419.8|8418.4|133
1649050800000|2022-04-04 05:40:00|8419.8|8418.9|8420|8418.5|8420.1|8418.9|8419.2|8417.7|204
1649051100000|2022-04-04 05:45:00|8419.7|8418.8|8419.7|8418.2|8420|8418.9|8419.2|8417.8|159
1649051400000|2022-04-04 05:50:00|8419.6|8418.1|8419.4|8418.5|8420.2|8419|8418.8|8417.6|250
1649051700000|2022-04-04 05:55:00|8419.3|8418.4|8418.6|8417.1|8420|8418.9|8418.3|8417|345
1649052000000|2022-04-04 06:00:00|8418.7|8417.2|8419|8418.1|8420.4|8419.1|8418.1|8417|366
1649052300000|2022-04-04 06:05:00|8418.9|8418|8416.5|8415.6|8420|8418.9|8416.4|8415.5|413
1649052600000|2022-04-04 06:10:00|8416.8|8415.3|8415.2|8413.7|8417.2|8416|8414.5|8413.2|384
1649052900000|2022-04-04 06:15:00|8415.3|8413.8|8415|8414.1|8416.3|8415.2|8414.3|8413.1|392
1649053200000|2022-04-04 06:20:00|8414.9|8414|8413.4|8411.9|8414.9|8414|8411.8|8410.7|499
1649053500000|2022-04-04 06:25:00|8413.5|8412|8414.1|8413.2|8415.8|8414.5|8413.2|8411.8|455
1649053800000|2022-04-04 06:30:00|8414|8413.1|8413.2|8412.3|8415.2|8414|8412.9|8411.7|410
1649054100000|2022-04-04 06:35:00|8413.5|8412.6|8411.7|8410.2|8413.8|8412.6|8411.3|8410.2|314
1649054400000|2022-04-04 06:40:00|8411.6|8410.1|8412|8411.1|8412.8|8411.7|8411.1|8410.1|278
1649054700000|2022-04-04 06:45:00|8412.4|8410.9|8410.8|8409.9|8412.6|8411.5|8409.6|8408.7|382
1649055000000|2022-04-04 06:50:00|8410.6|8409.7|8410.4|8409.5|8411.3|8410.1|8409.7|8408.6|391
1649055300000|2022-04-04 06:55:00|8410.3|8409.4|8410.4|8408.9|8410.8|8409.7|8407.9|8406.8|564
1649055600000|2022-04-04 07:00:00|8410.5|8409|8409.8|8408.9|8411.7|8410.6|8408.1|8407|678
1649055900000|2022-04-04 07:05:00|8410|8408.5|8406.2|8405.3|8410.6|8409.5|8405.9|8404.9|656
1649056200000|2022-04-04 07:10:00|8406.3|8405.4|8403.7|8402.8|8407.8|8406.7|8403.3|8402.1|572
1649056500000|2022-04-04 07:15:00|8403.8|8402.3|8405.8|8404.9|8408.9|8407.6|8403.5|8402.3|583
1649056800000|2022-04-04 07:20:00|8405.9|8405|8404.5|8403.6|8407.2|8405.9|8404.1|8402.9|533
1649057100000|2022-04-04 07:25:00|8404.4|8403.5|8401.7|8400.2|8405.3|8404.1|8401.2|8399.9|506
1649057400000|2022-04-04 07:30:00|8401.4|8400.5|8402.3|8401.4|8403.2|8402.1|8401|8399.7|496
1649057700000|2022-04-04 07:35:00|8402.2|8401.3|8403.1|8401.6|8404.2|8402.9|8401.5|8400.2|504
1649058000000|2022-04-04 07:40:00|8403|8401.5|8403.9|8402.4|8405.5|8404.3|8402.1|8401|554
1649058300000|2022-04-04 07:45:00|8403.7|8402.2|8404.6|8403.7|8405.1|8404|8401.5|8400.3|520
1649058600000|2022-04-04 07:50:00|8405|8403.5|8405.9|8404.4|8406.6|8405.4|8403.1|8402|445
1649058900000|2022-04-04 07:55:00|8405.8|8404.3|8403.9|8402.4|8406.2|8405.3|8402.9|8401.6|517
1649059200000|2022-04-04 08:00:00|8403.8|8402.3|8402.9|8401.4|8404.7|8403.5|8400.8|8399.7|745
1649059500000|2022-04-04 08:05:00|8402.5|8401.6|8404.1|8402.6|8404.7|8403.6|8401.7|8400.5|690
1649059800000|2022-04-04 08:10:00|8404|8402.5|8402.9|8402|8405.1|8404|8401.2|8400|556
1649060100000|2022-04-04 08:15:00|8403|8402.1|8406.2|8405.3|8406.9|8405.9|8402.9|8401.8|602
1649060400000|2022-04-04 08:20:00|8406.6|8405.1|8406.1|8405.2|8408.6|8407.2|8405.7|8404.6|544
1649060700000|2022-04-04 08:25:00|8406|8405.1|8409.6|8408.7|8410|8408.8|8405.5|8404.5|492
1649061000000|2022-04-04 08:30:00|8409.7|8408.8|8410.3|8409.4|8410.7|8409.6|8405.6|8404.7|442
1649061300000|2022-04-04 08:35:00|8410.6|8409.1|8413.4|8412.5|8414.2|8413.1|8410.1|8408.9|468
1649061600000|2022-04-04 08:40:00|8413.5|8412.6|8411.4|8409.9|8413.6|8412.6|8410.9|8409.8|457
1649061900000|2022-04-04 08:45:00|8411.3|8409.8|8408.2|8407.3|8411.6|8410.1|8407.3|8406.4|370
1649062200000|2022-04-04 08:50:00|8408.3|8407.4|8406.4|8405.5|8408.3|8407.4|8404.9|8404|372
1649062500000|2022-04-04 08:55:00|8406.7|8405.8|8405.1|8403.6|8407|8405.9|8403.1|8401.9|405
1649062800000|2022-04-04 09:00:00|8405|8403.5|8405|8404.1|8406|8404.8|8402|8400.8|544
1649063100000|2022-04-04 09:05:00|8405.1|8404.2|8403.2|8402.3|8406|8404.7|8402.7|8401.7|405
1649063400000|2022-04-04 09:10:00|8403.5|8402|8405|8404.1|8405.3|8404.1|8403.1|8402|443
1649063700000|2022-04-04 09:15:00|8405.1|8404.2|8404.1|8403.2|8405.3|8404.2|8403|8401.7|474
1649064000000|2022-04-04 09:20:00|8403.9|8403|8405.9|8404.4|8408.1|8407|8403.9|8402.8|453
1649064300000|2022-04-04 09:25:00|8406|8404.5|8402.4|8400.9|8406.1|8404.9|8400.3|8399|444
1649064600000|2022-04-04 09:30:00|8402.1|8401.2|8402.1|8401.2|8403.3|8402.1|8401.3|8400.1|376
1649064900000|2022-04-04 09:35:00|8401.9|8401|8402.7|8401.8|8403.9|8402.7|8401.5|8400.4|394
1649065200000|2022-04-04 09:40:00|8402.6|8401.7|8397.5|8396.6|8404.2|8403.3|8397.2|8395.9|522
1649065500000|2022-04-04 09:45:00|8397.4|8396.5|8400.3|8399.4|8401.2|8400.1|8396.7|8395.8|448
1649065800000|2022-04-04 09:50:00|8400.4|8399.5|8396.3|8395.4|8400.8|8399.7|8395.9|8394.7|410
1649066100000|2022-04-04 09:55:00|8396.4|8395.5|8393.3|8392.4|8397|8395.9|8392.6|8391.7|497
1649066400000|2022-04-04 10:00:00|8393.4|8392.5|8393.2|8392.3|8395.6|8394.5|8392.3|8391.1|471
1649066700000|2022-04-04 10:05:00|8393.4|8392.5|8392.3|8390.8|8394.1|8393.1|8391.1|8389.9|486
1649067000000|2022-04-04 10:10:00|8392.2|8390.7|8392.4|8391.5|8393.1|8392.2|8390|8389.1|516
1649067300000|2022-04-04 10:15:00|8392.6|8391.7|8391.6|8390.7|8393.6|8392.7|8391.5|8390.6|425
1649067600000|2022-04-04 10:20:00|8391.7|8390.8|8394.6|8393.1|8394.7|8393.5|8391.2|8390.3|320
1649067900000|2022-04-04 10:25:00|8394.8|8393.9|8395.4|8394.5|8396|8394.8|8393.7|8392.6|355
1649068200000|2022-04-04 10:30:00|8395.5|8394.6|8397.4|8395.9|8397.5|8396.6|8394.4|8393.5|373
1649068500000|2022-04-04 10:35:00|8397.3|8395.8|8398.2|8397.3|8399.8|8398.9|8397|8395.8|475
1649068800000|2022-04-04 10:40:00|8398.3|8397.4|8394.7|8393.2|8398.4|8397.5|8393|8391.8|405
1649069100000|2022-04-04 10:45:00|8394.6|8393.1|8396.6|8395.1|8397.5|8396.6|8393.5|8392.6|419
1649069400000|2022-04-04 10:50:00|8396.5|8395|8398.9|8397.4|8399|8397.9|8395|8393.8|481
1649069700000|2022-04-04 10:55:00|8398.4|8397.5|8401.9|8401|8402.9|8401.6|8398.3|8397.1|590
1649070000000|2022-04-04 11:00:00|8401.8|8400.9|8402.2|8401.3|8402.6|8401.4|8398.8|8397.6|478
1649070300000|2022-04-04 11:05:00|8401.9|8401|8401.4|8399.9|8402.7|8401.8|8399.3|8398.3|530
1649070600000|2022-04-04 11:10:00|8401.5|8400|8402.5|8401.6|8403.3|8402|8399.2|8398.2|416
1649070900000|2022-04-04 11:15:00|8402.4|8401.5|8399.3|8398.4|8403|8401.8|8398.6|8397.5|551
1649071200000|2022-04-04 11:20:00|8399.2|8398.3|8399.8|8398.3|8399.9|8399|8397.9|8396.9|461
1649071500000|2022-04-04 11:25:00|8399.7|8398.2|8399.8|8398.9|8401.3|8400.2|8399|8397.8|473
1649071800000|2022-04-04 11:30:00|8399.9|8399|8397.9|8396.4|8400.4|8399.2|8397.2|8396.2|430
1649072100000|2022-04-04 11:35:00|8397.8|8396.3|8398.6|8397.7|8399.4|8398.1|8395.1|8393.8|429
1649072400000|2022-04-04 11:40:00|8398.5|8397.6|8398.3|8397.4|8400.5|8399.2|8397.2|8396.3|406
1649072700000|2022-04-04 11:45:00|8398.4|8397.5|8400.3|8399.4|8401.9|8401|8398.1|8397.1|565
1649073000000|2022-04-04 11:50:00|8400.4|8399.5|8399.2|8398.3|8400.8|8399.6|8399|8397.9|361
1649073300000|2022-04-04 11:55:00|8399.1|8398.2|8397.6|8396.1|8400|8398.7|8396.5|8395.4|628
1649073600000|2022-04-04 12:00:00|8397.5|8396|8395.6|8394.7|8398.6|8397.4|8392.7|8391.5|770
1649073900000|2022-04-04 12:05:00|8395.7|8394.8|8393.4|8392.5|8398.7|8397.4|8391.4|8390.5|740
1649074200000|2022-04-04 12:10:00|8393.3|8392.4|8389.1|8388.2|8394.2|8393|8389|8387.8|536
1649074500000|2022-04-04 12:15:00|8389.2|8387.7|8392.9|8391.4|8392.9|8391.6|8386.5|8385.3|622
1649074800000|2022-04-04 12:20:00|8393|8391.5|8391.7|8390.8|8394.8|8393.6|8391.1|8390.1|617
1649075100000|2022-04-04 12:25:00|8391.8|8390.9|8394|8392.5|8395.5|8394.6|8391.4|8390.4|412
1649075400000|2022-04-04 12:30:00|8393.7|8392.8|8392.2|8391.3|8394|8392.9|8391.6|8390.4|427
1649075700000|2022-04-04 12:35:00|8392.3|8391.4|8394.3|8393.4|8395.5|8394.3|8391.6|8390.7|381
1649076000000|2022-04-04 12:40:00|8394.6|8393.1|8394.3|8393.4|8395.3|8394.2|8393.3|8392.4|283
1649076300000|2022-04-04 12:45:00|8394.2|8393.3|8391.6|8390.7|8395.5|8394.6|8390.7|8389.6|440
1649076600000|2022-04-04 12:50:00|8391.5|8390.6|8390.6|8389.7|8391.9|8391|8388.3|8387.4|334
1649076900000|2022-04-04 12:55:00|8390.5|8389.6|8392.6|8391.1|8393.4|8392.5|8389.5|8388.6|434
1649077200000|2022-04-04 13:00:00|8392.3|8391.4|8392.6|8391.7|8393.5|8392.5|8391.7|8390.8|346
1649077500000|2022-04-04 13:05:00|8392.4|8391.5|8393.2|8392.3|8395.2|8394.1|8392|8391.1|386
1649077800000|2022-04-04 13:10:00|8393.4|8391.9|8388.6|8387.7|8393.5|8392.4|8388.3|8387.3|448
1649078100000|2022-04-04 13:15:00|8388.9|8387.4|8389.7|8388.8|8390.8|8389.6|8388.4|8387.2|350
1649078400000|2022-04-04 13:20:00|8389.6|8388.7|8389.1|8388.2|8390.8|8389.6|8388.3|8387.2|478
1649078700000|2022-04-04 13:25:00|8389.5|8388|8385.6|8384.1|8389.5|8388.4|8383|8381.7|678
1649079000000|2022-04-04 13:30:00|8385.3|8384.4|8384|8383.1|8386.2|8385|8383.5|8382.4|614
1649079300000|2022-04-04 13:35:00|8383.9|8383|8384.6|8383.7|8385.1|8384|8382.6|8381.7|551
1649079600000|2022-04-04 13:40:00|8384.5|8383.6|8382.7|8381.8|8384.7|8383.7|8381.7|8380.6|607
1649079900000|2022-04-04 13:45:00|8382.8|8381.9|8378.6|8377.7|8383.2|8382.1|8377.6|8376.5|506
1649080200000|2022-04-04 13:50:00|8378.5|8377.6|8380.6|8379.7|8381|8380.1|8378.4|8377.2|475
1649080500000|2022-04-04 13:55:00|8380.5|8379.6|8380.6|8379.1|8381|8379.6|8378.9|8378|509
1649080800000|2022-04-04 14:00:00|8380.7|8379.2|8379.7|8378.2|8380.8|8379.3|8375.4|8374.1|598
1649081100000|2022-04-04 14:05:00|8379.8|8378.3|8374.9|8374|8379.8|8378.5|8372.8|8371.7|664
1649081400000|2022-04-04 14:10:00|8375.1|8373.6|8373.7|8372.8|8375.4|8374.3|8372|8371.1|513
1649081700000|2022-04-04 14:15:00|8373.8|8372.9|8372|8371.1|8375.1|8374|8370.8|8369.9|507
1649082000000|2022-04-04 14:20:00|8372.2|8371.3|8376.5|8375.6|8377|8375.9|8371.9|8371|469
1649082300000|2022-04-04 14:25:00|8376.4|8375.5|8372.5|8371.6|8376.9|8375.8|8371.6|8370.6|452
1649082600000|2022-04-04 14:30:00|8372.7|8371.8|8370.4|8369.5|8373.1|8372|8369.5|8368.3|555
1649082900000|2022-04-04 14:35:00|8370.5|8369.6|8370|8369.1|8373.1|8371.8|8369.8|8368.9|492
1649083200000|2022-04-04 14:40:00|8370.3|8368.8|8368.8|8367.9|8371.7|8370.6|8366.9|8366|489
1649083500000|2022-04-04 14:45:00|8368.9|8368|8370.7|8369.8|8371.1|8370.1|8367.4|8366.2|488
1649083800000|2022-04-04 14:50:00|8370.6|8369.7|8376|8375.1|8376.1|8375.2|8370.6|8369.5|650
1649084100000|2022-04-04 14:55:00|8376.1|8375.2|8383.9|8383|8385.4|8384.5|8375.7|8374.6|859
1649084400000|2022-04-04 15:00:00|8383.6|8382.7|8386.2|8385.3|8388.2|8387.3|8383|8382.1|730
1649084700000|2022-04-04 15:05:00|8386.1|8385.2|8382.5|8381.6|8386.7|8385.5|8382.4|8381.5|447
1649085000000|2022-04-04 15:10:00|8382.7|8381.8|8383.2|8382.3|8384.1|8382.8|8382|8381.1|360
1649085300000|2022-04-04 15:15:00|8383.3|8382.4|8383.4|8382.5|8385|8384.1|8383.1|8382.2|274
1649085600000|2022-04-04 15:20:00|8383.3|8382.4|8381.4|8380.5|8383.9|8382.6|8381.4|8380.5|298
1649085900000|2022-04-04 15:25:00|8381.3|8380.4|8381.9|8381|8382.1|8381.2|8378.2|8377.2|444
1649086200000|2022-04-04 15:30:00|8382|8381.1|8381.4|8380.5|8382.6|8381.7|8379.4|8378.5|373
1649086500000|2022-04-04 15:35:00|8381.2|8380.3|8384.1|8382.6|8384.2|8383.2|8381|8380|263
1649086800000|2022-04-04 15:40:00|8383.8|8382.9|8381.3|8380.4|8385.7|8384.6|8380.6|8379.7|392
1649087100000|2022-04-04 15:45:00|8381.4|8380.5|8379|8378.1|8381.5|8380.6|8378.9|8377.7|363
1649087400000|2022-04-04 15:50:00|8378.9|8378|8379.7|8378.2|8380.6|8379.4|8378.8|8377.5|393
1649087700000|2022-04-04 15:55:00|8379.8|8378.3|8382.2|8381.3|8384.2|8383|8378.3|8377.4|359
1649088000000|2022-04-04 16:00:00|8382.1|8381.2|8379.8|8378.9|8382.7|8381.6|8379.3|8378.2|395
1649088300000|2022-04-04 16:05:00|8380.1|8378.6|8379.4|8377.9|8381.1|8379.9|8378.5|8377.3|384
1649088600000|2022-04-04 16:10:00|8379.7|8378.2|8379.1|8377.6|8380.3|8379.1|8378.4|8377.5|288
1649088900000|2022-04-04 16:15:00|8379.3|8377.8|8378.4|8377.5|8379.6|8378.2|8376.9|8375.7|395
1649089200000|2022-04-04 16:20:00|8378.5|8377.6|8377.2|8376.3|8378.5|8377.6|8376.4|8375.3|349
1649089500000|2022-04-04 16:25:00|8377.3|8376.4|8379|8378.1|8380.7|8379.5|8377.2|8376.1|310
1649089800000|2022-04-04 16:30:00|8379.3|8377.8|8377.7|8376.8|8379.3|8378.2|8377.5|8376.6|325
1649090100000|2022-04-04 16:35:00|8377.8|8376.9|8379.9|8378.4|8379.9|8378.7|8377.4|8376.5|326
1649090400000|2022-04-04 16:40:00|8379.6|8378.7|8378.6|8377.7|8380.9|8379.7|8378.2|8377.3|283
1649090700000|2022-04-04 16:45:00|8378.7|8377.8|8378.2|8377.3|8379|8378|8376.9|8375.8|355
1649091000000|2022-04-04 16:50:00|8378.3|8377.4|8376.5|8375.6|8378.4|8377.5|8376.4|8375.3|289
1649091300000|2022-04-04 16:55:00|8376.6|8375.7|8375.6|8374.7|8378|8377.1|8374.9|8373.8|351
1649091600000|2022-04-04 17:00:00|8375.7|8374.8|8377.4|8376.5|8377.6|8376.5|8375.2|8374.3|367
1649091900000|2022-04-04 17:05:00|8377.3|8376.4|8375.9|8375|8377.7|8376.7|8374.9|8373.7|348
1649092200000|2022-04-04 17:10:00|8375.8|8374.9|8373.9|8373|8375.9|8375|8373.8|8372.6|321
1649092500000|2022-04-04 17:15:00|8373.8|8372.9|8374|8373.1|8375|8373.9|8373.1|8371.9|292
1649092800000|2022-04-04 17:20:00|8374.1|8373.2|8375.1|8374.2|8376.3|8375.4|8374|8373|335
1649093100000|2022-04-04 17:25:00|8375.4|8373.9|8375|8374.1|8375.7|8374.6|8374.5|8373.3|226
1649093400000|2022-04-04 17:30:00|8374.9|8374|8373.4|8372.5|8375.3|8374.4|8372|8371|350
1649093700000|2022-04-04 17:35:00|8373.5|8372.6|8374.8|8373.9|8374.9|8374|8373.1|8371.9|273
1649094000000|2022-04-04 17:40:00|8375.1|8373.6|8375|8374.1|8376.3|8375.3|8374.5|8373.6|269
1649094300000|2022-04-04 17:45:00|8375.1|8374.2|8372.6|8371.7|8375.1|8374.2|8372.5|8371.6|242
1649094600000|2022-04-04 17:50:00|8372.5|8371.6|8370.1|8369.2|8372.7|8371.8|8370.1|8368.8|283
1649094900000|2022-04-04 17:55:00|8370|8369.1|8369.7|8368.8|8371.1|8369.8|8369.2|8368.1|338
1649095200000|2022-04-04 18:00:00|8369.6|8368.7|8370.7|8369.8|8371.8|8370.8|8368.8|8367.7|431
1649095500000|2022-04-04 18:05:00|8370.8|8369.9|8371.1|8370.2|8371.9|8370.7|8370.4|8369.2|236
1649095800000|2022-04-04 18:10:00|8371.2|8370.3|8371.7|8370.8|8373.4|8372.4|8371.2|8370.3|241
1649096100000|2022-04-04 18:15:00|8371.6|8370.7|8366.6|8365.1|8371.7|8370.7|8366.1|8364.7|421
1649096400000|2022-04-04 18:20:00|8366.5|8365|8366.4|8364.9|8367.1|8365.8|8365.6|8364.4|189
1649096700000|2022-04-04 18:25:00|8366.1|8365.2|8364.7|8363.8|8366.8|8365.6|8363.9|8362.7|279
1649097000000|2022-04-04 18:30:00|8364.8|8363.9|8365.1|8364.2|8366|8364.8|8364.4|8363.3|272
1649097300000|2022-04-04 18:35:00|8365|8364.1|8365.3|8364.4|8366.2|8365.1|8364.8|8363.9|203
1649097600000|2022-04-04 18:40:00|8365.4|8364.5|8364.1|8362.6|8365.9|8364.7|8363.8|8362.6|212
1649097900000|2022-04-04 18:45:00|8364.2|8362.7|8363.3|8362.4|8364.4|8363.2|8363.2|8362|202
1649098200000|2022-04-04 18:50:00|8363.2|8362.3|8364.1|8363.2|8364.5|8363.4|8362.2|8361.3|313
1649098500000|2022-04-04 18:55:00|8364.3|8362.8|8365.9|8365|8366.4|8365.3|8363.7|8362.5|326
1649098800000|2022-04-04 19:00:00|8366.3|8364.8|8366.5|8365|8366.9|8365.7|8365.4|8364.2|264
1649099100000|2022-04-04 19:05:00|8366.4|8364.9|8366.4|8364.9|8367|8365.6|8366|8364.6|180
1649099400000|2022-04-04 19:10:00|8366.1|8364.6|8366.6|8365.1|8367|8365.7|8365.7|8364.5|246
1649099700000|2022-04-04 19:15:00|8366.5|8365|8366.1|8364.6|8367.3|8365.9|8365.8|8364.4|213
1649100000000|2022-04-04 19:20:00|8366|8364.5|8364.3|8362.8|8366.6|8365.3|8363.9|8362.6|282
1649100300000|2022-04-04 19:25:00|8364.4|8362.9|8363.5|8362|8364.9|8363.9|8363.1|8361.7|186
1649100600000|2022-04-04 19:30:00|8363.4|8361.9|8365.2|8364.3|8365.6|8364.5|8362.6|8361.4|177
1649100900000|2022-04-04 19:35:00|8365.3|8364.4|8365.8|8364.3|8366.1|8364.6|8364.6|8363.3|206
1649101200000|2022-04-04 19:40:00|8365.7|8364.2|8367|8365.5|8367.3|8366.1|8365.6|8364.2|220
1649101500000|2022-04-04 19:45:00|8367.1|8365.6|8366.2|8365.3|8367.2|8365.8|8365.6|8364.4|158
1649101800000|2022-04-04 19:50:00|8366.3|8365.4|8367.3|8365.8|8368|8366.9|8366.1|8364.8|303
1649102100000|2022-04-04 19:55:00|8367.2|8365.7|8364.9|8364|8367.3|8365.9|8364.8|8363.9|291
1649102400000|2022-04-04 20:00:00|8364.8|8363.9|8365.4|8363.9|8366.2|8365.1|8364.8|8363.6|180
1649102700000|2022-04-04 20:05:00|8365.5|8364|8366.2|8365.3|8366.9|8365.7|8365.5|8364|128
1649103000000|2022-04-04 20:10:00|8366.1|8365.2|8366.7|8365.2|8367.3|8366.1|8366|8364.7|113
1649103300000|2022-04-04 20:15:00|8366.6|8365.1|8366.4|8364.9|8367.2|8365.8|8365.9|8364.8|110
1649103600000|2022-04-04 20:20:00|8366.5|8365|8366.5|8365|8366.6|8365.4|8365.9|8364.7|71
1649103900000|2022-04-04 20:25:00|8366.6|8365.1|8366.5|8365|8367.1|8365.8|8365.9|8364.7|137
1649104200000|2022-04-04 20:30:00|8366.4|8364.9|8366.7|8365.2|8366.8|8365.6|8365.6|8364.2|94
1649104500000|2022-04-04 20:35:00|8366.5|8365.6|8366.9|8365.4|8367.4|8366|8366.4|8365.1|89
1649104800000|2022-04-04 20:40:00|8366.8|8365.3|8367.5|8366|8368.2|8366.7|8366.5|8365.1|119
1649105100000|2022-04-04 20:45:00|8367.4|8365.9|8366.8|8365.3|8367.7|8366.2|8366.1|8364.6|153
1649105400000|2022-04-04 20:50:00|8366.9|8365.4|8366.7|8365.2|8367.4|8365.8|8366|8364.1|268
1649105700000|2022-04-04 20:55:00|8366.6|8365.1|8369.4|8364.4|8369.7|8365.6|8365.8|8361.6|549
1649106000000|2022-04-04 21:00:00|8369.7|8364|8370.4|8359.4|8371.7|8364|8369.7|8359.4|40
1649106300000|2022-04-04 21:05:00|8370.7|8359.7|8373.8|8362.8|8373.9|8362.9|8370.3|8359.3|138
1649106600000|2022-04-04 21:10:00|8373.7|8362.7|8372.2|8365.1|8375.3|8365.5|8371.8|8361.6|229
1649106900000|2022-04-04 21:15:00|8372.4|8364.6|8373|8364.5|8373.7|8366.1|8371.5|8363.3|205
1649107200000|2022-04-04 21:20:00|8372.7|8365.4|8371.7|8360.7|8374.8|8366.3|8369.9|8360.5|261
1649107500000|2022-04-04 21:25:00|8371.6|8360.6|8370.2|8363.5|8372|8364.5|8369|8360.2|161
1649107800000|2022-04-04 21:30:00|8370.4|8363|8370|8363.4|8371.9|8364.1|8367.9|8359.6|222
1649108100000|2022-04-04 21:35:00|8370.1|8363.3|8370.9|8361.6|8372.3|8364.5|8368.9|8360.4|204
1649108400000|2022-04-04 21:40:00|8371.9|8360.9|8369.4|8362.9|8372.3|8364.5|8369|8360.4|167
1649108700000|2022-04-04 21:45:00|8370.1|8363.8|8369.1|8361.5|8372.3|8364.2|8368.6|8359.2|368
1649109000000|2022-04-04 21:50:00|8369|8361.9|8371|8361.3|8372.4|8364.4|8368.6|8358.9|191
1649109300000|2022-04-04 21:55:00|8370.5|8359.5|8369.5|8363.5|8372.9|8364.2|8368.9|8359.3|271
1649109600000|2022-04-04 22:00:00|8369.6|8363.6|8369.5|8365.7|8371.7|8366.7|8368.2|8359.6|525
1649109900000|2022-04-04 22:05:00|8369.3|8366.1|8368.7|8366.2|8369.5|8367.3|8368.2|8364.8|318
1649110200000|2022-04-04 22:10:00|8368.6|8366.1|8368.9|8367.4|8369.4|8367.7|8367.6|8365.3|271
1649110500000|2022-04-04 22:15:00|8369|8367.5|8369.2|8366.9|8369.7|8368|8368.4|8366.4|267
1649110800000|2022-04-04 22:20:00|8368.8|8367.3|8369.4|8367.2|8369.7|8367.7|8368.7|8366.7|120
1649111100000|2022-04-04 22:25:00|8369.6|8367.1|8369.1|8367.6|8370|8367.7|8368.4|8366.5|146
1649111400000|2022-04-04 22:30:00|8369|8367.5|8370|8368.5|8370.2|8368.7|8368.8|8366.9|208
1649111700000|2022-04-04 22:35:00|8370.4|8368.1|8369.5|8368|8370.5|8368.6|8369.3|8367.4|176
1649112000000|2022-04-04 22:40:00|8369.4|8367.9|8368.2|8366.7|8370.3|8368.3|8367.9|8366.1|153
1649112300000|2022-04-04 22:45:00|8368.1|8366.6|8368.2|8366.7|8368.8|8367|8367.8|8366.1|103
1649112600000|2022-04-04 22:50:00|8368.3|8366.8|8368.2|8366.7|8368.9|8367.1|8367.3|8365.8|181
1649112900000|2022-04-04 22:55:00|8368|8366.5|8367.9|8366.4|8370.1|8367.9|8367.9|8366.2|187
1649113200000|2022-04-04 23:00:00|8368|8366.5|8368.8|8367.3|8368.9|8367.4|8368|8366.5|118
1649113500000|2022-04-04 23:05:00|8368.7|8367.2|8368.5|8367|8368.8|8367.3|8368.3|8366.8|146
1649113800000|2022-04-04 23:10:00|8368.6|8367.1|8368.2|8366.7|8368.9|8367.4|8367.9|8366.4|125
1649114100000|2022-04-04 23:15:00|8368.3|8366.8|8368|8366.5|8368.5|8367|8367.6|8366.1|102
1649114400000|2022-04-04 23:20:00|8367.9|8366.4|8368.6|8367.1|8368.7|8367.2|8367.6|8366.1|118
1649114700000|2022-04-04 23:25:00|8368.7|8367.2|8368.6|8367.1|8368.8|8367.3|8368|8366.5|150
1649115000000|2022-04-04 23:30:00|8368.5|8367|8369.1|8367.6|8369.2|8367.7|8368.1|8366.6|119
1649115300000|2022-04-04 23:35:00|8369.4|8367.9|8369.5|8368|8369.9|8368.4|8369.1|8367.6|104
1649115600000|2022-04-04 23:40:00|8369.4|8367.9|8368.3|8366.8|8370|8368.5|8368.2|8366.7|107
1649115900000|2022-04-04 23:45:00|8368.2|8366.7|8369.3|8367.8|8369.3|8367.8|8368|8366.5|138
1649116200000|2022-04-04 23:50:00|8369.2|8367.7|8369.1|8367.6|8369.4|8367.9|8368.6|8367.1|150
1649116500000|2022-04-04 23:55:00|8369.2|8367.7|8370.6|8369.1|8370.8|8369.3|8369.1|8367.6|238
1649116800000|2022-04-05 00:00:00|8370.7|8369.2|8371.6|8370.1|8371.6|8370.1|8370.1|8368.6|406
1649117100000|2022-04-05 00:05:00|8371.5|8370|8371|8369.5|8371.9|8370.4|8370.9|8369.4|192
1649117400000|2022-04-05 00:10:00|8370.9|8369.4|8369.7|8368.2|8371.2|8369.7|8369.6|8368.1|214
1649117700000|2022-04-05 00:15:00|8369.6|8368.1|8371.1|8369.6|8371.4|8369.9|8368.9|8367.6|231
1649118000000|2022-04-05 00:20:00|8371|8369.5|8370.1|8368.6|8371|8369.5|8369.9|8368.4|136
1649118300000|2022-04-05 00:25:00|8370.2|8368.7|8371.3|8369.8|8371.5|8370|8369.6|8368.4|160
1649118600000|2022-04-05 00:30:00|8371.4|8369.9|8372.1|8370.6|8372.2|8370.7|8371.1|8369.6|126
1649118900000|2022-04-05 00:35:00|8372|8370.5|8372.2|8370.7|8372.3|8370.9|8371.2|8369.9|208
1649119200000|2022-04-05 00:40:00|8372.3|8370.8|8372.5|8371|8372.7|8371.2|8370.6|8369.4|196
1649119500000|2022-04-05 00:45:00|8372.2|8371.3|8371.4|8369.9|8372.9|8371.4|8369.4|8367.9|724
1649119800000|2022-04-05 00:50:00|8371.3|8369.8|8373.5|8372|8374.8|8373.3|8370.7|8369.2|754
1649120100000|2022-04-05 00:55:00|8373.3|8371.8|8372.4|8370.9|8373.9|8372.4|8371.7|8370.4|425
1649120400000|2022-04-05 01:00:00|8372.3|8370.8|8370.5|8369|8372.4|8370.9|8370.1|8368.9|237
1649120700000|2022-04-05 01:05:00|8370.7|8369.2|8370.3|8368.8|8370.9|8369.4|8370.3|8368.8|153
1649121000000|2022-04-05 01:10:00|8370.4|8368.9|8368.9|8367.4|8370.5|8369.3|8368.3|8366.8|245
1649121300000|2022-04-05 01:15:00|8368.8|8367.3|8366.5|8365|8369.2|8367.7|8366.2|8364.9|272
1649121600000|2022-04-05 01:20:00|8366.1|8365.2|8365.6|8364.7|8366.6|8365.2|8365.5|8364.2|177
1649121900000|2022-04-05 01:25:00|8365.5|8364.6|8365|8364.1|8366.2|8364.9|8364.5|8363.4|186
1649122200000|2022-04-05 01:30:00|8365.4|8363.9|8364.8|8363.3|8365.5|8364.3|8363.5|8362.5|240
1649122500000|2022-04-05 01:35:00|8364.7|8363.2|8363.4|8362.5|8364.7|8363.4|8363|8361.9|221
1649122800000|2022-04-05 01:40:00|8363.5|8362.6|8362.4|8360.9|8364.1|8362.8|8362.4|8360.9|295
1649123100000|2022-04-05 01:45:00|8362.5|8361|8363.6|8362.1|8363.8|8362.6|8362.3|8360.9|271
1649123400000|2022-04-05 01:50:00|8363.7|8362.2|8363.3|8361.8|8363.7|8362.2|8362.6|8361.3|208
1649123700000|2022-04-05 01:55:00|8363.2|8361.7|8362.8|8361.3|8363.5|8362|8362.6|8361.2|146
1649124000000|2022-04-05 02:00:00|8362.9|8361.4|8362.4|8360.9|8363|8361.6|8361.9|8360.4|223
1649124300000|2022-04-05 02:05:00|8362.5|8361|8362.3|8360.8|8362.9|8361.5|8361.8|8360.3|159
1649124600000|2022-04-05 02:10:00|8362.4|8360.9|8363.2|8361.7|8363.3|8362.1|8362.3|8360.8|123
1649124900000|2022-04-05 02:15:00|8363.1|8361.6|8363|8361.5|8363.6|8362.3|8362.7|8361.2|155
1649125200000|2022-04-05 02:20:00|8362.9|8361.4|8363.8|8362.3|8363.9|8362.6|8362.7|8361.2|124
1649125500000|2022-04-05 02:25:00|8363.7|8362.2|8363.3|8361.8|8363.8|8362.7|8363.2|8361.7|96
1649125800000|2022-04-05 02:30:00|8363.2|8361.7|8363.7|8362.2|8364.1|8362.7|8362.8|8361.3|135
1649126100000|2022-04-05 02:35:00|8363.6|8362.1|8363.9|8362.4|8364|8362.7|8363.1|8361.7|126
1649126400000|2022-04-05 02:40:00|8363.8|8362.3|8363.3|8361.8|8364|8362.8|8363.1|8361.7|72
1649126700000|2022-04-05 02:45:00|8363.2|8361.7|8363.7|8362.2|8364.1|8362.8|8363.1|8361.7|98
1649127000000|2022-04-05 02:50:00|8363.6|8362.1|8365.4|8363.9|8365.5|8364.2|8363.2|8362|183
1649127300000|2022-04-05 02:55:00|8365|8364.1|8364.6|8363.7|8365.2|8364.2|8363.3|8362|196
1649127600000|2022-04-05 03:00:00|8364.7|8363.8|8365.4|8363.9|8366|8364.5|8364.4|8363.2|155
1649127900000|2022-04-05 03:05:00|8365.5|8364|8365.4|8363.9|8366|8364.7|8365.1|8363.6|191
1649128200000|2022-04-05 03:10:00|8365.5|8364|8365.1|8363.6|8365.8|8364.4|8364.8|8363.3|154
1649128500000|2022-04-05 03:15:00|8365|8363.5|8364.8|8363.3|8365.8|8364.5|8364.3|8363|139
1649128800000|2022-04-05 03:20:00|8364.9|8363.4|8365.1|8363.6|8365.1|8363.7|8364.2|8363|126
1649129100000|2022-04-05 03:25:00|8365.2|8363.7|8365.3|8363.8|8365.7|8364.5|8364.8|8363.6|117
1649129400000|2022-04-05 03:30:00|8365|8364.1|8365.1|8363.6|8365.3|8364.1|8364.4|8363.1|149
1649129700000|2022-04-05 03:35:00|8365.2|8363.7|8365.3|8363.8|8365.6|8364.2|8364.8|8363.4|124
1649130000000|2022-04-05 03:40:00|8365.2|8363.7|8365.3|8363.8|8365.4|8364.1|8364.6|8363.3|88
1649130300000|2022-04-05 03:45:00|8365.2|8363.7|8365.9|8364.4|8365.9|8364.7|8364.5|8363.4|142
1649130600000|2022-04-05 03:50:00|8365.8|8364.3|8365.8|8364.3|8365.9|8364.7|8365.2|8363.8|96
1649130900000|2022-04-05 03:55:00|8365.9|8364.4|8367.6|8366.1|8367.6|8366.4|8365.5|8364.4|134
1649131200000|2022-04-05 04:00:00|8367.4|8365.9|8366.8|8365.3|8367.6|8366.1|8366.4|8365.1|122
1649131500000|2022-04-05 04:05:00|8366.7|8365.2|8367|8365.5|8367.6|8366.1|8366.3|8365.1|147
1649131800000|2022-04-05 04:10:00|8366.9|8365.4|8366.4|8364.9|8367|8365.6|8366.2|8364.7|190
1649132100000|2022-04-05 04:15:00|8366.3|8364.8|8365.1|8364.2|8366.8|8365.6|8364.2|8363|301
1649132400000|2022-04-05 04:20:00|8365|8364.1|8365|8363.5|8365.7|8364.4|8364.2|8362.9|282
1649132700000|2022-04-05 04:25:00|8364.6|8363.1|8363.8|8362.3|8366|8364.5|8363.6|8362.1|355
1649133000000|2022-04-05 04:30:00|8363.7|8362.2|8364.1|8362.6|8364.6|8363.1|8361.5|8360|842
1649133300000|2022-04-05 04:35:00|8364|8362.5|8359.8|8358.3|8364.4|8362.9|8359|8357.5|689
1649133600000|2022-04-05 04:40:00|8359.7|8358.2|8357.7|8356.2|8360.1|8358.6|8356.9|8355.4|536
1649133900000|2022-04-05 04:45:00|8357.6|8356.1|8359.1|8357.6|8359.7|8358.2|8356.7|8355.2|490
1649134200000|2022-04-05 04:50:00|8359|8357.5|8358.8|8357.3|8359.4|8357.9|8357.8|8356.3|515
1649134500000|2022-04-05 04:55:00|8358.7|8357.2|8357.5|8356|8360.2|8358.7|8356.7|8355.4|306
1649134800000|2022-04-05 05:00:00|8357.4|8355.9|8357.3|8355.8|8358|8356.5|8356.4|8354.9|252
1649135100000|2022-04-05 05:05:00|8357.5|8356|8356.6|8355.1|8358.2|8357|8356.6|8355.1|235
1649135400000|2022-04-05 05:10:00|8356.5|8355|8356.2|8354.7|8357.5|8356|8355.7|8354.3|213
1649135700000|2022-04-05 05:15:00|8356.1|8354.6|8355.5|8354|8357|8355.7|8355.2|8353.8|241
1649136000000|2022-04-05 05:20:00|8355.6|8354.1|8354.5|8353.6|8356.1|8354.6|8354.3|8352.8|205
1649136300000|2022-04-05 05:25:00|8354.6|8353.7|8355.6|8354.1|8356|8354.5|8354.6|8353.4|119
1649136600000|2022-04-05 05:30:00|8355.7|8354.2|8356.6|8355.1|8357.4|8356.1|8355.1|8353.6|213
1649136900000|2022-04-05 05:35:00|8356.7|8355.2|8355.5|8354|8356.9|8355.4|8354.8|8353.5|242
1649137200000|2022-04-05 05:40:00|8355.4|8353.9|8354.4|8352.9|8355.7|8354.5|8353.9|8352.4|326
1649137500000|2022-04-05 05:45:00|8354.5|8353|8355.1|8353.6|8355.7|8354.4|8354.5|8353|313
1649137800000|2022-04-05 05:50:00|8355.2|8353.7|8355.5|8354|8355.6|8354.2|8353.5|8352.2|226
1649138100000|2022-04-05 05:55:00|8355.4|8353.9|8355.2|8353.7|8355.8|8354.4|8354|8352.6|204
1649138400000|2022-04-05 06:00:00|8355.3|8353.8|8356.2|8354.7|8358|8356.6|8353.1|8351.8|498
1649138700000|2022-04-05 06:05:00|8356.3|8354.8|8357.4|8355.9|8357.5|8356.1|8355.7|8354.5|347
1649139000000|2022-04-05 06:10:00|8357.3|8356.5|8356|8355.1|8359.1|8357.7|8355.9|8354.8|336
1649139300000|2022-04-05 06:15:00|8355.9|8355|8359.2|8358.3|8360.4|8359|8355.7|8354.7|388
1649139600000|2022-04-05 06:20:00|8359.4|8358.5|8357.1|8355.6|8359.6|8358.7|8355.7|8354.6|360
1649139900000|2022-04-05 06:25:00|8357.2|8355.7|8358|8357.1|8359.2|8357.9|8356.8|8355.7|278
1649140200000|2022-04-05 06:30:00|8357.7|8356.8|8361.7|8360.8|8361.8|8360.9|8357.1|8355.9|379
1649140500000|2022-04-05 06:35:00|8361.8|8360.9|8359.4|8357.9|8362.8|8361.5|8359.1|8357.8|345
1649140800000|2022-04-05 06:40:00|8359.5|8358|8359.6|8358.1|8360.5|8359|8357.3|8356.2|506
1649141100000|2022-04-05 06:45:00|8359.5|8358|8360.6|8359.1|8362.3|8360.9|8357.8|8356.5|527
1649141400000|2022-04-05 06:50:00|8360.5|8359|8356.5|8355|8361.5|8360.3|8356.2|8354.8|450
1649141700000|2022-04-05 06:55:00|8356|8355.1|8356.4|8354.9|8357.5|8356.1|8355.4|8354.2|412
1649142000000|2022-04-05 07:00:00|8356.3|8355.4|8353.8|8352.9|8358.2|8357.1|8353.3|8352|829
1649142300000|2022-04-05 07:05:00|8353.7|8352.8|8357.1|8355.6|8357.1|8355.6|8352.9|8351.4|530
1649142600000|2022-04-05 07:10:00|8356.7|8355.8|8357.6|8356.1|8358.1|8356.6|8354.9|8353.5|569
1649142900000|2022-04-05 07:15:00|8357.5|8356|8357.5|8356|8357.8|8356.5|8353.5|8352.3|597
1649143200000|2022-04-05 07:20:00|8357.6|8356.1|8357.2|8355.7|8358.1|8356.6|8355.2|8353.7|608
1649143500000|2022-04-05 07:25:00|8357.3|8355.8|8361.5|8360|8364.4|8362.9|8356.8|8355.3|592
1649143800000|2022-04-05 07:30:00|8361.4|8359.9|8364.9|8363.4|8365.5|8364.2|8360.9|8359.4|541
1649144100000|2022-04-05 07:35:00|8364.8|8363.3|8365.9|8364.4|8366.2|8365|8363.6|8362.3|632
1649144400000|2022-04-05 07:40:00|8365.5|8364.6|8366.4|8364.9|8368|8366.7|8365.5|8364.4|485
1649144700000|2022-04-05 07:45:00|8366.5|8365|8367.5|8366|8368.4|8367.2|8365.9|8364.6|505
1649145000000|2022-04-05 07:50:00|8367.6|8366.1|8367.2|8365.7|8369|8367.9|8366.2|8364.9|440
1649145300000|2022-04-05 07:55:00|8367.3|8365.8|8367|8365.5|8368.6|8367.2|8365.4|8364.2|462
1649145600000|2022-04-05 08:00:00|8367.1|8365.6|8364.3|8362.8|8368.4|8367.3|8363.4|8362.1|555
1649145900000|2022-04-05 08:05:00|8364.4|8362.9|8365.1|8364.2|8365.7|8364.5|8362.4|8361.3|524
1649146200000|2022-04-05 08:10:00|8365|8364.1|8365.8|8364.3|8367.8|8366.8|8364.5|8363.4|416
1649146500000|2022-04-05 08:15:00|8365.9|8364.4|8362.7|8361.2|8366.5|8365.2|8361.9|8360.6|467
1649146800000|2022-04-05 08:20:00|8362.3|8361.4|8365.1|8363.6|8366.9|8365.8|8362.3|8361.3|457
1649147100000|2022-04-05 08:25:00|8365|8363.5|8362.4|8360.9|8365.6|8364.4|8362.1|8360.6|381
1649147400000|2022-04-05 08:30:00|8362.3|8360.8|8359.3|8357.8|8365.2|8364|8358.7|8357.5|750
1649147700000|2022-04-05 08:35:00|8359.5|8358|8360.3|8358.8|8361.2|8359.8|8356.2|8354.9|537
1649148000000|2022-04-05 08:40:00|8360.2|8358.7|8357.1|8355.6|8360.6|8359.3|8356.3|8355|457
1649148300000|2022-04-05 08:45:00|8357|8355.5|8354|8353.1|8357.2|8356.1|8351.9|8350.7|505
1649148600000|2022-04-05 08:50:00|8354.3|8352.8|8353.8|8352.3|8356.1|8354.6|8352.9|8351.7|527
1649148900000|2022-04-05 08:55:00|8353.7|8352.2|8360|8359.1|8360.5|8359.2|8353.6|8352.1|537
1649149200000|2022-04-05 09:00:00|8359.9|8359|8359.4|8358.5|8361.3|8360.2|8358.2|8356.9|477
1649149500000|2022-04-05 09:05:00|8359.6|8358.1|8361|8360.1|8362.1|8360.8|8358.9|8357.6|529
1649149800000|2022-04-05 09:10:00|8360.9|8360|8358.3|8357.4|8361.2|8360.1|8357.6|8356.5|490
1649150100000|2022-04-05 09:15:00|8358.4|8357.5|8360.3|8359.4|8360.7|8359.6|8357.3|8356.3|546
1649150400000|2022-04-05 09:20:00|8360.6|8359.1|8359.1|8357.6|8360.7|8359.4|8356.6|8355.5|443
1649150700000|2022-04-05 09:25:00|8359.2|8357.7|8360.4|8358.9|8362.2|8361.1|8359.2|8357.7|409
1649151000000|2022-04-05 09:30:00|8360.5|8359|8362.3|8360.8|8363.2|8361.9|8360.1|8358.8|365
1649151300000|2022-04-05 09:35:00|8362|8361.1|8360.1|8359.2|8362.8|8361.4|8359.6|8358.3|329
1649151600000|2022-04-05 09:40:00|8359.8|8358.9|8359.2|8357.7|8361.1|8360|8358.1|8356.6|412
1649151900000|2022-04-05 09:45:00|8359|8357.5|8357.7|8356.8|8359.9|8358.6|8357.1|8355.8|393
1649152200000|2022-04-05 09:50:00|8357.6|8356.7|8355.7|8354.8|8358.7|8357.6|8355.1|8354|363
1649152500000|2022-04-05 09:55:00|8355.8|8354.9|8354.9|8353.4|8357.1|8355.6|8353.3|8351.8|406
1649152800000|2022-04-05 10:00:00|8354.6|8353.1|8351.4|8349.9|8355.1|8353.8|8351|8349.5|514
1649153100000|2022-04-05 10:05:00|8351|8350.1|8354|8352.5|8355.9|8354.7|8351|8349.8|467
1649153400000|2022-04-05 10:10:00|8354.1|8352.6|8354.2|8352.7|8354.8|8353.6|8351.5|8350|548
1649153700000|2022-04-05 10:15:00|8354.1|8352.6|8348.9|8347.4|8354.2|8352.7|8347.6|8346.5|485
1649154000000|2022-04-05 10:20:00|8349|8347.5|8349.8|8348.9|8351.9|8350.7|8348.8|8347.4|433
1649154300000|2022-04-05 10:25:00|8349.7|8348.8|8352.7|8351.8|8353.2|8351.9|8349.5|8348.5|398
1649154600000|2022-04-05 10:30:00|8352.6|8351.7|8354.8|8353.3|8354.8|8353.3|8350.8|8349.9|468
1649154900000|2022-04-05 10:35:00|8354.7|8353.2|8352.3|8350.8|8355.4|8354.3|8351.9|8350.6|517
1649155200000|2022-04-05 10:40:00|8352.2|8350.7|8350.7|8349.2|8353.2|8352|8350.3|8349.1|406
1649155500000|2022-04-05 10:45:00|8350.6|8349.1|8352.6|8351.7|8353.6|8352.3|8350.6|8349.1|354
1649155800000|2022-04-05 10:50:00|8352.7|8351.8|8351.9|8350.4|8353.5|8352.2|8349.8|8348.5|418
1649156100000|2022-04-05 10:55:00|8352|8350.5|8358|8356.5|8359.1|8357.9|8351.7|8350.5|534
1649156400000|2022-04-05 11:00:00|8358.1|8356.6|8358.1|8356.6|8360.7|8359.4|8357.1|8355.8|655
1649156700000|2022-04-05 11:05:00|8358.3|8356.8|8356.6|8355.7|8360.4|8359.2|8356.5|8355.3|362
1649157000000|2022-04-05 11:10:00|8356.5|8355.6|8361|8359.5|8361.1|8359.9|8356.5|8355.2|391
1649157300000|2022-04-05 11:15:00|8360.5|8359.6|8360.4|8358.9|8361.1|8359.8|8358.7|8357.3|409
1649157600000|2022-04-05 11:20:00|8360.3|8358.8|8357.2|8356.3|8360.4|8359|8357.2|8356|385
1649157900000|2022-04-05 11:25:00|8357.3|8356.4|8356.9|8355.4|8358.5|8357.6|8356.2|8354.9|387
1649158200000|2022-04-05 11:30:00|8356.5|8355.6|8355.7|8354.2|8357.7|8356.5|8355.4|8354|321
1649158500000|2022-04-05 11:35:00|8355.6|8354.1|8355.2|8353.7|8357.3|8356.3|8354.4|8353.3|390
1649158800000|2022-04-05 11:40:00|8355|8353.5|8353.4|8352.5|8355|8353.9|8353|8351.8|415
1649159100000|2022-04-05 11:45:00|8353.3|8352.4|8353|8352.1|8354.3|8353.1|8351.1|8350|472
1649159400000|2022-04-05 11:50:00|8352.9|8352|8352.8|8351.9|8354|8352.7|8351|8349.9|425
1649159700000|2022-04-05 11:55:00|8352.7|8351.8|8350.3|8349.4|8353|8351.8|8349.9|8348.9|462
1649160000000|2022-04-05 12:00:00|8350.4|8349.5|8351.5|8350|8351.6|8350.5|8347.1|8346.1|516
1649160300000|2022-04-05 12:05:00|8351.4|8349.9|8350.3|8348.8|8352.5|8351.3|8349.3|8348.2|455
1649160600000|2022-04-05 12:10:00|8350.2|8348.7|8349.7|8348.2|8350.7|8349.4|8348|8346.6|402
1649160900000|2022-04-05 12:15:00|8349.6|8348.1|8347.5|8346|8349.6|8348.2|8345.9|8344.8|382
1649161200000|2022-04-05 12:20:00|8347.3|8345.8|8344.9|8344|8347.4|8346.3|8344.8|8343.7|458
1649161500000|2022-04-05 12:25:00|8345|8344.1|8345.4|8343.9|8345.6|8344.1|8343.1|8341.8|404
1649161800000|2022-04-05 12:30:00|8345.3|8343.8|8347.7|8346.8|8348.3|8347|8345.1|8343.6|371
1649162100000|2022-04-05 12:35:00|8347.8|8346.9|8348.4|8346.9|8350.7|8349.3|8345.9|8344.7|461
1649162400000|2022-04-05 12:40:00|8348.3|8346.8|8350.3|8348.8|8350.4|8349.3|8347.8|8346.6|462
1649162700000|2022-04-05 12:45:00|8350.2|8348.7|8345.8|8344.3|8350.3|8349|8345.3|8344.2|357
1649163000000|2022-04-05 12:50:00|8345.9|8344.4|8348.8|8347.3|8349|8348|8345.7|8344.3|433
1649163300000|2022-04-05 12:55:00|8348.7|8347.9|8347.4|8345.9|8349.2|8348|8346.5|8345.4|447
1649163600000|2022-04-05 13:00:00|8347.3|8345.8|8347.2|8346.3|8348.6|8347.4|8346.3|8345.2|411
1649163900000|2022-04-05 13:05:00|8347.1|8346.2|8346|8344.5|8347.6|8346.4|8344.6|8343.4|438
1649164200000|2022-04-05 13:10:00|8345.6|8344.7|8343.2|8341.7|8346.2|8345.2|8342.8|8341.7|582
1649164500000|2022-04-05 13:15:00|8343.3|8341.8|8341.5|8340.6|8343.8|8342.6|8341.5|8340.3|389
1649164800000|2022-04-05 13:20:00|8341.4|8340.5|8338.5|8337|8341.5|8340.5|8337.3|8336.1|509
1649165100000|2022-04-05 13:25:00|8338.1|8337.2|8338.9|8338|8339.2|8338.1|8337.7|8336.5|361
1649165400000|2022-04-05 13:30:00|8338.8|8337.9|8338.6|8337.7|8340.4|8339.3|8337.3|8336.1|656
1649165700000|2022-04-05 13:35:00|8338.5|8337.6|8339.4|8338.5|8341.3|8340.1|8337.4|8336.3|652
1649166000000|2022-04-05 13:40:00|8339.3|8338.4|8337.5|8336|8339.6|8338.5|8337|8335.7|451
1649166300000|2022-04-05 13:45:00|8337.4|8335.9|8335.9|8335|8338.3|8337.1|8334.8|8333.9|567
1649166600000|2022-04-05 13:50:00|8336|8335.1|8334.8|8333.3|8336.2|8335.3|8332.7|8331.7|420
1649166900000|2022-04-05 13:55:00|8334.5|8333.6|8344.5|8333.5|8344.5|8335|8333.8|8328.3|595
1649167200000|2022-04-05 14:00:00|8335.3|8333.8|8334.5|8333.6|8339|8335.4|8332.7|8330.3|767
1649167500000|2022-04-05 14:05:00|8334.8|8333.3|8336.8|8335.3|8338.2|8336.7|8334|8332.6|938
1649167800000|2022-04-05 14:10:00|8336.4|8335.5|8334.7|8333.2|8338.2|8336.9|8333.9|8332.5|854
1649168100000|2022-04-05 14:15:00|8334.6|8333.1|8336.1|8334.6|8338.3|8336.8|8334|8332.7|898
1649168400000|2022-04-05 14:20:00|8336.2|8334.7|8334.1|8332.6|8337|8335.5|8333.9|8332.4|994
1649168700000|2022-04-05 14:25:00|8334|8332.5|8333.9|8333|8337.5|8336|8333.4|8332|906
1649169000000|2022-04-05 14:30:00|8334|8333.1|8336.4|8334.9|8336.5|8335.3|8333.4|8332.3|775
1649169300000|2022-04-05 14:35:00|8336.5|8335|8339.4|8337.9|8340.1|8338.6|8336.3|8334.8|742
1649169600000|2022-04-05 14:40:00|8339.5|8338|8339.7|8338.2|8340.2|8339|8336.4|8334.9|631
1649169900000|2022-04-05 14:45:00|8339.6|8338.1|8337|8335.5|8340.8|8339.5|8336.1|8334.8|699
1649170200000|2022-04-05 14:50:00|8337.1|8335.6|8332.8|8331.3|8337.6|8336.1|8331.5|8330|838
1649170500000|2022-04-05 14:55:00|8332.7|8331.2|8330.8|8329.9|8333.5|8332.3|8329.1|8327.7|858
1649170800000|2022-04-05 15:00:00|8330.9|8330|8334.5|8333|8334.6|8333.1|8330|8329.1|611
1649171100000|2022-04-05 15:05:00|8334.4|8332.9|8332.5|8331|8335.7|8334.2|8332.1|8330.8|516
1649171400000|2022-04-05 15:10:00|8332.4|8330.9|8329.2|8327.7|8333.5|8332.2|8329.1|8327.6|563
1649171700000|2022-04-05 15:15:00|8329.1|8327.6|8330.6|8329.1|8331.6|8330.4|8328.6|8327.4|404
1649172000000|2022-04-05 15:20:00|8330.7|8329.2|8331.7|8330.2|8332.9|8331.7|8329.9|8328.6|393
1649172300000|2022-04-05 15:25:00|8331.8|8330.3|8332.1|8331.2|8332.8|8331.4|8329.7|8328.5|482
1649172600000|2022-04-05 15:30:00|8332|8331.1|8333.3|8331.8|8334|8332.9|8331.3|8330.1|545
1649172900000|2022-04-05 15:35:00|8333.2|8331.7|8332.7|8331.2|8334|8332.7|8332.1|8331|393
1649173200000|2022-04-05 15:40:00|8332.6|8331.1|8335|8333.5|8335.9|8334.6|8331.3|8330.4|426
1649173500000|2022-04-05 15:45:00|8334.8|8333.3|8335.9|8335|8338.5|8337|8334.5|8333.3|430
1649173800000|2022-04-05 15:50:00|8335.7|8334.8|8334.8|8333.9|8337.2|8336.3|8333.6|8332.7|425
1649174100000|2022-04-05 15:55:00|8334.7|8333.8|8337.3|8335.8|8338.4|8337.3|8333.9|8332.7|495
1649174400000|2022-04-05 16:00:00|8337.2|8335.7|8337.5|8336.6|8339.1|8337.9|8336.5|8335.3|523
1649174700000|2022-04-05 16:05:00|8337.8|8336.3|8336.9|8335.4|8338.9|8337.7|8335.8|8334.6|575
1649175000000|2022-04-05 16:10:00|8336.8|8335.3|8339.2|8337.7|8339.4|8338.1|8336.5|8335.3|487
1649175300000|2022-04-05 16:15:00|8339|8338.1|8339.4|8338.5|8340.4|8339.3|8338.6|8337.4|341
1649175600000|2022-04-05 16:20:00|8339.5|8338.6|8337.8|8336.9|8339.7|8338.6|8337.4|8336.4|378
1649175900000|2022-04-05 16:25:00|8337.9|8337|8338.3|8336.8|8338.6|8337.6|8334.9|8333.6|390
1649176200000|2022-04-05 16:30:00|8338|8337.1|8340.5|8339.6|8340.9|8340|8337.1|8336.2|353
1649176500000|2022-04-05 16:35:00|8340.6|8339.7|8339.7|8338.8|8340.6|8339.7|8338.4|8337.1|274
1649176800000|2022-04-05 16:40:00|8339.9|8339|8340.4|8338.9|8340.4|8339.2|8337.6|8336.7|318
1649177100000|2022-04-05 16:45:00|8340|8339.1|8341.1|8339.6|8341.3|8340.1|8338.8|8337.6|404
1649177400000|2022-04-05 16:50:00|8341.2|8339.7|8341.6|8340.7|8342.2|8341|8340.4|8339.5|320
1649177700000|2022-04-05 16:55:00|8341.5|8340.6|8341.5|8340.6|8342|8340.9|8339.8|8338.5|407
1649178000000|2022-04-05 17:00:00|8341.6|8340.7|8340.8|8339.9|8342.1|8340.9|8340.3|8339.1|383
1649178300000|2022-04-05 17:05:00|8341.1|8339.6|8341.4|8340.5|8342.3|8341.1|8340.4|8339.1|289
1649178600000|2022-04-05 17:10:00|8341.5|8340.6|8340.2|8339.3|8342|8340.8|8339.8|8338.6|229
1649178900000|2022-04-05 17:15:00|8340.1|8339.2|8339.4|8338.5|8342.3|8341.2|8339.3|8338.4|254
1649179200000|2022-04-05 17:20:00|8339.3|8338.4|8340|8339.1|8340.9|8339.7|8338.9|8337.6|250
1649179500000|2022-04-05 17:25:00|8340.1|8339.2|8339.4|8337.9|8340.6|8339.5|8339.1|8337.9|238
1649179800000|2022-04-05 17:30:00|8339.1|8338.2|8339.8|8338.9|8339.9|8339|8338.8|8337.7|233
1649180100000|2022-04-05 17:35:00|8339.6|8338.7|8339.9|8339|8341.2|8339.9|8339.4|8338.4|196
1649180400000|2022-04-05 17:40:00|8340.3|8338.8|8339|8338.1|8340.5|8339.3|8338.1|8336.9|305
1649180700000|2022-04-05 17:45:00|8338.9|8338|8339|8338.1|8339.6|8338.5|8338.6|8337.5|261
1649181000000|2022-04-05 17:50:00|8339.1|8338.2|8339.9|8339|8341|8339.8|8338.4|8337.2|235
1649181300000|2022-04-05 17:55:00|8339.8|8338.9|8339.6|8338.7|8340.3|8339.1|8338.9|8337.9|201
1649181600000|2022-04-05 18:00:00|8339.7|8338.8|8339.3|8338.4|8340.4|8339.3|8339|8337.8|262
1649181900000|2022-04-05 18:05:00|8339.2|8338.3|8338.5|8337.6|8339.5|8338.4|8338.4|8337.1|204
1649182200000|2022-04-05 18:10:00|8338.6|8337.7|8338.6|8337.1|8339.3|8338.2|8337.9|8336.9|207
1649182500000|2022-04-05 18:15:00|8338.7|8337.2|8340.3|8339.4|8340.8|8339.7|8338|8336.9|226
1649182800000|2022-04-05 18:20:00|8340.4|8339.5|8340.7|8339.8|8341.3|8340.3|8340|8338.9|247
1649183100000|2022-04-05 18:25:00|8340.6|8339.7|8340.7|8339.8|8341.5|8340.3|8339.6|8338.7|247
1649183400000|2022-04-05 18:30:00|8340.8|8339.9|8342.9|8342|8343.3|8342.4|8340.6|8339.6|394
1649183700000|2022-04-05 18:35:00|8342.8|8341.9|8342.8|8341.9|8344.3|8343.4|8342.3|8341.2|281
1649184000000|2022-04-05 18:40:00|8342.6|8341.7|8340|8339.1|8343.4|8342.2|8340|8339.1|330
1649184300000|2022-04-05 18:45:00|8339.9|8339|8339.6|8338.7|8340.9|8339.9|8339.2|8338|230
1649184600000|2022-04-05 18:50:00|8339.4|8338.5|8339.9|8339|8340.3|8339.1|8338.1|8337.2|361
1649184900000|2022-04-05 18:55:00|8339.8|8338.9|8336.6|8335.7|8340|8339.1|8335.9|8334.8|555
1649185200000|2022-04-05 19:00:00|8336.7|8335.8|8339.1|8338.2|8339.6|8338.5|8336|8334.8|364
1649185500000|2022-04-05 19:05:00|8339|8338.1|8341|8339.5|8341.3|8340.2|8338.4|8337.3|300
1649185800000|2022-04-05 19:10:00|8341.1|8339.6|8339.6|8338.7|8341.1|8340|8339.5|8338.6|303
1649186100000|2022-04-05 19:15:00|8339.7|8338.8|8339.4|8338.5|8340.4|8339.3|8337.5|8336.3|328
1649186400000|2022-04-05 19:20:00|8339.7|8338.2|8341.5|8340|8341.5|8340.3|8339.2|8338.1|267
1649186700000|2022-04-05 19:25:00|8341.2|8340.3|8343|8341.5|8343.1|8341.8|8341.2|8340.1|251
1649187000000|2022-04-05 19:30:00|8342.9|8341.4|8342.2|8341.3|8343.2|8342|8342.1|8340.9|225
1649187300000|2022-04-05 19:35:00|8342.1|8341.2|8341.1|8340.2|8342.2|8341.3|8340.8|8339.6|196
1649187600000|2022-04-05 19:40:00|8341|8340.1|8340.3|8339.4|8341.5|8340.3|8340|8338.9|209
1649187900000|2022-04-05 19:45:00|8340.4|8339.5|8341.7|8340.8|8342|8340.9|8339.6|8338.5|207
1649188200000|2022-04-05 19:50:00|8341.8|8340.9|8340.1|8339.2|8342.2|8341|8339.6|8338.3|347
1649188500000|2022-04-05 19:55:00|8340.2|8339.3|8338.4|8336.9|8340.4|8339.4|8337.6|8336.4|375
1649188800000|2022-04-05 20:00:00|8338.3|8336.8|8339.8|8338.3|8340.4|8338.9|8337.7|8336.5|388
1649189100000|2022-04-05 20:05:00|8339.3|8337.8|8339.8|8338.3|8339.9|8338.7|8338.6|8337.1|174
1649189400000|2022-04-05 20:10:00|8339.4|8338.5|8340.9|8339.4|8340.9|8339.6|8339.4|8338.2|150
1649189700000|2022-04-05 20:15:00|8340.6|8339.7|8341.8|8340.3|8341.9|8340.5|8340.5|8339.4|126
1649190000000|2022-04-05 20:20:00|8341.7|8340.2|8342.4|8340.9|8342.4|8341.2|8341.4|8339.9|100
1649190300000|2022-04-05 20:25:00|8342.3|8340.8|8342.1|8340.6|8342.5|8341.2|8341.6|8340.4|147
1649190600000|2022-04-05 20:30:00|8341.9|8340.4|8342.9|8341.4|8343.5|8342.3|8341.4|8340.1|159
1649190900000|2022-04-05 20:35:00|8343|8341.5|8343.5|8342|8343.6|8342.1|8342.8|8341.4|103
1649191200000|2022-04-05 20:40:00|8343.6|8342.1|8343.6|8342.1|8344.3|8342.9|8343.1|8341.6|132
1649191500000|2022-04-05 20:45:00|8343.5|8342|8343.6|8342.1|8344.3|8342.8|8343.4|8342|162
1649191800000|2022-04-05 20:50:00|8343.4|8341.9|8343.8|8342.3|8344|8342.5|8343|8341.5|403
1649192100000|2022-04-05 20:55:00|8344|8342.5|8344.5|8334.2|8347.8|8343|8342.4|8332.7|719
1649192400000|2022-04-05 21:00:00|8344.4|8333.3|8343.6|8332.6|8345.4|8334.4|8340.1|8329.1|23
1649192700000|2022-04-05 21:05:00|8343.4|8332.4|8342|8331|8347.5|8336.5|8339.8|8328.8|143
1649193000000|2022-04-05 21:10:00|8341.1|8330.1|8341.8|8330.8|8343.1|8332.1|8339|8328|1488
1649193300000|2022-04-05 21:15:00|8342.1|8331.1|8342.3|8331.3|8343.7|8332.7|8341|8330|1403
1649193600000|2022-04-05 21:20:00|8341.9|8330.9|8345.2|8334.2|8345.6|8334.6|8339.3|8328.3|1565
1649193900000|2022-04-05 21:25:00|8344.1|8333.1|8344.2|8333.2|8348.1|8337.1|8342.5|8331.5|1096
1649194200000|2022-04-05 21:30:00|8344.4|8333.4|8345.8|8335.8|8346.7|8335.8|8342.9|8331.9|265
1649194500000|2022-04-05 21:35:00|8346.4|8335.4|8344.7|8335.8|8346.4|8335.9|8343.7|8333|182
1649194800000|2022-04-05 21:40:00|8345.4|8335.9|8346.2|8336.3|8346.8|8337.6|8343.4|8334.2|270
1649195100000|2022-04-05 21:45:00|8346.1|8336.2|8345|8336.4|8346.3|8337.8|8344.3|8335.2|831
1649195400000|2022-04-05 21:50:00|8344.9|8336.5|8343.9|8337.8|8345.7|8338.1|8343.8|8334.9|791
1649195700000|2022-04-05 21:55:00|8344|8337.9|8345.8|8337.5|8346.7|8338.8|8343.7|8335.9|422
1649196000000|2022-04-05 22:00:00|8345.7|8337.6|8343.1|8336.5|8347.4|8339.7|8341.4|8334.7|849
1649196300000|2022-04-05 22:05:00|8344.7|8335.4|8342|8335.5|8346.1|8337.7|8341|8333.3|449
1649196600000|2022-04-05 22:10:00|8341.9|8335.7|8345.1|8335.5|8346.7|8338.8|8340.3|8333.3|636
1649196900000|2022-04-05 22:15:00|8344.7|8335.9|8340.2|8338.7|8345.8|8339.2|8340.1|8333.7|494
1649197200000|2022-04-05 22:20:00|8340.3|8338.8|8340.6|8339.1|8341.2|8339.2|8339.6|8337.5|190
1649197500000|2022-04-05 22:25:00|8340.7|8339.2|8340.4|8338.9|8341.2|8339.2|8339.7|8337.7|154
1649197800000|2022-04-05 22:30:00|8340.3|8338.8|8340.6|8339.1|8341.3|8339.6|8340.3|8338.4|162
1649198100000|2022-04-05 22:35:00|8340.7|8339.2|8340.7|8339.2|8341|8339.3|8340.4|8338.5|92
1649198400000|2022-04-05 22:40:00|8340.8|8339.3|8340.8|8339.3|8341.5|8340|8340.5|8338.8|80
1649198700000|2022-04-05 22:45:00|8340.7|8339.2|8340.5|8339|8341.2|8339.4|8340.5|8338.6|92
1649199000000|2022-04-05 22:50:00|8340.9|8338.7|8340.6|8339.1|8341.1|8339.4|8340|8338.3|87
1649199300000|2022-04-05 22:55:00|8340.5|8339|8340.1|8338.6|8341|8339.1|8339.8|8337.9|129
1649199600000|2022-04-05 23:00:00|8340.3|8338.1|8340.9|8339.4|8341.1|8339.6|8339.9|8338.1|90
1649199900000|2022-04-05 23:05:00|8341|8339.5|8341|8339.5|8341.2|8339.7|8340.8|8339.3|116
1649200200000|2022-04-05 23:10:00|8341.1|8339.6|8341.9|8340.4|8342.1|8340.6|8340.6|8339.1|116
1649200500000|2022-04-05 23:15:00|8341.6|8340.1|8341.8|8340.3|8342.5|8341|8341.3|8339.8|133
1649200800000|2022-04-05 23:20:00|8341.7|8340.2|8341.3|8339.8|8342.5|8341|8341|8339.5|170
1649201100000|2022-04-05 23:25:00|8341.2|8339.7|8341.1|8339.6|8341.8|8340.3|8340.9|8339.4|94
1649201400000|2022-04-05 23:30:00|8341|8339.5|8341.8|8340.3|8342|8340.5|8341|8339.5|88
1649201700000|2022-04-05 23:35:00|8341.9|8340.4|8341.6|8340.1|8342.1|8340.7|8341.5|8340|69
1649202000000|2022-04-05 23:40:00|8341.5|8340|8341.8|8340.3|8342|8340.5|8341.3|8339.8|108
1649202300000|2022-04-05 23:45:00|8341.7|8340.2|8341.8|8340.3|8341.8|8340.4|8341.1|8339.6|86
1649202600000|2022-04-05 23:50:00|8341.7|8340.2|8341.2|8339.7|8341.8|8340.4|8340.5|8339|150
1649202900000|2022-04-05 23:55:00|8341.1|8339.6|8340.6|8339.1|8341.6|8340.1|8340.1|8338.7|207
1649203200000|2022-04-06 00:00:00|8340.7|8339.2|8339|8337.5|8340.8|8339.4|8338.8|8337.3|366
1649203500000|2022-04-06 00:05:00|8338.9|8337.4|8338|8336.5|8339.6|8338.1|8337.7|8336.3|244
1649203800000|2022-04-06 00:10:00|8337.9|8336.4|8337.9|8336.4|8338.6|8337.1|8337.1|8336|255
1649204100000|2022-04-06 00:15:00|8337.8|8336.3|8338.2|8337.3|8338.8|8337.5|8337.4|8336.2|259
1649204400000|2022-04-06 00:20:00|8338.3|8337.4|8337.9|8337|8338.8|8337.5|8337.6|8336.4|203
1649204700000|2022-04-06 00:25:00|8337.8|8336.9|8339.7|8338.2|8340.4|8339|8337.8|8336.5|263
1649205000000|2022-04-06 00:30:00|8339.8|8338.3|8339.5|8338|8340.7|8339.2|8339.2|8337.7|243
1649205300000|2022-04-06 00:35:00|8339.4|8337.9|8340|8338.5|8340.9|8339.4|8339.3|8337.8|217
1649205600000|2022-04-06 00:40:00|8339.9|8338.4|8339.4|8337.9|8340.1|8338.8|8339.2|8337.8|164
1649205900000|2022-04-06 00:45:00|8339.2|8337.7|8339.3|8337.8|8339.3|8338|8337.3|8335.8|320
1649206200000|2022-04-06 00:50:00|8339.2|8337.7|8339.6|8338.1|8340.4|8338.9|8338.6|8337.4|368
1649206500000|2022-04-06 00:55:00|8339.7|8338.2|8339.4|8337.9|8340.5|8339|8338.6|8337.4|396
1649206800000|2022-04-06 01:00:00|8339.5|8338|8340.3|8338.8|8340.3|8338.8|8338.5|8337|339
1649207100000|2022-04-06 01:05:00|8340.2|8338.7|8341.9|8340.4|8342.2|8340.7|8339.8|8338.3|381
1649207400000|2022-04-06 01:10:00|8342|8340.5|8341.2|8339.7|8342.4|8340.9|8340.4|8338.9|419
1649207700000|2022-04-06 01:15:00|8341.1|8339.6|8339.7|8338.2|8341.6|8340.2|8339.4|8337.9|454
1649208000000|2022-04-06 01:20:00|8339.6|8338.1|8337.2|8335.7|8339.7|8338.5|8336.7|8335.2|416
1649208300000|2022-04-06 01:25:00|8337.3|8335.8|8336.9|8335.4|8337.3|8336|8335.9|8334.7|393
1649208600000|2022-04-06 01:30:00|8336.8|8335.3|8338|8336.5|8338.5|8337.2|8336.1|8334.8|372
1649208900000|2022-04-06 01:35:00|8338.1|8336.6|8338.1|8336.6|8338.6|8337.1|8337.2|8335.8|403
1649209200000|2022-04-06 01:40:00|8338|8336.5|8337.1|8335.6|8338.7|8337.3|8336.3|8335.2|401
1649209500000|2022-04-06 01:45:00|8337|8335.5|8337.9|8336.4|8338.8|8337.4|8336.8|8335.3|282
1649209800000|2022-04-06 01:50:00|8337.8|8336.3|8336.5|8335.6|8338|8336.6|8336.4|8335.1|326
1649210100000|2022-04-06 01:55:00|8336.3|8335.4|8337.4|8335.9|8337.6|8336.1|8336.2|8335|291
1649210400000|2022-04-06 02:00:00|8337.5|8336|8337.8|8336.3|8338|8336.7|8336.7|8335.2|214
1649210700000|2022-04-06 02:05:00|8337.7|8336.2|8336.8|8335.3|8337.7|8336.3|8336.2|8335|204
1649211000000|2022-04-06 02:10:00|8336.6|8335.1|8337.9|8336.4|8337.9|8336.4|8336|8334.7|221
1649211300000|2022-04-06 02:15:00|8338|8336.5|8337|8335.5|8338|8336.5|8336.4|8334.9|252
1649211600000|2022-04-06 02:20:00|8336.9|8335.4|8336.8|8335.9|8337.7|8336.7|8336.6|8335.4|202
1649211900000|2022-04-06 02:25:00|8336.7|8335.8|8336|8335.1|8337.2|8336.1|8335.7|8334.4|285
1649212200000|2022-04-06 02:30:00|8335.9|8335|8336.4|8334.9|8336.7|8335.6|8334.4|8333.2|321
1649212500000|2022-04-06 02:35:00|8336.3|8334.8|8335.8|8334.3|8337.1|8335.6|8335.5|8334.1|211
1649212800000|2022-04-06 02:40:00|8335.7|8334.2|8336.7|8335.2|8337.9|8336.6|8335|8333.7|474
1649213100000|2022-04-06 02:45:00|8336.8|8335.3|8336.5|8335|8336.8|8335.3|8334.4|8332.9|833
1649213400000|2022-04-06 02:50:00|8336.6|8335.1|8337.2|8335.7|8337.8|8336.3|8335.3|8334.1|440
1649213700000|2022-04-06 02:55:00|8337.3|8335.8|8336.1|8334.6|8338.1|8336.9|8335.8|8334.6|263
1649214000000|2022-04-06 03:00:00|8336.3|8334.8|8336.9|8335.4|8338.4|8336.9|8336.1|8334.6|299
1649214300000|2022-04-06 03:05:00|8337|8335.5|8337.6|8336.1|8338.3|8337.4|8336.4|8335.1|345
1649214600000|2022-04-06 03:10:00|8337.5|8336|8337.8|8336.3|8338.6|8337.2|8337.4|8335.9|261
1649214900000|2022-04-06 03:15:00|8337.7|8336.2|8337.4|8335.9|8338.7|8337.2|8337.4|8335.9|205
1649215200000|2022-04-06 03:20:00|8337.5|8336|8338.1|8336.6|8338.1|8336.6|8337.3|8335.8|155
1649215500000|2022-04-06 03:25:00|8338.2|8336.7|8338.3|8336.8|8339.2|8337.7|8337.9|8336.7|197
1649215800000|2022-04-06 03:30:00|8338.4|8336.9|8338.6|8337.1|8338.9|8337.5|8337.9|8336.4|184
1649216100000|2022-04-06 03:35:00|8338.7|8337.2|8338.3|8336.8|8338.8|8337.3|8337.8|8336.3|153
1649216400000|2022-04-06 03:40:00|8338.2|8336.7|8339.1|8337.6|8339.2|8337.7|8338|8336.5|176
1649216700000|2022-04-06 03:45:00|8339|8337.5|8339.4|8337.9|8339.4|8337.9|8338.3|8337.1|154
1649217000000|2022-04-06 03:50:00|8339.5|8338|8339.4|8337.9|8340.3|8338.9|8338.6|8337.1|312
1649217300000|2022-04-06 03:55:00|8339.3|8337.8|8339|8337.5|8339.6|8338.1|8338.7|8337.3|236
1649217600000|2022-04-06 04:00:00|8338.9|8337.4|8340.3|8338.8|8340.5|8339.2|8338.9|8337.4|188
1649217900000|2022-04-06 04:05:00|8340|8339.1|8340.8|8339.3|8340.9|8339.4|8339.9|8338.4|175
1649218200000|2022-04-06 04:10:00|8340.7|8339.2|8339.2|8337.7|8340.8|8339.3|8339.2|8337.7|167
1649218500000|2022-04-06 04:15:00|8339.3|8337.8|8339.8|8338.3|8339.8|8338.3|8339|8337.5|160
1649218800000|2022-04-06 04:20:00|8339.5|8338|8339.9|8338.4|8340.1|8338.6|8339.2|8337.7|179
1649219100000|2022-04-06 04:25:00|8339.8|8338.3|8340.4|8338.9|8340.7|8339.4|8339.3|8338|201
1649219400000|2022-04-06 04:30:00|8340.5|8339|8340.4|8338.9|8341.4|8339.9|8340|8338.6|213
1649219700000|2022-04-06 04:35:00|8340.3|8338.8|8339.4|8337.9|8340.4|8338.9|8338.8|8337.3|167
1649220000000|2022-04-06 04:40:00|8339.3|8337.8|8338.9|8337.4|8339.8|8338.3|8338.4|8336.9|197
1649220300000|2022-04-06 04:45:00|8338.8|8337.3|8338.9|8337.4|8339.9|8338.4|8338.8|8337.3|139
1649220600000|2022-04-06 04:50:00|8338.8|8337.3|8338.9|8337.4|8339|8337.5|8338.5|8337|165
1649220900000|2022-04-06 04:55:00|8339|8337.5|8338.9|8337.4|8339.3|8337.8|8338.3|8336.8|212
1649221200000|2022-04-06 05:00:00|8338.8|8337.3|8339.2|8337.7|8339.2|8338|8337|8335.5|281
1649221500000|2022-04-06 05:05:00|8339.1|8337.6|8337.4|8335.9|8339.6|8338.1|8337.1|8335.7|280
1649221800000|2022-04-06 05:10:00|8337.5|8336|8335.9|8334.4|8337.5|8336|8335.5|8334|356
1649222100000|2022-04-06 05:15:00|8336|8334.5|8335|8333.5|8336|8334.5|8334.3|8333|243
1649222400000|2022-04-06 05:20:00|8334.9|8333.4|8334.8|8333.3|8335.3|8333.8|8334.4|8332.9|207
1649222700000|2022-04-06 05:25:00|8334.9|8333.4|8334.9|8333.4|8335.7|8334.2|8334.7|8333.2|136
1649223000000|2022-04-06 05:30:00|8335|8333.5|8335.9|8334.4|8336.2|8334.9|8335|8333.5|188
1649223300000|2022-04-06 05:35:00|8336.1|8334.6|8335.9|8335|8336.1|8335|8334.9|8333.4|120
1649223600000|2022-04-06 05:40:00|8336|8334.5|8336.1|8334.6|8336.4|8334.9|8335|8333.8|184
1649223900000|2022-04-06 05:45:00|8336.2|8334.7|8335.4|8333.9|8336.2|8334.7|8335|8333.5|179
1649224200000|2022-04-06 05:50:00|8335.5|8334|8337.1|8335.6|8337.6|8336.3|8335.3|8333.8|219
1649224500000|2022-04-06 05:55:00|8337|8335.5|8334.4|8332.9|8337.8|8336.6|8333.9|8332.4|404
1649224800000|2022-04-06 06:00:00|8334.5|8333|8332|8330.5|8334.9|8333.4|8331|8329.8|597
1649225100000|2022-04-06 06:05:00|8332.1|8330.6|8336.6|8335.1|8337.8|8336.3|8331.4|8330.1|557
1649225400000|2022-04-06 06:10:00|8336.7|8335.2|8336.8|8335.3|8337.3|8335.9|8332.8|8331.3|625
1649225700000|2022-04-06 06:15:00|8336.9|8335.4|8337.7|8336.2|8339.7|8338.3|8336.7|8335.2|514
1649226000000|2022-04-06 06:20:00|8337.8|8336.3|8336.1|8334.6|8338|8336.5|8335.4|8333.9|389
1649226300000|2022-04-06 06:25:00|8336.2|8334.7|8337.4|8335.9|8338.2|8336.9|8336.2|8334.7|386
1649226600000|2022-04-06 06:30:00|8337.3|8335.8|8335.8|8334.3|8337.6|8336.3|8335.3|8334.2|487
1649226900000|2022-04-06 06:35:00|8335.6|8334.7|8333.8|8332.9|8336.4|8335.2|8332.4|8331.2|517
1649227200000|2022-04-06 06:40:00|8333.9|8332.4|8334.5|8333|8334.9|8333.8|8332.3|8331.2|420
1649227500000|2022-04-06 06:45:00|8334.6|8333.1|8334.8|8333.9|8334.9|8334|8331.7|8330.7|421
1649227800000|2022-04-06 06:50:00|8335.1|8333.6|8335.7|8334.2|8337|8335.7|8334.5|8333.3|378
1649228100000|2022-04-06 06:55:00|8335.5|8334.6|8338.6|8337.1|8339.4|8338.3|8335.5|8334.3|438
1649228400000|2022-04-06 07:00:00|8338.3|8337.4|8336.2|8334.7|8339.4|8338.2|8335.3|8334.2|722
1649228700000|2022-04-06 07:05:00|8336.1|8334.6|8333.1|8331.6|8338.2|8337.1|8332.8|8331.6|622
1649229000000|2022-04-06 07:10:00|8333.2|8331.7|8334.6|8333.1|8334.6|8333.6|8332.3|8331|677
1649229300000|2022-04-06 07:15:00|8334.3|8333.4|8338.2|8336.7|8338.6|8337.3|8334.3|8333.1|758
1649229600000|2022-04-06 07:20:00|8338.1|8336.6|8338.3|8336.8|8341.7|8340.4|8337.1|8335.9|683
1649229900000|2022-04-06 07:25:00|8338.4|8336.9|8335.9|8335|8338.5|8337.2|8335.6|8334.3|677
1649230200000|2022-04-06 07:30:00|8335.8|8334.9|8339.8|8338.3|8340.5|8339.5|8334.8|8333.6|606
1649230500000|2022-04-06 07:35:00|8339.7|8338.2|8337.2|8336.3|8340.1|8338.8|8336.9|8335.7|591
1649230800000|2022-04-06 07:40:00|8337.4|8335.9|8335.3|8333.8|8339|8337.8|8334.5|8333.2|761
1649231100000|2022-04-06 07:45:00|8335.2|8333.7|8336.8|8335.3|8337.9|8336.6|8333.3|8332.2|604
1649231400000|2022-04-06 07:50:00|8336.9|8335.4|8336.8|8335.9|8337.7|8336.4|8335.8|8334.5|581
1649231700000|2022-04-06 07:55:00|8336.7|8335.8|8338.8|8337.9|8340.2|8339.1|8335.2|8334.1|734
1649232000000|2022-04-06 08:00:00|8339|8337.5|8334.4|8332.9|8339.6|8338.3|8333.7|8332.5|691
1649232300000|2022-04-06 08:05:00|8334.1|8333.2|8330.7|8329.2|8335.8|8334.6|8330.4|8329.1|689
1649232600000|2022-04-06 08:10:00|8330.5|8329|8333.4|8331.9|8333.4|8331.9|8329.8|8328.6|571
1649232900000|2022-04-06 08:15:00|8333.3|8331.8|8334.1|8333.2|8336.8|8335.7|8333.1|8331.7|778
1649233200000|2022-04-06 08:20:00|8333.9|8333|8337.5|8336.6|8337.9|8336.7|8333.5|8332.5|581
1649233500000|2022-04-06 08:25:00|8337.7|8336.8|8341.7|8340.2|8342.3|8341.1|8337.4|8336.2|738
1649233800000|2022-04-06 08:30:00|8341.5|8340|8343.2|8341.7|8343.7|8342.2|8339.2|8337.9|650
1649234100000|2022-04-06 08:35:00|8343.1|8341.6|8340.7|8339.2|8343.2|8341.7|8339.1|8337.6|624
1649234400000|2022-04-06 08:40:00|8340.8|8339.3|8341.4|8339.9|8342.7|8341.2|8338.8|8337.6|630
1649234700000|2022-04-06 08:45:00|8341.5|8340|8339|8338.1|8342.4|8341.3|8337.8|8336.5|637
1649235000000|2022-04-06 08:50:00|8339.1|8338.2|8341.3|8339.8|8342.8|8341.5|8339.1|8337.9|537
1649235300000|2022-04-06 08:55:00|8341.2|8339.7|8341|8339.5|8343.5|8342|8337.6|8336.4|579
1649235600000|2022-04-06 09:00:00|8340.9|8339.4|8340.3|8339.4|8341.9|8340.4|8338.1|8336.9|630
1649235900000|2022-04-06 09:05:00|8340.4|8339.5|8336.7|8335.2|8340.8|8339.7|8336.2|8335|460
1649236200000|2022-04-06 09:10:00|8336.9|8335.4|8333.7|8332.2|8337.3|8336.1|8331.2|8329.9|642
1649236500000|2022-04-06 09:15:00|8333.8|8332.3|8331.5|8330|8333.8|8332.3|8330.6|8329.1|607
1649236800000|2022-04-06 09:20:00|8331.6|8330.1|8328.7|8327.2|8331.6|8330.2|8326.8|8325.7|666
1649237100000|2022-04-06 09:25:00|8328.6|8327.1|8327.7|8326.2|8329.2|8328|8326.6|8325.3|511
1649237400000|2022-04-06 09:30:00|8327.6|8326.1|8332.6|8331.1|8333.6|8332.5|8326.4|8325.1|535
1649237700000|2022-04-06 09:35:00|8332.8|8331.3|8333.9|8333|8334.5|8333.2|8331|8329.8|651
1649238000000|2022-04-06 09:40:00|8334|8333.1|8335.9|8334.4|8336.3|8335.1|8332.2|8331|502
1649238300000|2022-04-06 09:45:00|8336|8334.5|8334.2|8332.7|8336.3|8335|8333.1|8331.8|460
1649238600000|2022-04-06 09:50:00|8333.7|8332.8|8333.6|8332.1|8335.1|8333.9|8332.8|8331.3|367
1649238900000|2022-04-06 09:55:00|8333.7|8332.2|8332.1|8330.6|8334.8|8333.5|8329.9|8328.5|349
1649239200000|2022-04-06 10:00:00|8332.2|8330.7|8332.1|8330.6|8332.6|8331.3|8329.4|8328.1|493
1649239500000|2022-04-06 10:05:00|8332|8330.5|8335.9|8334.4|8336|8335.1|8330.9|8329.7|511
1649239800000|2022-04-06 10:10:00|8335.7|8334.8|8336.5|8335|8337.1|8335.9|8334.8|8333.3|512
1649240100000|2022-04-06 10:15:00|8336.6|8335.1|8336.7|8335.8|8337.2|8335.9|8334.1|8332.7|549
1649240400000|2022-04-06 10:20:00|8336.9|8335.4|8337.9|8336.4|8339.3|8338.1|8336.5|8335.3|528
1649240700000|2022-04-06 10:25:00|8337.8|8336.3|8335.5|8334|8339.2|8337.7|8334.5|8333.6|485
1649241000000|2022-04-06 10:30:00|8335.6|8334.1|8338.5|8337|8339.6|8338.1|8335.1|8333.9|413
1649241300000|2022-04-06 10:35:00|8338.6|8337.1|8340.9|8339.4|8341.6|8340.3|8338|8336.8|450
1649241600000|2022-04-06 10:40:00|8341|8339.5|8336.3|8335.4|8342.2|8340.8|8336.2|8335.1|481
1649241900000|2022-04-06 10:45:00|8336.1|8335.2|8338.3|8336.8|8338.5|8337.2|8334.6|8333.7|390
1649242200000|2022-04-06 10:50:00|8338.2|8336.7|8338.1|8336.6|8339.3|8338|8336|8334.7|463
1649242500000|2022-04-06 10:55:00|8337.9|8336.4|8340.9|8339.4|8341.4|8340.2|8335.9|8334.5|560
1649242800000|2022-04-06 11:00:00|8341|8339.5|8344.4|8342.9|8347.8|8346.6|8340.3|8339.1|729
1649243100000|2022-04-06 11:05:00|8344.2|8342.7|8344.7|8343.8|8345.6|8344.5|8342.4|8341.5|514
1649243400000|2022-04-06 11:10:00|8345|8343.5|8344.8|8343.9|8346.8|8345.6|8343|8341.7|458
1649243700000|2022-04-06 11:15:00|8345.2|8343.7|8342.7|8341.2|8346.4|8345|8342.4|8341.1|473
1649244000000|2022-04-06 11:20:00|8342.8|8341.3|8344.4|8342.9|8344.9|8343.8|8341.4|8340.2|490
1649244300000|2022-04-06 11:25:00|8344.2|8343.3|8344.8|8343.3|8345.5|8344.3|8343.7|8342.2|288
1649244600000|2022-04-06 11:30:00|8344.9|8343.4|8346.3|8344.8|8346.6|8345.4|8343.8|8342.7|440
1649244900000|2022-04-06 11:35:00|8346.4|8344.9|8344.6|8343.1|8346.4|8345.3|8343.4|8342.5|419
1649245200000|2022-04-06 11:40:00|8344.7|8343.2|8348.1|8347.2|8348.8|8347.5|8344.4|8343.1|484
1649245500000|2022-04-06 11:45:00|8348.4|8346.9|8348.1|8346.6|8349.3|8348|8346.6|8345.4|405
1649245800000|2022-04-06 11:50:00|8347.8|8346.3|8347.6|8346.1|8348|8346.8|8345.8|8344.3|403
1649246100000|2022-04-06 11:55:00|8347.5|8346|8343.2|8342.3|8347.6|8346.1|8343.1|8342.2|494
1649246400000|2022-04-06 12:00:00|8343|8342.1|8350|8348.5|8350.6|8349.6|8343|8342.1|677
1649246700000|2022-04-06 12:05:00|8350.1|8348.6|8345.1|8344.2|8351|8349.5|8344.8|8343.6|655
1649247000000|2022-04-06 12:10:00|8345.4|8343.9|8347.9|8346.4|8349|8347.7|8344.6|8343.2|417
1649247300000|2022-04-06 12:15:00|8348|8346.5|8349.9|8349|8350.1|8349|8347.1|8345.9|465
1649247600000|2022-04-06 12:20:00|8349.8|8348.9|8347|8345.5|8350.7|8349.3|8346.4|8345.2|518
1649247900000|2022-04-06 12:25:00|8347.1|8345.6|8348.9|8347.4|8349.9|8348.5|8346.7|8345.5|502
1649248200000|2022-04-06 12:30:00|8349|8347.5|8349.3|8347.8|8350.2|8348.7|8347.6|8346.4|443
1649248500000|2022-04-06 12:35:00|8349.2|8347.7|8351.7|8350.2|8352.4|8351.1|8348.2|8347|497
1649248800000|2022-04-06 12:40:00|8351.6|8350.1|8350.2|8348.7|8353.6|8352.1|8348.9|8347.4|535
1649249100000|2022-04-06 12:45:00|8350.1|8348.6|8350.3|8348.8|8350.3|8348.8|8347.6|8346.1|453
1649249400000|2022-04-06 12:50:00|8350.2|8348.7|8350.4|8348.9|8350.9|8349.4|8349|8347.5|472
1649249700000|2022-04-06 12:55:00|8350.3|8348.8|8350.7|8349.2|8353.7|8352.3|8348.1|8347.2|516
1649250000000|2022-04-06 13:00:00|8350.6|8349.1|8348.7|8347.8|8351.5|8350.2|8347.8|8346.6|517
1649250300000|2022-04-06 13:05:00|8348.8|8347.9|8349.1|8347.6|8349.9|8348.5|8348|8346.5|489
1649250600000|2022-04-06 13:10:00|8349.2|8347.7|8349.7|8348.2|8351|8349.8|8347.8|8346.5|561
1649250900000|2022-04-06 13:15:00|8349.8|8348.3|8350.8|8349.3|8351.6|8350.4|8345.9|8344.7|579
1649251200000|2022-04-06 13:20:00|8350.7|8349.2|8351.3|8349.8|8353.8|8352.3|8350.7|8349.2|509
1649251500000|2022-04-06 13:25:00|8351.4|8349.9|8349.2|8347.7|8351.7|8350.3|8347.4|8345.9|559
1649251800000|2022-04-06 13:30:00|8348.9|8347.4|8353.1|8351.6|8353.6|8352.1|8348.4|8346.9|694
1649252100000|2022-04-06 13:35:00|8353.2|8351.7|8351.4|8349.9|8354.4|8353.2|8350.8|8349.3|633
1649252400000|2022-04-06 13:40:00|8351.5|8350|8347.7|8346.2|8351.5|8350.2|8346.5|8345.1|616
1649252700000|2022-04-06 13:45:00|8347.8|8346.3|8347.9|8347|8348.7|8347.4|8346.1|8344.8|499
1649253000000|2022-04-06 13:50:00|8348|8347.1|8348.2|8346.7|8348.6|8347.3|8346.1|8344.9|569
1649253300000|2022-04-06 13:55:00|8348.1|8346.6|8343.4|8342.5|8348.5|8347|8343.1|8341.9|529
1649253600000|2022-04-06 14:00:00|8343.9|8342.4|8349.6|8348.1|8349.6|8348.3|8343|8342|644
1649253900000|2022-04-06 14:05:00|8349.5|8348|8348.8|8347.9|8350.1|8348.9|8346.5|8345.3|644
1649254200000|2022-04-06 14:10:00|8348.9|8348|8345.9|8344.4|8349.7|8348.6|8345.2|8343.9|506
1649254500000|2022-04-06 14:15:00|8346.1|8344.6|8344.2|8342.7|8346.3|8345.2|8342.9|8341.7|537
1649254800000|2022-04-06 14:20:00|8344.3|8342.8|8343.6|8342.1|8344.7|8343.5|8341.9|8340.7|549
1649255100000|2022-04-06 14:25:00|8343.7|8342.2|8344.5|8343|8344.7|8343.6|8342.9|8341.7|593
1649255400000|2022-04-06 14:30:00|8344.4|8342.9|8344.8|8343.3|8344.9|8343.5|8342.1|8340.7|581
1649255700000|2022-04-06 14:35:00|8344.7|8343.2|8342.6|8341.1|8345.7|8344.3|8342.3|8341.1|667
1649256000000|2022-04-06 14:40:00|8342.2|8341.3|8345.5|8344|8346.2|8344.9|8342.2|8340.9|644
1649256300000|2022-04-06 14:45:00|8345.6|8344.1|8346.4|8344.9|8346.7|8345.2|8344.4|8343.1|668
1649256600000|2022-04-06 14:50:00|8346.3|8344.8|8343.5|8342|8347.9|8346.4|8343.2|8341.9|908
1649256900000|2022-04-06 14:55:00|8343.7|8342.2|8343.8|8342.3|8345.3|8344.1|8341.4|8340.5|1033
1649257200000|2022-04-06 15:00:00|8343.3|8342.4|8339.9|8338.4|8344.1|8342.7|8339.6|8338.2|831
1649257500000|2022-04-06 15:05:00|8339.7|8338.8|8339.7|8338.2|8340.4|8339.2|8337.5|8336.6|664
1649257800000|2022-04-06 15:10:00|8339.6|8338.1|8340.5|8339|8340.5|8339.3|8338.2|8337|425
1649258100000|2022-04-06 15:15:00|8340.4|8338.9|8339.6|8338.7|8340.4|8339.2|8338.4|8337.1|588
1649258400000|2022-04-06 15:20:00|8339.9|8338.4|8341.3|8340.4|8341.7|8340.5|8338.6|8337.4|409
1649258700000|2022-04-06 15:25:00|8341.4|8340.5|8344.4|8343.5|8344.6|8343.6|8341|8339.8|590
1649259000000|2022-04-06 15:30:00|8344.5|8343.6|8343.3|8342.4|8344.9|8343.9|8343.1|8342.2|450
1649259300000|2022-04-06 15:35:00|8343.4|8342.5|8340.3|8338.8|8344.9|8343.6|8339.2|8338.2|540
1649259600000|2022-04-06 15:40:00|8340.4|8338.9|8343.5|8342.6|8344.4|8343.4|8339.8|8338.8|480
1649259900000|2022-04-06 15:45:00|8343.4|8342.5|8343.9|8343|8345|8343.7|8341.1|8340.1|519
1649260200000|2022-04-06 15:50:00|8344|8343.1|8343|8342.1|8344.7|8343.5|8341.1|8340.1|574
1649260500000|2022-04-06 15:55:00|8343.1|8342.2|8341.4|8340.5|8343.7|8342.5|8340.2|8339|430
1649260800000|2022-04-06 16:00:00|8341.6|8340.1|8341.1|8340.2|8344|8342.8|8340.8|8339.9|433
1649261100000|2022-04-06 16:05:00|8341.3|8340.4|8341.2|8340.3|8341.6|8340.7|8339|8337.7|419
1649261400000|2022-04-06 16:10:00|8341.3|8340.4|8339.9|8339|8341.4|8340.4|8339|8337.8|345
1649261700000|2022-04-06 16:15:00|8340.2|8338.7|8341.1|8340.2|8342.6|8341.4|8339.8|8338.7|284
1649262000000|2022-04-06 16:20:00|8341.4|8339.9|8341|8340.1|8341.6|8340.4|8339.5|8338.2|343
1649262300000|2022-04-06 16:25:00|8340.9|8340|8340.2|8338.7|8341|8340.1|8339.7|8338.5|290
1649262600000|2022-04-06 16:30:00|8340.1|8338.6|8339.7|8338.2|8340.6|8339.5|8339.3|8338.1|204
1649262900000|2022-04-06 16:35:00|8339.8|8338.3|8340.7|8339.2|8341.9|8340.7|8339.7|8338.2|289
1649263200000|2022-04-06 16:40:00|8340.8|8339.3|8338.7|8337.8|8340.9|8339.8|8337.8|8336.5|348
1649263500000|2022-04-06 16:45:00|8338.8|8337.9|8341.8|8340.3|8341.9|8340.9|8338.8|8337.7|275
1649263800000|2022-04-06 16:50:00|8341.9|8340.4|8341.9|8341|8343.5|8342.3|8341.5|8340.1|236
1649264100000|2022-04-06 16:55:00|8341.8|8340.9|8342.3|8341.4|8344.4|8343.2|8341.6|8340.5|328
1649264400000|2022-04-06 17:00:00|8342.4|8341.5|8343.2|8341.7|8343.4|8342.2|8341.5|8340.6|301
1649264700000|2022-04-06 17:05:00|8343.1|8341.6|8343.6|8342.1|8343.9|8342.7|8342.4|8341.2|214
1649265000000|2022-04-06 17:10:00|8343.4|8342.5|8340.8|8339.9|8343.9|8342.6|8340.8|8339.7|193
1649265300000|2022-04-06 17:15:00|8340.9|8340|8341.8|8340.9|8342.2|8341.1|8340.4|8339.4|255
1649265600000|2022-04-06 17:20:00|8342.2|8340.7|8342.4|8341.5|8343.5|8342.3|8341.6|8340.4|311
1649265900000|2022-04-06 17:25:00|8342.6|8341.1|8343.7|8342.8|8344.1|8343|8342.2|8341|238
1649266200000|2022-04-06 17:30:00|8343.8|8342.9|8343.8|8342.3|8344.2|8342.9|8343.1|8341.9|272
1649266500000|2022-04-06 17:35:00|8343.7|8342.2|8341.9|8341|8343.7|8342.6|8341.5|8340.5|231
1649266800000|2022-04-06 17:40:00|8342|8341.1|8342.5|8341.6|8342.9|8341.7|8341.8|8340.5|259
1649267100000|2022-04-06 17:45:00|8342.4|8341.5|8339.7|8338.8|8342.7|8341.7|8339.3|8338.2|336
1649267400000|2022-04-06 17:50:00|8339.8|8338.9|8341.1|8339.6|8341.2|8340|8339.2|8338.1|361
1649267700000|2022-04-06 17:55:00|8340.9|8340|8338.2|8334.4|8341.2|8340.2|8336.8|8334.4|618
1649268000000|2022-04-06 18:00:00|8338.3|8334.3|8336.4|8334.9|8343.6|8341.6|8335.9|8332.8|1417
1649268300000|2022-04-06 18:05:00|8336.5|8335|8338.8|8337.3|8340.4|8338.9|8335|8333.5|949
1649268600000|2022-04-06 18:10:00|8338.9|8337.4|8337.3|8335.8|8340.7|8339.2|8336.6|8335.3|782
1649268900000|2022-04-06 18:15:00|8337.6|8336.1|8339|8337.5|8340|8338.7|8337.1|8335.6|937
1649269200000|2022-04-06 18:20:00|8339.2|8337.7|8338.6|8337.1|8340.4|8339.3|8337.3|8336.3|884
1649269500000|2022-04-06 18:25:00|8338.2|8337.3|8338|8336.5|8338.9|8337.6|8336.4|8335.5|677
1649269800000|2022-04-06 18:30:00|8338.1|8336.6|8339.7|8338.2|8340.9|8339.5|8337.5|8336.1|895
1649270100000|2022-04-06 18:35:00|8339.5|8338|8340.8|8339.3|8342.2|8340.7|8338.8|8337.5|941
1649270400000|2022-04-06 18:40:00|8340.9|8339.4|8340.1|8339.2|8341.2|8339.7|8338.9|8337.6|686
1649270700000|2022-04-06 18:45:00|8340.5|8339|8342|8340.5|8342.8|8341.3|8339.7|8338.2|856
1649271000000|2022-04-06 18:50:00|8341.7|8340.2|8341.2|8339.7|8341.9|8340.4|8340|8338.5|601
1649271300000|2022-04-06 18:55:00|8341.1|8339.6|8340.3|8338.8|8341.4|8339.9|8339.3|8337.9|687
1649271600000|2022-04-06 19:00:00|8340.5|8339|8339.1|8337.6|8341.6|8340.1|8338.5|8337|531
1649271900000|2022-04-06 19:05:00|8339.2|8337.7|8340.3|8338.8|8341.6|8340.3|8339.2|8337.7|549
1649272200000|2022-04-06 19:10:00|8340.4|8338.9|8339.8|8338.3|8341.1|8339.9|8339.4|8338.2|528
1649272500000|2022-04-06 19:15:00|8339.9|8338.4|8339|8337.5|8339.9|8338.5|8338.4|8337.3|437
1649272800000|2022-04-06 19:20:00|8339.1|8337.6|8338.8|8337.3|8339.5|8338.1|8338.5|8337|290
1649273100000|2022-04-06 19:25:00|8338.7|8337.2|8338.8|8337.3|8339.4|8338.3|8338|8336.8|316
1649273400000|2022-04-06 19:30:00|8338.9|8337.4|8339.2|8337.7|8339.8|8338.5|8338.3|8336.9|496
1649273700000|2022-04-06 19:35:00|8339.1|8337.6|8338.5|8337|8339.9|8338.5|8338|8336.8|443
1649274000000|2022-04-06 19:40:00|8338.1|8337.2|8338.8|8337.3|8338.9|8337.7|8337.4|8336.2|412
1649274300000|2022-04-06 19:45:00|8338.7|8337.2|8339.1|8338.2|8339.5|8338.3|8337.8|8336.6|386
1649274600000|2022-04-06 19:50:00|8338.8|8337.9|8339.1|8337.6|8340|8338.9|8338.6|8337.3|387
1649274900000|2022-04-06 19:55:00|8339|8337.5|8338.3|8336.8|8339.5|8338.3|8337.3|8336|437
1649275200000|2022-04-06 20:00:00|8338.1|8336.6|8336.6|8335.1|8338.6|8337.3|8335.6|8334.1|298
1649275500000|2022-04-06 20:05:00|8336.5|8335|8337.6|8336.1|8337.6|8336.2|8335.9|8334.7|197
1649275800000|2022-04-06 20:10:00|8337.5|8336|8337.3|8335.8|8338.1|8336.6|8336.6|8335.4|215
1649276100000|2022-04-06 20:15:00|8337.5|8336|8337.9|8336.4|8338.3|8336.9|8337.4|8335.9|181
1649276400000|2022-04-06 20:20:00|8337.8|8336.3|8338.2|8336.7|8338.8|8337.5|8337.5|8336|232
1649276700000|2022-04-06 20:25:00|8338.1|8336.6|8339.1|8337.6|8340|8338.8|8338.1|8336.6|321
1649277000000|2022-04-06 20:30:00|8339.2|8337.7|8339.5|8338|8340|8338.5|8338.8|8337.3|166
1649277300000|2022-04-06 20:35:00|8339.6|8338.1|8338.4|8336.9|8339.9|8338.4|8337.3|8336.1|94
1649277600000|2022-04-06 20:40:00|8338.5|8337|8339.2|8337.7|8340.5|8339|8337.7|8336.3|195
1649277900000|2022-04-06 20:45:00|8339.3|8337.8|8339.6|8338.1|8340.1|8338.5|8338|8336.5|303
1649278200000|2022-04-06 20:50:00|8339.5|8338|8339.9|8338.4|8340.7|8339.1|8339.1|8337.5|249
1649278500000|2022-04-06 20:55:00|8340|8338.5|8342.8|8331.8|8343.6|8339|8337.5|8331|668
1649278800000|2022-04-06 21:00:00|8342.9|8331.9|8340.2|8329.2|8343.8|8332.8|8338.7|8327.7|102
1649279100000|2022-04-06 21:05:00|8340.4|8329.4|8341.1|8331.9|8341.9|8332.5|8339.7|8329.1|119
1649279400000|2022-04-06 21:10:00|8340.6|8329.6|8343.9|8332.9|8344.7|8333.7|8338.6|8327.6|563
1649279700000|2022-04-06 21:15:00|8344|8333|8344.7|8333.7|8345.2|8334.2|8341.1|8330.1|557
1649280000000|2022-04-06 21:20:00|8344.3|8333.3|8345.3|8334.3|8347.1|8336.1|8342.1|8331.1|255
1649280300000|2022-04-06 21:25:00|8345.4|8334.4|8345.8|8334.8|8346.8|8335.8|8344.1|8333.1|199
1649280600000|2022-04-06 21:30:00|8344.7|8333.7|8344.3|8333.6|8346.9|8336.6|8342.6|8331.8|220
1649280900000|2022-04-06 21:35:00|8344.5|8333.5|8343.4|8336.4|8345.2|8337.4|8340.9|8329.9|208
1649281200000|2022-04-06 21:40:00|8342.2|8336.3|8344.6|8335.6|8346.5|8337.7|8342.2|8333.2|177
1649281500000|2022-04-06 21:45:00|8344.2|8335.9|8343.6|8337|8346|8337.9|8342.7|8334.9|158
1649281800000|2022-04-06 21:50:00|8344.6|8336.6|8344.2|8337.2|8346.8|8337.9|8343|8334.8|163
1649282100000|2022-04-06 21:55:00|8343.3|8337.5|8345.2|8335.3|8346.2|8337.5|8342|8334.5|298
1649282400000|2022-04-06 22:00:00|8345.5|8335|8343.6|8335.4|8346.6|8337.1|8342.4|8333.5|547
1649282700000|2022-04-06 22:05:00|8343.2|8335.9|8340|8336.6|8343.4|8337.7|8339.7|8334.5|309
1649283000000|2022-04-06 22:10:00|8340.1|8335.4|8339.7|8336.6|8343.3|8336.9|8339.5|8334|327
1649283300000|2022-04-06 22:15:00|8339.8|8336.5|8338.8|8337.3|8340.5|8337.6|8338.2|8335.8|309
1649283600000|2022-04-06 22:20:00|8339.1|8336.8|8337.3|8335.8|8339.4|8337.4|8337.2|8335.1|236
1649283900000|2022-04-06 22:25:00|8337.9|8334.7|8336.6|8333.8|8337.9|8335.8|8335.9|8333.8|193
1649284200000|2022-04-06 22:30:00|8335.8|8334.3|8338.4|8336.9|8339.1|8337.2|8335.8|8333.9|240
1649284500000|2022-04-06 22:35:00|8338.5|8337|8337.9|8336.4|8339.1|8337.1|8337.5|8335.7|175
1649284800000|2022-04-06 22:40:00|8338|8336.5|8338.5|8337|8339.4|8337.5|8337.6|8336.1|115
1649285100000|2022-04-06 22:45:00|8338.4|8336.9|8339|8336.8|8339|8337.2|8338|8336.1|113
1649285400000|2022-04-06 22:50:00|8339.1|8336.7|8338|8336.5|8339.1|8337.2|8337.8|8336.1|142
1649285700000|2022-04-06 22:55:00|8337.9|8336.4|8339.4|8337.2|8340|8338.2|8337.9|8336.1|164
1649286000000|2022-04-06 23:00:00|8339|8337.5|8340|8338.5|8340.2|8338.7|8338.8|8337.3|154
1649286300000|2022-04-06 23:05:00|8339.9|8338.4|8338.5|8337|8340.4|8338.9|8338.3|8336.8|180
1649286600000|2022-04-06 23:10:00|8338.6|8337.1|8339.3|8337.8|8340.2|8338.7|8337.9|8337|208
1649286900000|2022-04-06 23:15:00|8339.4|8337.9|8339.4|8337.9|8339.9|8338.4|8339|8337.5|209
1649287200000|2022-04-06 23:20:00|8339.5|8338|8339.1|8337.6|8339.8|8338.3|8338.6|8337.1|188
1649287500000|2022-04-06 23:25:00|8339.2|8337.7|8338.6|8337.1|8339.7|8338.2|8338.5|8337|127
1649287800000|2022-04-06 23:30:00|8338.5|8337|8337.8|8336.3|8338.8|8337.3|8337.7|8336.2|173
1649288100000|2022-04-06 23:35:00|8337.9|8336.4|8338.6|8337.1|8338.9|8337.4|8337.9|8336.4|183
1649288400000|2022-04-06 23:40:00|8338.5|8337|8338.3|8336.8|8339.1|8337.6|8338.3|8336.8|186
1649288700000|2022-04-06 23:45:00|8338|8336.5|8338.7|8337.2|8339.2|8337.7|8338|8336.5|197
1649289000000|2022-04-06 23:50:00|8338.6|8337.1|8339.3|8337.8|8340.1|8338.6|8338.5|8337|185
1649289300000|2022-04-06 23:55:00|8339.2|8337.7|8339.2|8337.7|8340.6|8339.1|8338.9|8337.4|175
1649289600000|2022-04-07 00:00:00|8339.1|8337.6|8338.3|8336.8|8339.5|8338.1|8338.3|8336.8|220
1649289900000|2022-04-07 00:05:00|8338.2|8336.7|8338.5|8337|8339.9|8338.5|8337.6|8336.4|413
1649290200000|2022-04-07 00:10:00|8338.7|8337.2|8338.9|8337.4|8339.4|8338.2|8338.1|8336.6|391
1649290500000|2022-04-07 00:15:00|8339|8337.5|8340.3|8338.8|8340.5|8339.4|8338.4|8337.1|447
1649290800000|2022-04-07 00:20:00|8340.4|8338.9|8339|8337.5|8340.9|8339.4|8338.6|8337.3|445
1649291100000|2022-04-07 00:25:00|8338.9|8337.4|8339.2|8337.7|8339.3|8338|8337.9|8336.6|373
1649291400000|2022-04-07 00:30:00|8339.3|8337.8|8340.8|8339.3|8340.9|8339.7|8338.5|8337.4|327
1649291700000|2022-04-07 00:35:00|8340.9|8339.4|8343.2|8341.7|8343.9|8342.7|8340.3|8339.1|390
1649292000000|2022-04-07 00:40:00|8343.3|8341.8|8341.9|8340.4|8343.6|8342.2|8341.7|8340.2|234
1649292300000|2022-04-07 00:45:00|8342|8340.5|8343.5|8342|8343.6|8342.3|8341.9|8340.4|207
1649292600000|2022-04-07 00:50:00|8343.1|8342.2|8345|8343.5|8345.1|8343.9|8342.4|8340.9|461
1649292900000|2022-04-07 00:55:00|8345.1|8343.6|8345.1|8343.6|8346.4|8344.9|8344.9|8343.6|379
1649293200000|2022-04-07 01:00:00|8345.2|8343.7|8345.2|8343.7|8345.6|8344.2|8344.3|8342.8|322
1649293500000|2022-04-07 01:05:00|8345.1|8343.6|8345.3|8343.8|8345.4|8344|8344.5|8343|291
1649293800000|2022-04-07 01:10:00|8345.4|8343.9|8345.5|8344|8346.3|8345.1|8345.2|8343.7|400
1649294100000|2022-04-07 01:15:00|8345.4|8343.9|8345.6|8344.1|8345.9|8344.4|8345|8343.5|311
1649294400000|2022-04-07 01:20:00|8345.7|8344.2|8344.8|8343.3|8345.8|8344.3|8344.3|8343.1|250
1649294700000|2022-04-07 01:25:00|8344.9|8343.4|8345.1|8343.6|8346|8344.5|8344.3|8343|340
1649295000000|2022-04-07 01:30:00|8345|8343.5|8343.7|8342.8|8345.1|8343.9|8343.6|8342.2|329
1649295300000|2022-04-07 01:35:00|8343.6|8342.7|8342.9|8341.4|8344.3|8343.2|8342.6|8341.1|263
1649295600000|2022-04-07 01:40:00|8343|8341.5|8343|8341.5|8343.4|8341.9|8342.4|8341|300
1649295900000|2022-04-07 01:45:00|8342.9|8341.4|8341.4|8339.9|8343.3|8342.1|8341.1|8339.9|346
1649296200000|2022-04-07 01:50:00|8341.3|8339.8|8341.5|8340|8342.2|8341|8341|8339.7|232
1649296500000|2022-04-07 01:55:00|8341.6|8340.1|8341.4|8339.9|8341.7|8340.2|8340.4|8339.2|193
1649296800000|2022-04-07 02:00:00|8341.5|8340|8341.6|8340.1|8341.9|8340.4|8340.6|8339.1|207
1649297100000|2022-04-07 02:05:00|8341.7|8340.2|8341.8|8340.3|8342.6|8341.3|8341.2|8339.8|278
1649297400000|2022-04-07 02:10:00|8341.7|8340.2|8342|8340.5|8342.8|8341.3|8341.3|8340.1|261
1649297700000|2022-04-07 02:15:00|8341.9|8340.4|8342|8340.5|8342.3|8341|8341.6|8340.2|197
1649298000000|2022-04-07 02:20:00|8341.9|8340.4|8340.6|8339.1|8342|8340.5|8340.4|8339.1|212
1649298300000|2022-04-07 02:25:00|8340.5|8339|8340|8338.5|8340.8|8339.5|8339.9|8338.4|183
1649298600000|2022-04-07 02:30:00|8340.1|8338.6|8340.7|8339.2|8341|8339.7|8339.6|8338.1|157
1649298900000|2022-04-07 02:35:00|8340.8|8339.3|8341.2|8339.7|8341.4|8339.9|8339.9|8338.5|209
1649299200000|2022-04-07 02:40:00|8341.3|8339.8|8341.3|8339.8|8341.7|8340.5|8340.7|8339.5|227
1649299500000|2022-04-07 02:45:00|8341.2|8339.7|8341.5|8340|8341.6|8340.3|8340.7|8339.5|195
1649299800000|2022-04-07 02:50:00|8341.4|8339.9|8341.7|8340.2|8342.2|8341|8341.3|8339.8|194
1649300100000|2022-04-07 02:55:00|8341.8|8340.3|8340.8|8339.3|8342.3|8340.8|8340.6|8339.1|250
1649300400000|2022-04-07 03:00:00|8341|8339.5|8342.2|8340.7|8342.4|8341.2|8340.2|8338.7|255
1649300700000|2022-04-07 03:05:00|8342.3|8340.8|8341.3|8339.8|8342.4|8340.9|8341.2|8339.7|188
1649301000000|2022-04-07 03:10:00|8341.2|8339.7|8341|8340.1|8341.7|8340.5|8340.9|8339.4|276
1649301300000|2022-04-07 03:15:00|8341.1|8340.2|8342.1|8340.6|8342.5|8341.3|8341|8339.6|210
1649301600000|2022-04-07 03:20:00|8341.9|8341|8341.1|8339.6|8342.7|8341.5|8340.9|8339.4|266
1649301900000|2022-04-07 03:25:00|8341|8339.5|8340.7|8339.2|8341.1|8339.7|8340.3|8338.9|278
1649302200000|2022-04-07 03:30:00|8340.8|8339.3|8340.9|8339.4|8341.9|8340.4|8340.4|8339.1|171
1649302500000|2022-04-07 03:35:00|8341|8339.5|8340.3|8338.8|8341|8339.7|8339.7|8338.4|194
1649302800000|2022-04-07 03:40:00|8340.4|8338.9|8340.6|8339.1|8341.4|8340|8340.1|8338.8|184
1649303100000|2022-04-07 03:45:00|8340.4|8339.5|8340.3|8338.8|8341.5|8340.2|8339.9|8338.6|152
1649303400000|2022-04-07 03:50:00|8340.4|8338.9|8340.8|8339.3|8341.1|8339.9|8340.3|8338.8|149
1649303700000|2022-04-07 03:55:00|8340.7|8339.2|8340.5|8339|8341|8339.7|8340.3|8338.8|146
1649304000000|2022-04-07 04:00:00|8340.4|8338.9|8341.5|8340|8342|8340.5|8340.2|8338.8|180
1649304300000|2022-04-07 04:05:00|8341.6|8340.1|8341.4|8339.9|8341.7|8340.5|8341.1|8339.6|128
1649304600000|2022-04-07 04:10:00|8341.3|8339.8|8341.6|8340.1|8341.7|8340.3|8340.9|8339.4|171
1649304900000|2022-04-07 04:15:00|8341.7|8340.2|8341.8|8340.3|8342.3|8341|8340.9|8339.7|166
1649305200000|2022-04-07 04:20:00|8341.7|8340.2|8341.6|8340.1|8341.9|8340.6|8341.1|8339.7|148
1649305500000|2022-04-07 04:25:00|8341.7|8340.2|8341.7|8340.2|8342.2|8340.8|8341.4|8340.1|134
1649305800000|2022-04-07 04:30:00|8341.6|8340.1|8341.6|8340.1|8342.4|8341.1|8341.2|8340.1|127
1649306100000|2022-04-07 04:35:00|8341.5|8340|8341.8|8340.3|8342.5|8341|8341.2|8339.9|149
1649306400000|2022-04-07 04:40:00|8341.9|8340.4|8342.7|8341.8|8343.1|8342|8341.6|8340.3|151
1649306700000|2022-04-07 04:45:00|8342.6|8341.7|8343.3|8341.8|8343.3|8341.9|8342.4|8340.9|153
1649307000000|2022-04-07 04:50:00|8343.5|8342|8344.6|8343.1|8344.6|8343.2|8343.2|8341.8|164
1649307300000|2022-04-07 04:55:00|8344.5|8343|8343.8|8342.3|8345.1|8343.6|8343.5|8342.1|269
1649307600000|2022-04-07 05:00:00|8343.7|8342.2|8343.4|8341.9|8344|8342.8|8342.6|8341.4|270
1649307900000|2022-04-07 05:05:00|8343|8342.1|8344.9|8344|8345.1|8344.2|8343|8341.7|222
1649308200000|2022-04-07 05:10:00|8344.8|8343.9|8344.6|8343.1|8345.4|8344.1|8343.8|8342.6|209
1649308500000|2022-04-07 05:15:00|8344.7|8343.2|8344.2|8342.7|8345|8343.5|8343.8|8342.6|160
1649308800000|2022-04-07 05:20:00|8344.1|8342.6|8344|8342.5|8344.4|8342.9|8343.3|8341.8|172
1649309100000|2022-04-07 05:25:00|8344.1|8342.6|8344.8|8343.3|8345.2|8343.8|8344|8342.5|145
1649309400000|2022-04-07 05:30:00|8344.9|8343.4|8344.7|8343.2|8345.3|8343.8|8344.3|8342.8|180
1649309700000|2022-04-07 05:35:00|8344.6|8343.1|8344.5|8343|8345|8343.7|8342.9|8341.7|230
1649310000000|2022-04-07 05:40:00|8344.6|8343.1|8345.1|8343.6|8345.3|8343.8|8344|8342.5|173
1649310300000|2022-04-07 05:45:00|8345|8343.5|8344.3|8342.8|8345.1|8343.6|8344.2|8342.7|122
1649310600000|2022-04-07 05:50:00|8344.4|8342.9|8343.5|8342|8344.7|8343.4|8343.4|8341.9|194
1649310900000|2022-04-07 05:55:00|8343.6|8342.1|8344.7|8343.2|8345.6|8344.3|8343.5|8342|305
1649311200000|2022-04-07 06:00:00|8344.6|8343.1|8341.2|8340.3|8345.1|8343.6|8340.5|8339.3|363
1649311500000|2022-04-07 06:05:00|8341.3|8340.4|8341.3|8339.8|8342.7|8341.2|8340.3|8338.8|418
1649311800000|2022-04-07 06:10:00|8341|8340.1|8342.9|8341.4|8343.3|8342.3|8340.5|8339.3|323
1649312100000|2022-04-07 06:15:00|8342.8|8341.3|8344.3|8343.4|8344.5|8343.4|8341.8|8340.9|399
1649312400000|2022-04-07 06:20:00|8344.2|8343.3|8344.8|8343.3|8345.4|8344.2|8343.9|8342.8|375
1649312700000|2022-04-07 06:25:00|8344.7|8343.2|8349.1|8348.2|8352.1|8350.6|8343.7|8342.5|597
1649313000000|2022-04-07 06:30:00|8349.4|8347.9|8347.4|8346.5|8350.1|8348.9|8346.8|8345.8|428
1649313300000|2022-04-07 06:35:00|8347.2|8346.3|8346.4|8345.5|8347.3|8346.3|8344.5|8343.5|391
1649313600000|2022-04-07 06:40:00|8346.7|8345.8|8346|8344.5|8347.5|8346.3|8345.7|8344.5|390
1649313900000|2022-04-07 06:45:00|8345.9|8344.4|8344.5|8343.6|8346.4|8345.2|8343.8|8342.7|391
1649314200000|2022-04-07 06:50:00|8344.6|8343.7|8341.6|8340.7|8344.6|8343.7|8341.3|8340.3|392
1649314500000|2022-04-07 06:55:00|8341.7|8340.8|8343.5|8342.6|8344.5|8343.4|8341.6|8340.5|420
1649314800000|2022-04-07 07:00:00|8343.9|8342.4|8334.9|8334|8344.1|8342.9|8334.7|8333.6|656
1649315100000|2022-04-07 07:05:00|8334.8|8333.9|8330.2|8329.3|8335.3|8334.2|8329.2|8328|794
1649315400000|2022-04-07 07:10:00|8330.4|8329.5|8327.4|8326.5|8331.3|8330.3|8327.3|8326.3|686
1649315700000|2022-04-07 07:15:00|8327.3|8326.4|8326.5|8325|8328.6|8327.4|8326.2|8324.9|519
1649316000000|2022-04-07 07:20:00|8326.7|8325.2|8324.3|8322.8|8326.9|8325.7|8323.9|8322.6|545
1649316300000|2022-04-07 07:25:00|8324.2|8322.7|8319.8|8318.3|8324.3|8323|8318.8|8317.5|501
1649316600000|2022-04-07 07:30:00|8319.7|8318.2|8319.8|8318.9|8321|8319.9|8317|8315.7|489
1649316900000|2022-04-07 07:35:00|8319.7|8318.8|8321.5|8320|8321.9|8320.7|8318.6|8317.5|517
1649317200000|2022-04-07 07:40:00|8321.4|8319.9|8320.9|8319.4|8321.9|8320.7|8319.3|8318.1|483
1649317500000|2022-04-07 07:45:00|8320.7|8319.8|8318.1|8316.6|8321.9|8320.8|8317.6|8316.1|536
1649317800000|2022-04-07 07:50:00|8317.5|8316.3|8322.6|8321.1|8323.1|8322|8317.4|8316.1|494
1649318100000|2022-04-07 07:55:00|8322.3|8321.4|8325.9|8325|8326.6|8325.6|8321|8319.8|557
1649318400000|2022-04-07 08:00:00|8326.1|8324.6|8327.8|8326.3|8328.3|8326.9|8325|8323.8|565
1649318700000|2022-04-07 08:05:00|8327.4|8326.5|8326.5|8325.6|8328.4|8327.1|8325.3|8324.2|498
1649319000000|2022-04-07 08:10:00|8326.8|8325.3|8321.8|8320.3|8327.8|8326.6|8319.9|8318.6|705
1649319300000|2022-04-07 08:15:00|8321.9|8320.4|8320.7|8319.2|8322.5|8321.3|8319.1|8318|621
1649319600000|2022-04-07 08:20:00|8320.5|8319.6|8321.3|8320.4|8322.2|8320.9|8318.1|8316.9|652
1649319900000|2022-04-07 08:25:00|8321.2|8320.3|8320.1|8318.6|8322.3|8321.2|8319.2|8318.1|513
1649320200000|2022-04-07 08:30:00|8320|8318.5|8317.6|8316.7|8320.6|8319.2|8317.6|8316.3|353
1649320500000|2022-04-07 08:35:00|8317.7|8316.8|8316.2|8315.3|8317.8|8316.8|8314.8|8313.9|401
1649320800000|2022-04-07 08:40:00|8316.4|8314.9|8316.2|8315.3|8318|8316.8|8315.3|8314.1|486
1649321100000|2022-04-07 08:45:00|8316.5|8315|8317.2|8315.7|8317.2|8315.7|8315.2|8313.8|336
1649321400000|2022-04-07 08:50:00|8317.3|8315.8|8316|8314.5|8317.7|8316.4|8314.6|8313.4|488
1649321700000|2022-04-07 08:55:00|8315.9|8314.4|8321.8|8320.3|8323.1|8321.7|8315.6|8314.4|477
1649322000000|2022-04-07 09:00:00|8321.9|8320.4|8324.6|8323.1|8324.7|8323.6|8319|8317.8|593
1649322300000|2022-04-07 09:05:00|8324.5|8323.7|8323.6|8322.7|8326.2|8325.1|8323|8321.7|528
1649322600000|2022-04-07 09:10:00|8323.7|8322.8|8326|8324.5|8326.9|8325.7|8322.4|8321.3|470
1649322900000|2022-04-07 09:15:00|8325.9|8324.4|8321.1|8319.6|8327.3|8326.2|8319.9|8318.4|509
1649323200000|2022-04-07 09:20:00|8321.2|8319.7|8318.7|8317.8|8321.2|8319.8|8317.1|8316|697
1649323500000|2022-04-07 09:25:00|8318.8|8317.9|8320|8318.5|8321.7|8320.5|8317.6|8316.4|604
1649323800000|2022-04-07 09:30:00|8319.9|8318.4|8318.2|8317.3|8320.8|8319.7|8317.4|8316.3|491
1649324100000|2022-04-07 09:35:00|8318.1|8317.2|8324.5|8323|8324.6|8323.4|8318.1|8317.1|535
1649324400000|2022-04-07 09:40:00|8324.2|8323.3|8326.9|8325.4|8327.3|8325.8|8323.3|8322.1|593
1649324700000|2022-04-07 09:45:00|8327|8325.5|8325|8324.1|8328.7|8327.5|8324.2|8322.9|582
1649325000000|2022-04-07 09:50:00|8325.4|8323.9|8326|8325.1|8326.6|8325.4|8323.3|8322.1|527
1649325300000|2022-04-07 09:55:00|8326.1|8325.2|8326|8324.5|8327.8|8326.8|8325.1|8323.6|619
1649325600000|2022-04-07 10:00:00|8326.1|8324.6|8326|8324.5|8326.8|8325.7|8324.2|8323|477
1649325900000|2022-04-07 10:05:00|8326.1|8324.6|8326.9|8326|8328.1|8326.9|8325.4|8324.2|482
1649326200000|2022-04-07 10:10:00|8327.3|8325.8|8328.9|8327.4|8329.7|8328.6|8326.6|8325.3|490
1649326500000|2022-04-07 10:15:00|8328.8|8327.9|8332.3|8331.4|8333.1|8331.9|8327.8|8326.5|457
1649326800000|2022-04-07 10:20:00|8332.5|8331.6|8333.6|8332.7|8334.3|8333.1|8332.4|8331.3|465
1649327100000|2022-04-07 10:25:00|8333.7|8332.8|8330.2|8329.3|8334.5|8333.2|8329.7|8328.5|526
1649327400000|2022-04-07 10:30:00|8330.1|8329.2|8328.2|8327.3|8330.5|8329.3|8328|8326.9|330
1649327700000|2022-04-07 10:35:00|8328.1|8327.2|8328.1|8326.6|8329.5|8328.3|8326|8324.8|367
1649328000000|2022-04-07 10:40:00|8328.2|8326.7|8329.5|8328|8329.5|8328.3|8326.1|8324.9|472
1649328300000|2022-04-07 10:45:00|8329.4|8327.9|8330.6|8329.7|8331.3|8330.4|8329|8327.8|400
1649328600000|2022-04-07 10:50:00|8330.3|8329.4|8335.7|8334.8|8336.3|8335.1|8329.6|8328.6|412
1649328900000|2022-04-07 10:55:00|8335.8|8334.9|8334.6|8333.1|8337.4|8335.9|8334.4|8333.1|378
1649329200000|2022-04-07 11:00:00|8334.3|8333.4|8333.7|8332.8|8335.6|8334.4|8333|8331.7|394
1649329500000|2022-04-07 11:05:00|8333.5|8332.6|8331.7|8330.2|8340|8338.1|8329.1|8326.7|893
1649329800000|2022-04-07 11:10:00|8331.6|8330.1|8330.4|8328.9|8332.7|8331.2|8328.9|8327.4|925
1649330100000|2022-04-07 11:15:00|8330.3|8328.8|8330.5|8329|8331.8|8330.5|8328.7|8327.2|650
1649330400000|2022-04-07 11:20:00|8330.7|8329.2|8332.4|8330.9|8333|8331.5|8329.4|8328.3|470
1649330700000|2022-04-07 11:25:00|8332.5|8331|8331.5|8330|8334.2|8332.7|8331.3|8329.8|381
1649331000000|2022-04-07 11:30:00|8331.4|8329.9|8335.1|8333.6|8336.2|8334.7|8330.1|8328.6|768
1649331300000|2022-04-07 11:35:00|8335|8333.5|8337.8|8336.3|8340|8338.5|8334.7|8333.2|756
1649331600000|2022-04-07 11:40:00|8337.5|8336|8342.9|8341.4|8345.4|8343.9|8337.4|8335.9|925
1649331900000|2022-04-07 11:45:00|8343|8341.5|8340.8|8339.3|8344.3|8342.8|8340.1|8338.6|617
1649332200000|2022-04-07 11:50:00|8340.7|8339.2|8340.4|8338.9|8341.9|8340.5|8339.1|8337.7|552
1649332500000|2022-04-07 11:55:00|8340.1|8339.2|8341.3|8339.8|8342.1|8341.1|8339|8337.9|702
1649332800000|2022-04-07 12:00:00|8341.5|8340|8342.8|8341.3|8343.6|8342.5|8340.1|8338.8|468
1649333100000|2022-04-07 12:05:00|8342.5|8341.6|8343.6|8342.1|8344.2|8343|8341.5|8340.1|468
1649333400000|2022-04-07 12:10:00|8343.5|8342|8346|8344.5|8346.1|8344.9|8342.1|8341|467
1649333700000|2022-04-07 12:15:00|8346.1|8344.6|8342.8|8341.9|8346.2|8344.7|8342.3|8341.2|381
1649334000000|2022-04-07 12:20:00|8343.1|8341.6|8343.4|8341.9|8344.2|8343|8341|8339.7|336
1649334300000|2022-04-07 12:25:00|8343.5|8342|8346.2|8344.7|8346.8|8345.3|8342.9|8341.4|408
1649334600000|2022-04-07 12:30:00|8346|8343.8|8344.1|8342.6|8346.5|8344.9|8343.2|8342|419
1649334900000|2022-04-07 12:35:00|8344.2|8342.7|8346|8344.5|8346.5|8345.3|8343.3|8341.8|340
1649335200000|2022-04-07 12:40:00|8345.8|8344.3|8346|8344.5|8346.6|8345.3|8344.7|8343.4|358
1649335500000|2022-04-07 12:45:00|8346.1|8344.6|8353.5|8352|8354.5|8353.2|8346|8344.6|553
1649335800000|2022-04-07 12:50:00|8353.6|8352.1|8353.9|8352.4|8356.3|8355.3|8352.2|8351|707
1649336100000|2022-04-07 12:55:00|8354|8352.5|8351|8349.5|8354.3|8353.1|8350.5|8349.2|623
1649336400000|2022-04-07 13:00:00|8351.1|8349.6|8349.5|8348|8352.8|8351.4|8347.6|8346.3|730
1649336700000|2022-04-07 13:05:00|8349.4|8348.5|8353.5|8352|8353.5|8352.2|8347.7|8346.6|632
1649337000000|2022-04-07 13:10:00|8353.4|8351.9|8357.3|8356.4|8358.2|8356.9|8352.5|8351.6|620
1649337300000|2022-04-07 13:15:00|8357.2|8356.3|8356.6|8355.7|8358.8|8357.6|8356.2|8355.2|463
1649337600000|2022-04-07 13:20:00|8356.7|8355.8|8360.6|8359.7|8361.5|8360.1|8356.7|8355.8|459
1649337900000|2022-04-07 13:25:00|8360.7|8359.8|8361.1|8360.2|8361.6|8360.5|8359.4|8358.1|514
1649338200000|2022-04-07 13:30:00|8361.2|8360.3|8362.4|8360.9|8365.5|8364.3|8359.6|8358.5|851
1649338500000|2022-04-07 13:35:00|8362.1|8361.2|8357.2|8355.7|8362.3|8361.2|8356.8|8355.5|620
1649338800000|2022-04-07 13:40:00|8356.9|8356|8356.9|8356|8359.8|8358.5|8356.4|8355.3|649
1649339100000|2022-04-07 13:45:00|8357|8356.1|8356.3|8354.8|8358|8356.9|8356|8354.7|595
1649339400000|2022-04-07 13:50:00|8356.2|8354.7|8353.4|8352.5|8356.4|8355.2|8352.8|8351.7|613
1649339700000|2022-04-07 13:55:00|8353.7|8352.8|8351.7|8350.8|8355.1|8354|8350.8|8349.5|625
1649340000000|2022-04-07 14:00:00|8351.6|8350.7|8347.8|8346.3|8352|8350.9|8345.3|8344|1046
1649340300000|2022-04-07 14:05:00|8347.9|8346.4|8353|8351.5|8353.5|8352.3|8347.6|8346.3|772
1649340600000|2022-04-07 14:10:00|8352.9|8351.4|8349.8|8348.3|8354|8352.5|8349.5|8348|635
1649340900000|2022-04-07 14:15:00|8349.7|8348.2|8344.9|8343.4|8349.8|8348.3|8344.8|8343.4|506
1649341200000|2022-04-07 14:20:00|8345|8343.5|8343|8341.5|8345.4|8343.9|8341.6|8340.4|545
1649341500000|2022-04-07 14:25:00|8343.1|8341.6|8345.7|8344.2|8347.9|8346.5|8342|8340.7|773
1649341800000|2022-04-07 14:30:00|8345.8|8344.3|8352.7|8351.2|8353.5|8352.2|8345.3|8343.8|774
1649342100000|2022-04-07 14:35:00|8352.8|8351.3|8352|8350.5|8353.2|8351.7|8349.7|8348.8|516
1649342400000|2022-04-07 14:40:00|8352.1|8350.6|8349.3|8347.8|8353.5|8352.3|8348.9|8347.7|668
1649342700000|2022-04-07 14:45:00|8349|8348.1|8353.7|8352.2|8354|8352.8|8348.8|8347.5|670
1649343000000|2022-04-07 14:50:00|8353.6|8352.1|8349.5|8348|8353.8|8352.3|8348.8|8347.3|659
1649343300000|2022-04-07 14:55:00|8349.4|8347.9|8351.7|8350.8|8352.6|8351.5|8348.4|8347.1|845
1649343600000|2022-04-07 15:00:00|8352|8350.5|8349.9|8348.4|8352.3|8350.8|8349.1|8348.1|708
1649343900000|2022-04-07 15:05:00|8350|8348.5|8350.2|8349.3|8350.5|8349.3|8347.6|8346.2|490
1649344200000|2022-04-07 15:10:00|8350.3|8349.4|8356.1|8355.2|8357|8355.5|8350.3|8348.9|584
1649344500000|2022-04-07 15:15:00|8356.2|8355.3|8349.5|8348|8356.8|8355.7|8349.3|8347.8|526
1649344800000|2022-04-07 15:20:00|8349|8348.1|8347.9|8346.4|8350.2|8349|8347.8|8346.3|480
1649345100000|2022-04-07 15:25:00|8347.8|8346.3|8349.6|8348.1|8349.9|8348.4|8346.3|8345.2|414
1649345400000|2022-04-07 15:30:00|8349.7|8348.2|8348|8346.5|8349.8|8348.3|8345.7|8344.5|499
1649345700000|2022-04-07 15:35:00|8347.5|8346.6|8348.9|8348|8349.2|8348.1|8345.6|8344.4|568
1649346000000|2022-04-07 15:40:00|8349.2|8347.7|8350.8|8349.9|8350.8|8349.9|8348.8|8347.5|501
1649346300000|2022-04-07 15:45:00|8350.7|8349.8|8346.9|8345.4|8352|8350.7|8345.7|8344.6|577
1649346600000|2022-04-07 15:50:00|8346.8|8345.3|8345.3|8344.4|8347.4|8346.5|8345.2|8344.2|454
1649346900000|2022-04-07 15:55:00|8345.4|8344.5|8345.9|8345|8346.8|8345.8|8344.8|8343.8|452
1649347200000|2022-04-07 16:00:00|8345.8|8344.9|8343.4|8342.5|8347.3|8346|8343.4|8342.2|371
1649347500000|2022-04-07 16:05:00|8343.8|8342.3|8342.2|8341.3|8344.1|8342.9|8342.1|8341|306
1649347800000|2022-04-07 16:10:00|8342.3|8341.4|8338.2|8337.3|8342.6|8341.5|8338.1|8336.8|424
1649348100000|2022-04-07 16:15:00|8338.5|8337|8336.3|8335.4|8339.2|8338|8336.1|8335.2|444
1649348400000|2022-04-07 16:20:00|8336.2|8335.3|8336.4|8334.9|8337.9|8337|8335.8|8334.7|467
1649348700000|2022-04-07 16:25:00|8336.3|8334.8|8337|8336.1|8337.8|8336.6|8335.6|8334.4|335
1649349000000|2022-04-07 16:30:00|8336.9|8336|8337.4|8335.9|8338.2|8337.1|8336.5|8335.3|320
1649349300000|2022-04-07 16:35:00|8337.3|8335.8|8335.8|8334.3|8337.4|8336.2|8334|8332.8|407
1649349600000|2022-04-07 16:40:00|8336|8334.5|8335.7|8334.2|8336.8|8335.6|8334.8|8333.5|445
1649349900000|2022-04-07 16:45:00|8335.8|8334.3|8335.7|8334.8|8336.9|8335.7|8334.5|8333.6|374
1649350200000|2022-04-07 16:50:00|8335.8|8334.9|8334|8333.1|8336.1|8334.9|8333.9|8333|316
1649350500000|2022-04-07 16:55:00|8334.1|8333.2|8332.8|8331.9|8334.3|8333.4|8332.7|8331.5|453
1649350800000|2022-04-07 17:00:00|8332.7|8331.8|8330.5|8329.6|8333.2|8332.1|8329.5|8328.5|524
1649351100000|2022-04-07 17:05:00|8330.4|8329.5|8333.1|8332.2|8333.1|8332.2|8330.2|8329.2|303
1649351400000|2022-04-07 17:10:00|8333|8332.1|8331.1|8330.2|8333.7|8332.6|8330.9|8329.7|331
1649351700000|2022-04-07 17:15:00|8331.2|8330.3|8331.3|8330.4|8332.8|8331.6|8331|8329.8|369
1649352000000|2022-04-07 17:20:00|8331.4|8330.5|8332.2|8331.3|8332.5|8331.4|8330.9|8330|328
1649352300000|2022-04-07 17:25:00|8332.3|8331.4|8330.4|8328.9|8332.7|8331.8|8329.8|8328.6|370
1649352600000|2022-04-07 17:30:00|8330.5|8329|8329.2|8327.7|8330.9|8329.7|8328.5|8327.4|358
1649352900000|2022-04-07 17:35:00|8329.1|8327.6|8328.4|8327.5|8329.4|8328.5|8328|8326.9|327
1649353200000|2022-04-07 17:40:00|8328.5|8327.6|8328.3|8327.4|8329.3|8328.1|8328|8326.7|218
1649353500000|2022-04-07 17:45:00|8328.2|8327.3|8328|8327.1|8329.4|8328.2|8327.9|8326.9|196
1649353800000|2022-04-07 17:50:00|8328.1|8327.2|8327.4|8326.5|8328.5|8327.6|8326.4|8325.2|247
1649354100000|2022-04-07 17:55:00|8327.5|8326.6|8329.4|8328.5|8329.5|8328.6|8326.4|8325.5|337
1649354400000|2022-04-07 18:00:00|8329.5|8328.6|8329.8|8328.9|8331.2|8329.9|8329|8327.8|318
1649354700000|2022-04-07 18:05:00|8329.9|8329|8330.8|8329.3|8330.9|8329.7|8329.6|8328.5|219
1649355000000|2022-04-07 18:10:00|8330.9|8329.4|8329.9|8329|8331.2|8330.1|8329.7|8328.4|255
1649355300000|2022-04-07 18:15:00|8330|8329.1|8329.4|8328.5|8330.5|8329.3|8328.9|8327.8|280
1649355600000|2022-04-07 18:20:00|8329.3|8328.4|8330.3|8329.4|8330.6|8329.5|8328.8|8327.9|169
1649355900000|2022-04-07 18:25:00|8330.2|8329.3|8328.1|8326.6|8330.3|8329.4|8326.5|8325.6|348
1649356200000|2022-04-07 18:30:00|8328.2|8326.7|8326.8|8325.9|8328.9|8327.8|8326.6|8325.4|264
1649356500000|2022-04-07 18:35:00|8326.9|8326|8327.1|8326.2|8328.1|8327.1|8326.9|8325.8|189
1649356800000|2022-04-07 18:40:00|8327|8326.1|8324.5|8323.6|8327.5|8326.4|8324.3|8323.4|280
1649357100000|2022-04-07 18:45:00|8324.4|8323.5|8324|8323.1|8325.3|8324.1|8323.5|8322.6|324
1649357400000|2022-04-07 18:50:00|8324.1|8323.2|8323.9|8323|8325|8324.1|8323.4|8322.4|351
1649357700000|2022-04-07 18:55:00|8323.8|8322.9|8322.7|8321.8|8324.3|8323.2|8321.7|8320.6|385
1649358000000|2022-04-07 19:00:00|8322.3|8321.4|8322.3|8320.8|8323.9|8322.6|8322|8320.8|514
1649358300000|2022-04-07 19:05:00|8322.4|8320.9|8321.2|8320.3|8323.5|8322.3|8320.9|8319.8|395
1649358600000|2022-04-07 19:10:00|8321.1|8320.2|8319.6|8318.7|8321.3|8320.4|8318.5|8317.6|313
1649358900000|2022-04-07 19:15:00|8319.7|8318.8|8320.2|8318.7|8321.1|8319.6|8318|8317.1|341
1649359200000|2022-04-07 19:20:00|8320.1|8318.6|8320.6|8319.7|8320.9|8319.7|8318.9|8317.6|425
1649359500000|2022-04-07 19:25:00|8319.9|8319|8320|8319.1|8320.2|8319.2|8317.6|8316.7|409
1649359800000|2022-04-07 19:30:00|8319.9|8319|8318|8317.1|8320.8|8319.5|8317.5|8316.3|270
1649360100000|2022-04-07 19:35:00|8318.2|8316.7|8319.5|8318|8320.2|8319|8318.1|8316.7|256
1649360400000|2022-04-07 19:40:00|8319.6|8318.1|8317.6|8316.7|8319.6|8318.4|8317.5|8316.3|222
1649360700000|2022-04-07 19:45:00|8317.7|8316.8|8318|8316.5|8318.5|8317.4|8317|8315.9|297
1649361000000|2022-04-07 19:50:00|8317.9|8317|8317.3|8316.4|8318.6|8317.7|8317.2|8316|265
1649361300000|2022-04-07 19:55:00|8317.4|8316.5|8316.2|8315.3|8317.7|8316.7|8315.8|8314.6|482
1649361600000|2022-04-07 20:00:00|8316.5|8315|8318.1|8316.6|8319.4|8318.1|8316.5|8315|526
1649361900000|2022-04-07 20:05:00|8318|8316.5|8317.9|8316.4|8318.2|8317|8317.3|8315.9|196
1649362200000|2022-04-07 20:10:00|8318|8316.5|8317.3|8315.8|8318|8316.6|8316.3|8315|188
1649362500000|2022-04-07 20:15:00|8317.1|8316.2|8317|8315.5|8317.5|8316.4|8316.3|8315|173
1649362800000|2022-04-07 20:20:00|8316.5|8315.6|8316.2|8314.7|8317.3|8316.1|8315.6|8314.6|160
1649363100000|2022-04-07 20:25:00|8316.3|8314.8|8319.3|8317.8|8319.3|8317.8|8315.7|8314.4|223
1649363400000|2022-04-07 20:30:00|8319.4|8317.9|8319.7|8318.2|8319.8|8318.7|8318.3|8316.8|220
1649363700000|2022-04-07 20:35:00|8319.8|8318.3|8320|8319.1|8321.1|8319.8|8319.3|8318|200
1649364000000|2022-04-07 20:40:00|8320.2|8319.3|8320.2|8318.7|8321.2|8319.9|8319.7|8318.5|212
1649364300000|2022-04-07 20:45:00|8320.5|8319|8321.4|8319.9|8322|8320.7|8320.1|8318.6|278
1649364600000|2022-04-07 20:50:00|8321.5|8320|8322.4|8320.9|8323.2|8321|8320.9|8318.6|369
1649364900000|2022-04-07 20:55:00|8322.5|8321|8324.6|8315.6|8325.5|8322.6|8322.2|8315.3|833
1649365200000|2022-04-07 21:00:00|8324.9|8314.5|8326|8315|8327.1|8318.5|8323.6|8314|58
1649365500000|2022-04-07 21:05:00|8325.5|8314.5|8326.2|8315.2|8326.9|8315.9|8325.4|8314.4|98
1649365800000|2022-04-07 21:10:00|8326|8315|8326.9|8315.9|8327.3|8316.3|8325.2|8314.2|203
1649366100000|2022-04-07 21:15:00|8326.8|8315.8|8324.6|8315|8327.8|8316.8|8324.5|8313.7|276
1649366400000|2022-04-07 21:20:00|8324.9|8314.8|8324.1|8313.1|8325.8|8315.9|8318.6|8308.5|672
1649366700000|2022-04-07 21:25:00|8324|8313|8324.8|8315.1|8326.8|8315.9|8323.2|8312.2|889
1649367000000|2022-04-07 21:30:00|8325.9|8314.9|8324.4|8319.2|8326.7|8319.2|8322.8|8313.6|310
1649367300000|2022-04-07 21:35:00|8324.3|8319.3|8325.6|8317.5|8326.9|8319.4|8323.2|8315|209
1649367600000|2022-04-07 21:40:00|8325.5|8317.9|8323.8|8316|8327.6|8320.5|8323|8313.7|242
1649367900000|2022-04-07 21:45:00|8324|8315|8323.3|8317.7|8326.3|8318.3|8323|8315|206
1649368200000|2022-04-07 21:50:00|8323.1|8317.5|8323.9|8316.6|8325.9|8318.4|8322.8|8314.7|173
1649368500000|2022-04-07 21:55:00|8323.8|8316.7|8325|8317.7|8327.1|8318.4|8323.3|8316.1|170
1649368800000|2022-04-07 22:00:00|8325.5|8317.4|8326.7|8317.7|8327.8|8320.5|8323.5|8313.7|496
1649369100000|2022-04-07 22:05:00|8326.6|8317.5|8324.1|8319.5|8327|8320.9|8323.4|8317|328
1649369400000|2022-04-07 22:10:00|8324.2|8319.4|8324.3|8321.5|8326.6|8322|8323.5|8317.7|514
1649369700000|2022-04-07 22:15:00|8324.4|8321.2|8322.7|8321.2|8324.5|8322.2|8322.6|8320.7|356
1649370000000|2022-04-07 22:20:00|8322.8|8321.3|8321.7|8320.2|8324|8322|8321|8319.5|203
1649370300000|2022-04-07 22:25:00|8321.8|8320.3|8322|8320.5|8322.5|8320.7|8321.5|8319.5|180
1649370600000|2022-04-07 22:30:00|8321.9|8320.4|8322.1|8320.6|8322.7|8321|8321.7|8320|147
1649370900000|2022-04-07 22:35:00|8322|8320.5|8321|8319.5|8322.3|8320.7|8320.6|8319|171
1649371200000|2022-04-07 22:40:00|8321.1|8319.6|8321.7|8319.6|8325.4|8320.1|8320.5|8316.5|347
1649371500000|2022-04-07 22:45:00|8321.6|8319.2|8322.7|8318.1|8323.5|8319.8|8320.3|8317.1|519
1649371800000|2022-04-07 22:50:00|8322.6|8318.3|8320.7|8319.2|8323.3|8320.5|8319.8|8317.7|299
1649372100000|2022-04-07 22:55:00|8320.8|8319.3|8320.4|8318.9|8321.7|8319.8|8320.1|8318.3|131
1649372400000|2022-04-07 23:00:00|8320.5|8319|8320.3|8318.8|8320.9|8319.4|8319.7|8318|165
1649372700000|2022-04-07 23:05:00|8320.5|8319|8318.8|8317.3|8320.9|8319.4|8318.4|8317|124
1649373000000|2022-04-07 23:10:00|8318.7|8317.2|8318.7|8317.2|8319|8317.5|8318.3|8316.8|150
1649373300000|2022-04-07 23:15:00|8318.6|8317.1|8318.4|8316.9|8319.1|8317.6|8318.4|8316.9|102
1649373600000|2022-04-07 23:20:00|8318.5|8317|8318.7|8317.2|8319.1|8317.6|8318.3|8316.8|207
1649373900000|2022-04-07 23:25:00|8318.6|8317.1|8318.1|8316.6|8319|8317.5|8318.1|8316.6|157
1649374200000|2022-04-07 23:30:00|8318.2|8316.7|8318.6|8317.1|8319.2|8317.7|8318.1|8316.6|96
1649374500000|2022-04-07 23:35:00|8318.8|8317.3|8318.2|8316.7|8319.1|8317.8|8318.1|8316.6|166
1649374800000|2022-04-07 23:40:00|8318.1|8316.6|8318|8316.5|8318.2|8316.8|8317.5|8316.3|101
1649375100000|2022-04-07 23:45:00|8317.9|8316.4|8316.4|8314.9|8319.1|8317.6|8316.3|8314.8|221
1649375400000|2022-04-07 23:50:00|8316.3|8314.8|8314|8312.5|8316.5|8315|8313.9|8312.4|377
1649375700000|2022-04-07 23:55:00|8313.6|8312.1|8314|8312.5|8314.1|8312.6|8312.3|8310.8|271
1649376000000|2022-04-08 00:00:00|8313.8|8312.3|8312|8310.5|8316.6|8315.1|8311|8309.5|513
1649376300000|2022-04-08 00:05:00|8311.9|8310.4|8312.4|8310.9|8313.7|8312.2|8311.2|8309.7|465
1649376600000|2022-04-08 00:10:00|8312.5|8311|8313.6|8312.1|8314.4|8313.1|8312.1|8310.7|331
1649376900000|2022-04-08 00:15:00|8313.7|8312.2|8313.4|8311.9|8314.2|8312.7|8312.9|8311.4|271
1649377200000|2022-04-08 00:20:00|8313.5|8312|8313.8|8312.3|8314.3|8313|8313.1|8311.6|301
1649377500000|2022-04-08 00:25:00|8313.9|8312.4|8314|8312.5|8314.9|8313.4|8313.1|8311.9|307
1649377800000|2022-04-08 00:30:00|8314.1|8312.6|8315.5|8314|8316.1|8314.6|8313.2|8311.7|621
1649378100000|2022-04-08 00:35:00|8315.6|8314.1|8314|8312.5|8316.2|8314.7|8313.7|8312.2|646
1649378400000|2022-04-08 00:40:00|8314.1|8312.6|8312.7|8311.2|8314.7|8313.2|8312.6|8311.2|324
1649378700000|2022-04-08 00:45:00|8312.6|8311.1|8312.5|8311|8313.1|8311.8|8311.5|8310|247
1649379000000|2022-04-08 00:50:00|8312.4|8310.9|8313.2|8311.7|8313.9|8312.4|8312|8310.5|311
1649379300000|2022-04-08 00:55:00|8312.8|8311.3|8311.5|8310|8314.2|8312.7|8310.9|8309.8|435
1649379600000|2022-04-08 01:00:00|8311.6|8310.1|8311.6|8310.1|8312.2|8311|8309.7|8308.5|324
1649379900000|2022-04-08 01:05:00|8311.7|8310.2|8313|8311.5|8313.4|8312|8311.5|8310|290
1649380200000|2022-04-08 01:10:00|8312.9|8311.4|8310.8|8309.3|8313.3|8311.8|8310.3|8308.8|284
1649380500000|2022-04-08 01:15:00|8310.9|8309.4|8312.9|8311.4|8313|8311.5|8310.7|8309.2|387
1649380800000|2022-04-08 01:20:00|8313|8311.5|8312.4|8310.9|8313.6|8312.2|8311.8|8310.5|261
1649381100000|2022-04-08 01:25:00|8312.5|8311|8311.6|8310.1|8312.6|8311.1|8310.2|8309|301
1649381400000|2022-04-08 01:30:00|8311.7|8310.2|8311.2|8309.7|8312|8310.5|8310.5|8309.2|309
1649381700000|2022-04-08 01:35:00|8311.3|8309.8|8311.5|8310|8312|8310.5|8310.8|8309.3|180
1649382000000|2022-04-08 01:40:00|8311.4|8309.9|8311.3|8309.8|8312|8310.5|8310.6|8309.3|226
1649382300000|2022-04-08 01:45:00|8311.2|8309.7|8312.7|8311.2|8313.5|8312.1|8311.2|8309.7|282
1649382600000|2022-04-08 01:50:00|8312.8|8311.3|8314.1|8312.6|8314.3|8312.8|8312.5|8311|311
1649382900000|2022-04-08 01:55:00|8314|8312.5|8312.9|8311.4|8314.1|8313|8312.5|8311.1|213
1649383200000|2022-04-08 02:00:00|8313|8311.5|8313.4|8311.9|8314|8312.7|8312.1|8311|285
1649383500000|2022-04-08 02:05:00|8313.5|8312|8314|8312.5|8314.3|8312.8|8313|8311.6|282
1649383800000|2022-04-08 02:10:00|8313.9|8312.4|8313.1|8311.6|8314.7|8313.3|8312.6|8311.1|287
1649384100000|2022-04-08 02:15:00|8313|8311.5|8313|8311.5|8313.8|8312.3|8312.5|8311.3|222
1649384400000|2022-04-08 02:20:00|8313.1|8311.6|8312.8|8311.3|8313.6|8312.3|8312.5|8311.2|248
1649384700000|2022-04-08 02:25:00|8312.7|8311.2|8312.5|8311|8313.3|8311.8|8312.2|8310.7|193
1649385000000|2022-04-08 02:30:00|8312.4|8310.9|8312.5|8311|8312.9|8311.4|8312.3|8310.8|113
1649385300000|2022-04-08 02:35:00|8312.6|8311.1|8312.1|8310.6|8312.9|8311.4|8311|8309.8|239
1649385600000|2022-04-08 02:40:00|8312|8310.5|8311|8309.5|8312.1|8310.8|8309.8|8308.5|286
1649385900000|2022-04-08 02:45:00|8311.1|8309.6|8311.6|8310.1|8312|8310.6|8311|8309.5|202
1649386200000|2022-04-08 02:50:00|8311.5|8310|8310|8308.5|8311.5|8310|8308.3|8306.8|219
1649386500000|2022-04-08 02:55:00|8309.9|8308.4|8309.9|8308.4|8310.3|8308.8|8308.8|8307.4|253
1649386800000|2022-04-08 03:00:00|8309.8|8308.3|8310|8308.5|8310.3|8308.8|8308.9|8307.6|165
1649387100000|2022-04-08 03:05:00|8309.9|8308.4|8310.8|8309.3|8311|8309.7|8309.9|8308.4|177
1649387400000|2022-04-08 03:10:00|8310.7|8309.2|8311.4|8309.9|8311.5|8310.3|8310|8308.7|179
1649387700000|2022-04-08 03:15:00|8311.3|8309.8|8310.3|8308.8|8311.3|8309.8|8309.8|8308.6|172
1649388000000|2022-04-08 03:20:00|8309.7|8309.2|8310.3|8308.8|8310.8|8309.4|8309.7|8308.6|157
1649388300000|2022-04-08 03:25:00|8310.2|8308.7|8310.4|8308.9|8310.6|8309.4|8310|8308.7|75
1649388600000|2022-04-08 03:30:00|8310.3|8308.8|8310.8|8309.3|8311.2|8309.9|8310.2|8308.7|118
1649388900000|2022-04-08 03:35:00|8310.7|8309.2|8310.9|8309.4|8311.2|8310.1|8310.4|8309|131
1649389200000|2022-04-08 03:40:00|8311|8309.5|8311.8|8310.3|8311.9|8310.4|8310.7|8309.3|186
1649389500000|2022-04-08 03:45:00|8311.9|8310.4|8312.2|8310.7|8312.2|8310.7|8311.4|8310|133
1649389800000|2022-04-08 03:50:00|8312.3|8310.8|8312.4|8310.9|8312.7|8311.2|8311.5|8310|143
1649390100000|2022-04-08 03:55:00|8312.3|8310.8|8313.2|8311.7|8313.6|8312.1|8312.3|8310.8|168
1649390400000|2022-04-08 04:00:00|8313.1|8311.6|8312.3|8310.8|8313.5|8312.3|8312.1|8310.6|177
1649390700000|2022-04-08 04:05:00|8312.4|8310.9|8312|8310.5|8312.9|8311.6|8311.8|8310.3|153
1649391000000|2022-04-08 04:10:00|8311.9|8310.4|8311.5|8310|8312.1|8310.6|8311.2|8309.7|157
1649391300000|2022-04-08 04:15:00|8311.6|8310.1|8311.5|8310|8311.8|8310.4|8310.8|8309.5|186
1649391600000|2022-04-08 04:20:00|8311.6|8310.1|8312|8310.5|8312.5|8311.1|8311.4|8309.9|213
1649391900000|2022-04-08 04:25:00|8311.9|8310.4|8313|8311.5|8313.2|8312|8311.9|8310.4|170
1649392200000|2022-04-08 04:30:00|8312.9|8311.4|8313.3|8311.8|8313.5|8312.1|8312.6|8311.1|193
1649392500000|2022-04-08 04:35:00|8313.2|8311.7|8312.5|8311|8313.2|8311.7|8312.3|8311|133
1649392800000|2022-04-08 04:40:00|8312.6|8311.1|8312.1|8310.6|8312.6|8311.4|8311.8|8310.3|131
1649393100000|2022-04-08 04:45:00|8312|8310.5|8312|8310.5|8312.2|8310.7|8311.8|8310.3|95
1649393400000|2022-04-08 04:50:00|8311.9|8310.4|8312.4|8310.9|8312.7|8311.2|8311.8|8310.4|101
1649393700000|2022-04-08 04:55:00|8312.5|8311|8311.6|8310.7|8313|8311.7|8311.4|8310.1|236
1649394000000|2022-04-08 05:00:00|8311.7|8310.8|8312.3|8310.8|8312.5|8311.3|8311.6|8310.3|135
1649394300000|2022-04-08 05:05:00|8312.4|8310.9|8311.5|8310|8312.9|8311.5|8311.4|8309.9|209
1649394600000|2022-04-08 05:10:00|8311.6|8310.1|8311.2|8309.7|8312.1|8310.6|8310.9|8309.5|251
1649394900000|2022-04-08 05:15:00|8311.3|8309.8|8310.4|8308.9|8311.7|8310.4|8310|8308.8|228
1649395200000|2022-04-08 05:20:00|8310.3|8308.8|8312.2|8310.7|8312.3|8310.8|8309.8|8308.4|274
1649395500000|2022-04-08 05:25:00|8312.3|8310.8|8311.1|8309.6|8312.4|8310.9|8310.5|8309.2|198
1649395800000|2022-04-08 05:30:00|8311|8309.5|8311.2|8309.7|8311.4|8309.9|8310.5|8309|242
1649396100000|2022-04-08 05:35:00|8311.1|8309.6|8312|8310.5|8312.2|8310.8|8310.7|8309.3|222
1649396400000|2022-04-08 05:40:00|8311.9|8310.4|8311.4|8309.9|8311.9|8310.6|8310.8|8309.3|233
1649396700000|2022-04-08 05:45:00|8311.3|8309.8|8311.6|8310.1|8312.1|8311|8310.8|8309.4|270
1649397000000|2022-04-08 05:50:00|8311.5|8310|8312.6|8311.1|8313|8311.7|8311|8309.6|413
1649397300000|2022-04-08 05:55:00|8312.5|8311|8314.9|8313.4|8315.1|8313.6|8312|8310.5|364
1649397600000|2022-04-08 06:00:00|8314.7|8313.2|8317.6|8316.1|8317.7|8316.3|8314.1|8312.6|503
1649397900000|2022-04-08 06:05:00|8317.7|8316.2|8318.7|8317.8|8319.3|8318.2|8316.5|8315|392
1649398200000|2022-04-08 06:10:00|8318.6|8317.7|8321.1|8319.6|8322.1|8320.9|8318.6|8317.7|386
1649398500000|2022-04-08 06:15:00|8321.2|8319.7|8319.6|8318.1|8321.6|8320.4|8318.4|8316.9|314
1649398800000|2022-04-08 06:20:00|8319.7|8318.2|8320.8|8319.3|8321.5|8320.2|8319.4|8318|314
1649399100000|2022-04-08 06:25:00|8320.7|8319.2|8318.2|8316.7|8321.5|8320.3|8317.8|8316.6|349
1649399400000|2022-04-08 06:30:00|8318.3|8316.8|8318.3|8317.4|8319.8|8318.6|8318.1|8316.8|343
1649399700000|2022-04-08 06:35:00|8318.4|8317.5|8318.7|8317.8|8319.6|8318.4|8318.1|8316.8|301
1649400000000|2022-04-08 06:40:00|8318.6|8317.7|8323.6|8322.1|8323.9|8322.6|8317.9|8316.7|419
1649400300000|2022-04-08 06:45:00|8323.7|8322.2|8326.8|8325.3|8328.2|8326.9|8323.5|8322|478
1649400600000|2022-04-08 06:50:00|8326.7|8325.2|8326.4|8325.5|8327.4|8326.2|8324.9|8323.4|431
1649400900000|2022-04-08 06:55:00|8326.5|8325.6|8329.1|8327.6|8329.1|8327.9|8323.8|8322.5|457
1649401200000|2022-04-08 07:00:00|8329|8327.5|8325.6|8324.1|8330.8|8329.8|8324.7|8323.4|714
1649401500000|2022-04-08 07:05:00|8325.8|8324.3|8327.4|8326.5|8327.9|8326.7|8325.1|8323.7|607
1649401800000|2022-04-08 07:10:00|8327.9|8326.4|8331|8329.5|8332.8|8331.5|8326.8|8325.5|657
1649402100000|2022-04-08 07:15:00|8330.9|8329.4|8329.8|8328.3|8332.4|8330.9|8327.7|8326.2|747
1649402400000|2022-04-08 07:20:00|8329.7|8328.2|8328.4|8326.9|8335.3|8333.8|8328.1|8326.6|681
1649402700000|2022-04-08 07:25:00|8328.5|8327|8328.8|8327.3|8330.8|8329.4|8328.2|8326.7|666
1649403000000|2022-04-08 07:30:00|8328.9|8327.4|8328.6|8327.1|8329.9|8328.7|8326.9|8325.7|543
1649403300000|2022-04-08 07:35:00|8328.7|8327.2|8329|8327.5|8330.5|8329.2|8326.5|8325.6|463
1649403600000|2022-04-08 07:40:00|8329.1|8327.6|8329.3|8327.8|8330.3|8329|8327.9|8326.5|385
1649403900000|2022-04-08 07:45:00|8329.4|8327.9|8329.2|8327.7|8330.2|8329|8328.3|8327.2|484
1649404200000|2022-04-08 07:50:00|8329.3|8327.8|8329.9|8328.4|8330.4|8329.3|8328.5|8327.3|390
1649404500000|2022-04-08 07:55:00|8330|8328.5|8333.8|8332.3|8334.1|8332.6|8329.9|8328.4|505
1649404800000|2022-04-08 08:00:00|8333.5|8332|8335.7|8334.2|8336.3|8334.8|8331.2|8330|639
1649405100000|2022-04-08 08:05:00|8335.8|8334.3|8334.8|8333.3|8337|8335.7|8333.2|8331.7|609
1649405400000|2022-04-08 08:10:00|8334.5|8333.6|8332.6|8331.7|8336.1|8334.7|8332.3|8331|484
1649405700000|2022-04-08 08:15:00|8332.7|8331.8|8331.2|8329.7|8333.5|8332.3|8330.9|8329.4|479
1649406000000|2022-04-08 08:20:00|8331.6|8330.1|8333.8|8332.3|8335.5|8334.3|8331.3|8329.8|365
1649406300000|2022-04-08 08:25:00|8333.9|8332.4|8328.9|8327.4|8334.9|8333.8|8328.3|8327.2|483
1649406600000|2022-04-08 08:30:00|8329|8327.5|8328.7|8327.2|8329.9|8328.4|8326.3|8324.9|473
1649406900000|2022-04-08 08:35:00|8328.8|8327.3|8328.8|8327.3|8329.6|8328.3|8327.3|8326.2|446
1649407200000|2022-04-08 08:40:00|8328.7|8327.2|8330.1|8329.2|8330.9|8329.6|8328.4|8327.2|436
1649407500000|2022-04-08 08:45:00|8330.4|8328.9|8332.2|8330.7|8332.9|8331.7|8329.9|8328.7|366
1649407800000|2022-04-08 08:50:00|8332.3|8330.8|8330.9|8329.4|8332.5|8331.3|8329.4|8328.2|383
1649408100000|2022-04-08 08:55:00|8330.8|8329.3|8331.8|8330.3|8333.1|8331.7|8328.2|8327|524
1649408400000|2022-04-08 09:00:00|8331.9|8330.4|8338.5|8337|8339|8337.8|8330.9|8329.4|531
1649408700000|2022-04-08 09:05:00|8338.6|8337.1|8339.4|8337.9|8340.1|8339.1|8337.8|8336.5|465
1649409000000|2022-04-08 09:10:00|8339.5|8338|8337.5|8336|8339.5|8338.3|8336.9|8335.7|395
1649409300000|2022-04-08 09:15:00|8337.7|8336.2|8340.6|8339.1|8341|8339.8|8337.5|8336|459
1649409600000|2022-04-08 09:20:00|8340.5|8339.7|8335.7|8334.2|8340.9|8339.9|8334.3|8333.1|563
1649409900000|2022-04-08 09:25:00|8335.8|8334.3|8337.7|8336.2|8339.7|8338.6|8335.6|8334.2|500
1649410200000|2022-04-08 09:30:00|8337.5|8336.6|8332.6|8331.1|8338.7|8337.4|8331.2|8330|418
1649410500000|2022-04-08 09:35:00|8332.7|8331.2|8332.8|8331.9|8336.2|8335.2|8332.5|8331.1|431
1649410800000|2022-04-08 09:40:00|8332.9|8332|8332.3|8330.8|8333.8|8332.4|8331.2|8329.9|344
1649411100000|2022-04-08 09:45:00|8332.5|8331|8333.9|8332.4|8334.8|8333.3|8331.3|8330.2|345
1649411400000|2022-04-08 09:50:00|8333.8|8332.3|8334.4|8333.5|8335.6|8334.1|8333.3|8331.9|287
1649411700000|2022-04-08 09:55:00|8334.3|8333.4|8334.3|8332.8|8336.5|8335.3|8332.7|8331.5|424
1649412000000|2022-04-08 10:00:00|8334.2|8332.7|8332|8330.5|8335.5|8334.3|8330.2|8328.9|407
1649412300000|2022-04-08 10:05:00|8332.1|8330.6|8331.3|8329.8|8333.8|8332.4|8330.6|8329.4|400
1649412600000|2022-04-08 10:10:00|8331.2|8330.3|8331.4|8329.9|8332.4|8331.2|8329.1|8327.9|461
1649412900000|2022-04-08 10:15:00|8331.1|8329.6|8336.3|8334.8|8337.5|8336.1|8331|8329.6|738
1649413200000|2022-04-08 10:20:00|8336.2|8335.3|8341.3|8340.4|8343|8341.8|8336.1|8334.9|593
1649413500000|2022-04-08 10:25:00|8341.2|8340.3|8340.6|8339.1|8341.9|8340.9|8339.1|8337.9|416
1649413800000|2022-04-08 10:30:00|8340.8|8339.3|8341|8339.5|8341.4|8340.2|8338.5|8337.3|428
1649414100000|2022-04-08 10:35:00|8340.9|8339.4|8342|8340.5|8342.2|8340.8|8338.5|8337.4|415
1649414400000|2022-04-08 10:40:00|8342.1|8340.6|8344.8|8343.3|8345.6|8344.3|8339.7|8338.6|443
1649414700000|2022-04-08 10:45:00|8344.7|8343.2|8345|8344.1|8345.7|8344.5|8342.8|8341.8|364
1649415000000|2022-04-08 10:50:00|8345.1|8344.2|8347|8345.5|8348|8346.7|8344.5|8343.3|440
1649415300000|2022-04-08 10:55:00|8346.9|8345.4|8347.4|8345.9|8349|8347.8|8344.6|8343.5|558
1649415600000|2022-04-08 11:00:00|8347.3|8345.8|8345.5|8344|8348.2|8347|8343.5|8342.3|600
1649415900000|2022-04-08 11:05:00|8345.4|8343.9|8343.7|8342.2|8345.5|8344.3|8342.3|8341.1|437
1649416200000|2022-04-08 11:10:00|8343.3|8342.4|8341.7|8340.8|8344.2|8342.9|8341.4|8340.2|386
1649416500000|2022-04-08 11:15:00|8341.6|8340.7|8341.4|8339.9|8342|8341|8339.9|8338.7|412
1649416800000|2022-04-08 11:20:00|8341.2|8340.3|8339.7|8338.8|8341.2|8340.3|8338.6|8337.6|413
1649417100000|2022-04-08 11:25:00|8339.8|8338.9|8338.7|8337.8|8341.3|8340.2|8338.3|8337.2|467
1649417400000|2022-04-08 11:30:00|8338.6|8337.7|8339.4|8337.9|8340.3|8339|8337.6|8336.5|421
1649417700000|2022-04-08 11:35:00|8339.3|8337.8|8337.5|8336|8339.8|8338.5|8336.6|8335.4|447
1649418000000|2022-04-08 11:40:00|8337.4|8335.9|8339.4|8338.5|8340.1|8338.9|8336.2|8335.2|386
1649418300000|2022-04-08 11:45:00|8339.3|8338.4|8340.6|8339.1|8340.7|8339.7|8338.1|8336.9|314
1649418600000|2022-04-08 11:50:00|8340|8338.8|8339.7|8338.8|8340.8|8339.9|8338.4|8337.3|474
1649418900000|2022-04-08 11:55:00|8339.8|8338.9|8337.3|8335.8|8340.7|8339.5|8336.7|8335.5|609
1649419200000|2022-04-08 12:00:00|8336.9|8336|8335.8|8334.3|8338.8|8337.6|8334.7|8333.4|590
1649419500000|2022-04-08 12:05:00|8335.9|8334.4|8333.5|8332|8335.9|8334.5|8332.1|8330.7|405
1649419800000|2022-04-08 12:10:00|8333.4|8331.9|8335.6|8334.7|8336.8|8335.7|8333|8331.9|428
1649420100000|2022-04-08 12:15:00|8335.7|8334.8|8338.4|8337.5|8339.1|8337.9|8335.1|8334|444
1649420400000|2022-04-08 12:20:00|8338.3|8337.4|8340.1|8338.6|8340.8|8339.6|8337.7|8336.5|338
1649420700000|2022-04-08 12:25:00|8340.2|8338.7|8340.3|8339.4|8341|8339.7|8338.7|8337.4|326
1649421000000|2022-04-08 12:30:00|8340.4|8339.5|8344.7|8343.2|8344.7|8343.5|8340.3|8339.1|468
1649421300000|2022-04-08 12:35:00|8344.8|8343.3|8344.1|8342.6|8345.8|8344.5|8343.4|8342.3|460
1649421600000|2022-04-08 12:40:00|8344.2|8342.7|8345.8|8344.3|8346.2|8345|8343.6|8342.5|410
1649421900000|2022-04-08 12:45:00|8345.7|8344.2|8346|8345.1|8347.4|8346.2|8345.2|8344.1|543
1649422200000|2022-04-08 12:50:00|8346.5|8345|8348|8346.5|8348.2|8347.1|8345.2|8344|417
1649422500000|2022-04-08 12:55:00|8347.9|8347|8334.6|8333.1|8348.1|8347|8332.8|8331.4|996
1649422800000|2022-04-08 13:00:00|8334.3|8333.4|8335.9|8335|8338.3|8337.4|8332.8|8331.6|768
1649423100000|2022-04-08 13:05:00|8335.7|8334.8|8336|8334.5|8338.1|8337|8335.4|8334.2|529
1649423400000|2022-04-08 13:10:00|8336.1|8334.6|8341.4|8339.9|8341.6|8340.4|8336.1|8334.6|510
1649423700000|2022-04-08 13:15:00|8340.8|8339.6|8334.4|8333.5|8341.6|8340.3|8334.4|8333.3|616
1649424000000|2022-04-08 13:20:00|8334.1|8333.2|8335.6|8334.1|8338.1|8336.7|8334.1|8333|664
1649424300000|2022-04-08 13:25:00|8336|8334.5|8338.2|8337.3|8339|8337.6|8335.1|8333.6|756
1649424600000|2022-04-08 13:30:00|8338.3|8337.4|8339.6|8338.1|8342.9|8341.6|8337.3|8336.1|800
1649424900000|2022-04-08 13:35:00|8339.5|8338|8341.6|8340.1|8342.8|8341.7|8339.1|8338|710
1649425200000|2022-04-08 13:40:00|8341.7|8340.2|8343.1|8342.2|8345|8343.5|8340.9|8339.7|733
1649425500000|2022-04-08 13:45:00|8343|8342.1|8347.2|8345.7|8348.9|8348|8342.8|8341.9|736
1649425800000|2022-04-08 13:50:00|8347.1|8345.6|8348.2|8346.7|8350.1|8349|8347|8345.6|638
1649426100000|2022-04-08 13:55:00|8348.1|8347.2|8349.3|8347.8|8349.6|8348.4|8345.8|8344.7|689
1649426400000|2022-04-08 14:00:00|8349.1|8348.2|8346.1|8345.2|8350.4|8349.2|8345.5|8344.4|696
1649426700000|2022-04-08 14:05:00|8345.6|8344.7|8345.3|8343.8|8346.9|8345.7|8344.6|8343.5|531
1649427000000|2022-04-08 14:10:00|8344.9|8344|8344.2|8343.3|8346.2|8345|8343.1|8341.9|537
1649427300000|2022-04-08 14:15:00|8344.1|8343.2|8343.6|8342.1|8344.4|8343.3|8342|8340.7|484
1649427600000|2022-04-08 14:20:00|8343.1|8342.2|8345|8343.5|8345.2|8344|8341.7|8340.4|524
1649427900000|2022-04-08 14:25:00|8345.1|8343.6|8344.9|8344|8347.4|8346.2|8343.4|8342.2|580
1649428200000|2022-04-08 14:30:00|8345|8344.1|8347.2|8345.7|8347.2|8346.2|8343.9|8342.7|475
1649428500000|2022-04-08 14:35:00|8347.3|8345.8|8350.7|8349.2|8351.4|8350.1|8346.7|8345.7|513
1649428800000|2022-04-08 14:40:00|8350.6|8349.1|8348.6|8347.1|8350.7|8349.5|8347|8345.7|428
1649429100000|2022-04-08 14:45:00|8348.5|8347.6|8353.8|8352.3|8354|8352.8|8348.5|8347.6|511
1649429400000|2022-04-08 14:50:00|8353.7|8352.2|8360.1|8359.2|8361.6|8360.5|8353.4|8352.1|674
1649429700000|2022-04-08 14:55:00|8360|8359.1|8360.1|8358.6|8375.5|8364.5|8351.7|8340.7|1164
1649430000000|2022-04-08 15:00:00|8359.9|8358.4|8358.3|8357.4|8361.7|8360.6|8358|8356.8|846
1649430300000|2022-04-08 15:05:00|8358.6|8357.1|8358.3|8357.4|8360.8|8359.5|8356.9|8355.6|726
1649430600000|2022-04-08 15:10:00|8358.2|8357.3|8355.4|8354.5|8358.7|8357.5|8354.8|8353.7|450
1649430900000|2022-04-08 15:15:00|8355.3|8354.4|8352.2|8351.3|8355.9|8354.8|8351.9|8350.6|476
1649431200000|2022-04-08 15:20:00|8352.3|8351.4|8352.7|8351.2|8353.6|8352.5|8351.7|8350.5|488
1649431500000|2022-04-08 15:25:00|8352.4|8351.5|8352.7|8351.8|8354.5|8353.6|8351.9|8350.8|473
1649431800000|2022-04-08 15:30:00|8352.8|8351.9|8355.2|8353.7|8355.5|8354.2|8350.9|8349.9|551
1649432100000|2022-04-08 15:35:00|8355.3|8353.8|8352.5|8351.6|8355.4|8354.4|8351.8|8350.7|398
1649432400000|2022-04-08 15:40:00|8352.6|8351.7|8351.7|8350.8|8353.1|8352|8350.6|8349.5|397
1649432700000|2022-04-08 15:45:00|8351.8|8350.9|8349.4|8348.5|8351.9|8350.9|8349|8347.9|412
1649433000000|2022-04-08 15:50:00|8349.3|8348.4|8345.6|8344.1|8350|8348.9|8345.5|8344.1|320
1649433300000|2022-04-08 15:55:00|8345.2|8344.3|8345.4|8343.9|8347.2|8346.3|8344.1|8342.9|347
1649433600000|2022-04-08 16:00:00|8345|8344.1|8346.1|8345.2|8347.4|8346.4|8344.7|8343.4|343
1649433900000|2022-04-08 16:05:00|8346|8345.1|8344.9|8344|8346.8|8345.7|8342.5|8341.6|376
1649434200000|2022-04-08 16:10:00|8344.8|8343.9|8346.6|8345.7|8347.7|8346.8|8344.4|8343.2|306
1649434500000|2022-04-08 16:15:00|8346.5|8345.6|8346.1|8345.2|8347.5|8346.1|8345.8|8344.7|316
1649434800000|2022-04-08 16:20:00|8346.7|8345.8|8345.2|8344.3|8346.9|8346|8345.1|8344.1|272
1649435100000|2022-04-08 16:25:00|8345.3|8344.4|8343.6|8342.7|8345.3|8344.4|8343.6|8342.5|295
1649435400000|2022-04-08 16:30:00|8343.7|8342.8|8340.8|8339.9|8344|8342.8|8340.5|8339.6|338
1649435700000|2022-04-08 16:35:00|8340.9|8340|8344.3|8343.4|8345.1|8343.9|8340.7|8339.4|299
1649436000000|2022-04-08 16:40:00|8344.4|8343.5|8343.2|8341.7|8344.6|8343.7|8343|8341.6|272
1649436300000|2022-04-08 16:45:00|8343.3|8341.8|8342.6|8341.7|8344.1|8342.9|8342|8340.9|225
1649436600000|2022-04-08 16:50:00|8342.9|8342|8344.3|8343.4|8344.9|8343.8|8342.6|8341.4|253
1649436900000|2022-04-08 16:55:00|8344.2|8343.3|8343.5|8342.6|8345.6|8344.4|8343.4|8342.2|232
1649437200000|2022-04-08 17:00:00|8343.4|8342.5|8345.1|8343.6|8345.1|8344|8342.9|8341.8|321
1649437500000|2022-04-08 17:05:00|8345.2|8343.7|8345.2|8343.7|8345.4|8344.2|8343.3|8342.2|217
1649437800000|2022-04-08 17:10:00|8344.8|8343.9|8344.2|8342.7|8345.5|8344.2|8343.4|8342.1|284
1649438100000|2022-04-08 17:15:00|8344.3|8342.8|8343.7|8342.8|8344.5|8343.3|8342.7|8341.5|367
1649438400000|2022-04-08 17:20:00|8343.8|8342.9|8346.2|8344.7|8346.4|8345.3|8343.8|8342.9|236
1649438700000|2022-04-08 17:25:00|8346.3|8344.8|8345.8|8344.9|8347.4|8346.4|8345.7|8344.5|288
1649439000000|2022-04-08 17:30:00|8345.9|8345|8344|8343.1|8348.1|8347.1|8343.9|8343|282
1649439300000|2022-04-08 17:35:00|8343.9|8343|8343.7|8342.8|8345|8343.7|8343.5|8342.4|261
1649439600000|2022-04-08 17:40:00|8343.8|8342.9|8343.3|8342.4|8344.4|8343.2|8343.1|8341.9|280
1649439900000|2022-04-08 17:45:00|8343.6|8342.7|8344|8343.1|8345.4|8344.2|8343.3|8342.1|263
1649440200000|2022-04-08 17:50:00|8344.2|8343.3|8346.6|8345.7|8347.4|8346.2|8344.1|8342.9|332
1649440500000|2022-04-08 17:55:00|8346.5|8345.6|8345.6|8344.7|8346.9|8345.9|8345.2|8344.1|237
1649440800000|2022-04-08 18:00:00|8346|8345.1|8345.4|8344.5|8346.9|8345.8|8345.1|8343.9|300
1649441100000|2022-04-08 18:05:00|8345.3|8344.4|8345.3|8344.4|8346|8344.8|8344.3|8343.4|242
1649441400000|2022-04-08 18:10:00|8345.2|8344.3|8345.6|8344.1|8345.8|8344.7|8344.8|8343.4|212
1649441700000|2022-04-08 18:15:00|8345.5|8344|8345.5|8344.6|8346|8345|8345.1|8343.9|189
1649442000000|2022-04-08 18:20:00|8345.6|8344.7|8344.9|8344|8346.4|8345.3|8344.8|8343.6|220
1649442300000|2022-04-08 18:25:00|8345|8344.1|8347|8346.1|8347.3|8346.1|8344.3|8343.1|268
1649442600000|2022-04-08 18:30:00|8346.9|8346|8347.6|8346.1|8348|8346.9|8345.9|8344.7|218
1649442900000|2022-04-08 18:35:00|8347.3|8346.4|8346.3|8345.4|8347.9|8346.7|8346.3|8345.3|234
1649443200000|2022-04-08 18:40:00|8346.6|8345.1|8347.2|8345.7|8347.7|8346.5|8346.6|8345.1|195
1649443500000|2022-04-08 18:45:00|8347.3|8345.8|8347.2|8346.3|8347.7|8346.5|8346.2|8345.3|140
1649443800000|2022-04-08 18:50:00|8347.3|8346.4|8346.7|8345.8|8347.6|8346.4|8345.9|8344.7|326
1649444100000|2022-04-08 18:55:00|8347|8345.5|8348.2|8347.3|8349.7|8348.7|8346.4|8345.2|427
1649444400000|2022-04-08 19:00:00|8348.1|8347.2|8346.3|8344.8|8349|8347.8|8346|8344.5|328
1649444700000|2022-04-08 19:05:00|8346.2|8344.7|8347|8345.5|8347.3|8345.8|8345|8343.6|213
1649445000000|2022-04-08 19:10:00|8347.1|8345.6|8345.7|8344.2|8347.2|8345.7|8345.2|8343.7|181
1649445300000|2022-04-08 19:15:00|8345.8|8344.3|8346.2|8344.7|8346.3|8345|8344.8|8343.3|178
1649445600000|2022-04-08 19:20:00|8346.1|8344.6|8344.7|8343.2|8346.1|8344.9|8344.5|8343.1|234
1649445900000|2022-04-08 19:25:00|8344.8|8343.3|8344.9|8343.4|8344.9|8343.6|8344|8342.8|141
1649446200000|2022-04-08 19:30:00|8344.7|8343.2|8344.5|8343|8344.8|8343.6|8343.6|8342.1|203
1649446500000|2022-04-08 19:35:00|8344.6|8343.1|8344.6|8343.7|8345.2|8343.9|8344.1|8342.6|204
1649446800000|2022-04-08 19:40:00|8344.9|8343.4|8344.1|8342.6|8344.9|8343.4|8343.5|8342.2|115
1649447100000|2022-04-08 19:45:00|8344.2|8342.7|8345.1|8343.6|8345.2|8344.1|8343.5|8342.2|142
1649447400000|2022-04-08 19:50:00|8345.2|8343.7|8345.3|8344.4|8346.5|8345.3|8344.8|8343.5|188
1649447700000|2022-04-08 19:55:00|8345.4|8344.5|8346.8|8345.3|8346.9|8345.4|8344.7|8343.4|173
1649448000000|2022-04-08 20:00:00|8346.7|8345.2|8346.5|8345|8346.7|8345.2|8343.9|8342.4|257
1649448300000|2022-04-08 20:05:00|8346.6|8345.1|8343.9|8342.4|8346.6|8345.1|8343.8|8342.3|168
1649448600000|2022-04-08 20:10:00|8343.7|8342.2|8344.1|8342.6|8346|8344.5|8343.4|8342.2|175
1649448900000|2022-04-08 20:15:00|8344.2|8342.7|8343|8341.5|8344.4|8342.9|8341.9|8340.4|143
1649449200000|2022-04-08 20:20:00|8343.1|8341.6|8343.8|8342.3|8344.5|8343|8343|8341.5|122
1649449500000|2022-04-08 20:25:00|8343.7|8342.2|8343.7|8342.2|8344|8342.5|8342.5|8341|110
1649449800000|2022-04-08 20:30:00|8343.6|8342.1|8343.2|8341.7|8343.8|8342.3|8342.8|8341.3|141
1649450100000|2022-04-08 20:35:00|8343.1|8341.6|8344.5|8343|8345.1|8343.6|8343|8341.5|209
1649450400000|2022-04-08 20:40:00|8344.6|8343.1|8344.3|8342.8|8345.1|8343.6|8343.6|8342.1|229
1649450700000|2022-04-08 20:45:00|8344.5|8343|8344.4|8342.9|8344.9|8343.4|8343.4|8341.9|394
1649451000000|2022-04-08 20:50:00|8344.3|8342.8|8344.2|8342.7|8346.1|8344.6|8344|8342.5|129
1649451300000|2022-04-08 20:55:00|8344|8342.5|8344.1|8342.6|8350|8343.5|8343.5|8337.4|236
1649620800000|2022-04-10 20:00:00|8393.2|8372.9|8386.6|8365.6|8395.3|8377.2|8386.6|8365.6|374
1649621100000|2022-04-10 20:05:00|8392.8|8372.6|8386|8365|8393.8|8377.2|8383|8362|326
1649621400000|2022-04-10 20:10:00|8385.9|8364.9|8387.6|8367.2|8391.9|8371.5|8384.2|8363.2|58
1649621700000|2022-04-10 20:15:00|8387.7|8370.5|8387.6|8366.7|8391.3|8372.2|8383.8|8362.8|32
1649622000000|2022-04-10 20:20:00|8383.8|8362.8|8385.4|8364.4|8390.9|8372.2|8383.8|8362.8|25
1649622300000|2022-04-10 20:25:00|8392.4|8371.4|8389|8368|8393.8|8372.8|8385.1|8364.1|32
1649622600000|2022-04-10 20:30:00|8393.8|8372.8|8385.6|8370.9|8393.8|8372.8|8384.6|8364|23
1649622900000|2022-04-10 20:35:00|8387|8366.7|8387.3|8367|8390.4|8370.4|8383.3|8362.3|34
1649623200000|2022-04-10 20:40:00|8392|8371|8385.6|8369.3|8392|8372.1|8384.1|8363.1|41
1649623500000|2022-04-10 20:45:00|8386.2|8366|8386.3|8365.3|8388|8370.2|8383|8362|33
1649623800000|2022-04-10 20:50:00|8385.2|8364.9|8384.8|8363.8|8386.3|8365.3|8383.9|8362.9|17
1649624100000|2022-04-10 20:55:00|8384.9|8363.9|8384.2|8363.2|8389.6|8368.6|8383.6|8362.6|24
1649624400000|2022-04-10 21:00:00|8390|8369|8376.3|8356|8396|8375|8372.2|8351.2|210
1649624700000|2022-04-10 21:05:00|8376.2|8355.9|8382.1|8361.1|8385.4|8364.4|8374.1|8353.1|332
1649625000000|2022-04-10 21:10:00|8381.6|8360.9|8384|8364.4|8386.2|8366.3|8375.9|8356.5|421
1649625300000|2022-04-10 21:15:00|8384.1|8364.1|8377.7|8366.7|8386.4|8371.3|8373.7|8356.9|418
1649625600000|2022-04-10 21:20:00|8379.6|8368.6|8375.1|8368.5|8388.4|8377.4|8373.8|8362.8|249
1649625900000|2022-04-10 21:25:00|8375|8367.6|8376.6|8365.6|8379.4|8368.5|8374.9|8365.1|186
1649626200000|2022-04-10 21:30:00|8376.5|8365.5|8375.7|8364.7|8377.5|8366.5|8374.2|8363.2|299
1649626500000|2022-04-10 21:35:00|8376|8365|8374.7|8366.3|8376.7|8367.3|8373|8362.7|236
1649626800000|2022-04-10 21:40:00|8374.4|8365.8|8375|8365.3|8377.3|8367.8|8372.9|8363.9|248
1649627100000|2022-04-10 21:45:00|8374.5|8364.4|8373.8|8364.1|8377|8367.1|8373.2|8362.9|271
1649627400000|2022-04-10 21:50:00|8373.7|8363.9|8378|8367.5|8380.3|8369.3|8373.6|8363.1|281
1649627700000|2022-04-10 21:55:00|8377.9|8367.8|8378|8367|8378.5|8368.8|8374.6|8363.6|359
1649628000000|2022-04-10 22:00:00|8377|8366|8372.2|8366|8379.5|8370|8370.9|8362.3|1356
1649628300000|2022-04-10 22:05:00|8372.3|8366.7|8366.2|8363.8|8372.5|8367.4|8365.9|8362.7|719
1649628600000|2022-04-10 22:10:00|8365.9|8364.4|8363.3|8359.9|8367.6|8364.7|8363|8359.1|760
1649628900000|2022-04-10 22:15:00|8363.2|8359.8|8362.3|8359.6|8364.7|8360.9|8361.2|8358.7|534
1649629200000|2022-04-10 22:20:00|8362.4|8359.5|8363.6|8360.3|8364.1|8360.6|8361.5|8358.9|458
1649629500000|2022-04-10 22:25:00|8363.7|8360.1|8362.5|8359.7|8364.3|8361.1|8361.4|8359.2|509
1649629800000|2022-04-10 22:30:00|8362.6|8359.6|8358.2|8355.6|8362.6|8360.4|8358|8355.2|616
1649630100000|2022-04-10 22:35:00|8358.1|8355.8|8356.8|8354|8358.9|8356.4|8356.1|8353.7|626
1649630400000|2022-04-10 22:40:00|8356.9|8353.9|8356.5|8353.3|8357.4|8354.9|8355.4|8352.8|627
1649630700000|2022-04-10 22:45:00|8356.7|8353.2|8353.4|8350.4|8357.4|8354.5|8353|8350.2|648
1649631000000|2022-04-10 22:50:00|8353.5|8350.3|8353|8350.4|8354.5|8351.6|8352.3|8349.3|598
1649631300000|2022-04-10 22:55:00|8353.2|8350.1|8354.3|8351.4|8355.2|8352|8352.6|8350|468
1649631600000|2022-04-10 23:00:00|8354.2|8351.5|8353.3|8351.8|8355.9|8354.2|8352.8|8350.5|482
1649631900000|2022-04-10 23:05:00|8353.4|8351.9|8353.8|8352.3|8354.1|8352.6|8352|8350|353
1649632200000|2022-04-10 23:10:00|8353.9|8352.4|8352.1|8350.6|8354.1|8352.6|8352|8350.4|213
1649632500000|2022-04-10 23:15:00|8352|8350.5|8353.2|8351.7|8353.3|8351.8|8351.4|8349.9|230
1649632800000|2022-04-10 23:20:00|8353.3|8351.8|8352.5|8351|8354|8352.5|8352.5|8351|193
1649633100000|2022-04-10 23:25:00|8352.4|8350.9|8352.1|8350.6|8353.1|8351.6|8352.1|8350.6|214
1649633400000|2022-04-10 23:30:00|8352|8350.5|8353.9|8352.4|8354|8352.5|8351.8|8350.3|173
1649633700000|2022-04-10 23:35:00|8354|8352.5|8353.6|8352.1|8354.3|8352.8|8353.5|8352|168
1649634000000|2022-04-10 23:40:00|8353.5|8352|8354|8352.5|8354.6|8353.1|8353.3|8351.8|302
1649634300000|2022-04-10 23:45:00|8353.9|8352.4|8354.7|8353.2|8355.2|8353.7|8353.5|8352|340
1649634600000|2022-04-10 23:50:00|8354.8|8353.3|8353.4|8351.9|8355|8353.5|8353.2|8351.7|281
1649634900000|2022-04-10 23:55:00|8353.5|8352|8354.1|8352.6|8354.5|8353|8353.1|8351.6|299
1649635200000|2022-04-11 00:00:00|8354.2|8352.7|8354.8|8353.3|8355.8|8354.3|8354.2|8352.7|494
1649635500000|2022-04-11 00:05:00|8354.7|8353.2|8356.5|8355|8356.6|8355.2|8354.5|8353|364
1649635800000|2022-04-11 00:10:00|8356.6|8355.1|8358.2|8356.7|8358.3|8356.8|8355.9|8354.4|356
1649636100000|2022-04-11 00:15:00|8358.3|8356.8|8356.9|8355.4|8359.5|8358|8356.9|8355.4|364
1649636400000|2022-04-11 00:20:00|8357|8355.5|8357.3|8355.8|8358|8356.5|8356.7|8355.2|304
1649636700000|2022-04-11 00:25:00|8357.5|8356|8357.7|8356.2|8358.3|8356.8|8356.6|8355.3|255
1649637000000|2022-04-11 00:30:00|8357.6|8356.1|8356.4|8354.9|8357.8|8356.4|8355.9|8354.6|290
1649637300000|2022-04-11 00:35:00|8356.3|8354.8|8357.4|8355.9|8358.1|8356.6|8356.3|8354.8|210
1649637600000|2022-04-11 00:40:00|8357.3|8355.8|8359.2|8357.7|8359.4|8357.9|8357.3|8355.8|217
1649637900000|2022-04-11 00:45:00|8359.1|8357.6|8360.3|8358.8|8361.4|8359.9|8358.7|8357.2|309
1649638200000|2022-04-11 00:50:00|8360.2|8358.7|8362.8|8361.3|8362.8|8361.3|8360.1|8358.6|311
1649638500000|2022-04-11 00:55:00|8363.7|8362.2|8362.8|8361.3|8363.8|8362.3|8362.1|8360.8|351
1649638800000|2022-04-11 01:00:00|8362.7|8361.2|8363|8361.5|8363.7|8362.6|8361.1|8359.6|338
1649639100000|2022-04-11 01:05:00|8363.1|8361.6|8362.4|8360.9|8363.1|8361.8|8361.8|8360.3|366
1649639400000|2022-04-11 01:10:00|8362.3|8360.8|8361.3|8359.8|8362.6|8361.1|8360.9|8359.4|225
1649639700000|2022-04-11 01:15:00|8361.2|8359.7|8360.6|8359.1|8361.2|8359.7|8359.1|8358.1|206
1649640000000|2022-04-11 01:20:00|8360.5|8359|8360.8|8359.9|8361.3|8360.1|8359.5|8358.1|267
1649640300000|2022-04-11 01:25:00|8360.7|8359.8|8361.9|8360.4|8362.2|8361|8359.9|8358.6|234
1649640600000|2022-04-11 01:30:00|8362|8360.5|8364.6|8363.1|8365.4|8364.1|8361.7|8360.3|411
1649640900000|2022-04-11 01:35:00|8364.7|8363.2|8363.2|8361.7|8365.4|8363.9|8362.9|8361.4|392
1649641200000|2022-04-11 01:40:00|8363.1|8361.6|8361.9|8360.4|8363.7|8362.2|8361.8|8360.3|320
1649641500000|2022-04-11 01:45:00|8362|8360.5|8363.5|8362|8364|8362.5|8361.1|8359.6|342
1649641800000|2022-04-11 01:50:00|8363.6|8362.1|8361.9|8360.4|8363.9|8362.4|8361.5|8360.1|283
1649642100000|2022-04-11 01:55:00|8362|8360.5|8362.5|8361|8362.6|8361.1|8359.9|8358.7|597
1649642400000|2022-04-11 02:00:00|8362.6|8361.1|8363.9|8362.4|8364.3|8362.9|8361.5|8360.4|461
1649642700000|2022-04-11 02:05:00|8363.8|8362.3|8364|8362.5|8365.4|8363.9|8363.5|8362|284
1649643000000|2022-04-11 02:10:00|8363.9|8362.4|8363|8361.5|8364.4|8363|8362.2|8361|390
1649643300000|2022-04-11 02:15:00|8362.9|8361.4|8363.1|8361.6|8363.7|8362.4|8362.2|8360.7|328
1649643600000|2022-04-11 02:20:00|8363|8361.5|8362.6|8361.7|8363.5|8362.3|8362.2|8360.9|354
1649643900000|2022-04-11 02:25:00|8362.5|8361.6|8361.7|8360.2|8363.3|8362|8361.1|8359.7|291
1649644200000|2022-04-11 02:30:00|8361.6|8360.1|8362.1|8360.6|8362.6|8361.5|8361.2|8359.9|288
1649644500000|2022-04-11 02:35:00|8362|8360.5|8360.5|8359.6|8362.1|8360.9|8360.3|8359.2|455
1649644800000|2022-04-11 02:40:00|8360.6|8359.7|8360.1|8359.2|8362.7|8361.6|8359.9|8358.6|360
1649645100000|2022-04-11 02:45:00|8360|8359.1|8361|8360.1|8361.7|8360.5|8360|8358.8|265
1649645400000|2022-04-11 02:50:00|8361.1|8360.2|8360.5|8359.6|8361.9|8360.9|8359.5|8358.4|354
1649645700000|2022-04-11 02:55:00|8360.6|8359.7|8359.3|8357.8|8361|8359.9|8358.7|8357.6|413
1649646000000|2022-04-11 03:00:00|8359.2|8357.7|8359.6|8358.1|8360.5|8359|8359|8357.6|356
1649646300000|2022-04-11 03:05:00|8359.5|8358|8359.7|8358.2|8360.3|8359|8358.7|8357.5|249
1649646600000|2022-04-11 03:10:00|8359.8|8358.3|8360.3|8358.8|8360.4|8359.3|8359.3|8357.8|251
1649646900000|2022-04-11 03:15:00|8360.4|8358.9|8360.8|8359.9|8361.8|8360.6|8360.2|8358.8|297
1649647200000|2022-04-11 03:20:00|8360.9|8360|8362|8360.5|8362.6|8361.3|8360.4|8359.2|245
1649647500000|2022-04-11 03:25:00|8361.9|8360.4|8360.8|8359.3|8362.5|8361|8360.6|8359.3|264
1649647800000|2022-04-11 03:30:00|8360.7|8359.2|8360.4|8358.9|8361|8359.8|8359.6|8358.4|227
1649648100000|2022-04-11 03:35:00|8360.5|8359|8361.7|8360.2|8361.8|8360.5|8360|8358.7|217
1649648400000|2022-04-11 03:40:00|8361.8|8360.3|8362.2|8360.7|8363|8361.5|8361.6|8360.1|206
1649648700000|2022-04-11 03:45:00|8362.3|8360.8|8361.7|8360.2|8362.6|8361.3|8361.2|8359.9|228
1649649000000|2022-04-11 03:50:00|8361.8|8360.3|8362.9|8361.4|8363|8361.6|8361.7|8360.2|233
1649649300000|2022-04-11 03:55:00|8362.8|8361.3|8362.9|8362|8363.3|8362.1|8362.4|8360.9|207
1649649600000|2022-04-11 04:00:00|8363|8362.1|8362.9|8361.4|8363.4|8362.1|8361.9|8360.4|173
1649649900000|2022-04-11 04:05:00|8362.8|8361.3|8362.6|8361.1|8363.5|8362|8362.1|8360.6|274
1649650200000|2022-04-11 04:10:00|8362.7|8361.2|8361.9|8360.4|8362.9|8361.4|8361.6|8360.3|171
1649650500000|2022-04-11 04:15:00|8361.8|8360.3|8361.8|8360.3|8362.3|8361.2|8361|8359.7|140
1649650800000|2022-04-11 04:20:00|8361.7|8360.2|8361.3|8359.8|8362|8360.5|8360.9|8359.5|218
1649651100000|2022-04-11 04:25:00|8361.2|8359.7|8361.2|8359.7|8361.3|8359.9|8360.6|8359.1|163
1649651400000|2022-04-11 04:30:00|8361.3|8359.8|8362.3|8360.8|8362.6|8361.2|8361.1|8359.6|175
1649651700000|2022-04-11 04:35:00|8362.4|8360.9|8362.8|8361.3|8362.9|8361.6|8362.1|8360.7|155
1649652000000|2022-04-11 04:40:00|8362.7|8361.2|8363.3|8361.8|8363.9|8362.4|8362.7|8361.2|197
1649652300000|2022-04-11 04:45:00|8363.2|8361.7|8364|8362.5|8364.9|8363.6|8363.2|8361.7|182
1649652600000|2022-04-11 04:50:00|8363.9|8362.4|8363.4|8361.9|8364|8362.9|8363|8361.8|208
1649652900000|2022-04-11 04:55:00|8363.5|8362|8363.3|8361.8|8364.4|8363|8363.1|8361.6|274
1649653200000|2022-04-11 05:00:00|8363.1|8361.6|8363.2|8361.7|8364|8362.5|8362.7|8361.3|255
1649653500000|2022-04-11 05:05:00|8363.3|8361.8|8363.1|8361.6|8363.4|8362|8362|8360.7|239
1649653800000|2022-04-11 05:10:00|8363|8361.5|8364.4|8362.9|8364.5|8363.1|8362.6|8361.1|251
1649654100000|2022-04-11 05:15:00|8364.5|8363|8363.3|8362.4|8365.1|8363.6|8363.3|8362.1|230
1649654400000|2022-04-11 05:20:00|8363.5|8362.6|8364.2|8362.7|8364.3|8363.1|8363.3|8361.8|168
1649654700000|2022-04-11 05:25:00|8364.1|8362.6|8365.5|8364|8365.7|8364.2|8363.7|8362.2|264
1649655000000|2022-04-11 05:30:00|8365.4|8363.9|8365.1|8363.6|8365.6|8364.1|8364.5|8363|229
1649655300000|2022-04-11 05:35:00|8365.2|8363.7|8364.3|8362.8|8365.8|8364.4|8364|8362.5|223
1649655600000|2022-04-11 05:40:00|8364.1|8362.6|8364.4|8362.9|8364.9|8363.8|8363.6|8362.3|240
1649655900000|2022-04-11 05:45:00|8364.3|8362.8|8364.3|8362.8|8364.7|8363.4|8363.2|8361.8|297
1649656200000|2022-04-11 05:50:00|8364.4|8362.9|8364.8|8363.9|8365.6|8364.3|8363.6|8362.3|339
1649656500000|2022-04-11 05:55:00|8365.1|8363.6|8372.5|8361.5|8374.7|8365.2|8364.4|8359.5|510
1649656800000|2022-04-11 06:00:00|8368.3|8361.9|8365.6|8364.1|8372.1|8366.2|8364.7|8358.4|562
1649657100000|2022-04-11 06:05:00|8365.7|8364.2|8368.6|8367.1|8369|8367.5|8363.9|8362.8|631
1649657400000|2022-04-11 06:10:00|8368.4|8366.9|8370.9|8369.4|8372.4|8370.9|8366.8|8365.4|573
1649657700000|2022-04-11 06:15:00|8370.7|8369.2|8376.1|8375.2|8376.9|8375.7|8370.2|8368.8|697
1649658000000|2022-04-11 06:20:00|8376|8375.1|8374.9|8374|8378.5|8377.3|8374.7|8373.5|682
1649658300000|2022-04-11 06:25:00|8374.8|8373.9|8373.8|8372.3|8376.3|8375|8373|8371.8|604
1649658600000|2022-04-11 06:30:00|8373.9|8372.4|8369.8|8368.9|8374.5|8373.2|8368.5|8367.6|692
1649658900000|2022-04-11 06:35:00|8369.9|8369|8371|8369.5|8373.2|8372|8369.1|8367.9|514
1649659200000|2022-04-11 06:40:00|8371.1|8369.6|8372.3|8370.8|8373.2|8372|8369.5|8368.3|456
1649659500000|2022-04-11 06:45:00|8372.2|8370.7|8373.3|8372.4|8373.7|8372.5|8371.7|8370.5|308
1649659800000|2022-04-11 06:50:00|8373.4|8372.5|8374.8|8373.3|8375.4|8374.2|8373.3|8372.1|402
1649660100000|2022-04-11 06:55:00|8374.3|8373.4|8377.1|8376.2|8377.1|8376.2|8373.8|8372.6|455
1649660400000|2022-04-11 07:00:00|8377|8376.1|8369|8367.5|8377|8376.1|8368.5|8367.3|800
1649660700000|2022-04-11 07:05:00|8369.1|8367.6|8373|8372.1|8373|8372.1|8368|8366.9|588
1649661000000|2022-04-11 07:10:00|8373.3|8371.8|8372.4|8370.9|8374.6|8373.3|8371.2|8370.1|690
1649661300000|2022-04-11 07:15:00|8372.1|8371.2|8366.8|8365.3|8372.8|8371.4|8365.4|8364.2|728
1649661600000|2022-04-11 07:20:00|8366.5|8365.6|8371.4|8369.9|8371.4|8370.2|8366.5|8365.3|560
1649661900000|2022-04-11 07:25:00|8371.3|8369.8|8375.1|8373.6|8376.7|8375.5|8369.9|8368.6|782
1649662200000|2022-04-11 07:30:00|8374.8|8373.9|8378.1|8376.6|8378.6|8377.5|8374|8372.8|732
1649662500000|2022-04-11 07:35:00|8378|8376.5|8379.8|8378.3|8380.2|8379.1|8377.2|8375.9|564
1649662800000|2022-04-11 07:40:00|8379.7|8378.2|8377.9|8377|8379.7|8378.4|8375.3|8374.1|660
1649663100000|2022-04-11 07:45:00|8377.8|8376.9|8378.6|8377.7|8379.6|8378.4|8376.3|8375.2|660
1649663400000|2022-04-11 07:50:00|8379|8377.5|8376.4|8375.5|8379|8377.8|8375.8|8374.6|647
1649663700000|2022-04-11 07:55:00|8376.2|8375.3|8375.2|8373.7|8377.7|8376.4|8374.2|8373|894
1649664000000|2022-04-11 08:00:00|8375.1|8373.6|8373.8|8372.9|8376.3|8375.3|8373.1|8371.7|570
1649664300000|2022-04-11 08:05:00|8373.7|8372.8|8376.9|8375.4|8377.5|8376.3|8373.6|8372.2|539
1649664600000|2022-04-11 08:10:00|8377|8376.1|8375.1|8374.2|8377.4|8376.2|8375|8373.7|539
1649664900000|2022-04-11 08:15:00|8375.2|8374.3|8376.2|8374.7|8378.3|8377.4|8374.4|8373.3|578
1649665200000|2022-04-11 08:20:00|8376.3|8374.8|8378|8376.5|8378.6|8377.3|8373.7|8372.5|592
1649665500000|2022-04-11 08:25:00|8378.1|8376.6|8379.3|8377.8|8380.8|8379.7|8376.3|8375|535
1649665800000|2022-04-11 08:30:00|8379.2|8377.7|8377.8|8376.3|8379.3|8377.8|8376.7|8375.2|469
1649666100000|2022-04-11 08:35:00|8377.9|8376.4|8376|8374.5|8378|8376.5|8374.6|8373.2|628
1649666400000|2022-04-11 08:40:00|8375.7|8374.8|8374.4|8372.9|8376.5|8375.3|8373.6|8372.6|456
1649666700000|2022-04-11 08:45:00|8374.2|8372.7|8372|8370.5|8375|8373.7|8371.6|8370.3|590
1649667000000|2022-04-11 08:50:00|8371.9|8370.4|8369.8|8368.3|8372.5|8371.5|8367.9|8367|480
1649667300000|2022-04-11 08:55:00|8369.9|8368.4|8372.1|8371.2|8373.3|8372.1|8369.6|8368.4|346
1649667600000|2022-04-11 09:00:00|8372.2|8371.3|8372|8371.1|8374.2|8373|8370.9|8369.8|507
1649667900000|2022-04-11 09:05:00|8372.1|8370.6|8373.5|8372|8373.8|8372.6|8370.8|8369.6|368
1649668200000|2022-04-11 09:10:00|8373.4|8371.9|8373.3|8371.8|8373.8|8372.6|8371.9|8370.6|363
1649668500000|2022-04-11 09:15:00|8373|8372.1|8374.7|8373.8|8375.4|8374|8372.7|8371.5|420
1649668800000|2022-04-11 09:20:00|8374.9|8373.4|8374.8|8373.9|8376.2|8375|8373.9|8372.7|491
1649669100000|2022-04-11 09:25:00|8375.1|8373.6|8375.9|8374.4|8375.9|8374.7|8374.2|8373.1|370
1649669400000|2022-04-11 09:30:00|8375.6|8374.7|8373.7|8372.8|8376.1|8374.9|8372.7|8371.4|566
1649669700000|2022-04-11 09:35:00|8373.8|8372.9|8375.5|8374|8377.1|8375.8|8373.6|8372.6|457
1649670000000|2022-04-11 09:40:00|8375.4|8373.9|8375.6|8374.1|8377.1|8375.9|8374.9|8373.7|420
1649670300000|2022-04-11 09:45:00|8375.5|8374|8372.4|8370.9|8375.8|8374.5|8371.8|8370.6|502
1649670600000|2022-04-11 09:50:00|8372.2|8371.3|8374.8|8373.3|8375.3|8374.1|8371.2|8370.1|465
1649670900000|2022-04-11 09:55:00|8374.7|8373.2|8371|8369.5|8375|8373.9|8370|8368.7|564
1649671200000|2022-04-11 10:00:00|8371.1|8369.6|8372.2|8371.3|8372.8|8371.6|8370.5|8369.3|522
1649671500000|2022-04-11 10:05:00|8372.3|8371.4|8374.2|8372.7|8374.2|8372.7|8371.5|8370.4|431
1649671800000|2022-04-11 10:10:00|8374.3|8372.8|8375.1|8373.6|8375.7|8374.4|8373.3|8372.2|414
1649672100000|2022-04-11 10:15:00|8375|8373.5|8373.7|8372.8|8375.7|8374.5|8372.5|8371.3|450
1649672400000|2022-04-11 10:20:00|8373.8|8372.9|8371.8|8370.9|8374.2|8373|8371.4|8370.4|408
1649672700000|2022-04-11 10:25:00|8372.1|8370.6|8372.1|8370.6|8373.1|8372|8370.2|8369|575
1649673000000|2022-04-11 10:30:00|8372.3|8370.8|8369.4|8367.9|8372.6|8371.4|8368.8|8367.6|517
1649673300000|2022-04-11 10:35:00|8369.1|8368.2|8365.9|8364.4|8369.4|8368.2|8365.1|8363.9|665
1649673600000|2022-04-11 10:40:00|8365.5|8364.6|8366.5|8365|8368.5|8367.3|8365.4|8364.3|634
1649673900000|2022-04-11 10:45:00|8366.6|8365.1|8365.9|8365|8367.2|8365.8|8364|8362.8|642
1649674200000|2022-04-11 10:50:00|8365.7|8364.8|8369|8368.1|8369.4|8368.1|8365.6|8364.5|401
1649674500000|2022-04-11 10:55:00|8368.8|8367.9|8366|8365.1|8369.3|8368.1|8364.2|8363.3|431
1649674800000|2022-04-11 11:00:00|8365.9|8365|8365.2|8364.3|8366.8|8365.8|8363.3|8362.2|500
1649675100000|2022-04-11 11:05:00|8365.3|8364.4|8367.8|8366.3|8368|8366.8|8365|8363.7|361
1649675400000|2022-04-11 11:10:00|8367.9|8366.4|8368.4|8367.5|8368.9|8367.8|8367|8366.1|381
1649675700000|2022-04-11 11:15:00|8368.7|8367.2|8367.7|8366.8|8369|8367.8|8367|8365.8|372
1649676000000|2022-04-11 11:20:00|8367.8|8366.9|8368.8|8367.3|8369.8|8368.5|8367.4|8366.1|368
1649676300000|2022-04-11 11:25:00|8368.9|8367.4|8370.5|8369|8371|8370|8368|8366.8|499
1649676600000|2022-04-11 11:30:00|8370.6|8369.1|8370.2|8369.3|8371.5|8370.4|8368.9|8367.7|504
1649676900000|2022-04-11 11:35:00|8370.3|8369.4|8371.1|8370.2|8372.3|8371.1|8369.9|8368.7|414
1649677200000|2022-04-11 11:40:00|8371.3|8369.8|8373.5|8372|8373.6|8372.3|8370.9|8369.8|440
1649677500000|2022-04-11 11:45:00|8373.4|8371.9|8370.7|8369.8|8373.6|8372.4|8370.4|8369.2|388
1649677800000|2022-04-11 11:50:00|8370.8|8369.9|8370.4|8368.9|8372.2|8371|8369.8|8368.5|485
1649678100000|2022-04-11 11:55:00|8370.5|8369|8367.1|8365.6|8370.5|8369.4|8366.6|8365.5|671
1649678400000|2022-04-11 12:00:00|8367|8365.5|8370.5|8369|8371.7|8370.4|8366.2|8365.1|718
1649678700000|2022-04-11 12:05:00|8370.2|8369.3|8369.1|8368.2|8370.5|8369.3|8368.3|8367.3|466
1649679000000|2022-04-11 12:10:00|8369|8368.1|8369.5|8368|8370.9|8369.6|8368.6|8367.4|489
1649679300000|2022-04-11 12:15:00|8369.2|8368.3|8366|8364.5|8369.2|8368.3|8364.2|8362.9|468
1649679600000|2022-04-11 12:20:00|8365.9|8364.4|8368.1|8366.6|8368.9|8367.7|8365.5|8364.4|526
1649679900000|2022-04-11 12:25:00|8368.2|8366.7|8365.4|8364.5|8368.3|8366.9|8364.8|8363.5|402
1649680200000|2022-04-11 12:30:00|8365.7|8364.2|8364.9|8364|8365.7|8364.3|8363.2|8362|420
1649680500000|2022-04-11 12:35:00|8365.2|8363.7|8363.1|8362.2|8365.7|8364.5|8362.9|8362|405
1649680800000|2022-04-11 12:40:00|8363.2|8362.3|8366|8364.5|8366.8|8365.8|8363.1|8361.9|571
1649681100000|2022-04-11 12:45:00|8365.8|8364.9|8364.9|8363.4|8367|8365.9|8364.1|8363.2|456
1649681400000|2022-04-11 12:50:00|8364.8|8363.9|8364.8|8363.3|8366|8364.8|8364.6|8363.2|433
1649681700000|2022-04-11 12:55:00|8364.9|8363.4|8365.3|8364.4|8367.6|8366.4|8364.2|8362.7|426
1649682000000|2022-04-11 13:00:00|8365.7|8364.2|8364.8|8363.3|8366.4|8365.3|8364.2|8363.1|384
1649682300000|2022-04-11 13:05:00|8364.4|8363.5|8366.3|8365.4|8366.9|8365.6|8364.4|8363.4|465
1649682600000|2022-04-11 13:10:00|8366.2|8365.3|8364|8362.5|8367.1|8365.9|8363.3|8362.4|495
1649682900000|2022-04-11 13:15:00|8363.8|8362.9|8361.5|8360|8365.5|8364.3|8360.7|8359.3|466
1649683200000|2022-04-11 13:20:00|8361.4|8359.9|8358.2|8357.3|8363.3|8362.1|8357.3|8356.3|453
1649683500000|2022-04-11 13:25:00|8358.1|8357.2|8357.5|8356.6|8359.5|8358.3|8357.3|8356.1|512
1649683800000|2022-04-11 13:30:00|8357.4|8356.5|8356.3|8355.4|8360.5|8359.2|8355.9|8354.7|684
1649684100000|2022-04-11 13:35:00|8356.6|8355.1|8357.1|8356.2|8357.8|8356.6|8355.3|8354.1|650
1649684400000|2022-04-11 13:40:00|8357.2|8356.3|8359.2|8358.3|8359.5|8358.4|8355.9|8354.7|565
1649684700000|2022-04-11 13:45:00|8359.3|8358.4|8359.1|8358.2|8360.5|8359.3|8358.6|8357.5|650
1649685000000|2022-04-11 13:50:00|8358.8|8357.6|8359.7|8358.8|8360.4|8359.4|8357.1|8355.9|643
1649685300000|2022-04-11 13:55:00|8360|8358.5|8353.9|8353|8360.1|8358.9|8353.9|8352.7|697
1649685600000|2022-04-11 14:00:00|8354.2|8352.7|8357.7|8356.2|8357.9|8356.8|8353.5|8352.3|686
1649685900000|2022-04-11 14:05:00|8357.6|8356.1|8355.3|8353.8|8358|8356.8|8353.4|8352.2|637
1649686200000|2022-04-11 14:10:00|8355.4|8353.9|8355.7|8354.8|8357.7|8356.3|8354.6|8353.4|566
1649686500000|2022-04-11 14:15:00|8355.8|8354.9|8355|8354.1|8356.5|8355.2|8354.6|8353.4|535
1649686800000|2022-04-11 14:20:00|8354.8|8353.9|8354.4|8353.5|8355.5|8354.4|8353.2|8351.9|493
1649687100000|2022-04-11 14:25:00|8354.3|8353.4|8353.4|8352.5|8356|8354.7|8353.3|8352.1|496
1649687400000|2022-04-11 14:30:00|8353.6|8352.1|8354.4|8352.9|8356|8354.5|8353.3|8352.1|506
1649687700000|2022-04-11 14:35:00|8354.3|8352.8|8356.4|8354.9|8357.6|8356.4|8353.6|8352.5|659
1649688000000|2022-04-11 14:40:00|8356.5|8355|8354.6|8353.1|8357.3|8355.9|8353.7|8352.5|425
1649688300000|2022-04-11 14:45:00|8354.4|8353.5|8356.9|8356|8357.3|8356.1|8354.4|8353.2|489
1649688600000|2022-04-11 14:50:00|8356.8|8355.9|8354.9|8354|8357.2|8356|8354.2|8353|624
1649688900000|2022-04-11 14:55:00|8354.8|8353.9|8356.1|8355.2|8357.8|8356.6|8354.6|8353.5|699
1649689200000|2022-04-11 15:00:00|8355.8|8354.9|8354.7|8353.8|8356.6|8355.7|8354|8352.9|576
1649689500000|2022-04-11 15:05:00|8354.8|8353.9|8351.7|8350.8|8355.9|8354.7|8351.6|8350.4|500
1649689800000|2022-04-11 15:10:00|8351.8|8350.9|8348.5|8347.6|8351.9|8350.9|8348.1|8347.1|532
1649690100000|2022-04-11 15:15:00|8348.6|8347.7|8349.7|8348.8|8351.1|8350|8347.7|8346.5|533
1649690400000|2022-04-11 15:20:00|8349.6|8348.7|8349.5|8348|8350.8|8349.5|8348.2|8347.1|377
1649690700000|2022-04-11 15:25:00|8349.6|8348.1|8348.2|8347.3|8351.1|8350|8347.8|8346.7|441
1649691000000|2022-04-11 15:30:00|8348.1|8347.2|8348.8|8347.9|8350.7|8349.5|8347.4|8346.5|426
1649691300000|2022-04-11 15:35:00|8348.7|8347.8|8350.5|8349.6|8350.8|8349.7|8348.4|8347.1|494
1649691600000|2022-04-11 15:40:00|8350.4|8349.5|8349.7|8348.8|8352.9|8351.7|8349.5|8348.2|381
1649691900000|2022-04-11 15:45:00|8350|8348.5|8347.4|8345.9|8350.1|8348.8|8347.3|8345.9|425
1649692200000|2022-04-11 15:50:00|8347.5|8346|8344.7|8343.2|8348.2|8347|8344.3|8343|426
1649692500000|2022-04-11 15:55:00|8344.8|8343.3|8346|8345.1|8346.1|8345.1|8343.3|8342.1|377
1649692800000|2022-04-11 16:00:00|8345.9|8345|8347|8346.1|8347.3|8346.2|8344.6|8343.6|400
1649693100000|2022-04-11 16:05:00|8346.9|8346|8348.8|8347.3|8349.6|8348.5|8346.9|8345.8|287
1649693400000|2022-04-11 16:10:00|8348.7|8347.2|8349.7|8348.2|8350.2|8349.3|8348.3|8347.1|288
1649693700000|2022-04-11 16:15:00|8349.6|8348.1|8352.5|8351|8353.1|8351.9|8349.6|8348.1|265
1649694000000|2022-04-11 16:20:00|8352.4|8350.9|8351.5|8350.6|8352.8|8351.6|8350.9|8349.7|320
1649694300000|2022-04-11 16:25:00|8351.8|8350.3|8352.8|8351.9|8353.2|8351.9|8351|8349.7|352
1649694600000|2022-04-11 16:30:00|8352.7|8351.8|8353.5|8352|8353.6|8352.5|8352.3|8351.1|241
1649694900000|2022-04-11 16:35:00|8353.4|8351.9|8352.8|8351.3|8353.7|8352.5|8351.4|8350.1|284
1649695200000|2022-04-11 16:40:00|8352.4|8351.5|8354.1|8352.6|8354.6|8353.4|8352.3|8351|209
1649695500000|2022-04-11 16:45:00|8354|8352.5|8352.5|8351.6|8354.9|8353.7|8352.4|8351.2|270
1649695800000|2022-04-11 16:50:00|8352.4|8351.5|8351.9|8351|8352.7|8351.8|8349.6|8348.7|387
1649696100000|2022-04-11 16:55:00|8352|8351.1|8352.3|8350.8|8353|8351.9|8350.3|8349.2|336
1649696400000|2022-04-11 17:00:00|8352|8351.1|8351.5|8350|8352.8|8351.6|8350.7|8349.4|373
1649696700000|2022-04-11 17:05:00|8351.2|8350.3|8353.8|8352.9|8354.1|8352.9|8350.7|8349.5|365
1649697000000|2022-04-11 17:10:00|8353.7|8352.8|8354.1|8352.6|8354.6|8353.2|8353|8351.7|325
1649697300000|2022-04-11 17:15:00|8353.9|8352.4|8353.4|8351.9|8354.8|8353.4|8353.1|8351.9|367
1649697600000|2022-04-11 17:20:00|8353.5|8352|8355.8|8354.3|8355.9|8354.5|8353.3|8352|263
1649697900000|2022-04-11 17:25:00|8355.9|8354.4|8353.8|8352.3|8356.8|8355.6|8353.4|8352.1|298
1649698200000|2022-04-11 17:30:00|8353.7|8352.2|8355.5|8354|8355.8|8354.4|8353.7|8352.2|214
1649698500000|2022-04-11 17:35:00|8355.7|8354.2|8355.9|8354.4|8356.6|8355.4|8355.4|8354.2|217
1649698800000|2022-04-11 17:40:00|8356|8354.5|8355.2|8353.7|8356.1|8354.6|8354.2|8352.9|217
1649699100000|2022-04-11 17:45:00|8355.1|8353.6|8355.2|8353.7|8355.4|8354.3|8353.6|8352.4|310
1649699400000|2022-04-11 17:50:00|8355.3|8353.8|8354.7|8353.2|8355.7|8354.2|8354.2|8353.1|125
1649699700000|2022-04-11 17:55:00|8354.6|8353.1|8355.5|8354.6|8356.4|8354.9|8354.1|8352.7|225
1649700000000|2022-04-11 18:00:00|8355.6|8354.7|8356.2|8354.7|8356.8|8355.3|8355.4|8354.2|321
1649700300000|2022-04-11 18:05:00|8356.1|8354.6|8356.1|8354.6|8356.8|8355.3|8354.9|8353.7|233
1649700600000|2022-04-11 18:10:00|8356.2|8354.7|8356.6|8355.1|8356.8|8355.3|8355.5|8354.2|202
1649700900000|2022-04-11 18:15:00|8356.7|8355.2|8356.9|8356|8357.5|8356.2|8356.3|8355.1|247
1649701200000|2022-04-11 18:20:00|8357|8356.1|8357.9|8356.4|8358.2|8356.9|8356.5|8355.2|317
1649701500000|2022-04-11 18:25:00|8358.1|8356.6|8358.4|8356.9|8358.7|8357.4|8356.9|8355.8|353
1649701800000|2022-04-11 18:30:00|8358.3|8356.8|8357.8|8356.3|8360.2|8358.8|8357.5|8356.2|316
1649702100000|2022-04-11 18:35:00|8357.9|8356.4|8357.3|8355.8|8358.3|8357|8356.3|8354.8|255
1649702400000|2022-04-11 18:40:00|8357.6|8356.1|8356.7|8355.8|8358.3|8356.9|8356.7|8355.6|169
1649702700000|2022-04-11 18:45:00|8357|8355.5|8356.7|8355.2|8357.5|8356.3|8356.3|8355.1|178
1649703000000|2022-04-11 18:50:00|8356.8|8355.3|8355.7|8354.2|8356.9|8355.5|8355.4|8353.9|211
1649703300000|2022-04-11 18:55:00|8355.8|8354.3|8356.3|8354.8|8357.6|8356.1|8354|8352.8|463
1649703600000|2022-04-11 19:00:00|8356.4|8354.9|8356.3|8354.8|8357.3|8355.8|8355|8353.5|366
1649703900000|2022-04-11 19:05:00|8356.2|8354.7|8356.1|8354.6|8356.8|8355.3|8355.1|8353.9|222
1649704200000|2022-04-11 19:10:00|8356|8354.5|8355.1|8353.6|8356.2|8355|8354.4|8352.9|179
1649704500000|2022-04-11 19:15:00|8355|8353.5|8355.8|8354.3|8356.1|8354.7|8354.7|8353.2|182
1649704800000|2022-04-11 19:20:00|8355.9|8354.4|8355.8|8354.3|8356.3|8354.9|8355.4|8354.1|148
1649705100000|2022-04-11 19:25:00|8355.9|8354.4|8356.7|8355.2|8357.1|8355.6|8355.8|8354.3|131
1649705400000|2022-04-11 19:30:00|8356.8|8355.3|8356.4|8354.9|8357.8|8356.3|8355.7|8354.5|175
1649705700000|2022-04-11 19:35:00|8356.2|8354.7|8356.6|8355.1|8356.7|8355.4|8355.9|8354.4|171
1649706000000|2022-04-11 19:40:00|8356.7|8355.2|8357.9|8356.4|8358.2|8356.9|8356.3|8354.8|204
1649706300000|2022-04-11 19:45:00|8358|8356.5|8357.5|8356|8358.8|8357.5|8357.2|8355.7|184
1649706600000|2022-04-11 19:50:00|8357.6|8356.1|8357.2|8355.7|8357.7|8356.5|8355.5|8354.3|261
1649706900000|2022-04-11 19:55:00|8357.1|8355.6|8358.3|8356.8|8358.5|8357.3|8356.4|8355.1|321
1649707200000|2022-04-11 20:00:00|8357.9|8356.4|8357.3|8355.8|8358|8356.8|8355.9|8354.4|300
1649707500000|2022-04-11 20:05:00|8357.4|8355.9|8357.2|8355.7|8358|8356.8|8356.8|8355.3|150
1649707800000|2022-04-11 20:10:00|8356.6|8355.4|8356.7|8355.2|8357.3|8356.1|8356.5|8355.1|130
1649708100000|2022-04-11 20:15:00|8356.8|8355.3|8356.3|8354.8|8357.5|8356|8355.4|8353.9|167
1649708400000|2022-04-11 20:20:00|8356.4|8354.9|8355|8353.5|8356.7|8355.2|8354.5|8353.1|130
1649708700000|2022-04-11 20:25:00|8354.8|8353.3|8354.3|8352.8|8355.2|8353.8|8354.2|8352.8|113
1649709000000|2022-04-11 20:30:00|8354|8353.1|8354.3|8352.8|8355|8353.8|8354|8352.7|136
1649709300000|2022-04-11 20:35:00|8354.4|8352.9|8353.9|8352.4|8354.5|8353.2|8353.6|8352.2|129
1649709600000|2022-04-11 20:40:00|8354|8352.5|8354.6|8353.1|8354.7|8353.2|8353.1|8351.8|86
1649709900000|2022-04-11 20:45:00|8354.7|8353.2|8353.7|8352.2|8355.3|8353.8|8353.6|8352.1|116
1649710200000|2022-04-11 20:50:00|8353.9|8352.4|8354.8|8353.3|8355.5|8353.7|8353.4|8351.9|211
1649710500000|2022-04-11 20:55:00|8355.2|8353|8356.7|8349.2|8357.3|8353.6|8354.4|8349.2|721
1649710800000|2022-04-11 21:00:00|8356.6|8349.1|8359.4|8348.4|8360.5|8350.5|8356.3|8346.8|65
1649711100000|2022-04-11 21:05:00|8359.3|8348.3|8357.7|8346.7|8359.7|8348.7|8357.7|8346.7|62
1649711400000|2022-04-11 21:10:00|8357.9|8346.9|8357.8|8346.8|8358.5|8347.5|8357.1|8346.1|607
1649711700000|2022-04-11 21:15:00|8357.9|8346.9|8356.4|8348.7|8359.2|8348.9|8355.8|8346.2|768
1649712000000|2022-04-11 21:20:00|8356.6|8348.4|8358.9|8347.9|8360.8|8349.8|8356.3|8346.6|980
1649712300000|2022-04-11 21:25:00|8359.5|8348.5|8359.2|8348.2|8360.7|8349.7|8356.9|8345.9|420
1649712600000|2022-04-11 21:30:00|8359.3|8348.3|8357.7|8347.3|8359.9|8349.2|8355.8|8346.3|462
1649712900000|2022-04-11 21:35:00|8357.8|8346.7|8357.4|8346.4|8359.5|8349.3|8356.1|8346.3|442
1649713200000|2022-04-11 21:40:00|8357.6|8346.6|8356.5|8347.9|8358.2|8349.5|8352.7|8341.7|418
1649713500000|2022-04-11 21:45:00|8356.3|8348.2|8355.2|8349.7|8359|8350.3|8354.7|8343.7|478
1649713800000|2022-04-11 21:50:00|8355.3|8348.8|8355.8|8347.9|8359.8|8349.8|8354.6|8344.8|243
1649714100000|2022-04-11 21:55:00|8355.5|8348.3|8358|8348.4|8359.4|8349.4|8354.2|8346.1|294
1649714400000|2022-04-11 22:00:00|8359.5|8348.5|8354.6|8351.6|8360.1|8351.9|8354.3|8347|529
1649714700000|2022-04-11 22:05:00|8354.5|8351.4|8354.4|8351.7|8354.7|8352.6|8353.1|8350.3|309
1649715000000|2022-04-11 22:10:00|8354.5|8351.6|8354.4|8351.6|8355|8352.3|8353.9|8351.3|323
1649715300000|2022-04-11 22:15:00|8354.3|8351.5|8354|8351.5|8355.3|8353.1|8353.5|8351.3|406
1649715600000|2022-04-11 22:20:00|8353.9|8351.6|8354.6|8353.1|8355.4|8353.5|8352.9|8351|283
1649715900000|2022-04-11 22:25:00|8355.1|8352.6|8354.6|8352.2|8355.6|8353.3|8353.9|8351.7|258
1649716200000|2022-04-11 22:30:00|8354.5|8352.6|8354.5|8353|8355.5|8353.1|8353.5|8351.5|206
1649716500000|2022-04-11 22:35:00|8354.6|8353.1|8353.9|8352.4|8355|8353.2|8353.7|8351.8|259
1649716800000|2022-04-11 22:40:00|8354.5|8352.2|8352.8|8351.3|8354.9|8352.7|8352.8|8351.2|184
1649717100000|2022-04-11 22:45:00|8353|8351.5|8353.1|8351.6|8353.8|8351.8|8352.4|8350.8|147
1649717400000|2022-04-11 22:50:00|8353|8351.5|8352.2|8350.7|8353.7|8351.8|8352.2|8350.5|148
1649717700000|2022-04-11 22:55:00|8352.3|8350.8|8353|8351.5|8353.6|8352|8352.3|8350.8|156
1649718000000|2022-04-11 23:00:00|8353.4|8351.1|8352.8|8351.3|8353.4|8351.8|8352.3|8350.8|185
1649718300000|2022-04-11 23:05:00|8352.6|8351.1|8352|8350.5|8353.1|8351.6|8351.8|8350.1|191
1649718600000|2022-04-11 23:10:00|8352.1|8350.6|8352.4|8350.9|8352.8|8351.3|8351.9|8350.4|153
1649718900000|2022-04-11 23:15:00|8352.3|8350.8|8353.9|8352.4|8354.6|8353.1|8352|8350.5|234
1649719200000|2022-04-11 23:20:00|8354|8352.5|8356|8354.5|8356.2|8354.7|8354|8352.5|418
1649719500000|2022-04-11 23:25:00|8355.9|8354.4|8355.3|8353.8|8356.2|8354.7|8355.1|8353.6|149
1649719800000|2022-04-11 23:30:00|8355.4|8353.9|8354.7|8353.2|8355.9|8354.4|8354.2|8352.7|266
1649720100000|2022-04-11 23:35:00|8354.6|8353.1|8354.6|8353.1|8355.1|8353.6|8354.3|8352.8|168
1649720400000|2022-04-11 23:40:00|8354.5|8353|8354.7|8353.2|8355.4|8353.9|8354.5|8353|232
1649720700000|2022-04-11 23:45:00|8354.6|8353.1|8353.8|8352.3|8355|8353.5|8353.4|8351.9|328
1649721000000|2022-04-11 23:50:00|8353.7|8352.2|8353.8|8352.3|8354.6|8353.1|8353.5|8352|225
1649721300000|2022-04-11 23:55:00|8353.7|8352.2|8353.1|8351.6|8353.9|8352.4|8352.8|8351.3|194
1649721600000|2022-04-12 00:00:00|8353|8351.5|8352|8350.5|8353.9|8352.4|8351.6|8350.1|370
1649721900000|2022-04-12 00:05:00|8351.9|8350.4|8350.8|8349.3|8352.4|8350.9|8349.9|8348.5|444
1649722200000|2022-04-12 00:10:00|8350.7|8349.2|8350.4|8349.5|8351.3|8350.2|8349.9|8348.4|427
1649722500000|2022-04-12 00:15:00|8350.5|8349.6|8349.4|8348.5|8351.1|8349.6|8348.7|8347.2|307
1649722800000|2022-04-12 00:20:00|8349.5|8348.6|8351.2|8349.7|8351.5|8350|8349.4|8348.1|264
1649723100000|2022-04-12 00:25:00|8351.1|8349.6|8350.5|8349|8351.4|8349.9|8349.9|8348.4|259
1649723400000|2022-04-12 00:30:00|8350.4|8348.9|8350|8348.5|8350.9|8349.4|8349.8|8348.4|309
1649723700000|2022-04-12 00:35:00|8350.1|8348.6|8349.3|8347.8|8350.1|8348.6|8348.8|8347.3|285
1649724000000|2022-04-12 00:40:00|8349.4|8347.9|8349.5|8348|8350|8348.5|8348.8|8347.5|235
1649724300000|2022-04-12 00:45:00|8349.6|8348.1|8351.4|8349.9|8351.6|8350.1|8349.4|8347.9|280
1649724600000|2022-04-12 00:50:00|8351.3|8349.8|8353.5|8352|8353.5|8352|8351|8349.7|314
1649724900000|2022-04-12 00:55:00|8354|8352.5|8352.9|8351.4|8354|8352.5|8352.4|8350.9|326
1649725200000|2022-04-12 01:00:00|8352.8|8351.3|8355|8353.5|8355.4|8354.1|8352.7|8351.2|453
1649725500000|2022-04-12 01:05:00|8354.9|8353.4|8354.9|8353.4|8355.1|8353.8|8354|8352.8|358
1649725800000|2022-04-12 01:10:00|8355|8353.5|8355.4|8353.9|8356.3|8355.1|8354.8|8353.3|353
1649726100000|2022-04-12 01:15:00|8355.3|8353.8|8355.8|8354.3|8356.8|8355.5|8354.1|8352.8|433
1649726400000|2022-04-12 01:20:00|8355.7|8354.2|8355.4|8354.5|8356.4|8355|8354.7|8353.6|349
1649726700000|2022-04-12 01:25:00|8355.3|8354.4|8357.4|8355.9|8357.9|8356.8|8355.3|8354.3|330
1649727000000|2022-04-12 01:30:00|8357.5|8356|8355.1|8353.6|8357.5|8356.3|8354.4|8353|336
1649727300000|2022-04-12 01:35:00|8355.2|8353.7|8354.7|8353.8|8355.2|8353.9|8353.1|8351.9|349
1649727600000|2022-04-12 01:40:00|8355|8353.5|8352.8|8351.3|8355|8353.8|8352.6|8351.1|304
1649727900000|2022-04-12 01:45:00|8352.9|8351.4|8353.1|8351.6|8353.2|8352|8351.6|8350.3|223
1649728200000|2022-04-12 01:50:00|8353|8351.5|8352.3|8351.4|8353.4|8351.9|8351.8|8350.4|305
1649728500000|2022-04-12 01:55:00|8352.4|8351.5|8352.1|8350.6|8352.9|8351.5|8351.8|8350.5|250
1649728800000|2022-04-12 02:00:00|8352.2|8350.7|8353|8351.5|8353.1|8351.7|8351.8|8350.4|259
1649729100000|2022-04-12 02:05:00|8352.9|8351.4|8350.9|8349.4|8353.3|8351.8|8350.9|8349.4|200
1649729400000|2022-04-12 02:10:00|8351|8349.5|8350.1|8348.6|8351.5|8350|8349.7|8348.4|272
1649729700000|2022-04-12 02:15:00|8350|8348.5|8349.1|8347.6|8350.5|8349.2|8349.1|8347.6|237
1649730000000|2022-04-12 02:20:00|8349.2|8347.7|8349.1|8347.6|8349.7|8348.2|8348.5|8347|214
1649730300000|2022-04-12 02:25:00|8349.2|8347.7|8349.9|8348.4|8350.2|8348.7|8349.1|8347.6|181
1649730600000|2022-04-12 02:30:00|8349.8|8348.3|8348.6|8347.1|8349.9|8348.6|8347.9|8346.6|262
1649730900000|2022-04-12 02:35:00|8348.5|8347|8349.4|8347.9|8349.7|8348.2|8348.1|8346.9|266
1649731200000|2022-04-12 02:40:00|8349.3|8347.8|8349.6|8348.1|8350|8348.5|8349|8347.5|164
1649731500000|2022-04-12 02:45:00|8349.5|8348|8349.6|8348.1|8350.3|8349.2|8349.3|8347.8|164
1649731800000|2022-04-12 02:50:00|8349.3|8348.4|8350|8348.5|8350|8348.7|8348.9|8347.4|209
1649732100000|2022-04-12 02:55:00|8350.2|8348.7|8351.6|8350.1|8351.6|8350.4|8349|8347.5|335
1649732400000|2022-04-12 03:00:00|8351.5|8350|8351.8|8350.3|8351.9|8350.4|8350.4|8349.3|230
1649732700000|2022-04-12 03:05:00|8351.9|8350.4|8351.6|8350.1|8352.3|8350.8|8351.1|8349.7|203
1649733000000|2022-04-12 03:10:00|8351.7|8350.2|8352.5|8351|8352.8|8351.3|8351.6|8350.1|197
1649733300000|2022-04-12 03:15:00|8352.4|8350.9|8352.1|8350.6|8352.5|8351|8351.3|8350|197
1649733600000|2022-04-12 03:20:00|8351.8|8350.3|8352.2|8350.7|8352.2|8350.7|8350.9|8349.4|186
1649733900000|2022-04-12 03:25:00|8352.1|8350.6|8351.4|8349.9|8352.2|8350.8|8351.3|8349.9|222
1649734200000|2022-04-12 03:30:00|8351.5|8350|8352.1|8351.2|8352.4|8351.2|8351.3|8349.8|255
1649734500000|2022-04-12 03:35:00|8352|8351.1|8351.7|8350.2|8352.4|8351.2|8351.3|8349.9|185
1649734800000|2022-04-12 03:40:00|8351.6|8350.1|8350.8|8349.3|8351.6|8350.1|8350.6|8349.1|209
1649735100000|2022-04-12 03:45:00|8350.7|8349.2|8350|8348.5|8350.8|8349.3|8349.7|8348.4|142
1649735400000|2022-04-12 03:50:00|8350.1|8348.6|8350.1|8348.6|8350.8|8349.6|8349.5|8348|249
1649735700000|2022-04-12 03:55:00|8350|8348.5|8350.7|8349.2|8350.9|8349.4|8349.9|8348.5|161
1649736000000|2022-04-12 04:00:00|8350.8|8349.3|8350.1|8348.6|8351.3|8349.9|8349.6|8348.4|194
1649736300000|2022-04-12 04:05:00|8350.2|8348.7|8350.1|8349.2|8350.7|8349.4|8349.5|8348.4|193
1649736600000|2022-04-12 04:10:00|8350|8349.1|8350.6|8349.1|8350.9|8349.7|8349.8|8348.6|194
1649736900000|2022-04-12 04:15:00|8350.7|8349.2|8350.9|8349.4|8351.4|8350|8350.6|8349.1|182
1649737200000|2022-04-12 04:20:00|8350.8|8349.3|8351.4|8350.5|8351.8|8350.6|8350.6|8349.1|243
1649737500000|2022-04-12 04:25:00|8351.3|8350.4|8352|8350.5|8352.4|8351.2|8351.1|8349.8|327
1649737800000|2022-04-12 04:30:00|8351.9|8350.4|8352.2|8350.7|8352.3|8351|8351.4|8350.1|263
1649738100000|2022-04-12 04:35:00|8352.1|8350.6|8352.9|8351.4|8353.2|8352.1|8352|8350.5|195
1649738400000|2022-04-12 04:40:00|8352.8|8351.3|8353|8351.5|8353.2|8351.9|8352.2|8350.8|157
1649738700000|2022-04-12 04:45:00|8352.9|8351.4|8352.6|8351.1|8353.1|8351.8|8351.8|8350.7|269
1649739000000|2022-04-12 04:50:00|8352.7|8351.2|8352.4|8350.9|8352.9|8351.7|8352|8350.8|203
1649739300000|2022-04-12 04:55:00|8352.1|8351.2|8352.8|8351.3|8353.2|8351.9|8351.9|8350.8|210
1649739600000|2022-04-12 05:00:00|8352.7|8351.2|8352.3|8351.4|8353.3|8352|8352|8350.9|192
1649739900000|2022-04-12 05:05:00|8352.4|8351.5|8353.1|8351.6|8353.5|8352.2|8352.4|8351.5|125
1649740200000|2022-04-12 05:10:00|8353.2|8351.7|8352.1|8350.6|8353.8|8352.5|8351.9|8350.5|195
1649740500000|2022-04-12 05:15:00|8352|8350.5|8350.2|8348.7|8352.3|8350.9|8349.1|8348|209
1649740800000|2022-04-12 05:20:00|8350.1|8348.6|8348|8347.1|8350.2|8348.9|8347.1|8345.6|364
1649741100000|2022-04-12 05:25:00|8348.3|8346.8|8347.3|8345.8|8348.3|8347|8346.3|8345.1|250
1649741400000|2022-04-12 05:30:00|8347.4|8345.9|8349.1|8348.2|8349.7|8348.2|8347.1|8345.6|241
1649741700000|2022-04-12 05:35:00|8349.4|8347.9|8348.9|8347.4|8349.9|8348.7|8348.3|8347|269
1649742000000|2022-04-12 05:40:00|8349|8347.5|8349.5|8348|8350|8348.7|8348.6|8347.2|252
1649742300000|2022-04-12 05:45:00|8349.6|8348.1|8350.7|8349.2|8352|8350.5|8349.4|8347.9|295
1649742600000|2022-04-12 05:50:00|8350.8|8349.3|8347.6|8346.1|8350.8|8349.4|8347.5|8346.1|272
1649742900000|2022-04-12 05:55:00|8347.7|8346.2|8347.5|8344.1|8348.3|8347.1|8346.8|8344.1|370
1649743200000|2022-04-12 06:00:00|8347.4|8344.2|8351|8349.5|8351.1|8349.6|8345.3|8343.8|683
1649743500000|2022-04-12 06:05:00|8350.9|8349.4|8349.5|8348.6|8351|8349.8|8349.2|8347.7|408
1649743800000|2022-04-12 06:10:00|8349.4|8348.5|8353|8351.5|8354.1|8352.8|8349.4|8348.5|531
1649744100000|2022-04-12 06:15:00|8353.1|8351.6|8352.5|8351.6|8353.7|8352.5|8351.9|8350.8|438
1649744400000|2022-04-12 06:20:00|8352.6|8351.7|8351.9|8350.4|8353.5|8352.4|8350.3|8349.1|468
1649744700000|2022-04-12 06:25:00|8351.8|8350.3|8352|8350.5|8355.3|8354|8350.7|8349.2|477
1649745000000|2022-04-12 06:30:00|8351.8|8350.3|8350.9|8349.4|8352.8|8351.5|8349.8|8348.5|461
1649745300000|2022-04-12 06:35:00|8350.8|8349.3|8351.8|8350.3|8352|8350.8|8350.3|8349|465
1649745600000|2022-04-12 06:40:00|8351.5|8350.6|8351.7|8350.2|8353.5|8352.3|8351.2|8350|437
1649745900000|2022-04-12 06:45:00|8351.8|8350.3|8352.9|8352|8353.3|8352.2|8349.8|8348.6|410
1649746200000|2022-04-12 06:50:00|8352.8|8351.9|8355.1|8354.2|8355.6|8354.5|8352.8|8351.7|348
1649746500000|2022-04-12 06:55:00|8355|8354.1|8346.4|8344.9|8355.1|8354.2|8346|8344.9|582
1649746800000|2022-04-12 07:00:00|8346.1|8345.2|8348.4|8346.9|8349.1|8347.9|8345.9|8344.8|782
1649747100000|2022-04-12 07:05:00|8348.5|8347|8349|8348.1|8350.7|8349.5|8347.7|8346.5|651
1649747400000|2022-04-12 07:10:00|8349.1|8348.2|8348.5|8347|8349.8|8348.6|8347.1|8345.9|565
1649747700000|2022-04-12 07:15:00|8348.4|8346.9|8348.5|8347.6|8350.3|8349.1|8347.1|8346|763
1649748000000|2022-04-12 07:20:00|8348.9|8347.4|8347.1|8345.6|8349.9|8348.6|8345.9|8344.7|553
1649748300000|2022-04-12 07:25:00|8347.2|8345.7|8349|8347.5|8349.4|8348.4|8346.8|8345.5|508
1649748600000|2022-04-12 07:30:00|8348.9|8347.4|8350.7|8349.8|8351.3|8350.2|8348.1|8347.1|463
1649748900000|2022-04-12 07:35:00|8350.6|8349.7|8352.7|8351.2|8353.4|8351.9|8349.4|8348.1|542
1649749200000|2022-04-12 07:40:00|8352.8|8351.3|8350.7|8349.2|8353|8351.8|8350|8348.9|468
1649749500000|2022-04-12 07:45:00|8350.8|8349.3|8351.9|8350.4|8354.4|8353.2|8350.4|8349.2|552
1649749800000|2022-04-12 07:50:00|8352|8350.5|8350.5|8349.6|8353.3|8352|8349.2|8348|577
1649750100000|2022-04-12 07:55:00|8350.8|8349.3|8352.9|8352|8354.5|8353.2|8350.7|8349.2|677
1649750400000|2022-04-12 08:00:00|8353.2|8351.7|8354|8353.1|8355.5|8354.1|8352.2|8351.1|563
1649750700000|2022-04-12 08:05:00|8353.9|8353|8355.5|8354|8355.5|8354.2|8352.6|8351.3|532
1649751000000|2022-04-12 08:10:00|8355.1|8354.2|8357|8356.1|8358.7|8357.7|8354.2|8352.8|424
1649751300000|2022-04-12 08:15:00|8356.9|8356|8352.1|8350.6|8357.7|8356.8|8351.4|8350.2|559
1649751600000|2022-04-12 08:20:00|8352|8351.1|8350.9|8350|8352.3|8351.1|8349.4|8348.1|523
1649751900000|2022-04-12 08:25:00|8351.1|8350.2|8350.3|8348.8|8352.9|8351.9|8350.1|8348.8|486
1649752200000|2022-04-12 08:30:00|8350.4|8348.9|8350.2|8348.7|8351.7|8350.6|8348.7|8347.5|438
1649752500000|2022-04-12 08:35:00|8350.1|8348.6|8351.2|8349.7|8352.4|8351.2|8348.4|8347.2|514
1649752800000|2022-04-12 08:40:00|8351.1|8349.6|8349.8|8348.3|8351.5|8350.3|8349|8347.9|421
1649753100000|2022-04-12 08:45:00|8349.7|8348.2|8352.1|8350.6|8352.2|8351.1|8348.4|8347.2|440
1649753400000|2022-04-12 08:50:00|8352|8350.5|8351.8|8350.9|8353.6|8352.4|8350.9|8349.7|498
1649753700000|2022-04-12 08:55:00|8351.7|8350.8|8354.3|8352.8|8354.8|8353.3|8351.2|8350.1|451
1649754000000|2022-04-12 09:00:00|8354.2|8352.7|8359.4|8358.5|8360.1|8359.1|8353.2|8351.7|549
1649754300000|2022-04-12 09:05:00|8359.2|8358.3|8356.9|8355.4|8359.3|8358.3|8356.1|8354.8|530
1649754600000|2022-04-12 09:10:00|8356.8|8355.3|8358.9|8358|8360.8|8359.6|8356.4|8355.1|484
1649754900000|2022-04-12 09:15:00|8359.1|8358.2|8360|8359.1|8360.4|8359.2|8358|8356.8|395
1649755200000|2022-04-12 09:20:00|8360.3|8358.8|8359.6|8358.1|8360.6|8359.4|8358.8|8357.7|311
1649755500000|2022-04-12 09:25:00|8359.5|8358|8355.8|8354.3|8360.1|8358.8|8355.1|8353.8|353
1649755800000|2022-04-12 09:30:00|8356|8354.5|8356.4|8354.9|8356.9|8355.7|8355|8353.8|362
1649756100000|2022-04-12 09:35:00|8356.5|8355|8355.8|8354.9|8356.5|8355.2|8354.5|8353.2|394
1649756400000|2022-04-12 09:40:00|8355.7|8354.8|8357.9|8357|8358.3|8357.1|8355|8354.1|309
1649756700000|2022-04-12 09:45:00|8358|8357.1|8357.5|8356.6|8359.9|8358.8|8356.9|8355.7|339
1649757000000|2022-04-12 09:50:00|8357.6|8356.7|8357.3|8356.4|8357.7|8356.7|8355.4|8354.2|364
1649757300000|2022-04-12 09:55:00|8357.2|8356.3|8359.4|8358.5|8360.3|8359.4|8356.6|8355.7|539
1649757600000|2022-04-12 10:00:00|8359.9|8358.4|8359.4|8358.5|8360.6|8359.6|8359.2|8358|430
1649757900000|2022-04-12 10:05:00|8359.5|8358.6|8358.3|8357.4|8359.5|8358.6|8357.1|8356|338
1649758200000|2022-04-12 10:10:00|8358.4|8357.5|8360.6|8359.7|8361.5|8360.4|8357.5|8356.3|305
1649758500000|2022-04-12 10:15:00|8360.4|8359.5|8358.2|8356.7|8361.4|8360.4|8356.5|8355.4|387
1649758800000|2022-04-12 10:20:00|8358.1|8356.6|8360.1|8358.6|8360.2|8359|8357.6|8356.5|350
1649759100000|2022-04-12 10:25:00|8360.2|8358.7|8359.6|8358.1|8360.8|8359.9|8358.6|8357.3|526
1649759400000|2022-04-12 10:30:00|8359.5|8358|8353.3|8352.4|8359.5|8358.3|8353.1|8351.9|475
1649759700000|2022-04-12 10:35:00|8353.2|8352.3|8351|8350.1|8354|8352.8|8350.9|8350|395
1649760000000|2022-04-12 10:40:00|8351.1|8350.2|8350.3|8349.4|8352.3|8351.3|8349.7|8348.7|369
1649760300000|2022-04-12 10:45:00|8350.4|8349.5|8348.4|8346.9|8350.8|8349.7|8347.4|8346.2|474
1649760600000|2022-04-12 10:50:00|8348.2|8347.3|8347.8|8346.9|8349.5|8348.2|8346.2|8345.3|420
1649760900000|2022-04-12 10:55:00|8347.6|8346.7|8350.7|8349.2|8350.9|8349.7|8346.9|8345.7|376
1649761200000|2022-04-12 11:00:00|8350.6|8349.1|8348.2|8347.3|8351.6|8350.3|8348.1|8346.8|369
1649761500000|2022-04-12 11:05:00|8348.3|8347.4|8349.1|8347.6|8349.6|8348.3|8347.4|8346.2|278
1649761800000|2022-04-12 11:10:00|8349|8347.5|8349.4|8348.5|8350|8348.8|8347.8|8346.7|254
1649762100000|2022-04-12 11:15:00|8349.3|8348.4|8346.6|8345.1|8350.4|8349.5|8346.1|8344.9|355
1649762400000|2022-04-12 11:20:00|8346.4|8344.9|8345.7|8344.8|8346.6|8345.3|8343.5|8342.3|364
1649762700000|2022-04-12 11:25:00|8345.6|8344.7|8346|8345.1|8346.4|8345.2|8344|8342.9|426
1649763000000|2022-04-12 11:30:00|8345.9|8345|8348.2|8347.3|8348.7|8347.8|8345.5|8344.2|454
1649763300000|2022-04-12 11:35:00|8348.3|8347.4|8344.8|8343.3|8348.5|8347.6|8342.8|8341.6|555
1649763600000|2022-04-12 11:40:00|8344.9|8343.4|8340.6|8339.1|8345.1|8343.8|8340|8338.8|503
1649763900000|2022-04-12 11:45:00|8340.7|8339.2|8344.2|8342.7|8344.4|8343.3|8340|8338.8|443
1649764200000|2022-04-12 11:50:00|8344.1|8342.6|8342.8|8341.3|8344.1|8343|8340.9|8340|472
1649764500000|2022-04-12 11:55:00|8342.7|8341.2|8342.2|8340.7|8343.6|8342.3|8341|8339.9|620
1649764800000|2022-04-12 12:00:00|8342.4|8340.9|8343.3|8341.8|8343.5|8342|8338.8|8337.4|467
1649765100000|2022-04-12 12:05:00|8343.2|8341.7|8345.4|8344.5|8346|8344.9|8342.8|8341.6|370
1649765400000|2022-04-12 12:10:00|8345.8|8344.3|8346|8344.5|8347|8345.5|8345.1|8343.8|392
1649765700000|2022-04-12 12:15:00|8345.7|8344.8|8342.9|8341.4|8346.3|8344.8|8342.7|8341.2|354
1649766000000|2022-04-12 12:20:00|8343.1|8341.6|8343.2|8341.7|8345.2|8343.8|8342|8340.8|483
1649766300000|2022-04-12 12:25:00|8343.1|8341.6|8349.1|8341.1|8349.1|8342.5|8340.4|8338.8|677
1649766600000|2022-04-12 12:30:00|8349|8340.2|8340.4|8338.9|8351.4|8343.6|8339.3|8337.8|1366
1649766900000|2022-04-12 12:35:00|8340.5|8339|8347|8345.5|8347|8345.5|8340.4|8338.9|1054
1649767200000|2022-04-12 12:40:00|8347.2|8345.7|8355.4|8353.9|8355.6|8354.1|8346.2|8345.1|1105
1649767500000|2022-04-12 12:45:00|8355.3|8353.8|8357.6|8356.1|8359.1|8357.8|8354.7|8353.2|1066
1649767800000|2022-04-12 12:50:00|8357.9|8356.4|8354|8352.5|8357.9|8356.7|8353.5|8352.1|961
1649768100000|2022-04-12 12:55:00|8353.9|8352.4|8350.8|8349.3|8356.6|8355.1|8349.5|8348.2|1095
1649768400000|2022-04-12 13:00:00|8350.6|8349.1|8350.1|8349.2|8351.8|8350.3|8347.5|8346|885
1649768700000|2022-04-12 13:05:00|8350|8349.1|8348|8347.1|8355.6|8354.3|8347.4|8345.9|1147
1649769000000|2022-04-12 13:10:00|8348.4|8346.9|8341.1|8339.6|8348.8|8347.6|8340.3|8338.9|1008
1649769300000|2022-04-12 13:15:00|8341|8339.5|8339.9|8339|8343.1|8341.6|8338.1|8336.6|948
1649769600000|2022-04-12 13:20:00|8340.1|8338.6|8342.4|8341.5|8343.2|8341.8|8338.5|8337.3|872
1649769900000|2022-04-12 13:25:00|8342.3|8341.4|8340.9|8339.4|8344.1|8342.9|8340.1|8338.9|877
1649770200000|2022-04-12 13:30:00|8341.3|8339.8|8338.2|8336.7|8341.3|8340.2|8337.4|8336.4|1072
1649770500000|2022-04-12 13:35:00|8337.9|8337|8338.1|8337.2|8341.3|8340|8337.6|8336.4|1080
1649770800000|2022-04-12 13:40:00|8338.2|8337.3|8337.4|8335.9|8338.7|8337.7|8334.3|8333.1|853
1649771100000|2022-04-12 13:45:00|8337.3|8336.4|8336.9|8335.4|8338.8|8337.6|8334.9|8333.8|808
1649771400000|2022-04-12 13:50:00|8337|8335.5|8338.2|8337.3|8339.7|8338.4|8335|8334.1|774
1649771700000|2022-04-12 13:55:00|8338.5|8337|8338.9|8337.4|8340.6|8339.4|8338.1|8336.9|827
1649772000000|2022-04-12 14:00:00|8338.5|8337.6|8342.1|8341.2|8342.3|8341.2|8338.4|8337.3|813
1649772300000|2022-04-12 14:05:00|8342.2|8341.3|8343.8|8342.9|8344.9|8343.5|8341.7|8340.5|679
1649772600000|2022-04-12 14:10:00|8344.2|8342.7|8343.4|8342.5|8345|8343.9|8342.8|8341.7|589
1649772900000|2022-04-12 14:15:00|8343.3|8342.4|8342.3|8340.8|8345|8343.6|8341.4|8340.3|684
1649773200000|2022-04-12 14:20:00|8342.5|8341|8340.9|8339.4|8343.4|8342|8340.2|8339|661
1649773500000|2022-04-12 14:25:00|8340.6|8339.7|8341.2|8340.3|8341.9|8340.8|8339.4|8338.3|485
1649773800000|2022-04-12 14:30:00|8341.3|8340.4|8344.4|8343.5|8345|8343.5|8340.8|8339.5|630
1649774100000|2022-04-12 14:35:00|8344.7|8343.2|8340.2|8338.7|8345.1|8343.8|8339.8|8338.3|618
1649774400000|2022-04-12 14:40:00|8340.4|8338.9|8346.5|8345|8346.5|8345.2|8339.9|8338.9|469
1649774700000|2022-04-12 14:45:00|8346.4|8344.9|8344.7|8343.8|8347.3|8346|8343.8|8342.3|485
1649775000000|2022-04-12 14:50:00|8344.8|8343.9|8342.7|8341.2|8345.5|8344|8340.9|8339.4|664
1649775300000|2022-04-12 14:55:00|8342.9|8341.4|8340.4|8339.5|8345.4|8344.1|8339.8|8338.6|839
1649775600000|2022-04-12 15:00:00|8340.5|8339.6|8338.4|8336.9|8342.7|8341.4|8337|8335.6|843
1649775900000|2022-04-12 15:05:00|8338.2|8336.7|8337.3|8335.8|8340.4|8338.9|8337.2|8335.7|493
1649776200000|2022-04-12 15:10:00|8337.2|8335.7|8337.2|8335.7|8337.5|8336|8334.1|8332.6|555
1649776500000|2022-04-12 15:15:00|8337|8335.5|8336.4|8334.9|8337.3|8335.9|8334.1|8332.8|517
1649776800000|2022-04-12 15:20:00|8336.1|8335.2|8333.5|8332.6|8336.9|8335.8|8331.8|8330.4|534
1649777100000|2022-04-12 15:25:00|8333.4|8332.5|8332.4|8330.9|8334|8332.5|8331.6|8330.4|510
1649777400000|2022-04-12 15:30:00|8332.5|8331|8327.9|8327|8332.8|8331.5|8327.7|8326.5|628
1649777700000|2022-04-12 15:35:00|8327.8|8326.9|8327.8|8326.3|8328.5|8327.2|8325.7|8324.4|515
1649778000000|2022-04-12 15:40:00|8327.9|8326.4|8325.6|8324.7|8327.9|8326.6|8325.5|8324.2|376
1649778300000|2022-04-12 15:45:00|8325.7|8324.8|8328.9|8327.4|8329|8327.6|8325.2|8323.8|525
1649778600000|2022-04-12 15:50:00|8328.8|8327.3|8327.5|8326|8328.9|8327.8|8325.5|8324.3|429
1649778900000|2022-04-12 15:55:00|8327.4|8325.9|8329.6|8328.1|8330.3|8329.1|8326.8|8325.7|373
1649779200000|2022-04-12 16:00:00|8329.5|8328|8329.3|8327.8|8330|8328.9|8327.8|8326.6|397
1649779500000|2022-04-12 16:05:00|8329.2|8327.7|8329.6|8328.1|8330.7|8329.6|8328.3|8327.1|338
1649779800000|2022-04-12 16:10:00|8329.5|8328|8329.5|8328|8329.7|8328.6|8328.5|8327.4|317
1649780100000|2022-04-12 16:15:00|8329.2|8328.3|8329|8328.1|8331|8330|8328.1|8327.2|575
1649780400000|2022-04-12 16:20:00|8329.4|8327.9|8330.4|8328.9|8330.4|8329.2|8327.5|8326.3|605
1649780700000|2022-04-12 16:25:00|8330.2|8329.3|8328.2|8326.7|8332.1|8330.8|8327.9|8326.4|529
1649781000000|2022-04-12 16:30:00|8328|8326.5|8323.8|8322.3|8328.2|8326.9|8323.5|8322|588
1649781300000|2022-04-12 16:35:00|8323.7|8322.2|8326.4|8324.9|8326.5|8325.2|8322.1|8321.2|756
1649781600000|2022-04-12 16:40:00|8326.5|8325|8324.1|8322.6|8326.7|8325.5|8321.1|8319.9|721
1649781900000|2022-04-12 16:45:00|8324|8322.5|8325.4|8324.5|8326.9|8325.7|8323.5|8322.4|466
1649782200000|2022-04-12 16:50:00|8325.5|8324.6|8325.1|8324.2|8326.3|8325.1|8324.4|8323.1|428
1649782500000|2022-04-12 16:55:00|8325|8324.1|8325.9|8325|8326.5|8325.3|8323.3|8322.4|502
1649782800000|2022-04-12 17:00:00|8325.8|8324.9|8326.1|8324.6|8327.8|8326.5|8325.4|8324.3|567
1649783100000|2022-04-12 17:05:00|8326|8324.5|8325.8|8324.9|8327.5|8326.2|8325.5|8324.2|470
1649783400000|2022-04-12 17:10:00|8325.9|8325|8323.3|8322.4|8326.6|8325.4|8323.1|8321.9|425
1649783700000|2022-04-12 17:15:00|8323.4|8322.5|8323.3|8321.8|8323.8|8322.7|8322.4|8321.2|315
1649784000000|2022-04-12 17:20:00|8323.1|8322.2|8324.9|8324|8325.2|8324|8322.2|8320.9|496
1649784300000|2022-04-12 17:25:00|8325|8324.1|8325.3|8323.8|8325.4|8324.4|8323.7|8322.5|348
1649784600000|2022-04-12 17:30:00|8325.2|8323.7|8323|8322.1|8325.5|8324.4|8322.9|8321.8|331
1649784900000|2022-04-12 17:35:00|8322.9|8322|8321|8319.5|8323.3|8322.4|8320.5|8319.2|329
1649785200000|2022-04-12 17:40:00|8320.9|8319.4|8321.6|8320.7|8322.5|8321.3|8319.9|8318.8|441
1649785500000|2022-04-12 17:45:00|8321.5|8320.6|8321.5|8320.6|8323.9|8322.7|8321|8320.1|342
1649785800000|2022-04-12 17:50:00|8321.6|8320.7|8323.7|8322.2|8323.8|8322.6|8321.4|8320.2|338
1649786100000|2022-04-12 17:55:00|8323.4|8322.5|8321.4|8319.9|8324.8|8323.7|8320.6|8319.4|377
1649786400000|2022-04-12 18:00:00|8321.1|8320.2|8323.3|8321.8|8323.5|8322.4|8321|8319.9|383
1649786700000|2022-04-12 18:05:00|8323.4|8321.9|8323.6|8322.1|8324.8|8323.6|8322.4|8321.5|312
1649787000000|2022-04-12 18:10:00|8323.5|8322|8324.4|8322.9|8324.4|8323.1|8320.8|8319.5|342
1649787300000|2022-04-12 18:15:00|8324.1|8323.2|8323.5|8322.6|8324.6|8323.4|8322.9|8321.7|323
1649787600000|2022-04-12 18:20:00|8323.4|8322.5|8325.7|8324.2|8325.8|8324.8|8322.3|8321.3|293
1649787900000|2022-04-12 18:25:00|8325.6|8324.1|8327.1|8326.2|8327.9|8326.7|8325.3|8324.1|229
1649788200000|2022-04-12 18:30:00|8327|8326.1|8326.6|8325.1|8327.5|8326.2|8325.3|8324|309
1649788500000|2022-04-12 18:35:00|8326.5|8325|8326|8324.5|8326.8|8325.5|8325.3|8324|269
1649788800000|2022-04-12 18:40:00|8326.1|8324.6|8326.5|8325.6|8327.2|8326.2|8325.9|8324.5|270
1649789100000|2022-04-12 18:45:00|8326.8|8325.3|8326.7|8325.8|8327.1|8325.9|8326|8324.8|308
1649789400000|2022-04-12 18:50:00|8326.6|8325.7|8327.3|8325.8|8327.4|8326.3|8326.3|8325.2|300
1649789700000|2022-04-12 18:55:00|8327.4|8325.9|8327.2|8325.7|8328.6|8327.5|8326.8|8325.6|425
1649790000000|2022-04-12 19:00:00|8326.9|8326|8329.4|8327.9|8330.1|8329|8326.9|8326|560
1649790300000|2022-04-12 19:05:00|8329|8328.1|8330.3|8329.4|8331.1|8329.6|8329|8327.9|308
1649790600000|2022-04-12 19:10:00|8330.5|8329.6|8330.8|8329.9|8331.2|8330.2|8330.4|8329.1|313
1649790900000|2022-04-12 19:15:00|8330.9|8330|8330.9|8329.4|8332.1|8330.9|8330.3|8329.3|323
1649791200000|2022-04-12 19:20:00|8331|8329.5|8331.3|8329.8|8331.6|8330.4|8330.8|8329.3|176
1649791500000|2022-04-12 19:25:00|8331.2|8329.7|8330.5|8329|8331.9|8330.4|8330.4|8329|178
1649791800000|2022-04-12 19:30:00|8330.6|8329.1|8330.6|8329.7|8331.3|8330.1|8329.8|8328.3|256
1649792100000|2022-04-12 19:35:00|8330.7|8329.8|8330.3|8328.8|8331|8329.8|8329.7|8328.5|202
1649792400000|2022-04-12 19:40:00|8330.2|8328.7|8331.9|8330.4|8332.2|8330.8|8329.4|8328.3|236
1649792700000|2022-04-12 19:45:00|8331.8|8330.3|8332.3|8330.8|8332.6|8331.2|8331.3|8330.1|243
1649793000000|2022-04-12 19:50:00|8332.4|8330.9|8330.8|8329.9|8332.6|8331.3|8330.4|8329.3|239
1649793300000|2022-04-12 19:55:00|8330.7|8329.8|8330.7|8329.2|8331.1|8329.9|8329.8|8328.6|187
1649793600000|2022-04-12 20:00:00|8330.5|8329|8329.5|8328.6|8331.4|8330.2|8329.5|8328.4|298
1649793900000|2022-04-12 20:05:00|8329.6|8328.7|8329.7|8328.8|8330.1|8329|8328.7|8327.6|192
1649794200000|2022-04-12 20:10:00|8329.6|8328.7|8331.1|8329.6|8331.8|8330.7|8329.6|8328.7|198
1649794500000|2022-04-12 20:15:00|8331|8329.5|8330.4|8328.9|8331|8329.7|8329.9|8328.7|139
1649794800000|2022-04-12 20:20:00|8330.5|8329|8329.5|8328|8330.5|8329|8328.3|8327.2|125
1649795100000|2022-04-12 20:25:00|8329.4|8327.9|8329.3|8327.8|8329.5|8328.2|8328.5|8327.2|101
1649795400000|2022-04-12 20:30:00|8329.2|8327.7|8328.7|8327.2|8330.2|8328.7|8328.6|8327.1|121
1649795700000|2022-04-12 20:35:00|8328.8|8327.3|8329.9|8328.4|8330|8328.5|8328.7|8327.2|102
1649796000000|2022-04-12 20:40:00|8329.8|8328.3|8328.5|8327|8330.2|8328.9|8328.2|8326.7|91
1649796300000|2022-04-12 20:45:00|8328.4|8326.9|8328.9|8327.4|8329.1|8327.6|8328.3|8326.8|107
1649796600000|2022-04-12 20:50:00|8329|8327.5|8328.9|8327.4|8329.8|8328.3|8328.5|8327|188
1649796900000|2022-04-12 20:55:00|8328.7|8327.2|8330.7|8326.1|8330.7|8327.3|8327.2|8323.4|593
1649797200000|2022-04-12 21:00:00|8332.9|8325|8331.5|8321.4|8335.3|8326.1|8330.4|8321.3|104
1649797500000|2022-04-12 21:05:00|8331.6|8321.5|8330.8|8321.3|8332.2|8322.2|8330.4|8320.5|364
1649797800000|2022-04-12 21:10:00|8330.9|8321.4|8330.1|8321|8332.2|8323.4|8329.2|8319|530
1649798100000|2022-04-12 21:15:00|8330|8319.4|8329.5|8322.5|8342.4|8331.4|8329|8318.2|375
1649798400000|2022-04-12 21:20:00|8330.2|8322|8331.8|8320.8|8336.2|8325.2|8328.9|8320.4|216
1649798700000|2022-04-12 21:25:00|8331.4|8320.4|8331.9|8320.9|8334|8323.5|8329|8320.3|169
1649799000000|2022-04-12 21:30:00|8332|8321|8331.8|8321.5|8334.5|8323.7|8329.8|8320.4|273
1649799300000|2022-04-12 21:35:00|8331.7|8321.7|8331.2|8321.8|8334.2|8324.6|8329|8321|395
1649799600000|2022-04-12 21:40:00|8330.9|8322.2|8330|8323.9|8333|8324.5|8329|8320.8|278
1649799900000|2022-04-12 21:45:00|8329.7|8324.6|8331.5|8323.5|8336.8|8325.8|8328.9|8321.6|422
1649800200000|2022-04-12 21:50:00|8331.8|8323.6|8329.9|8325|8337.1|8326.1|8329.9|8321.8|232
1649800500000|2022-04-12 21:55:00|8333|8322|8333.1|8322.1|8334|8325.3|8329.6|8321.5|204
1649800800000|2022-04-12 22:00:00|8332.1|8322.4|8330.2|8326.2|8335.2|8326.8|8329.4|8321.4|527
1649801100000|2022-04-12 22:05:00|8329.9|8326.3|8330.6|8328.2|8332.1|8328.8|8329|8325.4|451
1649801400000|2022-04-12 22:10:00|8330.7|8328.3|8329.7|8327.1|8331.8|8329.4|8329.1|8327.1|350
1649801700000|2022-04-12 22:15:00|8329.6|8327|8328.3|8326.8|8330|8328.1|8327.7|8326|336
1649802000000|2022-04-12 22:20:00|8328.2|8326.7|8328.2|8326.7|8329.2|8327.2|8327.7|8325.7|208
1649802300000|2022-04-12 22:25:00|8328.4|8326.9|8327.8|8326.3|8329.6|8327.5|8327.6|8325.6|226
1649802600000|2022-04-12 22:30:00|8327.7|8326.2|8328.9|8327.4|8329.4|8327.5|8327.7|8325.7|197
1649802900000|2022-04-12 22:35:00|8329.3|8327.1|8329.1|8327.6|8329.6|8327.8|8328.1|8326.1|181
1649803200000|2022-04-12 22:40:00|8329.2|8327.7|8328.6|8327.1|8330|8328|8328.5|8326.6|148
1649803500000|2022-04-12 22:45:00|8329.1|8326.8|8328.6|8327.1|8329.1|8327.6|8328.3|8326.6|104
1649803800000|2022-04-12 22:50:00|8328.7|8327.2|8327.8|8325.5|8329.2|8327.2|8326.7|8324.8|265
1649804100000|2022-04-12 22:55:00|8327.4|8325.6|8329.4|8327.1|8330|8327.9|8327.4|8325.6|328
1649804400000|2022-04-12 23:00:00|8329|8327.5|8328.3|8326.8|8329.5|8328|8327.5|8326|228
1649804700000|2022-04-12 23:05:00|8328.2|8326.7|8327.7|8326.2|8328.5|8327|8327.1|8325.6|174
1649805000000|2022-04-12 23:10:00|8327.6|8326.1|8327.5|8326|8327.9|8326.4|8327.2|8325.7|167
1649805300000|2022-04-12 23:15:00|8327.6|8326.1|8327.3|8325.8|8327.7|8326.2|8326.9|8325.4|157
1649805600000|2022-04-12 23:20:00|8327.2|8325.7|8327.2|8325.7|8327.6|8326.1|8327.2|8325.7|86
1649805900000|2022-04-12 23:25:00|8327.3|8325.8|8327.6|8326.1|8327.7|8326.2|8326.9|8325.4|120
1649806200000|2022-04-12 23:30:00|8327.5|8326|8326.9|8325.4|8327.7|8326.2|8326.5|8325|159
1649806500000|2022-04-12 23:35:00|8326.8|8325.3|8326.8|8325.3|8327.2|8325.7|8326.5|8325|103
1649806800000|2022-04-12 23:40:00|8326.9|8325.4|8326.4|8324.9|8327|8325.5|8326.1|8324.6|125
1649807100000|2022-04-12 23:45:00|8326.3|8324.8|8326.6|8325.1|8326.7|8325.2|8326|8324.5|151
1649807400000|2022-04-12 23:50:00|8326.5|8325|8326.1|8324.6|8327.1|8325.6|8326.1|8324.6|147
1649807700000|2022-04-12 23:55:00|8326.2|8324.7|8327.3|8325.8|8327.4|8325.9|8326|8324.5|218
1649808000000|2022-04-13 00:00:00|8327.2|8325.7|8327.4|8325.9|8327.4|8325.9|8325.2|8323.8|332
1649808300000|2022-04-13 00:05:00|8327.3|8325.8|8327.1|8325.6|8327.3|8326|8326.2|8325|170
1649808600000|2022-04-13 00:10:00|8327.2|8325.7|8327|8325.5|8327.6|8326.3|8326.1|8324.9|194
1649808900000|2022-04-13 00:15:00|8327.1|8325.6|8326.9|8325.4|8328|8326.5|8326.5|8325.1|240
1649809200000|2022-04-13 00:20:00|8327|8325.5|8325.4|8323.9|8327.1|8325.9|8325.3|8323.8|295
1649809500000|2022-04-13 00:25:00|8325.5|8324|8327.9|8326.4|8328.4|8327.2|8324.9|8323.7|439
1649809800000|2022-04-13 00:30:00|8327.8|8326.3|8327.3|8325.8|8328.3|8326.8|8326.7|8325.4|314
1649810100000|2022-04-13 00:35:00|8327.2|8325.7|8327.5|8326|8327.7|8326.2|8326.8|8325.3|208
1649810400000|2022-04-13 00:40:00|8327.7|8326.2|8326.3|8324.8|8328.7|8327.5|8325.4|8323.9|379
1649810700000|2022-04-13 00:45:00|8326.5|8325|8325.4|8323.9|8327.4|8326.2|8324.8|8323.3|451
1649811000000|2022-04-13 00:50:00|8325.3|8323.8|8324.9|8323.4|8325.9|8324.4|8323.4|8322.3|474
1649811300000|2022-04-13 00:55:00|8325|8323.5|8325.4|8323.9|8325.7|8324.5|8324.2|8323.1|363
1649811600000|2022-04-13 01:00:00|8325.3|8323.8|8323.8|8322.9|8325.7|8324.2|8323.5|8322.1|458
1649811900000|2022-04-13 01:05:00|8323.7|8322.8|8324|8322.5|8324.3|8322.9|8322.9|8321.6|365
1649812200000|2022-04-13 01:10:00|8323.9|8322.4|8324.1|8322.6|8324.8|8323.3|8322.9|8321.6|400
1649812500000|2022-04-13 01:15:00|8324.2|8322.7|8325|8324.1|8325.5|8324.1|8323.3|8321.8|424
1649812800000|2022-04-13 01:20:00|8324.9|8324|8324.1|8323.2|8325.3|8324|8323.8|8322.5|368
1649813100000|2022-04-13 01:25:00|8324.4|8322.9|8324.8|8323.3|8325.1|8323.7|8324|8322.5|260
1649813400000|2022-04-13 01:30:00|8324.9|8323.4|8324.1|8322.6|8325.2|8324.1|8323.3|8322|315
1649813700000|2022-04-13 01:35:00|8324|8322.5|8325.2|8323.7|8325.2|8324.1|8323.2|8322|207
1649814000000|2022-04-13 01:40:00|8325.1|8323.6|8325.6|8324.1|8325.8|8324.3|8324.5|8323|239
1649814300000|2022-04-13 01:45:00|8325.5|8324|8326|8324.5|8326.2|8324.8|8324.8|8323.5|319
1649814600000|2022-04-13 01:50:00|8326.1|8324.6|8327.3|8325.8|8327.5|8326|8325.7|8324.3|431
1649814900000|2022-04-13 01:55:00|8327.4|8325.9|8328|8326.5|8328.7|8327.2|8326.9|8325.7|563
1649815200000|2022-04-13 02:00:00|8328.3|8326.8|8328.2|8326.7|8329.4|8327.9|8327|8325.5|1003
1649815500000|2022-04-13 02:05:00|8328.3|8326.8|8326.9|8325.4|8328.5|8327|8326.7|8325.2|548
1649815800000|2022-04-13 02:10:00|8327|8325.5|8327|8325.5|8327.8|8326.4|8326.7|8325.4|269
1649816100000|2022-04-13 02:15:00|8327.1|8325.6|8327.4|8325.9|8327.9|8326.6|8326.4|8325.2|294
1649816400000|2022-04-13 02:20:00|8327.3|8325.8|8327.7|8326.2|8328.2|8326.7|8326.2|8324.9|227
1649816700000|2022-04-13 02:25:00|8327.6|8326.1|8328.4|8326.9|8328.6|8327.3|8327.5|8326.1|211
1649817000000|2022-04-13 02:30:00|8328.3|8326.8|8328.9|8327.4|8328.9|8327.5|8327.8|8326.6|174
1649817300000|2022-04-13 02:35:00|8328.8|8327.3|8328.3|8327.4|8329.3|8327.8|8327.4|8325.9|266
1649817600000|2022-04-13 02:40:00|8328.2|8327.3|8328|8326.5|8329.1|8327.8|8327.5|8326|190
1649817900000|2022-04-13 02:45:00|8328.1|8326.6|8328.9|8327.4|8329.2|8328.1|8327.9|8326.5|229
1649818200000|2022-04-13 02:50:00|8328.8|8327.3|8327.7|8326.2|8329.1|8327.8|8327|8325.9|195
1649818500000|2022-04-13 02:55:00|8327.6|8326.1|8327.1|8326.2|8329.6|8328.3|8326.9|8325.9|503
1649818800000|2022-04-13 03:00:00|8327.2|8326.3|8329.2|8327.7|8329.3|8328.1|8326.8|8325.4|335
1649819100000|2022-04-13 03:05:00|8329.1|8327.6|8329.7|8328.2|8330.3|8328.8|8328.3|8326.9|380
1649819400000|2022-04-13 03:10:00|8329.6|8328.1|8330|8328.5|8330.2|8328.7|8329.4|8328.1|227
1649819700000|2022-04-13 03:15:00|8330.1|8328.6|8330.1|8328.6|8330.4|8329.3|8329.6|8328.3|145
1649820000000|2022-04-13 03:20:00|8330|8328.5|8330|8329.1|8330.6|8329.3|8329.7|8328.3|168
1649820300000|2022-04-13 03:25:00|8329.9|8329|8330.6|8329.1|8331.5|8330.3|8329.9|8328.7|225
1649820600000|2022-04-13 03:30:00|8330.7|8329.2|8329.7|8328.2|8331.6|8330.1|8329.5|8328|317
1649820900000|2022-04-13 03:35:00|8329.6|8328.1|8329.8|8328.3|8329.9|8328.5|8328.7|8327.2|155
1649821200000|2022-04-13 03:40:00|8329.7|8328.2|8330.6|8329.1|8330.7|8329.2|8329.6|8328.1|120
1649821500000|2022-04-13 03:45:00|8330.5|8329|8329.8|8328.3|8330.7|8329.2|8329.4|8328.2|164
1649821800000|2022-04-13 03:50:00|8329.7|8328.2|8330.2|8328.7|8330.3|8328.8|8329.2|8327.8|148
1649822100000|2022-04-13 03:55:00|8330.3|8328.8|8328.9|8327.4|8330.3|8328.8|8328.6|8327.3|173
1649822400000|2022-04-13 04:00:00|8328.8|8327.3|8328.9|8327.4|8329.5|8328.2|8328.7|8327.2|163
1649822700000|2022-04-13 04:05:00|8329|8327.5|8330.9|8329.4|8330.9|8329.4|8328.6|8327.1|138
1649823000000|2022-04-13 04:10:00|8330.8|8329.3|8330.3|8328.8|8331.1|8329.6|8330.2|8328.7|124
1649823300000|2022-04-13 04:15:00|8330.4|8328.9|8329.5|8328|8330.6|8329.1|8329.1|8327.6|166
1649823600000|2022-04-13 04:20:00|8329.6|8328.1|8328.5|8327|8329.6|8328.1|8328.4|8326.9|205
1649823900000|2022-04-13 04:25:00|8328.6|8327.1|8330.4|8328.9|8330.6|8329.1|8328.2|8326.9|230
1649824200000|2022-04-13 04:30:00|8330.5|8329|8331.5|8330|8331.6|8330.1|8330|8328.7|183
1649824500000|2022-04-13 04:35:00|8331.4|8329.9|8330.9|8329.4|8331.6|8330.1|8330|8328.6|178
1649824800000|2022-04-13 04:40:00|8330.8|8329.3|8331.7|8330.2|8331.8|8330.3|8330.1|8328.8|179
1649825100000|2022-04-13 04:45:00|8331.8|8330.3|8331.6|8330.1|8331.8|8330.3|8330.5|8329.1|157
1649825400000|2022-04-13 04:50:00|8331.7|8330.2|8331.1|8329.6|8332.5|8331|8330.7|8329.4|206
1649825700000|2022-04-13 04:55:00|8331|8329.5|8331.8|8330.3|8332.1|8330.6|8330.4|8328.9|234
1649826000000|2022-04-13 05:00:00|8331.7|8330.2|8332|8330.5|8332.1|8330.8|8330.9|8329.8|257
1649826300000|2022-04-13 05:05:00|8331.9|8330.4|8331.7|8330.2|8332.7|8331.2|8330.9|8329.7|289
1649826600000|2022-04-13 05:10:00|8331.8|8330.3|8332.6|8331.1|8332.7|8331.2|8331.4|8330|168
1649826900000|2022-04-13 05:15:00|8332.5|8331|8331.7|8330.8|8332.9|8331.5|8331.7|8330.4|127
1649827200000|2022-04-13 05:20:00|8331.6|8330.7|8331.8|8330.3|8332.2|8330.9|8331.3|8329.8|146
1649827500000|2022-04-13 05:25:00|8331.9|8330.4|8332.9|8331.4|8333.2|8332.1|8331.7|8330.3|179
1649827800000|2022-04-13 05:30:00|8333|8331.5|8332.3|8330.8|8333.6|8332.5|8332|8330.7|279
1649828100000|2022-04-13 05:35:00|8332.2|8330.7|8333|8331.5|8333.6|8332.1|8331.9|8330.5|262
1649828400000|2022-04-13 05:40:00|8333.1|8331.6|8333.1|8331.6|8333.2|8331.9|8332.2|8330.7|173
1649828700000|2022-04-13 05:45:00|8333|8331.5|8331.4|8329.9|8333.5|8332|8330.5|8329.3|280
1649829000000|2022-04-13 05:50:00|8331.3|8329.8|8332.5|8331|8332.9|8331.7|8331.2|8329.8|194
1649829300000|2022-04-13 05:55:00|8332.4|8330.9|8335.1|8330.9|8339|8332.9|8332.4|8328|470
1649829600000|2022-04-13 06:00:00|8335.2|8330.5|8327.7|8326.2|8335.6|8330.5|8323.9|8321.1|942
1649829900000|2022-04-13 06:05:00|8327.9|8326.4|8329.4|8327.9|8329.9|8328.4|8327.7|8326.2|676
1649830200000|2022-04-13 06:10:00|8329.3|8327.8|8329.5|8328|8330.3|8328.8|8327.4|8325.9|812
1649830500000|2022-04-13 06:15:00|8329.6|8328.1|8327.4|8325.9|8330|8328.5|8326.3|8324.8|518
1649830800000|2022-04-13 06:20:00|8327.3|8325.8|8330|8328.5|8333.1|8331.6|8327.2|8325.7|1012
1649831100000|2022-04-13 06:25:00|8330.1|8328.6|8333.2|8331.7|8333.7|8332.2|8329.5|8328|790
1649831400000|2022-04-13 06:30:00|8333.3|8331.8|8332.1|8330.6|8333.8|8332.3|8330.9|8329.4|848
1649831700000|2022-04-13 06:35:00|8332.2|8330.7|8332|8330.5|8334.4|8332.9|8331.6|8330.1|608
1649832000000|2022-04-13 06:40:00|8332.1|8330.6|8333.3|8331.8|8334.2|8332.8|8330.8|8329.3|747
1649832300000|2022-04-13 06:45:00|8333.4|8331.9|8335.2|8333.7|8335.3|8333.8|8331.8|8330.3|634
1649832600000|2022-04-13 06:50:00|8335.4|8333.9|8335.9|8335|8337.7|8336.4|8332.4|8331.1|741
1649832900000|2022-04-13 06:55:00|8336|8335.1|8336.9|8335.4|8340.5|8339.3|8335.7|8334.8|684
1649833200000|2022-04-13 07:00:00|8336.6|8335.7|8338|8336.5|8338.4|8337.2|8335.1|8333.8|637
1649833500000|2022-04-13 07:05:00|8337.9|8336.4|8337.2|8336.3|8339.4|8338.2|8335.5|8334.3|700
1649833800000|2022-04-13 07:10:00|8337.5|8336|8338.5|8337|8338.8|8337.6|8335.6|8334.6|605
1649834100000|2022-04-13 07:15:00|8338.2|8337.3|8338.4|8337.5|8339.7|8338.7|8337.4|8336.3|499
1649834400000|2022-04-13 07:20:00|8338.5|8337.6|8338.1|8336.6|8340.9|8339.7|8337.1|8335.6|500
1649834700000|2022-04-13 07:25:00|8338|8336.5|8341.1|8339.6|8342|8340.5|8337.7|8336.5|550
1649835000000|2022-04-13 07:30:00|8341|8339.5|8340.1|8338.6|8341.4|8340.2|8338.9|8338|675
1649835300000|2022-04-13 07:35:00|8340.2|8338.7|8341.1|8340.2|8341.4|8340.3|8339.1|8337.8|462
1649835600000|2022-04-13 07:40:00|8341|8340.1|8341.5|8340.6|8344.2|8343.1|8340.9|8339.8|531
1649835900000|2022-04-13 07:45:00|8341.4|8340.5|8340.2|8339.3|8342.2|8341|8339.2|8338|458
1649836200000|2022-04-13 07:50:00|8340.1|8339.2|8338.5|8337|8341.5|8340.5|8338.1|8337|593
1649836500000|2022-04-13 07:55:00|8338.2|8337.3|8338|8336.5|8338.9|8337.7|8335.9|8334.7|524
1649836800000|2022-04-13 08:00:00|8338.1|8336.6|8337.8|8336.3|8338.7|8337.8|8337|8335.5|441
1649837100000|2022-04-13 08:05:00|8337.5|8336.6|8332.1|8331.2|8337.9|8336.7|8331.7|8330.5|498
1649837400000|2022-04-13 08:10:00|8332.2|8331.3|8331.7|8330.8|8332.5|8331.4|8330.2|8328.7|454
1649837700000|2022-04-13 08:15:00|8331.6|8330.7|8328.8|8327.3|8332.2|8330.9|8326.8|8325.8|555
1649838000000|2022-04-13 08:20:00|8328.7|8327.2|8331.2|8329.7|8331.6|8330.4|8328|8326.7|454
1649838300000|2022-04-13 08:25:00|8331.1|8329.6|8331.9|8330.4|8333.4|8332.2|8330.5|8329.4|374
1649838600000|2022-04-13 08:30:00|8331.8|8330.3|8330.4|8328.9|8332.2|8331.2|8329.8|8328.5|476
1649838900000|2022-04-13 08:35:00|8330.3|8328.8|8330.1|8329.2|8331.5|8330.3|8328.4|8327.2|406
1649839200000|2022-04-13 08:40:00|8330.2|8329.3|8329|8327.5|8331.8|8330.5|8328.6|8327.5|523
1649839500000|2022-04-13 08:45:00|8328.9|8327.4|8328.4|8327.5|8329.3|8328.1|8327.5|8326.2|443
1649839800000|2022-04-13 08:50:00|8328.5|8327.6|8326.8|8325.3|8329|8327.8|8326.3|8325.1|389
1649840100000|2022-04-13 08:55:00|8326.9|8325.4|8332.5|8331|8332.6|8331.3|8325.5|8324.4|483
1649840400000|2022-04-13 09:00:00|8332.4|8330.9|8333.4|8331.9|8334|8332.9|8331.4|8330.1|567
1649840700000|2022-04-13 09:05:00|8333.5|8332|8333.1|8331.6|8333.6|8332.2|8332|8330.6|381
1649841000000|2022-04-13 09:10:00|8333|8331.5|8331.5|8330|8333.8|8332.7|8331.2|8329.9|346
1649841300000|2022-04-13 09:15:00|8331.4|8329.9|8329.1|8327.6|8331.4|8330|8328.4|8327.1|437
1649841600000|2022-04-13 09:20:00|8329.2|8327.7|8330.2|8328.7|8331.3|8330|8327.8|8326.7|410
1649841900000|2022-04-13 09:25:00|8330.1|8329.2|8332|8330.5|8332.9|8331.7|8329.4|8328|484
1649842200000|2022-04-13 09:30:00|8332.1|8330.6|8330.5|8329|8332.3|8331.1|8330|8328.8|460
1649842500000|2022-04-13 09:35:00|8330.4|8328.9|8330.1|8329.2|8331|8329.8|8328.8|8327.6|566
1649842800000|2022-04-13 09:40:00|8330.4|8328.9|8329.5|8328.6|8330.6|8329.4|8328.4|8327.3|453
1649843100000|2022-04-13 09:45:00|8329.6|8328.7|8329.5|8328|8331.7|8330.4|8328.8|8327.7|432
1649843400000|2022-04-13 09:50:00|8329.4|8327.9|8326.8|8325.9|8330.4|8329.2|8326.5|8325.6|437
1649843700000|2022-04-13 09:55:00|8327.1|8325.6|8327.1|8326.2|8328.3|8326.9|8324.7|8323.6|569
1649844000000|2022-04-13 10:00:00|8327.2|8326.3|8326.4|8324.9|8328.1|8326.9|8325.5|8324.4|394
1649844300000|2022-04-13 10:05:00|8326.1|8325.2|8324.4|8323.5|8327.1|8325.9|8324.4|8323.3|339
1649844600000|2022-04-13 10:10:00|8324.5|8323.6|8325.6|8324.7|8325.9|8324.9|8324.3|8323.4|276
1649844900000|2022-04-13 10:15:00|8325.5|8324.6|8326.4|8324.9|8327|8325.8|8324.8|8323.6|238
1649845200000|2022-04-13 10:20:00|8326.5|8325|8326.9|8326|8327.2|8326|8324|8323|411
1649845500000|2022-04-13 10:25:00|8327|8326.1|8325.9|8325|8327.4|8326.4|8324.3|8323|528
1649845800000|2022-04-13 10:30:00|8326|8325.1|8325.7|8324.2|8326.5|8325.4|8324.2|8323.1|391
1649846100000|2022-04-13 10:35:00|8325.8|8324.3|8325.7|8324.8|8326.7|8325.6|8325|8323.8|312
1649846400000|2022-04-13 10:40:00|8325.6|8324.7|8326.2|8325.3|8326.7|8325.5|8324.9|8323.7|360
1649846700000|2022-04-13 10:45:00|8326.1|8325.2|8327.1|8325.6|8327.3|8326|8325.4|8324.3|336
1649847000000|2022-04-13 10:50:00|8327|8325.5|8326.1|8325.2|8327.7|8326.5|8325.9|8324.7|313
1649847300000|2022-04-13 10:55:00|8326|8325.1|8327.6|8326.7|8328|8326.8|8326|8324.8|297
1649847600000|2022-04-13 11:00:00|8327.7|8326.8|8327.2|8326.3|8328.2|8326.8|8326.3|8325.4|492
1649847900000|2022-04-13 11:05:00|8327.1|8326.2|8329.1|8327.6|8330|8328.9|8327.1|8326.1|419
1649848200000|2022-04-13 11:10:00|8329|8327.5|8331.6|8330.1|8331.9|8330.9|8329|8327.5|376
1649848500000|2022-04-13 11:15:00|8331.3|8330.4|8329.9|8329|8331.8|8330.6|8329|8327.9|410
1649848800000|2022-04-13 11:20:00|8329.5|8328.6|8329.6|8328.1|8331.3|8330.2|8329|8327.6|559
1649849100000|2022-04-13 11:25:00|8329.4|8328.5|8327.6|8326.7|8329.7|8328.6|8327.1|8326|411
1649849400000|2022-04-13 11:30:00|8327.5|8326.6|8328.2|8327.3|8329.3|8328.3|8326.6|8325.3|569
1649849700000|2022-04-13 11:35:00|8328.3|8327.4|8328.5|8327|8330.4|8329.2|8327.6|8326.5|690
1649850000000|2022-04-13 11:40:00|8328.4|8327.5|8328.7|8327.2|8330.4|8329.1|8327.3|8326.2|584
1649850300000|2022-04-13 11:45:00|8328.8|8327.3|8330.3|8328.8|8330.3|8329.1|8328|8326.5|409
1649850600000|2022-04-13 11:50:00|8330.2|8328.7|8328.6|8327.7|8331.4|8330.1|8328.4|8326.9|526
1649850900000|2022-04-13 11:55:00|8328.5|8327.6|8332.1|8330.6|8334.6|8333.7|8328.3|8327.3|980
1649851200000|2022-04-13 12:00:00|8332.2|8330.7|8332|8331.1|8337.5|8336.5|8331|8330.1|936
1649851500000|2022-04-13 12:05:00|8331.7|8330.8|8330.5|8329|8332.5|8331.2|8329.9|8328.8|492
1649851800000|2022-04-13 12:10:00|8330.6|8329.1|8328.6|8327.1|8331.2|8329.9|8328|8326.5|486
1649852100000|2022-04-13 12:15:00|8328.5|8327|8329.5|8328|8330.2|8328.9|8327.7|8326.5|380
1649852400000|2022-04-13 12:20:00|8329.6|8328.1|8329|8327.5|8330.1|8328.7|8328.5|8327.2|419
1649852700000|2022-04-13 12:25:00|8328.9|8327.4|8328|8326.5|8328.9|8327.7|8327.3|8325.7|455
1649853000000|2022-04-13 12:30:00|8328.1|8326.6|8324.3|8322.8|8328.3|8326.8|8323.3|8321.9|787
1649853300000|2022-04-13 12:35:00|8324.2|8322.7|8324.7|8323.8|8326.1|8324.8|8323.6|8322.3|605
1649853600000|2022-04-13 12:40:00|8324.6|8323.7|8324.5|8323|8326.1|8325|8323|8321.8|591
1649853900000|2022-04-13 12:45:00|8324.3|8322.8|8326.5|8325|8326.6|8325.4|8323.6|8322.3|510
1649854200000|2022-04-13 12:50:00|8326.4|8324.9|8326.5|8325|8327.1|8326|8325.4|8324.2|554
1649854500000|2022-04-13 12:55:00|8326.6|8325.1|8325.2|8324.3|8328.7|8327.5|8324.9|8323.6|566
1649854800000|2022-04-13 13:00:00|8325.3|8324.4|8323.9|8322.4|8325.8|8324.7|8323.5|8322|658
1649855100000|2022-04-13 13:05:00|8324|8322.5|8323|8322.1|8324.4|8322.9|8322|8320.9|507
1649855400000|2022-04-13 13:10:00|8323.1|8322.2|8320.9|8319.4|8324.4|8323.1|8319.8|8318.7|606
1649855700000|2022-04-13 13:15:00|8320.6|8319.7|8318.3|8317.4|8321.5|8320.3|8316.4|8315.4|672
1649856000000|2022-04-13 13:20:00|8318.4|8317.5|8319.3|8318.4|8319.8|8318.5|8316.7|8315.5|579
1649856300000|2022-04-13 13:25:00|8319.2|8318.3|8321.1|8319.6|8323.4|8322.1|8319.2|8318.3|696
1649856600000|2022-04-13 13:30:00|8321.2|8319.7|8316.8|8315.9|8322.4|8321.1|8315.6|8314.4|817
1649856900000|2022-04-13 13:35:00|8317|8315.5|8316.9|8315.4|8319|8317.5|8316.1|8314.8|712
1649857200000|2022-04-13 13:40:00|8316.8|8315.3|8317.3|8315.8|8318.9|8317.7|8315.7|8314.7|647
1649857500000|2022-04-13 13:45:00|8317.5|8316|8318.8|8317.9|8319.8|8318.5|8315.8|8314.5|551
1649857800000|2022-04-13 13:50:00|8318.7|8317.8|8319.9|8318.4|8320.3|8319.1|8317.7|8316.6|632
1649858100000|2022-04-13 13:55:00|8319.4|8318.5|8314.9|8314|8320.9|8319.6|8314.4|8313|613
1649858400000|2022-04-13 14:00:00|8315|8314.1|8318.5|8317.6|8319.7|8318.7|8314.8|8313.6|812
1649858700000|2022-04-13 14:05:00|8318.4|8317.5|8318.3|8316.8|8320|8318.8|8316.9|8315.8|606
1649859000000|2022-04-13 14:10:00|8318.2|8316.7|8320.5|8319|8320.6|8319.7|8317.4|8316.5|782
1649859300000|2022-04-13 14:15:00|8320.4|8318.9|8319.9|8318.4|8321.7|8320.8|8319|8317.9|801
1649859600000|2022-04-13 14:20:00|8319.7|8318.8|8320.4|8318.9|8322.2|8321.1|8319|8317.8|510
1649859900000|2022-04-13 14:25:00|8320.1|8319.2|8321.5|8320.6|8321.6|8320.6|8319.7|8318.5|561
1649860200000|2022-04-13 14:30:00|8321.3|8320.4|8321.9|8321|8323.6|8322.5|8321.3|8320.2|577
1649860500000|2022-04-13 14:35:00|8322|8321.1|8321|8319.5|8323.7|8322.6|8320|8319.1|537
1649860800000|2022-04-13 14:40:00|8321.1|8319.6|8320.6|8319.7|8322|8320.8|8319.1|8317.9|500
1649861100000|2022-04-13 14:45:00|8320.5|8319.6|8318.9|8318|8322.9|8321.8|8318.9|8317.9|586
1649861400000|2022-04-13 14:50:00|8319.1|8318.2|8317|8316.1|8319.6|8318.7|8316.5|8315.3|796
1649861700000|2022-04-13 14:55:00|8316.7|8315.8|8320.4|8319.5|8322.7|8321.4|8316.3|8315.3|696
1649862000000|2022-04-13 15:00:00|8320.5|8319.6|8324.1|8323.2|8325.3|8324.2|8319.7|8318.8|758
1649862300000|2022-04-13 15:05:00|8324.2|8323.3|8321.9|8320.4|8324.8|8323.5|8321.5|8320.3|556
1649862600000|2022-04-13 15:10:00|8321.8|8320.3|8322.9|8322|8323.4|8322.3|8320.7|8319.2|458
1649862900000|2022-04-13 15:15:00|8323|8322.1|8323|8322.1|8323.8|8322.9|8321.1|8320.2|530
1649863200000|2022-04-13 15:20:00|8322.9|8322|8320.3|8319.4|8323.2|8322.2|8320.1|8319|496
1649863500000|2022-04-13 15:25:00|8320.2|8319.3|8324.3|8322.8|8326.4|8325.2|8318.2|8317.3|720
1649863800000|2022-04-13 15:30:00|8324.5|8323|8317.8|8316.9|8324.7|8323.6|8317|8315.8|802
1649864100000|2022-04-13 15:35:00|8317.9|8317|8317.6|8316.7|8319.4|8318.5|8316.5|8315.3|599
1649864400000|2022-04-13 15:40:00|8317.8|8316.3|8317.9|8317|8318.3|8317.2|8315.4|8314.2|512
1649864700000|2022-04-13 15:45:00|8318|8317.1|8316.2|8315.3|8318.5|8317.2|8315.7|8314.5|427
1649865000000|2022-04-13 15:50:00|8316.3|8315.4|8317.3|8316.4|8318.1|8317.2|8316.1|8315.2|358
1649865300000|2022-04-13 15:55:00|8317.4|8316.5|8317.9|8317|8319.2|8318.2|8315.6|8314.3|456
1649865600000|2022-04-13 16:00:00|8318|8317.1|8319.2|8318.3|8322|8320.7|8318|8317.1|543
1649865900000|2022-04-13 16:05:00|8319.3|8318.4|8317.4|8316.5|8321|8319.9|8316.9|8315.7|532
1649866200000|2022-04-13 16:10:00|8317.3|8316.4|8316.7|8315.8|8318.1|8317.1|8315.6|8314.5|377
1649866500000|2022-04-13 16:15:00|8316.8|8315.9|8314.8|8313.9|8320.4|8319.3|8314.8|8313.9|727
1649866800000|2022-04-13 16:20:00|8314.9|8314|8314|8313.1|8315.9|8314.8|8313.3|8312.2|558
1649867100000|2022-04-13 16:25:00|8313.9|8313|8313|8311.5|8314.4|8313.3|8312.6|8311.3|510
1649867400000|2022-04-13 16:30:00|8313.3|8312.1|8310.5|8309|8313.3|8312.1|8309.7|8308.4|501
1649867700000|2022-04-13 16:35:00|8310.2|8309.3|8310.5|8309.6|8311.5|8310.6|8308.7|8307.4|568
1649868000000|2022-04-13 16:40:00|8310.4|8309.5|8312.2|8311.3|8312.7|8311.6|8310.3|8309.4|429
1649868300000|2022-04-13 16:45:00|8312.3|8311.4|8311.4|8310.5|8312.4|8311.5|8310.4|8309.5|384
1649868600000|2022-04-13 16:50:00|8311.3|8310.4|8309.9|8309|8311.7|8310.8|8309.3|8308.4|321
1649868900000|2022-04-13 16:55:00|8310|8309.1|8311.5|8310.6|8312.1|8311|8309.5|8308.4|392
1649869200000|2022-04-13 17:00:00|8311.7|8310.2|8308|8307.1|8312.5|8311.5|8307.9|8306.8|533
1649869500000|2022-04-13 17:05:00|8307.9|8307|8306.7|8305.2|8308.6|8307.3|8306.2|8305|392
1649869800000|2022-04-13 17:10:00|8306.9|8305.4|8305.8|8304.9|8307.3|8306.1|8305.1|8304.1|286
1649870100000|2022-04-13 17:15:00|8305.9|8305|8307.4|8306.5|8308.2|8307.3|8305.5|8304.4|346
1649870400000|2022-04-13 17:20:00|8307.5|8306.6|8303.7|8302.8|8307.5|8306.6|8303.6|8302.5|385
1649870700000|2022-04-13 17:25:00|8303.8|8302.9|8305.1|8304.2|8306|8304.8|8303.7|8302.3|389
1649871000000|2022-04-13 17:30:00|8305|8304.1|8305.8|8304.9|8306.8|8305.6|8305|8303.8|290
1649871300000|2022-04-13 17:35:00|8305.7|8304.8|8306.1|8304.6|8306.7|8305.4|8304.3|8303.4|332
1649871600000|2022-04-13 17:40:00|8306.2|8304.7|8305.1|8304.2|8306.8|8305.6|8305.1|8304.2|206
1649871900000|2022-04-13 17:45:00|8305|8304.1|8306.7|8305.2|8307.2|8306.3|8304.7|8303.8|343
1649872200000|2022-04-13 17:50:00|8306.6|8305.8|8305.9|8305|8307.6|8306.5|8305.7|8304.4|374
1649872500000|2022-04-13 17:55:00|8306|8305.1|8307|8306.1|8307.6|8306.7|8305.9|8305|415
1649872800000|2022-04-13 18:00:00|8307.1|8306.2|8306.2|8304.7|8307.3|8306.4|8305.8|8304.7|411
1649873100000|2022-04-13 18:05:00|8306.3|8304.8|8305.7|8304.2|8306.8|8305.6|8305.1|8304.1|332
1649873400000|2022-04-13 18:10:00|8305.6|8304.1|8305|8303.5|8305.7|8304.5|8304.2|8303.1|321
1649873700000|2022-04-13 18:15:00|8304.8|8303.9|8305.9|8305|8306|8305.1|8304.8|8303.4|250
1649874000000|2022-04-13 18:20:00|8305.8|8304.9|8304.6|8303.7|8306.6|8305.7|8304.6|8303.5|258
1649874300000|2022-04-13 18:25:00|8304.7|8303.8|8305.7|8304.2|8306|8304.9|8304.2|8302.8|287
1649874600000|2022-04-13 18:30:00|8305.8|8304.3|8304.3|8302.8|8306|8304.7|8303.9|8302.8|247
1649874900000|2022-04-13 18:35:00|8304.2|8302.7|8302.9|8302|8304.5|8303.3|8302.9|8302|198
1649875200000|2022-04-13 18:40:00|8303|8302.1|8302.7|8301.8|8303.7|8302.6|8302.5|8301.3|352
1649875500000|2022-04-13 18:45:00|8302.8|8301.9|8303.8|8302.3|8304.1|8303.1|8302.6|8301.3|259
1649875800000|2022-04-13 18:50:00|8303.7|8302.2|8303.3|8301.8|8303.9|8302.6|8302.8|8301.7|276
1649876100000|2022-04-13 18:55:00|8303|8302.1|8304.2|8303.3|8304.3|8303.4|8302.6|8301.4|381
1649876400000|2022-04-13 19:00:00|8304.3|8303.4|8306|8304.5|8306.6|8305.1|8304.3|8303.4|303
1649876700000|2022-04-13 19:05:00|8306.1|8304.6|8304.3|8302.8|8306.4|8304.9|8303.6|8302.5|247
1649877000000|2022-04-13 19:10:00|8304.2|8302.7|8304.7|8303.2|8304.8|8303.5|8303.5|8302.5|163
1649877300000|2022-04-13 19:15:00|8304.5|8303.6|8304.3|8302.8|8305.1|8303.9|8303.9|8302.6|202
1649877600000|2022-04-13 19:20:00|8304.2|8302.7|8303.2|8302.3|8305.2|8303.9|8303.2|8301.9|186
1649877900000|2022-04-13 19:25:00|8303.3|8302.4|8305.3|8303.8|8305.6|8304.1|8303.3|8302.4|266
1649878200000|2022-04-13 19:30:00|8305.2|8303.7|8304.4|8303.5|8306|8304.5|8304.2|8303.1|178
1649878500000|2022-04-13 19:35:00|8304.3|8303.4|8303.7|8302.8|8304.7|8303.6|8303.2|8302.2|218
1649878800000|2022-04-13 19:40:00|8303.6|8302.7|8303.8|8302.3|8304.4|8303.1|8303.4|8302.2|178
1649879100000|2022-04-13 19:45:00|8303.9|8302.4|8303.3|8302.4|8304.4|8303.1|8303.2|8301.9|192
1649879400000|2022-04-13 19:50:00|8303.4|8302.5|8302.9|8302|8304|8303|8302.9|8301.7|353
1649879700000|2022-04-13 19:55:00|8303|8302.1|8302.6|8301.1|8304.1|8303.1|8302.4|8300.9|276
1649880000000|2022-04-13 20:00:00|8302.2|8300.7|8303.2|8301.7|8303.5|8302.3|8302.2|8300.7|232
1649880300000|2022-04-13 20:05:00|8303.3|8301.8|8303.8|8302.3|8304.5|8303.4|8302.9|8301.6|151
1649880600000|2022-04-13 20:10:00|8303.7|8302.2|8303.2|8301.7|8303.8|8302.6|8302.9|8301.6|83
1649880900000|2022-04-13 20:15:00|8303.3|8301.8|8303.5|8302|8303.9|8302.5|8302.9|8301.6|83
1649881200000|2022-04-13 20:20:00|8303.4|8301.9|8303.5|8302.6|8304|8302.6|8302.7|8301.4|123
1649881500000|2022-04-13 20:25:00|8303.6|8302.7|8303.4|8302.5|8304.4|8303.2|8303.2|8302|199
1649881800000|2022-04-13 20:30:00|8303.5|8302.6|8303.8|8302.3|8304.4|8302.9|8303.2|8301.8|119
1649882100000|2022-04-13 20:35:00|8303.7|8302.2|8303.6|8302.1|8303.9|8302.8|8302.6|8301.5|176
1649882400000|2022-04-13 20:40:00|8303.4|8301.9|8304.5|8303|8304.8|8303.3|8302.8|8301.6|131
1649882700000|2022-04-13 20:45:00|8304.6|8303.1|8303.2|8302.3|8304.7|8303.2|8302.8|8301.7|205
1649883000000|2022-04-13 20:50:00|8303.7|8302.2|8303.8|8302.3|8304.2|8302.7|8303.3|8301.8|119
1649883300000|2022-04-13 20:55:00|8303.6|8302.1|8304.6|8300.5|8306.5|8303.6|8303.6|8299.4|442
1649883600000|2022-04-13 21:00:00|8308.3|8297.5|8311.5|8300.5|8313.2|8302.2|8307.4|8297.3|68
1649883900000|2022-04-13 21:05:00|8311.6|8300.6|8307.1|8296.1|8314.2|8303.2|8305.2|8294.2|145
1649884200000|2022-04-13 21:10:00|8307|8296|8305.3|8298.3|8310.2|8299.2|8304.2|8293.2|298
1649884500000|2022-04-13 21:15:00|8305.2|8297.9|8306.7|8298|8308.5|8299.4|8305.2|8295.8|389
1649884800000|2022-04-13 21:20:00|8306.8|8297.8|8308.7|8297.7|8310.1|8299.8|8306.5|8296.5|209
1649885100000|2022-04-13 21:25:00|8308.6|8297.6|8308.9|8297.9|8315.3|8304.3|8307.6|8297.4|336
1649885400000|2022-04-13 21:30:00|8309.1|8298.1|8309.5|8298.5|8314.2|8303.2|8307.7|8297.5|423
1649885700000|2022-04-13 21:35:00|8309.3|8298.3|8309.6|8298.6|8314.1|8303.1|8306.9|8298.1|226
1649886000000|2022-04-13 21:40:00|8309.5|8298.7|8309.4|8302.1|8314.5|8303.5|8306.2|8297.8|191
1649886300000|2022-04-13 21:45:00|8309.6|8302.2|8308.6|8299.7|8315.1|8304.1|8306.1|8297.5|423
1649886600000|2022-04-13 21:50:00|8308.3|8299.8|8309.2|8298.6|8314.9|8303.9|8306|8297.6|315
1649886900000|2022-04-13 21:55:00|8308.9|8298.8|8307.6|8298.3|8313.7|8302.8|8306|8297.2|633
1649887200000|2022-04-13 22:00:00|8308.9|8298|8305.3|8302.7|8309.9|8303.4|8303.4|8298|628
1649887500000|2022-04-13 22:05:00|8305.2|8302.8|8304|8302.5|8306.3|8304.1|8303.8|8301.7|303
1649887800000|2022-04-13 22:10:00|8304.6|8302.1|8302.8|8301.3|8304.6|8302.8|8302.6|8300.8|249
1649888100000|2022-04-13 22:15:00|8302.7|8301.2|8302.3|8300.8|8303.6|8301.7|8301.1|8299.5|412
1649888400000|2022-04-13 22:20:00|8302.4|8300.9|8302.4|8300.9|8302.8|8301.1|8301.5|8299.8|206
1649888700000|2022-04-13 22:25:00|8302.5|8301|8302.6|8301.1|8303.6|8301.7|8302.2|8300.6|286
1649889000000|2022-04-13 22:30:00|8302.7|8301.2|8302.1|8300.6|8303.6|8301.5|8301.9|8300.4|272
1649889300000|2022-04-13 22:35:00|8302|8300.5|8301|8299.5|8302.6|8300.7|8300.9|8299.1|254
1649889600000|2022-04-13 22:40:00|8301.1|8299.6|8301.3|8299.8|8301.8|8300.3|8301|8299.5|172
1649889900000|2022-04-13 22:45:00|8301.5|8300|8301.3|8299.8|8301.6|8300.4|8300.8|8299.1|156
1649890200000|2022-04-13 22:50:00|8301.4|8299.9|8302.4|8300.9|8302.5|8301|8301.2|8299.3|135
1649890500000|2022-04-13 22:55:00|8302.3|8300.8|8302.1|8300.6|8303|8301.3|8301.6|8300.1|136
1649890800000|2022-04-13 23:00:00|8302.3|8300.8|8303.1|8301.6|8303.3|8301.8|8302.1|8300.6|164
1649891100000|2022-04-13 23:05:00|8302.9|8301.4|8303.8|8302.3|8303.9|8302.4|8302|8300.5|174
1649891400000|2022-04-13 23:10:00|8303.9|8302.4|8303.7|8302.2|8303.9|8302.4|8303|8301.5|173
1649891700000|2022-04-13 23:15:00|8303.6|8302.1|8303.9|8302.4|8303.9|8302.4|8303.4|8301.9|125
1649892000000|2022-04-13 23:20:00|8303.8|8302.3|8303.4|8301.9|8304.6|8303.1|8302.8|8301.3|182
1649892300000|2022-04-13 23:25:00|8303.3|8301.8|8303.4|8301.9|8303.9|8302.4|8302.7|8301.2|149
1649892600000|2022-04-13 23:30:00|8303.3|8301.8|8304.1|8302.6|8304.2|8302.7|8303.1|8301.6|111
1649892900000|2022-04-13 23:35:00|8304.2|8302.7|8303.4|8301.9|8304.3|8302.8|8303.1|8301.6|200
1649893200000|2022-04-13 23:40:00|8303.5|8302|8304.7|8303.2|8304.9|8303.4|8303.5|8302|140
1649893500000|2022-04-13 23:45:00|8304.6|8303.1|8304.5|8303|8305.1|8303.6|8304|8302.5|175
1649893800000|2022-04-13 23:50:00|8304.4|8302.9|8304.4|8302.9|8304.5|8303|8303.3|8301.8|180
1649894100000|2022-04-13 23:55:00|8304.2|8302.7|8305.7|8304.2|8306|8304.5|8304|8302.5|242
1649894400000|2022-04-14 00:00:00|8305.6|8304.1|8302.9|8301.4|8305.7|8304.2|8301.9|8300.5|583
1649894700000|2022-04-14 00:05:00|8302.8|8301.3|8301.8|8300.9|8304|8302.6|8301.7|8300.4|441
1649895000000|2022-04-14 00:10:00|8301.7|8300.8|8302|8300.5|8302.2|8301|8301.2|8299.9|349
1649895300000|2022-04-14 00:15:00|8301.9|8300.4|8301.9|8300.4|8302.6|8301.3|8301.6|8300.1|303
1649895600000|2022-04-14 00:20:00|8302|8300.5|8301.2|8299.7|8302.2|8300.7|8300.8|8299.5|195
1649895900000|2022-04-14 00:25:00|8301.3|8299.8|8300.7|8299.8|8302.1|8300.6|8300.6|8299.5|225
1649896200000|2022-04-14 00:30:00|8300.8|8299.9|8300.6|8299.7|8301.7|8300.3|8300.1|8299.2|285
1649896500000|2022-04-14 00:35:00|8300.9|8299.4|8301.1|8299.6|8301.3|8300.1|8299.9|8298.6|251
1649896800000|2022-04-14 00:40:00|8301.2|8299.7|8299.1|8297.6|8301.2|8299.9|8299|8297.6|216
1649897100000|2022-04-14 00:45:00|8299.2|8297.7|8298.9|8297.4|8300.2|8298.7|8298.5|8297.4|287
1649897400000|2022-04-14 00:50:00|8298.5|8297.6|8299.2|8297.7|8300.1|8298.6|8298.4|8297.3|365
1649897700000|2022-04-14 00:55:00|8299.1|8297.6|8299.5|8298|8300.1|8298.8|8299|8297.5|350
1649898000000|2022-04-14 01:00:00|8299.6|8298.1|8299.8|8298.3|8300.2|8298.8|8299.4|8297.9|282
1649898300000|2022-04-14 01:05:00|8299.9|8298.4|8297.9|8296.4|8299.9|8298.7|8297|8296|314
1649898600000|2022-04-14 01:10:00|8297.8|8296.3|8296.7|8295.2|8298.2|8297|8296.2|8294.7|437
1649898900000|2022-04-14 01:15:00|8296.8|8295.3|8298.3|8296.8|8298.5|8297.1|8296.4|8294.9|406
1649899200000|2022-04-14 01:20:00|8298.1|8296.6|8298.9|8297.4|8299.1|8297.6|8297.8|8296.3|314
1649899500000|2022-04-14 01:25:00|8299|8297.5|8299.6|8298.1|8299.8|8298.3|8298.4|8297.1|254
1649899800000|2022-04-14 01:30:00|8299.7|8298.2|8299.8|8298.3|8300.2|8299.2|8299|8297.5|419
1649900100000|2022-04-14 01:35:00|8299.9|8298.4|8300.5|8299|8301.1|8300|8299|8297.7|282
1649900400000|2022-04-14 01:40:00|8300.6|8299.1|8300.6|8299.1|8300.7|8299.4|8298.7|8297.5|325
1649900700000|2022-04-14 01:45:00|8300.7|8299.2|8301.3|8300.4|8302.1|8300.8|8299.8|8298.3|336
1649901000000|2022-04-14 01:50:00|8301.2|8300.3|8300.1|8299.2|8302.4|8301.2|8299.9|8298.7|352
1649901300000|2022-04-14 01:55:00|8300|8299.1|8302.7|8301.2|8303.2|8301.9|8299.7|8298.2|533
1649901600000|2022-04-14 02:00:00|8302.8|8301.3|8303.4|8301.9|8304.9|8303.6|8302.6|8301.3|471
1649901900000|2022-04-14 02:05:00|8303.3|8301.8|8303.5|8302|8304|8302.7|8302.5|8301.3|298
1649902200000|2022-04-14 02:10:00|8303.4|8301.9|8303.5|8302|8304.3|8302.8|8302.7|8301.4|344
1649902500000|2022-04-14 02:15:00|8303.6|8302.1|8302.9|8301.4|8303.7|8302.3|8302.4|8301|288
1649902800000|2022-04-14 02:20:00|8302.8|8301.3|8302.9|8301.4|8303.2|8301.7|8302|8300.6|231
1649903100000|2022-04-14 02:25:00|8303|8301.5|8303.3|8302.4|8303.7|8302.4|8302.7|8301.2|195
1649903400000|2022-04-14 02:30:00|8303.2|8302.3|8303.1|8301.6|8304.2|8302.7|8303.1|8301.6|179
1649903700000|2022-04-14 02:35:00|8303.3|8301.8|8303.8|8302.3|8304.2|8303|8302.9|8301.6|237
1649904000000|2022-04-14 02:40:00|8303.7|8302.2|8304.8|8303.9|8305.6|8304.3|8303.6|8302.2|279
1649904300000|2022-04-14 02:45:00|8305.1|8303.6|8304.1|8302.6|8305.4|8304.1|8303.9|8302.4|254
1649904600000|2022-04-14 02:50:00|8304|8302.5|8304.8|8303.3|8305.1|8303.6|8303.7|8302.2|171
1649904900000|2022-04-14 02:55:00|8304.7|8303.2|8304|8302.5|8305.3|8303.8|8303.7|8302.2|265
1649905200000|2022-04-14 03:00:00|8304.1|8302.6|8303.5|8302|8305.2|8304|8303.3|8301.8|202
1649905500000|2022-04-14 03:05:00|8303.4|8301.9|8304|8302.5|8304.1|8302.9|8303.3|8301.8|191
1649905800000|2022-04-14 03:10:00|8303.9|8302.4|8303.9|8302.4|8304.2|8302.7|8303.4|8301.9|131
1649906100000|2022-04-14 03:15:00|8303.8|8302.3|8303.4|8301.9|8304.3|8302.8|8303.2|8301.7|172
1649906400000|2022-04-14 03:20:00|8303.3|8301.8|8302.9|8301.4|8303.7|8302.3|8302.4|8301.3|151
1649906700000|2022-04-14 03:25:00|8302.8|8301.3|8302|8300.5|8303.3|8301.9|8301.3|8299.8|300
1649907000000|2022-04-14 03:30:00|8302.1|8300.6|8302.8|8301.3|8302.9|8301.5|8301.7|8300.2|245
1649907300000|2022-04-14 03:35:00|8302.7|8301.2|8302.6|8301.1|8303.1|8301.8|8302.2|8300.8|278
1649907600000|2022-04-14 03:40:00|8302.5|8301|8303.7|8302.2|8304.3|8303.1|8302.2|8300.9|261
1649907900000|2022-04-14 03:45:00|8303.8|8302.3|8303.7|8302.2|8304.3|8303.1|8303.3|8302|362
1649908200000|2022-04-14 03:50:00|8303.8|8302.3|8304.3|8302.8|8304.5|8303.2|8303|8301.8|304
1649908500000|2022-04-14 03:55:00|8304.4|8302.9|8304.7|8303.2|8305.2|8303.7|8303.7|8302.5|207
1649908800000|2022-04-14 04:00:00|8304.8|8303.3|8305.9|8304.4|8306|8304.9|8304.7|8303.3|311
1649909100000|2022-04-14 04:05:00|8305.8|8304.3|8304.3|8302.8|8305.8|8304.3|8303.9|8302.4|210
1649909400000|2022-04-14 04:10:00|8304.4|8302.9|8305|8303.5|8305.1|8303.8|8304.2|8302.8|196
1649909700000|2022-04-14 04:15:00|8304.9|8303.4|8305.1|8303.6|8305.1|8303.6|8304.2|8302.7|199
1649910000000|2022-04-14 04:20:00|8305|8303.5|8305.5|8304|8305.7|8304.3|8304.5|8303|162
1649910300000|2022-04-14 04:25:00|8305.4|8303.9|8306.5|8305|8306.5|8305.1|8305.3|8303.8|178
1649910600000|2022-04-14 04:30:00|8306.6|8305.1|8305.5|8304|8306.8|8305.5|8304.8|8303.7|287
1649910900000|2022-04-14 04:35:00|8305.3|8303.8|8305.7|8304.2|8305.9|8304.4|8304.8|8303.7|198
1649911200000|2022-04-14 04:40:00|8305.6|8304.1|8306.5|8305|8306.7|8305.2|8305.6|8304.1|107
1649911500000|2022-04-14 04:45:00|8306.6|8305.1|8307|8305.5|8307.6|8306.1|8305.8|8304.6|233
1649911800000|2022-04-14 04:50:00|8306.9|8305.4|8306.9|8305.4|8307.3|8306|8306.3|8305|169
1649912100000|2022-04-14 04:55:00|8306.8|8305.3|8306.5|8305|8307.2|8305.8|8306.2|8304.7|196
1649912400000|2022-04-14 05:00:00|8306.4|8304.9|8306.3|8304.8|8307.3|8306|8306.3|8304.8|180
1649912700000|2022-04-14 05:05:00|8306.4|8304.9|8305.3|8303.8|8306.6|8305.2|8304.7|8303.8|158
1649913000000|2022-04-14 05:10:00|8304.7|8303.6|8305.7|8304.2|8306.5|8305|8304.7|8303.4|159
1649913300000|2022-04-14 05:15:00|8305.6|8304.1|8305.6|8304.1|8305.7|8304.5|8304.7|8303.3|273
1649913600000|2022-04-14 05:20:00|8305.7|8304.2|8307|8305.5|8307.4|8305.9|8305.6|8304.1|196
1649913900000|2022-04-14 05:25:00|8307.1|8305.6|8306.2|8304.7|8307.1|8305.6|8306.1|8304.6|131
1649914200000|2022-04-14 05:30:00|8306.3|8304.8|8305.8|8304.3|8307|8305.6|8305.5|8304.2|222
1649914500000|2022-04-14 05:35:00|8305.7|8304.2|8306.1|8305.2|8306.2|8305.2|8305.3|8303.8|202
1649914800000|2022-04-14 05:40:00|8306.5|8305|8308.8|8307.3|8308.9|8307.7|8306.2|8304.8|236
1649915100000|2022-04-14 05:45:00|8308.9|8307.4|8309.6|8308.1|8309.7|8308.4|8308|8306.7|210
1649915400000|2022-04-14 05:50:00|8309.7|8308.2|8308.2|8306.7|8309.7|8308.2|8307.6|8306.4|244
1649915700000|2022-04-14 05:55:00|8308.1|8306.6|8308.5|8307|8308.6|8307.4|8307.2|8305.8|359
1649916000000|2022-04-14 06:00:00|8308.6|8307.1|8310.4|8308.9|8310.7|8309.3|8307.6|8306.2|441
1649916300000|2022-04-14 06:05:00|8310.1|8309.2|8310.8|8309.3|8311.5|8310.2|8309.4|8308.2|395
1649916600000|2022-04-14 06:10:00|8310.9|8309.4|8309.5|8308|8311|8309.7|8308.2|8307.1|435
1649916900000|2022-04-14 06:15:00|8309.6|8308.1|8308.3|8306.8|8310.2|8309|8307.2|8306|309
1649917200000|2022-04-14 06:20:00|8308.2|8306.7|8307.3|8305.8|8309|8307.6|8306.8|8305.6|287
1649917500000|2022-04-14 06:25:00|8307.4|8305.9|8308.6|8307.1|8308.7|8307.4|8305.4|8304.2|382
1649917800000|2022-04-14 06:30:00|8308.7|8307.2|8310.6|8309.1|8310.9|8309.7|8307.7|8306.5|369
1649918100000|2022-04-14 06:35:00|8310.3|8309.4|8311.5|8310|8312.2|8310.7|8309.4|8308|399
1649918400000|2022-04-14 06:40:00|8311.4|8309.9|8308.5|8307|8312.1|8310.9|8307.4|8306.5|449
1649918700000|2022-04-14 06:45:00|8308.6|8307.1|8308.2|8307.3|8310.6|8309.3|8307.5|8306.2|387
1649919000000|2022-04-14 06:50:00|8308.5|8307|8306.9|8305.4|8308.9|8307.8|8306.4|8305.1|316
1649919300000|2022-04-14 06:55:00|8306.8|8305.3|8308.5|8307|8310.3|8309|8305.9|8304.7|450
1649919600000|2022-04-14 07:00:00|8308.8|8307.3|8303.5|8302.6|8310.1|8308.9|8303.1|8301.9|764
1649919900000|2022-04-14 07:05:00|8303.8|8302.3|8309|8307.5|8309.9|8308.5|8303.6|8302.3|611
1649920200000|2022-04-14 07:10:00|8308.9|8307.4|8311.6|8310.7|8311.9|8310.8|8308.2|8306.7|488
1649920500000|2022-04-14 07:15:00|8312|8311.1|8311.7|8310.2|8312.4|8311.2|8309.9|8308.7|571
1649920800000|2022-04-14 07:20:00|8311.6|8310.1|8308.7|8307.8|8311.6|8310.1|8308.4|8307.4|625
1649921100000|2022-04-14 07:25:00|8308.6|8307.7|8307.1|8306.2|8308.9|8308|8305.9|8304.8|507
1649921400000|2022-04-14 07:30:00|8307.2|8306.3|8304.5|8303|8307.5|8306.3|8303.8|8302.5|742
1649921700000|2022-04-14 07:35:00|8304.4|8302.9|8305.9|8304.4|8307.6|8306.3|8304.1|8302.9|516
1649922000000|2022-04-14 07:40:00|8305.8|8304.3|8309.2|8307.7|8309.8|8308.6|8305.5|8304.3|385
1649922300000|2022-04-14 07:45:00|8309|8308.1|8307.8|8306.3|8309.8|8308.6|8306.5|8305.1|409
1649922600000|2022-04-14 07:50:00|8307.6|8306.1|8308.5|8307.6|8309.5|8308.3|8306.8|8305.8|379
1649922900000|2022-04-14 07:55:00|8308.8|8307.3|8307.5|8306.6|8309.4|8308.3|8307.5|8306.5|479
1649923200000|2022-04-14 08:00:00|8307.8|8306.3|8307.9|8307|8308.8|8307.7|8306.4|8305.2|433
1649923500000|2022-04-14 08:05:00|8308.2|8306.7|8307.2|8306.3|8308.2|8307|8304.9|8303.7|453
1649923800000|2022-04-14 08:10:00|8306.9|8306|8304.8|8303.3|8307.7|8306.5|8304.3|8302.8|466
1649924100000|2022-04-14 08:15:00|8304.7|8303.2|8303.8|8302.3|8305.5|8304.3|8303.4|8302.1|371
1649924400000|2022-04-14 08:20:00|8303.5|8302.6|8304.8|8303.3|8306|8304.7|8303|8301.8|355
1649924700000|2022-04-14 08:25:00|8304.9|8303.4|8305.8|8304.3|8306|8304.8|8303.2|8301.9|510
1649925000000|2022-04-14 08:30:00|8305.7|8304.2|8304.7|8303.8|8306.4|8305.2|8304|8302.7|370
1649925300000|2022-04-14 08:35:00|8304.8|8303.9|8307.8|8306.3|8308.1|8306.7|8303.9|8302.8|350
1649925600000|2022-04-14 08:40:00|8307.5|8306.6|8306.8|8305.3|8307.8|8306.6|8306|8304.8|472
1649925900000|2022-04-14 08:45:00|8307|8305.5|8307.5|8306|8307.7|8306.6|8305.7|8304.5|381
1649926200000|2022-04-14 08:50:00|8307.4|8305.9|8306|8304.5|8307.9|8306.4|8304.7|8303.4|420
1649926500000|2022-04-14 08:55:00|8306.1|8304.6|8305.2|8303.7|8306.6|8305.3|8304.2|8303|467
1649926800000|2022-04-14 09:00:00|8305.1|8303.6|8303.6|8302.1|8305.2|8304.1|8303|8301.6|480
1649927100000|2022-04-14 09:05:00|8303.5|8302|8304.3|8302.8|8305.9|8304.6|8302.8|8301.5|507
1649927400000|2022-04-14 09:10:00|8304.4|8302.9|8305.5|8304|8306.2|8305|8303.9|8302.7|429
1649927700000|2022-04-14 09:15:00|8305.3|8304.4|8302.3|8301.4|8306.8|8305.5|8301|8299.8|480
1649928000000|2022-04-14 09:20:00|8302.2|8301.3|8306.5|8305|8307|8305.8|8301.9|8300.5|507
1649928300000|2022-04-14 09:25:00|8306.3|8304.8|8308.2|8306.7|8308.6|8307.5|8305.9|8304.6|428
1649928600000|2022-04-14 09:30:00|8308.3|8306.8|8309.3|8307.8|8311|8309.8|8307.9|8306.7|424
1649928900000|2022-04-14 09:35:00|8309.2|8307.7|8307.4|8305.9|8310|8308.9|8307|8305.7|440
1649929200000|2022-04-14 09:40:00|8307.5|8306|8308.8|8307.3|8309.6|8308.7|8305.1|8303.9|439
1649929500000|2022-04-14 09:45:00|8308.7|8307.8|8308.2|8306.7|8309.9|8308.7|8306.6|8305.4|367
1649929800000|2022-04-14 09:50:00|8308.3|8306.8|8307.3|8305.8|8309|8307.9|8306.6|8305.2|563
1649930100000|2022-04-14 09:55:00|8307.4|8305.9|8310.2|8308.7|8310.7|8309.6|8306.5|8305.3|518
1649930400000|2022-04-14 10:00:00|8310.3|8308.8|8311.3|8309.8|8311.5|8310.4|8308.6|8307.5|449
1649930700000|2022-04-14 10:05:00|8311.4|8309.9|8310.8|8309.3|8312.5|8311.4|8309.9|8308.8|448
1649931000000|2022-04-14 10:10:00|8310.4|8309.5|8309.8|8308.3|8312.5|8311.4|8309.7|8308.2|353
1649931300000|2022-04-14 10:15:00|8309.3|8308.4|8310.5|8309|8310.7|8309.6|8308.5|8307.3|361
1649931600000|2022-04-14 10:20:00|8310.4|8308.9|8313.8|8312.3|8314.3|8313.4|8310|8308.8|464
1649931900000|2022-04-14 10:25:00|8313.7|8312.2|8313|8311.5|8315.2|8314.2|8311.9|8310.8|458
1649932200000|2022-04-14 10:30:00|8312.7|8311.8|8306.6|8305.7|8312.9|8311.8|8305.5|8304.3|514
1649932500000|2022-04-14 10:35:00|8306.7|8305.8|8307.3|8306.4|8308.2|8307|8305.5|8304.4|457
1649932800000|2022-04-14 10:40:00|8307.4|8306.5|8306.2|8304.7|8308.9|8307.9|8305.4|8304.2|412
1649933100000|2022-04-14 10:45:00|8305.8|8304.9|8306.2|8305.3|8306.9|8305.7|8304.8|8303.6|305
1649933400000|2022-04-14 10:50:00|8306.6|8305.1|8304.7|8303.8|8306.8|8305.6|8302.9|8301.9|348
1649933700000|2022-04-14 10:55:00|8304.6|8303.7|8304.1|8303.2|8306.1|8305|8302.6|8301.6|468
1649934000000|2022-04-14 11:00:00|8303.9|8303|8304.1|8303.2|8306.6|8305.5|8302.3|8301.3|457
1649934300000|2022-04-14 11:05:00|8304|8303.1|8304.1|8303.2|8304.3|8303.2|8302.5|8301.2|339
1649934600000|2022-04-14 11:10:00|8304|8303.1|8305.9|8304.4|8306.1|8304.9|8303.1|8302.2|345
1649934900000|2022-04-14 11:15:00|8305.6|8304.7|8305.4|8304.5|8306.1|8305|8302.6|8301.4|388
1649935200000|2022-04-14 11:20:00|8305.7|8304.2|8305.7|8304.8|8306|8304.9|8304|8302.9|317
1649935500000|2022-04-14 11:25:00|8306.1|8304.6|8303|8301.5|8306.4|8305.2|8302|8301|352
1649935800000|2022-04-14 11:30:00|8302.6|8301.7|8304.6|8303.7|8305|8303.7|8301|8300|465
1649936100000|2022-04-14 11:35:00|8304.5|8303.6|8304.7|8303.8|8305.3|8304.2|8303|8301.9|481
1649936400000|2022-04-14 11:40:00|8304.5|8303.6|8310.9|8299.9|8310.9|8304.7|8303.1|8298.7|637
1649936700000|2022-04-14 11:45:00|8309.7|8298.7|8287.2|8285.7|8309.8|8303.3|8285.3|8283.8|1618
1649937000000|2022-04-14 11:50:00|8287.4|8285.9|8286.3|8284.8|8292.6|8291.2|8282.2|8280.7|1332
1649937300000|2022-04-14 11:55:00|8286.4|8284.9|8284.5|8283|8288.5|8287.4|8283.8|8282.6|1022
1649937600000|2022-04-14 12:00:00|8284.4|8282.9|8288.2|8286.7|8288.4|8287.3|8283.4|8282|886
1649937900000|2022-04-14 12:05:00|8288.1|8286.6|8289.8|8288.3|8290.1|8289.2|8287.1|8286|639
1649938200000|2022-04-14 12:10:00|8289.9|8288.4|8291.2|8289.7|8293.2|8292.2|8289.6|8288.3|680
1649938500000|2022-04-14 12:15:00|8291.1|8289.6|8292.9|8291.4|8293.1|8291.7|8290.3|8289|669
1649938800000|2022-04-14 12:20:00|8293|8291.5|8299|8297.5|8299.1|8297.6|8291.3|8290.2|743
1649939100000|2022-04-14 12:25:00|8299.1|8297.6|8301.4|8298.1|8302.8|8299.5|8296.4|8295.3|688
1649939400000|2022-04-14 12:30:00|8301.2|8298.6|8296.2|8294.7|8302.5|8298.9|8293.7|8292.2|1007
1649939700000|2022-04-14 12:35:00|8295.7|8294.2|8301.3|8299.8|8302.9|8301.4|8291|8289.6|1242
1649940000000|2022-04-14 12:40:00|8300.9|8299.4|8301|8299.5|8302.3|8300.8|8295.8|8294.3|996
1649940300000|2022-04-14 12:45:00|8300.9|8299.4|8294|8292.5|8303.3|8301.8|8293.7|8292.5|1188
1649940600000|2022-04-14 12:50:00|8294.1|8292.6|8284.3|8283.4|8294.1|8292.6|8282.5|8281|1262
1649940900000|2022-04-14 12:55:00|8284.4|8283.5|8283.5|8282|8284.5|8283.5|8280.6|8279.3|949
1649941200000|2022-04-14 13:00:00|8283.6|8282.1|8281.5|8280|8284|8282.7|8278.3|8276.8|1081
1649941500000|2022-04-14 13:05:00|8281.4|8279.9|8283.2|8281.7|8284.9|8283.9|8281|8279.8|912
1649941800000|2022-04-14 13:10:00|8283.3|8281.8|8279.2|8278.3|8283.7|8282.5|8278.8|8277.4|879
1649942100000|2022-04-14 13:15:00|8279.3|8278.4|8274.8|8273.3|8280.3|8279.1|8272.8|8271.3|956
1649942400000|2022-04-14 13:20:00|8274.9|8273.4|8275.8|8274.3|8276|8274.5|8270.6|8269.3|1008
1649942700000|2022-04-14 13:25:00|8275.6|8274.1|8275.3|8274.4|8278.8|8277.7|8273.5|8272.2|998
1649943000000|2022-04-14 13:30:00|8275.2|8274.3|8272.4|8271.5|8276.5|8275.3|8272.3|8271.4|900
1649943300000|2022-04-14 13:35:00|8272.5|8271.6|8273.4|8271.9|8275.9|8274.7|8270.1|8268.6|1037
1649943600000|2022-04-14 13:40:00|8273.3|8271.8|8258.8|8257.3|8274|8272.8|8257|8256|1288
1649943900000|2022-04-14 13:45:00|8258.3|8257.4|8263.8|8262.9|8264.8|8263.6|8258.2|8257|1165
1649944200000|2022-04-14 13:50:00|8264.3|8262.8|8255.6|8254.1|8264.5|8263.2|8250.3|8249.1|1315
1649944500000|2022-04-14 13:55:00|8255.7|8254.2|8261.9|8260.4|8264.2|8262.9|8255.1|8253.8|998
1649944800000|2022-04-14 14:00:00|8262.2|8260.7|8265.6|8264.7|8265.9|8264.8|8261.3|8259.8|1068
1649945100000|2022-04-14 14:05:00|8265.9|8264.4|8270.4|8268.9|8270.5|8269|8264.9|8263.4|1002
1649945400000|2022-04-14 14:10:00|8270.3|8268.8|8269.7|8268.2|8273.8|8272.6|8268.3|8266.9|772
1649945700000|2022-04-14 14:15:00|8269.4|8268.5|8272|8270.5|8273|8271.8|8269.3|8268.1|766
1649946000000|2022-04-14 14:20:00|8272.1|8270.6|8270.9|8269.4|8273.7|8272.4|8270.5|8269.1|871
1649946300000|2022-04-14 14:25:00|8271|8269.5|8275.5|8274|8276.1|8274.8|8268.9|8267.6|793
1649946600000|2022-04-14 14:30:00|8275.4|8273.9|8268|8267.1|8275.5|8274.2|8267.5|8266.3|772
1649946900000|2022-04-14 14:35:00|8268.1|8267.2|8265.8|8264.9|8268.8|8267.6|8265.7|8264.6|602
1649947200000|2022-04-14 14:40:00|8265.7|8264.8|8268.6|8267.1|8269.8|8268.7|8264.4|8263.3|792
1649947500000|2022-04-14 14:45:00|8268.5|8267|8266|8264.5|8269.7|8268.5|8265.2|8264.1|830
1649947800000|2022-04-14 14:50:00|8265.9|8264.4|8262.2|8260.7|8266.8|8265.6|8258.4|8256.9|1062
1649948100000|2022-04-14 14:55:00|8262.1|8260.6|8261.5|8260|8262.9|8262|8257.5|8256.5|1126
1649948400000|2022-04-14 15:00:00|8261.3|8259.8|8261.3|8260.4|8262|8261|8258.7|8257.6|837
1649948700000|2022-04-14 15:05:00|8261.1|8260.2|8271.7|8270.2|8272.6|8271.1|8259.8|8258.7|949
1649949000000|2022-04-14 15:10:00|8271.5|8270|8274.3|8272.8|8280.1|8278.6|8268.8|8267.4|1200
1649949300000|2022-04-14 15:15:00|8274.2|8272.7|8275.8|8274.3|8278.3|8276.8|8272.6|8271.1|847
1649949600000|2022-04-14 15:20:00|8275.9|8274.4|8273.2|8271.7|8277.9|8276.6|8272.1|8270.9|946
1649949900000|2022-04-14 15:25:00|8272.8|8271.9|8268.3|8266.8|8273.2|8272|8266.4|8265.3|852
1649950200000|2022-04-14 15:30:00|8268.2|8266.7|8268|8267.1|8271|8269.6|8267.1|8265.8|711
1649950500000|2022-04-14 15:35:00|8267.9|8267|8268.4|8267.5|8271.2|8270|8267|8266.1|652
1649950800000|2022-04-14 15:40:00|8268.3|8267.4|8268.5|8267.6|8269.6|8268.4|8265.4|8264.5|598
1649951100000|2022-04-14 15:45:00|8268.4|8267.5|8269.4|8267.9|8271.4|8270|8266.8|8265.5|603
1649951400000|2022-04-14 15:50:00|8269.3|8267.8|8273.7|8272.8|8274.5|8273.2|8269.3|8267.8|564
1649951700000|2022-04-14 15:55:00|8273.6|8272.7|8273.8|8272.3|8274|8272.8|8269.7|8268.5|632
1649952000000|2022-04-14 16:00:00|8273.6|8272.1|8276.5|8275|8277.2|8275.9|8271.4|8270.2|856
1649952300000|2022-04-14 16:05:00|8276.7|8275.2|8281.1|8280.2|8284|8282.5|8274.6|8273.2|814
1649952600000|2022-04-14 16:10:00|8281.2|8279.7|8282.7|8281.2|8283|8281.8|8279.6|8278.5|601
1649952900000|2022-04-14 16:15:00|8282.8|8281.3|8286.7|8285.2|8287.1|8285.7|8280.9|8279.5|576
1649953200000|2022-04-14 16:20:00|8286.6|8285.1|8288.1|8286.6|8288.4|8287|8285.3|8283.9|663
1649953500000|2022-04-14 16:25:00|8288|8286.5|8286.8|8285.3|8288.3|8286.9|8284|8282.7|503
1649953800000|2022-04-14 16:30:00|8286.3|8285.4|8285.2|8284.3|8287|8285.8|8284.1|8282.8|365
1649954100000|2022-04-14 16:35:00|8285.7|8284.2|8286.7|8285.8|8288.6|8287.4|8285.2|8284|376
1649954400000|2022-04-14 16:40:00|8286.8|8285.9|8285.7|8284.2|8287.8|8286.6|8283.9|8282.8|508
1649954700000|2022-04-14 16:45:00|8285.6|8284.1|8283.6|8282.7|8286.3|8285.2|8283|8281.9|389
1649955000000|2022-04-14 16:50:00|8283.7|8282.8|8284.3|8282.8|8285.1|8284|8282.4|8281.2|300
1649955300000|2022-04-14 16:55:00|8284.2|8282.7|8284.2|8283.3|8284.7|8283.5|8283|8281.8|416
1649955600000|2022-04-14 17:00:00|8284.3|8283.4|8281.6|8280.7|8284.6|8283.4|8281.4|8280.3|424
1649955900000|2022-04-14 17:05:00|8281.5|8280.6|8281.3|8279.8|8281.9|8280.7|8280.4|8279.3|270
1649956200000|2022-04-14 17:10:00|8281.2|8279.7|8279.4|8277.9|8281.3|8279.8|8278.8|8277.5|310
1649956500000|2022-04-14 17:15:00|8278.9|8278|8282.4|8280.9|8282.5|8281.4|8278.6|8277.3|293
1649956800000|2022-04-14 17:20:00|8282.3|8280.8|8280.6|8279.1|8282.5|8281.1|8280.3|8279.1|249
1649957100000|2022-04-14 17:25:00|8280.7|8279.2|8281.6|8280.1|8282.4|8281.2|8279.7|8278.5|251
1649957400000|2022-04-14 17:30:00|8281.7|8280.2|8281.5|8280.6|8282.4|8281.2|8280.6|8279.3|235
1649957700000|2022-04-14 17:35:00|8281.8|8280.3|8280.1|8278.6|8283.9|8282.6|8279.6|8278.5|383
1649958000000|2022-04-14 17:40:00|8280.2|8278.7|8278.7|8277.2|8281.5|8280|8278.3|8277.1|289
1649958300000|2022-04-14 17:45:00|8278.6|8277.1|8278.9|8277.4|8280|8278.6|8278.3|8277.1|290
1649958600000|2022-04-14 17:50:00|8279|8277.5|8277.7|8276.8|8280|8278.9|8277.5|8276.3|247
1649958900000|2022-04-14 17:55:00|8277.6|8276.7|8278|8276.5|8278|8276.8|8276.1|8274.9|279
1649959200000|2022-04-14 18:00:00|8277.9|8276.4|8278.5|8277.6|8279.3|8277.9|8277.4|8276.3|256
1649959500000|2022-04-14 18:05:00|8278.8|8277.3|8278.1|8277.2|8279|8277.7|8277.7|8276.4|242
1649959800000|2022-04-14 18:10:00|8278|8276.6|8277.9|8276.4|8279.2|8277.9|8276.3|8275.3|266
1649960100000|2022-04-14 18:15:00|8278|8276.5|8276.7|8275.2|8278.2|8276.7|8275.6|8274.3|251
1649960400000|2022-04-14 18:20:00|8276.4|8275.5|8278.3|8276.8|8278.4|8277.1|8276.3|8274.9|277
1649960700000|2022-04-14 18:25:00|8278.4|8276.9|8278.6|8277.1|8278.7|8277.3|8276.7|8275.6|221
1649961000000|2022-04-14 18:30:00|8278.5|8277|8279|8277.5|8279.3|8277.9|8278.1|8276.8|177
1649961300000|2022-04-14 18:35:00|8279.1|8277.6|8279.5|8278|8280.1|8279|8278.6|8277.4|181
1649961600000|2022-04-14 18:40:00|8279.6|8278.1|8280.8|8279.9|8281.3|8280.4|8279.3|8278.1|184
1649961900000|2022-04-14 18:45:00|8280.7|8279.8|8280.3|8279.4|8281.8|8280.5|8279.3|8278|235
1649962200000|2022-04-14 18:50:00|8280.6|8279.1|8279.6|8278.7|8280.6|8279.4|8279.5|8278.2|215
1649962500000|2022-04-14 18:55:00|8279.5|8278.6|8282.9|8281.4|8283.2|8282|8278.4|8277.3|424
1649962800000|2022-04-14 19:00:00|8282.8|8281.3|8284.2|8282.7|8284.6|8283.3|8282.3|8281.2|342
1649963100000|2022-04-14 19:05:00|8284.3|8282.8|8283.8|8282.3|8284.5|8283|8283.1|8281.9|187
1649963400000|2022-04-14 19:10:00|8283.7|8282.2|8284.2|8282.7|8284.3|8283|8283.3|8281.8|177
1649963700000|2022-04-14 19:15:00|8284.3|8282.8|8283.8|8282.3|8284.5|8283|8283.5|8282.1|186
1649964000000|2022-04-14 19:20:00|8283.9|8282.4|8281|8279.5|8284|8282.5|8280.8|8279.3|171
1649964300000|2022-04-14 19:25:00|8280.9|8279.4|8281.3|8279.8|8281.5|8280.1|8280.8|8279.3|167
1649964600000|2022-04-14 19:30:00|8281.4|8279.9|8281.4|8279.9|8281.6|8280.4|8280.6|8279.3|160
1649964900000|2022-04-14 19:35:00|8281.5|8280|8280.7|8279.2|8281.6|8280.1|8280.5|8279|213
1649965200000|2022-04-14 19:40:00|8280.5|8279|8280.4|8278.9|8280.9|8279.4|8278.9|8277.4|213
1649965500000|2022-04-14 19:45:00|8280.3|8278.8|8281.7|8280.2|8282|8280.5|8280.1|8278.6|236
1649965800000|2022-04-14 19:50:00|8281.8|8280.3|8281|8279.5|8281.8|8280.3|8279.7|8278.2|226
1649966100000|2022-04-14 19:55:00|8280.9|8279.4|8279.1|8277.6|8281.3|8280|8278.7|8277.5|221
1649966400000|2022-04-14 20:00:00|8279.2|8277.7|8281.5|8280|8281.7|8280.3|8278.8|8277.3|216
1649966700000|2022-04-14 20:05:00|8281.6|8280.1|8282.6|8281.1|8282.6|8281.3|8280.6|8279.1|131
1649967000000|2022-04-14 20:10:00|8282.5|8281|8281.8|8280.3|8283.5|8282|8281.6|8280.3|144
1649967300000|2022-04-14 20:15:00|8281.7|8280.2|8281.7|8280.2|8282|8280.5|8281.2|8279.7|50
1649967600000|2022-04-14 20:20:00|8281.6|8280.1|8281.5|8280|8282|8280.7|8281.4|8279.9|86
1649967900000|2022-04-14 20:25:00|8281.4|8279.9|8281.4|8279.9|8282|8280.7|8280.1|8278.6|113
1649968200000|2022-04-14 20:30:00|8281.5|8280|8283.4|8281.9|8283.6|8282.1|8281.4|8279.9|99
1649968500000|2022-04-14 20:35:00|8283.5|8282|8282.9|8281.4|8283.5|8282|8282.1|8280.6|102
1649968800000|2022-04-14 20:40:00|8282.8|8281.3|8283|8281.5|8283.6|8282.1|8282.7|8281.2|79
1649969100000|2022-04-14 20:45:00|8283.1|8281.6|8282.8|8281.3|8283.6|8282.1|8281.8|8280.3|255
1649969400000|2022-04-14 20:50:00|8283.2|8280.2|8282.5|8279.6|8286.1|8281.1|8281.7|8277.4|772
1649969700000|2022-04-14 20:55:00|8282.9|8279.5|8288.5|8277.5|8289.5|8280|8279.1|8272.7|875
1649970000000|2022-04-14 21:00:00|8289|8278|8288.8|8277.8|8290.3|8279.3|8287.2|8276.2|74
1649970300000|2022-04-14 21:05:00|8288.5|8277.5|8288.5|8277.5|8290.1|8279.1|8286.9|8276.1|299
1649970600000|2022-04-14 21:10:00|8288.6|8277.6|8287.5|8276.5|8291.2|8280.2|8286.7|8275.7|689
1649970900000|2022-04-14 21:15:00|8287.3|8276.3|8286.6|8275.6|8289.7|8278.7|8286|8275|793
1649971200000|2022-04-14 21:20:00|8285.7|8274.7|8285.7|8274.7|8289.1|8278.1|8283.1|8272.1|764
1649971500000|2022-04-14 21:25:00|8285.8|8274.8|8287|8276|8288|8277|8280.6|8269.6|311
1649971800000|2022-04-14 21:30:00|8287.3|8276.3|8287|8276|8288.2|8277.2|8284.3|8275.2|207
1649972100000|2022-04-14 21:35:00|8286.8|8275.8|8284.4|8277.1|8289|8278|8283.1|8274.2|203
1649972400000|2022-04-14 21:40:00|8286.3|8277.2|8286.9|8277.9|8289.6|8278.8|8283.8|8275.2|167
1649972700000|2022-04-14 21:45:00|8287.3|8276.3|8287.2|8276.2|8287.8|8279|8284.6|8275.8|150
1649973000000|2022-04-14 21:50:00|8287|8276|8284.3|8278.6|8287.9|8278.9|8284|8275.5|131
1649973300000|2022-04-14 21:55:00|8284.4|8275.9|8286.4|8275.4|8295.9|8284.9|8284.4|8273.5|472
1649973600000|2022-04-14 22:00:00|8286.5|8275.5|8285.9|8274.9|8287.3|8276.3|8283.4|8272.4|318
1649973900000|2022-04-14 22:05:00|8285.7|8274.7|8288.5|8272.5|8289.9|8276.6|8276.4|8265.4|286
1649974200000|2022-04-14 22:10:00|8288.4|8272.4|8288|8272|8289.7|8273.7|8285|8269|279
1649974500000|2022-04-14 22:15:00|8287.9|8271.9|8286.4|8272.7|8290.5|8274.5|8286|8270.5|232
1649974800000|2022-04-14 22:20:00|8286.5|8272.5|8286.7|8271.4|8287.7|8273.3|8284.8|8270.7|181
1649975100000|2022-04-14 22:25:00|8287.1|8271.1|8286.9|8270.9|8287.7|8273.6|8284.7|8270|215
1649975400000|2022-04-14 22:30:00|8286.8|8270.8|8288.1|8272.1|8289.5|8274.6|8285.8|8270.5|290
1649975700000|2022-04-14 22:35:00|8288|8272|8287.4|8271.4|8289.7|8273.8|8285.7|8269.7|343
1649976000000|2022-04-14 22:40:00|8287.3|8271.3|8284.1|8271.3|8288.6|8273.6|8284|8270.1|450
1649976300000|2022-04-14 22:45:00|8285.8|8270.3|8286.7|8270.7|8287.9|8272.9|8283.4|8269.7|846
1649976600000|2022-04-14 22:50:00|8286.9|8270.9|8285.8|8272|8287.9|8272.9|8284.1|8270.2|1030
1649976900000|2022-04-14 22:55:00|8286.6|8271.7|8287.5|8271.9|8288.1|8273.2|8283.3|8269.4|1612
1649977200000|2022-04-14 23:00:00|8287.4|8271.8|8287.7|8274.7|8291.4|8275.4|8284.4|8270.8|1374
1649977500000|2022-04-14 23:05:00|8287.8|8274.6|8286.9|8274.3|8289.2|8276.6|8285.5|8272.1|1620
1649977800000|2022-04-14 23:10:00|8287.2|8274.2|8289.5|8273.5|8292|8276|8284.6|8271.1|1680
1649978100000|2022-04-14 23:15:00|8288.1|8272.1|8288.6|8277.3|8292.8|8278.2|8284.4|8268.4|1846
1649978400000|2022-04-14 23:20:00|8288.4|8277.2|8282.3|8267.7|8290.8|8277.6|8281.5|8266.9|1777
1649978700000|2022-04-14 23:25:00|8282.4|8267.9|8280.8|8267.9|8283.4|8269.5|8280.4|8266.5|1263
1649979000000|2022-04-14 23:30:00|8281.1|8267.7|8283.6|8272.2|8284.1|8272.3|8279|8267.2|1174
1649979300000|2022-04-14 23:35:00|8283.7|8272.1|8285.2|8271.1|8288.5|8272.6|8280.6|8268.9|895
1649979600000|2022-04-14 23:40:00|8285|8271.3|8284.6|8268.7|8287|8273.4|8282.4|8267.3|1210
1649979900000|2022-04-14 23:45:00|8285.2|8269.2|8286.8|8270.8|8288.6|8272.6|8282|8267.6|1308
1649980200000|2022-04-14 23:50:00|8286.7|8270.7|8286.5|8272|8288.9|8274.2|8285.6|8269.7|1635
1649980500000|2022-04-14 23:55:00|8286.4|8271.9|8290.4|8274.4|8293.5|8277.5|8284.8|8270.4|1800
1649980800000|2022-04-15 00:00:00|8290.5|8274.5|8287.1|8271.1|8294.7|8278.7|8286.6|8270.8|1546
1649981100000|2022-04-15 00:05:00|8286.8|8270.8|8285.4|8272.8|8289.3|8273.4|8285.1|8270.2|588
1649981400000|2022-04-15 00:10:00|8288.9|8272.9|8286.9|8270.9|8288.9|8273.7|8284.5|8270.4|450
1649981700000|2022-04-15 00:15:00|8286.7|8270.7|8286.1|8272.6|8289|8273.5|8283.1|8269|1210
1649982000000|2022-04-15 00:20:00|8285.5|8272.7|8285|8270.7|8288.6|8273.9|8283.6|8270.2|1244
1649982300000|2022-04-15 00:25:00|8284.6|8270.6|8284.4|8271.1|8286.2|8272.9|8282.9|8269.8|980
1649982600000|2022-04-15 00:30:00|8284.5|8271.2|8284.3|8272.1|8286.7|8273.5|8282.8|8269.8|853
1649982900000|2022-04-15 00:35:00|8284.4|8271.8|8284.4|8272.1|8285|8273.6|8283.4|8271.5|555
1649983200000|2022-04-15 00:40:00|8284.5|8272|8284.9|8272.7|8285.1|8273.7|8283.4|8271.7|510
1649983500000|2022-04-15 00:45:00|8285.4|8272.3|8284.9|8273.6|8287.7|8277|8283.6|8271.7|1075
1649983800000|2022-04-15 00:50:00|8284.7|8273.8|8284.3|8271.9|8285.7|8275.6|8282|8271.1|1538
1649984100000|2022-04-15 00:55:00|8284|8273|8286|8272.6|8293.3|8280.4|8275.1|8260.8|2082
1649984400000|2022-04-15 01:00:00|8285.8|8272.8|8289.2|8276.1|8293.8|8277.8|8285|8271.3|2072
1649984700000|2022-04-15 01:05:00|8289.4|8276|8285.9|8275.8|8289.7|8276.5|8285|8272.8|1444
1649985000000|2022-04-15 01:10:00|8285.8|8275.9|8289.8|8276.1|8291.2|8277.6|8284.8|8270.9|1445
1649985300000|2022-04-15 01:15:00|8290|8275.8|8286.5|8274.6|8291.1|8277.5|8285.3|8273.2|1785
1649985600000|2022-04-15 01:20:00|8286.4|8274.5|8286.3|8277.4|8291.6|8279.5|8285.2|8273.9|1356
1649985900000|2022-04-15 01:25:00|8286.4|8277.3|8283.2|8274.7|8288.9|8278.6|8283.2|8273.1|1170
1649986200000|2022-04-15 01:30:00|8283.3|8274.6|8282.9|8274.6|8286|8275.5|8282.5|8272.5|986
1649986500000|2022-04-15 01:35:00|8283|8274.7|8287.6|8275.3|8289.8|8276.4|8282.3|8273.5|755
1649986800000|2022-04-15 01:40:00|8287.5|8275.4|8286.6|8276.1|8289.8|8277.2|8285.9|8273.7|905
1649987100000|2022-04-15 01:45:00|8286.7|8276.3|8287.1|8274.6|8288.5|8276.6|8285.8|8273.7|738
1649987400000|2022-04-15 01:50:00|8287.4|8274.7|8284.3|8273.2|8288.9|8277.1|8283.8|8273.2|1152
1649987700000|2022-04-15 01:55:00|8284.4|8273.5|8286.6|8274.5|8287.4|8275.4|8284|8273|1679
1649988000000|2022-04-15 02:00:00|8286.8|8274.6|8286.6|8275.1|8288|8276.1|8284.3|8273.7|1619
1649988300000|2022-04-15 02:05:00|8286.8|8275|8285.1|8273.8|8287.7|8275.4|8283.4|8272.7|1481
1649988600000|2022-04-15 02:10:00|8285.3|8273.7|8286.1|8273.8|8287.2|8274.8|8283.7|8272.8|1644
1649988900000|2022-04-15 02:15:00|8286|8273.7|8286.9|8273.2|8287.9|8274.7|8283.7|8272.6|1911
1649989200000|2022-04-15 02:20:00|8286.8|8273.3|8284.4|8273.1|8287.7|8274.5|8283.2|8272|1309
1649989500000|2022-04-15 02:25:00|8284.2|8273.2|8284.4|8273|8286.8|8275|8283.1|8272.6|1392
1649989800000|2022-04-15 02:30:00|8284.2|8272.9|8282.7|8272.3|8285.6|8274.9|8282.2|8271.6|1387
1649990100000|2022-04-15 02:35:00|8282.9|8272.1|8279.3|8275.9|8284|8277.1|8278.5|8271.4|1281
1649990400000|2022-04-15 02:40:00|8279.1|8275.6|8278.9|8275.4|8281|8277.1|8278.5|8275.1|797
1649990700000|2022-04-15 02:45:00|8278.7|8275.3|8278.2|8275.3|8280.3|8277.4|8277.9|8274.1|1303
1649991000000|2022-04-15 02:50:00|8278.3|8275.2|8278.3|8275.4|8280.2|8277.3|8277.7|8274.4|1345
1649991300000|2022-04-15 02:55:00|8278.4|8275.3|8265.8|8261.1|8279.4|8276.2|8265|8258.6|1692
1649991600000|2022-04-15 03:00:00|8265.5|8260.7|8276.2|8264.2|8280.9|8266.8|8265.5|8257.9|1797
1649991900000|2022-04-15 03:05:00|8276.3|8263.8|8277|8264.7|8280.5|8265.5|8275.1|8261.9|1909
1649992200000|2022-04-15 03:10:00|8277.7|8264.9|8274.7|8263.8|8280.2|8265.2|8272.5|8258.2|1879
1649992500000|2022-04-15 03:15:00|8274.6|8263.7|8275|8263.9|8276.3|8264.4|8270|8257.5|2063
1649992800000|2022-04-15 03:20:00|8275.4|8264|8274.7|8261.7|8278.5|8266.1|8271.9|8259.3|2048
1649993100000|2022-04-15 03:25:00|8274.3|8261.8|8275.8|8260.2|8278.5|8263.3|8272.9|8259.5|1654
1649993400000|2022-04-15 03:30:00|8275.4|8259.9|8276.8|8260.8|8278|8263.1|8273.6|8258.6|2070
1649993700000|2022-04-15 03:35:00|8276.6|8260.6|8272.3|8264.1|8277.5|8264.7|8272|8260|1440
1649994000000|2022-04-15 03:40:00|8272.1|8264.2|8273.2|8263.7|8275.3|8265.5|8271.4|8263.2|1254
1649994300000|2022-04-15 03:45:00|8273.1|8263.8|8272|8263.8|8273.8|8264.6|8271.6|8263|1020
1649994600000|2022-04-15 03:50:00|8272.1|8263.7|8271.3|8263.5|8273.5|8264.2|8270.8|8262.6|1183
1649994900000|2022-04-15 03:55:00|8272|8263.6|8275.9|8265.5|8276.3|8266.6|8271.1|8263.2|1804
1649995200000|2022-04-15 04:00:00|8275.8|8265.3|8274.4|8265.9|8276.6|8268|8274|8264.5|1278
1649995500000|2022-04-15 04:05:00|8274.6|8265.8|8273.4|8265.4|8274.9|8266.6|8272.4|8264.8|565
1649995800000|2022-04-15 04:10:00|8273.2|8265.5|8272.1|8265.9|8274.5|8266.5|8271.9|8264.6|484
1649996100000|2022-04-15 04:15:00|8272|8266|8276|8266.7|8276.9|8268.1|8272|8265.5|1134
1649996400000|2022-04-15 04:20:00|8275.9|8266.8|8275.2|8266.2|8276.3|8267.6|8274.6|8265.4|1566
1649996700000|2022-04-15 04:25:00|8274.9|8266|8271.2|8262.7|8275.8|8267|8269.4|8260.7|1998
1649997000000|2022-04-15 04:30:00|8271.3|8262.8|8270|8263.8|8271.5|8264.1|8268.7|8261|1944
1649997300000|2022-04-15 04:35:00|8269.9|8263.7|8270.6|8263.9|8271.5|8264.8|8268.4|8262.8|1828
1649997600000|2022-04-15 04:40:00|8270.4|8263.8|8269.2|8262.8|8274.1|8265.1|8267.8|8261.5|2010
1649997900000|2022-04-15 04:45:00|8268.8|8262.9|8270.1|8264.3|8271.2|8264.7|8268.7|8261.7|2256
1649998200000|2022-04-15 04:50:00|8270.2|8264.1|8272.5|8266.6|8276|8267.1|8268.7|8263|1856
1649998500000|2022-04-15 04:55:00|8272.6|8266.7|8270.8|8265.3|8273.5|8267.1|8269.5|8262.7|2138
1649998800000|2022-04-15 05:00:00|8271.3|8265.4|8271.5|8265.7|8272.1|8266.4|8269|8263.3|2123
1649999100000|2022-04-15 05:05:00|8271.7|8266.1|8270.3|8265|8272|8266.5|8269.9|8263.9|2171
1649999400000|2022-04-15 05:10:00|8270.7|8265.1|8271.5|8264.8|8272.3|8265.6|8269.8|8263.3|2149
1649999700000|2022-04-15 05:15:00|8271.8|8264.2|8272.9|8261.9|8280|8269.6|8269.4|8260.2|1780
1650000000000|2022-04-15 05:20:00|8272.8|8261.8|8274.9|8265.6|8276.1|8266.7|8272.4|8261.4|1967
1650000300000|2022-04-15 05:25:00|8275.4|8265.8|8274.6|8266.3|8276|8266.8|8272.9|8264.4|2208
1650000600000|2022-04-15 05:30:00|8274.5|8266.4|8273.8|8262.8|8278.6|8268.4|8271.9|8260.9|1441
1650000900000|2022-04-15 05:35:00|8273.4|8262.4|8273.9|8262.9|8275.3|8264.8|8272.5|8261.5|1874
1650001200000|2022-04-15 05:40:00|8274.2|8263.2|8277.4|8266.8|8279.1|8268.3|8272.6|8261.6|1891
1650001500000|2022-04-15 05:45:00|8277.5|8266.7|8276.4|8266.7|8277.7|8268.9|8273.8|8264.1|1154
1650001800000|2022-04-15 05:50:00|8276.3|8266.6|8275.2|8267.9|8278.1|8269.6|8274.2|8265.6|1375
1650002100000|2022-04-15 05:55:00|8276.4|8267.4|8275.1|8267|8278|8268.4|8273.8|8265.4|1289
1650002400000|2022-04-15 06:00:00|8274.1|8267.9|8276.7|8267.5|8279.3|8269.8|8273.5|8265.2|1015
1650002700000|2022-04-15 06:05:00|8277.5|8267|8280.7|8269.7|8282.1|8271.1|8273.8|8266.2|704
1650003000000|2022-04-15 06:10:00|8280.6|8269.6|8278.2|8267.2|8281.2|8270.2|8276.2|8266.4|854
1650003300000|2022-04-15 06:15:00|8277.7|8267.5|8278.4|8267.4|8280.1|8270.8|8275.6|8265.8|978
1650003600000|2022-04-15 06:20:00|8278.3|8267.3|8278.6|8267.6|8280.4|8269.4|8277|8266|651
1650003900000|2022-04-15 06:25:00|8279|8268|8279.3|8268.3|8280.1|8269.5|8278.2|8267.3|410
1650004200000|2022-04-15 06:30:00|8279.1|8268.1|8281.6|8270.6|8282.9|8272.5|8277.1|8266.6|1506
1650004500000|2022-04-15 06:35:00|8281.5|8270.5|8277.4|8266.4|8284.8|8273.8|8276.9|8266.3|1651
1650004800000|2022-04-15 06:40:00|8277.5|8266.5|8279.2|8268.2|8279.5|8268.5|8274.7|8265.8|1076
1650005100000|2022-04-15 06:45:00|8279.1|8268.1|8280.5|8272.5|8283.5|8276.1|8278.6|8267.6|1858
1650005400000|2022-04-15 06:50:00|8280.4|8272.6|8280.5|8270.2|8284.1|8274.7|8278|8267.8|1101
1650005700000|2022-04-15 06:55:00|8280.9|8269.9|8278.7|8267.7|8283.5|8272.5|8276.2|8266.6|1262
1650006000000|2022-04-15 07:00:00|8278.8|8267.8|8279|8268.1|8280.8|8270.9|8276.6|8265.6|1020
1650006300000|2022-04-15 07:05:00|8278.7|8267.7|8276.5|8268.1|8280|8271|8274.3|8265.5|1637
1650006600000|2022-04-15 07:10:00|8276.4|8268.2|8278.6|8272.1|8283.4|8274|8274.1|8266.8|1479
1650006900000|2022-04-15 07:15:00|8280.2|8270.4|8279.7|8268.7|8281.3|8273.2|8276.6|8268.6|1559
1650007200000|2022-04-15 07:20:00|8279.6|8268.6|8279.2|8268.2|8282|8274.1|8275.5|8266.2|1393
1650007500000|2022-04-15 07:25:00|8279.3|8268.3|8275.1|8270.7|8279.4|8271.9|8274.3|8266.2|1578
1650007800000|2022-04-15 07:30:00|8275|8270.8|8275.9|8267.9|8279.7|8272|8274.6|8266.3|1571
1650008100000|2022-04-15 07:35:00|8276.1|8267.7|8272.8|8267.9|8278|8268.8|8268.3|8261.9|1966
1650008400000|2022-04-15 07:40:00|8273|8267.4|8272|8268.6|8274.2|8268.9|8270.7|8264.2|707
1650008700000|2022-04-15 07:45:00|8271.9|8268.5|8272|8268.9|8273.7|8270|8270.8|8263.7|1294
1650009000000|2022-04-15 07:50:00|8271.9|8268.7|8273|8267.6|8274|8269.2|8271|8265.9|1004
1650009300000|2022-04-15 07:55:00|8273.1|8267.7|8273.5|8266|8275|8268.6|8269.6|8263.8|1314
1650009600000|2022-04-15 08:00:00|8273.3|8266.6|8273|8267.2|8275.7|8267.9|8271.8|8262.6|1398
1650009900000|2022-04-15 08:05:00|8272.8|8267.1|8274.3|8269.2|8275.8|8270|8271.2|8264.6|1293
1650010200000|2022-04-15 08:10:00|8274.4|8269.3|8273.1|8270.1|8276.7|8271.1|8272.1|8266.6|919
1650010500000|2022-04-15 08:15:00|8273.2|8269.9|8275.5|8267.5|8276|8271|8271.9|8266.9|859
1650010800000|2022-04-15 08:20:00|8274|8268.9|8276.6|8270.4|8278.6|8272.2|8272.6|8267.6|894
1650011100000|2022-04-15 08:25:00|8276.4|8270.6|8276.6|8269.9|8278.2|8272.5|8274.4|8269|1091
1650011400000|2022-04-15 08:30:00|8276.2|8270.6|8275.7|8270.6|8277|8272.9|8274.2|8268.4|1225
1650011700000|2022-04-15 08:35:00|8274.7|8270.7|8277.5|8271.9|8278.5|8273.9|8274.5|8268.7|1349
1650012000000|2022-04-15 08:40:00|8277.6|8272.1|8280|8274|8280.7|8274.8|8277.1|8270.9|1634
1650012300000|2022-04-15 08:45:00|8279.8|8273.6|8279.6|8274.5|8282.5|8275.8|8277.7|8271.5|1758
1650012600000|2022-04-15 08:50:00|8279.4|8274.2|8283.2|8275.8|8285.1|8278.3|8278.3|8272.9|1864
1650012900000|2022-04-15 08:55:00|8283.1|8275.3|8283.4|8273.4|8287.6|8278.3|8280.6|8272|1981
1650013200000|2022-04-15 09:00:00|8282.1|8274|8283.5|8272.5|8285.1|8276.9|8280|8271.9|1668
1650013500000|2022-04-15 09:05:00|8283.4|8272.6|8284|8276.3|8285.8|8277.7|8281.9|8271.2|1846
1650013800000|2022-04-15 09:10:00|8284.1|8276.6|8282.2|8275.1|8286.2|8279.1|8281.6|8274.3|1598
1650014100000|2022-04-15 09:15:00|8282.3|8275.2|8282.2|8273|8283.6|8277.7|8280.2|8270.2|1509
1650014400000|2022-04-15 09:20:00|8282.3|8272.9|8283.1|8275.8|8283.5|8277.1|8279.7|8272.5|953
1650014700000|2022-04-15 09:25:00|8283.8|8275.9|8282.3|8276.1|8283.8|8277.3|8279.5|8273.7|1119
1650015000000|2022-04-15 09:30:00|8281|8276.4|8279.2|8274.9|8283.2|8277.8|8278.9|8273.6|1142
1650015300000|2022-04-15 09:35:00|8279.1|8274.4|8278.8|8275|8281.5|8278.2|8278.2|8272.6|950
1650015600000|2022-04-15 09:40:00|8278.7|8274.3|8280.7|8273.1|8281.8|8276.3|8278.3|8271.5|1460
1650015900000|2022-04-15 09:45:00|8280.2|8272.8|8279.8|8273.5|8282.5|8276.7|8278.1|8270.9|1961
1650016200000|2022-04-15 09:50:00|8279.9|8273.1|8280.9|8272.6|8282.5|8276|8278.5|8271|1970
1650016500000|2022-04-15 09:55:00|8281.3|8272.7|8278.9|8272.4|8283.5|8275.8|8277|8269.1|1736
1650016800000|2022-04-15 10:00:00|8278.7|8272.5|8279.3|8270.7|8281.5|8273.8|8276.7|8267.5|1610
1650017100000|2022-04-15 10:05:00|8279.2|8270.5|8278.9|8267.9|8282.8|8273|8276.9|8267.7|2033
1650017400000|2022-04-15 10:10:00|8279|8268|8280.1|8269.3|8280.8|8272|8276.6|8267.7|2101
1650017700000|2022-04-15 10:15:00|8280.4|8269.6|8279.8|8269.9|8281|8272|8275.8|8267.6|2105
1650018000000|2022-04-15 10:20:00|8279.9|8270|8280|8269.7|8281.4|8273.5|8275.4|8268|1547
1650018300000|2022-04-15 10:25:00|8279.9|8269.8|8278.5|8272.6|8281.5|8273.6|8276.7|8269.5|2255
1650018600000|2022-04-15 10:30:00|8278.8|8272.5|8276|8271|8279.9|8273.2|8274.7|8267.5|1717
1650018900000|2022-04-15 10:35:00|8277|8269.9|8276.8|8273|8278.4|8273.1|8274.9|8267.6|932
1650019200000|2022-04-15 10:40:00|8276.9|8272.9|8275.8|8272.7|8277.8|8273.8|8275.2|8271.1|842
1650019500000|2022-04-15 10:45:00|8275.9|8272.6|8272.9|8267.5|8276.6|8272.7|8272.3|8265.9|1450
1650019800000|2022-04-15 10:50:00|8274.2|8267.4|8273.5|8268.6|8276.4|8270.6|8272.3|8265.9|1798
1650020100000|2022-04-15 10:55:00|8273|8268.4|8276.7|8268.3|8276.9|8270.9|8272.4|8265.8|1395
1650020400000|2022-04-15 11:00:00|8276.5|8268.5|8274.7|8268.4|8276.5|8270|8273.6|8266.9|1012
1650020700000|2022-04-15 11:05:00|8274.8|8268.3|8275|8268.4|8276.4|8270.2|8273.1|8264.7|1162
1650021000000|2022-04-15 11:10:00|8274.9|8268.3|8278.1|8268.9|8280.8|8273.2|8273.5|8266.5|1745
1650021300000|2022-04-15 11:15:00|8277.3|8268.7|8278.5|8268.5|8280.1|8271.6|8274.1|8265|2031
1650021600000|2022-04-15 11:20:00|8278.8|8269.2|8277.8|8270.6|8280.7|8273.9|8273.2|8264|1841
1650021900000|2022-04-15 11:25:00|8277.6|8270.8|8275.9|8271.4|8278.5|8272|8274.2|8267.2|1892
1650022200000|2022-04-15 11:30:00|8275.7|8271.5|8275.5|8269.2|8279.5|8273.2|8272.5|8264.9|1692
1650022500000|2022-04-15 11:35:00|8276|8268.8|8274.8|8270.4|8278.7|8271.3|8273.5|8266.9|1849
1650022800000|2022-04-15 11:40:00|8275.1|8270.1|8275.8|8270|8276.6|8271.9|8274.2|8268.5|1245
1650023100000|2022-04-15 11:45:00|8275.6|8270.9|8277.5|8270.2|8279.2|8274.5|8274.4|8269|1724
1650023400000|2022-04-15 11:50:00|8277.6|8270.1|8277.2|8269.2|8278.7|8272.3|8275.2|8267.7|1757
1650023700000|2022-04-15 11:55:00|8277.3|8269.3|8279.7|8273.9|8281.1|8274.7|8275.9|8268.2|1769
1650024000000|2022-04-15 12:00:00|8279.8|8273.5|8279|8272.1|8281.8|8275.7|8277.6|8269.8|1814
1650024300000|2022-04-15 12:05:00|8278.9|8272.3|8280.7|8273.7|8281.6|8275.1|8278.5|8271.1|1661
1650024600000|2022-04-15 12:10:00|8280.6|8273.5|8281.4|8274.5|8282|8276.6|8279.1|8271.9|1683
1650024900000|2022-04-15 12:15:00|8281.2|8274.6|8280.6|8273.2|8283.5|8277.2|8277.9|8270.4|1385
1650025200000|2022-04-15 12:20:00|8280.5|8273.1|8282.2|8274.3|8284.9|8277.8|8279.6|8270.6|2011
1650025500000|2022-04-15 12:25:00|8282.3|8274.1|8287.3|8276.3|8288.9|8277.9|8279.1|8271.7|1314
1650025800000|2022-04-15 12:30:00|8286.1|8275.1|8280.3|8272.9|8289.1|8278.1|8280|8271.6|1156
1650026100000|2022-04-15 12:35:00|8280.1|8273|8279.9|8272.5|8285.6|8275.3|8278|8269.1|1181
1650026400000|2022-04-15 12:40:00|8280|8272.9|8281.3|8271.9|8286.1|8275.4|8278.6|8270|1693
1650026700000|2022-04-15 12:45:00|8281.1|8271.5|8277.9|8271.7|8284.5|8274.8|8277.6|8270.1|1688
1650027000000|2022-04-15 12:50:00|8278.3|8271.1|8276.6|8273.2|8279.8|8273.7|8276.1|8269.6|1193
1650027300000|2022-04-15 12:55:00|8276.5|8273.5|8277.2|8272.4|8278.5|8273.8|8275.7|8270.7|1105
1650027600000|2022-04-15 13:00:00|8277.3|8272.6|8277.1|8272.1|8278.7|8272.9|8275.8|8269.7|1550
1650027900000|2022-04-15 13:05:00|8277.2|8272|8276.3|8271.9|8278.5|8273.2|8275.1|8270.1|1555
1650028200000|2022-04-15 13:10:00|8276.4|8271.8|8277.4|8271.4|8277.7|8273.1|8275.7|8270.3|1274
1650028500000|2022-04-15 13:15:00|8276.8|8271.3|8274.6|8271.1|8277.7|8273.3|8273.5|8269.5|1128
1650028800000|2022-04-15 13:20:00|8275|8271.4|8274.3|8270.8|8276.2|8272.8|8273.6|8269.8|959
1650029100000|2022-04-15 13:25:00|8274.4|8270.9|8274.4|8271|8275.7|8271.7|8273.9|8270|663
1650029400000|2022-04-15 13:30:00|8274.3|8271.1|8275|8269.9|8275.1|8272.1|8273.8|8269.2|725
1650029700000|2022-04-15 13:35:00|8274.9|8269.8|8276.2|8271.8|8276.9|8273|8274.2|8269|567
1650030000000|2022-04-15 13:40:00|8276.1|8272|8278|8271.7|8278.5|8273.3|8276|8270.1|1083
1650030300000|2022-04-15 13:45:00|8278.2|8271.6|8276.7|8269.5|8278.3|8273.2|8275.3|8269.2|916
1650030600000|2022-04-15 13:50:00|8277|8269.4|8276.9|8268.9|8278.8|8271.3|8274.8|8267.2|1046
1650030900000|2022-04-15 13:55:00|8276.7|8269.1|8280.6|8270.9|8281.5|8271.9|8276.2|8266.3|952
1650031200000|2022-04-15 14:00:00|8280.5|8269.7|8275.3|8270.2|8280.8|8271.3|8275.1|8267.4|740
1650031500000|2022-04-15 14:05:00|8275.1|8270.3|8277.5|8272.2|8279.8|8272.9|8275.1|8266.7|698
1650031800000|2022-04-15 14:10:00|8277.6|8272.3|8277.5|8272.9|8280.3|8273|8275.7|8266.9|1049
1650032100000|2022-04-15 14:15:00|8277.4|8273|8278.2|8269.9|8280.9|8273.4|8275.8|8267.8|840
1650032400000|2022-04-15 14:20:00|8278.4|8269.5|8276.6|8272|8280|8272.3|8276|8268.7|513
1650032700000|2022-04-15 14:25:00|8276.7|8271.9|8276.3|8271.7|8280|8272|8275.9|8268.5|634
1650033000000|2022-04-15 14:30:00|8276.2|8271.6|8279.8|8273.6|8281.5|8274.4|8276.1|8270.6|663
1650033300000|2022-04-15 14:35:00|8279.7|8273.7|8278.3|8273.8|8280.7|8274.8|8277.7|8272.8|1071
1650033600000|2022-04-15 14:40:00|8278.2|8273.7|8278.9|8271.2|8281|8274.2|8276.7|8268.4|700
1650033900000|2022-04-15 14:45:00|8278.3|8270.4|8280.3|8269.3|8282|8272.2|8276.7|8268.4|806
1650034200000|2022-04-15 14:50:00|8280.4|8269.4|8279.4|8270.7|8280.4|8271.3|8276.7|8267.8|1287
1650034500000|2022-04-15 14:55:00|8279.2|8270.6|8279.4|8269.5|8280.3|8271.3|8276.2|8267.2|1190
1650034800000|2022-04-15 15:00:00|8279.6|8269.6|8278|8270.8|8280.6|8271.1|8277.6|8268.4|646
1650035100000|2022-04-15 15:05:00|8277.9|8270.7|8280.6|8272.2|8281|8272.3|8277.3|8268.6|808
1650035400000|2022-04-15 15:10:00|8280.5|8272.1|8280.2|8271|8282|8272.6|8278.3|8270|438
1650035700000|2022-04-15 15:15:00|8280.1|8270.7|8280.4|8270.1|8281.5|8272.4|8278.1|8269.5|427
1650036000000|2022-04-15 15:20:00|8280.6|8270|8280.5|8269.7|8281.2|8271.9|8276.8|8268.8|492
1650036300000|2022-04-15 15:25:00|8277.9|8269.5|8278.4|8269.8|8281|8272.4|8277.4|8268.6|555
1650036600000|2022-04-15 15:30:00|8279.1|8269.3|8280|8269.6|8280.7|8271.7|8276.2|8268.6|536
1650036900000|2022-04-15 15:35:00|8280.1|8269.5|8281.2|8270.9|8282.3|8272.4|8276.6|8268.8|748
1650037200000|2022-04-15 15:40:00|8281|8270.8|8279|8271.3|8282|8272.2|8278.7|8269.4|424
1650037500000|2022-04-15 15:45:00|8280.5|8271.2|8280.3|8270.2|8282.2|8274.4|8277|8269.2|590
1650037800000|2022-04-15 15:50:00|8280.2|8270.3|8280.7|8270.4|8281.3|8271.9|8278.9|8268.5|465
1650038100000|2022-04-15 15:55:00|8281|8270|8280.4|8270.4|8281.7|8272.1|8277.6|8268.3|777
1650038400000|2022-04-15 16:00:00|8279.4|8271|8280.1|8270.3|8281.4|8272|8278|8269.1|405
1650038700000|2022-04-15 16:05:00|8280.3|8269.8|8278|8269.6|8280.8|8271.6|8277.6|8268.4|550
1650039000000|2022-04-15 16:10:00|8277.9|8269.7|8279.2|8269.3|8280.5|8271.5|8277.4|8268.4|530
1650039300000|2022-04-15 16:15:00|8279.1|8269.5|8279.5|8269.7|8281.1|8271.8|8277|8268.6|537
1650039600000|2022-04-15 16:20:00|8279.6|8269.3|8279.8|8270.8|8281.9|8272.2|8277.2|8268.5|678
1650039900000|2022-04-15 16:25:00|8279.6|8270.7|8280|8271.9|8283.3|8273.1|8277.9|8268.5|652
1650040200000|2022-04-15 16:30:00|8280.5|8271.3|8279.8|8270.6|8283.1|8272.9|8278.4|8269.4|523
1650040500000|2022-04-15 16:35:00|8279.6|8270.5|8279.2|8270.4|8281.2|8271.7|8276.8|8269.4|445
1650040800000|2022-04-15 16:40:00|8279.1|8270.6|8278.1|8268.3|8280.8|8271|8276.3|8267.6|913
1650041100000|2022-04-15 16:45:00|8278|8269.7|8278.6|8267.6|8279.3|8270.6|8276.4|8267.4|1163
1650041400000|2022-04-15 16:50:00|8278.7|8267.7|8276.2|8269.4|8279.7|8271|8276.1|8267.4|855
1650041700000|2022-04-15 16:55:00|8276.3|8268.9|8277.8|8267.3|8279.7|8270.1|8274.6|8266.8|467
1650042000000|2022-04-15 17:00:00|8275.8|8269.5|8277|8269.1|8279.1|8269.5|8275.7|8266.3|432
1650042300000|2022-04-15 17:05:00|8277.3|8269.2|8277.2|8268.7|8279.8|8269.8|8275.9|8267.3|216
1650042600000|2022-04-15 17:10:00|8278.2|8269.1|8277.3|8268.4|8279.5|8270.3|8276.4|8267.5|419
1650042900000|2022-04-15 17:15:00|8277.5|8268|8277.3|8269.2|8278.7|8269.8|8276.5|8265.6|256
1650043200000|2022-04-15 17:20:00|8277.4|8268.7|8278.6|8268.2|8280.3|8270|8276.5|8267.1|353
1650043500000|2022-04-15 17:25:00|8278.5|8268.1|8277.3|8269.1|8280.9|8270|8276.3|8267.3|407
1650043800000|2022-04-15 17:30:00|8278.7|8267.7|8277.5|8267.7|8278.8|8270|8276.2|8266.9|238
1650044100000|2022-04-15 17:35:00|8277.6|8267.8|8277.3|8267.7|8280|8270.3|8276.1|8266.6|309
1650044400000|2022-04-15 17:40:00|8277.4|8267.6|8278.8|8267.8|8281.4|8271.4|8276.5|8266.3|581
1650044700000|2022-04-15 17:45:00|8278.7|8267.7|8278.7|8270.4|8281.1|8270.9|8277.4|8267.5|612
1650045000000|2022-04-15 17:50:00|8278.6|8270.1|8279.9|8268.9|8282.2|8271.2|8278|8268.7|822
1650045300000|2022-04-15 17:55:00|8279.4|8269.5|8278.6|8271|8280.5|8272.1|8278|8268.4|1822
1650045600000|2022-04-15 18:00:00|8278.7|8270.7|8278.5|8271.4|8281.2|8272.1|8278|8267.5|1672
1650045900000|2022-04-15 18:05:00|8278.4|8271.1|8277.9|8270.9|8280.8|8273.1|8277|8268.5|1514
1650046200000|2022-04-15 18:10:00|8277.8|8271|8279|8268|8280.6|8272.5|8277.2|8267.3|1593
1650046500000|2022-04-15 18:15:00|8279.2|8268.2|8278.2|8269.5|8281|8272.5|8277.3|8267.7|1752
1650046800000|2022-04-15 18:20:00|8278.1|8269.8|8277.4|8269.9|8279.3|8270.5|8277.3|8267.2|1300
1650047100000|2022-04-15 18:25:00|8278.9|8270|8276.4|8270|8279.6|8271.4|8275.3|8269|1326
1650047400000|2022-04-15 18:30:00|8276.5|8269.9|8275.7|8269|8278.3|8270.7|8274.5|8267.1|1333
1650047700000|2022-04-15 18:35:00|8275.6|8268.9|8275|8270.5|8278|8270.9|8274.4|8266.8|1329
1650048000000|2022-04-15 18:40:00|8277.5|8270.4|8275.3|8270.2|8278.1|8270.8|8274.5|8266.9|1488
1650048300000|2022-04-15 18:45:00|8275.2|8270.3|8276.4|8268|8277.8|8271.5|8274.2|8267|1493
1650048600000|2022-04-15 18:50:00|8276|8268.2|8277.8|8267.9|8278.4|8270.2|8275|8266.7|1363
1650048900000|2022-04-15 18:55:00|8277.7|8268|8278.4|8267.4|8278.9|8270.4|8276|8266.4|489
1650049200000|2022-04-15 19:00:00|8278.5|8267.5|8277.4|8268.2|8279.2|8270.9|8275.2|8266.1|389
1650049500000|2022-04-15 19:05:00|8277.5|8268.1|8276.8|8268.8|8279.2|8270.1|8276.1|8267.5|294
1650049800000|2022-04-15 19:10:00|8276.5|8269.5|8278.1|8269|8279|8269.8|8276.5|8266.6|456
1650050100000|2022-04-15 19:15:00|8277.5|8268.8|8279.1|8268.1|8280|8271.3|8276.2|8266.8|459
1650050400000|2022-04-15 19:20:00|8279.2|8268.2|8277.6|8267.3|8280.9|8269.9|8276.2|8266.4|307
1650050700000|2022-04-15 19:25:00|8276.8|8269.2|8277.8|8267.8|8280.4|8271|8275.3|8266.8|219
1650051000000|2022-04-15 19:30:00|8277.6|8267.7|8278.9|8267.9|8280.1|8271|8276.5|8265.5|247
1650051300000|2022-04-15 19:35:00|8278.4|8268.6|8278.2|8269.3|8280.4|8270|8277.1|8267|367
1650051600000|2022-04-15 19:40:00|8278.1|8269.5|8277.8|8268.7|8279.8|8269.5|8276.6|8267.4|561
1650051900000|2022-04-15 19:45:00|8277.9|8268.8|8278.9|8269.6|8279.9|8271|8275.9|8267.6|435
1650052200000|2022-04-15 19:50:00|8279.2|8268.9|8278.6|8269.2|8280.1|8270.3|8276.3|8267.9|367
1650052500000|2022-04-15 19:55:00|8278.4|8269.3|8281.1|8270.9|8281.1|8271.2|8276.7|8268.1|358
1650052800000|2022-04-15 20:00:00|8278.3|8271.1|8276.3|8274.8|8281.3|8274.9|8273.7|8268|540
1650053100000|2022-04-15 20:05:00|8276.4|8274.9|8279.3|8271.8|8280.1|8275.7|8275.8|8270.3|476
1650053400000|2022-04-15 20:10:00|8279.4|8271.5|8277.6|8276.1|8282|8276.8|8276.7|8269.4|396
1650053700000|2022-04-15 20:15:00|8278|8276.5|8277.4|8275.9|8283|8277.4|8277.3|8270|208
1650054000000|2022-04-15 20:20:00|8277.5|8276|8276.8|8275.3|8281.3|8276.5|8275.6|8266.3|433
1650054300000|2022-04-15 20:25:00|8276.6|8275.1|8279.3|8272.3|8281.3|8277|8276.5|8270.2|194
1650054600000|2022-04-15 20:30:00|8276.1|8274.6|8276|8274.5|8282.1|8277.4|8274.3|8267.5|253
1650054900000|2022-04-15 20:35:00|8276.1|8274.6|8286|8275|8287.2|8278.9|8275|8270.9|233
1650055200000|2022-04-15 20:40:00|8286.3|8275.3|8284.6|8273.6|8287.6|8276.6|8282.3|8271.3|174
1650055500000|2022-04-15 20:45:00|8286|8275|8283.1|8272.1|8286.6|8277.3|8280.8|8269.8|257
1650055800000|2022-04-15 20:50:00|8284.4|8273.4|8284.4|8273.4|8286.5|8276.4|8281.2|8270.2|238
1650056100000|2022-04-15 20:55:00|8285.3|8274.3|8285.9|8274.9|8291.1|8280.1|8282|8271|213
1650225600000|2022-04-17 20:00:00|8288.4|8270.1|8290.6|8270.3|8292.4|8271.4|8286.9|8265.9|17
1650225900000|2022-04-17 20:05:00|8293.4|8272.4|8293.4|8272.4|8293.4|8272.4|8290.6|8270.3|3
1650226200000|2022-04-17 20:10:00|8289.6|8268.6|8295.4|8274.4|8295.4|8274.9|8288.5|8267.5|27
1650226500000|2022-04-17 20:15:00|8290.8|8270.8|8290.9|8273.7|8296.5|8275.9|8290.5|8269.9|25
1650226800000|2022-04-17 20:20:00|8291.3|8274.4|8289.9|8273.9|8291.3|8274.4|8289|8269.1|5
1650227100000|2022-04-17 20:25:00|8289.8|8274.4|8289.9|8270.1|8291.3|8274.4|8289.8|8270.1|6
1650227400000|2022-04-17 20:30:00|8290.6|8274.3|8290.5|8275.8|8293.4|8276.2|8290.4|8271.1|31
1650227700000|2022-04-17 20:35:00|8291.9|8273.8|8290.3|8270.1|8291.9|8275.9|8290|8270.1|17
1650228000000|2022-04-17 20:40:00|8291.9|8271.6|8289.7|8269.9|8291.9|8271.6|8289.7|8269.9|3
1650228300000|2022-04-17 20:45:00|8289.5|8269.7|8290.3|8274.5|8291.2|8274.5|8289.5|8269.7|8
1650228900000|2022-04-17 20:55:00|8289.5|8269.7|8287.8|8267.6|8291.8|8271.6|8287.8|8267.6|6
1650229200000|2022-04-17 21:00:00|8288.3|8267.9|8279.3|8274.5|8289.2|8274.8|8279.2|8267.6|119
1650229500000|2022-04-17 21:05:00|8282.4|8273|8279.4|8270.2|8284|8274.5|8279.1|8269.1|74
1650229800000|2022-04-17 21:10:00|8280.5|8269.5|8282.6|8271.6|8284.2|8274.5|8277.9|8266.9|186
1650230100000|2022-04-17 21:15:00|8282.5|8271.5|8281.2|8270.2|8283.2|8272.2|8278.6|8267.6|105
1650230400000|2022-04-17 21:20:00|8281.1|8270.1|8281|8270|8282.8|8271.8|8279.7|8268.7|123
1650230700000|2022-04-17 21:25:00|8281.1|8270.1|8281.6|8270.6|8284.1|8273.1|8279.2|8268.2|65
1650231000000|2022-04-17 21:30:00|8281.8|8270.8|8281.6|8270.6|8283.5|8272.5|8279|8268|116
1650231300000|2022-04-17 21:35:00|8281.2|8270.2|8282.6|8271.6|8283.5|8272.5|8279.4|8268.4|178
1650231600000|2022-04-17 21:40:00|8282.7|8271.7|8283.3|8272.6|8283.5|8273.7|8280.4|8271.2|114
1650231900000|2022-04-17 21:45:00|8283|8273|8280.7|8274.1|8284.6|8274.8|8280.3|8271.4|165
1650232200000|2022-04-17 21:50:00|8280.2|8274.3|8283.4|8274.2|8285.6|8275.2|8280|8271.5|170
1650232500000|2022-04-17 21:55:00|8281.2|8274.3|8282.6|8272.8|8285.9|8274.9|8280.9|8271.6|185
1650232800000|2022-04-17 22:00:00|8282.5|8273|8282.9|8275.9|8284|8278.1|8278.9|8270.1|879
1650233100000|2022-04-17 22:05:00|8282|8276.9|8281.8|8277.6|8285.5|8279.9|8281.2|8275.2|556
1650233400000|2022-04-17 22:10:00|8283.3|8276|8282|8276.6|8284.2|8278.8|8280.3|8274.7|450
1650233700000|2022-04-17 22:15:00|8281.7|8276.8|8279.8|8275.9|8284.3|8278.2|8278.8|8273.9|620
1650234000000|2022-04-17 22:20:00|8280.2|8275.3|8280.5|8275.1|8282.8|8278.1|8278.6|8272.9|671
1650234300000|2022-04-17 22:25:00|8280.4|8275.3|8282.3|8278.5|8285.7|8281.1|8280|8273.2|626
1650234600000|2022-04-17 22:30:00|8282.4|8278.4|8284.8|8279.5|8287.2|8281.6|8281.2|8274.4|662
1650234900000|2022-04-17 22:35:00|8284.7|8278.8|8283|8278.8|8285.6|8281.1|8280.9|8275.7|455
1650235200000|2022-04-17 22:40:00|8282.8|8279.1|8281.6|8278.5|8283.6|8279.8|8280.3|8276.7|382
1650235500000|2022-04-17 22:45:00|8281.8|8278.2|8282.6|8279.3|8284.3|8280.4|8280|8276.6|549
1650235800000|2022-04-17 22:50:00|8282.4|8279.6|8280.8|8278.2|8283.4|8280.8|8280|8277.4|768
1650236100000|2022-04-17 22:55:00|8280.6|8278|8284.6|8281.2|8285.5|8282.3|8279.7|8277.3|708
1650236400000|2022-04-17 23:00:00|8284.3|8281.6|8286.3|8283.4|8286.4|8284.3|8282.2|8279.7|933
1650236700000|2022-04-17 23:05:00|8285.8|8284.3|8285.7|8284.2|8286.9|8284.9|8283.6|8281.6|585
1650237000000|2022-04-17 23:10:00|8285.6|8284.1|8285.6|8284.1|8286|8284.5|8284.3|8282.5|226
1650237300000|2022-04-17 23:15:00|8285.8|8284.3|8286|8284.5|8286.7|8285.2|8284.3|8282.8|306
1650237600000|2022-04-17 23:20:00|8285.9|8284.4|8285.6|8284.1|8285.9|8284.4|8285|8283.5|220
1650237900000|2022-04-17 23:25:00|8285.7|8284.2|8287.9|8286.4|8288|8286.5|8285.6|8284.1|283
1650238200000|2022-04-17 23:30:00|8288|8286.5|8287.2|8285.7|8288.2|8286.7|8286.2|8284.7|280
1650238500000|2022-04-17 23:35:00|8287.3|8285.8|8285.1|8283.6|8287.3|8285.8|8285|8283.5|171
1650238800000|2022-04-17 23:40:00|8285.3|8283.8|8285.1|8283.6|8286.2|8284.7|8285|8283.5|171
1650239100000|2022-04-17 23:45:00|8285|8283.5|8283.9|8282.4|8285.2|8283.7|8283.6|8282.1|191
1650239400000|2022-04-17 23:50:00|8283.8|8282.3|8283.7|8282.2|8284.3|8282.8|8283.3|8281.8|180
1650239700000|2022-04-17 23:55:00|8283.6|8282.1|8282.9|8281.4|8283.8|8282.3|8282.9|8281.4|223
1650240000000|2022-04-18 00:00:00|8283|8281.5|8284|8282.5|8285.2|8283.7|8282.9|8281.4|386
1650240300000|2022-04-18 00:05:00|8284.3|8282.8|8283.9|8282.4|8284.9|8283.4|8283.8|8282.3|245
1650240600000|2022-04-18 00:10:00|8283.8|8282.3|8284.9|8283.4|8285.1|8283.6|8283.8|8282.3|238
1650240900000|2022-04-18 00:15:00|8284.8|8283.3|8283.9|8282.4|8285.3|8283.8|8283.7|8282.2|390
1650241200000|2022-04-18 00:20:00|8284|8282.5|8285.1|8283.6|8285.3|8283.8|8283.7|8282.2|274
1650241500000|2022-04-18 00:25:00|8285.2|8283.7|8285.2|8283.7|8286.2|8284.7|8284.6|8283.1|290
1650241800000|2022-04-18 00:30:00|8285.1|8283.6|8284.3|8282.8|8285.5|8284|8283.9|8282.4|231
1650242100000|2022-04-18 00:35:00|8284.2|8282.7|8283.8|8282.3|8284.6|8283.4|8283.7|8282.2|191
1650242400000|2022-04-18 00:40:00|8283.9|8282.4|8282.8|8281.3|8284.3|8282.8|8282.5|8281|374
1650242700000|2022-04-18 00:45:00|8282.7|8281.2|8283.2|8281.7|8283.5|8282|8282.2|8280.7|303
1650243000000|2022-04-18 00:50:00|8283.3|8281.8|8280.5|8279|8283.4|8281.9|8280.1|8278.6|318
1650243300000|2022-04-18 00:55:00|8280.4|8278.9|8280.9|8279.4|8281.8|8280.3|8280.4|8278.9|416
1650243600000|2022-04-18 01:00:00|8280.8|8279.3|8279.9|8278.4|8281.9|8280.4|8279.9|8278.4|346
1650243900000|2022-04-18 01:05:00|8279.8|8278.3|8280.5|8279|8280.7|8279.2|8279|8277.8|231
1650244200000|2022-04-18 01:10:00|8280.6|8279.1|8282|8280.5|8282.3|8280.8|8280.5|8279|266
1650244500000|2022-04-18 01:15:00|8282.1|8280.6|8281.4|8279.9|8282.6|8281.1|8280.6|8279.4|324
1650244800000|2022-04-18 01:20:00|8281.5|8280|8281.6|8280.1|8282.4|8280.9|8281.2|8279.7|492
1650245100000|2022-04-18 01:25:00|8281.5|8280|8283.5|8282|8283.9|8282.5|8281.5|8280|536
1650245400000|2022-04-18 01:30:00|8283.4|8281.9|8283.6|8282.1|8284.3|8282.8|8283|8281.5|337
1650245700000|2022-04-18 01:35:00|8283.7|8282.2|8283.3|8281.8|8283.8|8282.3|8282.6|8281.1|221
1650246000000|2022-04-18 01:40:00|8283.2|8281.7|8283.8|8282.3|8283.8|8282.3|8282.9|8281.4|194
1650246300000|2022-04-18 01:45:00|8283.7|8282.2|8285|8283.5|8285|8283.5|8283.4|8281.9|208
1650246600000|2022-04-18 01:50:00|8284.9|8283.4|8284.5|8283|8285.4|8283.9|8284.3|8282.8|171
1650246900000|2022-04-18 01:55:00|8284.6|8283.1|8283|8281.5|8284.7|8283.5|8282.8|8281.3|249
1650247200000|2022-04-18 02:00:00|8282.8|8281.3|8283.1|8281.6|8283.4|8281.9|8282.3|8280.9|245
1650247500000|2022-04-18 02:05:00|8283.2|8281.7|8283.1|8281.6|8283.6|8282.1|8282|8280.5|253
1650247800000|2022-04-18 02:10:00|8283|8281.5|8282.8|8281.3|8283.7|8282.2|8282.5|8281|160
1650248100000|2022-04-18 02:15:00|8282.9|8281.4|8282.9|8281.4|8283.2|8281.7|8282.3|8280.8|218
1650248400000|2022-04-18 02:20:00|8283|8281.5|8283|8281.5|8283.2|8281.8|8282.3|8281|218
1650248700000|2022-04-18 02:25:00|8283.1|8281.6|8283.6|8282.1|8283.7|8282.5|8282.5|8281|182
1650249000000|2022-04-18 02:30:00|8283.5|8282|8282|8281.1|8283.9|8282.4|8281.7|8280.5|211
1650249300000|2022-04-18 02:35:00|8281.9|8281|8282.6|8281.1|8282.7|8281.4|8281.7|8280.3|261
1650249600000|2022-04-18 02:40:00|8282.7|8281.2|8282.3|8280.8|8282.8|8281.6|8281.8|8280.7|195
1650249900000|2022-04-18 02:45:00|8282.2|8280.7|8282.5|8281|8282.8|8281.3|8282|8280.6|217
1650250200000|2022-04-18 02:50:00|8282.6|8281.1|8284.1|8282.6|8284.2|8282.7|8282.4|8280.9|196
1650250500000|2022-04-18 02:55:00|8283.9|8283|8285.1|8283.6|8285.5|8284.4|8283.5|8282.3|280
1650250800000|2022-04-18 03:00:00|8285.2|8283.7|8286|8284.5|8286.1|8284.6|8285.2|8283.7|152
1650251100000|2022-04-18 03:05:00|8286.1|8284.6|8286|8284.5|8287.2|8285.7|8285.5|8284.3|156
1650251400000|2022-04-18 03:10:00|8285.9|8284.4|8285.5|8284|8286.4|8285|8284.1|8282.8|246
1650251700000|2022-04-18 03:15:00|8285.4|8283.9|8284.9|8283.4|8286|8284.5|8284.8|8283.3|232
1650252000000|2022-04-18 03:20:00|8284.8|8283.3|8285.7|8284.2|8285.9|8284.4|8284.3|8282.8|210
1650252300000|2022-04-18 03:25:00|8285.6|8284.1|8286.3|8284.8|8286.6|8285.1|8285.5|8284.1|174
1650252600000|2022-04-18 03:30:00|8286.2|8284.7|8285.9|8284.4|8287.1|8285.8|8285.8|8284.4|184
1650252900000|2022-04-18 03:35:00|8286|8284.5|8286.5|8285|8286.7|8285.5|8285.3|8284.2|223
1650253200000|2022-04-18 03:40:00|8286.4|8284.9|8286.4|8284.9|8286.5|8285.3|8286|8284.6|118
1650253500000|2022-04-18 03:45:00|8286.3|8284.8|8285.8|8284.3|8286.4|8284.9|8285.2|8283.7|137
1650253800000|2022-04-18 03:50:00|8285.9|8284.4|8284.6|8283.1|8286.4|8284.9|8284.6|8283.1|198
1650254100000|2022-04-18 03:55:00|8284.7|8283.2|8285.8|8284.3|8285.9|8284.4|8284.6|8283.1|179
1650254400000|2022-04-18 04:00:00|8285.9|8284.4|8285.4|8283.9|8285.9|8284.6|8284.6|8283.2|298
1650254700000|2022-04-18 04:05:00|8285.3|8283.8|8286|8284.5|8286.6|8285.1|8285.2|8283.7|207
1650255000000|2022-04-18 04:10:00|8286.1|8284.6|8285.9|8284.4|8286.2|8284.8|8285.4|8283.9|200
1650255300000|2022-04-18 04:15:00|8286|8284.5|8285.3|8283.8|8286.3|8284.8|8285.2|8283.7|220
1650255600000|2022-04-18 04:20:00|8285.4|8283.9|8285|8283.5|8285.7|8284.2|8284.7|8283.3|147
1650255900000|2022-04-18 04:25:00|8285.1|8283.6|8284.7|8283.8|8285.2|8283.9|8284.6|8283.3|138
1650256200000|2022-04-18 04:30:00|8284.8|8283.9|8285.3|8283.8|8285.4|8284.1|8284.6|8283.5|153
1650256500000|2022-04-18 04:35:00|8285.2|8283.7|8288.1|8286.6|8288.8|8287.6|8285.2|8283.7|216
1650256800000|2022-04-18 04:40:00|8288.2|8286.7|8289.2|8287.7|8289.2|8287.7|8287.8|8286.5|170
1650257100000|2022-04-18 04:45:00|8289.1|8287.6|8288.5|8287|8289.7|8288.3|8288.5|8287|136
1650257400000|2022-04-18 04:50:00|8288.6|8287.1|8287.6|8286.1|8289.1|8287.7|8287.2|8286|150
1650257700000|2022-04-18 04:55:00|8287.7|8286.2|8288.7|8287.2|8290.1|8288.9|8287.7|8286.2|252
1650258000000|2022-04-18 05:00:00|8288.8|8287.3|8288.3|8286.8|8289|8287.5|8287.4|8286.1|221
1650258300000|2022-04-18 05:05:00|8287.9|8287|8287.1|8285.6|8288.2|8287|8287.1|8285.6|198
1650258600000|2022-04-18 05:10:00|8287.2|8285.7|8286.6|8285.1|8287.2|8285.7|8286|8284.6|204
1650258900000|2022-04-18 05:15:00|8286.5|8285|8284.5|8283|8286.7|8285.5|8284.3|8282.8|198
1650259200000|2022-04-18 05:20:00|8284.4|8282.9|8284.1|8282.6|8284.5|8283|8283.6|8282.3|143
1650259500000|2022-04-18 05:25:00|8284.2|8282.7|8284.2|8282.7|8285.5|8284.2|8283.7|8282.4|276
1650259800000|2022-04-18 05:30:00|8284.3|8282.8|8285.8|8284.3|8285.9|8284.4|8284.2|8282.7|176
1650260100000|2022-04-18 05:35:00|8285.7|8284.2|8285|8283.5|8285.9|8284.4|8285|8283.5|150
1650260400000|2022-04-18 05:40:00|8284.9|8283.4|8284.6|8283.1|8285.9|8284.4|8284.5|8283|166
1650260700000|2022-04-18 05:45:00|8284.7|8283.2|8284.7|8283.2|8285.3|8283.8|8284.1|8283|166
1650261000000|2022-04-18 05:50:00|8284.9|8283.4|8285.6|8284.1|8285.7|8284.5|8283.6|8282.1|315
1650261300000|2022-04-18 05:55:00|8285.7|8284.2|8287.3|8285.8|8287.4|8286.2|8285.5|8284.1|269
1650261600000|2022-04-18 06:00:00|8287.2|8285.7|8287|8286.1|8287.9|8286.7|8286.3|8285|326
1650261900000|2022-04-18 06:05:00|8287.1|8286.2|8287.9|8286.4|8288.5|8287.2|8287|8285.8|281
1650262200000|2022-04-18 06:10:00|8287.8|8286.3|8287.9|8286.4|8288.3|8287.4|8286.6|8285.3|194
1650262500000|2022-04-18 06:15:00|8288|8286.5|8287.1|8285.6|8288.2|8287|8286.1|8284.8|261
1650262800000|2022-04-18 06:20:00|8287.2|8285.7|8287.8|8286.9|8288.4|8287|8286.9|8285.5|218
1650263100000|2022-04-18 06:25:00|8287.9|8287|8287.9|8286.4|8289.5|8288.1|8287.3|8286.1|243
1650263400000|2022-04-18 06:30:00|8287.8|8286.3|8290.9|8289.4|8291|8289.5|8287.4|8286.1|286
1650263700000|2022-04-18 06:35:00|8291|8289.5|8291.7|8290.2|8291.7|8290.6|8290|8288.8|215
1650264000000|2022-04-18 06:40:00|8291.6|8290.1|8290.1|8288.6|8291.9|8290.7|8289.2|8288|273
1650264300000|2022-04-18 06:45:00|8290.2|8288.7|8290|8289.1|8290.6|8289.3|8288.8|8287.6|208
1650264600000|2022-04-18 06:50:00|8290.1|8289.2|8290.4|8288.9|8290.5|8289.2|8288.8|8287.6|188
1650264900000|2022-04-18 06:55:00|8290.3|8288.8|8289.6|8288.1|8290.5|8289.3|8288.3|8287.1|294
1650265200000|2022-04-18 07:00:00|8289.3|8288.4|8293.9|8292.4|8294.7|8293.3|8289.3|8288.1|375
1650265500000|2022-04-18 07:05:00|8294|8292.5|8293.1|8291.6|8295.6|8294.1|8292.9|8291.4|318
1650265800000|2022-04-18 07:10:00|8293|8291.5|8293.1|8291.6|8293.7|8292.3|8292.3|8290.8|224
1650266100000|2022-04-18 07:15:00|8293.2|8291.7|8294.7|8293.2|8294.8|8293.3|8292.7|8291.4|297
1650266400000|2022-04-18 07:20:00|8294.6|8293.1|8295|8293.5|8295.1|8293.6|8293.4|8292|311
1650266700000|2022-04-18 07:25:00|8295.1|8293.6|8293.6|8292.1|8295.7|8294.3|8293.3|8291.8|346
1650267000000|2022-04-18 07:30:00|8293.7|8292.2|8295.2|8293.7|8296.9|8295.6|8292.9|8291.4|410
1650267300000|2022-04-18 07:35:00|8295.3|8293.8|8295|8293.5|8296.9|8295.4|8294.6|8293.2|306
1650267600000|2022-04-18 07:40:00|8295.1|8293.6|8294.5|8293|8295.5|8294.4|8293|8291.5|358
1650267900000|2022-04-18 07:45:00|8294.4|8292.9|8295.4|8293.9|8295.7|8294.4|8293.4|8291.9|303
1650268200000|2022-04-18 07:50:00|8295.3|8293.8|8296.7|8295.2|8296.7|8295.3|8294.2|8292.7|335
1650268500000|2022-04-18 07:55:00|8296.5|8295|8295.8|8294.3|8297.2|8295.8|8295|8293.6|477
1650268800000|2022-04-18 08:00:00|8295.9|8294.4|8293.6|8292.1|8295.9|8294.5|8292.9|8291.4|343
1650269100000|2022-04-18 08:05:00|8293.5|8292|8291.4|8289.9|8293.6|8292.3|8291.3|8289.8|238
1650269400000|2022-04-18 08:10:00|8291.5|8290|8291.3|8289.8|8292.8|8291.4|8290.9|8289.5|330
1650269700000|2022-04-18 08:15:00|8291.2|8289.7|8290.5|8289|8292.1|8290.6|8290|8288.7|193
1650270000000|2022-04-18 08:20:00|8290.6|8289.1|8290|8288.5|8291.7|8290.5|8289.1|8287.8|324
1650270300000|2022-04-18 08:25:00|8289.7|8288.2|8290.1|8288.6|8290.8|8289.5|8288.4|8287|300
1650270600000|2022-04-18 08:30:00|8290.2|8288.7|8290.3|8288.8|8290.8|8289.7|8289.4|8287.9|276
1650270900000|2022-04-18 08:35:00|8290.4|8288.9|8291.9|8290.4|8292.8|8291.3|8290.3|8288.8|280
1650271200000|2022-04-18 08:40:00|8291.8|8290.3|8290|8288.5|8291.9|8290.4|8289.3|8287.8|201
1650271500000|2022-04-18 08:45:00|8290.1|8288.6|8290.7|8289.2|8291.4|8289.9|8290|8288.5|203
1650271800000|2022-04-18 08:50:00|8290.5|8289|8291|8289.5|8291.6|8290.1|8290.2|8288.7|188
1650272100000|2022-04-18 08:55:00|8291.1|8289.6|8292.8|8291.3|8292.9|8291.4|8290.4|8289.2|317
1650272400000|2022-04-18 09:00:00|8292.9|8291.4|8293.5|8292|8294.6|8293.2|8291.9|8290.4|333
1650272700000|2022-04-18 09:05:00|8293.6|8292.1|8293.9|8292.4|8294.6|8293.2|8293|8291.6|266
1650273000000|2022-04-18 09:10:00|8294|8292.5|8293.3|8291.8|8294.6|8293.1|8293.1|8291.6|248
1650273300000|2022-04-18 09:15:00|8293.4|8291.9|8293|8291.5|8293.9|8292.5|8292.7|8291.3|216
1650273600000|2022-04-18 09:20:00|8293.1|8291.6|8293.6|8292.1|8294.7|8293.2|8293|8291.5|185
1650273900000|2022-04-18 09:25:00|8293.5|8292|8292.3|8290.8|8293.9|8292.5|8292.3|8290.8|138
1650274200000|2022-04-18 09:30:00|8292.2|8290.7|8292.4|8290.9|8293.1|8291.6|8291.3|8290|213
1650274500000|2022-04-18 09:35:00|8292.3|8290.8|8292.2|8290.7|8292.5|8291.2|8291.2|8290|205
1650274800000|2022-04-18 09:40:00|8292.1|8290.6|8293|8291.5|8293.2|8291.9|8291.2|8289.9|210
1650275100000|2022-04-18 09:45:00|8292.9|8291.4|8294.2|8292.7|8294.9|8293.7|8292.1|8290.6|265
1650275400000|2022-04-18 09:50:00|8294.1|8292.6|8293.8|8292.3|8295.1|8293.8|8293.3|8292.1|174
1650275700000|2022-04-18 09:55:00|8293.7|8292.2|8294.9|8293.4|8295.5|8294|8293.3|8291.9|273
1650276000000|2022-04-18 10:00:00|8295|8293.5|8295.8|8294.3|8296.2|8294.7|8294.2|8292.7|241
1650276300000|2022-04-18 10:05:00|8295.7|8294.2|8295|8293.5|8296.9|8295.6|8295|8293.5|248
1650276600000|2022-04-18 10:10:00|8294.9|8293.4|8294.8|8293.3|8296.2|8294.7|8294.6|8293.1|184
1650276900000|2022-04-18 10:15:00|8295|8293.5|8295.3|8293.8|8297|8295.5|8294.7|8293.2|196
1650277200000|2022-04-18 10:20:00|8295.2|8293.7|8294.7|8293.2|8295.6|8294.1|8294.4|8293.1|136
1650277500000|2022-04-18 10:25:00|8294.6|8293.1|8292|8290.5|8295|8293.5|8292|8290.5|332
1650277800000|2022-04-18 10:30:00|8291.9|8290.4|8291.4|8289.9|8292.5|8291.1|8290|8288.8|267
1650278100000|2022-04-18 10:35:00|8291.5|8290|8291.3|8289.8|8292.4|8290.9|8291.1|8289.6|206
1650278400000|2022-04-18 10:40:00|8291.4|8289.9|8291.3|8289.8|8292.6|8291.5|8290.8|8289.6|201
1650278700000|2022-04-18 10:45:00|8291.4|8289.9|8291.8|8290.3|8292.2|8291|8290.3|8289.1|226
1650279000000|2022-04-18 10:50:00|8291.9|8290.4|8290.9|8289.4|8292.5|8291.3|8290.6|8289.2|238
1650279300000|2022-04-18 10:55:00|8291|8289.5|8291.1|8289.6|8292.1|8290.8|8290.6|8289.2|215
1650279600000|2022-04-18 11:00:00|8291|8289.5|8289.7|8288.2|8291.7|8290.5|8289.3|8288|252
1650279900000|2022-04-18 11:05:00|8289.6|8288.1|8290.4|8288.9|8290.6|8289.2|8288.5|8287.2|213
1650280200000|2022-04-18 11:10:00|8290.5|8289|8291.1|8289.6|8291.8|8290.3|8289.9|8288.6|268
1650280500000|2022-04-18 11:15:00|8291.2|8289.7|8292.4|8290.9|8292.6|8291.1|8290.6|8289.1|257
1650280800000|2022-04-18 11:20:00|8292.5|8291|8294.2|8292.7|8294.2|8292.7|8292.2|8290.7|276
1650281100000|2022-04-18 11:25:00|8294.1|8292.6|8293.5|8292|8294.6|8293.1|8292.5|8291|395
1650281400000|2022-04-18 11:30:00|8293.4|8291.9|8294.8|8293.3|8296|8294.7|8293.4|8291.9|343
1650281700000|2022-04-18 11:35:00|8294.7|8293.2|8292.8|8291.3|8294.9|8293.4|8292.2|8291.1|249
1650282000000|2022-04-18 11:40:00|8292.9|8291.4|8292.8|8291.3|8294|8292.7|8292.3|8290.8|336
1650282300000|2022-04-18 11:45:00|8292.7|8291.2|8292.7|8291.2|8293.3|8291.8|8291.9|8290.4|200
1650282600000|2022-04-18 11:50:00|8292.3|8291.4|8293.9|8292.4|8294.1|8292.6|8291.2|8289.7|339
1650282900000|2022-04-18 11:55:00|8293.8|8292.3|8290.6|8289.1|8293.8|8292.3|8289.3|8288|488
1650283200000|2022-04-18 12:00:00|8290.7|8289.2|8289|8287.5|8290.7|8289.2|8288.9|8287.4|320
1650283500000|2022-04-18 12:05:00|8289.1|8287.6|8288.5|8287.6|8289.9|8288.5|8287.9|8286.7|300
1650283800000|2022-04-18 12:10:00|8288.3|8287.4|8289.6|8288.1|8289.8|8288.5|8288.3|8286.8|232
1650284100000|2022-04-18 12:15:00|8289.5|8288|8288.4|8286.9|8290.5|8289|8287.7|8286.2|327
1650284400000|2022-04-18 12:20:00|8288.5|8287|8288.9|8287.4|8289.5|8288.4|8287.4|8286|458
1650284700000|2022-04-18 12:25:00|8288.7|8287.8|8288.6|8287.1|8289.7|8288.3|8288.3|8286.9|312
1650285000000|2022-04-18 12:30:00|8288.5|8287|8290.8|8289.3|8291.3|8290.1|8287.8|8286.3|427
1650285300000|2022-04-18 12:35:00|8290.9|8289.4|8289.9|8288.4|8291.3|8290|8289.2|8287.8|296
1650285600000|2022-04-18 12:40:00|8289.8|8288.3|8289|8287.5|8290.3|8289|8288.1|8286.8|291
1650285900000|2022-04-18 12:45:00|8289.1|8287.6|8287.7|8286.8|8289.2|8287.9|8287.5|8286|270
1650286200000|2022-04-18 12:50:00|8288|8286.5|8287.7|8286.2|8289|8287.8|8287.7|8286.2|258
1650286500000|2022-04-18 12:55:00|8287.6|8286.1|8288.9|8287.4|8289.6|8288.3|8286.9|8285.8|359
1650286800000|2022-04-18 13:00:00|8289|8287.5|8288.5|8287|8289.7|8288.5|8287.3|8286.1|444
1650287100000|2022-04-18 13:05:00|8288.4|8286.9|8286.6|8285.1|8288.5|8287.3|8285.7|8284.5|445
1650287400000|2022-04-18 13:10:00|8286.7|8285.2|8287.1|8285.6|8287.9|8286.7|8285.8|8284.6|501
1650287700000|2022-04-18 13:15:00|8287|8285.5|8288.1|8287.2|8289|8287.9|8286|8284.6|658
1650288000000|2022-04-18 13:20:00|8288|8287.1|8287.9|8286.4|8288.7|8287.6|8287|8285.8|405
1650288300000|2022-04-18 13:25:00|8287.6|8286.7|8288.5|8287|8288.8|8287.6|8286.9|8285.5|405
1650288600000|2022-04-18 13:30:00|8288.4|8286.9|8286.9|8285.4|8288.6|8287.5|8285.5|8284.3|659
1650288900000|2022-04-18 13:35:00|8287|8285.5|8285.9|8284.4|8287.5|8286.2|8285.3|8284|525
1650289200000|2022-04-18 13:40:00|8285.8|8284.3|8288|8286.5|8288.1|8286.6|8284.6|8283.4|633
1650289500000|2022-04-18 13:45:00|8287.9|8286.4|8289.9|8288.4|8290.1|8288.7|8286.2|8284.9|473
1650289800000|2022-04-18 13:50:00|8290|8288.5|8290|8289.1|8290.8|8289.5|8288.3|8287|418
1650290100000|2022-04-18 13:55:00|8290.3|8288.8|8290.2|8288.7|8290.8|8289.5|8288.9|8287.4|540
1650290400000|2022-04-18 14:00:00|8290.1|8288.6|8290.8|8289.3|8291.3|8290.1|8289|8287.5|431
1650290700000|2022-04-18 14:05:00|8290.9|8289.4|8292.1|8290.6|8292.2|8290.9|8289.4|8288.2|394
1650291000000|2022-04-18 14:10:00|8292|8290.5|8292.7|8291.2|8293.2|8292|8291.6|8290.3|345
1650291300000|2022-04-18 14:15:00|8292.8|8291.3|8289.6|8288.1|8292.8|8291.5|8289.2|8287.9|333
1650291600000|2022-04-18 14:20:00|8289.5|8288|8290.9|8289.4|8291.4|8290.3|8289.1|8287.8|291
1650291900000|2022-04-18 14:25:00|8290.8|8289.3|8291.9|8290.4|8291.9|8290.7|8290.3|8289|263
1650292200000|2022-04-18 14:30:00|8291.8|8290.3|8291.6|8290.1|8292.4|8291.1|8291|8289.7|286
1650292500000|2022-04-18 14:35:00|8291.5|8290|8293.3|8291.8|8293.7|8292.3|8290.7|8289.4|295
1650292800000|2022-04-18 14:40:00|8293.4|8291.9|8294.3|8292.8|8294.5|8293.3|8292.7|8291.4|317
1650293100000|2022-04-18 14:45:00|8294.4|8292.9|8293.5|8292.6|8294.6|8293.4|8293.4|8292.2|269
1650293400000|2022-04-18 14:50:00|8293.6|8292.7|8292.3|8290.8|8295.5|8294.1|8291.9|8290.5|486
1650293700000|2022-04-18 14:55:00|8292.5|8291|8291.3|8289.8|8293.7|8292.3|8290.7|8289.4|576
1650294000000|2022-04-18 15:00:00|8291.2|8289.7|8293.6|8292.1|8293.6|8292.2|8289.8|8288.6|512
1650294300000|2022-04-18 15:05:00|8293.5|8292|8290.5|8289|8293.6|8292.1|8290.1|8289|365
1650294600000|2022-04-18 15:10:00|8290.6|8289.1|8288.6|8287.1|8291.6|8290.1|8288.3|8287.1|390
1650294900000|2022-04-18 15:15:00|8288.7|8287.2|8287.4|8285.9|8289.4|8287.9|8287.1|8285.7|334
1650295200000|2022-04-18 15:20:00|8287.5|8286|8286.3|8284.8|8287.5|8286.4|8285.7|8284.6|305
1650295500000|2022-04-18 15:25:00|8286.2|8284.7|8284.5|8283|8286.4|8285.2|8283.7|8282.5|381
1650295800000|2022-04-18 15:30:00|8284.6|8283.1|8285.5|8284|8286.1|8284.8|8284.4|8282.9|322
1650296100000|2022-04-18 15:35:00|8285.4|8283.9|8286.9|8285.4|8287.1|8285.6|8284.5|8283.4|225
1650296400000|2022-04-18 15:40:00|8287|8285.5|8286.1|8284.6|8287.2|8285.7|8285.9|8284.4|176
1650296700000|2022-04-18 15:45:00|8286.2|8284.7|8286.1|8284.6|8287|8285.9|8285.9|8284.4|262
1650297000000|2022-04-18 15:50:00|8286.2|8284.7|8284.9|8283.4|8286.4|8284.9|8284.9|8283.4|273
1650297300000|2022-04-18 15:55:00|8285|8283.5|8284.3|8282.8|8285.6|8284.4|8284|8282.5|235
1650297600000|2022-04-18 16:00:00|8284.2|8282.7|8284.9|8283.4|8285.1|8283.6|8283.9|8282.5|200
1650297900000|2022-04-18 16:05:00|8284.8|8283.3|8283.8|8282.3|8285|8283.5|8283.7|8282.2|220
1650298200000|2022-04-18 16:10:00|8283.6|8282.1|8283.2|8281.7|8283.9|8282.4|8281.3|8279.8|424
1650298500000|2022-04-18 16:15:00|8283.3|8281.8|8283.2|8282.3|8284.3|8282.8|8282.8|8281.3|308
1650298800000|2022-04-18 16:20:00|8283.1|8282.2|8282.9|8281.4|8283.9|8282.9|8282.4|8281.2|312
1650299100000|2022-04-18 16:25:00|8282.8|8281.3|8283.8|8282.3|8284.5|8283.2|8282.7|8281.2|237
1650299400000|2022-04-18 16:30:00|8283.9|8282.4|8282.5|8281|8283.9|8282.7|8282|8280.8|277
1650299700000|2022-04-18 16:35:00|8282.3|8281.4|8281.9|8281|8282.9|8281.6|8281.2|8280.1|211
1650300000000|2022-04-18 16:40:00|8282.3|8280.8|8281.9|8280.4|8282.4|8281.1|8281.1|8279.9|219
1650300300000|2022-04-18 16:45:00|8281.4|8280.5|8281.6|8280.7|8282.5|8281.1|8281.3|8280|237
1650300600000|2022-04-18 16:50:00|8281.5|8280.6|8280.4|8278.9|8281.9|8280.7|8280.1|8278.8|209
1650300900000|2022-04-18 16:55:00|8280.5|8279|8281.3|8279.8|8281.6|8280.3|8280.1|8278.9|185
1650301200000|2022-04-18 17:00:00|8281.4|8279.9|8281.5|8280|8281.8|8280.3|8280.3|8279|162
1650301500000|2022-04-18 17:05:00|8281.2|8280.3|8281.1|8279.6|8282.1|8280.7|8280.7|8279.5|216
1650301800000|2022-04-18 17:10:00|8280.9|8280|8281.3|8280.4|8281.8|8280.6|8280.5|8279.1|206
1650302100000|2022-04-18 17:15:00|8281.2|8280.3|8282|8280.5|8282.9|8281.6|8281.2|8279.9|221
1650302400000|2022-04-18 17:20:00|8282.1|8280.6|8282.9|8281.4|8283|8281.5|8281.6|8280.2|235
1650302700000|2022-04-18 17:25:00|8282.8|8281.3|8283.9|8282.4|8283.9|8282.7|8282.5|8281.2|257
1650303000000|2022-04-18 17:30:00|8283.8|8282.3|8283.9|8282.4|8284.3|8283.1|8283.2|8281.8|199
1650303300000|2022-04-18 17:35:00|8283.8|8282.3|8284.3|8282.8|8284.9|8283.6|8283.5|8282.2|170
1650303600000|2022-04-18 17:40:00|8284.4|8282.9|8284|8282.5|8284.5|8283.1|8283.3|8282|151
1650303900000|2022-04-18 17:45:00|8284.1|8282.6|8285.4|8283.9|8285.8|8284.4|8284.1|8282.6|194
1650304200000|2022-04-18 17:50:00|8285.3|8283.8|8283.9|8282.4|8285.5|8284.3|8283.1|8281.8|152
1650304500000|2022-04-18 17:55:00|8284|8282.5|8285.4|8283.9|8285.8|8284.3|8283.3|8282|191
1650304800000|2022-04-18 18:00:00|8285.5|8284|8286.8|8285.3|8286.9|8285.5|8285.1|8283.7|198
1650305100000|2022-04-18 18:05:00|8286.7|8285.2|8287.4|8285.9|8288.2|8286.7|8286.7|8285.2|167
1650305400000|2022-04-18 18:10:00|8287.5|8286|8287.7|8286.2|8288|8286.7|8287.1|8285.7|125
1650305700000|2022-04-18 18:15:00|8287.8|8286.3|8288.6|8287.1|8288.7|8287.4|8287.2|8286|151
1650306000000|2022-04-18 18:20:00|8288.5|8287|8288.5|8287|8288.7|8287.5|8288.1|8286.7|141
1650306300000|2022-04-18 18:25:00|8288.6|8287.1|8289|8287.5|8289|8287.8|8287.8|8286.5|203
1650306600000|2022-04-18 18:30:00|8289.1|8287.6|8288.9|8287.4|8289.4|8287.9|8288.6|8287.3|188
1650306900000|2022-04-18 18:35:00|8288.8|8287.3|8287.5|8286.6|8288.9|8287.4|8287.4|8286|191
1650307200000|2022-04-18 18:40:00|8287.8|8286.3|8288.3|8286.8|8288.7|8287.3|8287.5|8286|203
1650307500000|2022-04-18 18:45:00|8288.4|8286.9|8288.8|8287.3|8289.4|8287.9|8288.1|8286.7|176
1650307800000|2022-04-18 18:50:00|8288.5|8287.6|8289.3|8287.8|8289.5|8288.2|8287.6|8286.2|188
1650308100000|2022-04-18 18:55:00|8289.4|8287.9|8290.5|8289|8290.5|8289.2|8288.9|8287.7|271
1650308400000|2022-04-18 19:00:00|8290.4|8288.9|8289.9|8288.4|8291|8289.6|8289.5|8288|314
1650308700000|2022-04-18 19:05:00|8289.8|8288.3|8290.7|8289.2|8290.9|8289.4|8289.7|8288.2|202
1650309000000|2022-04-18 19:10:00|8290.8|8289.3|8289.5|8288|8290.8|8289.3|8289.2|8287.7|245
1650309300000|2022-04-18 19:15:00|8289.6|8288.1|8288.3|8286.8|8289.6|8288.1|8287.8|8286.7|231
1650309600000|2022-04-18 19:20:00|8288.2|8286.7|8288.4|8286.9|8288.8|8287.3|8287.6|8286.1|232
1650309900000|2022-04-18 19:25:00|8288.5|8287|8288.3|8286.8|8289.2|8287.9|8287.8|8286.4|209
1650310200000|2022-04-18 19:30:00|8288.2|8286.7|8288.7|8287.2|8289.5|8288.1|8287.8|8286.4|298
1650310500000|2022-04-18 19:35:00|8288.6|8287.1|8289.4|8287.9|8289.4|8288.1|8288.5|8287|120
1650310800000|2022-04-18 19:40:00|8289.5|8288|8289.4|8287.9|8290.2|8288.7|8288.6|8287.1|163
1650311100000|2022-04-18 19:45:00|8289.5|8288|8290.1|8288.6|8290.2|8288.9|8289.2|8287.7|118
1650311400000|2022-04-18 19:50:00|8290.2|8288.7|8289.2|8287.7|8290.2|8288.7|8288.9|8287.7|97
1650311700000|2022-04-18 19:55:00|8289.3|8287.8|8289.6|8288.1|8290.4|8288.9|8288.3|8286.8|212
1650312000000|2022-04-18 20:00:00|8289.5|8288|8288.2|8286.7|8289.7|8288.2|8287.3|8286|233
1650312300000|2022-04-18 20:05:00|8288.1|8286.6|8289|8287.5|8289.2|8287.8|8287.5|8286.3|136
1650312600000|2022-04-18 20:10:00|8288.9|8287.4|8288.5|8287|8289|8287.5|8287.5|8286.2|171
1650312900000|2022-04-18 20:15:00|8288.6|8287.1|8287.7|8286.2|8288.6|8287.1|8287.2|8286|130
1650313200000|2022-04-18 20:20:00|8287.6|8286.1|8288.8|8287.3|8289.1|8287.6|8287.6|8286.1|159
1650313500000|2022-04-18 20:25:00|8288.9|8287.4|8287.2|8285.7|8288.9|8287.4|8286.6|8285.6|230
1650313800000|2022-04-18 20:30:00|8287.1|8285.6|8288.5|8287|8288.6|8287.1|8287|8285.6|103
1650314100000|2022-04-18 20:35:00|8288.6|8287.1|8288.3|8286.8|8288.9|8287.4|8287.8|8286.3|90
1650314400000|2022-04-18 20:40:00|8288.2|8286.7|8288.6|8287.1|8289.2|8287.7|8288.2|8286.7|132
1650314700000|2022-04-18 20:45:00|8288.8|8287.3|8288.1|8286.6|8289.2|8287.7|8287.6|8286.1|148
1650315000000|2022-04-18 20:50:00|8288.2|8286.7|8286.9|8285.4|8288.9|8286.7|8286.8|8284.5|365
1650315300000|2022-04-18 20:55:00|8287.3|8285.1|8289.8|8278.8|8290.5|8285.6|8286.1|8275.4|504
1650315600000|2022-04-18 21:00:00|8289.5|8278.5|8289.3|8278.3|8291.9|8280.9|8287.8|8276.8|78
1650315900000|2022-04-18 21:05:00|8289.4|8278.4|8288.7|8277.7|8289.4|8278.4|8287.6|8276.6|159
1650316200000|2022-04-18 21:10:00|8288.6|8277.6|8289.4|8278.4|8291.6|8280.6|8286|8275|199
1650316500000|2022-04-18 21:15:00|8289.3|8278.3|8292.3|8281.3|8292.3|8281.3|8286.9|8275.9|237
1650316800000|2022-04-18 21:20:00|8290.9|8279.9|8289.9|8278.9|8292.7|8281.7|8289|8278|116
1650317100000|2022-04-18 21:25:00|8290.2|8279.2|8289.8|8278.8|8290.4|8279.4|8289|8278|131
1650317400000|2022-04-18 21:30:00|8289.7|8278.7|8290.5|8279.5|8290.9|8280.7|8288.4|8277.4|237
1650317700000|2022-04-18 21:35:00|8289.6|8280.4|8289.9|8279|8290.9|8282.6|8286.4|8278.3|148
1650318000000|2022-04-18 21:40:00|8290.6|8279.6|8291.8|8280.8|8292|8282.3|8288.3|8277.3|282
1650318300000|2022-04-18 21:45:00|8291.6|8281.1|8290.6|8281.8|8292.1|8282.8|8289.5|8280|189
1650318600000|2022-04-18 21:50:00|8289.6|8282.8|8291.6|8280.6|8291.8|8283|8287.9|8279.8|212
1650318900000|2022-04-18 21:55:00|8291.5|8280.8|8289.1|8278.1|8292|8281.4|8288.3|8277.8|441
1650319200000|2022-04-18 22:00:00|8289|8278|8288.9|8284.1|8291.5|8285.2|8287.3|8277.8|715
1650319500000|2022-04-18 22:05:00|8289.3|8283.9|8290.8|8285.3|8292.5|8287|8286.9|8282.4|907
1650319800000|2022-04-18 22:10:00|8290.7|8285.5|8290.6|8288|8292.3|8289.8|8289.5|8285.2|755
1650320100000|2022-04-18 22:15:00|8290.8|8288.1|8289.7|8287.5|8291.3|8289.1|8289.2|8286.8|405
1650320400000|2022-04-18 22:20:00|8289.3|8287.8|8289.5|8288|8290|8288.2|8288.5|8286.5|352
1650320700000|2022-04-18 22:25:00|8289.6|8288.1|8289.4|8287|8290.3|8288.4|8288.7|8286.4|313
1650321000000|2022-04-18 22:30:00|8288.9|8287.4|8288|8286.5|8289.9|8287.5|8287.7|8285.7|309
1650321300000|2022-04-18 22:35:00|8288.3|8286|8287.6|8286.1|8288.9|8286.9|8287.3|8285.6|222
1650321600000|2022-04-18 22:40:00|8287.7|8286.2|8288.5|8287|8289.2|8287.2|8287.2|8285.2|160
1650321900000|2022-04-18 22:45:00|8288.6|8287.1|8288.1|8286.6|8289.1|8287.2|8288|8286.2|131
1650322200000|2022-04-18 22:50:00|8288.2|8286.7|8288.1|8286.6|8289.1|8287|8287.8|8285.8|176
1650322500000|2022-04-18 22:55:00|8287.8|8286.3|8287.7|8286.2|8289.1|8287.2|8287.4|8285.3|215
1650322800000|2022-04-18 23:00:00|8288.1|8286.6|8289.7|8288.2|8289.8|8288.3|8287.5|8286|232
1650323100000|2022-04-18 23:05:00|8289.6|8288.1|8288.8|8287.3|8290.4|8288.9|8288.7|8287.2|240
1650323400000|2022-04-18 23:10:00|8289|8287.5|8289.8|8288.3|8289.9|8288.4|8288.5|8287|259
1650323700000|2022-04-18 23:15:00|8289.9|8288.4|8290.6|8289.1|8290.7|8289.2|8289.5|8288|113
1650324000000|2022-04-18 23:20:00|8290.7|8289.2|8290.2|8288.7|8290.7|8289.2|8290|8288.5|118
1650324300000|2022-04-18 23:25:00|8290.5|8289|8290.2|8288.7|8290.8|8289.3|8290.1|8288.6|131
1650324600000|2022-04-18 23:30:00|8290.3|8288.8|8288.5|8287|8290.3|8288.8|8288|8286.7|210
1650324900000|2022-04-18 23:35:00|8288.6|8287.1|8288.5|8287|8289.2|8287.7|8287.8|8286.4|173
1650325200000|2022-04-18 23:40:00|8288.4|8286.9|8288.5|8287|8289.3|8287.8|8288.1|8286.6|190
1650325500000|2022-04-18 23:45:00|8288.4|8286.9|8288|8286.5|8288.9|8287.4|8287.7|8286.2|207
1650325800000|2022-04-18 23:50:00|8288.1|8286.6|8288.1|8286.6|8288.4|8286.9|8287.7|8286.2|186
1650326100000|2022-04-18 23:55:00|8288.2|8286.7|8288.2|8286.7|8288.4|8286.9|8287.2|8285.7|214
1650326400000|2022-04-19 00:00:00|8288.3|8286.8|8286.5|8285|8288.8|8287.6|8285.3|8283.8|543
1650326700000|2022-04-19 00:05:00|8286.3|8284.8|8286.8|8285.3|8287.3|8285.8|8285.9|8284.6|383
1650327000000|2022-04-19 00:10:00|8286.7|8285.2|8285.5|8284|8287.1|8285.6|8285.4|8283.9|374
1650327300000|2022-04-19 00:15:00|8285.4|8283.9|8286.3|8284.8|8287.4|8285.9|8285|8283.5|395
1650327600000|2022-04-19 00:20:00|8286.4|8284.9|8287.3|8285.8|8287.4|8286.1|8286.1|8284.6|299
1650327900000|2022-04-19 00:25:00|8287.4|8285.9|8286.5|8285|8287.8|8286.3|8286.2|8284.7|226
1650328200000|2022-04-19 00:30:00|8286.4|8284.9|8285.8|8284.3|8286.8|8285.4|8284.9|8283.4|257
1650328500000|2022-04-19 00:35:00|8285.6|8284.1|8284.7|8283.2|8286|8285.1|8284.4|8282.9|278
1650328800000|2022-04-19 00:40:00|8284.6|8283.1|8285.9|8284.4|8286.1|8284.7|8284.3|8282.8|368
1650329100000|2022-04-19 00:45:00|8285.8|8284.3|8286|8284.5|8286.2|8285|8285.1|8283.7|342
1650329400000|2022-04-19 00:50:00|8286.1|8284.6|8286.3|8284.8|8287.3|8285.8|8285.3|8283.8|380
1650329700000|2022-04-19 00:55:00|8286.4|8284.9|8288.2|8286.7|8288.3|8286.9|8285.6|8284.4|399
1650330000000|2022-04-19 01:00:00|8288.3|8286.8|8288.2|8286.7|8288.5|8287.2|8287.2|8285.8|427
1650330300000|2022-04-19 01:05:00|8288.1|8286.6|8287.4|8285.9|8288.8|8287.5|8287|8285.8|272
1650330600000|2022-04-19 01:10:00|8287.3|8285.8|8287.1|8285.6|8288.3|8286.9|8286.9|8285.4|293
1650330900000|2022-04-19 01:15:00|8287.2|8285.7|8288.5|8287|8289.1|8287.9|8286.2|8284.7|376
1650331200000|2022-04-19 01:20:00|8288.6|8287.1|8289.4|8287.9|8289.6|8288.1|8288.1|8286.6|212
1650331500000|2022-04-19 01:25:00|8289.1|8287.6|8289.5|8288|8290.6|8289.1|8289.1|8287.6|412
1650331800000|2022-04-19 01:30:00|8289.4|8287.9|8288.7|8287.2|8291.5|8290|8288.4|8286.9|488
1650332100000|2022-04-19 01:35:00|8288.4|8287.5|8290.2|8288.7|8290.2|8289|8288.4|8287.2|449
1650332400000|2022-04-19 01:40:00|8290.1|8288.6|8289|8287.5|8290.5|8289.2|8288.8|8287.3|382
1650332700000|2022-04-19 01:45:00|8289.1|8287.6|8288.2|8286.7|8290|8288.5|8287.8|8286.5|337
1650333000000|2022-04-19 01:50:00|8288.1|8286.6|8288.6|8287.1|8288.9|8287.4|8287.5|8286|313
1650333300000|2022-04-19 01:55:00|8288.7|8287.2|8287.4|8285.9|8288.7|8287.4|8287.1|8285.7|328
1650333600000|2022-04-19 02:00:00|8287.6|8286.1|8286.9|8285.4|8287.8|8286.4|8286.6|8285.1|305
1650333900000|2022-04-19 02:05:00|8287|8285.5|8286.8|8285.3|8287.7|8286.2|8286.5|8285|330
1650334200000|2022-04-19 02:10:00|8286.7|8285.2|8285.4|8283.9|8286.7|8285.3|8285.1|8283.6|312
1650334500000|2022-04-19 02:15:00|8285.5|8284|8285.7|8284.2|8285.9|8284.4|8283.7|8282.3|293
1650334800000|2022-04-19 02:20:00|8285.6|8284.1|8284|8282.5|8286|8284.5|8283.9|8282.4|266
1650335100000|2022-04-19 02:25:00|8284.1|8282.6|8285.1|8283.6|8285.7|8284.5|8283.9|8282.4|350
1650335400000|2022-04-19 02:30:00|8285.2|8283.7|8285.4|8284.5|8286|8284.7|8283.7|8282.5|484
1650335700000|2022-04-19 02:35:00|8285.7|8284.8|8289.4|8287.9|8290.3|8288.9|8285.4|8284.2|508
1650336000000|2022-04-19 02:40:00|8289.5|8288|8289.4|8287.9|8290.2|8288.8|8287.9|8286.7|357
1650336300000|2022-04-19 02:45:00|8289.2|8287.7|8287.9|8286.4|8289.2|8287.9|8287.3|8286|239
1650336600000|2022-04-19 02:50:00|8288|8286.5|8286.6|8285.7|8288.4|8287|8286.4|8285.5|326
1650336900000|2022-04-19 02:55:00|8287|8285.5|8286.1|8285.2|8287.1|8286|8285.7|8284.3|349
1650337200000|2022-04-19 03:00:00|8286.4|8284.9|8287.2|8285.7|8287.9|8286.4|8286|8284.7|282
1650337500000|2022-04-19 03:05:00|8287|8285.5|8286.7|8285.2|8287.1|8285.7|8286.2|8284.7|202
1650337800000|2022-04-19 03:10:00|8286.8|8285.3|8287.1|8285.6|8288.1|8286.7|8286.6|8285.1|268
1650338100000|2022-04-19 03:15:00|8287|8285.5|8287.8|8286.3|8288.1|8286.6|8286.6|8285.3|231
1650338400000|2022-04-19 03:20:00|8287.4|8286.5|8285.8|8284.3|8287.6|8286.5|8285.5|8284|259
1650338700000|2022-04-19 03:25:00|8285.7|8284.2|8285.5|8284|8286.4|8285.2|8285.1|8283.7|268
1650339000000|2022-04-19 03:30:00|8285.6|8284.1|8284.8|8283.3|8285.9|8284.6|8284.4|8282.9|288
1650339300000|2022-04-19 03:35:00|8284.7|8283.2|8284.2|8282.7|8285|8283.5|8283.5|8282.3|316
1650339600000|2022-04-19 03:40:00|8284.4|8282.9|8282.9|8281.4|8284.4|8283|8281.4|8280.2|293
1650339900000|2022-04-19 03:45:00|8282.8|8281.3|8284|8282.5|8284.1|8282.6|8282.2|8280.7|206
1650340200000|2022-04-19 03:50:00|8283.9|8282.4|8284.5|8283|8284.6|8283.5|8283.5|8282.3|168
1650340500000|2022-04-19 03:55:00|8284.6|8283.1|8284.3|8282.8|8285.4|8284.1|8284.3|8282.8|226
1650340800000|2022-04-19 04:00:00|8284.4|8282.9|8285.8|8284.9|8286.3|8285.1|8284.4|8282.9|236
1650341100000|2022-04-19 04:05:00|8286.1|8284.6|8287.4|8285.9|8288.2|8286.9|8285.7|8284.5|244
1650341400000|2022-04-19 04:10:00|8287.3|8285.8|8287.2|8285.7|8287.7|8286.4|8286.6|8285.4|196
1650341700000|2022-04-19 04:15:00|8287.1|8285.6|8288|8287.1|8288.3|8287.2|8287.1|8285.6|144
1650342000000|2022-04-19 04:20:00|8287.9|8287|8287.7|8286.2|8288.2|8287.2|8287|8285.7|157
1650342300000|2022-04-19 04:25:00|8287.6|8286.1|8287|8285.5|8287.9|8286.7|8286.6|8285.2|228
1650342600000|2022-04-19 04:30:00|8287.1|8285.6|8287.4|8285.9|8287.7|8286.2|8286.8|8285.3|159
1650342900000|2022-04-19 04:35:00|8287.5|8286|8286.9|8286|8287.6|8286.1|8286.7|8285.4|170
1650343200000|2022-04-19 04:40:00|8287|8286.1|8286.4|8284.9|8287.6|8286.5|8285.8|8284.6|245
1650343500000|2022-04-19 04:45:00|8286.3|8284.8|8287.5|8286.6|8288.2|8286.7|8285.1|8283.9|303
1650343800000|2022-04-19 04:50:00|8287.4|8286.5|8287.9|8286.4|8288.6|8287.4|8287.1|8285.6|324
1650344100000|2022-04-19 04:55:00|8287.8|8286.3|8287.5|8286|8288|8286.8|8286.2|8284.7|321
1650344400000|2022-04-19 05:00:00|8287.6|8286.1|8288|8286.5|8288.4|8286.9|8286.9|8285.6|344
1650344700000|2022-04-19 05:05:00|8288.1|8286.6|8287.5|8286|8288.1|8286.6|8286.4|8284.9|324
1650345000000|2022-04-19 05:10:00|8287.4|8285.9|8287.2|8285.7|8287.5|8286.1|8286.1|8284.9|189
1650345300000|2022-04-19 05:15:00|8287.3|8285.8|8290.2|8288.7|8290.4|8289.1|8286.8|8285.6|316
1650345600000|2022-04-19 05:20:00|8290.1|8288.6|8292.7|8291.8|8293.2|8292.1|8289.8|8288.3|298
1650345900000|2022-04-19 05:25:00|8292.8|8291.9|8290.3|8288.8|8293|8291.9|8290.1|8288.6|274
1650346200000|2022-04-19 05:30:00|8290.2|8288.7|8291|8289.5|8292|8290.7|8289.7|8288.4|293
1650346500000|2022-04-19 05:35:00|8290.9|8289.4|8290.6|8289.1|8291.6|8290.1|8290.3|8289|273
1650346800000|2022-04-19 05:40:00|8290.5|8289|8289.7|8288.2|8290.8|8289.4|8289|8287.7|325
1650347100000|2022-04-19 05:45:00|8289.6|8288.1|8288.7|8287.8|8290.4|8289|8288.3|8287.1|395
1650347400000|2022-04-19 05:50:00|8289|8287.5|8289.6|8288.1|8289.9|8288.5|8288.6|8287.2|210
1650347700000|2022-04-19 05:55:00|8289.5|8288|8290.5|8289|8290.5|8289|8288|8286.9|323
1650348000000|2022-04-19 06:00:00|8290.6|8289.1|8290.9|8289.4|8291.8|8290.5|8288.4|8287.2|565
1650348300000|2022-04-19 06:05:00|8290.8|8289.3|8290.4|8289.5|8291.8|8290.6|8289.9|8288.7|545
1650348600000|2022-04-19 06:10:00|8290.1|8289.2|8288.1|8286.6|8290.4|8289.2|8287.7|8286.5|443
1650348900000|2022-04-19 06:15:00|8288|8286.5|8287.4|8285.9|8288.8|8287.6|8286.3|8284.9|522
1650349200000|2022-04-19 06:20:00|8287.3|8285.8|8288.1|8286.6|8288.7|8287.5|8285.8|8284.4|520
1650349500000|2022-04-19 06:25:00|8288.2|8286.7|8288.9|8287.4|8290.1|8288.9|8287.9|8286.7|432
1650349800000|2022-04-19 06:30:00|8288.8|8287.3|8289.1|8287.6|8291.3|8290|8288.6|8287.1|463
1650350100000|2022-04-19 06:35:00|8289.2|8287.7|8291.1|8290.2|8291.9|8290.8|8288.5|8287.3|387
1650350400000|2022-04-19 06:40:00|8291.4|8289.9|8291.5|8290|8292.6|8291.4|8290.5|8289.3|429
1650350700000|2022-04-19 06:45:00|8291.6|8290.1|8290.6|8289.7|8292.9|8291.6|8289.8|8288.6|377
1650351000000|2022-04-19 06:50:00|8290.8|8289.3|8292.1|8290.6|8293.1|8291.9|8289.7|8288.5|423
1650351300000|2022-04-19 06:55:00|8291.8|8290.9|8290.3|8289.4|8292.1|8291.1|8290.2|8289|399
1650351600000|2022-04-19 07:00:00|8290.2|8289.3|8291.8|8290.3|8293.3|8292.3|8290.1|8288.9|792
1650351900000|2022-04-19 07:05:00|8291.9|8290.4|8290.4|8288.9|8292.1|8290.8|8289.8|8288.4|623
1650352200000|2022-04-19 07:10:00|8290.5|8289|8292|8290.5|8292.5|8291.2|8289.7|8288.5|625
1650352500000|2022-04-19 07:15:00|8291.6|8290.7|8293.5|8292|8297.7|8296.6|8291.6|8290.2|612
1650352800000|2022-04-19 07:20:00|8293.2|8292.3|8294.7|8293.2|8295.1|8294|8291.9|8290.6|511
1650353100000|2022-04-19 07:25:00|8294.1|8292.6|8295.7|8294.2|8296.7|8295.6|8293.3|8292.1|578
1650353400000|2022-04-19 07:30:00|8295.8|8294.3|8294.3|8293.4|8296.1|8294.9|8293.3|8292.1|584
1650353700000|2022-04-19 07:35:00|8294.4|8293.5|8294.1|8292.6|8294.9|8293.8|8293.2|8292|482
1650354000000|2022-04-19 07:40:00|8293.9|8293|8295.1|8294.2|8296.9|8295.9|8293.9|8292.8|406
1650354300000|2022-04-19 07:45:00|8295.2|8294.3|8293|8291.5|8295.8|8294.6|8292.2|8291.1|335
1650354600000|2022-04-19 07:50:00|8292.9|8291.4|8296.5|8295.6|8297.5|8296.4|8291.9|8290.7|451
1650354900000|2022-04-19 07:55:00|8296.6|8295.7|8300.1|8299.2|8300.6|8299.4|8296.5|8295.3|565
1650355200000|2022-04-19 08:00:00|8300.2|8299.3|8300|8298.5|8300.8|8299.5|8299.4|8298.2|351
1650355500000|2022-04-19 08:05:00|8300.1|8298.6|8298.5|8297|8300.2|8298.8|8297.9|8296.7|444
1650355800000|2022-04-19 08:10:00|8298.1|8297.2|8297.8|8296.9|8298.6|8297.4|8297|8295.9|452
1650356100000|2022-04-19 08:15:00|8297.9|8297|8297.8|8296.3|8300.3|8299.3|8297|8295.8|482
1650356400000|2022-04-19 08:20:00|8297.9|8296.4|8297.9|8297|8299.9|8298.8|8295.8|8294.6|466
1650356700000|2022-04-19 08:25:00|8297.8|8296.9|8294.4|8293.5|8298.5|8297.3|8293.6|8292.4|484
1650357000000|2022-04-19 08:30:00|8294.8|8293.3|8294.2|8292.7|8297|8295.9|8293.9|8292.6|479
1650357300000|2022-04-19 08:35:00|8293.8|8292.9|8293.8|8292.9|8295.3|8294.1|8292.6|8291.3|598
1650357600000|2022-04-19 08:40:00|8293.9|8293|8291.7|8290.8|8294.9|8293.8|8291.4|8290.2|562
1650357900000|2022-04-19 08:45:00|8291.6|8290.7|8292.4|8291.5|8294.2|8293.1|8291.6|8290.3|587
1650358200000|2022-04-19 08:50:00|8292.2|8291.3|8292.2|8290.7|8295.1|8293.8|8290.6|8289.5|675
1650358500000|2022-04-19 08:55:00|8292|8291.1|8291.1|8289.6|8293.1|8292.1|8287.9|8286.8|692
1650358800000|2022-04-19 09:00:00|8291.2|8289.7|8292.4|8291.5|8295.1|8293.9|8289.7|8288.2|657
1650359100000|2022-04-19 09:05:00|8292.3|8291.4|8291.1|8290.2|8293.7|8292.5|8290.4|8289.2|418
1650359400000|2022-04-19 09:10:00|8291.4|8289.9|8291.7|8290.8|8292.3|8291.1|8290.2|8289|366
1650359700000|2022-04-19 09:15:00|8291.8|8290.9|8288.2|8286.7|8293.5|8292.4|8286.8|8285.8|566
1650360000000|2022-04-19 09:20:00|8288.1|8286.6|8286.2|8284.7|8289.5|8288.2|8285.1|8284.2|518
1650360300000|2022-04-19 09:25:00|8285.9|8285|8285.3|8283.8|8286.7|8285.5|8284.1|8283|475
1650360600000|2022-04-19 09:30:00|8285.2|8283.7|8286|8285.1|8286.2|8285.2|8283.1|8282|423
1650360900000|2022-04-19 09:35:00|8286.1|8285.2|8287.6|8286.7|8288|8286.9|8285.5|8284.3|447
1650361200000|2022-04-19 09:40:00|8287.7|8286.8|8289.8|8288.3|8290.3|8289.2|8287|8285.7|452
1650361500000|2022-04-19 09:45:00|8289.7|8288.2|8290.3|8289.4|8290.9|8289.8|8288.1|8286.8|362
1650361800000|2022-04-19 09:50:00|8290.2|8289.3|8290.2|8289.3|8291.3|8290.2|8289.4|8288.2|407
1650362100000|2022-04-19 09:55:00|8290.1|8289.2|8288.7|8287.2|8290.9|8289.7|8286.7|8285.5|529
1650362400000|2022-04-19 10:00:00|8288.3|8287.4|8288.3|8286.8|8290.3|8289.1|8287.2|8286.1|496
1650362700000|2022-04-19 10:05:00|8288.2|8286.7|8287.4|8285.9|8289.8|8288.7|8286.9|8285.5|657
1650363000000|2022-04-19 10:10:00|8287.5|8286|8289.9|8289|8290.7|8289.5|8287|8285.5|540
1650363300000|2022-04-19 10:15:00|8289.8|8288.9|8290|8289.1|8291|8289.9|8289.1|8287.9|470
1650363600000|2022-04-19 10:20:00|8290.1|8289.2|8290.5|8289.6|8291.4|8290.3|8289.8|8288.7|452
1650363900000|2022-04-19 10:25:00|8290.3|8289.4|8288.8|8287.3|8291.1|8289.9|8286.7|8285.5|516
1650364200000|2022-04-19 10:30:00|8288.4|8287.5|8287.8|8286.9|8289|8287.8|8286.2|8285.1|376
1650364500000|2022-04-19 10:35:00|8287.9|8287|8287.2|8286.3|8288.3|8287|8287|8285.8|175
1650364800000|2022-04-19 10:40:00|8287.3|8286.4|8285.1|8284.2|8288.3|8287.2|8284.8|8283.7|372
1650365100000|2022-04-19 10:45:00|8285.2|8284.3|8283.3|8282.4|8285.9|8284.7|8282.9|8281.9|384
1650365400000|2022-04-19 10:50:00|8283.2|8282.3|8282.1|8280.6|8285.3|8284.2|8281.5|8280.4|336
1650365700000|2022-04-19 10:55:00|8281.8|8280.9|8284.4|8283.5|8284.6|8283.5|8280|8278.9|587
1650366000000|2022-04-19 11:00:00|8284.5|8283.6|8288.6|8287.1|8290.4|8289|8284.5|8283.2|589
1650366300000|2022-04-19 11:05:00|8288.7|8287.2|8290.2|8289.3|8290.5|8289.3|8288.2|8287.2|392
1650366600000|2022-04-19 11:10:00|8290.1|8289.2|8292.3|8290.8|8292.5|8291.4|8288.7|8287.5|456
1650366900000|2022-04-19 11:15:00|8292.2|8290.7|8290.6|8289.1|8293.3|8292|8290.2|8289|468
1650367200000|2022-04-19 11:20:00|8290.5|8289|8293.1|8292.2|8294.1|8293|8289.9|8288.7|317
1650367500000|2022-04-19 11:25:00|8293|8292.1|8294.7|8293.8|8295.9|8294.7|8292.9|8291.6|318
1650367800000|2022-04-19 11:30:00|8294.8|8293.9|8293.9|8293|8295.3|8294.1|8293.4|8292.2|333
1650368100000|2022-04-19 11:35:00|8293.8|8292.9|8294.7|8293.8|8295.2|8294.1|8292.9|8291.9|331
1650368400000|2022-04-19 11:40:00|8294.8|8293.9|8294.3|8293.4|8295.8|8294.9|8294|8292.8|289
1650368700000|2022-04-19 11:45:00|8294.4|8293.5|8294.7|8293.8|8295.6|8294.1|8294.2|8293|251
1650369000000|2022-04-19 11:50:00|8294.6|8293.7|8292.2|8290.7|8294.7|8293.8|8292.1|8290.7|527
1650369300000|2022-04-19 11:55:00|8292.3|8290.8|8294.4|8293.5|8295.2|8294|8292|8290.8|534
1650369600000|2022-04-19 12:00:00|8295|8293.8|8295.4|8293.9|8296.6|8295.7|8294|8292.7|501
1650369900000|2022-04-19 12:05:00|8295.2|8294.3|8297|8295.5|8299.2|8298|8294.5|8293.6|540
1650370200000|2022-04-19 12:10:00|8297.1|8295.6|8295.5|8294.6|8297.2|8295.9|8294.5|8293.6|480
1650370500000|2022-04-19 12:15:00|8295.4|8294.5|8294.7|8293.2|8296|8294.7|8294.1|8292.9|361
1650370800000|2022-04-19 12:20:00|8294.4|8293.5|8295|8294.1|8295.4|8294.4|8294|8293|548
1650371100000|2022-04-19 12:25:00|8295.1|8294.2|8296.9|8295.4|8298|8296.5|8294.7|8293.6|451
1650371400000|2022-04-19 12:30:00|8296.8|8295.3|8297.2|8295.7|8297.9|8296.6|8295.5|8294.2|536
1650371700000|2022-04-19 12:35:00|8297.4|8295.9|8299.7|8298.8|8300.5|8299.3|8295.8|8294.9|644
1650372000000|2022-04-19 12:40:00|8300.1|8298.6|8298.8|8297.9|8301.4|8300.4|8298.6|8297.7|433
1650372300000|2022-04-19 12:45:00|8298.9|8298|8299.4|8298.5|8299.4|8298.5|8295.7|8294.6|465
1650372600000|2022-04-19 12:50:00|8299.3|8298.4|8300.9|8300|8301.7|8300.8|8298.7|8297.8|532
1650372900000|2022-04-19 12:55:00|8301|8300.1|8302.8|8301.9|8303.6|8302.6|8300.1|8299.1|554
1650373200000|2022-04-19 13:00:00|8302.7|8301.8|8305.2|8304.3|8305.9|8304.9|8300.9|8300|592
1650373500000|2022-04-19 13:05:00|8305|8304.1|8307.3|8305.8|8310.2|8309.2|8304.8|8303.5|687
1650373800000|2022-04-19 13:10:00|8307.1|8306.2|8307|8306.1|8308.6|8307.6|8304.5|8303.4|578
1650374100000|2022-04-19 13:15:00|8306.9|8306|8309.2|8308.3|8309.5|8308.5|8306.4|8305.4|526
1650374400000|2022-04-19 13:20:00|8309.1|8308.2|8309|8308.1|8310.9|8310|8308.5|8307.3|544
1650374700000|2022-04-19 13:25:00|8309.1|8308.2|8312.3|8311.4|8314.4|8313.4|8309.1|8307.9|771
1650375000000|2022-04-19 13:30:00|8312.4|8311.5|8313.3|8311.8|8315.6|8314.4|8312|8310.8|810
1650375300000|2022-04-19 13:35:00|8313|8312.1|8312.9|8311.4|8314.2|8313.2|8309.9|8308.7|657
1650375600000|2022-04-19 13:40:00|8312.7|8311.8|8313|8311.5|8314.3|8313.1|8311.5|8310.2|690
1650375900000|2022-04-19 13:45:00|8312.8|8311.9|8312.7|8311.2|8313.9|8312.7|8309.9|8308.7|762
1650376200000|2022-04-19 13:50:00|8312.4|8311.5|8309.9|8309|8313.2|8312|8308.8|8307.8|816
1650376500000|2022-04-19 13:55:00|8310.2|8308.7|8311.2|8310.3|8312.6|8311.4|8307.8|8306.6|683
1650376800000|2022-04-19 14:00:00|8311.1|8310.2|8308.2|8307.3|8312.7|8311.7|8307.2|8306|694
1650377100000|2022-04-19 14:05:00|8308.1|8307.2|8309.9|8309|8310.5|8309.5|8308.1|8306.7|626
1650377400000|2022-04-19 14:10:00|8309.8|8308.9|8308.3|8306.8|8310.8|8309.9|8307.1|8306|533
1650377700000|2022-04-19 14:15:00|8308.2|8306.7|8305.9|8304.4|8308.5|8307|8304.5|8303.3|664
1650378000000|2022-04-19 14:20:00|8305.7|8304.8|8306|8304.5|8308.7|8307.5|8305.5|8304.2|540
1650378300000|2022-04-19 14:25:00|8305.9|8304.4|8306|8305.1|8307.1|8305.9|8303.6|8302.4|524
1650378600000|2022-04-19 14:30:00|8305.9|8305|8299.8|8298.3|8306.1|8305.2|8299.5|8298.2|713
1650378900000|2022-04-19 14:35:00|8299.7|8298.2|8299.6|8298.1|8300.6|8299.4|8298.3|8297.2|504
1650379200000|2022-04-19 14:40:00|8299.5|8298|8302.9|8302|8303.4|8302.2|8298.7|8297.4|637
1650379500000|2022-04-19 14:45:00|8302.8|8301.9|8305.6|8304.7|8306.4|8305.3|8302.5|8301.5|601
1650379800000|2022-04-19 14:50:00|8305.9|8304.4|8302.4|8300.9|8306.1|8304.7|8301.4|8300.2|777
1650380100000|2022-04-19 14:55:00|8302.3|8300.8|8303.9|8302.4|8305.8|8304.5|8301.1|8299.8|836
1650380400000|2022-04-19 15:00:00|8303.5|8302.6|8301.7|8300.2|8304.7|8303.2|8300.9|8299.7|698
1650380700000|2022-04-19 15:05:00|8301.6|8300.1|8299.9|8298.4|8302.4|8301.2|8299.3|8298.3|620
1650381000000|2022-04-19 15:10:00|8300|8298.5|8297.6|8296.7|8300.2|8298.8|8297|8295.6|407
1650381300000|2022-04-19 15:15:00|8297.7|8296.2|8300.7|8299.2|8301.9|8300.6|8296.9|8295.5|666
1650381600000|2022-04-19 15:20:00|8300.8|8299.3|8300.5|8299.6|8302.1|8301|8297.9|8296.4|743
1650381900000|2022-04-19 15:25:00|8300.6|8299.7|8302.3|8300.8|8302.9|8301.8|8300.2|8298.9|547
1650382200000|2022-04-19 15:30:00|8301.8|8300.9|8300.4|8298.9|8303.3|8302.4|8299.5|8298.5|589
1650382500000|2022-04-19 15:35:00|8300.1|8299.2|8303|8301.5|8303.8|8302.5|8300|8298.9|397
1650382800000|2022-04-19 15:40:00|8302.9|8301.4|8299.5|8298|8303|8301.8|8299|8297.9|347
1650383100000|2022-04-19 15:45:00|8299.4|8298.6|8298.4|8296.9|8299.7|8298.6|8297.6|8296.6|316
1650383400000|2022-04-19 15:50:00|8298|8297.1|8296.9|8295.4|8299|8297.7|8296.4|8295.2|401
1650383700000|2022-04-19 15:55:00|8297|8295.5|8294|8293.1|8297.1|8295.9|8293.8|8292.6|502
1650384000000|2022-04-19 16:00:00|8293.9|8293|8294.3|8293.4|8295.8|8294.6|8293.8|8292.7|384
1650384300000|2022-04-19 16:05:00|8294.2|8293.3|8295.4|8294.5|8295.9|8294.8|8293.9|8292.6|285
1650384600000|2022-04-19 16:10:00|8295.5|8294.6|8293.7|8292.8|8295.7|8294.8|8293.4|8292.4|264
1650384900000|2022-04-19 16:15:00|8293.8|8292.9|8296.7|8295.2|8296.9|8295.9|8293.6|8292.5|333
1650385200000|2022-04-19 16:20:00|8296.4|8295.5|8294.9|8294|8297.3|8296.4|8294.7|8293.8|352
1650385500000|2022-04-19 16:25:00|8294.8|8293.9|8299.7|8298.8|8300.1|8299|8294.7|8293.7|360
1650385800000|2022-04-19 16:30:00|8299.8|8298.9|8299.9|8299|8300.2|8299|8298|8297|292
1650386100000|2022-04-19 16:35:00|8300|8299.1|8299.9|8299|8300.7|8299.5|8299.4|8298.3|237
1650386400000|2022-04-19 16:40:00|8299.8|8298.9|8300|8299.1|8301.2|8300|8299.7|8298.5|192
1650386700000|2022-04-19 16:45:00|8300.1|8299.2|8299.5|8298|8300.8|8299.6|8299.1|8297.9|252
1650387000000|2022-04-19 16:50:00|8299.4|8297.9|8302.4|8301.5|8302.6|8301.7|8298.8|8297.9|287
1650387300000|2022-04-19 16:55:00|8302.5|8301.6|8300.9|8300|8302.8|8301.8|8300.2|8299.1|275
1650387600000|2022-04-19 17:00:00|8301|8300.1|8300.2|8299.3|8301.9|8300.7|8299.8|8298.5|263
1650387900000|2022-04-19 17:05:00|8300.5|8299|8300|8299.1|8301.8|8300.7|8299.8|8298.8|321
1650388200000|2022-04-19 17:10:00|8300.1|8299.2|8300.7|8299.8|8301.3|8300.3|8299.9|8298.7|281
1650388500000|2022-04-19 17:15:00|8300.8|8299.9|8301.7|8300.8|8302|8300.8|8300.2|8299.1|211
1650388800000|2022-04-19 17:20:00|8301.8|8300.9|8302.4|8300.9|8302.7|8301.2|8300.5|8299.4|270
1650389100000|2022-04-19 17:25:00|8302.6|8301.1|8302.6|8301.1|8303.5|8302.3|8301.7|8300.2|320
1650389400000|2022-04-19 17:30:00|8302.5|8301|8301.7|8300.2|8303|8301.8|8301.4|8300.2|203
1650389700000|2022-04-19 17:35:00|8301.8|8300.3|8299.3|8298.4|8302|8300.6|8299.2|8297.9|149
1650390000000|2022-04-19 17:40:00|8299.4|8298.5|8298.7|8297.8|8299.6|8298.5|8298.5|8297.3|226
1650390300000|2022-04-19 17:45:00|8298.8|8297.9|8300.7|8299.8|8301.7|8300.7|8298.6|8297.6|288
1650390600000|2022-04-19 17:50:00|8300.6|8299.7|8299.7|8298.8|8300.7|8299.8|8299.1|8297.9|254
1650390900000|2022-04-19 17:55:00|8300|8298.5|8300.1|8298.6|8300.5|8299.6|8299.1|8297.8|354
1650391200000|2022-04-19 18:00:00|8299.9|8299|8302.6|8301.7|8303|8301.9|8299.7|8298.7|438
1650391500000|2022-04-19 18:05:00|8302.7|8301.8|8302|8301.1|8303.1|8302|8300.9|8299.8|266
1650391800000|2022-04-19 18:10:00|8302.1|8301.2|8303.3|8301.8|8303.5|8302.5|8302|8300.8|243
1650392100000|2022-04-19 18:15:00|8303.4|8301.9|8302.6|8301.7|8303.9|8302.7|8301.9|8300.7|350
1650392400000|2022-04-19 18:20:00|8302.7|8301.2|8298.9|8298|8302.8|8301.5|8298.9|8298|369
1650392700000|2022-04-19 18:25:00|8299|8298.1|8299.9|8298.4|8300.3|8299.3|8299|8298.1|186
1650393000000|2022-04-19 18:30:00|8300|8298.5|8300.4|8298.9|8301.1|8299.9|8299.4|8298.2|204
1650393300000|2022-04-19 18:35:00|8300.5|8299|8300|8298.5|8300.8|8299.6|8299.3|8298.2|237
1650393600000|2022-04-19 18:40:00|8299.9|8298.4|8299.7|8298.8|8300.5|8299.3|8299.5|8298.4|169
1650393900000|2022-04-19 18:45:00|8299.6|8298.7|8302.3|8301.4|8302.6|8301.5|8299.1|8297.9|266
1650394200000|2022-04-19 18:50:00|8302.1|8301.2|8301.6|8300.7|8302.4|8301.2|8300.8|8299.7|272
1650394500000|2022-04-19 18:55:00|8301.7|8300.8|8301.4|8300.5|8302.1|8301|8300.6|8299.4|282
1650394800000|2022-04-19 19:00:00|8301.3|8300.4|8301.4|8300.5|8302.1|8301.1|8300.7|8299.8|203
1650395100000|2022-04-19 19:05:00|8301.5|8300.6|8302.8|8301.3|8302.8|8301.6|8301.2|8300.3|160
1650395400000|2022-04-19 19:10:00|8302.7|8301.2|8301.1|8300.2|8302.8|8301.5|8300.7|8299.7|147
1650395700000|2022-04-19 19:15:00|8301|8300.1|8300.1|8299.2|8301.5|8300.6|8299.1|8298.2|189
1650396000000|2022-04-19 19:20:00|8300|8299.1|8298.8|8297.9|8300.5|8299.3|8298.8|8297.7|229
1650396300000|2022-04-19 19:25:00|8299.3|8297.8|8299.2|8298.3|8299.9|8298.4|8298.5|8297.2|251
1650396600000|2022-04-19 19:30:00|8299.3|8298.4|8298.8|8297.3|8299.9|8298.5|8298.5|8297|254
1650396900000|2022-04-19 19:35:00|8298.9|8297.4|8301.3|8299.8|8301.4|8299.9|8298.7|8297.3|322
1650397200000|2022-04-19 19:40:00|8301.4|8299.9|8300.9|8299.4|8301.5|8300.4|8300.4|8299.2|218
1650397500000|2022-04-19 19:45:00|8300.8|8299.3|8299.9|8299|8300.9|8299.5|8299.6|8298.3|204
1650397800000|2022-04-19 19:50:00|8299.8|8298.9|8299.7|8298.8|8301.1|8300.2|8299.4|8298.2|379
1650398100000|2022-04-19 19:55:00|8299.6|8298.7|8298.1|8296.6|8301.1|8300|8297.3|8296.2|455
1650398400000|2022-04-19 20:00:00|8298.2|8296.7|8300|8298.5|8300.2|8298.7|8297.7|8296.7|419
1650398700000|2022-04-19 20:05:00|8300.1|8298.6|8301.8|8300.3|8302.3|8301.4|8300|8298.5|231
1650399000000|2022-04-19 20:10:00|8301.7|8300.2|8301.3|8300.4|8302|8300.7|8300.4|8299.1|216
1650399300000|2022-04-19 20:15:00|8301.2|8300.3|8300.2|8299.3|8301.8|8300.4|8299.2|8298|179
1650399600000|2022-04-19 20:20:00|8300.3|8299.4|8301|8299.5|8301|8299.7|8299.8|8298.7|103
1650399900000|2022-04-19 20:25:00|8301.1|8299.6|8300.8|8299.3|8301.3|8300.2|8300.4|8299.1|156
1650400200000|2022-04-19 20:30:00|8300.7|8299.2|8299.3|8298.4|8301|8299.7|8299.3|8298|203
1650400500000|2022-04-19 20:35:00|8299.4|8298.5|8299.1|8298.2|8299.9|8298.7|8299|8297.8|169
1650400800000|2022-04-19 20:40:00|8299.5|8298|8299.3|8298.4|8299.9|8298.5|8298.5|8297.3|139
1650401100000|2022-04-19 20:45:00|8299.4|8298.5|8299.3|8297.8|8299.8|8298.5|8298.8|8297.3|106
1650401400000|2022-04-19 20:50:00|8299.2|8297.7|8300.7|8299.2|8301.1|8299.3|8299.1|8297.6|191
1650401700000|2022-04-19 20:55:00|8301.1|8298.8|8304|8294.2|8304.8|8300.1|8300.3|8293.2|794
1650402000000|2022-04-19 21:00:00|8304.5|8293.5|8304|8293|8304.5|8293.5|8302.1|8291.1|58
1650402300000|2022-04-19 21:05:00|8304.3|8293.3|8302.4|8291.4|8305.4|8294.4|8299.8|8288.8|211
1650402600000|2022-04-19 21:10:00|8302.6|8291.6|8303.3|8292.3|8306.1|8295.1|8299.5|8288.5|838
1650402900000|2022-04-19 21:15:00|8303.4|8292.4|8304.3|8293.3|8307.1|8296.1|8303.3|8292.3|878
1650403200000|2022-04-19 21:20:00|8304.8|8293.8|8303.3|8292.3|8305.2|8294.4|8302.3|8291.3|433
1650403500000|2022-04-19 21:25:00|8303.4|8292.4|8304.7|8293.7|8305.4|8294.4|8302.3|8291.3|217
1650403800000|2022-04-19 21:30:00|8304.4|8293.4|8303.4|8293.4|8304.8|8295|8301.7|8291.3|236
1650404100000|2022-04-19 21:35:00|8303.7|8293.2|8304.3|8296.6|8306.7|8297.6|8301.8|8292.2|468
1650404400000|2022-04-19 21:40:00|8304.8|8296.2|8304|8297.4|8306.2|8298.1|8302.3|8294.3|650
1650404700000|2022-04-19 21:45:00|8304.1|8297.6|8303.5|8296.5|8308.6|8298|8302.8|8294.1|1061
1650405000000|2022-04-19 21:50:00|8303.2|8296.4|8303.2|8297.4|8308.4|8297.6|8302.5|8294.9|426
1650405300000|2022-04-19 21:55:00|8303|8296.9|8304.9|8297.1|8307.6|8297.7|8302.7|8295.7|217
1650405600000|2022-04-19 22:00:00|8304.8|8297|8300.6|8297.4|8307.7|8297.7|8299.8|8293.8|672
1650405900000|2022-04-19 22:05:00|8300.5|8297.5|8300.1|8297.6|8301.4|8298.6|8299.1|8296.9|375
1650406200000|2022-04-19 22:10:00|8300.2|8297.7|8299.8|8298.3|8301.3|8299.2|8299.2|8297.4|476
1650406500000|2022-04-19 22:15:00|8299.7|8298.2|8298.8|8297.3|8300.9|8299|8298.8|8297.1|404
1650406800000|2022-04-19 22:20:00|8298.9|8297.4|8298.2|8296.7|8300.6|8298.1|8297.7|8296.2|375
1650407100000|2022-04-19 22:25:00|8298.3|8296.8|8298.5|8297|8299.7|8297.6|8297.8|8295.9|364
1650407400000|2022-04-19 22:30:00|8298.4|8296.9|8298.1|8295.9|8299.2|8297.2|8296.7|8294.8|480
1650407700000|2022-04-19 22:35:00|8297.8|8296.3|8296.8|8295.3|8299.3|8297.2|8296.8|8294.9|268
1650408000000|2022-04-19 22:40:00|8296.9|8295.4|8297.2|8295.7|8297.9|8296|8296.6|8294.7|185
1650408300000|2022-04-19 22:45:00|8297.1|8295.6|8297.9|8296.4|8298.7|8296.4|8296|8293.9|252
1650408600000|2022-04-19 22:50:00|8298.4|8296|8296.3|8294.8|8298.5|8296.5|8296.2|8294.3|187
1650408900000|2022-04-19 22:55:00|8296.4|8294.9|8295|8293.5|8297.2|8295.3|8294.9|8293.1|276
1650409200000|2022-04-19 23:00:00|8294.7|8293.2|8295.7|8294.2|8296.5|8295|8294.4|8292.9|200
1650409500000|2022-04-19 23:05:00|8295.8|8294.3|8296.5|8295|8296.6|8295.1|8294.8|8293.3|242
1650409800000|2022-04-19 23:10:00|8296.6|8295.1|8295.5|8294|8296.6|8295.1|8295.1|8293.6|167
1650410100000|2022-04-19 23:15:00|8295.4|8293.9|8296.8|8295.3|8297|8295.5|8295.4|8293.9|180
1650410400000|2022-04-19 23:20:00|8296.7|8295.2|8295.5|8294|8297.2|8295.7|8295.2|8293.7|246
1650410700000|2022-04-19 23:25:00|8295.4|8293.9|8295|8293.5|8295.7|8294.2|8294.7|8293.2|213
1650411000000|2022-04-19 23:30:00|8295.1|8293.6|8294.4|8292.9|8295.3|8293.8|8294.3|8292.8|161
1650411300000|2022-04-19 23:35:00|8294.3|8292.8|8294.1|8292.6|8294.7|8293.2|8293.4|8291.9|222
1650411600000|2022-04-19 23:40:00|8294.2|8292.7|8293.6|8292.1|8294.3|8292.8|8293.4|8291.9|189
1650411900000|2022-04-19 23:45:00|8293.5|8292|8293.6|8292.1|8294|8292.5|8293.3|8291.8|213
1650412200000|2022-04-19 23:50:00|8293.5|8292|8294.2|8292.7|8295|8293.5|8293.3|8291.8|247
1650412500000|2022-04-19 23:55:00|8294.3|8292.8|8295|8293.5|8295.7|8294.2|8294.3|8292.8|321
1650412800000|2022-04-20 00:00:00|8295.1|8293.6|8294.6|8293.1|8295.6|8294.1|8293.3|8292|575
1650413100000|2022-04-20 00:05:00|8294.5|8293|8293.7|8292.2|8294.9|8293.5|8292.6|8291.2|366
1650413400000|2022-04-20 00:10:00|8293.6|8292.1|8293|8291.5|8293.9|8292.4|8292|8290.7|353
1650413700000|2022-04-20 00:15:00|8293.2|8291.7|8293.2|8291.7|8293.9|8292.7|8292.6|8291.1|352
1650414000000|2022-04-20 00:20:00|8293.3|8291.8|8291.1|8289.6|8293.4|8291.9|8290.7|8289.6|272
1650414300000|2022-04-20 00:25:00|8291.2|8289.7|8291.3|8289.8|8291.5|8290|8290.1|8288.9|257
1650414600000|2022-04-20 00:30:00|8291.4|8289.9|8290.8|8289.3|8291.4|8289.9|8290.1|8288.6|227
1650414900000|2022-04-20 00:35:00|8290.9|8289.4|8290.9|8289.4|8290.9|8289.6|8290|8288.7|181
1650415200000|2022-04-20 00:40:00|8290.6|8289.7|8291|8289.5|8291.1|8290|8290.4|8289.2|165
1650415500000|2022-04-20 00:45:00|8290.8|8289.9|8292.3|8290.8|8292.6|8291.6|8290.7|8289.6|264
1650415800000|2022-04-20 00:50:00|8292.4|8290.9|8293.8|8292.3|8294.8|8293.9|8292.2|8290.9|416
1650416100000|2022-04-20 00:55:00|8294.4|8292.9|8293.7|8292.2|8294.7|8293.5|8293|8291.6|393
1650416400000|2022-04-20 01:00:00|8293.6|8292.1|8293.7|8292.2|8294.3|8292.9|8292.6|8291.4|221
1650416700000|2022-04-20 01:05:00|8293.6|8292.1|8293.7|8292.2|8294.5|8293.3|8293.1|8291.6|221
1650417000000|2022-04-20 01:10:00|8293.6|8292.1|8293.1|8291.6|8293.8|8292.5|8291.1|8289.6|802
1650417300000|2022-04-20 01:15:00|8293.2|8291.7|8292|8290.5|8294.6|8293.1|8291.2|8289.7|882
1650417600000|2022-04-20 01:20:00|8291.9|8290.4|8291.3|8289.8|8292.6|8291.1|8290.6|8289.1|771
1650417900000|2022-04-20 01:25:00|8291.4|8289.9|8288.3|8286.8|8291.4|8289.9|8287.9|8286.4|750
1650418200000|2022-04-20 01:30:00|8288.1|8286.6|8286.2|8284.7|8288.7|8287.2|8285.8|8284.3|949
1650418500000|2022-04-20 01:35:00|8286.5|8285|8286.4|8284.9|8287.4|8285.9|8285|8284.1|502
1650418800000|2022-04-20 01:40:00|8286.5|8285|8285.6|8284.1|8286.5|8285|8285.3|8283.8|319
1650419100000|2022-04-20 01:45:00|8285.7|8284.2|8284.4|8282.9|8286.1|8284.6|8284.3|8282.8|278
1650419400000|2022-04-20 01:50:00|8284.5|8283|8286.1|8284.6|8286.2|8284.7|8284|8282.5|393
1650419700000|2022-04-20 01:55:00|8285.9|8284.4|8287.6|8286.1|8287.9|8286.5|8285.7|8284.2|372
1650420000000|2022-04-20 02:00:00|8287.7|8286.2|8288.9|8287.4|8289.9|8288.8|8287.5|8286|358
1650420300000|2022-04-20 02:05:00|8289|8287.5|8286.9|8285.4|8289.5|8288|8286.7|8285.2|320
1650420600000|2022-04-20 02:10:00|8286.8|8285.3|8287.1|8285.6|8287.7|8286.4|8286.5|8285|309
1650420900000|2022-04-20 02:15:00|8287.2|8285.7|8288.2|8286.7|8288.3|8287.1|8286.9|8285.6|267
1650421200000|2022-04-20 02:20:00|8288.3|8286.8|8288.7|8287.2|8289.3|8288.1|8287.9|8286.4|386
1650421500000|2022-04-20 02:25:00|8288.8|8287.3|8292.5|8291|8292.7|8291.2|8288.4|8286.9|683
1650421800000|2022-04-20 02:30:00|8292.4|8290.9|8293.2|8291.7|8293.5|8292|8291.6|8290.1|539
1650422100000|2022-04-20 02:35:00|8293.3|8291.8|8292.5|8291|8293.3|8291.8|8291.7|8290.2|331
1650422400000|2022-04-20 02:40:00|8292.4|8290.9|8293.9|8292.4|8294.5|8293|8292.4|8290.9|430
1650422700000|2022-04-20 02:45:00|8293.8|8292.3|8294|8292.5|8294.7|8293.2|8293.6|8292.1|343
1650423000000|2022-04-20 02:50:00|8294.1|8292.6|8294.8|8293.3|8295.1|8293.6|8294.1|8292.6|251
1650423300000|2022-04-20 02:55:00|8294.7|8293.2|8295|8293.5|8295|8293.8|8293.9|8292.4|249
1650423600000|2022-04-20 03:00:00|8295.1|8293.6|8294.9|8293.4|8295.9|8294.6|8294|8292.5|322
1650423900000|2022-04-20 03:05:00|8295|8293.5|8293.5|8292|8295.2|8293.7|8293|8291.5|401
1650424200000|2022-04-20 03:10:00|8293.4|8291.9|8293.9|8292.4|8295.6|8294.1|8293.1|8291.6|516
1650424500000|2022-04-20 03:15:00|8294|8292.5|8293.2|8291.7|8294.6|8293.1|8292.7|8291.2|512
1650424800000|2022-04-20 03:20:00|8293.1|8291.6|8291.2|8289.7|8293.8|8292.3|8291|8289.6|381
1650425100000|2022-04-20 03:25:00|8291.1|8289.6|8294.1|8292.6|8294.5|8293|8291.1|8289.6|589
1650425400000|2022-04-20 03:30:00|8294|8292.5|8294.1|8292.6|8295.2|8293.7|8293.1|8291.6|421
1650425700000|2022-04-20 03:35:00|8294.2|8292.7|8294|8292.5|8294.6|8293.1|8293.7|8292.2|253
1650426000000|2022-04-20 03:40:00|8294.1|8292.6|8296.8|8295.3|8297|8295.5|8293.6|8292.1|362
1650426300000|2022-04-20 03:45:00|8296.9|8295.4|8297.4|8295.9|8297.5|8296|8296.2|8294.7|361
1650426600000|2022-04-20 03:50:00|8297.3|8295.8|8295.8|8294.3|8297.4|8295.9|8295.6|8294.1|325
1650426900000|2022-04-20 03:55:00|8295.7|8294.2|8296.4|8294.9|8296.5|8295|8294.8|8293.3|216
1650427200000|2022-04-20 04:00:00|8296.6|8295.1|8296.6|8295.1|8297|8295.5|8295.1|8293.6|284
1650427500000|2022-04-20 04:05:00|8296.7|8295.2|8296.1|8294.6|8297.1|8295.6|8295.9|8294.4|210
1650427800000|2022-04-20 04:10:00|8296.2|8294.7|8297.9|8296.4|8297.9|8296.4|8295.2|8293.7|244
1650428100000|2022-04-20 04:15:00|8298|8296.5|8297|8295.5|8298.2|8296.7|8296.6|8295.1|285
1650428400000|2022-04-20 04:20:00|8296.9|8295.4|8297.6|8296.1|8297.7|8296.2|8295.9|8294.4|360
1650428700000|2022-04-20 04:25:00|8297.7|8296.2|8298.3|8296.8|8299.3|8297.8|8297.5|8296|428
1650429000000|2022-04-20 04:30:00|8298.4|8296.9|8299.9|8298.4|8299.9|8298.4|8298.1|8296.6|259
1650429300000|2022-04-20 04:35:00|8299.8|8298.3|8299.7|8298.2|8300.8|8299.4|8299.4|8297.9|251
1650429600000|2022-04-20 04:40:00|8299.6|8298.1|8300.1|8298.6|8300.6|8299.1|8299.5|8298|176
1650429900000|2022-04-20 04:45:00|8300.2|8298.7|8300.4|8298.9|8301.5|8300|8299.5|8298.3|204
1650430200000|2022-04-20 04:50:00|8300.5|8299|8299.1|8297.6|8300.9|8299.4|8298.8|8297.3|155
1650430500000|2022-04-20 04:55:00|8299|8297.5|8300.8|8299.3|8300.9|8299.7|8299|8297.5|203
1650430800000|2022-04-20 05:00:00|8300.9|8299.4|8299.2|8297.7|8300.9|8299.4|8299.1|8297.6|219
1650431100000|2022-04-20 05:05:00|8299.1|8297.6|8298.6|8297.1|8299.6|8298.4|8298.5|8297|184
1650431400000|2022-04-20 05:10:00|8298.7|8297.2|8298.9|8297.4|8299.1|8297.6|8298.3|8296.9|161
1650431700000|2022-04-20 05:15:00|8298.8|8297.3|8298.5|8297|8298.8|8297.5|8298|8296.6|199
1650432000000|2022-04-20 05:20:00|8298.2|8297.3|8298.9|8297.4|8299.1|8297.8|8297.8|8296.4|233
1650432300000|2022-04-20 05:25:00|8298.5|8297.6|8298.8|8297.3|8300.6|8299.1|8298.4|8296.9|332
1650432600000|2022-04-20 05:30:00|8298.6|8297.1|8298.1|8296.6|8298.8|8297.5|8297.6|8296.1|241
1650432900000|2022-04-20 05:35:00|8298.2|8296.7|8299.9|8298.4|8300|8298.8|8297.6|8296.1|256
1650433200000|2022-04-20 05:40:00|8300|8298.5|8300.3|8298.8|8300.5|8299.3|8299.4|8298.2|278
1650433500000|2022-04-20 05:45:00|8300.4|8298.9|8301.3|8299.8|8301.7|8300.6|8300.2|8298.7|240
1650433800000|2022-04-20 05:50:00|8301.1|8299.6|8301.9|8300.4|8302.2|8300.7|8300.4|8298.9|313
1650434100000|2022-04-20 05:55:00|8302|8300.5|8302.1|8300.6|8304|8302.5|8301.8|8300.3|374
1650434400000|2022-04-20 06:00:00|8302.2|8300.7|8302.5|8301|8303.1|8301.7|8300.5|8299.3|385
1650434700000|2022-04-20 06:05:00|8302.6|8301.1|8303.4|8301.9|8303.6|8302.3|8301.7|8300.3|414
1650435000000|2022-04-20 06:10:00|8303.5|8302|8302.4|8300.9|8303.9|8302.4|8301.5|8300.5|421
1650435300000|2022-04-20 06:15:00|8302.3|8300.8|8302.9|8301.4|8303.4|8302.1|8301.3|8300.1|358
1650435600000|2022-04-20 06:20:00|8302.6|8301.7|8304|8302.5|8304.1|8302.9|8301.5|8300|352
1650435900000|2022-04-20 06:25:00|8303.9|8302.4|8304.1|8302.6|8305.9|8304.4|8303.5|8302|359
1650436200000|2022-04-20 06:30:00|8304.2|8302.7|8300.7|8299.2|8304.4|8303.2|8300.3|8299.2|450
1650436500000|2022-04-20 06:35:00|8300.8|8299.3|8297.8|8296.9|8300.8|8299.3|8296.9|8295.7|392
1650436800000|2022-04-20 06:40:00|8297.9|8297|8294.3|8292.8|8298.5|8297.3|8293.8|8292.7|398
1650437100000|2022-04-20 06:45:00|8294.4|8292.9|8298.5|8297|8299.1|8298|8292.8|8291.7|483
1650437400000|2022-04-20 06:50:00|8298.6|8297.1|8300.7|8299.8|8302|8300.9|8297.8|8296.5|441
1650437700000|2022-04-20 06:55:00|8300.6|8299.7|8303.7|8302.2|8303.9|8303|8299.6|8298.5|494
1650438000000|2022-04-20 07:00:00|8303.6|8302.1|8307.3|8305.8|8307.5|8306.2|8301.8|8300.7|738
1650438300000|2022-04-20 07:05:00|8307.2|8305.7|8305.2|8304.3|8307.8|8306.4|8305|8303.8|658
1650438600000|2022-04-20 07:10:00|8305.1|8304.2|8307.7|8306.8|8309.5|8308.1|8304|8302.8|603
1650438900000|2022-04-20 07:15:00|8308|8306.5|8306.7|8305.8|8308.3|8307.1|8306.5|8305.1|555
1650439200000|2022-04-20 07:20:00|8306.8|8305.9|8309.7|8308.8|8311.1|8309.8|8306.8|8305.9|590
1650439500000|2022-04-20 07:25:00|8310.1|8308.6|8309.1|8307.6|8311.4|8309.9|8308.5|8307.4|575
1650439800000|2022-04-20 07:30:00|8308.8|8307.9|8308.7|8307.8|8309.3|8308|8307|8305.8|548
1650440100000|2022-04-20 07:35:00|8308.8|8307.9|8312.7|8311.2|8313.1|8311.8|8308.5|8307.2|410
1650440400000|2022-04-20 07:40:00|8312.8|8311.3|8311.6|8310.1|8313.5|8312.2|8310.4|8309.3|462
1650440700000|2022-04-20 07:45:00|8311.7|8310.2|8312.5|8311|8312.6|8311.3|8310.1|8309.2|393
1650441000000|2022-04-20 07:50:00|8312.2|8311.3|8314.9|8313.4|8315.2|8313.8|8311.5|8310.3|440
1650441300000|2022-04-20 07:55:00|8314.8|8313.3|8314.8|8313.3|8315.2|8314|8313.4|8312.2|477
1650441600000|2022-04-20 08:00:00|8314.3|8313.4|8313.8|8312.9|8315.6|8314.5|8313.6|8312.2|507
1650441900000|2022-04-20 08:05:00|8313.7|8312.8|8310.1|8308.6|8314.1|8312.9|8309.6|8308.4|656
1650442200000|2022-04-20 08:10:00|8310|8308.5|8313.8|8312.3|8314|8312.8|8309.5|8308.3|380
1650442500000|2022-04-20 08:15:00|8313.9|8312.4|8317.7|8316.2|8318.2|8316.9|8313.8|8312.4|375
1650442800000|2022-04-20 08:20:00|8317.8|8316.3|8313.4|8311.9|8317.8|8316.3|8312.5|8311.3|335
1650443100000|2022-04-20 08:25:00|8313.3|8311.8|8311.2|8309.7|8313.7|8312.5|8310.6|8309.5|409
1650443400000|2022-04-20 08:30:00|8311.3|8309.8|8313|8312.1|8313.1|8312.1|8311|8309.7|355
1650443700000|2022-04-20 08:35:00|8313.3|8311.8|8314.5|8313.6|8318.2|8316.9|8312.4|8311.2|612
1650444000000|2022-04-20 08:40:00|8314.6|8313.7|8316.8|8315.3|8318.1|8317.1|8314.1|8312.9|578
1650444300000|2022-04-20 08:45:00|8316.7|8315.2|8317|8315.5|8318.2|8317.1|8315.9|8314.6|524
1650444600000|2022-04-20 08:50:00|8316.7|8315.8|8318.7|8317.8|8320.6|8319.5|8316.7|8315.5|543
1650444900000|2022-04-20 08:55:00|8319|8317.5|8319.8|8318.9|8320.2|8319|8317.4|8316|494
1650445200000|2022-04-20 09:00:00|8320.1|8318.6|8320.8|8319.3|8321|8319.8|8318.3|8317.1|588
1650445500000|2022-04-20 09:05:00|8320.9|8319.4|8319.7|8318.8|8321.2|8319.9|8318.9|8317.7|459
1650445800000|2022-04-20 09:10:00|8320|8318.5|8320.5|8319.6|8321.4|8320.5|8319.4|8318.1|413
1650446100000|2022-04-20 09:15:00|8320.4|8319.5|8318|8316.5|8320.6|8319.6|8316.8|8315.6|431
1650446400000|2022-04-20 09:20:00|8318.1|8316.6|8316.6|8315.7|8318.1|8317.1|8315.2|8314.1|383
1650446700000|2022-04-20 09:25:00|8316.5|8315.6|8318.7|8317.2|8321.8|8320.7|8315.6|8314.7|481
1650447000000|2022-04-20 09:30:00|8318.6|8317.1|8319.3|8317.8|8320.1|8318.9|8317.5|8316.3|456
1650447300000|2022-04-20 09:35:00|8319|8318.1|8328.8|8327.3|8336.2|8334.7|8317.2|8307.3|1128
1650447600000|2022-04-20 09:40:00|8328.7|8327.2|8331.5|8330|8331.6|8330.5|8326.5|8325.2|683
1650447900000|2022-04-20 09:45:00|8331.4|8329.9|8334.6|8333.1|8335.6|8334.4|8331.3|8329.9|656
1650448200000|2022-04-20 09:50:00|8334.7|8333.2|8332.7|8331.2|8335.3|8334.3|8332.3|8331.1|546
1650448500000|2022-04-20 09:55:00|8332.8|8331.3|8329.8|8328.9|8332.8|8331.5|8329.5|8328.2|492
1650448800000|2022-04-20 10:00:00|8329.7|8328.8|8329.4|8327.9|8331.1|8329.7|8326.2|8325|562
1650449100000|2022-04-20 10:05:00|8329.5|8328|8324.7|8323.2|8329.8|8328.6|8324.5|8323.2|505
1650449400000|2022-04-20 10:10:00|8324.8|8323.3|8324.5|8323.6|8327.7|8326.5|8323.7|8322.4|566
1650449700000|2022-04-20 10:15:00|8324.6|8323.7|8325.4|8323.9|8326.5|8325.3|8323.8|8322.6|633
1650450000000|2022-04-20 10:20:00|8325.3|8323.8|8319.9|8319|8325.3|8324.1|8319.1|8317.9|612
1650450300000|2022-04-20 10:25:00|8319.7|8318.8|8315.9|8315|8322|8320.8|8315.5|8314.1|582
1650450600000|2022-04-20 10:30:00|8315.8|8314.9|8317.1|8316.2|8317.8|8316.6|8314.9|8313.8|533
1650450900000|2022-04-20 10:35:00|8317|8316.1|8313.7|8312.8|8318.6|8317.3|8313.7|8312.5|434
1650451200000|2022-04-20 10:40:00|8314|8312.5|8310.6|8309.7|8314.7|8313.5|8310.2|8309.3|450
1650451500000|2022-04-20 10:45:00|8310.9|8309.4|8315.4|8313.9|8315.6|8314.2|8310.9|8309.4|425
1650451800000|2022-04-20 10:50:00|8315.3|8313.8|8315.8|8314.9|8317.5|8316.4|8314.6|8313.4|402
1650452100000|2022-04-20 10:55:00|8315.9|8315|8316.7|8315.2|8318.6|8317.3|8315.4|8314.2|511
1650452400000|2022-04-20 11:00:00|8316.4|8315.5|8314.6|8313.7|8316.6|8315.5|8313.8|8312.6|554
1650452700000|2022-04-20 11:05:00|8314.9|8313.4|8312.2|8311.3|8315|8313.7|8311.9|8310.6|348
1650453000000|2022-04-20 11:10:00|8312.1|8311.2|8311|8309.5|8312.7|8311.3|8310.3|8309.3|430
1650453300000|2022-04-20 11:15:00|8311.1|8309.6|8310.1|8308.6|8311.3|8309.9|8309.5|8308.3|453
1650453600000|2022-04-20 11:20:00|8310.2|8308.7|8306.1|8304.6|8310.2|8309|8304.5|8303|507
1650453900000|2022-04-20 11:25:00|8306|8304.5|8308.3|8306.8|8308.5|8307.2|8305.9|8304.5|428
1650454200000|2022-04-20 11:30:00|8308.1|8307.2|8308|8306.5|8309.5|8308.3|8307.6|8306.3|349
1650454500000|2022-04-20 11:35:00|8308.1|8306.6|8308.9|8307.4|8309.3|8308.2|8307.7|8306.5|368
1650454800000|2022-04-20 11:40:00|8309|8307.5|8304.7|8303.2|8309.1|8307.6|8304.2|8303.1|320
1650455100000|2022-04-20 11:45:00|8304.6|8303.1|8301.3|8299.8|8305.7|8304.4|8300.6|8299.6|484
1650455400000|2022-04-20 11:50:00|8301|8300.1|8298.4|8296.9|8301.8|8300.6|8297.7|8296.8|575
1650455700000|2022-04-20 11:55:00|8298.5|8297|8296|8294.5|8298.6|8297.4|8295.4|8294.3|708
1650456000000|2022-04-20 12:00:00|8295.6|8294.7|8295.6|8294.7|8298|8296.8|8294.4|8293.3|628
1650456300000|2022-04-20 12:05:00|8295.5|8294.6|8297.2|8295.7|8297.3|8296.2|8294.9|8293.9|461
1650456600000|2022-04-20 12:10:00|8296.9|8296|8297.9|8296.4|8298|8296.9|8295.7|8294.5|502
1650456900000|2022-04-20 12:15:00|8298|8296.5|8298.7|8297.8|8299.2|8297.9|8297.2|8295.9|458
1650457200000|2022-04-20 12:20:00|8298.6|8297.7|8297.4|8295.9|8299.4|8298.3|8296.4|8295.2|411
1650457500000|2022-04-20 12:25:00|8297.1|8296.2|8300.3|8298.8|8300.4|8299|8297|8295.8|443
1650457800000|2022-04-20 12:30:00|8300.1|8299.2|8297.2|8296.3|8300.6|8299.5|8296.4|8295.3|585
1650458100000|2022-04-20 12:35:00|8297.1|8296.2|8301.4|8300.5|8301.7|8300.6|8296.5|8295.3|520
1650458400000|2022-04-20 12:40:00|8301.3|8300.4|8302|8300.5|8302.8|8301.9|8300|8298.8|468
1650458700000|2022-04-20 12:45:00|8302.1|8300.6|8302.9|8302|8306.8|8305.9|8301.9|8300.5|571
1650459000000|2022-04-20 12:50:00|8303.1|8302.2|8299.4|8297.9|8303.8|8302.8|8298.9|8297.9|556
1650459300000|2022-04-20 12:55:00|8299.5|8298|8295.6|8294.7|8300|8298.8|8295.4|8294.5|676
1650459600000|2022-04-20 13:00:00|8295.5|8294.6|8296.4|8294.9|8299|8297.8|8294.3|8292.9|799
1650459900000|2022-04-20 13:05:00|8296.5|8295|8297.9|8297|8298.2|8297|8293.8|8292.6|723
1650460200000|2022-04-20 13:10:00|8298.2|8296.7|8298.7|8297.2|8302.6|8301.1|8298.1|8296.6|845
1650460500000|2022-04-20 13:15:00|8298.8|8297.3|8298.5|8297|8299.5|8298.3|8297.5|8296.4|539
1650460800000|2022-04-20 13:20:00|8298.1|8297.2|8297.6|8296.1|8298.6|8297.7|8296.2|8295.3|462
1650461100000|2022-04-20 13:25:00|8297.8|8296.3|8301.1|8300.2|8301.6|8300.4|8296.5|8295.3|610
1650461400000|2022-04-20 13:30:00|8301|8300.1|8298.1|8296.6|8302.7|8301.6|8297.4|8296.2|739
1650461700000|2022-04-20 13:35:00|8298.2|8296.7|8296.9|8296|8301.4|8300.1|8296.3|8295.3|731
1650462000000|2022-04-20 13:40:00|8296.8|8295.9|8297.5|8296.6|8298.6|8297.5|8295.9|8294.8|565
1650462300000|2022-04-20 13:45:00|8297.4|8296.5|8297.4|8295.9|8298.7|8297.5|8296.3|8295.1|483
1650462600000|2022-04-20 13:50:00|8297.1|8296.2|8302|8301.1|8302.6|8301.7|8296.6|8295.4|666
1650462900000|2022-04-20 13:55:00|8302.3|8300.8|8307|8305.5|8307.1|8305.6|8301.9|8300.7|619
1650463200000|2022-04-20 14:00:00|8306.9|8305.4|8307.9|8306.4|8309.7|8308.7|8306.3|8305.1|787
1650463500000|2022-04-20 14:05:00|8307.8|8306.3|8314.7|8313.2|8314.7|8313.4|8307.4|8306.2|865
1650463800000|2022-04-20 14:10:00|8314.8|8313.3|8318|8317.1|8318.5|8317.4|8313.3|8312.3|605
1650464100000|2022-04-20 14:15:00|8318.2|8316.7|8318.6|8317.7|8319.5|8318.5|8316|8314.9|660
1650464400000|2022-04-20 14:20:00|8318.5|8317.6|8319.6|8318.7|8320.4|8319.4|8317.8|8316.7|695
1650464700000|2022-04-20 14:25:00|8319.5|8318.6|8319.5|8318.6|8321.2|8320.1|8318.1|8317.1|644
1650465000000|2022-04-20 14:30:00|8319.7|8318.2|8319.8|8318.9|8322.3|8321.2|8317.8|8316.9|795
1650465300000|2022-04-20 14:35:00|8320.2|8318.7|8318.9|8317.4|8321.5|8320.5|8318|8316.8|673
1650465600000|2022-04-20 14:40:00|8318.6|8317.7|8320.4|8318.9|8320.8|8319.5|8317.2|8316.1|591
1650465900000|2022-04-20 14:45:00|8320.3|8318.8|8325|8323.5|8325.3|8324|8319.9|8318.8|759
1650466200000|2022-04-20 14:50:00|8324.9|8323.4|8325.8|8324.3|8326.8|8325.5|8323.6|8322.5|581
1650466500000|2022-04-20 14:55:00|8325.5|8324.6|8327.5|8326.6|8328.3|8327.4|8324.9|8323.8|838
1650466800000|2022-04-20 15:00:00|8327.6|8326.7|8325.1|8323.6|8329.3|8328.2|8324.6|8323.4|782
1650467100000|2022-04-20 15:05:00|8324.8|8323.9|8327|8326.1|8327.3|8326.2|8323.5|8322.6|504
1650467400000|2022-04-20 15:10:00|8327.3|8325.8|8324.4|8323.5|8327.3|8326.2|8322.9|8321.8|501
1650467700000|2022-04-20 15:15:00|8324.6|8323.1|8325.4|8323.9|8326.4|8325.2|8324.3|8322.9|350
1650468000000|2022-04-20 15:20:00|8325.5|8324|8322.9|8322|8327.2|8326.2|8322.6|8321.4|461
1650468300000|2022-04-20 15:25:00|8323.1|8321.6|8319.5|8318.6|8323.2|8322.1|8319.3|8318.1|386
1650468600000|2022-04-20 15:30:00|8319.6|8318.7|8317.6|8316.7|8320.3|8319.1|8317.5|8316.4|368
1650468900000|2022-04-20 15:35:00|8317.5|8316.6|8318.6|8317.1|8318.7|8317.6|8316.4|8315.2|380
1650469200000|2022-04-20 15:40:00|8318.5|8317|8316.5|8315.6|8318.8|8317.7|8315.5|8314.4|406
1650469500000|2022-04-20 15:45:00|8316.4|8315.5|8317.3|8316.4|8318.4|8317.2|8314.8|8313.9|483
1650469800000|2022-04-20 15:50:00|8317.6|8316.1|8318.6|8317.1|8319.6|8318.5|8317.2|8315.9|413
1650470100000|2022-04-20 15:55:00|8318.7|8317.2|8315.9|8315|8318.7|8317.4|8315.8|8314.7|462
1650470400000|2022-04-20 16:00:00|8315.8|8314.9|8317.1|8316.2|8318.2|8317.1|8315.8|8314.5|419
1650470700000|2022-04-20 16:05:00|8317.2|8316.3|8317.5|8316.6|8319.4|8318.2|8317.1|8316|335
1650471000000|2022-04-20 16:10:00|8317.4|8316.5|8320.1|8319.2|8320.5|8319.2|8316|8315|319
1650471300000|2022-04-20 16:15:00|8320|8319.1|8319.9|8319|8322.3|8321.1|8319.6|8318.7|379
1650471600000|2022-04-20 16:20:00|8320|8319.1|8318.6|8317.1|8320.5|8319.3|8318.2|8316.9|342
1650471900000|2022-04-20 16:25:00|8318.5|8317|8318.6|8317.1|8319.5|8318.3|8317.2|8315.7|397
1650472200000|2022-04-20 16:30:00|8318.4|8316.9|8315.3|8313.8|8318.5|8317.1|8314.5|8313.4|410
1650472500000|2022-04-20 16:35:00|8315.1|8314.2|8312|8311.1|8315.5|8314.2|8311.6|8310.6|461
1650472800000|2022-04-20 16:40:00|8312.3|8310.8|8310.9|8310|8312.4|8311.2|8310.8|8309.8|372
1650473100000|2022-04-20 16:45:00|8310.8|8309.9|8310.2|8309.3|8311.7|8310.5|8309.1|8308|333
1650473400000|2022-04-20 16:50:00|8310.4|8308.9|8307.7|8306.8|8310.4|8309.3|8307.2|8306.3|327
1650473700000|2022-04-20 16:55:00|8307.8|8306.9|8308.6|8307.7|8309.1|8308|8307.3|8306|466
1650474000000|2022-04-20 17:00:00|8308.5|8307.6|8307.3|8306.4|8308.8|8307.6|8306.1|8305|577
1650474300000|2022-04-20 17:05:00|8307.2|8306.3|8308.4|8306.9|8309.6|8308.3|8307|8305.8|369
1650474600000|2022-04-20 17:10:00|8308.3|8306.8|8306.9|8306|8308.4|8307.2|8306.6|8305.4|304
1650474900000|2022-04-20 17:15:00|8307.1|8305.6|8307.8|8306.3|8308.2|8307|8306|8305|407
1650475200000|2022-04-20 17:20:00|8307.4|8306.5|8308.2|8306.7|8308.6|8307.3|8306.6|8305.6|330
1650475500000|2022-04-20 17:25:00|8308|8307.1|8308.8|8307.9|8309.5|8308.5|8307.9|8306.6|299
1650475800000|2022-04-20 17:30:00|8308.9|8308|8309.8|8308.9|8309.9|8309|8308.3|8307.1|249
1650476100000|2022-04-20 17:35:00|8309.9|8309|8310.6|8309.1|8311.1|8309.9|8309.6|8308.3|288
1650476400000|2022-04-20 17:40:00|8310.7|8309.2|8311|8310.1|8312.3|8311.2|8310|8308.8|340
1650476700000|2022-04-20 17:45:00|8311.2|8310.3|8310.3|8308.8|8312|8311.1|8309.5|8308.4|293
1650477000000|2022-04-20 17:50:00|8310.2|8308.7|8310.8|8309.9|8311.2|8309.9|8309.4|8308.2|262
1650477300000|2022-04-20 17:55:00|8311.2|8309.7|8310.9|8310|8312.3|8311.2|8310.5|8309.3|250
1650477600000|2022-04-20 18:00:00|8310.8|8309.9|8307.4|8305.9|8311.7|8310.7|8307.3|8305.9|455
1650477900000|2022-04-20 18:05:00|8307.6|8306.1|8306.9|8306|8307.9|8306.6|8306.1|8304.6|370
1650478200000|2022-04-20 18:10:00|8306.8|8305.9|8307.8|8306.3|8307.8|8306.6|8306.8|8305.7|244
1650478500000|2022-04-20 18:15:00|8307.4|8306.5|8308|8306.5|8308.2|8306.9|8306.1|8305|309
1650478800000|2022-04-20 18:20:00|8308.1|8306.6|8306.8|8305.9|8308.1|8307|8306.4|8305.1|235
1650479100000|2022-04-20 18:25:00|8307.1|8305.6|8307.4|8305.9|8307.7|8306.5|8305.9|8304.7|311
1650479400000|2022-04-20 18:30:00|8307.3|8305.8|8305.1|8304.2|8307.4|8306.2|8305|8303.8|354
1650479700000|2022-04-20 18:35:00|8305|8304.1|8305.8|8304.9|8306.4|8305.2|8304.7|8303.7|391
1650480000000|2022-04-20 18:40:00|8305.7|8304.8|8305.4|8303.9|8306|8304.8|8304.6|8303.2|331
1650480300000|2022-04-20 18:45:00|8305.5|8304|8305.4|8303.9|8306.6|8305.1|8304.3|8303.1|296
1650480600000|2022-04-20 18:50:00|8305.5|8304|8306.3|8305.4|8307.4|8306|8304.8|8303.6|327
1650480900000|2022-04-20 18:55:00|8306.7|8305.2|8304.2|8302.7|8307.1|8305.9|8304.1|8302.7|393
1650481200000|2022-04-20 19:00:00|8304.1|8302.6|8305.7|8304.2|8306.1|8304.9|8303.7|8302.5|322
1650481500000|2022-04-20 19:05:00|8306|8304.5|8305.5|8304|8306.5|8305.2|8305.2|8303.9|231
1650481800000|2022-04-20 19:10:00|8305.6|8304.1|8307.8|8306.3|8307.9|8306.6|8305.2|8303.9|258
1650482100000|2022-04-20 19:15:00|8307.7|8306.2|8307.2|8306.3|8307.8|8306.6|8306.7|8305.5|187
1650482400000|2022-04-20 19:20:00|8307.3|8306.4|8308.6|8307.1|8309|8307.7|8307.2|8306.3|202
1650482700000|2022-04-20 19:25:00|8308.7|8307.2|8309|8307.5|8309.7|8308.4|8308.1|8307|268
1650483000000|2022-04-20 19:30:00|8308.9|8307.4|8308.8|8307.3|8309.2|8308|8307.9|8306.7|300
1650483300000|2022-04-20 19:35:00|8308.7|8307.2|8306.9|8306|8308.7|8307.7|8306.5|8305.2|231
1650483600000|2022-04-20 19:40:00|8307|8306.1|8308.8|8307.3|8309.4|8308|8306.8|8305.6|219
1650483900000|2022-04-20 19:45:00|8308.5|8307.6|8307.8|8306.9|8308.6|8307.6|8305.5|8304.6|275
1650484200000|2022-04-20 19:50:00|8307.7|8306.8|8309.2|8308.3|8310|8309|8307.7|8306.8|282
1650484500000|2022-04-20 19:55:00|8309.3|8308.4|8309.3|8307.8|8310.1|8309|8308.5|8307.5|358
1650484800000|2022-04-20 20:00:00|8308.9|8308|8308.2|8307.3|8310.2|8309|8308.1|8307.2|337
1650485100000|2022-04-20 20:05:00|8308.1|8307.2|8307.5|8306.6|8308.5|8307.5|8307|8306|241
1650485400000|2022-04-20 20:10:00|8307.6|8306.7|8306.6|8305.7|8308.1|8307|8306.5|8305.6|158
1650485700000|2022-04-20 20:15:00|8306.5|8305.6|8306.3|8304.8|8306.9|8305.7|8305.6|8304.5|135
1650486000000|2022-04-20 20:20:00|8306|8305.1|8305|8304.1|8306.1|8305.1|8305|8303.8|115
1650486300000|2022-04-20 20:25:00|8305.1|8304.2|8305|8304.1|8305.1|8304.2|8304.2|8303.2|102
1650486600000|2022-04-20 20:30:00|8305.3|8303.8|8304.3|8303.4|8305.3|8304.2|8304.1|8302.9|110
1650486900000|2022-04-20 20:35:00|8304.5|8303.6|8304.6|8303.1|8304.8|8303.9|8304.2|8302.9|139
1650487200000|2022-04-20 20:40:00|8304.3|8303.4|8305.5|8304|8305.7|8304.8|8304|8302.8|140
1650487500000|2022-04-20 20:45:00|8305.6|8304.1|8307.3|8305.8|8307.6|8306.2|8305.3|8304.1|231
1650487800000|2022-04-20 20:50:00|8307.1|8306.2|8306.2|8304|8310.1|8306.3|8305.8|8302.9|563
1650488100000|2022-04-20 20:55:00|8306.3|8303.5|8309.2|8303.3|8312.4|8305.3|8305.9|8299.7|940
1650488400000|2022-04-20 21:00:00|8312.5|8301.5|8314.9|8303.9|8317.4|8306.4|8310.7|8299.7|127
1650488700000|2022-04-20 21:05:00|8314.7|8303.7|8312.5|8301.5|8316.7|8305.7|8312.3|8301.3|618
1650489000000|2022-04-20 21:10:00|8312.4|8301.4|8315.6|8304.6|8317.5|8306.5|8310.8|8299.8|1551
1650489300000|2022-04-20 21:15:00|8315.4|8304.4|8314.6|8303.6|8316.8|8305.8|8311.2|8300.2|1590
1650489600000|2022-04-20 21:20:00|8314.7|8303.7|8313.9|8302.9|8317.4|8306.4|8312.3|8301.3|1599
1650489900000|2022-04-20 21:25:00|8312.6|8301.6|8313.8|8302.8|8316.5|8305.5|8311.1|8300.1|1818
1650490200000|2022-04-20 21:30:00|8314.8|8303.8|8311.1|8300.5|8316.1|8305.1|8308.1|8297.6|445
1650490500000|2022-04-20 21:35:00|8311|8301|8309.2|8298.6|8313.6|8302.8|8306.8|8295.8|212
1650490800000|2022-04-20 21:40:00|8309.1|8299.1|8308.6|8300.4|8310.9|8302.8|8307.1|8296.1|191
1650491100000|2022-04-20 21:45:00|8307.9|8298.8|8308.6|8297.9|8309.7|8302.7|8305.5|8296.4|285
1650491400000|2022-04-20 21:50:00|8308.4|8299|8307.2|8300.7|8314.5|8303.5|8307|8299|228
1650491700000|2022-04-20 21:55:00|8307.8|8300.8|8311.9|8300.9|8315.3|8304.3|8307.1|8298.9|327
1650492000000|2022-04-20 22:00:00|8315|8304|8306.9|8304|8317.5|8306.5|8305.6|8299.3|722
1650492300000|2022-04-20 22:05:00|8307|8304.1|8305.6|8302.9|8308.3|8304.7|8305.5|8302.1|450
1650492600000|2022-04-20 22:10:00|8305.7|8302.7|8307.2|8303.8|8307.5|8303.9|8305.4|8302.2|368
1650492900000|2022-04-20 22:15:00|8307.5|8303.3|8306.6|8304.3|8308.1|8305.2|8305.8|8303.3|473
1650493200000|2022-04-20 22:20:00|8306.2|8304.2|8306.5|8304|8306.9|8305|8305.7|8303.5|346
1650493500000|2022-04-20 22:25:00|8306.6|8304.1|8306|8304.5|8307|8304.9|8305.9|8303.9|235
1650493800000|2022-04-20 22:30:00|8306.1|8304.6|8306.4|8304.9|8307.1|8305.2|8305.8|8304|312
1650494100000|2022-04-20 22:35:00|8306.7|8304.5|8306.8|8305.3|8307.3|8305.3|8306|8304.3|152
1650494400000|2022-04-20 22:40:00|8306.9|8305.4|8306.1|8304.3|8308.1|8306.3|8305.5|8303.5|299
1650494700000|2022-04-20 22:45:00|8306.2|8304.2|8306.1|8304.6|8308.9|8306.6|8305.7|8303.5|753
1650495000000|2022-04-20 22:50:00|8306.6|8304.4|8304.6|8302.4|8306.8|8304.9|8303.5|8301.9|486
1650495300000|2022-04-20 22:55:00|8304.7|8302.5|8302.1|8300.6|8304.7|8302.7|8302|8300.2|487
1650495600000|2022-04-20 23:00:00|8302.2|8300.7|8303|8301.5|8304.6|8303.1|8302.2|8300.7|421
1650495900000|2022-04-20 23:05:00|8303.1|8301.6|8302.7|8301.2|8303.2|8301.7|8302|8300.5|299
1650496200000|2022-04-20 23:10:00|8302.8|8301.3|8303.6|8302.1|8304.3|8302.8|8302.7|8301.2|209
1650496500000|2022-04-20 23:15:00|8303.7|8302.2|8303.9|8302.4|8304|8302.5|8303.1|8301.6|206
1650496800000|2022-04-20 23:20:00|8303.7|8302.2|8303.1|8301.6|8304|8302.5|8302.5|8301|225
1650497100000|2022-04-20 23:25:00|8303.2|8301.7|8302.7|8301.2|8303.5|8302|8302.5|8301|245
1650497400000|2022-04-20 23:30:00|8302.6|8301.1|8303.1|8301.6|8303.2|8301.7|8302.2|8300.7|242
1650497700000|2022-04-20 23:35:00|8303|8301.5|8302|8300.5|8303|8301.5|8301.6|8300.1|271
1650498000000|2022-04-20 23:40:00|8301.9|8300.4|8302.8|8301.3|8303|8301.5|8301.7|8300.2|247
1650498300000|2022-04-20 23:45:00|8302.7|8301.2|8303.5|8302|8304.1|8302.8|8302.4|8300.9|224
1650498600000|2022-04-20 23:50:00|8303.6|8302.1|8302.9|8301.4|8303.8|8302.3|8302.5|8301|240
1650498900000|2022-04-20 23:55:00|8303|8301.5|8302.9|8301.4|8303.5|8302|8302.5|8301.1|216
1650499200000|2022-04-21 00:00:00|8303|8301.5|8303.9|8302.4|8305.4|8304.2|8302.8|8301.5|527
1650499500000|2022-04-21 00:05:00|8303.8|8302.3|8303.2|8302.3|8304.2|8303.2|8302.7|8301.7|381
1650499800000|2022-04-21 00:10:00|8303.3|8302.4|8302.9|8301.4|8303.8|8302.6|8302.5|8301.3|295
1650500100000|2022-04-21 00:15:00|8303|8301.5|8305.2|8303.7|8305.3|8304.1|8302.1|8301.2|367
1650500400000|2022-04-21 00:20:00|8305.1|8303.6|8304.7|8303.2|8305.4|8304.3|8303.8|8302.5|328
1650500700000|2022-04-21 00:25:00|8304.8|8303.3|8304.6|8303.1|8305.5|8304.6|8303.7|8302.4|293
1650501000000|2022-04-21 00:30:00|8304.4|8303.5|8304.2|8303.3|8305.1|8304.1|8303.2|8302.3|395
1650501300000|2022-04-21 00:35:00|8304.1|8303.2|8305.5|8304.6|8305.9|8304.6|8303.3|8302.3|425
1650501600000|2022-04-21 00:40:00|8305.6|8304.7|8306.1|8304.6|8306.1|8305|8305.2|8304|237
1650501900000|2022-04-21 00:45:00|8305.8|8304.9|8305.2|8303.7|8306.4|8305.3|8304.8|8303.6|287
1650502200000|2022-04-21 00:50:00|8305.1|8303.6|8303|8301.5|8305.2|8304.1|8302.4|8301|692
1650502500000|2022-04-21 00:55:00|8302.8|8301.3|8302.3|8300.8|8303.5|8302.5|8300.6|8299.4|675
1650502800000|2022-04-21 01:00:00|8302.2|8300.7|8302.2|8301.3|8303.5|8302.3|8301.8|8300.6|534
1650503100000|2022-04-21 01:05:00|8302.3|8301.4|8303|8301.5|8303.4|8302.2|8302.1|8300.9|389
1650503400000|2022-04-21 01:10:00|8302.9|8301.4|8303.1|8301.6|8303.8|8302.6|8302.4|8301.2|379
1650503700000|2022-04-21 01:15:00|8303.2|8301.7|8303.9|8302.4|8304.6|8303.5|8302.4|8301|443
1650504000000|2022-04-21 01:20:00|8303.8|8302.3|8302.8|8301.9|8304.6|8303.4|8302.4|8301.3|322
1650504300000|2022-04-21 01:25:00|8303.1|8301.6|8304.4|8303.5|8304.7|8303.7|8302.3|8301.1|339
1650504600000|2022-04-21 01:30:00|8304.7|8303.2|8303|8301.5|8305.2|8304.1|8302.1|8301.1|495
1650504900000|2022-04-21 01:35:00|8302.7|8301.8|8301.8|8300.9|8303.8|8302.7|8301.4|8300.2|335
1650505200000|2022-04-21 01:40:00|8301.7|8300.8|8301.1|8300.2|8302.3|8301|8301.1|8299.9|276
1650505500000|2022-04-21 01:45:00|8301.2|8300.3|8301.4|8300.5|8302.1|8301|8300.9|8299.8|322
1650505800000|2022-04-21 01:50:00|8301.3|8300.4|8301.2|8300.3|8302|8300.8|8300.3|8299|403
1650506100000|2022-04-21 01:55:00|8301.3|8300.4|8302|8301.1|8302.3|8301.4|8301|8299.9|338
1650506400000|2022-04-21 02:00:00|8301.9|8301|8299.6|8298.7|8302.3|8301.1|8299|8298.1|362
1650506700000|2022-04-21 02:05:00|8299.5|8298.6|8299|8298.1|8300.2|8299.2|8298.9|8298|258
1650507000000|2022-04-21 02:10:00|8298.9|8298|8299.4|8297.9|8300.2|8299.3|8298.6|8297.7|281
1650507300000|2022-04-21 02:15:00|8299.3|8297.8|8299|8298.1|8299.5|8298.6|8298.6|8297.7|199
1650507600000|2022-04-21 02:20:00|8299.1|8298.2|8298.3|8297.4|8299.5|8298.5|8298.1|8297.2|210
1650507900000|2022-04-21 02:25:00|8298.2|8297.3|8298.3|8297.4|8299.4|8298.4|8298.2|8297.3|187
1650508200000|2022-04-21 02:30:00|8298.5|8297.6|8297.9|8296.4|8299.3|8298.1|8297.6|8296.3|210
1650508500000|2022-04-21 02:35:00|8298|8296.5|8297.9|8297|8298.7|8297.8|8297.5|8296.4|201
1650508800000|2022-04-21 02:40:00|8297.8|8296.9|8298.3|8297.4|8298.7|8297.7|8297.6|8296.7|182
1650509100000|2022-04-21 02:45:00|8298.4|8297.5|8297.1|8296.2|8298.4|8297.5|8297|8296.1|262
1650509400000|2022-04-21 02:50:00|8297.2|8296.3|8296.7|8295.8|8297.3|8296.4|8296.3|8295.4|241
1650509700000|2022-04-21 02:55:00|8296.8|8295.9|8298.4|8297.5|8299.3|8298.4|8296.7|8295.8|536
1650510000000|2022-04-21 03:00:00|8298.3|8297.4|8298.7|8297.8|8299.8|8298.9|8298|8297.1|356
1650510300000|2022-04-21 03:05:00|8298.8|8297.9|8299.5|8298.6|8299.7|8298.7|8298.6|8297.7|182
1650510600000|2022-04-21 03:10:00|8299.2|8298.3|8299.4|8298.5|8300.3|8299.4|8299.1|8298.1|249
1650510900000|2022-04-21 03:15:00|8299.2|8298.3|8299.5|8298.6|8300.2|8299.3|8299.1|8298.2|177
1650511200000|2022-04-21 03:20:00|8299.6|8298.7|8299.7|8298.8|8300|8299.1|8299.2|8298.1|192
1650511500000|2022-04-21 03:25:00|8299.8|8298.9|8300.1|8299.2|8301|8299.7|8299.1|8298.2|199
1650511800000|2022-04-21 03:30:00|8300.2|8299.3|8301.2|8300.3|8302.1|8300.9|8300.1|8299.2|251
1650512100000|2022-04-21 03:35:00|8301.3|8300.4|8301.7|8300.8|8302.1|8301.2|8301.2|8300.3|201
1650512400000|2022-04-21 03:40:00|8301.8|8300.9|8301.2|8300.3|8302.4|8301.4|8301.2|8299.9|258
1650512700000|2022-04-21 03:45:00|8301.3|8300.4|8300.3|8299.4|8302.4|8301.2|8300|8299.1|238
1650513000000|2022-04-21 03:50:00|8300.4|8299.5|8300.7|8299.8|8300.8|8299.9|8299.6|8298.7|242
1650513300000|2022-04-21 03:55:00|8300.8|8299.9|8302.6|8301.7|8302.8|8301.9|8300.4|8299.5|286
1650513600000|2022-04-21 04:00:00|8302.5|8301.6|8301.4|8300.5|8302.9|8302|8300.9|8300|315
1650513900000|2022-04-21 04:05:00|8301.3|8300.4|8300.4|8299.5|8301.4|8300.5|8299.8|8298.6|238
1650514200000|2022-04-21 04:10:00|8300.5|8299.6|8299.8|8298.9|8300.6|8299.7|8299.4|8298.5|211
1650514500000|2022-04-21 04:15:00|8299.9|8299|8299.6|8298.7|8300.2|8299.3|8299.4|8298.5|233
1650514800000|2022-04-21 04:20:00|8299.7|8298.8|8299.9|8299|8300.3|8299.4|8299.4|8298.5|189
1650515100000|2022-04-21 04:25:00|8299.6|8298.7|8299.9|8298.4|8300.4|8299.3|8299.4|8298.3|283
1650515400000|2022-04-21 04:30:00|8299.8|8298.3|8299.6|8298.7|8300.1|8299.2|8299.2|8298.2|200
1650515700000|2022-04-21 04:35:00|8299.5|8298.6|8298.6|8297.7|8299.6|8298.7|8298.5|8297.6|148
1650516000000|2022-04-21 04:40:00|8298.7|8297.8|8299.9|8299|8299.9|8299|8298.6|8297.4|165
1650516300000|2022-04-21 04:45:00|8300|8299.1|8299.8|8298.9|8300.8|8299.9|8299|8298.1|250
1650516600000|2022-04-21 04:50:00|8299.9|8299|8299.6|8298.7|8300.5|8299.2|8299.4|8298.5|148
1650516900000|2022-04-21 04:55:00|8299.5|8298.6|8300.1|8299.2|8301|8300.1|8299.1|8298.2|253
1650517200000|2022-04-21 05:00:00|8300.2|8299.3|8302.5|8301.6|8304.2|8302.8|8299.8|8298.9|580
1650517500000|2022-04-21 05:05:00|8302.8|8301.3|8302.5|8301.6|8303.2|8302.3|8301.4|8300.2|366
1650517800000|2022-04-21 05:10:00|8302.4|8301.5|8303.3|8302.4|8304|8303|8302.4|8301.5|334
1650518100000|2022-04-21 05:15:00|8303.2|8302.3|8302.2|8301.3|8303.6|8302.7|8302.2|8301.3|272
1650518400000|2022-04-21 05:20:00|8302.1|8301.2|8303.5|8302.6|8304.4|8303.4|8302.1|8301.2|325
1650518700000|2022-04-21 05:25:00|8303.6|8302.7|8303.3|8302.4|8304.5|8303.6|8303.2|8302.3|268
1650519000000|2022-04-21 05:30:00|8303.4|8302.5|8304.8|8303.9|8305.6|8304.4|8303.3|8302.4|217
1650519300000|2022-04-21 05:35:00|8304.7|8303.8|8303.8|8302.9|8305.5|8304.4|8303.1|8301.9|269
1650519600000|2022-04-21 05:40:00|8303.9|8303|8303.1|8302.2|8305.2|8304.1|8303.1|8302.2|299
1650519900000|2022-04-21 05:45:00|8303.2|8302.3|8305.9|8305|8306.6|8305.6|8303.1|8302|367
1650520200000|2022-04-21 05:50:00|8305.8|8304.9|8309|8308.1|8309.7|8308.6|8305.8|8304.7|457
1650520500000|2022-04-21 05:55:00|8308.9|8308|8311.1|8309.6|8311.9|8311|8308.3|8307.2|364
1650520800000|2022-04-21 06:00:00|8311.2|8309.7|8312.8|8311.9|8314|8312.8|8310.3|8309.2|421
1650521100000|2022-04-21 06:05:00|8312.7|8311.8|8314.7|8313.8|8315.9|8314.9|8312|8310.8|436
1650521400000|2022-04-21 06:10:00|8314.8|8313.9|8312.6|8311.1|8314.9|8313.9|8311.9|8310.9|419
1650521700000|2022-04-21 06:15:00|8312.4|8311.5|8313.3|8312.4|8313.5|8312.6|8312|8311.1|404
1650522000000|2022-04-21 06:20:00|8313.2|8312.3|8314.4|8313.5|8314.8|8313.6|8311|8310.1|389
1650522300000|2022-04-21 06:25:00|8314.3|8313.4|8315.2|8314.3|8316.8|8315.7|8314.3|8313.1|482
1650522600000|2022-04-21 06:30:00|8315|8314.1|8325.2|8324.3|8328.2|8326.7|8314.4|8313.5|1163
1650522900000|2022-04-21 06:35:00|8325.1|8324.2|8328.2|8327.3|8329.6|8328.5|8324.3|8323.4|695
1650523200000|2022-04-21 06:40:00|8328|8327.1|8332.1|8331.2|8335.3|8333.9|8327.1|8326.2|784
1650523500000|2022-04-21 06:45:00|8332.4|8330.9|8330.8|8329.9|8332.4|8331.4|8329.7|8328.8|601
1650523800000|2022-04-21 06:50:00|8330.7|8329.8|8334|8333.1|8334.5|8333.6|8330.5|8329.5|602
1650524100000|2022-04-21 06:55:00|8333.9|8333|8335.2|8334.3|8336.1|8335.2|8332.8|8331.7|676
1650524400000|2022-04-21 07:00:00|8335.4|8334.5|8332.8|8331.9|8336|8335|8332.2|8331.2|796
1650524700000|2022-04-21 07:05:00|8332.9|8332|8338.3|8337.4|8338.6|8337.7|8332.6|8331.7|653
1650525000000|2022-04-21 07:10:00|8338.2|8337.3|8340.1|8339.2|8340.3|8339.3|8336.9|8336|541
1650525300000|2022-04-21 07:15:00|8340.2|8339.3|8344.8|8343.3|8346.3|8345.2|8340.1|8339.2|656
1650525600000|2022-04-21 07:20:00|8344.7|8343.2|8349.2|8348.3|8349.5|8348.4|8344.1|8343.2|601
1650525900000|2022-04-21 07:25:00|8349.4|8348.5|8349.7|8348.8|8351.3|8350.1|8349.1|8347.9|604
1650526200000|2022-04-21 07:30:00|8349.8|8348.9|8351.7|8350.8|8352.3|8351|8348.7|8347.7|715
1650526500000|2022-04-21 07:35:00|8351.6|8350.7|8353.6|8352.7|8357.5|8356.4|8351.6|8350.7|622
1650526800000|2022-04-21 07:40:00|8353.8|8352.9|8357.6|8356.1|8359.7|8358.8|8351.8|8350.7|780
1650527100000|2022-04-21 07:45:00|8357.3|8356.4|8363.4|8361.9|8363.7|8362.6|8356.9|8356|634
1650527400000|2022-04-21 07:50:00|8363.5|8362|8359|8358.1|8365.3|8364.4|8358|8356.9|758
1650527700000|2022-04-21 07:55:00|8359.1|8358.2|8358|8357.1|8363.3|8362.1|8356.1|8355.2|741
1650528000000|2022-04-21 08:00:00|8357.8|8356.9|8355.6|8354.7|8359.1|8358|8355.2|8354.3|588
1650528300000|2022-04-21 08:05:00|8355.5|8354.6|8356|8355.1|8356.8|8355.6|8354|8352.9|561
1650528600000|2022-04-21 08:10:00|8356.1|8355.2|8357.2|8356.3|8358.4|8357.3|8355|8354.1|499
1650528900000|2022-04-21 08:15:00|8357.4|8355.9|8355.5|8354.6|8358.9|8358|8355.5|8354.6|465
1650529200000|2022-04-21 08:20:00|8355.6|8354.7|8356.9|8356|8357.5|8356.6|8354.3|8353.2|510
1650529500000|2022-04-21 08:25:00|8357.1|8356.2|8359.5|8358.6|8362.7|8361.8|8356.9|8356|577
1650529800000|2022-04-21 08:30:00|8359.6|8358.7|8363.8|8362.9|8364.2|8363.2|8359.4|8358.3|537
1650530100000|2022-04-21 08:35:00|8363.7|8362.8|8362.9|8362|8366|8365.1|8361.7|8360.8|589
1650530400000|2022-04-21 08:40:00|8363|8362.1|8365.8|8364.3|8365.8|8364.5|8361.8|8360.9|434
1650530700000|2022-04-21 08:45:00|8365.4|8364.5|8364.8|8363.9|8367.6|8366.4|8364.3|8363.4|615
1650531000000|2022-04-21 08:50:00|8364.9|8364|8365.6|8364.1|8366.4|8365.2|8364.5|8363.4|397
1650531300000|2022-04-21 08:55:00|8365.3|8364.4|8362.9|8361.4|8367.8|8366.6|8362.6|8361.1|398
1650531600000|2022-04-21 09:00:00|8362.8|8361.3|8364.9|8364|8366|8365.1|8361|8360|593
1650531900000|2022-04-21 09:05:00|8365|8364.1|8363.9|8363|8365.7|8364.8|8362.4|8361.5|371
1650532200000|2022-04-21 09:10:00|8364|8363.1|8363.3|8362.4|8365.2|8364|8362.2|8361.1|360
1650532500000|2022-04-21 09:15:00|8363.4|8362.5|8364.4|8363.5|8365.1|8364.2|8362|8361.1|424
1650532800000|2022-04-21 09:20:00|8364.5|8363.6|8362.5|8361.6|8364.8|8363.6|8360.5|8359.4|394
1650533100000|2022-04-21 09:25:00|8362.4|8361.5|8358.7|8357.8|8362.6|8361.7|8357.8|8356.9|493
1650533400000|2022-04-21 09:30:00|8358.6|8357.7|8356.3|8355.4|8359.6|8358.5|8355.7|8354.8|390
1650533700000|2022-04-21 09:35:00|8356.2|8355.3|8354.8|8353.9|8358.2|8357.2|8354.7|8353.8|420
1650534000000|2022-04-21 09:40:00|8354.7|8353.8|8353.9|8353|8356.4|8355.2|8353.6|8352.5|429
1650534300000|2022-04-21 09:45:00|8353.8|8352.9|8352.4|8351.5|8354.4|8353.5|8351.5|8350.3|482
1650534600000|2022-04-21 09:50:00|8352.3|8351.4|8352.4|8351.5|8354.1|8353.2|8351.9|8350.8|439
1650534900000|2022-04-21 09:55:00|8352.5|8351.6|8355.1|8354.2|8355.2|8354.3|8352.3|8351.2|322
1650535200000|2022-04-21 10:00:00|8355.2|8354.3|8355.2|8354.3|8357.1|8356.2|8354.4|8353.5|386
1650535500000|2022-04-21 10:05:00|8355.3|8354.4|8348.4|8347.5|8356|8354.6|8348|8347|567
1650535800000|2022-04-21 10:10:00|8348.3|8347.4|8347.2|8346.3|8348.7|8347.6|8345.9|8345|246
1650536100000|2022-04-21 10:15:00|8347.1|8346.2|8345.7|8344.8|8348|8346.7|8344.9|8344|380
1650536400000|2022-04-21 10:20:00|8345.5|8344.6|8341.7|8340.8|8346.1|8345.2|8341.7|8340.6|509
1650536700000|2022-04-21 10:25:00|8341.8|8340.9|8341.7|8340.8|8343.4|8342.5|8340.6|8339.7|439
1650537000000|2022-04-21 10:30:00|8341.6|8340.7|8339.4|8338.5|8341.9|8340.7|8336.9|8335.7|468
1650537300000|2022-04-21 10:35:00|8339.3|8338.4|8339.1|8338.2|8340.5|8339.4|8337.9|8337|454
1650537600000|2022-04-21 10:40:00|8339.2|8338.3|8339.4|8338.5|8341|8340.1|8337.3|8336.4|485
1650537900000|2022-04-21 10:45:00|8339.5|8338.6|8341.1|8340.2|8341.7|8340.8|8339|8338.1|421
1650538200000|2022-04-21 10:50:00|8341.2|8340.3|8339.9|8339|8342.7|8341.8|8339.9|8339|497
1650538500000|2022-04-21 10:55:00|8340.1|8339.2|8343.2|8342.3|8343.8|8342.9|8339.4|8338.5|544
1650538800000|2022-04-21 11:00:00|8343.3|8342.4|8345.8|8344.9|8346.5|8345.6|8343|8342.1|623
1650539100000|2022-04-21 11:05:00|8345.7|8344.8|8344.1|8342.6|8347|8345.8|8343.5|8342.3|516
1650539400000|2022-04-21 11:10:00|8344|8342.5|8343.7|8342.8|8345.3|8344|8342.7|8341.6|556
1650539700000|2022-04-21 11:15:00|8343.8|8342.9|8344.8|8343.9|8345.9|8344.8|8343.8|8342.7|431
1650540000000|2022-04-21 11:20:00|8344.7|8343.8|8342.6|8341.7|8346.2|8345.3|8341.9|8341|551
1650540300000|2022-04-21 11:25:00|8342.5|8341.6|8343.7|8342.8|8344.5|8343.2|8341.2|8340|559
1650540600000|2022-04-21 11:30:00|8343.6|8342.7|8343|8342.1|8344.6|8343.4|8340.9|8340|540
1650540900000|2022-04-21 11:35:00|8342.9|8342|8345.5|8344.6|8345.8|8344.7|8341.5|8340.6|461
1650541200000|2022-04-21 11:40:00|8345.4|8344.5|8343.1|8342.2|8345.5|8344.6|8340.8|8339.9|397
1650541500000|2022-04-21 11:45:00|8343.4|8341.9|8348|8347.1|8348.9|8348|8343.1|8341.9|434
1650541800000|2022-04-21 11:50:00|8348.2|8347.3|8346.6|8345.7|8348.6|8347.5|8344.4|8343.5|489
1650542100000|2022-04-21 11:55:00|8346.5|8345.6|8348.6|8347.7|8349.2|8348.3|8345.8|8344.9|525
1650542400000|2022-04-21 12:00:00|8348.7|8347.8|8353.4|8352.5|8353.8|8352.9|8348.7|8347.8|567
1650542700000|2022-04-21 12:05:00|8353.5|8352.6|8355.5|8354.6|8356.4|8355.5|8353.4|8352.5|478
1650543000000|2022-04-21 12:10:00|8355.4|8354.5|8352.7|8351.8|8356.3|8355.2|8351.8|8350.7|466
1650543300000|2022-04-21 12:15:00|8352.6|8351.7|8352.9|8351.4|8355.3|8354.1|8351.9|8351|428
1650543600000|2022-04-21 12:20:00|8352.6|8351.7|8352.4|8351.5|8353.1|8352.2|8350.9|8349.9|389
1650543900000|2022-04-21 12:25:00|8352.3|8351.4|8351.8|8348.2|8353.8|8352.6|8351|8347.8|433
1650544200000|2022-04-21 12:30:00|8352.3|8346.6|8349.9|8349|8353.2|8351.5|8349.4|8346.4|586
1650544500000|2022-04-21 12:35:00|8349.8|8348.9|8349.9|8349|8351.4|8350.5|8348.9|8347.8|396
1650544800000|2022-04-21 12:40:00|8350|8349.1|8350.1|8349.2|8352|8351|8348.5|8347.6|472
1650545100000|2022-04-21 12:45:00|8350.2|8349.3|8348.2|8347.3|8350.8|8349.9|8347|8346.1|436
1650545400000|2022-04-21 12:50:00|8348.1|8347.2|8348.3|8347.4|8349.6|8348.6|8347|8346.1|441
1650545700000|2022-04-21 12:55:00|8348.1|8347.2|8348|8347.1|8348.7|8347.6|8347|8346.1|396
1650546000000|2022-04-21 13:00:00|8348.2|8347.3|8344.8|8343.9|8348.6|8347.4|8344.8|8343.8|529
1650546300000|2022-04-21 13:05:00|8344.6|8343.7|8345|8344.1|8345.8|8344.9|8342.7|8341.8|644
1650546600000|2022-04-21 13:10:00|8345.1|8344.2|8342.8|8341.9|8346.5|8345.6|8342.2|8341.3|685
1650546900000|2022-04-21 13:15:00|8343.2|8342.3|8341.6|8340.7|8344|8343.1|8341.3|8340.4|603
1650547200000|2022-04-21 13:20:00|8341.5|8340.6|8336.8|8335.9|8341.6|8340.7|8336.5|8335.6|566
1650547500000|2022-04-21 13:25:00|8336.7|8335.8|8339.3|8338.4|8342.7|8341.2|8335.6|8334.7|791
1650547800000|2022-04-21 13:30:00|8339.5|8338.6|8333.5|8332.6|8340.5|8339.4|8333.3|8332.2|530
1650548100000|2022-04-21 13:35:00|8333.8|8332.3|8332.8|8331.9|8336.9|8336|8331.6|8330.7|453
1650548400000|2022-04-21 13:40:00|8332.4|8330.9|8327.9|8327|8332.7|8331.6|8327.2|8326.2|505
1650548700000|2022-04-21 13:45:00|8327.8|8326.9|8328.8|8327.9|8330.1|8329.2|8326.5|8325.6|510
1650549000000|2022-04-21 13:50:00|8328.7|8327.8|8328.8|8327.9|8331.9|8331|8328.5|8327.6|308
1650549300000|2022-04-21 13:55:00|8328.7|8327.8|8323.8|8322.9|8328.9|8328|8323.3|8322.4|481
1650549600000|2022-04-21 14:00:00|8323.7|8322.8|8321|8320.1|8323.7|8322.8|8320.5|8319.4|540
1650549900000|2022-04-21 14:05:00|8320.9|8320|8323.4|8321.9|8324|8322.5|8320.4|8319.5|368
1650550200000|2022-04-21 14:10:00|8323.2|8322.3|8323.7|8322.8|8324.8|8323.8|8322.9|8321.9|423
1650550500000|2022-04-21 14:15:00|8323.6|8322.7|8327.4|8326.5|8327.4|8326.5|8322.3|8321.4|374
1650550800000|2022-04-21 14:20:00|8327.6|8326.7|8327.8|8326.9|8328.1|8327.2|8325.7|8324.8|305
1650551100000|2022-04-21 14:25:00|8327.9|8327|8328.2|8327.3|8331.3|8330.4|8327.5|8326.4|416
1650551400000|2022-04-21 14:30:00|8328.5|8327|8328|8327.1|8329.5|8328.6|8327.3|8326.4|379
1650551700000|2022-04-21 14:35:00|8328.1|8327.2|8326.8|8325.9|8329|8328.1|8325.6|8324.7|372
1650552000000|2022-04-21 14:40:00|8326.7|8325.8|8324|8323.1|8326.7|8325.8|8323.9|8323|402
1650552300000|2022-04-21 14:45:00|8323.9|8323|8325.7|8324.8|8326.7|8325.6|8321.4|8320.5|467
1650552600000|2022-04-21 14:50:00|8325.8|8324.9|8323.2|8322.3|8326.6|8325.7|8322.2|8321.3|489
1650552900000|2022-04-21 14:55:00|8323.1|8322.2|8321.3|8320.4|8326|8325.1|8320.4|8319.5|631
1650553200000|2022-04-21 15:00:00|8321.2|8320.3|8324.3|8323.4|8324.9|8324|8321.1|8320.2|485
1650553500000|2022-04-21 15:05:00|8324.4|8323.5|8324.1|8323.2|8327|8325.8|8323.7|8322.4|502
1650553800000|2022-04-21 15:10:00|8324|8323.1|8322.2|8321.3|8324.6|8323.6|8322.2|8321.3|362
1650554100000|2022-04-21 15:15:00|8322.4|8321.5|8320.8|8319.9|8323.1|8322.1|8320.7|8319.8|323
1650554400000|2022-04-21 15:20:00|8320.9|8320|8321.5|8320.6|8321.8|8320.9|8319.9|8318.8|390
1650554700000|2022-04-21 15:25:00|8321.4|8320.5|8318.3|8317.4|8322.4|8321.4|8317.7|8316.5|382
1650555000000|2022-04-21 15:30:00|8318.4|8317.5|8316.3|8315.4|8318.7|8317.5|8315.4|8314.5|397
1650555300000|2022-04-21 15:35:00|8316.2|8315.3|8317.7|8316.8|8320.3|8319|8316.2|8315.2|451
1650555600000|2022-04-21 15:40:00|8317.8|8316.9|8315.2|8314.3|8319.5|8318.6|8315.1|8314.1|466
1650555900000|2022-04-21 15:45:00|8315.3|8314.4|8312.9|8312|8316.3|8315.1|8312.9|8311.8|390
1650556200000|2022-04-21 15:50:00|8313|8312.1|8312.2|8311.3|8314.1|8313.2|8310.6|8309.7|425
1650556500000|2022-04-21 15:55:00|8312.4|8311.5|8312.7|8311.8|8313.9|8313|8311.2|8310.2|400
1650556800000|2022-04-21 16:00:00|8312.8|8311.9|8313.9|8313|8314.3|8313.2|8310.4|8309.5|342
1650557100000|2022-04-21 16:05:00|8313.8|8312.9|8313.7|8312.8|8314.2|8313.3|8312.6|8311.7|271
1650557400000|2022-04-21 16:10:00|8313.6|8312.7|8312.4|8311.5|8314.1|8313.2|8311.2|8310|284
1650557700000|2022-04-21 16:15:00|8312.5|8311.6|8313.2|8312.3|8313.3|8312.3|8311.9|8310.8|304
1650558000000|2022-04-21 16:20:00|8313.1|8312.2|8312.4|8311.5|8314.5|8313.6|8312.3|8311.4|340
1650558300000|2022-04-21 16:25:00|8312.5|8311.6|8314.2|8313.3|8314.8|8313.8|8312.5|8311.6|338
1650558600000|2022-04-21 16:30:00|8314.3|8313.4|8313.3|8312.4|8314.7|8313.8|8312.9|8311.9|304
1650558900000|2022-04-21 16:35:00|8313.4|8312.5|8315.3|8314.4|8315.3|8314.4|8313.2|8312.3|260
1650559200000|2022-04-21 16:40:00|8315.2|8314.3|8317.4|8316.5|8317.9|8317|8314.7|8313.8|332
1650559500000|2022-04-21 16:45:00|8317.3|8316.4|8319.2|8318.3|8319.5|8318.6|8317.2|8316.2|336
1650559800000|2022-04-21 16:50:00|8319.1|8318.2|8317.7|8316.8|8319.4|8318.5|8316.5|8315.6|277
1650560100000|2022-04-21 16:55:00|8317.8|8316.9|8319.1|8318.2|8319.1|8318.2|8316.8|8315.9|296
1650560400000|2022-04-21 17:00:00|8319|8318.1|8315.6|8314.7|8319|8318.1|8315.6|8314.6|303
1650560700000|2022-04-21 17:05:00|8315.7|8314.8|8315.5|8314.6|8316.7|8315.6|8314.5|8313.6|237
1650561000000|2022-04-21 17:10:00|8315.4|8314.5|8317.4|8316.5|8317.7|8316.6|8315.1|8314.2|263
1650561300000|2022-04-21 17:15:00|8317.3|8316.4|8318.3|8316.8|8318.8|8317.7|8316.2|8315.3|518
1650561600000|2022-04-21 17:20:00|8318.1|8317.2|8320.4|8318.9|8321.2|8320.2|8317.8|8316.8|496
1650561900000|2022-04-21 17:25:00|8320|8319.1|8321.8|8320.9|8322|8321.1|8319.8|8318.9|339
1650562200000|2022-04-21 17:30:00|8321.9|8321|8323.3|8322.4|8324.3|8323.3|8321.5|8320.5|370
1650562500000|2022-04-21 17:35:00|8323.2|8322.3|8323.3|8322.4|8324.1|8322.9|8321.2|8320.3|414
1650562800000|2022-04-21 17:40:00|8323.2|8322.3|8323.6|8322.7|8325.3|8324.2|8322.6|8321.4|435
1650563100000|2022-04-21 17:45:00|8323.7|8322.8|8322.9|8322|8324.2|8323.1|8320.9|8319.7|376
1650563400000|2022-04-21 17:50:00|8323|8322.1|8321.2|8320.3|8323.1|8322.2|8320.5|8319.6|307
1650563700000|2022-04-21 17:55:00|8321.3|8320.4|8321.3|8320.4|8322.8|8321.8|8321|8319.8|425
1650564000000|2022-04-21 18:00:00|8321.2|8320.3|8322.9|8322|8324.1|8323.1|8320.2|8319.1|419
1650564300000|2022-04-21 18:05:00|8323|8322.1|8324.5|8323.6|8324.8|8323.9|8322.5|8321.3|371
1650564600000|2022-04-21 18:10:00|8324.6|8323.7|8324.7|8323.2|8325.8|8324.6|8324.3|8323.1|335
1650564900000|2022-04-21 18:15:00|8324.6|8323.1|8323.8|8322.9|8326.2|8325|8323.7|8322.6|301
1650565200000|2022-04-21 18:20:00|8323.7|8322.8|8324.2|8323.3|8324.8|8323.8|8323.2|8322.3|235
1650565500000|2022-04-21 18:25:00|8324.3|8323.4|8322|8321.1|8325.3|8324|8322|8321|265
1650565800000|2022-04-21 18:30:00|8322.1|8321.2|8322|8321.1|8322.6|8321.4|8320.8|8319.7|353
1650566100000|2022-04-21 18:35:00|8321.9|8321|8321|8320.1|8323.4|8322.5|8320.7|8319.5|271
1650566400000|2022-04-21 18:40:00|8320.9|8320|8319.8|8318.9|8322.3|8321|8319.3|8318.4|360
1650566700000|2022-04-21 18:45:00|8319.7|8318.8|8320.5|8319|8321.1|8319.9|8319.7|8318.5|304
1650567000000|2022-04-21 18:50:00|8320.2|8319.3|8318.6|8317.7|8321.1|8319.9|8318|8316.8|292
1650567300000|2022-04-21 18:55:00|8318.7|8317.8|8320.1|8319.2|8320.5|8319.6|8318.6|8317.5|306
1650567600000|2022-04-21 19:00:00|8320|8319.1|8322.3|8321.4|8322.4|8321.5|8319.8|8318.8|334
1650567900000|2022-04-21 19:05:00|8322.4|8321.5|8320.5|8319.6|8322.4|8321.5|8320.4|8319.2|246
1650568200000|2022-04-21 19:10:00|8320.6|8319.7|8319.8|8318.3|8320.6|8319.7|8318.1|8317|304
1650568500000|2022-04-21 19:15:00|8319.7|8318.8|8319|8317.5|8320.5|8319.6|8318.2|8317.1|274
1650568800000|2022-04-21 19:20:00|8318.8|8317.9|8317.7|8316.8|8319.4|8318.2|8317.3|8316.3|240
1650569100000|2022-04-21 19:25:00|8317.8|8316.9|8317.8|8316.3|8318|8317.1|8316.7|8315.4|251
1650569400000|2022-04-21 19:30:00|8317.7|8316.2|8316.5|8315.6|8317.7|8316.7|8315.1|8314|270
1650569700000|2022-04-21 19:35:00|8316.4|8315.5|8316.6|8315.1|8317.7|8316.8|8316.1|8315.1|270
1650570000000|2022-04-21 19:40:00|8316.3|8315.4|8317.2|8316.3|8317.5|8316.5|8315.9|8314.7|167
1650570300000|2022-04-21 19:45:00|8317.3|8316.4|8317.1|8316.2|8317.5|8316.5|8316.4|8315.5|174
1650570600000|2022-04-21 19:50:00|8317.4|8315.9|8317|8316.1|8317.4|8316.1|8315.3|8314|260
1650570900000|2022-04-21 19:55:00|8317.1|8316.2|8319.1|8318.2|8320.1|8319.1|8316.8|8315.9|397
1650571200000|2022-04-21 20:00:00|8319.2|8318.3|8320.8|8319.3|8321.8|8320.9|8319.2|8317.8|397
1650571500000|2022-04-21 20:05:00|8320.7|8319.2|8319.9|8318.4|8321.3|8320.3|8319.5|8318.4|187
1650571800000|2022-04-21 20:10:00|8319.8|8318.9|8319.9|8319|8320.3|8319.4|8319.3|8318.4|134
1650572100000|2022-04-21 20:15:00|8320.1|8319.2|8319.9|8319|8321.3|8320.2|8319.2|8318.2|206
1650572400000|2022-04-21 20:20:00|8319.8|8318.9|8318.9|8318|8321.2|8320.1|8318.4|8317.5|216
1650572700000|2022-04-21 20:25:00|8319.3|8318.4|8319.6|8318.7|8320.9|8319.8|8318.7|8317.5|315
1650573000000|2022-04-21 20:30:00|8319.9|8319|8320.2|8318.7|8320.8|8319.6|8319.8|8318.5|130
1650573300000|2022-04-21 20:35:00|8320.3|8318.8|8319.3|8317.8|8320.6|8319.3|8318.4|8316.9|230
1650573600000|2022-04-21 20:40:00|8319.2|8317.7|8318.9|8317.4|8319.4|8318.3|8318.4|8317|171
1650573900000|2022-04-21 20:45:00|8319|8317.5|8320.1|8318.6|8320.2|8319|8318.9|8317.4|152
1650574200000|2022-04-21 20:50:00|8321.2|8317.4|8321.5|8314.7|8324.3|8318.1|8319.6|8313.3|1577
1650574500000|2022-04-21 20:55:00|8321.8|8314.6|8320.2|8311.2|8323.8|8315.9|8316.4|8309.5|1417
1650574800000|2022-04-21 21:00:00|8320.4|8310.9|8325.2|8314.2|8325.9|8314.9|8319.7|8310.3|71
1650575100000|2022-04-21 21:05:00|8326.2|8315.2|8321.4|8310.4|8326.4|8315.4|8320.5|8310.1|174
1650575400000|2022-04-21 21:10:00|8321.3|8310.3|8321.7|8310.7|8323.2|8313.2|8318|8310.1|217
1650575700000|2022-04-21 21:15:00|8321.6|8310.6|8317.8|8313.4|8321.9|8313.7|8317.8|8310|196
1650576000000|2022-04-21 21:20:00|8318.5|8312.2|8319.4|8310.4|8323.3|8313.6|8318.1|8309.5|287
1650576300000|2022-04-21 21:25:00|8319.3|8310.6|8319.8|8309.6|8323|8312|8317.1|8308.8|821
1650576600000|2022-04-21 21:30:00|8319.9|8309.5|8318.8|8309.8|8321.3|8311.6|8316.9|8308.8|953
1650576900000|2022-04-21 21:35:00|8318.9|8309.7|8322.9|8311.9|8323.7|8312.7|8317.4|8309|902
1650577200000|2022-04-21 21:40:00|8322.5|8311.5|8320|8312.9|8324.6|8314.1|8319|8310.7|580
1650577500000|2022-04-21 21:45:00|8319.8|8312.8|8320.7|8311.6|8323.8|8313.9|8319.4|8310.8|804
1650577800000|2022-04-21 21:50:00|8320.9|8311.7|8320|8309.9|8323.2|8312.8|8318.9|8309.3|715
1650578100000|2022-04-21 21:55:00|8319.9|8310.1|8320.5|8309.5|8322.6|8313.1|8317.4|8308.7|516
1650578400000|2022-04-21 22:00:00|8320.6|8309.6|8314.8|8313.3|8321.3|8313.4|8314.3|8307.6|687
1650578700000|2022-04-21 22:05:00|8315.3|8312.9|8316.9|8314.4|8317|8314.9|8314.5|8312.3|279
1650579000000|2022-04-21 22:10:00|8316.7|8314|8315.6|8312.6|8316.7|8314.6|8314.8|8312.6|378
1650579300000|2022-04-21 22:15:00|8314.9|8313.4|8315.8|8314.3|8316.2|8314.3|8314.7|8312.7|286
1650579600000|2022-04-21 22:20:00|8315.9|8314.4|8315.6|8314.1|8316.9|8314.9|8315.4|8313.5|313
1650579900000|2022-04-21 22:25:00|8316|8313.8|8315.7|8314.2|8316.9|8315|8315.5|8313.6|366
1650580200000|2022-04-21 22:30:00|8315.6|8314.1|8315.1|8313.6|8315.9|8314.4|8314.9|8312.9|115
1650580500000|2022-04-21 22:35:00|8315|8313.5|8314.4|8312.9|8315.7|8313.8|8314.4|8312.6|119
1650580800000|2022-04-21 22:40:00|8314.3|8312.8|8316.3|8314.8|8316.5|8315|8314.3|8312.5|101
1650581100000|2022-04-21 22:45:00|8316.4|8314.9|8318|8315.7|8318|8316.1|8316.1|8314.4|182
1650581400000|2022-04-21 22:50:00|8317.6|8316.1|8318|8316.5|8318.5|8316.7|8316.8|8314.8|208
1650581700000|2022-04-21 22:55:00|8318.1|8316.6|8318|8316.5|8318.5|8316.7|8317|8315.3|223
1650582000000|2022-04-21 23:00:00|8317.9|8316.4|8316.1|8314.6|8318.5|8317|8315.7|8314.2|306
1650582300000|2022-04-21 23:05:00|8316.2|8314.7|8315.9|8314.4|8316.9|8315.4|8315.6|8314.1|312
1650582600000|2022-04-21 23:10:00|8315.8|8314.3|8316.7|8315.2|8316.9|8315.4|8315.5|8314|227
1650582900000|2022-04-21 23:15:00|8316.8|8315.3|8316.5|8315|8316.9|8315.4|8316|8314.5|256
1650583200000|2022-04-21 23:20:00|8316.4|8315.5|8316.6|8315.1|8317.1|8315.6|8315.8|8314.3|266
1650583500000|2022-04-21 23:25:00|8316.5|8315|8317|8315.5|8317.6|8316.1|8316.1|8314.6|441
1650583800000|2022-04-21 23:30:00|8316.4|8314.9|8316.3|8314.8|8317|8315.5|8316|8314.6|226
1650584100000|2022-04-21 23:35:00|8316.2|8314.7|8317.3|8315.8|8317.8|8316.3|8316.2|8314.7|320
1650584400000|2022-04-21 23:40:00|8317.2|8315.7|8316.8|8315.3|8317.5|8316|8316.4|8314.9|216
1650584700000|2022-04-21 23:45:00|8316.7|8315.2|8317.4|8315.9|8317.9|8316.4|8316.4|8314.9|237
1650585000000|2022-04-21 23:50:00|8317.3|8315.8|8319.1|8318.2|8319.7|8318.4|8317.2|8315.8|258
1650585300000|2022-04-21 23:55:00|8319|8318.1|8319.8|8318.3|8319.9|8318.6|8318.1|8316.7|241
1650585600000|2022-04-22 00:00:00|8319.5|8318.6|8320|8318.5|8320.9|8319.9|8319|8317.9|391
1650585900000|2022-04-22 00:05:00|8319.9|8318.4|8319|8318.1|8320.4|8319.4|8318.8|8317.6|341
1650586200000|2022-04-22 00:10:00|8318.9|8318|8318.7|8317.8|8320.1|8319.2|8318.4|8317.5|298
1650586500000|2022-04-22 00:15:00|8318.8|8317.9|8320|8318.5|8320.6|8319.1|8318.6|8317.6|257
1650586800000|2022-04-22 00:20:00|8320.1|8318.6|8321.3|8320.4|8321.5|8320.4|8319.5|8318.2|292
1650587100000|2022-04-22 00:25:00|8321.2|8320.3|8322|8321.1|8322|8321.1|8320.5|8319.2|272
1650587400000|2022-04-22 00:30:00|8321.9|8321|8321.8|8320.9|8322.9|8321.9|8321.4|8320.3|333
1650587700000|2022-04-22 00:35:00|8321.9|8321|8323.1|8322.2|8324|8322.8|8321.8|8320.6|211
1650588000000|2022-04-22 00:40:00|8323|8322.1|8321.1|8320.2|8323|8322.1|8320.1|8319.2|424
1650588300000|2022-04-22 00:45:00|8321|8320.1|8321.5|8320.6|8321.8|8320.6|8320.6|8319.5|351
1650588600000|2022-04-22 00:50:00|8321.4|8320.5|8321.8|8320.3|8324.3|8322.8|8320.2|8319.3|514
1650588900000|2022-04-22 00:55:00|8322.9|8321.4|8322.2|8320.7|8323.2|8322|8319.6|8318.5|507
1650589200000|2022-04-22 01:00:00|8322.3|8320.8|8322.5|8321|8322.6|8321.4|8320.8|8319.6|488
1650589500000|2022-04-22 01:05:00|8322.4|8320.9|8322.2|8320.7|8322.6|8321.1|8320.9|8319.7|379
1650589800000|2022-04-22 01:10:00|8322.1|8320.6|8323.8|8322.3|8324.2|8323|8321.8|8320.6|451
1650590100000|2022-04-22 01:15:00|8323.9|8322.4|8323.3|8322.4|8324.4|8323.4|8323.3|8322.2|364
1650590400000|2022-04-22 01:20:00|8323.4|8322.5|8323.9|8323|8324.3|8323.4|8323.3|8322.2|277
1650590700000|2022-04-22 01:25:00|8324|8323.1|8323.9|8323|8324.2|8323.2|8323.1|8322.1|282
1650591000000|2022-04-22 01:30:00|8324|8323.1|8323.9|8323|8324.5|8323.6|8323.4|8322.3|266
1650591300000|2022-04-22 01:35:00|8323.8|8322.9|8323|8322.1|8324.1|8323|8322.9|8322|296
1650591600000|2022-04-22 01:40:00|8322.9|8322|8324.3|8323.4|8324.4|8323.5|8322.8|8321.8|273
1650591900000|2022-04-22 01:45:00|8324.2|8323.3|8323.2|8322.3|8324.4|8323.5|8322.6|8321.4|402
1650592200000|2022-04-22 01:50:00|8323.3|8322.4|8323.3|8322.4|8323.7|8322.8|8323|8321.9|293
1650592500000|2022-04-22 01:55:00|8323.4|8322.5|8323.8|8322.3|8324.1|8323|8322.8|8321.6|317
1650592800000|2022-04-22 02:00:00|8323.7|8322.2|8323.4|8322.5|8324.2|8323.1|8322.7|8321.6|313
1650593100000|2022-04-22 02:05:00|8323.3|8322.4|8323.6|8322.1|8324|8322.8|8322.7|8321.6|263
1650593400000|2022-04-22 02:10:00|8323.5|8322|8323.8|8322.9|8324.4|8323.3|8323|8321.8|312
1650593700000|2022-04-22 02:15:00|8323.7|8322.8|8324|8323.1|8324.6|8323.4|8323.6|8322.4|306
1650594000000|2022-04-22 02:20:00|8323.9|8323|8324.6|8323.7|8324.7|8323.8|8323.5|8322.6|314
1650594300000|2022-04-22 02:25:00|8324.5|8323.6|8324.3|8323.4|8324.9|8323.8|8323.8|8322.9|192
1650594600000|2022-04-22 02:30:00|8324.4|8323.5|8324.4|8323.5|8324.8|8323.6|8324|8322.7|172
1650594900000|2022-04-22 02:35:00|8324.3|8323.4|8323.8|8322.9|8324.4|8323.5|8323.1|8322.2|192
1650595200000|2022-04-22 02:40:00|8323.9|8323|8323.2|8322.3|8324.7|8323.5|8322.9|8321.9|236
1650595500000|2022-04-22 02:45:00|8323.3|8322.4|8323.2|8322.3|8323.5|8322.4|8322.2|8321.2|233
1650595800000|2022-04-22 02:50:00|8323.5|8322|8325.9|8325|8326|8325.1|8323.1|8322|320
1650596100000|2022-04-22 02:55:00|8325.8|8324.9|8325.5|8324.6|8326.6|8325.4|8325.3|8324.2|280
1650596400000|2022-04-22 03:00:00|8325.6|8324.7|8325.5|8324.6|8326.7|8325.7|8323.3|8322.1|503
1650596700000|2022-04-22 03:05:00|8325.9|8324.4|8324.7|8323.8|8326.1|8324.9|8324.3|8323.2|372
1650597000000|2022-04-22 03:10:00|8324.6|8323.7|8325.1|8324.2|8325.3|8324.4|8323.8|8322.9|165
1650597300000|2022-04-22 03:15:00|8325.2|8324.3|8325.7|8324.8|8325.8|8324.9|8323.7|8322.8|238
1650597600000|2022-04-22 03:20:00|8325.6|8324.7|8325.9|8325|8326.1|8325.1|8325.3|8324.4|253
1650597900000|2022-04-22 03:25:00|8326|8325.1|8325.8|8324.9|8326|8325.1|8324.6|8323.7|279
1650598200000|2022-04-22 03:30:00|8325.7|8324.8|8325.6|8324.7|8326.3|8325.1|8325.3|8324.4|189
1650598500000|2022-04-22 03:35:00|8325.7|8324.8|8325.3|8324.4|8326|8325|8325.2|8324.3|173
1650598800000|2022-04-22 03:40:00|8325.2|8324.3|8324.9|8324|8325.6|8324.7|8324.8|8323.6|226
1650599100000|2022-04-22 03:45:00|8324.8|8323.9|8326.2|8325.3|8326.5|8325.3|8324.8|8323.9|231
1650599400000|2022-04-22 03:50:00|8326.3|8325.4|8325.4|8324.5|8327.1|8325.9|8325.3|8324.2|194
1650599700000|2022-04-22 03:55:00|8325.3|8324.4|8327|8326.1|8327.5|8326.6|8325.3|8324.4|208
1650600000000|2022-04-22 04:00:00|8326.9|8326|8327.5|8326|8327.6|8326.4|8326.8|8325.8|139
1650600300000|2022-04-22 04:05:00|8327.6|8326.1|8327.4|8326.5|8328.1|8327.2|8327.1|8325.7|161
1650600600000|2022-04-22 04:10:00|8327.3|8326.4|8327.9|8327|8328.1|8327|8327.3|8326.3|159
1650600900000|2022-04-22 04:15:00|8327.8|8326.9|8327.4|8326.5|8328.3|8327.2|8327.1|8326.2|246
1650601200000|2022-04-22 04:20:00|8327.5|8326.6|8327.6|8326.1|8328.1|8326.7|8326.3|8325.4|477
1650601500000|2022-04-22 04:25:00|8327.7|8326.2|8326|8325.1|8327.8|8326.3|8325.9|8325|304
1650601800000|2022-04-22 04:30:00|8325.9|8325|8326.3|8325.4|8326.6|8325.6|8325.8|8324.6|271
1650602100000|2022-04-22 04:35:00|8326.2|8325.3|8327.5|8326.6|8327.9|8326.9|8326|8324.9|280
1650602400000|2022-04-22 04:40:00|8327.4|8326.5|8327.5|8326.6|8329|8327.8|8327.4|8326.5|187
1650602700000|2022-04-22 04:45:00|8327.6|8326.7|8325|8324.1|8328|8326.8|8325|8324.1|214
1650603000000|2022-04-22 04:50:00|8325.1|8324.2|8325.9|8324.4|8326|8324.9|8324.6|8323.7|197
1650603300000|2022-04-22 04:55:00|8325.8|8324.3|8326.3|8325.4|8326.4|8325.5|8325.3|8324.1|234
1650603600000|2022-04-22 05:00:00|8326.2|8325.3|8326.3|8325.4|8326.8|8325.6|8324.9|8324|307
1650603900000|2022-04-22 05:05:00|8326.2|8325.3|8325.7|8324.8|8326.8|8325.9|8325.5|8324.3|285
1650604200000|2022-04-22 05:10:00|8325.8|8324.9|8326.5|8325.6|8327.3|8326.4|8325.8|8324.9|272
1650604500000|2022-04-22 05:15:00|8326.6|8325.7|8327.2|8326.3|8327.6|8326.5|8326.3|8325.2|245
1650604800000|2022-04-22 05:20:00|8327.1|8326.2|8327.1|8326.2|8327.7|8326.8|8326.4|8325.5|235
1650605100000|2022-04-22 05:25:00|8327|8326.1|8327.5|8326.6|8327.9|8327|8326.3|8325.1|285
1650605400000|2022-04-22 05:30:00|8327.4|8326.5|8325.1|8324.2|8327.8|8326.8|8325|8323.7|352
1650605700000|2022-04-22 05:35:00|8325|8324.1|8325.3|8323.8|8325.9|8324.9|8324.3|8323.2|326
1650606000000|2022-04-22 05:40:00|8325.4|8323.9|8324.7|8323.8|8325.7|8324.8|8324.7|8323.7|241
1650606300000|2022-04-22 05:45:00|8324.6|8323.7|8324.1|8323.2|8324.8|8323.9|8323.1|8322.2|235
1650606600000|2022-04-22 05:50:00|8324.2|8323.3|8325.6|8324.1|8325.8|8324.5|8323.8|8322.9|256
1650606900000|2022-04-22 05:55:00|8325.7|8324.2|8327.9|8326.4|8332.7|8327.1|8325|8321.4|532
1650607200000|2022-04-22 06:00:00|8331.3|8323.9|8327.9|8327|8334.8|8333.3|8327.6|8323.9|888
1650607500000|2022-04-22 06:05:00|8328|8327.1|8331.8|8330.9|8333.1|8332.1|8327.1|8326.2|538
1650607800000|2022-04-22 06:10:00|8331.7|8330.8|8333.1|8332.2|8333.3|8332.4|8329.3|8328.4|500
1650608100000|2022-04-22 06:15:00|8333|8332.1|8334.9|8334|8335.7|8334.6|8331.9|8331|454
1650608400000|2022-04-22 06:20:00|8334.8|8333.9|8335.3|8334.4|8335.8|8334.8|8333.2|8332.1|465
1650608700000|2022-04-22 06:25:00|8335.2|8334.3|8336.5|8335.6|8339.3|8338.1|8334.9|8334|516
1650609000000|2022-04-22 06:30:00|8336.4|8335.5|8338.3|8337.4|8338.5|8337.6|8335.7|8334.8|375
1650609300000|2022-04-22 06:35:00|8338.4|8337.5|8347.5|8346.6|8347.8|8346.7|8337.9|8336.9|557
1650609600000|2022-04-22 06:40:00|8347.6|8346.7|8353.5|8352.6|8357.9|8356.7|8347|8345.9|647
1650609900000|2022-04-22 06:45:00|8353.6|8352.7|8353.2|8352.3|8353.6|8352.7|8348.7|8347.4|695
1650610200000|2022-04-22 06:50:00|8353.3|8352.4|8348.8|8347.9|8358.6|8357.2|8348.5|8347.2|784
1650610500000|2022-04-22 06:55:00|8348.7|8347.8|8350.7|8349.8|8352.5|8351.5|8347.5|8346.6|792
1650610800000|2022-04-22 07:00:00|8350.6|8349.7|8351.7|8350.8|8356.1|8355.1|8350|8349.1|1005
1650611100000|2022-04-22 07:05:00|8351.6|8350.7|8350.8|8349.9|8352.8|8351.9|8349|8347.9|803
1650611400000|2022-04-22 07:10:00|8350.9|8350|8354.1|8348.7|8354.6|8351.6|8347|8345.8|780
1650611700000|2022-04-22 07:15:00|8354.3|8348.2|8360.6|8359.7|8361.3|8360.4|8353.6|8348.2|873
1650612000000|2022-04-22 07:20:00|8360.5|8359.6|8366|8365.1|8368.1|8367.1|8360.1|8359.2|791
1650612300000|2022-04-22 07:25:00|8365.9|8365|8378.6|8372.4|8378.6|8374.9|8365.3|8364.4|690
1650612600000|2022-04-22 07:30:00|8377.4|8373.4|8374.2|8373.3|8379.3|8377|8370.7|8369.7|891
1650612900000|2022-04-22 07:35:00|8374|8373.1|8368.6|8367.7|8377.5|8376.3|8367.5|8366.5|696
1650613200000|2022-04-22 07:40:00|8368.5|8367.6|8368.8|8367.9|8372.4|8371.4|8366.3|8365.2|646
1650613500000|2022-04-22 07:45:00|8368.9|8368|8367.4|8366.5|8370.7|8369.8|8367.1|8366.2|585
1650613800000|2022-04-22 07:50:00|8367.5|8366.6|8372.9|8372|8375.5|8374.4|8366.6|8365.7|719
1650614100000|2022-04-22 07:55:00|8373.1|8371.6|8373.4|8371.9|8375.9|8374.8|8370.3|8369.1|760
1650614400000|2022-04-22 08:00:00|8373.8|8371.5|8367.7|8366.8|8374.5|8373.1|8367.5|8366.3|826
1650614700000|2022-04-22 08:05:00|8367.8|8366.9|8365.1|8364.2|8371.7|8370.5|8364.8|8363.6|896
1650615000000|2022-04-22 08:10:00|8365.2|8364.3|8369|8368.1|8370.4|8369.3|8365|8363.8|538
1650615300000|2022-04-22 08:15:00|8369.1|8368.2|8369.8|8368.3|8370.5|8369.4|8367.3|8366.3|535
1650615600000|2022-04-22 08:20:00|8369.5|8368.6|8370.2|8369.3|8371.5|8370.4|8368|8367.1|660
1650615900000|2022-04-22 08:25:00|8370.1|8369.2|8368|8358.6|8370.3|8369.4|8364.4|8358.1|876
1650616200000|2022-04-22 08:30:00|8367.3|8360|8366.8|8365.9|8368.6|8367.5|8363.5|8360|959
1650616500000|2022-04-22 08:35:00|8366.9|8366|8367.4|8365.9|8368.1|8366.8|8363|8362.1|842
1650616800000|2022-04-22 08:40:00|8367.5|8366|8377.8|8376.9|8378.1|8377.2|8366.5|8365.6|898
1650617100000|2022-04-22 08:45:00|8377.7|8376.8|8379.1|8378.2|8380.3|8379.1|8376.4|8375.5|558
1650617400000|2022-04-22 08:50:00|8379.2|8378.3|8382.3|8381.4|8382.6|8381.7|8377.9|8376.9|515
1650617700000|2022-04-22 08:55:00|8382.2|8381.3|8379.4|8378.5|8382.5|8381.5|8377.5|8376.3|502
1650618000000|2022-04-22 09:00:00|8379.6|8378.7|8380.6|8379.1|8380.8|8379.6|8375.8|8374.7|715
1650618300000|2022-04-22 09:05:00|8380.5|8379|8380.7|8379.8|8383.4|8382.3|8379.8|8378.7|529
1650618600000|2022-04-22 09:10:00|8380.4|8379.5|8380.6|8379.7|8383.3|8382.2|8378.3|8377.4|580
1650618900000|2022-04-22 09:15:00|8380.5|8379.6|8381.2|8379.7|8382.2|8381.1|8377.9|8377|672
1650619200000|2022-04-22 09:20:00|8380.9|8380|8381.9|8381|8382.7|8381.8|8378.9|8377.8|579
1650619500000|2022-04-22 09:25:00|8382.3|8380.8|8394.3|8393.4|8395.9|8394.4|8381.1|8379.9|751
1650619800000|2022-04-22 09:30:00|8394.2|8393.3|8394.1|8393.2|8395.9|8394.8|8391.8|8390.9|663
1650620100000|2022-04-22 09:35:00|8394|8393.1|8393.8|8392.9|8395.6|8394.7|8392.4|8391.5|532
1650620400000|2022-04-22 09:40:00|8393.7|8392.8|8392.2|8391.3|8396.1|8395.1|8391.2|8390.3|504
1650620700000|2022-04-22 09:45:00|8392.5|8391|8395.8|8394.9|8396|8395.1|8390.6|8389.7|503
1650621000000|2022-04-22 09:50:00|8396|8395.1|8396|8395.1|8396.4|8395.3|8393.6|8392.5|502
1650621300000|2022-04-22 09:55:00|8396.1|8395.2|8398.2|8396.7|8398.4|8397.4|8394.7|8393.6|516
1650621600000|2022-04-22 10:00:00|8398.1|8396.6|8396.7|8395.8|8398.3|8397.1|8394.8|8393.4|524
1650621900000|2022-04-22 10:05:00|8396.5|8395.6|8394|8392.5|8396.5|8395.6|8391.3|8390.4|521
1650622200000|2022-04-22 10:10:00|8394.1|8392.6|8395.7|8394.8|8395.8|8394.9|8393.2|8392|479
1650622500000|2022-04-22 10:15:00|8395.8|8394.9|8391.1|8390.2|8396|8394.9|8390.5|8389.6|467
1650622800000|2022-04-22 10:20:00|8391|8390.1|8389.1|8388.2|8391.3|8390.4|8388.4|8387.5|426
1650623100000|2022-04-22 10:25:00|8389|8388.1|8386|8385.1|8389.3|8388.3|8384.5|8383.6|471
1650623400000|2022-04-22 10:30:00|8386.1|8385.2|8382.6|8381.7|8386.3|8385.2|8381.6|8380.2|430
1650623700000|2022-04-22 10:35:00|8382.5|8381.6|8383.6|8382.7|8385.1|8384.1|8382.4|8381.3|414
1650624000000|2022-04-22 10:40:00|8383.5|8382.6|8380.1|8378.6|8383.8|8382.9|8379.4|8378.3|468
1650624300000|2022-04-22 10:45:00|8380|8378.5|8381.8|8380.9|8383.3|8382.1|8378.8|8377.9|403
1650624600000|2022-04-22 10:50:00|8381.7|8380.8|8379.6|8378.7|8382.8|8381.7|8378.4|8377.4|501
1650624900000|2022-04-22 10:55:00|8379.8|8378.9|8379.1|8378.2|8380.6|8379.6|8377.8|8376.6|666
1650625200000|2022-04-22 11:00:00|8379|8378.1|8383|8382.1|8383.4|8382.3|8378.3|8377.4|503
1650625500000|2022-04-22 11:05:00|8382.9|8382|8384.3|8383.4|8385.1|8384.2|8381.9|8380.8|468
1650625800000|2022-04-22 11:10:00|8384.4|8383.5|8381.9|8381|8384.4|8383.5|8379.4|8378.2|518
1650626100000|2022-04-22 11:15:00|8381.8|8380.9|8385.4|8384.5|8385.9|8385|8380.1|8379.2|506
1650626400000|2022-04-22 11:20:00|8385.3|8384.4|8382.4|8381.5|8386.8|8385.9|8382.3|8381.2|382
1650626700000|2022-04-22 11:25:00|8382.3|8381.4|8379.5|8378.6|8382.6|8381.7|8378.5|8377.6|422
1650627000000|2022-04-22 11:30:00|8379.7|8378.8|8379.4|8378.5|8380.2|8379.2|8378.8|8377.6|372
1650627300000|2022-04-22 11:35:00|8379.5|8378.6|8382.9|8382|8383.5|8382.5|8378.7|8377.7|367
1650627600000|2022-04-22 11:40:00|8383|8382.1|8383.8|8382.9|8385|8383.8|8383|8382.1|280
1650627900000|2022-04-22 11:45:00|8383.9|8383|8385.5|8384.6|8387.3|8386.1|8383.5|8382.6|485
1650628200000|2022-04-22 11:50:00|8385.9|8384.4|8387.8|8386.9|8387.9|8387|8384.6|8383.7|505
1650628500000|2022-04-22 11:55:00|8387.7|8386.8|8387.1|8386.2|8390.3|8389.4|8386.7|8385.5|457
1650628800000|2022-04-22 12:00:00|8387.2|8386.3|8387.7|8386.8|8389.9|8389|8386.6|8385.4|533
1650629100000|2022-04-22 12:05:00|8387.6|8386.7|8392.7|8391.8|8393.1|8392.1|8387.6|8386.7|418
1650629400000|2022-04-22 12:10:00|8392.4|8391.5|8393.5|8392.6|8394.9|8393.7|8391.4|8390.5|495
1650629700000|2022-04-22 12:15:00|8393.6|8392.7|8396.7|8395.8|8397.7|8396.8|8392.4|8391.3|525
1650630000000|2022-04-22 12:20:00|8396.6|8395.7|8394.4|8393.5|8396.7|8395.8|8393.7|8392.7|553
1650630300000|2022-04-22 12:25:00|8394.3|8393.4|8394.2|8393.3|8395.5|8394.4|8393.3|8392.1|406
1650630600000|2022-04-22 12:30:00|8394.3|8393.4|8399.2|8398.3|8400.6|8399.7|8393.5|8392.6|452
1650630900000|2022-04-22 12:35:00|8399.1|8398.2|8396.3|8395.4|8399.6|8398.5|8395.6|8394.7|529
1650631200000|2022-04-22 12:40:00|8396.2|8395.3|8397.1|8396.2|8397.3|8396.4|8395.4|8394.5|388
1650631500000|2022-04-22 12:45:00|8397.2|8396.3|8401.2|8399.7|8401.9|8400.7|8397.1|8396.2|419
1650631800000|2022-04-22 12:50:00|8400.8|8399.9|8399.3|8398.4|8402.3|8401.4|8398.9|8397.9|446
1650632100000|2022-04-22 12:55:00|8399.2|8398.3|8400.2|8399.3|8401.1|8400.2|8397|8396.1|564
1650632400000|2022-04-22 13:00:00|8400.1|8399.2|8402.5|8401|8402.8|8401.6|8399.1|8398.2|625
1650632700000|2022-04-22 13:05:00|8402.6|8401.1|8409.3|8408.4|8411|8409.9|8402.3|8401.1|949
1650633000000|2022-04-22 13:10:00|8409.1|8408.2|8408.5|8407.6|8409.3|8408.4|8406|8405|675
1650633300000|2022-04-22 13:15:00|8408.4|8407.5|8409.1|8408.2|8409.4|8408.4|8406.4|8405.5|590
1650633600000|2022-04-22 13:20:00|8409|8408.1|8410.3|8409.4|8410.5|8409.5|8406.4|8405.5|537
1650633900000|2022-04-22 13:25:00|8410|8409.1|8408|8407.1|8410.5|8409.5|8407.3|8406.4|542
1650634200000|2022-04-22 13:30:00|8408.1|8407.2|8410.1|8409.2|8410.3|8409.4|8407.8|8406.9|507
1650634500000|2022-04-22 13:35:00|8409.9|8409|8409.6|8408.7|8410.3|8409.4|8406.7|8405.8|421
1650634800000|2022-04-22 13:40:00|8409.7|8408.8|8404.9|8397.4|8409.7|8408.8|8401.2|8397.4|527
1650635100000|2022-04-22 13:45:00|8405.4|8400.6|8401.6|8400.7|8407.3|8406.2|8401.6|8400.3|522
1650635400000|2022-04-22 13:50:00|8401|8400.1|8400|8398.5|8401.3|8400.4|8398.5|8397.3|296
1650635700000|2022-04-22 13:55:00|8399.5|8398.6|8395.6|8394.7|8401|8400.1|8394.9|8394|494
1650636000000|2022-04-22 14:00:00|8395.5|8394.6|8399.1|8398.2|8399.8|8398.6|8394.4|8393.5|526
1650636300000|2022-04-22 14:05:00|8399.2|8398.3|8397.2|8396.3|8400.1|8399.1|8396.9|8395.8|417
1650636600000|2022-04-22 14:10:00|8397.4|8396.5|8401.8|8400.9|8403|8402|8396.1|8395.2|391
1650636900000|2022-04-22 14:15:00|8402|8401.1|8395|8394.1|8402|8401.1|8394.1|8393.2|457
1650637200000|2022-04-22 14:20:00|8395.1|8394.2|8389.6|8388.7|8395.1|8394.2|8388.7|8387.6|467
1650637500000|2022-04-22 14:25:00|8389.8|8388.9|8389.6|8388.7|8390.9|8390|8388.6|8387.7|372
1650637800000|2022-04-22 14:30:00|8389.8|8388.9|8388.9|8388|8389.9|8389|8385.1|8383.9|597
1650638100000|2022-04-22 14:35:00|8389|8388.1|8389.3|8388.4|8390.6|8389.5|8388.2|8387|392
1650638400000|2022-04-22 14:40:00|8389.4|8388.5|8390.3|8389.4|8392.1|8391.2|8388.9|8388|475
1650638700000|2022-04-22 14:45:00|8390.2|8389.3|8393.3|8392.4|8394.5|8393.3|8389.2|8388.3|347
1650639000000|2022-04-22 14:50:00|8393.4|8392.5|8395|8393.5|8396.3|8395.4|8391.6|8390.7|525
1650639300000|2022-04-22 14:55:00|8394.8|8393.9|8391.5|8390.6|8396.4|8395.1|8391|8390.1|512
1650639600000|2022-04-22 15:00:00|8391.3|8390.4|8390.8|8389.9|8393.8|8392.9|8389.8|8388.9|482
1650639900000|2022-04-22 15:05:00|8390.7|8389.8|8385.3|8384.4|8392.3|8391.2|8384.9|8384|366
1650640200000|2022-04-22 15:10:00|8385.4|8384.5|8389|8388.1|8389.3|8388.2|8385.2|8384.3|330
1650640500000|2022-04-22 15:15:00|8388.4|8387.5|8388.5|8387.6|8390.5|8389.3|8388|8387|500
1650640800000|2022-04-22 15:20:00|8388.4|8387.5|8390.4|8389.5|8391.7|8390.5|8388|8387.1|493
1650641100000|2022-04-22 15:25:00|8390.3|8389.4|8394|8393.1|8394.6|8393.7|8388.5|8387.6|407
1650641400000|2022-04-22 15:30:00|8393.9|8393|8395.2|8394.3|8395.8|8394.8|8392.6|8391.7|452
1650641700000|2022-04-22 15:35:00|8395.1|8394.2|8392.4|8391.5|8395.7|8394.8|8391.7|8390.7|435
1650642000000|2022-04-22 15:40:00|8392.3|8391.4|8394.7|8393.8|8394.7|8393.8|8392.1|8391.2|381
1650642300000|2022-04-22 15:45:00|8394.8|8393.9|8396.1|8394.6|8396.7|8395.8|8393.5|8392.6|360
1650642600000|2022-04-22 15:50:00|8395.8|8394.9|8397.9|8397|8398.4|8397.4|8395.5|8394.6|391
1650642900000|2022-04-22 15:55:00|8398.1|8396.6|8398.6|8397.1|8398.7|8397.5|8396.4|8395.3|394
1650643200000|2022-04-22 16:00:00|8398.7|8397.2|8400.2|8399.3|8400.5|8399.6|8398.2|8397.1|355
1650643500000|2022-04-22 16:05:00|8400.1|8399.2|8398.5|8397.6|8400.5|8399.6|8398.2|8397.3|287
1650643800000|2022-04-22 16:10:00|8398.4|8397.5|8399.8|8398.9|8400.2|8399.3|8397.6|8396.7|280
1650644100000|2022-04-22 16:15:00|8399.7|8398.8|8399.4|8398.5|8400.9|8400|8398.7|8397.8|294
1650644400000|2022-04-22 16:20:00|8399.5|8398.6|8400|8399.1|8401|8400.1|8398.8|8397.9|259
1650644700000|2022-04-22 16:25:00|8400.1|8399.2|8399.2|8398.3|8400.5|8399.6|8399.1|8398.2|172
1650645000000|2022-04-22 16:30:00|8399.3|8398.4|8399.3|8398.4|8399.8|8398.7|8397.8|8396.9|332
1650645300000|2022-04-22 16:35:00|8399.2|8398.3|8397.5|8396.6|8399.6|8398.4|8396.2|8395.3|346
1650645600000|2022-04-22 16:40:00|8397.4|8396.5|8397.8|8396.9|8398.2|8397.3|8397|8396.1|233
1650645900000|2022-04-22 16:45:00|8397.7|8396.8|8400.6|8399.7|8400.8|8399.9|8397.1|8396.2|214
1650646200000|2022-04-22 16:50:00|8400.5|8399.6|8400.8|8399.9|8401|8400.1|8399.7|8398.8|274
1650646500000|2022-04-22 16:55:00|8400.7|8399.8|8397.9|8397|8400.8|8399.9|8397.6|8396.7|312
1650646800000|2022-04-22 17:00:00|8398|8397.1|8399.6|8398.7|8401.4|8400.5|8397.9|8396.9|308
1650647100000|2022-04-22 17:05:00|8399.7|8398.8|8400|8399.1|8400.5|8399.4|8398.8|8397.9|253
1650647400000|2022-04-22 17:10:00|8400.1|8399.2|8402.1|8400.6|8402.1|8400.9|8399.9|8398.8|220
1650647700000|2022-04-22 17:15:00|8401.8|8400.9|8403.5|8402.6|8404.6|8403.5|8401.8|8400.9|227
1650648000000|2022-04-22 17:20:00|8403.6|8402.7|8402.2|8400.7|8403.6|8402.7|8401.2|8400.1|216
1650648300000|2022-04-22 17:25:00|8401.8|8400.9|8402.3|8401.4|8403.3|8402.1|8401.4|8400.3|213
1650648600000|2022-04-22 17:30:00|8402.6|8401.1|8404.1|8403.2|8404.3|8403.4|8402.4|8401.1|249
1650648900000|2022-04-22 17:35:00|8404|8403.1|8403.5|8402.6|8405|8403.8|8403.3|8402.2|328
1650649200000|2022-04-22 17:40:00|8403.6|8402.7|8404.1|8403.2|8404.4|8403.5|8403.2|8402.3|233
1650649500000|2022-04-22 17:45:00|8404|8403.1|8404.5|8403.6|8404.7|8403.7|8402.7|8401.8|228
1650649800000|2022-04-22 17:50:00|8404.6|8403.7|8405.5|8404|8405.7|8404.7|8404.5|8403.6|243
1650650100000|2022-04-22 17:55:00|8405.1|8404.2|8405.7|8404.8|8405.8|8404.9|8404.1|8403.2|221
1650650400000|2022-04-22 18:00:00|8405.6|8404.7|8406.8|8405.9|8407.1|8406.2|8405.2|8404.1|274
1650650700000|2022-04-22 18:05:00|8406.9|8406|8406.3|8405.4|8407.5|8406.6|8405.4|8404.3|328
1650651000000|2022-04-22 18:10:00|8406.1|8405.2|8406.6|8405.7|8406.9|8406|8405.4|8404.4|284
1650651300000|2022-04-22 18:15:00|8406.5|8405.6|8406.1|8405.2|8406.9|8405.8|8405.7|8404.6|277
1650651600000|2022-04-22 18:20:00|8406|8405.1|8406.1|8405.2|8406.9|8405.7|8405.7|8404.4|311
1650651900000|2022-04-22 18:25:00|8406|8405.1|8409.4|8408.5|8409.5|8408.6|8405.8|8404.9|240
1650652200000|2022-04-22 18:30:00|8409.5|8408.6|8408.2|8406.7|8409.5|8408.6|8407.7|8406.5|264
1650652500000|2022-04-22 18:35:00|8407.9|8407|8409.8|8408.3|8410.2|8409|8407.8|8406.9|281
1650652800000|2022-04-22 18:40:00|8409.9|8408.4|8410.8|8409.9|8411.1|8410|8409.2|8408.1|291
1650653100000|2022-04-22 18:45:00|8410.7|8409.8|8411.9|8411|8412.3|8411.4|8410.4|8409.3|273
1650653400000|2022-04-22 18:50:00|8411.8|8410.9|8411.1|8410.2|8412.6|8411.3|8410.3|8409.4|381
1650653700000|2022-04-22 18:55:00|8411.2|8410.3|8411.1|8410.2|8412.5|8411.3|8410.6|8409.5|444
1650654000000|2022-04-22 19:00:00|8411.3|8410.4|8412.1|8411.2|8412.5|8411.4|8409.8|8408.7|435
1650654300000|2022-04-22 19:05:00|8412.2|8411.3|8412.1|8411.2|8412.7|8411.8|8411.6|8410.5|436
1650654600000|2022-04-22 19:10:00|8412|8411.1|8412.1|8410.6|8413.1|8411.9|8411.2|8410.2|410
1650654900000|2022-04-22 19:15:00|8411.8|8410.9|8411.3|8409.8|8413.1|8412|8411|8409.7|421
1650655200000|2022-04-22 19:20:00|8411.4|8409.9|8412.2|8411.3|8412.7|8411.5|8410.9|8409.6|345
1650655500000|2022-04-22 19:25:00|8412.1|8411.2|8411.5|8410.6|8412.9|8411.6|8410.8|8409.4|301
1650655800000|2022-04-22 19:30:00|8411.8|8410.3|8410.4|8408.9|8411.8|8410.5|8409.9|8408.6|306
1650656100000|2022-04-22 19:35:00|8410.3|8408.8|8411.1|8409.6|8411.1|8409.9|8408.7|8407.6|293
1650656400000|2022-04-22 19:40:00|8410.9|8410|8411.5|8410|8411.7|8410.6|8410.8|8409.7|269
1650656700000|2022-04-22 19:45:00|8411.3|8410.4|8411.7|8410.8|8412.3|8411.3|8410.5|8409.4|275
1650657000000|2022-04-22 19:50:00|8411.8|8410.9|8412.8|8411.9|8413.3|8412.1|8411.4|8410.5|345
1650657300000|2022-04-22 19:55:00|8412.9|8412|8414.3|8413.4|8414.9|8413.7|8412.8|8411.9|420
1650657600000|2022-04-22 20:00:00|8414.6|8413.1|8414.1|8412.6|8414.6|8413.1|8412.6|8411.4|447
1650657900000|2022-04-22 20:05:00|8414|8412.5|8413.8|8412.3|8415.1|8413.6|8413|8411.5|361
1650658200000|2022-04-22 20:10:00|8413.9|8412.4|8412.6|8411.1|8414.5|8413|8412.2|8410.7|296
1650658500000|2022-04-22 20:15:00|8412.5|8411|8412.7|8411.2|8413.3|8411.8|8411.8|8410.3|234
1650658800000|2022-04-22 20:20:00|8412.9|8411.4|8414.8|8413.3|8415.1|8413.6|8412.9|8411.4|172
1650659100000|2022-04-22 20:25:00|8414.7|8413.2|8415.3|8413.8|8415.6|8414.1|8414.3|8412.8|179
1650659400000|2022-04-22 20:30:00|8415.2|8413.7|8415.4|8413.9|8415.7|8414.2|8414.3|8412.8|145
1650659700000|2022-04-22 20:35:00|8415.5|8414|8415.5|8414|8415.8|8414.1|8414.8|8413.3|147
1650660000000|2022-04-22 20:40:00|8415.4|8413.9|8415.6|8414.1|8416.4|8414.4|8414.8|8413.1|163
1650660300000|2022-04-22 20:45:00|8415.8|8414.3|8415.5|8414|8416.5|8415|8413.7|8412.2|280
1650660600000|2022-04-22 20:50:00|8415.6|8414.1|8413.3|8411.8|8419.7|8415.1|8411.7|8407.2|433
1650660900000|2022-04-22 20:55:00|8413.8|8412.3|8414.5|8406.1|8418.8|8413.1|8411.6|8403.6|723
1650830400000|2022-04-24 20:00:00|8438.4|8417.7|8433.7|8413.5|8438.4|8417.7|8428.2|8407.7|51
1650830700000|2022-04-24 20:05:00|8433.8|8409.8|8429.8|8409.5|8436.2|8415.4|8424.9|8404.7|72
1650831000000|2022-04-24 20:10:00|8429.5|8409.3|8433.4|8412.4|8435.7|8416.1|8420.3|8399.3|44
1650831300000|2022-04-24 20:15:00|8432.8|8413|8431.5|8410.9|8433.9|8413.4|8425.7|8407|33
1650831600000|2022-04-24 20:20:00|8431.8|8411.4|8425.8|8404.8|8434.7|8414.6|8420.2|8399.2|40
1650831900000|2022-04-24 20:25:00|8431.6|8410.8|8431.6|8410.8|8432.5|8412.2|8431.6|8410.8|9
1650832200000|2022-04-24 20:30:00|8419.3|8398.3|8425.2|8408.2|8432.5|8412.2|8419.3|8398.3|21
1650832500000|2022-04-24 20:35:00|8425.3|8407.6|8428.2|8408.7|8428.2|8408.7|8415.9|8398.4|133
1650832800000|2022-04-24 20:40:00|8429.8|8409.6|8437.1|8416.1|8437.2|8416.2|8422.2|8404.5|30
1650833100000|2022-04-24 20:45:00|8434.5|8413.5|8435.7|8414.7|8439.8|8418.8|8431.3|8410.9|20
1650833400000|2022-04-24 20:50:00|8431.3|8410.9|8432.6|8412.3|8437.8|8416.8|8426.9|8405.9|17
1650833700000|2022-04-24 20:55:00|8432.8|8412.4|8435.3|8414.3|8435.3|8414.3|8426.5|8405.5|10
1650834000000|2022-04-24 21:00:00|8440.5|8419.5|8430.9|8419.9|8441.2|8420.2|8424|8408.9|42
1650834300000|2022-04-24 21:05:00|8425.9|8414.9|8427.8|8416.8|8429.8|8419.2|8421.1|8410.1|194
1650834600000|2022-04-24 21:10:00|8427.6|8416.6|8422.6|8417.6|8428.5|8418.3|8421.1|8410.8|414
1650834900000|2022-04-24 21:15:00|8423.9|8417.5|8421.8|8415.1|8430.3|8419.3|8419.9|8410.9|331
1650835200000|2022-04-24 21:20:00|8422.1|8414.5|8426.7|8415.7|8430|8419|8420.2|8412.1|307
1650835500000|2022-04-24 21:25:00|8426.6|8415.6|8425.1|8416.6|8428.6|8417.8|8422.2|8411.7|472
1650835800000|2022-04-24 21:30:00|8426|8416.3|8418.6|8412.6|8426.6|8418.1|8418.3|8410.5|343
1650836100000|2022-04-24 21:35:00|8418.1|8413.6|8421.8|8413.8|8424.4|8415.8|8416.7|8411.7|166
1650836400000|2022-04-24 21:40:00|8422.2|8413.4|8420.4|8413.8|8423.1|8415.8|8419|8412.7|135
1650836700000|2022-04-24 21:45:00|8419.8|8414|8420.3|8415.3|8421.7|8416|8418.8|8411|209
1650837000000|2022-04-24 21:50:00|8420.2|8415.2|8420.7|8414.9|8423.1|8417.8|8419.9|8413|268
1650837300000|2022-04-24 21:55:00|8420.6|8415.1|8421.1|8415.5|8422.3|8416.4|8419.8|8412.9|388
1650837600000|2022-04-24 22:00:00|8421.5|8415.6|8425|8420.2|8427|8420.9|8420|8411.9|1352
1650837900000|2022-04-24 22:05:00|8425.2|8420.1|8421.4|8416.2|8425.7|8420.9|8419.6|8415.7|828
1650838200000|2022-04-24 22:10:00|8421.3|8416.3|8419.5|8416.2|8422.4|8418.3|8419.1|8415.7|932
1650838500000|2022-04-24 22:15:00|8419.8|8416|8420.9|8417.3|8421.6|8418.2|8418.5|8415.7|703
1650838800000|2022-04-24 22:20:00|8420.5|8417.7|8421.3|8418|8421.3|8418.7|8419.5|8416.8|583
1650839100000|2022-04-24 22:25:00|8421.1|8418.3|8421.3|8418.2|8422.4|8419.3|8420.3|8417.5|691
1650839400000|2022-04-24 22:30:00|8421.5|8418.3|8417.6|8415|8422.2|8419.2|8416.4|8414.4|902
1650839700000|2022-04-24 22:35:00|8417.7|8414.9|8418.4|8416.1|8419.2|8416.7|8416.7|8414.4|704
1650840000000|2022-04-24 22:40:00|8418|8416.5|8419.5|8417|8419.9|8417.3|8417.4|8414.6|569
1650840300000|2022-04-24 22:45:00|8419.6|8416.9|8419.6|8417|8420.7|8418.2|8419|8416.5|574
1650840600000|2022-04-24 22:50:00|8419.8|8416.9|8424|8421.7|8425.5|8423|8419.8|8416.9|656
1650840900000|2022-04-24 22:55:00|8423.8|8422.3|8424|8422.5|8425|8422.8|8423.3|8421.1|510
1650841200000|2022-04-24 23:00:00|8424.1|8422.6|8423.4|8421.9|8424.1|8422.6|8422.4|8420.7|233
1650841500000|2022-04-24 23:05:00|8423.3|8421.8|8424.9|8423.4|8424.9|8423.4|8423.3|8421.8|295
1650841800000|2022-04-24 23:10:00|8424.8|8423.3|8425.5|8424|8425.8|8424.3|8424.7|8423.2|206
1650842100000|2022-04-24 23:15:00|8425.4|8423.9|8425.1|8423.6|8426|8424.5|8424.5|8423.3|240
1650842400000|2022-04-24 23:20:00|8425.2|8423.7|8424.8|8423.3|8425.2|8423.7|8423.7|8422.2|329
1650842700000|2022-04-24 23:25:00|8424.9|8423.4|8425.4|8423.9|8425.6|8424.2|8424.7|8423.2|216
1650843000000|2022-04-24 23:30:00|8425.5|8424|8425.3|8423.8|8425.7|8424.5|8424.9|8423.4|193
1650843300000|2022-04-24 23:35:00|8425.4|8423.9|8425.9|8424.4|8426.6|8425.1|8425.4|8423.9|215
1650843600000|2022-04-24 23:40:00|8425.8|8424.3|8425.4|8423.9|8426.1|8424.7|8425.2|8423.7|187
1650843900000|2022-04-24 23:45:00|8425.3|8423.8|8425.2|8423.7|8425.8|8424.3|8425|8423.5|228
1650844200000|2022-04-24 23:50:00|8425.1|8423.6|8426.2|8424.7|8426.6|8425.1|8425.1|8423.6|202
1650844500000|2022-04-24 23:55:00|8426.3|8424.8|8427|8425.5|8427.7|8426.4|8426.2|8424.7|356
1650844800000|2022-04-25 00:00:00|8427.1|8425.6|8426.5|8425|8427.8|8426.6|8423.3|8422.1|614
1650845100000|2022-04-25 00:05:00|8426.3|8425.4|8427.2|8426.3|8428.2|8427.1|8426.3|8425.4|534
1650845400000|2022-04-25 00:10:00|8427.1|8426.2|8427.5|8426.6|8428|8426.9|8426.5|8425.4|300
1650845700000|2022-04-25 00:15:00|8427.4|8426.5|8427.8|8426.9|8429.2|8427.9|8427.3|8426.2|405
1650846000000|2022-04-25 00:20:00|8427.9|8427|8429.3|8428.4|8429.6|8428.5|8427.1|8426.2|291
1650846300000|2022-04-25 00:25:00|8429.2|8428.3|8427.8|8426.3|8429.5|8428.5|8427|8426.1|354
1650846600000|2022-04-25 00:30:00|8427.7|8426.2|8426.7|8425.8|8428.1|8427|8426.6|8425.6|439
1650846900000|2022-04-25 00:35:00|8426.8|8425.9|8428.5|8427|8428.6|8427.5|8426.6|8425.7|333
1650847200000|2022-04-25 00:40:00|8428.3|8427.4|8427.3|8425.8|8429.3|8428.4|8426.2|8425.3|405
1650847500000|2022-04-25 00:45:00|8427|8426.1|8426.2|8424.7|8427.8|8426.5|8425.5|8424.4|397
1650847800000|2022-04-25 00:50:00|8426.1|8424.6|8427.3|8425.8|8427.3|8426.1|8424.4|8423.5|461
1650848100000|2022-04-25 00:55:00|8426.5|8425|8425.3|8424.4|8427.7|8426.6|8424.7|8423.8|461
1650848400000|2022-04-25 01:00:00|8425.2|8424.3|8424.5|8423.6|8425.7|8424.5|8424|8422.8|456
1650848700000|2022-04-25 01:05:00|8424.4|8423.5|8424.4|8423.5|8425.4|8424.2|8423.8|8422.6|452
1650849000000|2022-04-25 01:10:00|8424.3|8423.4|8425.3|8424.4|8425.5|8424.6|8423.8|8422.6|338
1650849300000|2022-04-25 01:15:00|8425.4|8424.5|8426.2|8425.3|8426.7|8425.6|8425.1|8424|472
1650849600000|2022-04-25 01:20:00|8426.1|8425.2|8428.4|8427.5|8428.6|8427.7|8426|8425.1|466
1650849900000|2022-04-25 01:25:00|8428.5|8427.6|8427.6|8426.7|8429.4|8428.5|8427.5|8426.6|457
1650850200000|2022-04-25 01:30:00|8427.7|8426.8|8427.6|8426.7|8429.1|8428.1|8426.1|8425.1|636
1650850500000|2022-04-25 01:35:00|8427.5|8426.6|8429.1|8428.2|8429.8|8428.6|8427.5|8426.5|501
1650850800000|2022-04-25 01:40:00|8429.2|8428.3|8431.8|8430.9|8433.1|8431.7|8428.1|8426.7|618
1650851100000|2022-04-25 01:45:00|8431.7|8430.8|8431.2|8429.7|8432.9|8431.8|8430.6|8429.5|527
1650851400000|2022-04-25 01:50:00|8431.3|8429.8|8427.9|8427|8431.4|8430.1|8427.8|8426.9|487
1650851700000|2022-04-25 01:55:00|8427.8|8426.9|8429.2|8428.3|8429.4|8428.4|8427.8|8426.5|421
1650852000000|2022-04-25 02:00:00|8429.3|8428.4|8427.5|8426|8429.4|8428.5|8426|8425.1|540
1650852300000|2022-04-25 02:05:00|8427.6|8426.1|8427.4|8426.5|8428.8|8427.9|8427.2|8426|305
1650852600000|2022-04-25 02:10:00|8427.3|8426.4|8426.9|8426|8427.6|8426.7|8425.9|8424.6|422
1650852900000|2022-04-25 02:15:00|8427|8426.1|8426.2|8425.3|8427.5|8426.6|8426.1|8425|370
1650853200000|2022-04-25 02:20:00|8426.1|8425.2|8425.8|8424.9|8427.1|8426.2|8425.5|8424.3|549
1650853500000|2022-04-25 02:25:00|8425.9|8425|8425.1|8423.6|8426.7|8425.5|8423.6|8422.4|408
1650853800000|2022-04-25 02:30:00|8425|8423.5|8423.8|8422.9|8425.6|8424.4|8423.6|8422.6|435
1650854100000|2022-04-25 02:35:00|8423.9|8423|8422.8|8421.9|8424.4|8423.5|8422.4|8421.5|403
1650854400000|2022-04-25 02:40:00|8422.7|8421.8|8423.8|8422.9|8424.3|8423.2|8422.5|8421.6|378
1650854700000|2022-04-25 02:45:00|8424|8422.5|8423.2|8422.3|8424.7|8423.5|8422.8|8421.6|372
1650855000000|2022-04-25 02:50:00|8423.1|8422.2|8423.4|8422.5|8423.8|8422.8|8422.7|8421.5|369
1650855300000|2022-04-25 02:55:00|8423.3|8422.4|8422.3|8420.8|8423.8|8422.6|8421.4|8420.2|468
1650855600000|2022-04-25 03:00:00|8422.1|8420.6|8422.9|8421.4|8423.3|8422.1|8421.9|8420.6|288
1650855900000|2022-04-25 03:05:00|8422.8|8421.3|8423.5|8422.6|8424.5|8423.5|8422.5|8421.3|241
1650856200000|2022-04-25 03:10:00|8423.4|8422.5|8422.6|8421.7|8424.2|8423.2|8422.6|8421.5|270
1650856500000|2022-04-25 03:15:00|8422.9|8421.4|8421.1|8419.6|8423.4|8422.2|8420.9|8419.6|358
1650856800000|2022-04-25 03:20:00|8421.2|8419.7|8422.4|8421.5|8423.3|8422.1|8420.8|8419.6|383
1650857100000|2022-04-25 03:25:00|8422.6|8421.1|8422.7|8421.2|8423|8421.7|8421.1|8419.9|320
1650857400000|2022-04-25 03:30:00|8422.8|8421.3|8421.8|8420.9|8422.8|8421.5|8421.1|8420.1|253
1650857700000|2022-04-25 03:35:00|8421.9|8421|8422.1|8421.2|8422.4|8421.5|8421.4|8420.5|275
1650858000000|2022-04-25 03:40:00|8421.9|8421|8420.8|8419.9|8422.1|8421.2|8420.2|8419|188
1650858300000|2022-04-25 03:45:00|8420.7|8419.8|8419.9|8419|8421.1|8420.2|8419|8418.1|249
1650858600000|2022-04-25 03:50:00|8420|8419.1|8420.5|8419.6|8420.8|8419.9|8419.9|8418.6|247
1650858900000|2022-04-25 03:55:00|8420.6|8419.7|8420|8419.1|8420.8|8419.8|8419.5|8418.4|279
1650859200000|2022-04-25 04:00:00|8420.1|8419.2|8420|8419.1|8421.2|8420.2|8419.9|8419|185
1650859500000|2022-04-25 04:05:00|8420.1|8419.2|8421.4|8420.5|8421.8|8420.9|8420|8419.1|233
1650859800000|2022-04-25 04:10:00|8421.5|8420.6|8421.2|8420.3|8421.7|8420.7|8420.7|8419.8|229
1650860100000|2022-04-25 04:15:00|8421.1|8420.2|8422|8421.1|8422.3|8421.3|8420.8|8419.9|200
1650860400000|2022-04-25 04:20:00|8422.3|8421.4|8422.7|8421.8|8423.3|8422.4|8421.8|8420.9|242
1650860700000|2022-04-25 04:25:00|8422.6|8421.7|8423.1|8422.2|8424.3|8423.4|8422.6|8421.7|247
1650861000000|2022-04-25 04:30:00|8423|8422.1|8424.1|8423.2|8424.2|8423.3|8422.3|8421.4|291
1650861300000|2022-04-25 04:35:00|8424|8423.1|8424.4|8423.5|8424.7|8423.7|8423.9|8422.8|256
1650861600000|2022-04-25 04:40:00|8424.3|8423.4|8423.2|8421.7|8425.2|8424.1|8421.6|8420.7|318
1650861900000|2022-04-25 04:45:00|8423.3|8421.8|8421.4|8420.5|8423.4|8422|8421.3|8420.1|225
1650862200000|2022-04-25 04:50:00|8421.5|8420.6|8420.5|8419|8422.2|8421.3|8419.6|8418.7|268
1650862500000|2022-04-25 04:55:00|8420.6|8419.1|8417.9|8417|8421.5|8420.3|8417.6|8416.7|314
1650862800000|2022-04-25 05:00:00|8417.7|8416.8|8416.6|8415.7|8419|8417.8|8416.5|8415.3|210
1650863100000|2022-04-25 05:05:00|8416.7|8415.8|8415.9|8415|8416.8|8415.8|8415.8|8414.6|219
1650863400000|2022-04-25 05:10:00|8415.8|8414.9|8413.9|8413|8416.5|8415.5|8413.7|8412.8|303
1650863700000|2022-04-25 05:15:00|8413.8|8412.9|8414.1|8412.6|8414.6|8413.5|8413.7|8412.2|155
1650864000000|2022-04-25 05:20:00|8414.2|8412.7|8414.5|8413|8414.6|8413.5|8413.3|8412.1|154
1650864300000|2022-04-25 05:25:00|8414.4|8412.9|8413.7|8412.8|8414.6|8413.5|8413.7|8412.5|190
1650864600000|2022-04-25 05:30:00|8413.8|8412.9|8414.3|8413.4|8415|8414.1|8413.7|8412.5|197
1650864900000|2022-04-25 05:35:00|8414.2|8413.3|8416.2|8415.3|8417.9|8416.6|8414.2|8413.3|341
1650865200000|2022-04-25 05:40:00|8416.1|8415.2|8416.8|8415.9|8418.4|8417.2|8416.1|8414.9|384
1650865500000|2022-04-25 05:45:00|8416.7|8415.8|8417.7|8416.2|8418.1|8417|8415.9|8414.7|323
1650865800000|2022-04-25 05:50:00|8417.6|8416.1|8417.1|8416.2|8418.4|8417.2|8416.1|8415|377
1650866100000|2022-04-25 05:55:00|8417.5|8416|8420.5|8419|8421.7|8420.7|8416.7|8415.8|575
1650866400000|2022-04-25 06:00:00|8420.6|8419.1|8419.5|8418.6|8421.9|8421|8416.5|8415.3|571
1650866700000|2022-04-25 06:05:00|8419.6|8418.7|8419.9|8419|8420.6|8419.5|8417.2|8416.3|709
1650867000000|2022-04-25 06:10:00|8419.8|8418.9|8406|8403.8|8420.3|8419.1|8404.1|8401.9|991
1650867300000|2022-04-25 06:15:00|8406.2|8404|8408.4|8407.5|8411.6|8410.3|8402.7|8401.2|1252
1650867600000|2022-04-25 06:20:00|8408.7|8407.2|8409.2|8408.3|8411.6|8410.7|8405.3|8404.4|969
1650867900000|2022-04-25 06:25:00|8409.1|8408.2|8407.9|8406.4|8412|8411.1|8406.5|8405.2|751
1650868200000|2022-04-25 06:30:00|8407.7|8406.2|8403.8|8402.9|8410.4|8409.3|8403.3|8402.4|868
1650868500000|2022-04-25 06:35:00|8403.9|8403|8407.8|8406.9|8408.5|8407.3|8397.8|8396.4|1105
1650868800000|2022-04-25 06:40:00|8408|8407.1|8413.5|8412.6|8416.9|8415.6|8406.4|8405.2|863
1650869100000|2022-04-25 06:45:00|8413.8|8412.3|8416|8415.1|8417.4|8416.5|8413.8|8412.3|868
1650869400000|2022-04-25 06:50:00|8415.9|8415|8416.7|8415.2|8422|8421.1|8415.9|8414.6|842
1650869700000|2022-04-25 06:55:00|8416.6|8415.1|8416.6|8415.7|8418.2|8417.1|8414.6|8413.4|856
1650870000000|2022-04-25 07:00:00|8416.7|8415.8|8419.8|8418.9|8421.1|8419.9|8414.7|8413.8|1204
1650870300000|2022-04-25 07:05:00|8420.1|8418.6|8413.7|8412.8|8421.7|8420.5|8412.8|8411.7|1138
1650870600000|2022-04-25 07:10:00|8413.8|8412.9|8416.4|8415.5|8416.5|8415.5|8412.5|8411.3|1087
1650870900000|2022-04-25 07:15:00|8416.6|8415.1|8420.4|8419.5|8420.9|8420|8416.1|8415.1|1065
1650871200000|2022-04-25 07:20:00|8420.3|8419.4|8420.5|8419|8425.1|8424.2|8420.1|8418.9|909
1650871500000|2022-04-25 07:25:00|8420.2|8419.3|8423.4|8421.9|8424.7|8423.5|8418.4|8417.4|812
1650871800000|2022-04-25 07:30:00|8423.3|8421.8|8425.1|8424.2|8427.3|8426.1|8420.9|8419.7|715
1650872100000|2022-04-25 07:35:00|8425.2|8424.3|8427.8|8426.9|8427.9|8426.9|8421.8|8420.7|652
1650872400000|2022-04-25 07:40:00|8427.7|8426.8|8419.5|8418|8428.4|8427.5|8417.4|8416.4|877
1650872700000|2022-04-25 07:45:00|8419.2|8418.3|8416.8|8415.3|8419.8|8418.7|8414.2|8413.1|664
1650873000000|2022-04-25 07:50:00|8416.5|8415.6|8421|8420.1|8421.7|8420.5|8416.4|8415.5|574
1650873300000|2022-04-25 07:55:00|8420.9|8420|8423.6|8422.1|8424|8422.5|8420.7|8419.8|544
1650873600000|2022-04-25 08:00:00|8424.3|8421.6|8425.5|8424.6|8426.9|8425.7|8423.4|8421.6|791
1650873900000|2022-04-25 08:05:00|8425.6|8424.7|8424.7|8423.2|8428.3|8427.1|8422.7|8421.4|762
1650874200000|2022-04-25 08:10:00|8424.8|8423.3|8421.9|8421|8426.1|8425|8421.4|8420.5|660
1650874500000|2022-04-25 08:15:00|8422|8421.1|8423.4|8422.5|8425.6|8424.5|8420.5|8419.4|769
1650874800000|2022-04-25 08:20:00|8423.5|8422.6|8424.8|8423.9|8425.2|8424.3|8422.1|8421.1|539
1650875100000|2022-04-25 08:25:00|8424.7|8423.8|8422.8|8421.3|8426.3|8425.1|8421.6|8420.3|592
1650875400000|2022-04-25 08:30:00|8422.9|8421.4|8424|8423.1|8424.9|8423.8|8421.8|8420.6|720
1650875700000|2022-04-25 08:35:00|8424.1|8423.2|8424.8|8423.9|8426.3|8425.1|8423.6|8422.4|595
1650876000000|2022-04-25 08:40:00|8424.9|8424|8430.5|8429|8431.9|8430.8|8424.2|8423.3|663
1650876300000|2022-04-25 08:45:00|8430.6|8429.1|8430.4|8429.5|8433.1|8432|8430.3|8429.1|646
1650876600000|2022-04-25 08:50:00|8430.5|8429.6|8429.7|8428.8|8431.3|8430.3|8428|8427|525
1650876900000|2022-04-25 08:55:00|8429.8|8428.9|8429.9|8429|8431.5|8430.6|8427.9|8426.8|648
1650877200000|2022-04-25 09:00:00|8429.8|8428.9|8431.3|8429.8|8431.4|8430.4|8428.2|8427.1|553
1650877500000|2022-04-25 09:05:00|8431.4|8429.9|8436.2|8435.3|8436.9|8436|8430.9|8429.8|588
1650877800000|2022-04-25 09:10:00|8436.1|8435.2|8434|8433.1|8437.1|8435.9|8434|8433.1|508
1650878100000|2022-04-25 09:15:00|8433.9|8433|8429.1|8428.2|8434|8433.1|8428.3|8427.2|654
1650878400000|2022-04-25 09:20:00|8429|8428.1|8430.8|8429.9|8432.3|8431.2|8427.5|8426.4|537
1650878700000|2022-04-25 09:25:00|8430.7|8429.8|8436.7|8435.2|8437|8435.9|8430.7|8429.8|589
1650879000000|2022-04-25 09:30:00|8436.6|8435.1|8433.5|8432.6|8437|8435.9|8433.2|8432.1|563
1650879300000|2022-04-25 09:35:00|8433.4|8432.5|8432.2|8431.3|8434.2|8433.2|8429.5|8428.6|599
1650879600000|2022-04-25 09:40:00|8432.5|8431|8433.9|8433|8434.3|8433.2|8431.5|8430.6|457
1650879900000|2022-04-25 09:45:00|8433.8|8432.9|8433.8|8432.9|8434.4|8433.3|8433|8431.8|488
1650880200000|2022-04-25 09:50:00|8433.9|8433|8432|8431.1|8434.5|8433.6|8431.3|8430.4|433
1650880500000|2022-04-25 09:55:00|8432.1|8431.2|8431.9|8431|8433.8|8432.8|8431.7|8430.6|503
1650880800000|2022-04-25 10:00:00|8432|8431.1|8431.5|8430.6|8434|8432.8|8430.6|8429.5|535
1650881100000|2022-04-25 10:05:00|8431.4|8430.5|8435.5|8434.6|8435.5|8434.6|8431.1|8430.2|531
1650881400000|2022-04-25 10:10:00|8435.6|8434.7|8436.2|8435.3|8436.7|8435.8|8433.3|8432.4|537
1650881700000|2022-04-25 10:15:00|8436.1|8435.2|8436.2|8435.3|8438.7|8437.7|8435.5|8434.6|550
1650882000000|2022-04-25 10:20:00|8436.4|8434.9|8433|8432.1|8436.4|8435.1|8432.1|8431.2|531
1650882300000|2022-04-25 10:25:00|8433.1|8432.2|8435.6|8434.7|8436.7|8435.8|8432.8|8431.8|526
1650882600000|2022-04-25 10:30:00|8435.7|8434.8|8437.5|8436.6|8441.5|8440.2|8435.7|8434.8|591
1650882900000|2022-04-25 10:35:00|8437.4|8436.5|8435.4|8434.5|8437.9|8437|8434.8|8433.7|477
1650883200000|2022-04-25 10:40:00|8435.5|8434.6|8434.2|8433.3|8437.5|8436.5|8434.1|8433.2|424
1650883500000|2022-04-25 10:45:00|8434.3|8433.4|8433.4|8432.5|8434.8|8433.7|8432.6|8431.4|415
1650883800000|2022-04-25 10:50:00|8433.5|8432.6|8439.3|8437.8|8439.7|8438.4|8433.1|8432.2|494
1650884100000|2022-04-25 10:55:00|8439.2|8437.7|8438.8|8437.9|8439.5|8438.6|8433.9|8432.8|632
1650884400000|2022-04-25 11:00:00|8438.7|8437.8|8438.3|8437.4|8441.7|8440.8|8436.4|8435.2|669
1650884700000|2022-04-25 11:05:00|8438.2|8437.3|8435.8|8434.9|8438.8|8437.6|8435.7|8434.5|429
1650885000000|2022-04-25 11:10:00|8435.9|8435|8439.2|8438.3|8439.6|8438.7|8435.6|8434.4|373
1650885300000|2022-04-25 11:15:00|8439.3|8438.4|8429.2|8428.3|8439.3|8438.4|8429.2|8428.2|682
1650885600000|2022-04-25 11:20:00|8429.3|8427.8|8429.7|8428.2|8434.7|8433.2|8427.1|8426.2|1031
1650885900000|2022-04-25 11:25:00|8429.6|8428.1|8431|8429.5|8431.1|8429.9|8424.9|8424|989
1650886200000|2022-04-25 11:30:00|8430.9|8429.4|8428.3|8427.4|8430.9|8429.7|8426.4|8425.2|932
1650886500000|2022-04-25 11:35:00|8428.4|8427.5|8428.6|8427.7|8432.3|8431.1|8427.4|8426.4|769
1650886800000|2022-04-25 11:40:00|8428.5|8427.6|8428.6|8427.1|8430.7|8429.8|8426|8424.7|766
1650887100000|2022-04-25 11:45:00|8428.7|8427.2|8434.2|8433.3|8436.6|8435.4|8428.5|8427.1|692
1650887400000|2022-04-25 11:50:00|8434.1|8433.2|8428.7|8427.8|8434.9|8434|8428.5|8427.3|708
1650887700000|2022-04-25 11:55:00|8429|8427.5|8431.4|8430.5|8434.1|8433.1|8428|8427.1|707
1650888000000|2022-04-25 12:00:00|8431.6|8430.7|8433.8|8432.9|8437.1|8435.9|8431.1|8430.1|1009
1650888300000|2022-04-25 12:05:00|8433.7|8432.8|8432.6|8431.7|8435.9|8434.7|8429.8|8428.7|785
1650888600000|2022-04-25 12:10:00|8432.7|8431.8|8434.1|8432.6|8435.1|8434.2|8431.9|8431|678
1650888900000|2022-04-25 12:15:00|8433.8|8432.9|8436.9|8436|8437.1|8436.2|8433.8|8432.9|778
1650889200000|2022-04-25 12:20:00|8437|8436.1|8437|8436.1|8440.8|8439.8|8435.9|8435|863
1650889500000|2022-04-25 12:25:00|8437.2|8435.7|8434.5|8433|8439.8|8438.8|8434.3|8433|685
1650889800000|2022-04-25 12:30:00|8434.3|8433.4|8433|8432.1|8436|8435.1|8432.9|8432|666
1650890100000|2022-04-25 12:35:00|8432.9|8432|8430.7|8429.2|8436|8434.8|8429.8|8428.7|689
1650890400000|2022-04-25 12:40:00|8430.8|8429.3|8431.2|8430.3|8433.2|8431.8|8430.3|8429.3|551
1650890700000|2022-04-25 12:45:00|8431.4|8430.5|8427.7|8426.8|8432|8430.9|8426|8425.1|660
1650891000000|2022-04-25 12:50:00|8427.8|8426.9|8430.5|8429.6|8430.8|8429.9|8427.1|8425.9|571
1650891300000|2022-04-25 12:55:00|8430.4|8429.5|8435.1|8433.6|8435.7|8434.4|8430|8428.8|595
1650891600000|2022-04-25 13:00:00|8434.9|8434|8431.6|8430.7|8435.2|8434.1|8431.4|8430.3|636
1650891900000|2022-04-25 13:05:00|8431.7|8430.8|8434.6|8433.7|8435|8434|8431.5|8430.6|507
1650892200000|2022-04-25 13:10:00|8434.7|8433.8|8431.3|8430.4|8435.6|8434.6|8431|8430.1|592
1650892500000|2022-04-25 13:15:00|8431.5|8430.6|8429.1|8428.2|8432.1|8431.1|8429.1|8428|622
1650892800000|2022-04-25 13:20:00|8429.2|8428.3|8428.6|8427.7|8430.9|8429.8|8426.5|8425.6|583
1650893100000|2022-04-25 13:25:00|8428.7|8427.8|8425.2|8424.3|8428.8|8427.9|8424.2|8423|536
1650893400000|2022-04-25 13:30:00|8425|8424.1|8430|8429.1|8430.7|8429.8|8424.5|8423.6|611
1650893700000|2022-04-25 13:35:00|8429.9|8429|8424.6|8423.7|8430.7|8429.5|8424.6|8423.7|647
1650894000000|2022-04-25 13:40:00|8424.7|8423.8|8424.5|8423.6|8424.9|8424|8422.1|8421.2|597
1650894300000|2022-04-25 13:45:00|8424.3|8423.4|8421.4|8420.5|8425.2|8424.2|8419.7|8418.8|558
1650894600000|2022-04-25 13:50:00|8423.5|8422|8425.7|8424.8|8425.9|8424.8|8422.6|8421.5|399
1650894900000|2022-04-25 13:55:00|8425.6|8424.7|8422.7|8421.8|8425.9|8424.9|8421.2|8420.3|493
1650895200000|2022-04-25 14:00:00|8422.4|8421.5|8425.2|8424.3|8426|8424.9|8419|8417.7|581
1650895500000|2022-04-25 14:05:00|8425.4|8424.5|8427.4|8425.9|8427.5|8426.3|8423.2|8422.1|353
1650895800000|2022-04-25 14:10:00|8427.5|8426|8427.5|8426.6|8429|8427.8|8425.8|8424.6|449
1650896100000|2022-04-25 14:15:00|8428|8427.1|8425.9|8424.4|8429.4|8428.5|8424.9|8423.7|549
1650896400000|2022-04-25 14:20:00|8425.6|8424.7|8419.8|8418.9|8426|8425.1|8419.5|8418.6|568
1650896700000|2022-04-25 14:25:00|8419.7|8418.8|8417.8|8416.3|8420.1|8419.2|8416.4|8415.2|274
1650897000000|2022-04-25 14:30:00|8417.7|8416.2|8415.6|8414.7|8418|8417.1|8414.2|8413.3|405
1650897300000|2022-04-25 14:35:00|8415.7|8414.8|8416.5|8415.6|8417.5|8416.4|8415|8413.8|471
1650897600000|2022-04-25 14:40:00|8416.4|8415.5|8417.7|8416.8|8418.7|8417.6|8412.9|8411.9|378
1650897900000|2022-04-25 14:45:00|8417.8|8416.9|8413.5|8412.6|8418.9|8417.7|8412.5|8411.6|423
1650898200000|2022-04-25 14:50:00|8413.4|8412.5|8417.3|8416.4|8417.9|8416.7|8412.9|8411.9|544
1650898500000|2022-04-25 14:55:00|8417.2|8416.3|8422.7|8421.8|8423.5|8422.6|8417|8416.1|554
1650898800000|2022-04-25 15:00:00|8422.6|8421.7|8420.6|8419.7|8422.7|8421.8|8418.7|8417.8|647
1650899100000|2022-04-25 15:05:00|8420.5|8419.6|8422.8|8421.9|8424.2|8423.3|8420.2|8419.3|438
1650899400000|2022-04-25 15:10:00|8422.9|8422|8422.4|8421.5|8423.7|8422.5|8418.9|8418|446
1650899700000|2022-04-25 15:15:00|8422.6|8421.1|8427.8|8426.9|8428.3|8427.4|8421.6|8420.4|438
1650900000000|2022-04-25 15:20:00|8427.9|8427|8429|8428.1|8429.4|8428.2|8426.6|8425.4|453
1650900300000|2022-04-25 15:25:00|8428.9|8428|8425.3|8424.4|8429.7|8428.6|8424.6|8423.4|404
1650900600000|2022-04-25 15:30:00|8425.5|8424.6|8421.4|8420.5|8426.5|8425.3|8420.4|8419.2|511
1650900900000|2022-04-25 15:35:00|8421.5|8420.6|8424.6|8423.7|8425.3|8424.1|8421.1|8420.2|523
1650901200000|2022-04-25 15:40:00|8424.7|8423.8|8423.4|8422.5|8425.3|8424.2|8421.3|8420.1|403
1650901500000|2022-04-25 15:45:00|8423.5|8422.6|8425.1|8424.2|8426.3|8425.4|8423.3|8422.4|478
1650901800000|2022-04-25 15:50:00|8425|8424.1|8424.3|8422.8|8425.4|8424.5|8423.5|8422.6|562
1650902100000|2022-04-25 15:55:00|8424.2|8422.7|8427.4|8426.5|8427.9|8427|8423.7|8422.7|741
1650902400000|2022-04-25 16:00:00|8427.3|8426.4|8426.2|8425.3|8429.8|8428.6|8423.9|8422.6|597
1650902700000|2022-04-25 16:05:00|8426.3|8425.4|8420.6|8419.7|8426.7|8425.8|8419.9|8418.8|642
1650903000000|2022-04-25 16:10:00|8420.7|8419.8|8422.4|8421.5|8425|8423.8|8420.2|8419.3|589
1650903300000|2022-04-25 16:15:00|8422.3|8421.4|8423.4|8422.5|8424|8423.1|8422.3|8421.3|391
1650903600000|2022-04-25 16:20:00|8423.2|8422.3|8423.1|8422.2|8423.3|8422.3|8420.5|8419.6|394
1650903900000|2022-04-25 16:25:00|8423|8422.1|8421.4|8420.5|8423.8|8422.5|8421.1|8420.2|408
1650904200000|2022-04-25 16:30:00|8421.3|8420.4|8420.8|8419.9|8423.1|8422|8419.9|8418.7|394
1650904500000|2022-04-25 16:35:00|8420.7|8419.8|8417.8|8416.3|8421.6|8420.2|8417.1|8415.9|655
1650904800000|2022-04-25 16:40:00|8417.9|8416.4|8418.1|8417.2|8419.1|8418.2|8417.4|8416.2|396
1650905100000|2022-04-25 16:45:00|8418.2|8417.3|8417.2|8416.3|8418.8|8417.9|8415.9|8415|462
1650905400000|2022-04-25 16:50:00|8417.3|8416.4|8418.8|8417.3|8419.4|8418.5|8417|8416|453
1650905700000|2022-04-25 16:55:00|8418.1|8417.2|8417.8|8416.9|8419|8417.8|8416.5|8415.4|453
1650906000000|2022-04-25 17:00:00|8417.9|8417|8420|8419.1|8420.4|8419.1|8416.8|8415.8|547
1650906300000|2022-04-25 17:05:00|8419.9|8419|8420.3|8418.8|8420.6|8419.5|8419.1|8417.9|400
1650906600000|2022-04-25 17:10:00|8420|8419.1|8420.1|8419.2|8421.4|8420.5|8419.6|8418.7|393
1650906900000|2022-04-25 17:15:00|8419.9|8419|8418.6|8417.7|8419.9|8419|8418.1|8417.2|278
1650907200000|2022-04-25 17:20:00|8418.5|8417.6|8418.4|8417.5|8418.9|8417.9|8417.8|8416.9|321
1650907500000|2022-04-25 17:25:00|8418.3|8417.4|8419|8418.1|8419.4|8418.4|8417.6|8416.5|366
1650907800000|2022-04-25 17:30:00|8418.9|8418|8421.7|8420.8|8421.8|8420.8|8418.9|8417.8|456
1650908100000|2022-04-25 17:35:00|8421.6|8420.7|8421.5|8420.6|8421.8|8420.9|8420.4|8419.5|331
1650908400000|2022-04-25 17:40:00|8421.6|8420.7|8420.1|8419.2|8421.6|8420.7|8419.6|8418.7|281
1650908700000|2022-04-25 17:45:00|8420|8419.1|8421|8420.1|8421.5|8420.6|8419.9|8419|319
1650909000000|2022-04-25 17:50:00|8420.9|8420|8417.8|8416.9|8421.7|8420.8|8417.4|8416.5|377
1650909300000|2022-04-25 17:55:00|8417.9|8417|8412.6|8411.7|8418|8417.1|8412.3|8411.4|587
1650909600000|2022-04-25 18:00:00|8412.7|8411.8|8414.5|8413.6|8415.2|8414.3|8410.7|8409.8|536
1650909900000|2022-04-25 18:05:00|8414.7|8413.8|8412.6|8411.7|8415.3|8414.1|8411.8|8410.9|376
1650910200000|2022-04-25 18:10:00|8412.3|8411.4|8413.9|8413|8414.2|8413.2|8412.1|8411.1|319
1650910500000|2022-04-25 18:15:00|8414|8413.1|8410.4|8409.5|8414|8413.1|8410.4|8409.4|327
1650910800000|2022-04-25 18:20:00|8410.3|8409.4|8410.4|8409.5|8410.6|8409.6|8409|8408.1|375
1650911100000|2022-04-25 18:25:00|8410.2|8409.3|8409.8|8408.9|8410.3|8409.3|8408.4|8407.5|333
1650911400000|2022-04-25 18:30:00|8409.7|8408.8|8411.9|8411|8411.9|8411|8409.5|8408.2|389
1650911700000|2022-04-25 18:35:00|8411.8|8410.9|8412.5|8411.6|8412.5|8411.6|8410.4|8409.3|406
1650912000000|2022-04-25 18:40:00|8412.4|8411.5|8414.4|8413.5|8414.5|8413.6|8412.2|8411.3|465
1650912300000|2022-04-25 18:45:00|8414.5|8413.6|8412.1|8411.2|8415.4|8414.5|8411.4|8410.5|497
1650912600000|2022-04-25 18:50:00|8412.2|8411.3|8411.6|8410.7|8412.8|8411.8|8410.9|8410|360
1650912900000|2022-04-25 18:55:00|8411.5|8410.6|8411.4|8410.5|8412|8411.1|8410.1|8409.1|591
1650913200000|2022-04-25 19:00:00|8411.5|8410.6|8409.8|8408.9|8411.5|8410.6|8409.3|8408.4|616
1650913500000|2022-04-25 19:05:00|8409.7|8408.8|8411.4|8410.5|8411.7|8410.8|8409.6|8408.7|382
1650913800000|2022-04-25 19:10:00|8411.3|8410.4|8408.1|8407.2|8411.4|8410.5|8407.9|8406.8|431
1650914100000|2022-04-25 19:15:00|8408.2|8407.3|8408.6|8407.7|8408.8|8407.9|8406.8|8405.9|453
1650914400000|2022-04-25 19:20:00|8408.7|8407.8|8410.9|8410|8411.1|8410.2|8408.5|8407.6|365
1650914700000|2022-04-25 19:25:00|8410.8|8409.9|8411.1|8410.2|8412.3|8411.4|8410.4|8409.5|312
1650915000000|2022-04-25 19:30:00|8411.3|8410.4|8412|8411.1|8412.7|8411.8|8410.9|8410|360
1650915300000|2022-04-25 19:35:00|8412.1|8411.2|8412.2|8411.3|8412.6|8411.7|8411.4|8410.3|325
1650915600000|2022-04-25 19:40:00|8412.3|8411.4|8412.4|8411.5|8413|8412.1|8411.7|8410.8|383
1650915900000|2022-04-25 19:45:00|8412.3|8411.4|8412.6|8411.7|8413.6|8412.7|8412.3|8411.4|263
1650916200000|2022-04-25 19:50:00|8412.5|8411.6|8411.4|8410.5|8413|8412.1|8411.1|8410.2|338
1650916500000|2022-04-25 19:55:00|8411.5|8410.6|8409.5|8408.6|8411.9|8410.8|8408.9|8408|416
1650916800000|2022-04-25 20:00:00|8409.9|8409|8409.5|8408|8410.2|8409.1|8408.6|8407.6|202
1650917100000|2022-04-25 20:05:00|8409.4|8407.9|8408|8406.5|8409.5|8408.2|8407.5|8406.4|277
1650917400000|2022-04-25 20:10:00|8407.3|8406.4|8408.6|8407.1|8409.4|8408.2|8407.2|8406.1|196
1650917700000|2022-04-25 20:15:00|8408.5|8407|8409.4|8407.9|8409.4|8408.1|8407.2|8406|265
1650918000000|2022-04-25 20:20:00|8409.5|8408|8407.5|8406|8409.8|8408.5|8406.3|8405.3|230
1650918300000|2022-04-25 20:25:00|8407.3|8406.4|8406.5|8405.6|8407.9|8406.9|8405.8|8404.7|298
1650918600000|2022-04-25 20:30:00|8406.1|8405.2|8407.1|8405.6|8407.7|8406.5|8406.1|8405.2|181
1650918900000|2022-04-25 20:35:00|8406.8|8405.9|8406.3|8405.4|8407.2|8406|8406.1|8404.9|243
1650919200000|2022-04-25 20:40:00|8406.2|8405.3|8406.9|8405.4|8407.3|8406.1|8406.1|8405|98
1650919500000|2022-04-25 20:45:00|8406.8|8405.3|8407.5|8406|8408.6|8407.1|8406.3|8405.1|145
1650919800000|2022-04-25 20:50:00|8407.3|8405.8|8407.3|8405.8|8408.4|8406.9|8407.2|8405.7|395
1650920100000|2022-04-25 20:55:00|8407.2|8405.7|8413.8|8402.8|8414.4|8406.6|8406.7|8402.6|1111
1650920400000|2022-04-25 21:00:00|8414.4|8403.4|8411.8|8400.8|8414.4|8403.4|8411.7|8400.7|43
1650920700000|2022-04-25 21:05:00|8412.2|8401.2|8411.7|8400.7|8412.9|8401.9|8410.7|8399.7|75
1650921000000|2022-04-25 21:10:00|8411.4|8400.4|8412.9|8401.9|8414.8|8403.9|8411.1|8400.1|131
1650921300000|2022-04-25 21:15:00|8412.6|8401.6|8413|8402|8416.3|8405.4|8410.3|8399.3|184
1650921600000|2022-04-25 21:20:00|8412.7|8401.7|8414.3|8403.3|8414.9|8405.4|8411.1|8400.5|211
1650921900000|2022-04-25 21:25:00|8414.2|8403.2|8420.2|8409.2|8424.7|8413.7|8413.4|8403|315
1650922200000|2022-04-25 21:30:00|8419.8|8408.8|8412.7|8401.7|8421.1|8410.1|8409.7|8401.2|481
1650922500000|2022-04-25 21:35:00|8412.6|8401.6|8411.6|8400.6|8413.1|8404.4|8409.1|8400.6|199
1650922800000|2022-04-25 21:40:00|8411.7|8400.7|8411.7|8400.7|8412.4|8403.9|8408.2|8400.2|198
1650923100000|2022-04-25 21:45:00|8411.5|8400.5|8409.3|8404|8412.4|8404.6|8409|8400.5|231
1650923400000|2022-04-25 21:50:00|8409.4|8403.9|8411.8|8400.8|8412.2|8404.6|8408.5|8400.4|241
1650923700000|2022-04-25 21:55:00|8411.9|8400.9|8412.3|8401.7|8412.6|8404.1|8409.2|8400.7|417
1650924000000|2022-04-25 22:00:00|8412.6|8401.6|8408.8|8403.8|8412.6|8405.6|8408|8399.5|1243
1650924300000|2022-04-25 22:05:00|8409|8403.6|8408.8|8404.5|8413.5|8404.8|8407.5|8401.4|1483
1650924600000|2022-04-25 22:10:00|8408.7|8404.6|8409.6|8407.1|8410.6|8407.7|8408.3|8403.9|1134
1650924900000|2022-04-25 22:15:00|8409.8|8407.2|8410.2|8408.7|8410.5|8408.8|8408.8|8405.9|428
1650925200000|2022-04-25 22:20:00|8410.3|8408.8|8410.3|8407.6|8410.7|8408.9|8409.3|8407.2|451
1650925500000|2022-04-25 22:25:00|8410.4|8407.7|8410.7|8407.9|8411.4|8409.4|8409.9|8407.7|454
1650925800000|2022-04-25 22:30:00|8410.6|8408|8410.5|8409|8411.2|8409.2|8409.4|8406.7|330
1650926100000|2022-04-25 22:35:00|8410.8|8408.5|8410.1|8407.8|8412.1|8410.3|8408.5|8406.5|595
1650926400000|2022-04-25 22:40:00|8409.7|8408.2|8408.9|8407.4|8410.5|8408.5|8408.9|8406.3|380
1650926700000|2022-04-25 22:45:00|8409|8407.5|8410.1|8407.4|8410.7|8408.3|8408.7|8406.3|421
1650927000000|2022-04-25 22:50:00|8410.2|8407.5|8409.3|8407|8410.5|8408.5|8408.5|8406.3|406
1650927300000|2022-04-25 22:55:00|8409.4|8406.9|8409.3|8407.8|8410.2|8408.3|8407.9|8405.9|468
1650927600000|2022-04-25 23:00:00|8409.8|8407.1|8409.7|8408.2|8410.2|8408.7|8408.5|8407|273
1650927900000|2022-04-25 23:05:00|8409.8|8408.3|8408.2|8406.7|8410.7|8409.2|8407.8|8406.1|227
1650928200000|2022-04-25 23:10:00|8408.3|8406.8|8406.3|8404.8|8408.3|8406.8|8406.1|8404.6|165
1650928500000|2022-04-25 23:15:00|8406.2|8404.7|8407.8|8406.3|8408|8406.5|8405.9|8404.5|200
1650928800000|2022-04-25 23:20:00|8407.7|8406.2|8406.9|8405.4|8408.1|8406.9|8406.6|8405.1|179
1650929100000|2022-04-25 23:25:00|8407|8405.5|8407.2|8405.7|8407.7|8406.2|8406.5|8405|209
1650929400000|2022-04-25 23:30:00|8407.1|8405.6|8409.2|8407.7|8409.3|8407.8|8407.1|8405.6|209
1650929700000|2022-04-25 23:35:00|8409.1|8407.6|8410.4|8408.9|8410.7|8409.5|8408.5|8407.2|289
1650930000000|2022-04-25 23:40:00|8410.3|8408.8|8409.4|8408.5|8410.5|8409|8408.7|8407.3|242
1650930300000|2022-04-25 23:45:00|8409.3|8408.4|8410.3|8408.8|8410.7|8409.3|8409|8407.6|373
1650930600000|2022-04-25 23:50:00|8410.5|8409|8410.5|8409|8411.1|8409.6|8409.8|8408.3|235
1650930900000|2022-04-25 23:55:00|8410.4|8408.9|8410.7|8409.2|8411.1|8409.6|8410|8408.5|263
1650931200000|2022-04-26 00:00:00|8410.8|8409.3|8413.9|8412.4|8414|8412.7|8410.5|8409.2|605
1650931500000|2022-04-26 00:05:00|8413.6|8412.7|8413.3|8412.4|8414.4|8413.2|8412.1|8411.2|324
1650931800000|2022-04-26 00:10:00|8413.2|8412.3|8415.3|8414.4|8415.6|8414.7|8413.2|8412.3|263
1650932100000|2022-04-26 00:15:00|8415.4|8414.5|8414.5|8413.6|8416|8414.9|8414.2|8413.3|363
1650932400000|2022-04-26 00:20:00|8414.4|8413.5|8414.9|8414|8415.2|8414.2|8414|8412.7|234
1650932700000|2022-04-26 00:25:00|8414.8|8413.9|8415.7|8414.2|8415.9|8414.4|8414.4|8412.9|510
1650933000000|2022-04-26 00:30:00|8415.8|8414.3|8415.7|8414.8|8416.4|8415.2|8415.4|8413.9|480
1650933300000|2022-04-26 00:35:00|8415.6|8414.7|8415.1|8414.2|8416.4|8415.5|8414.5|8413.3|493
1650933600000|2022-04-26 00:40:00|8415|8414.1|8415.9|8415|8416.4|8415.3|8413.6|8412.5|458
1650933900000|2022-04-26 00:45:00|8415.8|8414.9|8417.9|8416.4|8418.1|8416.9|8415.5|8414.6|535
1650934200000|2022-04-26 00:50:00|8418|8416.5|8418.1|8416.6|8420.2|8419.1|8416.8|8415.7|550
1650934500000|2022-04-26 00:55:00|8418.4|8416.9|8418.8|8417.9|8420.5|8419.2|8417.6|8416.2|539
1650934800000|2022-04-26 01:00:00|8418.7|8417.8|8417.6|8416.1|8419|8417.9|8416.7|8415.5|546
1650935100000|2022-04-26 01:05:00|8417.5|8416|8417.5|8416|8417.6|8416.3|8416|8414.8|388
1650935400000|2022-04-26 01:10:00|8417.2|8416.3|8418.3|8416.8|8418.5|8417|8416.2|8415|524
1650935700000|2022-04-26 01:15:00|8418.2|8416.7|8418.6|8417.1|8419.1|8417.9|8417.6|8416.2|647
1650936000000|2022-04-26 01:20:00|8418.3|8417.4|8419.6|8418.1|8420.3|8419.2|8418.1|8416.8|594
1650936300000|2022-04-26 01:25:00|8419.5|8418|8419.1|8417.6|8419.7|8418.6|8417.7|8416.4|438
1650936600000|2022-04-26 01:30:00|8419|8417.5|8418.5|8417.6|8420.8|8419.7|8417.9|8416.8|528
1650936900000|2022-04-26 01:35:00|8418.4|8417.5|8417.6|8416.7|8418.9|8418|8417.2|8416.1|525
1650937200000|2022-04-26 01:40:00|8417.7|8416.8|8416.7|8415.2|8418.7|8417.6|8416.4|8415.1|497
1650937500000|2022-04-26 01:45:00|8416.8|8415.3|8416.3|8414.8|8417|8415.8|8415.7|8414.5|448
1650937800000|2022-04-26 01:50:00|8416.4|8414.9|8415.6|8414.1|8417|8416|8414.6|8413.5|563
1650938100000|2022-04-26 01:55:00|8415.5|8414|8415.3|8413.8|8416.3|8415|8414.8|8413.6|431
1650938400000|2022-04-26 02:00:00|8415.4|8413.9|8413.8|8412.3|8415.7|8414.5|8413.3|8412.1|465
1650938700000|2022-04-26 02:05:00|8413.9|8412.4|8413.5|8412.6|8414.1|8412.7|8412.4|8411.3|391
1650939000000|2022-04-26 02:10:00|8413.4|8412.5|8412.3|8411.4|8414.3|8413.4|8412|8411.1|421
1650939300000|2022-04-26 02:15:00|8412.2|8411.3|8411.3|8410.4|8412.7|8411.5|8410.4|8409.4|341
1650939600000|2022-04-26 02:20:00|8411.2|8410.3|8410.2|8409.3|8411.2|8410.3|8409.3|8408.1|377
1650939900000|2022-04-26 02:25:00|8410.3|8409.4|8410.5|8409.6|8411.1|8410.2|8409.5|8408.4|430
1650940200000|2022-04-26 02:30:00|8410.6|8409.7|8410.9|8410|8411.6|8410.7|8410.5|8409.6|297
1650940500000|2022-04-26 02:35:00|8411|8410.1|8411.3|8409.8|8411.9|8411|8410.1|8408.9|398
1650940800000|2022-04-26 02:40:00|8411|8410.1|8410.7|8409.8|8411.1|8410.1|8410|8408.9|319
1650941100000|2022-04-26 02:45:00|8410.6|8409.7|8410.6|8409.7|8411.8|8410.9|8410.4|8409.4|314
1650941400000|2022-04-26 02:50:00|8410.7|8409.8|8411|8410.1|8411.3|8410.2|8409.8|8408.6|387
1650941700000|2022-04-26 02:55:00|8410.9|8410|8407.6|8406.7|8411.7|8410.8|8407.6|8406.7|339
1650942000000|2022-04-26 03:00:00|8407.9|8406.4|8407.8|8406.9|8409.7|8408.6|8407.3|8406.4|492
1650942300000|2022-04-26 03:05:00|8407.9|8407|8407.6|8406.7|8409|8408.1|8407.3|8406|481
1650942600000|2022-04-26 03:10:00|8407.5|8406.6|8408|8406.5|8408.3|8407.4|8407|8406.1|462
1650942900000|2022-04-26 03:15:00|8407.9|8406.4|8407.1|8406.2|8408|8407.1|8406.1|8405|392
1650943200000|2022-04-26 03:20:00|8407.2|8406.3|8408.6|8407.7|8408.6|8407.7|8406.8|8405.9|358
1650943500000|2022-04-26 03:25:00|8408.5|8407.6|8409.4|8408.5|8409.9|8408.8|8408.3|8407.4|294
1650943800000|2022-04-26 03:30:00|8409.5|8408.6|8407.5|8406.6|8410.4|8409.5|8407.1|8406.2|386
1650944100000|2022-04-26 03:35:00|8407.4|8406.5|8408.6|8407.7|8409.2|8408.3|8407.4|8406.4|366
1650944400000|2022-04-26 03:40:00|8408.5|8407.6|8409.1|8408.2|8409.6|8408.5|8408.5|8407.3|274
1650944700000|2022-04-26 03:45:00|8409|8408.1|8410.1|8409.2|8410.6|8409.4|8408|8407.1|403
1650945000000|2022-04-26 03:50:00|8410|8409.1|8408.6|8407.1|8410.1|8409.2|8408.3|8407.1|304
1650945300000|2022-04-26 03:55:00|8408.7|8407.2|8407|8406.1|8408.7|8407.5|8407|8405.9|207
1650945600000|2022-04-26 04:00:00|8406.9|8406|8405.9|8405|8407.9|8407|8405.8|8404.9|297
1650945900000|2022-04-26 04:05:00|8405.8|8404.9|8407|8406.1|8407.5|8406.6|8405.8|8404.9|363
1650946200000|2022-04-26 04:10:00|8406.9|8406|8407.1|8406.2|8407.2|8406.3|8406.5|8405.6|222
1650946500000|2022-04-26 04:15:00|8407|8406.1|8406.5|8405.6|8407.4|8406.4|8406.5|8405.6|170
1650946800000|2022-04-26 04:20:00|8406.4|8405.5|8406.3|8405.4|8407.2|8406.3|8406.3|8405.4|118
1650947100000|2022-04-26 04:25:00|8406.4|8405.5|8405.8|8404.9|8406.6|8405.7|8405.6|8404.7|202
1650947400000|2022-04-26 04:30:00|8405.7|8404.8|8406.4|8404.9|8407|8405.8|8405.5|8404.6|228
1650947700000|2022-04-26 04:35:00|8406.1|8405.2|8406.1|8405.2|8406.7|8405.5|8405.3|8404|220
1650948000000|2022-04-26 04:40:00|8406|8405.1|8406|8405.1|8406.4|8405.4|8405.4|8404.5|213
1650948300000|2022-04-26 04:45:00|8406.1|8405.2|8406.2|8405.3|8406.6|8405.4|8405.4|8404.5|175
1650948600000|2022-04-26 04:50:00|8406.1|8405.2|8407.1|8405.6|8407.3|8406.4|8406|8405.1|149
1650948900000|2022-04-26 04:55:00|8407.2|8405.7|8407.6|8406.1|8408.3|8407.3|8406.9|8405.6|159
1650949200000|2022-04-26 05:00:00|8407.3|8406.4|8406.9|8406|8407.8|8406.9|8406.8|8405.6|183
1650949500000|2022-04-26 05:05:00|8407|8406.1|8407.8|8406.9|8408.1|8407.1|8406.6|8405.7|266
1650949800000|2022-04-26 05:10:00|8407.9|8407|8409.1|8408.2|8409.3|8408.4|8407.6|8406.7|243
1650950100000|2022-04-26 05:15:00|8409|8408.1|8408|8407.1|8409.4|8408.5|8407.9|8407|130
1650950400000|2022-04-26 05:20:00|8408.1|8407.2|8407.2|8406.3|8408.7|8407.6|8407.1|8406.2|125
1650950700000|2022-04-26 05:25:00|8407.1|8406.2|8407.7|8406.8|8408.5|8407.3|8407.1|8406.2|230
1650951000000|2022-04-26 05:30:00|8407.8|8406.9|8412.6|8411.7|8412.8|8411.9|8407.7|8406.8|253
1650951300000|2022-04-26 05:35:00|8412.7|8411.8|8412.7|8411.8|8413.3|8412.4|8411.9|8410.7|291
1650951600000|2022-04-26 05:40:00|8412.9|8412|8411.5|8410.6|8414.1|8412.9|8411.5|8410.3|265
1650951900000|2022-04-26 05:45:00|8411.6|8410.7|8411.2|8410.3|8412.4|8410.9|8410.6|8409.3|331
1650952200000|2022-04-26 05:50:00|8411.5|8410|8412.1|8410.6|8413.3|8411.4|8410.8|8408.9|561
1650952500000|2022-04-26 05:55:00|8412|8410.5|8413.2|8411.7|8413.8|8412.4|8411.7|8409.4|697
1650952800000|2022-04-26 06:00:00|8413.3|8411.8|8412.6|8411.7|8414.1|8412.6|8412|8410.5|664
1650953100000|2022-04-26 06:05:00|8412.4|8411.5|8411.8|8410.9|8413.6|8412.7|8411|8410.1|583
1650953400000|2022-04-26 06:10:00|8411.6|8410.7|8410.2|8409.3|8413.1|8412.2|8408.7|8407.8|666
1650953700000|2022-04-26 06:15:00|8410.1|8409.2|8410.1|8409.2|8410.3|8409.4|8406.9|8405.7|531
1650954000000|2022-04-26 06:20:00|8410.2|8409.3|8410|8409.1|8410.9|8410|8409.5|8408.6|429
1650954300000|2022-04-26 06:25:00|8410.1|8409.2|8409.6|8408.7|8411.2|8410.2|8407.1|8405.9|559
1650954600000|2022-04-26 06:30:00|8409.7|8408.8|8407.5|8406.6|8410.6|8409.7|8407.3|8406.2|522
1650954900000|2022-04-26 06:35:00|8407.4|8406.5|8407.6|8406.7|8408.6|8407.4|8406.9|8405.7|449
1650955200000|2022-04-26 06:40:00|8407.8|8406.3|8407.9|8406.4|8409.9|8408.7|8407.1|8405.9|438
1650955500000|2022-04-26 06:45:00|8408|8406.5|8407.5|8406.6|8409|8407.9|8405.7|8404.5|444
1650955800000|2022-04-26 06:50:00|8407.4|8406.5|8407.5|8406.6|8408.2|8407.1|8406|8405|471
1650956100000|2022-04-26 06:55:00|8407.4|8406.5|8402.9|8402|8407.5|8406.6|8402.5|8401.6|790
1650956400000|2022-04-26 07:00:00|8402.8|8401.9|8405.5|8404.6|8406.8|8405.7|8401|8400.1|900
1650956700000|2022-04-26 07:05:00|8405.6|8404.7|8407.9|8407|8408.4|8407.5|8403.7|8402.7|698
1650957000000|2022-04-26 07:10:00|8408|8407.1|8413.3|8412.4|8413.4|8412.5|8407.2|8406.3|744
1650957300000|2022-04-26 07:15:00|8413.2|8412.3|8409.7|8408.8|8415.4|8414.5|8407.4|8406.1|790
1650957600000|2022-04-26 07:20:00|8409.6|8408.7|8407.5|8406|8410.5|8409.3|8405.4|8404|819
1650957900000|2022-04-26 07:25:00|8407.6|8406.1|8405.5|8404.6|8408.2|8407|8402.3|8400.9|713
1650958200000|2022-04-26 07:30:00|8405.6|8404.7|8403.9|8403|8407.1|8406|8403.1|8402.1|693
1650958500000|2022-04-26 07:35:00|8403.8|8402.9|8397.3|8396.4|8404|8403.1|8397.3|8396.1|766
1650958800000|2022-04-26 07:40:00|8397.2|8396.3|8396.3|8395.4|8397.6|8396.4|8394.2|8393|635
1650959100000|2022-04-26 07:45:00|8396.4|8395.5|8401.3|8400.4|8401.4|8400.4|8396.3|8395.3|477
1650959400000|2022-04-26 07:50:00|8401.2|8400.3|8400|8398.5|8401.6|8400.5|8396.4|8395.3|608
1650959700000|2022-04-26 07:55:00|8400.1|8398.6|8398.7|8397.8|8401.2|8400.3|8397.4|8396.5|655
1650960000000|2022-04-26 08:00:00|8398.6|8397.7|8395.7|8394.8|8400.5|8399.5|8394.8|8393.9|764
1650960300000|2022-04-26 08:05:00|8395.6|8394.7|8395.4|8394.5|8399.6|8398.4|8394.9|8394|677
1650960600000|2022-04-26 08:10:00|8395.3|8394.4|8398.4|8397.5|8398.7|8397.5|8393.9|8392.7|704
1650960900000|2022-04-26 08:15:00|8398.5|8397.6|8396.9|8396|8399.6|8398.4|8394.9|8394|632
1650961200000|2022-04-26 08:20:00|8396.8|8395.9|8402|8401.1|8402.1|8401.1|8395.1|8394.2|636
1650961500000|2022-04-26 08:25:00|8402.1|8401.2|8400.2|8399.3|8402.7|8401.5|8399.8|8398.9|582
1650961800000|2022-04-26 08:30:00|8400.1|8399.2|8402.7|8401.8|8404.5|8403.3|8398.5|8397.6|644
1650962100000|2022-04-26 08:35:00|8402.8|8401.9|8402.7|8401.8|8403.9|8403|8401.6|8400.7|438
1650962400000|2022-04-26 08:40:00|8402.8|8401.9|8404.3|8402.8|8405.9|8405|8402|8401.1|493
1650962700000|2022-04-26 08:45:00|8403.9|8403|8399.8|8398.9|8404.7|8403.6|8399.7|8398.8|610
1650963000000|2022-04-26 08:50:00|8399.9|8399|8397.4|8396.5|8402|8401.1|8396.1|8395.2|587
1650963300000|2022-04-26 08:55:00|8397.3|8396.4|8396.8|8395.9|8397.7|8396.7|8393.5|8392.6|683
1650963600000|2022-04-26 09:00:00|8397.1|8395.6|8404.9|8404|8405.2|8404|8396.7|8395.6|603
1650963900000|2022-04-26 09:05:00|8404.6|8403.7|8408.3|8407.4|8408.4|8407.5|8404.3|8403.1|488
1650964200000|2022-04-26 09:10:00|8408.2|8407.3|8408.1|8406.6|8412.6|8411.4|8407.3|8406.2|692
1650964500000|2022-04-26 09:15:00|8408|8406.5|8411.2|8409.7|8411.2|8409.9|8407.9|8406.5|541
1650964800000|2022-04-26 09:20:00|8411.1|8409.6|8410|8409.1|8412|8410.9|8408.6|8407.4|659
1650965100000|2022-04-26 09:25:00|8410.1|8409.2|8412.7|8411.8|8413|8412.1|8409.4|8408.4|502
1650965400000|2022-04-26 09:30:00|8412.8|8411.9|8411.3|8410.4|8413.5|8412.2|8410.4|8409.3|536
1650965700000|2022-04-26 09:35:00|8411.4|8410.5|8409.8|8408.9|8411.5|8410.6|8407|8405.8|533
1650966000000|2022-04-26 09:40:00|8410.1|8408.6|8405.9|8405|8410.1|8409|8404.9|8404|499
1650966300000|2022-04-26 09:45:00|8405.8|8404.9|8402.1|8401.2|8407.6|8406.5|8401.7|8400.6|554
1650966600000|2022-04-26 09:50:00|8402|8401.1|8403.7|8402.8|8404.2|8403.1|8400.5|8399.6|492
1650966900000|2022-04-26 09:55:00|8403.6|8402.7|8406|8405.1|8406.7|8405.5|8403|8401.9|440
1650967200000|2022-04-26 10:00:00|8405.9|8405|8404.4|8403.5|8406.2|8405.3|8403.6|8402.4|358
1650967500000|2022-04-26 10:05:00|8404.3|8403.4|8406.9|8406|8407.9|8406.8|8404.3|8403.4|379
1650967800000|2022-04-26 10:10:00|8406.8|8405.9|8402.5|8401.6|8407.1|8406|8402.5|8401.5|404
1650968100000|2022-04-26 10:15:00|8402.6|8401.7|8402.8|8401.9|8406.1|8405.2|8400.5|8399.2|483
1650968400000|2022-04-26 10:20:00|8403.1|8401.6|8405.4|8404.5|8406.3|8405.3|8402.9|8401.6|532
1650968700000|2022-04-26 10:25:00|8405.5|8404.6|8408.9|8407.4|8409.2|8408.3|8405|8404.1|450
1650969000000|2022-04-26 10:30:00|8408.5|8407.6|8409|8407.5|8410.4|8409.4|8407.3|8406.1|430
1650969300000|2022-04-26 10:35:00|8408.6|8407.7|8405.4|8403.9|8410.5|8409.6|8403.6|8402.6|504
1650969600000|2022-04-26 10:40:00|8405.5|8404|8405.2|8404.3|8406.1|8405.1|8403.2|8402.1|408
1650969900000|2022-04-26 10:45:00|8405.3|8404.4|8405.2|8404.3|8406.3|8405.4|8404.5|8403.5|339
1650970200000|2022-04-26 10:50:00|8405.3|8404.4|8408.6|8407.7|8409.3|8408.4|8405.2|8404.3|399
1650970500000|2022-04-26 10:55:00|8408.5|8407.6|8408|8407.1|8408.8|8407.9|8407|8405.7|468
1650970800000|2022-04-26 11:00:00|8407.9|8407|8408.6|8407.7|8409.4|8408.4|8407|8406.1|541
1650971100000|2022-04-26 11:05:00|8408.5|8407.6|8412.1|8411.2|8412.2|8411.3|8408.1|8407.2|434
1650971400000|2022-04-26 11:10:00|8411.9|8411|8407.7|8406.8|8412|8411.1|8407.5|8406.5|463
1650971700000|2022-04-26 11:15:00|8407.6|8406.7|8412.4|8411.5|8412.7|8411.6|8407.5|8406.6|527
1650972000000|2022-04-26 11:20:00|8412.3|8411.4|8413.9|8413|8415.1|8414|8410.8|8409.5|530
1650972300000|2022-04-26 11:25:00|8414|8413.1|8415.3|8414.4|8417.8|8416.9|8413.2|8412.3|544
1650972600000|2022-04-26 11:30:00|8415.2|8414.3|8416.2|8415.3|8417.4|8416.5|8414.1|8413.2|454
1650972900000|2022-04-26 11:35:00|8416.3|8415.4|8413.8|8412.9|8416.6|8415.4|8412.9|8411.8|457
1650973200000|2022-04-26 11:40:00|8413.9|8413|8420.3|8419.4|8420.4|8419.5|8413.8|8412.9|470
1650973500000|2022-04-26 11:45:00|8420.2|8419.3|8416.1|8415.2|8420.2|8419.3|8415.2|8414.2|493
1650973800000|2022-04-26 11:50:00|8416.2|8415.3|8412.8|8411.9|8416.4|8415.5|8412.3|8411.4|472
1650974100000|2022-04-26 11:55:00|8412.9|8412|8412.1|8411.2|8415.1|8414|8410.4|8409.2|904
1650974400000|2022-04-26 12:00:00|8412.2|8411.3|8416.4|8415.5|8416.4|8415.5|8412|8410.9|678
1650974700000|2022-04-26 12:05:00|8416.3|8415.4|8414.4|8413.5|8417|8415.8|8413.9|8412.8|447
1650975000000|2022-04-26 12:10:00|8414.5|8413.6|8414.3|8413.4|8416.5|8415.3|8413.2|8412.2|408
1650975300000|2022-04-26 12:15:00|8414.2|8413.3|8413.9|8413|8415.5|8414.4|8412.1|8411.2|448
1650975600000|2022-04-26 12:20:00|8414.2|8413.3|8416.1|8415.2|8416.4|8415.4|8413.2|8412.1|493
1650975900000|2022-04-26 12:25:00|8416.2|8415.3|8415.3|8412.9|8416.3|8415.4|8413.4|8412.5|397
1650976200000|2022-04-26 12:30:00|8415|8413.5|8417.5|8416.6|8419.2|8418.2|8414.3|8412.6|623
1650976500000|2022-04-26 12:35:00|8417.6|8416.7|8417.1|8416.2|8420|8419.1|8416.5|8415.6|659
1650976800000|2022-04-26 12:40:00|8417.2|8416.3|8417.5|8416.6|8418.5|8417.6|8415.9|8415|549
1650977100000|2022-04-26 12:45:00|8417.4|8416.5|8422.2|8421.3|8423.1|8421.9|8416.1|8415.2|646
1650977400000|2022-04-26 12:50:00|8422.1|8421.2|8422.4|8421.5|8423.6|8422.5|8419.3|8418.4|695
1650977700000|2022-04-26 12:55:00|8422.5|8421.6|8422.3|8420.8|8424.6|8423.3|8419.2|8418.3|813
1650978000000|2022-04-26 13:00:00|8421.9|8421|8414.1|8413.2|8422.7|8421.8|8413.6|8412.7|665
1650978300000|2022-04-26 13:05:00|8414|8413.1|8413.1|8412.2|8414.6|8413.4|8410.9|8409.8|572
1650978600000|2022-04-26 13:10:00|8413|8412.1|8412.5|8411.6|8414.9|8414|8410.9|8410|653
1650978900000|2022-04-26 13:15:00|8412.6|8411.7|8415.3|8414.4|8417.1|8415.9|8412.1|8411.2|743
1650979200000|2022-04-26 13:20:00|8415.6|8414.1|8421.2|8420.3|8422.4|8421.5|8415.1|8414.1|755
1650979500000|2022-04-26 13:25:00|8421.3|8420.4|8423.1|8422.2|8426.4|8425.5|8420.7|8419.8|618
1650979800000|2022-04-26 13:30:00|8423.3|8422.4|8422.5|8421.6|8425|8424|8421.9|8421|587
1650980100000|2022-04-26 13:35:00|8422.7|8421.8|8418.2|8417.3|8423.6|8422.6|8417.9|8417|570
1650980400000|2022-04-26 13:40:00|8418.3|8417.4|8420.2|8419.3|8421.2|8420.3|8417.9|8417|447
1650980700000|2022-04-26 13:45:00|8420.4|8419.5|8419.9|8419|8421.4|8420.5|8417.4|8416.4|465
1650981000000|2022-04-26 13:50:00|8420|8419.1|8415.9|8415|8421.1|8420|8415.3|8414.3|496
1650981300000|2022-04-26 13:55:00|8416|8415.1|8416.2|8414.7|8418.7|8417.5|8415.4|8414.3|513
1650981600000|2022-04-26 14:00:00|8416.3|8414.8|8417|8416.1|8417.9|8416.8|8414.3|8413.1|487
1650981900000|2022-04-26 14:05:00|8416.8|8415.9|8418.5|8417.6|8419|8417.8|8415.3|8414.4|443
1650982200000|2022-04-26 14:10:00|8418.6|8417.7|8424.6|8423.7|8424.6|8423.7|8418.1|8417.1|570
1650982500000|2022-04-26 14:15:00|8424.8|8423.9|8426.9|8426|8429.3|8428.4|8423.1|8421.9|547
1650982800000|2022-04-26 14:20:00|8427|8426.1|8431.1|8430.2|8432.1|8431.2|8426.4|8425.5|489
1650983100000|2022-04-26 14:25:00|8431|8430.1|8433.5|8432.6|8435|8434.1|8430.7|8429.5|520
1650983400000|2022-04-26 14:30:00|8434|8432.5|8439.4|8438.5|8440.1|8439|8432.6|8431.5|597
1650983700000|2022-04-26 14:35:00|8439.2|8438.3|8437.2|8436.3|8439.9|8438.8|8435.2|8434.1|658
1650984000000|2022-04-26 14:40:00|8437.3|8436.4|8430.5|8429|8437.3|8436.4|8428.7|8427.7|749
1650984300000|2022-04-26 14:45:00|8430.6|8429.1|8429.5|8428.6|8435.4|8434.1|8428|8426.8|973
1650984600000|2022-04-26 14:50:00|8429.6|8428.7|8434.7|8433.8|8436.8|8435.3|8429.4|8428.3|912
1650984900000|2022-04-26 14:55:00|8435|8433.5|8440.8|8439.3|8441.8|8440.8|8434.5|8433.3|980
1650985200000|2022-04-26 15:00:00|8440.4|8439.5|8440.4|8439.5|8440.7|8439.8|8437|8435.9|919
1650985500000|2022-04-26 15:05:00|8440.5|8439.6|8436.6|8435.1|8442|8440.7|8436.6|8435.1|735
1650985800000|2022-04-26 15:10:00|8436.7|8435.2|8441.4|8440.5|8441.6|8440.7|8434.8|8433.9|860
1650986100000|2022-04-26 15:15:00|8441.3|8440.4|8437.5|8436.6|8443.2|8442.3|8437.5|8436.5|763
1650986400000|2022-04-26 15:20:00|8437.6|8436.7|8440.1|8438.6|8441.9|8440.7|8437.2|8436.1|610
1650986700000|2022-04-26 15:25:00|8440.2|8438.7|8445.3|8444.4|8445.5|8444.6|8439.9|8438.6|637
1650987000000|2022-04-26 15:30:00|8445.1|8444.2|8444.2|8443.3|8446.2|8445.1|8443.6|8442.7|520
1650987300000|2022-04-26 15:35:00|8444.1|8443.2|8441.6|8440.7|8445.6|8444.6|8440.9|8439.8|525
1650987600000|2022-04-26 15:40:00|8441.7|8440.8|8444.8|8443.9|8446.7|8445.8|8441.1|8440.2|439
1650987900000|2022-04-26 15:45:00|8445.3|8443.8|8446.9|8446|8447.2|8446.3|8444.3|8443.3|458
1650988200000|2022-04-26 15:50:00|8446.8|8445.9|8448.1|8447.2|8448.5|8447.4|8445.6|8444.4|347
1650988500000|2022-04-26 15:55:00|8448.2|8447.3|8450.3|8448.8|8451.2|8450|8446.5|8445.6|591
1650988800000|2022-04-26 16:00:00|8449.9|8449|8449.3|8448.4|8450.6|8449.7|8448.9|8448|482
1650989100000|2022-04-26 16:05:00|8449.2|8448.3|8452.5|8451.6|8453.7|8452.6|8449|8448.1|620
1650989400000|2022-04-26 16:10:00|8452.6|8451.7|8452.6|8451.7|8453.7|8452.6|8451.3|8447.9|487
1650989700000|2022-04-26 16:15:00|8452.5|8451.6|8453.1|8452.2|8453.6|8452.6|8451.7|8450.5|340
1650990000000|2022-04-26 16:20:00|8453|8452.1|8452.1|8451.2|8453.3|8452.4|8451.1|8450.2|350
1650990300000|2022-04-26 16:25:00|8452|8451.1|8451.6|8450.7|8453.1|8452.2|8450.8|8449.8|483
1650990600000|2022-04-26 16:30:00|8451.7|8450.8|8454.7|8453.8|8455|8453.9|8450.9|8450|410
1650990900000|2022-04-26 16:35:00|8454.6|8453.7|8456.1|8455.2|8456.7|8455.8|8453.7|8452.8|386
1650991200000|2022-04-26 16:40:00|8455.8|8454.9|8453.6|8452.7|8456.7|8455.8|8453.4|8452.3|360
1650991500000|2022-04-26 16:45:00|8453.5|8452.6|8454.7|8453.8|8456.1|8455.2|8452.7|8451.8|417
1650991800000|2022-04-26 16:50:00|8454.8|8453.9|8455.9|8455|8457.1|8456.2|8454.7|8453.8|294
1650992100000|2022-04-26 16:55:00|8456|8455.1|8452.6|8451.7|8456.1|8455.2|8452.6|8451.7|468
1650992400000|2022-04-26 17:00:00|8452.5|8451.6|8454.1|8453.2|8455.2|8454.3|8451.8|8450.9|566
1650992700000|2022-04-26 17:05:00|8454.3|8453.4|8453.8|8452.9|8454.9|8453.7|8453.4|8452.3|348
1650993000000|2022-04-26 17:10:00|8453.7|8452.8|8454.7|8453.8|8455.1|8454.2|8453.3|8452.4|266
1650993300000|2022-04-26 17:15:00|8454.5|8453.6|8457.3|8456.4|8457.4|8456.5|8453.8|8452.8|273
1650993600000|2022-04-26 17:20:00|8457.2|8456.3|8456.9|8455.4|8459.5|8458.6|8456.5|8455.4|468
1650993900000|2022-04-26 17:25:00|8456.6|8455.7|8455.1|8454.2|8456.8|8455.7|8454.4|8453.5|318
1650994200000|2022-04-26 17:30:00|8455|8454.1|8454.2|8453.3|8456.2|8455.3|8453.6|8452.7|278
1650994500000|2022-04-26 17:35:00|8454.3|8453.4|8454.4|8453.5|8455.1|8454.1|8453.8|8452.9|215
1650994800000|2022-04-26 17:40:00|8454.6|8453.7|8454.4|8453.5|8455.1|8454.2|8453.7|8452.8|264
1650995100000|2022-04-26 17:45:00|8454.5|8453.6|8453.6|8452.7|8455.1|8454.1|8453.6|8452.7|246
1650995400000|2022-04-26 17:50:00|8453.5|8452.6|8455.2|8454.3|8455.6|8454.7|8453.5|8452.6|205
1650995700000|2022-04-26 17:55:00|8455.1|8454.2|8457.3|8456.4|8458.6|8457.7|8454.3|8453.4|491
1650996000000|2022-04-26 18:00:00|8457.2|8456.3|8457.8|8456.9|8459.3|8458.4|8456.2|8455.3|584
1650996300000|2022-04-26 18:05:00|8457.7|8456.8|8457.3|8456.4|8458.5|8457.6|8456.5|8455.6|333
1650996600000|2022-04-26 18:10:00|8457.4|8456.5|8455.4|8454.5|8457.5|8456.6|8455.3|8454.4|295
1650996900000|2022-04-26 18:15:00|8455.5|8454.6|8454.3|8453.4|8455.7|8454.8|8452.9|8452|438
1650997200000|2022-04-26 18:20:00|8454.4|8453.5|8454.7|8453.8|8454.7|8453.8|8452.4|8451.5|380
1650997500000|2022-04-26 18:25:00|8454.6|8453.7|8455.4|8454.5|8456.3|8455.4|8454.3|8453.4|287
1650997800000|2022-04-26 18:30:00|8455.5|8454.6|8454.9|8454|8456.4|8455.5|8453.9|8452.8|356
1650998100000|2022-04-26 18:35:00|8454.8|8453.9|8454.5|8453.6|8455.3|8454.4|8454.1|8453.2|283
1650998400000|2022-04-26 18:40:00|8454.6|8453.7|8454.8|8453.9|8455.4|8454.5|8453.9|8453|316
1650998700000|2022-04-26 18:45:00|8454.7|8453.8|8456.5|8455.6|8456.5|8455.6|8453.8|8452.9|274
1650999000000|2022-04-26 18:50:00|8456.8|8455.3|8457.2|8456.3|8457.4|8456.5|8456.2|8455.3|299
1650999300000|2022-04-26 18:55:00|8457.3|8456.4|8457.3|8456.4|8457.7|8456.8|8456|8455.1|388
1650999600000|2022-04-26 19:00:00|8457.4|8456.5|8458.3|8457.4|8458.5|8457.6|8457.1|8456.2|279
1650999900000|2022-04-26 19:05:00|8458.2|8457.3|8456.7|8455.8|8458.8|8457.6|8456.5|8455.6|346
1651000200000|2022-04-26 19:10:00|8456.8|8455.9|8457.1|8456.2|8457.5|8456.6|8456.2|8455.3|318
1651000500000|2022-04-26 19:15:00|8457.2|8456.3|8458.8|8457.9|8459.1|8458.2|8456.8|8455.9|397
1651000800000|2022-04-26 19:20:00|8458.7|8457.8|8456.6|8455.7|8459.2|8458|8456.5|8455.6|310
1651001100000|2022-04-26 19:25:00|8456.4|8455.5|8455.9|8455|8457.3|8456.4|8455.7|8454.8|230
1651001400000|2022-04-26 19:30:00|8456|8455.1|8457.2|8456.3|8457.6|8456.7|8455.7|8454.8|287
1651001700000|2022-04-26 19:35:00|8457|8456.1|8456.4|8455.5|8457.3|8456.4|8455.9|8455|273
1651002000000|2022-04-26 19:40:00|8456.5|8455.6|8454.2|8453.3|8456.5|8455.6|8454.1|8453.2|328
1651002300000|2022-04-26 19:45:00|8454.5|8453.6|8456.4|8455.5|8456.7|8455.8|8454.5|8453.6|282
1651002600000|2022-04-26 19:50:00|8456.3|8455.4|8457|8456.1|8457.1|8456.1|8454.3|8453.4|339
1651002900000|2022-04-26 19:55:00|8456.9|8456|8455.2|8454.3|8457.7|8456.8|8454.5|8453.6|498
1651003200000|2022-04-26 20:00:00|8455|8454.1|8457.8|8456.3|8458.1|8456.8|8454.9|8454|477
1651003500000|2022-04-26 20:05:00|8457.9|8456.4|8456.4|8455.5|8457.9|8456.5|8455.3|8454.2|413
1651003800000|2022-04-26 20:10:00|8456.3|8455.4|8456.9|8455.4|8457|8455.7|8455.3|8454.1|317
1651004100000|2022-04-26 20:15:00|8457|8455.5|8456.8|8455.3|8457|8455.8|8455.5|8454.3|305
1651004400000|2022-04-26 20:20:00|8456.7|8455.2|8457|8456.1|8458.1|8457.1|8456.5|8455.2|228
1651004700000|2022-04-26 20:25:00|8456.9|8456|8457.6|8456.1|8457.8|8456.6|8455.8|8454.7|260
1651005000000|2022-04-26 20:30:00|8457.5|8456|8461.9|8460.4|8462.8|8461.3|8457.4|8456|205
1651005300000|2022-04-26 20:35:00|8461.6|8460.1|8462.4|8460.9|8462.5|8461.1|8458.6|8457.6|251
1651005600000|2022-04-26 20:40:00|8462.3|8460.8|8462.8|8461.3|8463.4|8461.9|8462|8460.6|255
1651005900000|2022-04-26 20:45:00|8463|8461.5|8460.3|8458.8|8463.1|8461.6|8459.8|8458.3|325
1651006200000|2022-04-26 20:50:00|8460.4|8458.9|8461.8|8457.1|8464|8459.2|8459.9|8455.2|1135
1651006500000|2022-04-26 20:55:00|8462.8|8456.9|8464.4|8453.4|8466.2|8458|8459.3|8453.2|1474
1651006800000|2022-04-26 21:00:00|8464.5|8453.5|8462.2|8451.2|8465.1|8454.1|8459.1|8448.1|98
1651007100000|2022-04-26 21:05:00|8461.8|8450.8|8462.8|8452.1|8463.7|8452.7|8460.6|8449.7|185
1651007400000|2022-04-26 21:10:00|8462.1|8452.6|8461.5|8452.6|8463.8|8454.1|8459.1|8451.6|248
1651007700000|2022-04-26 21:15:00|8461.6|8452.7|8463.9|8452.9|8465.4|8454.8|8460|8451.5|372
1651008000000|2022-04-26 21:20:00|8463.7|8453.2|8463.6|8452.6|8465.3|8454.3|8460|8451.1|533
1651008300000|2022-04-26 21:25:00|8463.7|8452.7|8465.4|8454.4|8465.4|8455|8460.5|8449.8|826
1651008600000|2022-04-26 21:30:00|8465.2|8454.2|8462|8453.9|8466.8|8455.8|8460.8|8452.9|197
1651008900000|2022-04-26 21:35:00|8461.9|8454|8465.5|8456.5|8467.2|8457.3|8460.5|8452.5|524
1651009200000|2022-04-26 21:40:00|8465.3|8456.3|8465.3|8456.3|8467|8457.2|8464|8454.9|1117
1651009500000|2022-04-26 21:45:00|8464.7|8456.6|8464.3|8456.4|8466.4|8457.2|8463.1|8454.7|810
1651009800000|2022-04-26 21:50:00|8464.2|8456.5|8465.3|8458.1|8467|8458.4|8463|8455|263
1651010100000|2022-04-26 21:55:00|8464.9|8458.2|8467.5|8456.5|8468.2|8458.8|8464|8455.8|608
1651010400000|2022-04-26 22:00:00|8467.6|8456.6|8466.2|8458|8468.4|8459.5|8461|8452.9|778
1651010700000|2022-04-26 22:05:00|8465.4|8454.4|8463.1|8460.1|8467.5|8461.1|8461.9|8454.4|477
1651011000000|2022-04-26 22:10:00|8463|8460.2|8462.2|8459.9|8463.8|8461.6|8460.8|8458.2|453
1651011300000|2022-04-26 22:15:00|8462.3|8460|8459.8|8458.3|8462.6|8460.8|8459.7|8457.7|421
1651011600000|2022-04-26 22:20:00|8459.7|8458.2|8465.6|8464.1|8466.1|8464.6|8459.5|8457.8|676
1651011900000|2022-04-26 22:25:00|8466|8463.8|8464.5|8463|8468.8|8466.7|8464.4|8462.6|478
1651012200000|2022-04-26 22:30:00|8464.6|8463.1|8463.2|8461.7|8465.7|8464.2|8462.8|8460.7|487
1651012500000|2022-04-26 22:35:00|8463.7|8461.2|8464.4|8462|8464.5|8462.8|8461.8|8460.3|379
1651012800000|2022-04-26 22:40:00|8464|8462.5|8463.4|8461.9|8464.5|8462.6|8462.7|8460.4|279
1651013100000|2022-04-26 22:45:00|8463.5|8462|8463.4|8461.9|8463.8|8462|8462.7|8461|167
1651013400000|2022-04-26 22:50:00|8463.5|8462|8463.2|8461.7|8464.2|8462.4|8462.8|8461.2|178
1651013700000|2022-04-26 22:55:00|8463.3|8461.8|8464.2|8462.7|8464.8|8462.8|8463|8460.4|234
1651014000000|2022-04-26 23:00:00|8464.4|8462.9|8463.1|8461.6|8464.8|8463.3|8462.7|8461.2|213
1651014300000|2022-04-26 23:05:00|8463|8461.5|8463.3|8461.8|8464|8462.5|8462.6|8461.1|276
1651014600000|2022-04-26 23:10:00|8463.4|8461.9|8464.5|8463|8464.6|8463.1|8462.9|8461.4|238
1651014900000|2022-04-26 23:15:00|8464.4|8462.9|8462.8|8461.3|8464.6|8463.1|8462.4|8460.9|213
1651015200000|2022-04-26 23:20:00|8462.7|8461.2|8462|8460.5|8463.2|8461.7|8461.8|8460.3|253
1651015500000|2022-04-26 23:25:00|8462.1|8460.6|8462.6|8461.1|8463.2|8461.7|8461.4|8459.9|260
1651015800000|2022-04-26 23:30:00|8462.5|8461|8460.8|8459.3|8462.6|8461.1|8460.5|8459|197
1651016100000|2022-04-26 23:35:00|8460.9|8459.4|8460.7|8459.2|8461.5|8460|8460.3|8459|331
1651016400000|2022-04-26 23:40:00|8460.6|8459.1|8459.8|8458.3|8461|8459.5|8459.5|8458.2|313
1651016700000|2022-04-26 23:45:00|8460|8458.5|8458.5|8457|8460.4|8459|8457.8|8456.3|354
1651017000000|2022-04-26 23:50:00|8458.4|8456.9|8460.4|8458.9|8460.8|8459.4|8458.4|8456.9|445
1651017300000|2022-04-26 23:55:00|8460.3|8458.8|8459.6|8458.1|8460.5|8459.1|8458.3|8456.9|434
1651017600000|2022-04-27 00:00:00|8459.5|8458|8460.2|8459.3|8460.5|8459.3|8458.6|8457.3|541
1651017900000|2022-04-27 00:05:00|8460.1|8459.2|8460|8458.5|8460.6|8459.4|8459|8457.9|378
1651018200000|2022-04-27 00:10:00|8459.7|8458.8|8460.8|8459.9|8461.7|8460.3|8459.5|8458.3|350
1651018500000|2022-04-27 00:15:00|8460.7|8459.8|8460.8|8459.9|8461.8|8460.5|8460|8458.7|477
1651018800000|2022-04-27 00:20:00|8460.7|8459.8|8461.7|8460.2|8461.8|8460.4|8460.2|8459|324
1651019100000|2022-04-27 00:25:00|8461.6|8460.1|8461.9|8461|8462.6|8461.3|8461.3|8460.1|284
1651019400000|2022-04-27 00:30:00|8462|8461.1|8462|8461.1|8462.7|8461.5|8461.1|8460|308
1651019700000|2022-04-27 00:35:00|8462.1|8461.2|8461.6|8460.7|8462.1|8461.2|8461.1|8459.7|244
1651020000000|2022-04-27 00:40:00|8461.7|8460.8|8462.2|8460.7|8462.6|8461.5|8461.2|8460.3|327
1651020300000|2022-04-27 00:45:00|8462.1|8460.6|8460.5|8459.6|8462.3|8461|8460.5|8459.4|323
1651020600000|2022-04-27 00:50:00|8460.6|8459.7|8462|8460.5|8462.1|8460.6|8460|8458.7|348
1651020900000|2022-04-27 00:55:00|8461.5|8460|8460.6|8459.7|8461.9|8460.7|8460|8458.9|509
1651021200000|2022-04-27 01:00:00|8460.7|8459.8|8460.7|8459.8|8461.6|8460.4|8459.5|8458.4|491
1651021500000|2022-04-27 01:05:00|8460.6|8459.7|8459.8|8458.9|8462.1|8460.8|8459.1|8457.9|412
1651021800000|2022-04-27 01:10:00|8459.7|8458.8|8459.4|8457.9|8460.6|8459.3|8459.1|8457.9|321
1651022100000|2022-04-27 01:15:00|8459.5|8458|8458.2|8457.3|8459.7|8458.6|8457.6|8456.7|424
1651022400000|2022-04-27 01:20:00|8458|8457.1|8458.1|8457.2|8458.8|8457.9|8457.2|8456.3|403
1651022700000|2022-04-27 01:25:00|8458.2|8457.3|8458.1|8456.6|8459.3|8458.1|8457.5|8456|427
1651023000000|2022-04-27 01:30:00|8458|8456.5|8457.6|8456.1|8458.9|8457.4|8456.6|8455.1|1127
1651023300000|2022-04-27 01:35:00|8457.5|8456|8459.3|8457.8|8462.1|8460.6|8457.4|8455.9|1059
1651023600000|2022-04-27 01:40:00|8459.4|8457.9|8459.1|8457.6|8460.9|8459.4|8457.9|8456.6|824
1651023900000|2022-04-27 01:45:00|8459.2|8457.7|8459.3|8458.4|8459.9|8458.9|8458.6|8457.5|473
1651024200000|2022-04-27 01:50:00|8459.4|8458.5|8458.6|8457.1|8459.8|8458.6|8458|8456.8|468
1651024500000|2022-04-27 01:55:00|8458.5|8457|8460.9|8459.4|8461|8459.7|8458.3|8456.8|340
1651024800000|2022-04-27 02:00:00|8460.8|8459.3|8461.1|8460.2|8462.2|8461.1|8459.8|8458.6|487
1651025100000|2022-04-27 02:05:00|8461.2|8459.7|8463.1|8461.6|8463.9|8462.4|8460.4|8459.4|571
1651025400000|2022-04-27 02:10:00|8463.2|8461.7|8464.3|8462.8|8464.4|8463.2|8462|8460.8|493
1651025700000|2022-04-27 02:15:00|8464.4|8462.9|8462.6|8461.1|8465|8464|8461.9|8460.7|382
1651026000000|2022-04-27 02:20:00|8462.5|8461|8462.6|8461.1|8462.9|8461.5|8461.7|8460.4|445
1651026300000|2022-04-27 02:25:00|8462.7|8461.2|8461.5|8460.6|8463.4|8462|8461.4|8460.3|407
1651026600000|2022-04-27 02:30:00|8461.4|8460.5|8461.1|8459.6|8461.9|8460.7|8460.7|8459.3|359
1651026900000|2022-04-27 02:35:00|8461.2|8459.7|8460.2|8459.3|8461.2|8460.1|8459.8|8458.6|260
1651027200000|2022-04-27 02:40:00|8460.3|8459.4|8459.1|8457.6|8460.6|8459.5|8458.4|8457.5|320
1651027500000|2022-04-27 02:45:00|8459|8457.5|8459.2|8458.3|8460.2|8459.1|8458.6|8457.5|250
1651027800000|2022-04-27 02:50:00|8459.1|8458.2|8459.2|8458.3|8460.5|8459.3|8459|8458.1|376
1651028100000|2022-04-27 02:55:00|8459|8458.1|8453.9|8453|8459.3|8458.3|8453|8452.1|629
1651028400000|2022-04-27 03:00:00|8454.2|8452.7|8456.6|8455.7|8457.6|8456.3|8453.9|8452.7|476
1651028700000|2022-04-27 03:05:00|8456.7|8455.8|8457.5|8456.6|8457.9|8456.6|8455.8|8454.6|406
1651029000000|2022-04-27 03:10:00|8457.4|8456.5|8458.3|8457.4|8458.9|8457.7|8456.9|8455.7|450
1651029300000|2022-04-27 03:15:00|8458.2|8457.3|8459.3|8458.4|8459.3|8458.4|8457.8|8456.6|253
1651029600000|2022-04-27 03:20:00|8459.2|8458.3|8459.1|8457.6|8459.5|8458.4|8458.2|8457.1|278
1651029900000|2022-04-27 03:25:00|8459.2|8457.7|8458.8|8457.9|8459.8|8458.5|8458.4|8457.5|276
1651030200000|2022-04-27 03:30:00|8458.9|8458|8458.8|8457.3|8459.7|8458.6|8457.1|8455.9|348
1651030500000|2022-04-27 03:35:00|8458.6|8457.7|8458.7|8457.8|8459.7|8458.5|8458|8456.8|344
1651030800000|2022-04-27 03:40:00|8458.6|8457.7|8459.8|8458.3|8459.8|8458.6|8457.6|8456.7|269
1651031100000|2022-04-27 03:45:00|8459.3|8458.4|8459.7|8458.8|8460|8458.8|8458.5|8457.4|367
1651031400000|2022-04-27 03:50:00|8459.8|8458.9|8460.7|8459.8|8461.1|8460.2|8459.3|8458.2|220
1651031700000|2022-04-27 03:55:00|8460.6|8459.7|8458.8|8457.9|8460.8|8459.9|8458.8|8457.9|299
1651032000000|2022-04-27 04:00:00|8458.9|8458|8459.6|8458.7|8460.3|8459.2|8458.8|8457.8|347
1651032300000|2022-04-27 04:05:00|8459.7|8458.8|8460.1|8459.2|8460.9|8459.8|8459.5|8458.6|301
1651032600000|2022-04-27 04:10:00|8460|8459.1|8459.8|8458.3|8460|8459.1|8458.9|8457.6|222
1651032900000|2022-04-27 04:15:00|8459.7|8458.2|8459.8|8458.9|8459.9|8459|8459.3|8458.2|202
1651033200000|2022-04-27 04:20:00|8459.7|8458.8|8460.2|8459.3|8460.5|8459.6|8459.6|8458.7|284
1651033500000|2022-04-27 04:25:00|8460.1|8459.2|8461.6|8460.1|8461.7|8460.5|8460.1|8459.2|293
1651033800000|2022-04-27 04:30:00|8461.7|8460.2|8461.2|8460.3|8463.1|8461.9|8460.2|8459.3|376
1651034100000|2022-04-27 04:35:00|8461.1|8460.2|8461.2|8460.3|8462.1|8461.1|8460.8|8459.7|204
1651034400000|2022-04-27 04:40:00|8461.1|8460.2|8461.3|8460.4|8461.8|8460.8|8460.6|8459.6|261
1651034700000|2022-04-27 04:45:00|8461.2|8460.3|8461.6|8460.7|8461.8|8460.7|8460.6|8459.6|244
1651035000000|2022-04-27 04:50:00|8461.5|8460.6|8461.2|8460.3|8461.7|8460.8|8460.6|8459.4|283
1651035300000|2022-04-27 04:55:00|8461.3|8460.4|8462.8|8461.9|8463.1|8462.2|8460.2|8459.1|268
1651035600000|2022-04-27 05:00:00|8462.9|8462|8462.2|8461.3|8463.5|8462.6|8461.4|8460.5|374
1651035900000|2022-04-27 05:05:00|8462.1|8461.2|8461.8|8460.3|8463.3|8462|8461.4|8460.2|236
1651036200000|2022-04-27 05:10:00|8461.9|8460.4|8461.4|8460.5|8461.9|8460.8|8460.4|8459.3|320
1651036500000|2022-04-27 05:15:00|8461.3|8460.4|8460.3|8459.4|8462.2|8461|8458.8|8457.9|380
1651036800000|2022-04-27 05:20:00|8460.6|8459.1|8460.9|8459.4|8461|8459.8|8459.7|8458.4|274
1651037100000|2022-04-27 05:25:00|8461|8459.5|8458.8|8457.3|8461|8459.8|8458.4|8457.2|359
1651037400000|2022-04-27 05:30:00|8458.6|8457.7|8457.8|8456.9|8459.5|8458.3|8457.2|8456.1|382
1651037700000|2022-04-27 05:35:00|8457.7|8456.8|8457.2|8456.3|8458.1|8457|8456.9|8455.7|256
1651038000000|2022-04-27 05:40:00|8457.3|8456.4|8458.1|8457.2|8458.8|8457.6|8457.1|8456|225
1651038300000|2022-04-27 05:45:00|8458|8457.1|8456.5|8455|8458.5|8457.4|8456.4|8455|309
1651038600000|2022-04-27 05:50:00|8456.6|8455.1|8456.9|8456|8457.5|8456.1|8456.2|8455|213
1651038900000|2022-04-27 05:55:00|8456.8|8455.9|8457.5|8456.6|8459.6|8458.3|8456.4|8455.5|471
1651039200000|2022-04-27 06:00:00|8457.3|8455.8|8455.7|8454.8|8459.6|8458.4|8455.5|8454.6|531
1651039500000|2022-04-27 06:05:00|8455.8|8454.9|8451.9|8451|8456.5|8455.6|8451.5|8450.3|553
1651039800000|2022-04-27 06:10:00|8451.8|8450.9|8443.3|8442.4|8452|8451.1|8443.1|8441.8|1005
1651040100000|2022-04-27 06:15:00|8443.2|8442.3|8442.7|8441.8|8446.6|8445.6|8442.6|8441.7|719
1651040400000|2022-04-27 06:20:00|8442.8|8441.9|8442.3|8440.8|8445.2|8444.3|8441.3|8440.1|597
1651040700000|2022-04-27 06:25:00|8442|8441.1|8445.2|8443.7|8445.5|8444.6|8441.2|8439.9|567
1651041000000|2022-04-27 06:30:00|8444.8|8443.9|8442.7|8441.8|8447|8446.1|8442.4|8441.5|568
1651041300000|2022-04-27 06:35:00|8442.8|8441.9|8439.5|8438.6|8443.5|8442.6|8438.7|8437.6|641
1651041600000|2022-04-27 06:40:00|8439.4|8438.5|8445.6|8444.1|8446.1|8445.1|8439.2|8438|747
1651041900000|2022-04-27 06:45:00|8445.4|8443.9|8451.3|8449.8|8451.6|8450.4|8444.9|8443.7|913
1651042200000|2022-04-27 06:50:00|8451.1|8450.2|8452.7|8451.8|8454.1|8453.2|8450.6|8449.2|637
1651042500000|2022-04-27 06:55:00|8453.1|8451.6|8447|8446.1|8453.1|8451.6|8445.4|8444.4|644
1651042800000|2022-04-27 07:00:00|8446.5|8445.6|8449.2|8448.3|8449.8|8448.9|8443.3|8442.4|791
1651043100000|2022-04-27 07:05:00|8449.1|8448.2|8455|8454.1|8455.9|8454.7|8446.5|8445.2|760
1651043400000|2022-04-27 07:10:00|8454.9|8454|8452.7|8451.8|8457.5|8456.6|8451.1|8450.1|788
1651043700000|2022-04-27 07:15:00|8452.6|8451.7|8450.3|8448.8|8453.2|8452.1|8448.6|8447.5|672
1651044000000|2022-04-27 07:20:00|8450.2|8448.7|8441.5|8440|8450.8|8449.3|8439.1|8437.8|1089
1651044300000|2022-04-27 07:25:00|8441.7|8440.2|8442.7|8441.8|8443.7|8442.3|8437.2|8436.3|977
1651044600000|2022-04-27 07:30:00|8442.6|8441.7|8451.3|8450.4|8451.6|8450.5|8442.3|8441.4|987
1651044900000|2022-04-27 07:35:00|8451.4|8450.5|8448.8|8447.9|8452.4|8451.3|8448.4|8447.2|793
1651045200000|2022-04-27 07:40:00|8448.7|8447.8|8449.2|8447.7|8452.1|8451.2|8447.8|8446.6|693
1651045500000|2022-04-27 07:45:00|8449.3|8447.8|8450.5|8449.6|8453.2|8452.1|8448.1|8446.9|788
1651045800000|2022-04-27 07:50:00|8450.4|8449.5|8451|8450.1|8452.2|8451|8449.5|8448.2|698
1651046100000|2022-04-27 07:55:00|8451.2|8450.3|8450.7|8449.2|8451.8|8450.7|8446.5|8445.5|699
1651046400000|2022-04-27 08:00:00|8450.4|8449.5|8448.7|8447.8|8450.5|8449.5|8447.2|8446|759
1651046700000|2022-04-27 08:05:00|8448.4|8447.5|8449.7|8448.2|8449.7|8448.5|8446.3|8445.3|690
1651047000000|2022-04-27 08:10:00|8449.6|8448.1|8445|8444.1|8449.9|8448.7|8445|8443.8|742
1651047300000|2022-04-27 08:15:00|8444.9|8444|8448.4|8447.5|8448.9|8447.9|8442.5|8441.4|533
1651047600000|2022-04-27 08:20:00|8448.3|8447.4|8442.8|8441.9|8449.2|8448.1|8442.6|8441.7|611
1651047900000|2022-04-27 08:25:00|8442.5|8441.6|8445.5|8444.6|8446.7|8445.6|8442.2|8441.2|555
1651048200000|2022-04-27 08:30:00|8445.4|8444.5|8444.2|8443.3|8446.6|8445.7|8442.9|8441.6|717
1651048500000|2022-04-27 08:35:00|8444.1|8443.2|8447.9|8447|8447.9|8447|8444|8443|523
1651048800000|2022-04-27 08:40:00|8447.8|8446.9|8448.2|8447.3|8450|8449|8447.1|8445.9|424
1651049100000|2022-04-27 08:45:00|8448.3|8447.4|8447.8|8446.9|8450.2|8448.8|8446.2|8445.3|696
1651049400000|2022-04-27 08:50:00|8447.7|8446.8|8444.1|8443.2|8448.2|8447.2|8443.6|8442.7|602
1651049700000|2022-04-27 08:55:00|8444|8443.1|8445.4|8444.5|8452|8450.5|8443.9|8442.8|1041
1651050000000|2022-04-27 09:00:00|8445.3|8444.4|8444.6|8443.1|8447.1|8445.9|8442.1|8441.1|931
1651050300000|2022-04-27 09:05:00|8444.5|8443|8442.5|8441|8444.9|8443.8|8440.9|8439.4|833
1651050600000|2022-04-27 09:10:00|8442.6|8441.1|8439.7|8438.8|8445.5|8444.1|8439.3|8438.2|830
1651050900000|2022-04-27 09:15:00|8439.8|8438.9|8438.6|8437.7|8440.6|8439.6|8437.3|8436.3|610
1651051200000|2022-04-27 09:20:00|8438.5|8437.6|8437.1|8436.2|8439.6|8438.5|8434.7|8433.4|850
1651051500000|2022-04-27 09:25:00|8437.2|8436.3|8435.1|8434.2|8437.5|8436.6|8432.2|8431.3|761
1651051800000|2022-04-27 09:30:00|8435|8434.1|8429.1|8428.2|8435.1|8434.2|8428.3|8427.3|681
1651052100000|2022-04-27 09:35:00|8429|8428.1|8427.2|8426.3|8431.1|8430.2|8424|8423.1|743
1651052400000|2022-04-27 09:40:00|8427.1|8426.2|8430.9|8429.4|8431|8429.7|8426.2|8425.3|613
1651052700000|2022-04-27 09:45:00|8430.4|8429.5|8430.6|8429.7|8432.5|8431.3|8429.4|8428.3|635
1651053000000|2022-04-27 09:50:00|8430.8|8429.9|8432.9|8432|8433.6|8432.7|8430.3|8429.1|566
1651053300000|2022-04-27 09:55:00|8433|8432.1|8431.4|8429.9|8433.6|8432.5|8429.7|8428.5|501
1651053600000|2022-04-27 10:00:00|8431.3|8429.8|8430.5|8429.6|8434.3|8433.1|8427.1|8426|663
1651053900000|2022-04-27 10:05:00|8430.8|8429.3|8434|8433.1|8439.6|8438.4|8430.5|8429.3|759
1651054200000|2022-04-27 10:10:00|8433.9|8433|8433.2|8432.3|8435.8|8434.4|8432.2|8431|610
1651054500000|2022-04-27 10:15:00|8433.1|8432.2|8432.9|8432|8433.6|8432.4|8430.2|8429|519
1651054800000|2022-04-27 10:20:00|8433.1|8432.2|8433.6|8432.7|8435.1|8434.2|8432.9|8431.7|432
1651055100000|2022-04-27 10:25:00|8434|8432.5|8436.5|8435.6|8437.1|8435.8|8430.1|8429|650
1651055400000|2022-04-27 10:30:00|8436.9|8435.4|8430.2|8428.7|8436.9|8435.6|8429.8|8428.6|572
1651055700000|2022-04-27 10:35:00|8430.1|8428.6|8431.4|8430.5|8432.3|8431.2|8427|8426.1|522
1651056000000|2022-04-27 10:40:00|8431.2|8430.3|8429.9|8429|8431.6|8430.5|8429.8|8428.9|392
1651056300000|2022-04-27 10:45:00|8429.7|8428.8|8430.2|8429.3|8433.1|8431.8|8427.6|8426.1|935
1651056600000|2022-04-27 10:50:00|8430.5|8429|8432.2|8431.3|8433.1|8432.2|8429.3|8428.4|488
1651056900000|2022-04-27 10:55:00|8432.1|8431.2|8429.3|8427.8|8432.5|8431.4|8429.2|8427.8|504
1651057200000|2022-04-27 11:00:00|8428.8|8427.9|8431.4|8430.5|8432.4|8431.2|8424.8|8423.8|693
1651057500000|2022-04-27 11:05:00|8431.3|8430.4|8430.1|8429.2|8435|8433.9|8429.6|8428.5|524
1651057800000|2022-04-27 11:10:00|8430|8429.1|8426.5|8425.6|8430.3|8429.4|8425.9|8424.9|578
1651058100000|2022-04-27 11:15:00|8426.6|8425.7|8426.5|8425.6|8427.7|8426.8|8425.3|8424.4|460
1651058400000|2022-04-27 11:20:00|8426.4|8425.5|8425|8424.1|8427.3|8426.4|8422.6|8421.4|685
1651058700000|2022-04-27 11:25:00|8424.9|8424|8420.7|8419.8|8425.5|8424.6|8419.8|8418.9|504
1651059000000|2022-04-27 11:30:00|8420.8|8419.9|8423.3|8422.4|8424.8|8423.9|8420.8|8419.9|536
1651059300000|2022-04-27 11:35:00|8423.2|8422.3|8418.6|8417.7|8423.2|8422.3|8415.7|8414.8|650
1651059600000|2022-04-27 11:40:00|8418.5|8417.6|8418.9|8418|8421.4|8420.5|8418.1|8417.2|496
1651059900000|2022-04-27 11:45:00|8418.8|8417.9|8416|8415.1|8419.5|8418.6|8415.7|8414.8|507
1651060200000|2022-04-27 11:50:00|8416.1|8415.2|8421.3|8420.4|8421.4|8420.5|8415.8|8414.7|577
1651060500000|2022-04-27 11:55:00|8421.5|8420.6|8423.5|8422.6|8425.4|8424.5|8421.5|8420.6|586
1651060800000|2022-04-27 12:00:00|8423.7|8422.2|8419.4|8418.5|8424|8423.1|8416.9|8416|885
1651061100000|2022-04-27 12:05:00|8419.2|8418.3|8419.3|8418.4|8421.5|8420.5|8417.7|8416.8|658
1651061400000|2022-04-27 12:10:00|8419.6|8418.1|8422.4|8421.5|8422.6|8421.5|8418.9|8418|630
1651061700000|2022-04-27 12:15:00|8422.6|8421.7|8419.5|8418.6|8423.1|8421.9|8418.4|8417.5|621
1651062000000|2022-04-27 12:20:00|8419.4|8418.5|8416.7|8415.8|8420.4|8419.4|8416.7|8415.8|487
1651062300000|2022-04-27 12:25:00|8416.9|8416|8422.9|8421.4|8422.9|8421.5|8416.8|8415.9|682
1651062600000|2022-04-27 12:30:00|8422.8|8421.3|8424.6|8423.7|8426.6|8425.4|8421.9|8420.8|855
1651062900000|2022-04-27 12:35:00|8424.5|8423.6|8422.6|8421.7|8425.6|8424.2|8421.2|8420.2|821
1651063200000|2022-04-27 12:40:00|8422.9|8421.4|8422.3|8421.4|8423.1|8421.9|8419.6|8418.7|667
1651063500000|2022-04-27 12:45:00|8422.2|8421.3|8420.5|8419.6|8423.9|8422.8|8419.3|8418.4|651
1651063800000|2022-04-27 12:50:00|8420.1|8419.2|8418.3|8417.4|8421.9|8420.9|8417.1|8416.2|827
1651064100000|2022-04-27 12:55:00|8418.2|8417.3|8416.6|8415.7|8418.8|8417.9|8414.6|8413.7|727
1651064400000|2022-04-27 13:00:00|8416.5|8415.6|8412|8411.1|8418.1|8417.2|8410.7|8409.7|807
1651064700000|2022-04-27 13:05:00|8411.9|8411|8415.4|8414.5|8416.7|8415.7|8411.5|8410.4|798
1651065000000|2022-04-27 13:10:00|8415.2|8414.3|8407.1|8406.2|8416.7|8415.6|8407.1|8406.1|709
1651065300000|2022-04-27 13:15:00|8407.2|8406.3|8405.6|8404.7|8408.7|8407.8|8404.1|8403|715
1651065600000|2022-04-27 13:20:00|8405.7|8404.8|8403.6|8402.7|8406.9|8406|8401.4|8400.5|522
1651065900000|2022-04-27 13:25:00|8403.7|8402.8|8400.1|8399.2|8403.7|8402.8|8396.2|8395|813
1651066200000|2022-04-27 13:30:00|8400.2|8399.3|8398.1|8397.2|8402.8|8401.8|8396.7|8395.7|1060
1651066500000|2022-04-27 13:35:00|8398.3|8396.8|8394.8|8393.9|8399.7|8398.5|8394.8|8393.9|902
1651066800000|2022-04-27 13:40:00|8394.7|8393.8|8390.1|8389.2|8394.8|8393.9|8389.7|8388.2|873
1651067100000|2022-04-27 13:45:00|8390.2|8389.3|8393.9|8393|8395.1|8393.9|8389.7|8388.5|927
1651067400000|2022-04-27 13:50:00|8393.8|8392.9|8396.3|8395.4|8396.7|8395.7|8392.1|8391.2|961
1651067700000|2022-04-27 13:55:00|8396.4|8395.5|8397.8|8396.3|8398.5|8397.6|8395.5|8394.5|671
1651068000000|2022-04-27 14:00:00|8397.6|8396.1|8401.3|8400.4|8402.2|8401.3|8397|8395.9|866
1651068300000|2022-04-27 14:05:00|8401.4|8400.5|8401.7|8400.8|8402.3|8401.3|8400.3|8399.3|793
1651068600000|2022-04-27 14:10:00|8401.8|8400.9|8404.3|8403.4|8406.1|8405.2|8401.7|8400.8|821
1651068900000|2022-04-27 14:15:00|8404.6|8403.1|8403.6|8402.7|8406.8|8405.9|8402.6|8401.6|729
1651069200000|2022-04-27 14:20:00|8403.5|8402.6|8406.6|8405.7|8408.1|8407|8401.9|8400.7|808
1651069500000|2022-04-27 14:25:00|8406.4|8405.5|8403.6|8402.7|8406.9|8406|8402.9|8402|817
1651069800000|2022-04-27 14:30:00|8403.9|8402.4|8408.7|8407.8|8408.8|8407.8|8402.3|8401.3|1026
1651070100000|2022-04-27 14:35:00|8408.8|8407.9|8410.2|8409.3|8411.4|8410.3|8407.5|8406.3|765
1651070400000|2022-04-27 14:40:00|8410.3|8409.4|8413.3|8412.4|8414.4|8413.5|8409.7|8408.6|723
1651070700000|2022-04-27 14:45:00|8413.4|8412.5|8417.7|8416.8|8418|8417.1|8413|8411.8|818
1651071000000|2022-04-27 14:50:00|8417.5|8416.6|8415.7|8414.8|8418|8416.9|8413.5|8412.5|715
1651071300000|2022-04-27 14:55:00|8415.6|8414.7|8410.6|8409.7|8415.8|8414.9|8410.6|8409.7|1123
1651071600000|2022-04-27 15:00:00|8410.4|8409.5|8416.3|8415.4|8416.9|8416|8410.1|8409.2|1150
1651071900000|2022-04-27 15:05:00|8416.4|8415.5|8415.6|8414.7|8418|8417.1|8413.7|8412.8|687
1651072200000|2022-04-27 15:10:00|8415.5|8414.6|8415.6|8414.7|8416.5|8415.6|8412|8411.1|699
1651072500000|2022-04-27 15:15:00|8415.5|8414.6|8420.4|8419.5|8420.7|8419.6|8413.6|8412.7|739
1651072800000|2022-04-27 15:20:00|8420.3|8419.4|8419.7|8418.8|8421.5|8420.4|8418.4|8417.5|715
1651073100000|2022-04-27 15:25:00|8419.6|8418.7|8420.3|8419.4|8422.7|8421.8|8418.4|8417.5|732
1651073400000|2022-04-27 15:30:00|8420.2|8419.3|8420.4|8419.5|8422.9|8421.9|8419|8417.8|979
1651073700000|2022-04-27 15:35:00|8420.2|8419.3|8418.1|8416.6|8420.6|8419.5|8417.3|8416.4|518
1651074000000|2022-04-27 15:40:00|8417.7|8416.8|8411|8410.1|8418.2|8417|8410.9|8410|614
1651074300000|2022-04-27 15:45:00|8411.1|8410.2|8408.1|8407.2|8413.2|8412.3|8407.7|8406.6|569
1651074600000|2022-04-27 15:50:00|8408.2|8407.3|8408.8|8407.9|8410.1|8408.9|8407.5|8406.4|552
1651074900000|2022-04-27 15:55:00|8408.6|8407.7|8407.2|8406.3|8408.9|8407.8|8406.3|8405.3|569
1651075200000|2022-04-27 16:00:00|8407.3|8406.4|8408|8407.1|8409.4|8408.3|8406.7|8405.8|577
1651075500000|2022-04-27 16:05:00|8407.9|8407|8407.5|8406.6|8409.1|8408|8407|8406|451
1651075800000|2022-04-27 16:10:00|8407.4|8406.5|8404.3|8403.4|8407.4|8406.5|8404|8403.1|382
1651076100000|2022-04-27 16:15:00|8404.4|8403.5|8403.2|8402.3|8406.9|8405.8|8402.8|8401.7|464
1651076400000|2022-04-27 16:20:00|8403.1|8402.2|8401.4|8400.5|8403.8|8402.9|8400.1|8399.2|598
1651076700000|2022-04-27 16:25:00|8401.3|8400.4|8403.2|8402.3|8404.6|8403.7|8400.7|8399.8|511
1651077000000|2022-04-27 16:30:00|8403.3|8402.4|8404.3|8403.4|8405.4|8404.5|8402.9|8402|459
1651077300000|2022-04-27 16:35:00|8404.4|8403.5|8406|8405.1|8406.1|8405.2|8403.6|8402.7|317
1651077600000|2022-04-27 16:40:00|8405.9|8405|8405.3|8404.4|8406.9|8406|8404.9|8404|377
1651077900000|2022-04-27 16:45:00|8405.4|8404.5|8407|8406.1|8407.2|8406.3|8405.2|8404.3|433
1651078200000|2022-04-27 16:50:00|8406.9|8406|8408.9|8408|8409.7|8408.8|8406.8|8405.9|351
1651078500000|2022-04-27 16:55:00|8409|8408.1|8405.6|8404.7|8409|8408.1|8405.5|8404.6|416
1651078800000|2022-04-27 17:00:00|8405.5|8404.6|8405.9|8405|8406.9|8405.8|8404.4|8403.5|628
1651079100000|2022-04-27 17:05:00|8406.1|8405.2|8407.5|8406.6|8407.7|8406.8|8405|8403.9|365
1651079400000|2022-04-27 17:10:00|8407.4|8406.5|8410.7|8409.2|8410.9|8409.6|8407.4|8406.5|418
1651079700000|2022-04-27 17:15:00|8410.8|8409.3|8411.7|8410.8|8412|8411|8410.2|8409.1|379
1651080000000|2022-04-27 17:20:00|8411.8|8410.9|8412|8411.1|8413.3|8412|8411.6|8410.6|322
1651080300000|2022-04-27 17:25:00|8412.1|8411.2|8411.5|8410.6|8413|8412.1|8411.1|8410.2|339
1651080600000|2022-04-27 17:30:00|8411.3|8410.4|8412.5|8411.6|8413.2|8412.3|8411|8410.1|314
1651080900000|2022-04-27 17:35:00|8412.3|8411.4|8413.2|8412.3|8413.5|8412.6|8411.4|8410.5|360
1651081200000|2022-04-27 17:40:00|8413.3|8412.4|8415.7|8414.8|8415.8|8414.9|8413|8412.1|328
1651081500000|2022-04-27 17:45:00|8415.5|8414.6|8412.6|8411.7|8415.6|8414.7|8412.2|8411.3|354
1651081800000|2022-04-27 17:50:00|8412.5|8411.6|8413.8|8412.9|8414.6|8413.7|8412.3|8411.4|311
1651082100000|2022-04-27 17:55:00|8413.9|8413|8417.6|8416.7|8418.1|8417.1|8413.6|8412.7|387
1651082400000|2022-04-27 18:00:00|8417.5|8416.6|8418.1|8417.2|8420.1|8419.1|8417.5|8416.6|342
1651082700000|2022-04-27 18:05:00|8418|8417.1|8416.7|8415.8|8418.8|8417.9|8416|8414.8|246
1651083000000|2022-04-27 18:10:00|8416.6|8415.7|8419.4|8417.9|8419.7|8418.4|8416.3|8415.1|389
1651083300000|2022-04-27 18:15:00|8419.3|8417.8|8419.9|8419|8420|8419.1|8417.9|8417|349
1651083600000|2022-04-27 18:20:00|8419.8|8418.9|8419.5|8418.6|8419.9|8419|8418.7|8417.8|275
1651083900000|2022-04-27 18:25:00|8419.6|8418.7|8419.5|8418.6|8420|8418.9|8417.9|8416.7|394
1651084200000|2022-04-27 18:30:00|8419.6|8418.7|8419.5|8418.6|8420.4|8419.1|8418.4|8417.2|298
1651084500000|2022-04-27 18:35:00|8419.3|8418.4|8420.5|8419.6|8421|8420.1|8419.3|8418.4|413
1651084800000|2022-04-27 18:40:00|8420.6|8419.7|8417.8|8416.9|8420.9|8420|8417.7|8416.5|348
1651085100000|2022-04-27 18:45:00|8417.9|8417|8419.4|8418.5|8419.7|8418.6|8417|8416.1|378
1651085400000|2022-04-27 18:50:00|8419.5|8418.6|8420.3|8419.4|8420.6|8419.7|8418.6|8417.7|491
1651085700000|2022-04-27 18:55:00|8420.4|8419.5|8421.1|8420.2|8422.4|8421.5|8420.4|8419.5|408
1651086000000|2022-04-27 19:00:00|8420.8|8419.9|8420.8|8419.9|8422.6|8421.7|8420.7|8419.5|410
1651086300000|2022-04-27 19:05:00|8420.7|8419.8|8419.7|8418.8|8420.8|8419.9|8419.2|8418.3|283
1651086600000|2022-04-27 19:10:00|8419.6|8418.7|8420.2|8418.7|8420.2|8419.1|8418.6|8417.6|367
1651086900000|2022-04-27 19:15:00|8419.8|8418.9|8421.7|8420.8|8422.2|8421.3|8419.5|8418.5|385
1651087200000|2022-04-27 19:20:00|8421.6|8420.7|8420.5|8419.6|8421.8|8420.8|8420.4|8419.3|331
1651087500000|2022-04-27 19:25:00|8420.6|8419.7|8417.9|8417|8421.2|8420|8417.7|8416.6|324
1651087800000|2022-04-27 19:30:00|8418.1|8417.2|8419|8418.1|8419.2|8418.3|8417.8|8416.7|336
1651088100000|2022-04-27 19:35:00|8418.9|8418|8418.6|8417.1|8419.3|8418.1|8416.5|8415.4|342
1651088400000|2022-04-27 19:40:00|8418.1|8417.2|8416.8|8415.9|8418.5|8417.4|8416.1|8415.1|288
1651088700000|2022-04-27 19:45:00|8416.9|8416|8417|8416.1|8417.5|8416.5|8415.6|8414.7|320
1651089000000|2022-04-27 19:50:00|8416.8|8415.9|8417.1|8416.2|8418|8417|8416.4|8415.5|468
1651089300000|2022-04-27 19:55:00|8417.2|8416.3|8416.4|8415.5|8418|8417.1|8415.8|8414.9|419
1651089600000|2022-04-27 20:00:00|8416.5|8415.6|8417.2|8416.3|8418.3|8417.4|8415.6|8414.3|251
1651089900000|2022-04-27 20:05:00|8417.1|8416.2|8418.3|8416.8|8418.4|8417.2|8416.7|8415.6|268
1651090200000|2022-04-27 20:10:00|8417.9|8417|8419.4|8418.5|8419.7|8418.5|8417|8416.1|215
1651090500000|2022-04-27 20:15:00|8419.5|8418.6|8420|8418.5|8420|8418.8|8418.2|8417.2|175
1651090800000|2022-04-27 20:20:00|8419.7|8418.8|8418.4|8416.9|8421.3|8419.8|8418.2|8416.7|228
1651091100000|2022-04-27 20:25:00|8418.5|8417|8419.1|8418.2|8421.1|8419.9|8418.2|8416.9|225
1651091400000|2022-04-27 20:30:00|8419|8418.1|8420.5|8419.6|8421.2|8419.9|8418.9|8417.8|191
1651091700000|2022-04-27 20:35:00|8420.4|8419.5|8420.4|8418.9|8421.1|8419.9|8418.7|8417.8|209
1651092000000|2022-04-27 20:40:00|8420.3|8418.8|8418.3|8417.4|8420.3|8419.1|8418.2|8417.1|150
1651092300000|2022-04-27 20:45:00|8418.2|8417.3|8416.8|8415.3|8418.8|8417.3|8416.8|8415.3|201
1651092600000|2022-04-27 20:50:00|8416.7|8415.2|8417.7|8416.2|8417.8|8416.3|8416.6|8415.1|296
1651092900000|2022-04-27 20:55:00|8417.4|8415.9|8419.9|8414.6|8422|8416.8|8416.3|8412.3|422
1651093200000|2022-04-27 21:00:00|8422.9|8411.9|8425.1|8414.1|8425.1|8414.1|8422.9|8411.9|36
1651093500000|2022-04-27 21:05:00|8425.5|8414.5|8425.4|8414.4|8425.7|8416|8424.3|8413.4|74
1651093800000|2022-04-27 21:10:00|8424.4|8413.4|8423.5|8412.5|8425.4|8414.4|8413.3|8402.3|357
1651094100000|2022-04-27 21:15:00|8423.3|8412.3|8419.9|8408.9|8423.5|8412.5|8418.5|8407.5|358
1651094400000|2022-04-27 21:20:00|8420.1|8409.1|8419.5|8408.5|8421.7|8410.7|8419|8408|277
1651094700000|2022-04-27 21:25:00|8419.4|8408.4|8422.3|8411.3|8425.2|8414.2|8416.9|8405.9|295
1651095000000|2022-04-27 21:30:00|8420.6|8409.6|8421.6|8410.6|8427.9|8416.9|8417.4|8406.5|410
1651095300000|2022-04-27 21:35:00|8421.2|8410.2|8417.5|8407.2|8425.7|8414.7|8416.7|8406|358
1651095600000|2022-04-27 21:40:00|8417.6|8407.9|8418.7|8409.6|8422.3|8411.3|8414.2|8403.2|547
1651095900000|2022-04-27 21:45:00|8418.2|8409.4|8420.5|8412.6|8423|8412.9|8415|8406.7|523
1651096200000|2022-04-27 21:50:00|8420.3|8412.7|8419.5|8412.6|8420.8|8413.1|8412.3|8401.3|623
1651096500000|2022-04-27 21:55:00|8419.8|8412.5|8422.8|8411.8|8422.8|8413.3|8413.1|8402.1|273
1651096800000|2022-04-27 22:00:00|8423.1|8412.1|8418.5|8417|8425.5|8418.1|8417.9|8409.4|1150
1651097100000|2022-04-27 22:05:00|8418.6|8417.1|8419.2|8416.4|8419.8|8417.7|8417.7|8415.9|468
1651097400000|2022-04-27 22:10:00|8419.3|8416.5|8417.7|8416.2|8419.7|8417.5|8417.2|8415.3|422
1651097700000|2022-04-27 22:15:00|8418.2|8415.8|8418.1|8416.6|8419.1|8417.3|8417.5|8415.6|202
1651098000000|2022-04-27 22:20:00|8418|8416.5|8419|8417.5|8419.6|8417.6|8417.9|8416.3|438
1651098300000|2022-04-27 22:25:00|8418.9|8417.4|8418.9|8417.4|8420|8417.8|8418.4|8416.1|320
1651098600000|2022-04-27 22:30:00|8418.8|8417.3|8419.2|8417.7|8419.7|8417.9|8418.2|8416.6|219
1651098900000|2022-04-27 22:35:00|8419.1|8417.6|8419.2|8417.7|8420|8418.3|8418.8|8416.9|170
1651099200000|2022-04-27 22:40:00|8419.1|8417.6|8418.1|8416.6|8419.8|8417.8|8417.6|8415.9|280
1651099500000|2022-04-27 22:45:00|8418.2|8416.7|8418.7|8417.2|8419.5|8417.6|8418|8416.2|203
1651099800000|2022-04-27 22:50:00|8418.6|8417.1|8418.1|8416.6|8419.6|8417.4|8417.9|8416.2|191
1651100100000|2022-04-27 22:55:00|8418|8416.5|8417.4|8415.9|8419.4|8417.2|8417.4|8415.1|238
1651100400000|2022-04-27 23:00:00|8417.3|8415.8|8418.5|8417|8418.6|8417.1|8416.9|8415.4|240
1651100700000|2022-04-27 23:05:00|8418.4|8416.9|8417.1|8415.6|8418.7|8417.2|8416.7|8415.2|236
1651101000000|2022-04-27 23:10:00|8417.2|8415.7|8416.4|8414.9|8417.4|8415.9|8416.1|8414.6|237
1651101300000|2022-04-27 23:15:00|8416.5|8415|8415.8|8414.3|8416.6|8415.1|8415.6|8414.1|237
1651101600000|2022-04-27 23:20:00|8415.7|8414.2|8416.4|8414.9|8417|8415.5|8415.7|8414.2|220
1651101900000|2022-04-27 23:25:00|8416.5|8415|8415.4|8413.9|8416.5|8415|8415|8413.5|169
1651102200000|2022-04-27 23:30:00|8415.5|8414|8415.9|8414.4|8416.3|8414.8|8415.4|8413.9|148
1651102500000|2022-04-27 23:35:00|8415.8|8414.3|8416.6|8415.1|8416.9|8415.4|8415.1|8413.9|231
1651102800000|2022-04-27 23:40:00|8416.5|8415|8417.4|8415.9|8417.6|8416.1|8415.8|8414.5|369
1651103100000|2022-04-27 23:45:00|8417.3|8415.8|8417|8415.5|8418.2|8416.7|8416.9|8415.4|357
1651103400000|2022-04-27 23:50:00|8416.9|8415.4|8417.8|8416.3|8418.6|8417.2|8416.6|8415.1|271
1651103700000|2022-04-27 23:55:00|8417.9|8416.4|8417.5|8416|8418.2|8416.7|8416.3|8414.8|448
1651104000000|2022-04-28 00:00:00|8417.3|8415.8|8417.8|8416.3|8419|8417.5|8416.1|8415.2|477
1651104300000|2022-04-28 00:05:00|8417.9|8416.4|8419.3|8418.4|8420.1|8418.8|8417|8415.8|355
1651104600000|2022-04-28 00:10:00|8419.6|8418.1|8418.9|8417.4|8419.9|8418.7|8416.9|8415.9|356
1651104900000|2022-04-28 00:15:00|8419|8417.5|8418.9|8418|8419.6|8418.5|8417.9|8416.8|300
1651105200000|2022-04-28 00:20:00|8419|8418.1|8419|8418.1|8419.7|8418.5|8418.5|8417.3|317
1651105500000|2022-04-28 00:25:00|8418.9|8418|8418|8417.1|8419.3|8418.2|8417.7|8416.8|265
1651105800000|2022-04-28 00:30:00|8418.1|8417.2|8417.9|8416.4|8418.8|8417.9|8417.3|8416.3|363
1651106100000|2022-04-28 00:35:00|8417.4|8416.5|8418|8416.5|8419|8417.8|8417.4|8416.2|247
1651106400000|2022-04-28 00:40:00|8418.1|8416.6|8415.6|8414.7|8418.1|8416.6|8415.4|8414.5|319
1651106700000|2022-04-28 00:45:00|8415.7|8414.8|8415.1|8414.2|8415.9|8414.8|8414.4|8413.3|295
1651107000000|2022-04-28 00:50:00|8415.2|8414.3|8412.2|8410.7|8415.5|8414.6|8411.1|8409.9|550
1651107300000|2022-04-28 00:55:00|8412|8410.5|8409.8|8408.3|8412.2|8410.9|8407.8|8406.3|883
1651107600000|2022-04-28 01:00:00|8409.9|8408.4|8412|8410.5|8413.9|8411.5|8408.7|8407.5|900
1651107900000|2022-04-28 01:05:00|8411.9|8410.4|8410.9|8410|8413.4|8412.1|8410.6|8409.4|510
1651108200000|2022-04-28 01:10:00|8410.8|8409.9|8409.6|8408.1|8411.5|8410.5|8409.2|8408.1|594
1651108500000|2022-04-28 01:15:00|8409.8|8408.3|8408.7|8407.8|8410.5|8409.1|8408|8407.1|474
1651108800000|2022-04-28 01:20:00|8409|8407.5|8409.1|8408.2|8409.4|8408.4|8408.3|8407.2|361
1651109100000|2022-04-28 01:25:00|8409.2|8408.3|8411|8410.1|8411.3|8410.1|8409|8407.9|329
1651109400000|2022-04-28 01:30:00|8410.9|8410|8412|8410.5|8413|8411.8|8409.7|8408.6|475
1651109700000|2022-04-28 01:35:00|8411.9|8410.4|8411.2|8409.7|8412.1|8411|8410.1|8409|469
1651110000000|2022-04-28 01:40:00|8411.1|8409.6|8408.7|8407.2|8411.1|8409.7|8407.9|8407|427
1651110300000|2022-04-28 01:45:00|8408.6|8407.1|8407.9|8407|8408.7|8407.6|8407.4|8406.3|357
1651110600000|2022-04-28 01:50:00|8407.8|8406.9|8407.9|8407|8408.9|8407.7|8407.3|8406.2|359
1651110900000|2022-04-28 01:55:00|8407.8|8406.9|8408.6|8407.7|8409.4|8408.2|8407.3|8406.1|382
1651111200000|2022-04-28 02:00:00|8408.5|8407.6|8410.5|8409|8410.7|8409.6|8408.5|8407.4|394
1651111500000|2022-04-28 02:05:00|8410.1|8409.2|8410.8|8409.9|8411.3|8410.1|8409.3|8408|413
1651111800000|2022-04-28 02:10:00|8410.7|8409.8|8410.4|8409.5|8411.7|8410.7|8410.2|8409.2|372
1651112100000|2022-04-28 02:15:00|8410.5|8409.6|8410.6|8409.7|8411.6|8410.4|8410.1|8408.9|315
1651112400000|2022-04-28 02:20:00|8410.5|8409.6|8409.5|8408.6|8411.3|8410.3|8408.8|8407.8|382
1651112700000|2022-04-28 02:25:00|8409.6|8408.7|8407|8406.1|8409.8|8408.7|8407|8405.8|311
1651113000000|2022-04-28 02:30:00|8406.9|8406|8406.8|8405.9|8407.5|8406.6|8406.3|8405.2|315
1651113300000|2022-04-28 02:35:00|8406.9|8406|8406.5|8405.6|8407.5|8406.5|8406|8405.1|241
1651113600000|2022-04-28 02:40:00|8406.6|8405.7|8405.4|8404.5|8407.6|8406.5|8404.9|8403.7|357
1651113900000|2022-04-28 02:45:00|8405.5|8404.6|8405.7|8404.8|8406.2|8405.1|8404.3|8403.3|224
1651114200000|2022-04-28 02:50:00|8405.6|8404.7|8405.3|8404.4|8406|8404.8|8404.2|8403|332
1651114500000|2022-04-28 02:55:00|8405.2|8404.3|8403.4|8401.9|8405.3|8404.3|8403|8401.5|395
1651114800000|2022-04-28 03:00:00|8403.5|8402|8403.4|8401.9|8404.3|8402.8|8402.7|8401.4|549
1651115100000|2022-04-28 03:05:00|8403.5|8402|8405.1|8403.6|8405.3|8403.8|8403|8401.5|571
1651115400000|2022-04-28 03:10:00|8405.2|8403.7|8406.7|8405.2|8407.3|8405.8|8404.2|8402.7|1530
1651115700000|2022-04-28 03:15:00|8406.8|8405.3|8405.5|8404|8407.4|8405.9|8404.3|8402.8|1111
1651116000000|2022-04-28 03:20:00|8405.4|8403.9|8405.9|8404.4|8406.9|8405.4|8404.4|8402.9|1175
1651116300000|2022-04-28 03:25:00|8406|8404.5|8411.3|8409.8|8411.7|8410.2|8405.9|8404.4|1013
1651116600000|2022-04-28 03:30:00|8411.5|8410|8408.9|8408|8412.1|8410.6|8408.9|8407.4|911
1651116900000|2022-04-28 03:35:00|8409.1|8407.6|8409.9|8408.4|8410.6|8409.3|8408.6|8407.3|566
1651117200000|2022-04-28 03:40:00|8410|8408.5|8409.1|8407.6|8410.2|8409|8407.6|8406.3|515
1651117500000|2022-04-28 03:45:00|8409|8407.5|8406.6|8405.7|8409.2|8408.1|8406.1|8405|470
1651117800000|2022-04-28 03:50:00|8406.7|8405.8|8403.7|8402.8|8406.9|8405.9|8403.6|8402.4|514
1651118100000|2022-04-28 03:55:00|8403.9|8402.4|8400.6|8399.7|8404.3|8403.2|8400.5|8399.6|533
1651118400000|2022-04-28 04:00:00|8400.5|8399.6|8402.1|8401.2|8402.3|8401.4|8400.3|8399|417
1651118700000|2022-04-28 04:05:00|8402.2|8401.3|8403.3|8402.4|8403.7|8402.8|8401.6|8400.7|376
1651119000000|2022-04-28 04:10:00|8403.2|8402.3|8403.1|8401.6|8403.7|8402.6|8401.5|8400.3|268
1651119300000|2022-04-28 04:15:00|8403|8401.5|8402.4|8400.9|8403.4|8402.3|8402|8400.7|313
1651119600000|2022-04-28 04:20:00|8402.3|8400.8|8401.7|8400.8|8402.5|8401.3|8400.9|8399.8|264
1651119900000|2022-04-28 04:25:00|8401.8|8400.9|8401.6|8400.1|8402.9|8401.4|8401.1|8399.8|444
1651120200000|2022-04-28 04:30:00|8401.3|8400.4|8403.2|8402.3|8403.9|8402.8|8400.9|8399.7|399
1651120500000|2022-04-28 04:35:00|8403.1|8402.2|8404|8403.1|8404.2|8403.3|8403|8402.1|272
1651120800000|2022-04-28 04:40:00|8404.1|8403.2|8404.1|8403.2|8405.7|8404.6|8403.8|8402.8|434
1651121100000|2022-04-28 04:45:00|8404|8403.1|8405.8|8404.3|8406.2|8405|8403.9|8402.7|240
1651121400000|2022-04-28 04:50:00|8405.7|8404.2|8403.5|8402.6|8405.7|8404.5|8402.8|8401.9|300
1651121700000|2022-04-28 04:55:00|8403.6|8402.7|8404.1|8403.2|8406.2|8405.3|8403.5|8402.5|345
1651122000000|2022-04-28 05:00:00|8404.2|8403.3|8399.8|8398.9|8404.8|8403.6|8399.5|8398.6|487
1651122300000|2022-04-28 05:05:00|8399.9|8399|8400.1|8398.6|8400.7|8399.5|8398.7|8397.3|411
1651122600000|2022-04-28 05:10:00|8400.2|8398.7|8400|8398.5|8401.2|8400|8399.5|8398.4|361
1651122900000|2022-04-28 05:15:00|8400.1|8398.6|8399|8398.1|8400.2|8399|8398.2|8397.1|441
1651123200000|2022-04-28 05:20:00|8398.9|8398|8398.4|8397.5|8400.2|8398.8|8397.6|8396.7|316
1651123500000|2022-04-28 05:25:00|8398.5|8397.6|8398.2|8396.7|8399.5|8398.3|8398.1|8396.7|318
1651123800000|2022-04-28 05:30:00|8398.3|8396.8|8398.5|8397|8400.2|8398.9|8397.8|8396.5|474
1651124100000|2022-04-28 05:35:00|8398.2|8397.3|8398.8|8397.9|8400|8399|8397.1|8395.7|576
1651124400000|2022-04-28 05:40:00|8399.1|8397.6|8394.7|8393.2|8401.1|8400.2|8392.1|8383.4|1091
1651124700000|2022-04-28 05:45:00|8394.6|8393.1|8402.5|8401|8403.7|8402.2|8394.5|8393|1450
1651125000000|2022-04-28 05:50:00|8402.6|8401.1|8394.9|8393.4|8402.8|8401.3|8393.8|8392.3|1281
1651125300000|2022-04-28 05:55:00|8394.8|8393.3|8396.4|8394.9|8397.7|8396.5|8394.5|8393|1081
1651125600000|2022-04-28 06:00:00|8396.6|8395.1|8398.9|8397.4|8399.8|8398.3|8394.6|8393.1|968
1651125900000|2022-04-28 06:05:00|8399|8397.5|8400|8398.5|8400.2|8399.1|8397.4|8396.2|755
1651126200000|2022-04-28 06:10:00|8400.1|8398.6|8396.9|8396|8401.9|8400.6|8396.7|8395.4|762
1651126500000|2022-04-28 06:15:00|8396.8|8395.9|8398.2|8397.3|8399.8|8398.5|8396.5|8395.3|626
1651126800000|2022-04-28 06:20:00|8398.1|8397.2|8402.9|8401.4|8403.6|8402.1|8397.9|8396.7|735
1651127100000|2022-04-28 06:25:00|8403|8401.5|8399.9|8398.4|8403.3|8402|8399.9|8398.4|748
1651127400000|2022-04-28 06:30:00|8399.8|8398.3|8396.5|8395|8400.5|8399.2|8395|8393.7|804
1651127700000|2022-04-28 06:35:00|8396.2|8395.3|8393.8|8392.3|8396.9|8395.8|8392.5|8391.3|855
1651128000000|2022-04-28 06:40:00|8393.9|8392.4|8395.9|8394.4|8396.5|8395.3|8392.9|8391.8|811
1651128300000|2022-04-28 06:45:00|8395.8|8394.3|8396|8395.1|8398|8397|8394.9|8393.8|727
1651128600000|2022-04-28 06:50:00|8396.1|8395.2|8398.4|8397.5|8398.5|8397.6|8395.1|8394.2|746
1651128900000|2022-04-28 06:55:00|8398.5|8397.6|8394|8392.5|8398.5|8397.6|8393.3|8392.2|816
1651129200000|2022-04-28 07:00:00|8393.9|8392.4|8397.4|8396.5|8397.8|8396.7|8393.8|8392.3|963
1651129500000|2022-04-28 07:05:00|8397.5|8396.6|8394.3|8393.4|8399|8397.9|8393.7|8392.5|847
1651129800000|2022-04-28 07:10:00|8394.2|8393.3|8385.1|8384.2|8396|8394.9|8384.9|8383.6|932
1651130100000|2022-04-28 07:15:00|8385.2|8384.3|8393.7|8392.2|8394.4|8393.1|8383.3|8381.8|1292
1651130400000|2022-04-28 07:20:00|8393.3|8392.4|8389.3|8388.4|8395.6|8394.5|8389|8388.1|1045
1651130700000|2022-04-28 07:25:00|8389.2|8388.3|8387.3|8386.4|8390.8|8389.6|8383.7|8382.5|939
1651131000000|2022-04-28 07:30:00|8387.5|8386|8389.8|8388.3|8394.7|8393.7|8387.1|8385.8|1067
1651131300000|2022-04-28 07:35:00|8389.9|8388.4|8394.4|8393.5|8395.9|8394.7|8389.3|8388.2|888
1651131600000|2022-04-28 07:40:00|8394.6|8393.7|8396.3|8395.4|8396.8|8395.7|8392.9|8391.6|928
1651131900000|2022-04-28 07:45:00|8396.2|8395.3|8405.1|8403.6|8405.2|8403.9|8396.2|8395.3|905
1651132200000|2022-04-28 07:50:00|8405.2|8403.7|8408.5|8407|8409.2|8408|8401.9|8400.9|886
1651132500000|2022-04-28 07:55:00|8408.6|8407.1|8407.1|8405.6|8410.9|8410|8406.1|8404.8|898
1651132800000|2022-04-28 08:00:00|8407|8405.5|8404.6|8403.7|8409.1|8407.8|8403.7|8402.5|879
1651133100000|2022-04-28 08:05:00|8404.9|8403.4|8404.1|8403.2|8405.8|8404.6|8402.4|8401.4|769
1651133400000|2022-04-28 08:10:00|8404|8403.1|8400.8|8399.9|8404.3|8403.4|8399.5|8398.5|735
1651133700000|2022-04-28 08:15:00|8400.7|8399.8|8398.8|8397.9|8401.6|8400.7|8396.9|8395.9|639
1651134000000|2022-04-28 08:20:00|8398.9|8398|8394.6|8393.7|8399|8398.1|8392.4|8391.5|545
1651134300000|2022-04-28 08:25:00|8394.5|8393.6|8398.4|8397.5|8398.8|8397.9|8393.4|8392.5|600
1651134600000|2022-04-28 08:30:00|8398.5|8397.6|8399.5|8398.6|8400|8398.9|8396.4|8395.5|500
1651134900000|2022-04-28 08:35:00|8399.4|8398.5|8392.1|8391.2|8399.8|8398.6|8392|8391|479
1651135200000|2022-04-28 08:40:00|8392|8391.1|8390.1|8389.2|8394.4|8393.5|8389.8|8388.7|587
1651135500000|2022-04-28 08:45:00|8390|8389.1|8390.5|8389.6|8391.8|8390.9|8388.1|8386.9|594
1651135800000|2022-04-28 08:50:00|8390.7|8389.8|8389.5|8388.6|8392|8391.1|8388.9|8387.9|616
1651136100000|2022-04-28 08:55:00|8389.4|8388.5|8389.2|8388.3|8392.7|8391.6|8388.7|8387.4|584
1651136400000|2022-04-28 09:00:00|8389.5|8388|8395.4|8394.5|8395.5|8394.6|8388.7|8387.8|627
1651136700000|2022-04-28 09:05:00|8395.5|8394.6|8400|8398.5|8400.2|8399|8395|8394.1|585
1651137000000|2022-04-28 09:10:00|8399.8|8398.3|8398.3|8397.4|8400.7|8399.6|8394.6|8393.7|732
1651137300000|2022-04-28 09:15:00|8398.1|8397.2|8398.1|8397.2|8399.7|8398.8|8397.4|8396.2|472
1651137600000|2022-04-28 09:20:00|8398.2|8397.3|8400.8|8399.9|8400.8|8399.9|8397.8|8396.7|504
1651137900000|2022-04-28 09:25:00|8400.9|8400|8407.1|8405.6|8408.3|8406.8|8400.4|8399.4|915
1651138200000|2022-04-28 09:30:00|8406.9|8406|8408.4|8407.5|8410.5|8409.3|8405.1|8403.9|957
1651138500000|2022-04-28 09:35:00|8408.5|8407.6|8401.8|8400.9|8411|8410.1|8401.8|8397.1|725
1651138800000|2022-04-28 09:40:00|8401.9|8401|8405.1|8404.2|8406.7|8405.5|8400.2|8399|741
1651139100000|2022-04-28 09:45:00|8405.2|8404.3|8404.5|8403.6|8407.1|8406.1|8402.1|8401|708
1651139400000|2022-04-28 09:50:00|8404.4|8403.5|8407.9|8407|8408.8|8407.8|8403.7|8402.2|630
1651139700000|2022-04-28 09:55:00|8408|8407.1|8409|8407.5|8413.2|8412.3|8407.9|8406.8|847
1651140000000|2022-04-28 10:00:00|8408.9|8407.4|8410.9|8409.4|8411.1|8410|8407.1|8406.2|555
1651140300000|2022-04-28 10:05:00|8411|8409.5|8409|8408.1|8414.4|8413.4|8409|8407.8|562
1651140600000|2022-04-28 10:10:00|8409.1|8408.2|8409.1|8408.2|8410.1|8409.2|8407.4|8406.2|530
1651140900000|2022-04-28 10:15:00|8409|8408.1|8409.8|8408.9|8414.6|8413.4|8408.5|8407.5|695
1651141200000|2022-04-28 10:20:00|8409.9|8409|8412.3|8411.4|8414.3|8412.9|8409.4|8408.2|591
1651141500000|2022-04-28 10:25:00|8412.7|8411.2|8418.7|8417.8|8419.1|8418.1|8412.2|8411.2|718
1651141800000|2022-04-28 10:30:00|8418.6|8417.7|8417.6|8416.1|8421.2|8420.3|8415.6|8414.5|893
1651142100000|2022-04-28 10:35:00|8417.7|8416.2|8416|8414.5|8418.3|8417.3|8414.9|8414|642
1651142400000|2022-04-28 10:40:00|8415.9|8414.4|8418.9|8418|8419.8|8418.9|8415|8414|737
1651142700000|2022-04-28 10:45:00|8419.1|8418.2|8418.9|8418|8423.5|8422.5|8418.9|8417.7|667
1651143000000|2022-04-28 10:50:00|8418.7|8417.8|8415.7|8414.2|8420.8|8419.8|8415.1|8413.9|642
1651143300000|2022-04-28 10:55:00|8415.8|8414.3|8422.5|8421|8423.3|8422.4|8414.4|8413.3|775
1651143600000|2022-04-28 11:00:00|8422.1|8421.2|8426.8|8425.9|8427.5|8426.3|8418.7|8417.7|977
1651143900000|2022-04-28 11:05:00|8426.7|8425.8|8424|8423.1|8428.3|8427.4|8420.6|8419.6|678
1651144200000|2022-04-28 11:10:00|8423.9|8423|8426.2|8425.3|8428.1|8427.2|8423.3|8422.4|755
1651144500000|2022-04-28 11:15:00|8426.1|8425.2|8424.5|8423|8426.8|8425.6|8422.7|8421.8|738
1651144800000|2022-04-28 11:20:00|8424.2|8423.3|8424.4|8423.5|8425.9|8425|8423.1|8422|771
1651145100000|2022-04-28 11:25:00|8424.5|8423.6|8426.5|8425.6|8428.2|8427.3|8423.5|8422.4|614
1651145400000|2022-04-28 11:30:00|8426.4|8425.5|8424.1|8423.2|8429.6|8428.5|8423.9|8422.6|664
1651145700000|2022-04-28 11:35:00|8424.2|8423.3|8431.4|8430.5|8431.5|8430.6|8422.9|8421.6|676
1651146000000|2022-04-28 11:40:00|8431.5|8430.6|8438.6|8437.7|8438.9|8438|8431.4|8430.5|750
1651146300000|2022-04-28 11:45:00|8438.7|8437.8|8438.9|8438|8442.4|8441.2|8436.7|8435.3|726
1651146600000|2022-04-28 11:50:00|8438.8|8437.9|8438.7|8437.8|8440.6|8439.5|8436.4|8435.3|622
1651146900000|2022-04-28 11:55:00|8438.6|8437.7|8443.3|8441.8|8443.8|8442.4|8438.4|8437.3|932
1651147200000|2022-04-28 12:00:00|8443.4|8441.9|8437.8|8436.9|8443.4|8441.9|8436.8|8435.6|955
1651147500000|2022-04-28 12:05:00|8437.7|8436.8|8438.5|8437.6|8440.7|8439.6|8436.3|8435.2|673
1651147800000|2022-04-28 12:10:00|8438.6|8437.7|8435.3|8434.4|8438.9|8437.8|8435.2|8434.1|661
1651148100000|2022-04-28 12:15:00|8435.2|8434.3|8434.4|8433.5|8436.3|8435.2|8431.8|8430.5|830
1651148400000|2022-04-28 12:20:00|8434.5|8433.6|8436|8434.5|8436.1|8434.6|8428.6|8427.4|966
1651148700000|2022-04-28 12:25:00|8436.1|8434.6|8439.1|8435|8440.4|8438.4|8433.9|8432.2|820
1651149000000|2022-04-28 12:30:00|8439.2|8435.5|8435.7|8434.2|8444.6|8443|8434.1|8432.6|1707
1651149300000|2022-04-28 12:35:00|8435.5|8434|8442.5|8441.6|8444.2|8442.9|8435.1|8433.7|1234
1651149600000|2022-04-28 12:40:00|8442.4|8441.5|8442.1|8441.2|8443.3|8442.3|8436.4|8435.3|992
1651149900000|2022-04-28 12:45:00|8442.2|8441.3|8437.9|8437|8442.2|8441.3|8437.1|8435.9|1025
1651150200000|2022-04-28 12:50:00|8437.8|8436.9|8442.9|8442|8445.1|8444.1|8436.6|8435.6|933
1651150500000|2022-04-28 12:55:00|8443.2|8441.7|8436|8435.1|8443.3|8442.1|8435.4|8434.5|919
1651150800000|2022-04-28 13:00:00|8436.2|8435.3|8431.9|8431|8436.7|8435.8|8430|8428.8|912
1651151100000|2022-04-28 13:05:00|8432|8431.1|8434|8433.1|8436.8|8435.7|8431.7|8430.8|899
1651151400000|2022-04-28 13:10:00|8433.9|8433|8436.6|8435.7|8437.2|8436.1|8431.3|8430.3|839
1651151700000|2022-04-28 13:15:00|8436.7|8435.8|8437.2|8436.3|8440.2|8439.1|8434.9|8433.7|817
1651152000000|2022-04-28 13:20:00|8437.3|8436.4|8436.5|8435|8438.7|8437.6|8435.2|8434.1|640
1651152300000|2022-04-28 13:25:00|8436.3|8435.4|8442.9|8442|8443.7|8442.8|8435.6|8434.5|807
1651152600000|2022-04-28 13:30:00|8442.6|8441.7|8443.7|8442.8|8444.2|8443.3|8435.5|8434.3|862
1651152900000|2022-04-28 13:35:00|8443.8|8442.9|8444.5|8443.6|8445.3|8444.4|8441.2|8440.3|789
1651153200000|2022-04-28 13:40:00|8444.3|8443.4|8446.2|8445.3|8447|8445.7|8442.2|8441.3|769
1651153500000|2022-04-28 13:45:00|8446.3|8445.4|8446.7|8445.8|8448|8447.1|8443.1|8441.9|658
1651153800000|2022-04-28 13:50:00|8446.9|8446|8450.7|8449.8|8451.8|8450.7|8446.9|8446|733
1651154100000|2022-04-28 13:55:00|8450.8|8449.9|8449.6|8448.1|8451.1|8450.2|8444|8443.1|797
1651154400000|2022-04-28 14:00:00|8449.8|8448.3|8456.1|8455.2|8457.5|8456.3|8449.3|8448.2|1054
1651154700000|2022-04-28 14:05:00|8456.2|8455.3|8460.1|8459.2|8461.2|8460.1|8456.2|8455.3|803
1651155000000|2022-04-28 14:10:00|8460.2|8459.3|8456.5|8455.6|8460.3|8459.4|8456.3|8455|762
1651155300000|2022-04-28 14:15:00|8456.6|8455.7|8456.7|8455.2|8457.6|8456.4|8453.8|8452.9|959
1651155600000|2022-04-28 14:20:00|8456.8|8455.3|8456.1|8455.2|8457.6|8456.3|8453.4|8452.4|725
1651155900000|2022-04-28 14:25:00|8456|8455.1|8452.2|8450.7|8456.5|8455.6|8451.8|8450.6|803
1651156200000|2022-04-28 14:30:00|8451.9|8451|8449.7|8448.2|8454.6|8453.5|8448|8446.9|777
1651156500000|2022-04-28 14:35:00|8449.6|8448.1|8448.1|8447.2|8450.5|8449.5|8447.5|8446.3|812
1651156800000|2022-04-28 14:40:00|8448.2|8447.3|8444.3|8443.4|8449.9|8448.6|8444.3|8443.4|758
1651157100000|2022-04-28 14:45:00|8444.4|8443.5|8447.1|8446.2|8448.8|8447.5|8442.9|8441.6|823
1651157400000|2022-04-28 14:50:00|8447.3|8446.4|8446.9|8445.4|8451.2|8450.3|8445.4|8444.3|956
1651157700000|2022-04-28 14:55:00|8447|8445.5|8454.4|8452.9|8456.9|8455.9|8446.6|8445.4|1505
1651158000000|2022-04-28 15:00:00|8454.5|8453|8451|8450.1|8455.3|8454.3|8450|8448.6|1149
1651158300000|2022-04-28 15:05:00|8451.2|8450.3|8448.6|8447.7|8454.2|8452.9|8448.6|8447.7|1110
1651158600000|2022-04-28 15:10:00|8448.9|8447.4|8449.2|8448.3|8451.6|8450.7|8447.1|8446|822
1651158900000|2022-04-28 15:15:00|8449.6|8448.1|8446.4|8445.5|8449.8|8448.9|8445.8|8444.9|580
1651159200000|2022-04-28 15:20:00|8446.3|8445.4|8448.9|8448|8450|8449|8446.3|8445.4|571
1651159500000|2022-04-28 15:25:00|8448.8|8447.9|8448.3|8447.4|8450.1|8449.2|8446.8|8445.9|775
1651159800000|2022-04-28 15:30:00|8448.5|8447.6|8449.4|8448.5|8450.1|8449.2|8446.5|8445.6|708
1651160100000|2022-04-28 15:35:00|8449.5|8448.6|8446.7|8445.8|8450|8449.1|8445.9|8444.8|568
1651160400000|2022-04-28 15:40:00|8446.6|8445.7|8444.9|8443.4|8448.6|8447.7|8444.6|8443.4|573
1651160700000|2022-04-28 15:45:00|8444.7|8443.8|8441.8|8440.9|8445.8|8444.9|8441.2|8440|457
1651161000000|2022-04-28 15:50:00|8441.7|8440.8|8441.5|8440.6|8444.4|8443.5|8441|8440.1|524
1651161300000|2022-04-28 15:55:00|8441.4|8440.5|8441.9|8441|8442.6|8441.6|8439.3|8438.4|510
1651161600000|2022-04-28 16:00:00|8441.8|8440.9|8442.9|8442|8444.6|8443.5|8439.7|8438.6|600
1651161900000|2022-04-28 16:05:00|8443|8442.1|8441.8|8440.9|8444.5|8443.6|8441.8|8440.8|434
1651162200000|2022-04-28 16:10:00|8441.9|8441|8437|8436.1|8442|8441|8437|8436.1|528
1651162500000|2022-04-28 16:15:00|8437.1|8436.2|8434.8|8433.9|8439.4|8438.5|8434.8|8433.9|527
1651162800000|2022-04-28 16:20:00|8434.9|8434|8435|8434.1|8436.2|8435.3|8432.9|8431.9|459
1651163100000|2022-04-28 16:25:00|8435.1|8434.2|8436.1|8435.2|8436.8|8435.7|8433.8|8432.9|346
1651163400000|2022-04-28 16:30:00|8436.2|8435.3|8437.7|8436.8|8437.8|8436.9|8436.1|8435.1|315
1651163700000|2022-04-28 16:35:00|8437.6|8436.7|8435.8|8434.9|8437.6|8436.7|8434.6|8433.7|419
1651164000000|2022-04-28 16:40:00|8435.9|8435|8433.7|8432.2|8436.5|8435.5|8432.9|8432|477
1651164300000|2022-04-28 16:45:00|8433.3|8432.4|8434.3|8433.4|8434.7|8433.8|8432.3|8431.4|490
1651164600000|2022-04-28 16:50:00|8434.2|8433.3|8433|8432.1|8434.8|8433.8|8432.5|8431.6|419
1651164900000|2022-04-28 16:55:00|8433.1|8432.2|8434.9|8434|8435.1|8434.2|8431.6|8430.7|523
1651165200000|2022-04-28 17:00:00|8435|8434.1|8431.4|8430.5|8435.3|8434.3|8430.6|8429.7|547
1651165500000|2022-04-28 17:05:00|8431.3|8430.4|8429.8|8428.3|8431.8|8430.7|8429.4|8428.3|463
1651165800000|2022-04-28 17:10:00|8429.9|8428.4|8430.4|8429.5|8431.3|8430.4|8429.6|8428.4|476
1651166100000|2022-04-28 17:15:00|8430.5|8429.6|8428.5|8427.6|8430.8|8429.9|8428.2|8427.3|419
1651166400000|2022-04-28 17:20:00|8428.6|8427.7|8428.2|8427.3|8429.2|8428.1|8427.6|8426.7|345
1651166700000|2022-04-28 17:25:00|8428.3|8427.4|8430.7|8429.8|8431.5|8430.5|8428|8427.1|375
1651167000000|2022-04-28 17:30:00|8430.6|8429.7|8429.6|8428.7|8431|8430.1|8429.4|8428.4|455
1651167300000|2022-04-28 17:35:00|8429.7|8428.8|8429.2|8428.3|8429.7|8428.8|8427.4|8426.5|444
1651167600000|2022-04-28 17:40:00|8429.4|8428.5|8430.4|8429.5|8431.8|8430.7|8429.4|8428.5|389
1651167900000|2022-04-28 17:45:00|8430.3|8429.4|8429.2|8428.3|8430.5|8429.6|8428|8427|378
1651168200000|2022-04-28 17:50:00|8429.3|8428.4|8430|8429.1|8430.9|8429.8|8428.5|8427.6|427
1651168500000|2022-04-28 17:55:00|8430.1|8429.2|8434.5|8433|8434.7|8433.3|8429.7|8428.5|471
1651168800000|2022-04-28 18:00:00|8434.4|8432.9|8434.1|8433.2|8435.9|8434.9|8432.4|8431.3|427
1651169100000|2022-04-28 18:05:00|8434|8433.1|8432.1|8431.2|8434.7|8433.7|8431.8|8430.9|212
1651169400000|2022-04-28 18:10:00|8432.2|8431.3|8432.7|8431.8|8432.7|8431.8|8430.4|8429.5|282
1651169700000|2022-04-28 18:15:00|8432.5|8431.6|8433.7|8432.8|8434.6|8433.7|8432.5|8431.6|256
1651170000000|2022-04-28 18:20:00|8433.6|8432.7|8434.6|8433.7|8435.5|8434.3|8433.5|8432.3|298
1651170300000|2022-04-28 18:25:00|8434.5|8433.6|8434.9|8434|8435.8|8434.6|8434.3|8433.2|250
1651170600000|2022-04-28 18:30:00|8435|8433.5|8434.8|8433.9|8435.5|8434.3|8433.8|8432.8|270
1651170900000|2022-04-28 18:35:00|8434.6|8433.7|8434.2|8433.3|8436|8434.9|8433.9|8432.6|296
1651171200000|2022-04-28 18:40:00|8434.1|8433.2|8434.7|8433.8|8435.2|8434.3|8433.9|8432.6|316
1651171500000|2022-04-28 18:45:00|8434.6|8433.7|8431.5|8430.6|8435.3|8434.2|8431.2|8430.3|279
1651171800000|2022-04-28 18:50:00|8431.4|8430.5|8432.3|8431.4|8432.5|8431.4|8430.3|8429.4|365
1651172100000|2022-04-28 18:55:00|8432.5|8431.6|8430.2|8429.3|8432.9|8432|8430|8428.9|382
1651172400000|2022-04-28 19:00:00|8430.3|8429.4|8429.9|8429|8432|8430.8|8429.5|8428.3|471
1651172700000|2022-04-28 19:05:00|8429.8|8428.9|8429.5|8428.6|8430.1|8429|8429|8428|261
1651173000000|2022-04-28 19:10:00|8429.6|8428.7|8428.6|8427.7|8429.8|8428.9|8428.2|8427|285
1651173300000|2022-04-28 19:15:00|8428.5|8427.6|8428.9|8428|8429.5|8428.5|8428.5|8427.6|208
1651173600000|2022-04-28 19:20:00|8429|8428.1|8427.1|8426.2|8429|8428.1|8427|8426|187
1651173900000|2022-04-28 19:25:00|8427.2|8426.3|8427.6|8426.7|8428.1|8427.1|8427.1|8426.2|298
1651174200000|2022-04-28 19:30:00|8427.8|8426.9|8428.5|8427.6|8429.6|8428.4|8427.6|8426.7|304
1651174500000|2022-04-28 19:35:00|8428.4|8427.5|8427.9|8427|8428.7|8427.8|8427.4|8426.5|299
1651174800000|2022-04-28 19:40:00|8428|8427.1|8428.6|8427.7|8428.6|8427.7|8427.1|8426.2|288
1651175100000|2022-04-28 19:45:00|8428.7|8427.8|8427.4|8426.5|8428.7|8427.8|8427.1|8426|259
1651175400000|2022-04-28 19:50:00|8427.3|8426.4|8427.3|8426.4|8428.3|8427.4|8426.9|8425.8|346
1651175700000|2022-04-28 19:55:00|8427.4|8426.5|8430.5|8429.6|8430.8|8429.9|8427.2|8426.3|278
1651176000000|2022-04-28 20:00:00|8430.6|8429.7|8431.1|8429.6|8431.9|8430.8|8429.7|8428.6|397
1651176300000|2022-04-28 20:05:00|8431|8429.5|8430.8|8429.9|8431|8429.9|8428.4|8427.1|302
1651176600000|2022-04-28 20:10:00|8430.7|8429.8|8429.6|8428.1|8431.2|8430.3|8429.3|8428.1|214
1651176900000|2022-04-28 20:15:00|8429.7|8428.2|8429.1|8428.2|8430.2|8429|8428.4|8427.2|199
1651177200000|2022-04-28 20:20:00|8429.3|8427.8|8427.7|8426.8|8429.8|8428.9|8427.7|8426.8|177
1651177500000|2022-04-28 20:25:00|8427.6|8426.7|8426.8|8425.9|8427.7|8426.8|8426.4|8425.4|213
1651177800000|2022-04-28 20:30:00|8426.7|8425.8|8426.8|8425.3|8427.6|8426.6|8426.3|8425|260
1651178100000|2022-04-28 20:35:00|8426.5|8425.6|8427.1|8425.6|8427.1|8425.9|8426.3|8425|130
1651178400000|2022-04-28 20:40:00|8427|8425.5|8426.5|8425|8427.2|8426.2|8426.2|8425|150
1651178700000|2022-04-28 20:45:00|8426.4|8424.9|8427|8425.5|8427.5|8426|8426.2|8424.9|139
1651179000000|2022-04-28 20:50:00|8426.4|8425.4|8426.2|8424.7|8429.1|8426.2|8425.8|8424.1|553
1651179300000|2022-04-28 20:55:00|8426.4|8424.1|8433.4|8422.4|8435.8|8425.3|8425.6|8419.8|842
1651179600000|2022-04-28 21:00:00|8433.5|8422.5|8434.2|8423.2|8434.5|8423.5|8431.1|8420.1|55
1651179900000|2022-04-28 21:05:00|8434.1|8423.1|8435.4|8424.4|8437.5|8426.5|8433.1|8422.1|134
1651180200000|2022-04-28 21:10:00|8436.4|8425.4|8436.3|8425.3|8439.2|8428.2|8433.5|8422.5|246
1651180500000|2022-04-28 21:15:00|8437.2|8426.2|8435.4|8424.4|8438.7|8427.7|8434.3|8423.3|176
1651180800000|2022-04-28 21:20:00|8435.5|8424.5|8434.4|8423.4|8437.3|8426.3|8431.3|8420.3|255
1651181100000|2022-04-28 21:25:00|8434.3|8423.3|8435|8424|8436.7|8425.7|8432.2|8421.2|196
1651181400000|2022-04-28 21:30:00|8434.8|8423.8|8429.5|8418.5|8436|8425.5|8429.5|8418.5|315
1651181700000|2022-04-28 21:35:00|8429.1|8418.1|8430.5|8424.7|8434.3|8424.9|8428.7|8417.7|251
1651182000000|2022-04-28 21:40:00|8430.9|8424|8431.1|8423.8|8431.8|8425.2|8429.7|8421.3|184
1651182300000|2022-04-28 21:45:00|8431|8424.4|8430.6|8425.3|8431.7|8425.3|8429.6|8422.1|157
1651182600000|2022-04-28 21:50:00|8431.1|8424.3|8431.7|8424.2|8433.1|8425.8|8429.1|8420.3|201
1651182900000|2022-04-28 21:55:00|8431.8|8424.3|8434.4|8423.4|8437.4|8426.4|8427.3|8416.3|311
1651183200000|2022-04-28 22:00:00|8434.3|8423.3|8431.9|8423.9|8436.4|8426.9|8430|8419.3|581
1651183500000|2022-04-28 22:05:00|8434.5|8423.5|8430.6|8424.6|8435.6|8427.1|8428.8|8421.5|533
1651183800000|2022-04-28 22:10:00|8430.3|8425|8430.4|8425.2|8435.1|8426.9|8429.1|8422.4|669
1651184100000|2022-04-28 22:15:00|8431|8424.6|8430.5|8427.5|8435.6|8427.7|8429.2|8423.9|718
1651184400000|2022-04-28 22:20:00|8430.7|8427.6|8429.8|8426.7|8431.2|8428|8428.6|8426.1|414
1651184700000|2022-04-28 22:25:00|8429.1|8427.6|8428.7|8426.4|8430.2|8427.8|8428.2|8426|390
1651185000000|2022-04-28 22:30:00|8428.3|8426.8|8429.3|8426.9|8429.6|8427.4|8427.9|8425.5|263
1651185300000|2022-04-28 22:35:00|8429.2|8427|8429.4|8427.1|8430|8427.8|8428.7|8426.4|265
1651185600000|2022-04-28 22:40:00|8429.6|8427|8430|8427.2|8430.8|8428.4|8429.1|8426.4|293
1651185900000|2022-04-28 22:45:00|8429.8|8427.3|8427|8425.5|8430.6|8427.7|8426.8|8425.2|305
1651186200000|2022-04-28 22:50:00|8427.1|8425.6|8425.2|8423.7|8427.5|8425.6|8423.6|8421.5|389
1651186500000|2022-04-28 22:55:00|8425.6|8423.4|8425.7|8423.4|8428.1|8425.9|8425.1|8422.6|308
1651186800000|2022-04-28 23:00:00|8426.1|8423.2|8425.3|8423.8|8426.5|8424.7|8424.5|8422.5|383
1651187100000|2022-04-28 23:05:00|8425.4|8423.9|8426.1|8424.6|8427|8425|8425.2|8423.2|159
1651187400000|2022-04-28 23:10:00|8426.2|8424.7|8426.8|8425.3|8428.1|8426.2|8425.7|8423.9|161
1651187700000|2022-04-28 23:15:00|8426.6|8425.1|8426.1|8424.6|8426.8|8425.3|8425.4|8423.9|195
1651188000000|2022-04-28 23:20:00|8425.9|8424.4|8425.2|8423.7|8426.5|8425|8424.5|8423|235
1651188300000|2022-04-28 23:25:00|8425.3|8423.8|8425.3|8423.8|8425.5|8424|8424.4|8422.9|192
1651188600000|2022-04-28 23:30:00|8425.2|8423.7|8427.4|8425.9|8427.8|8426.3|8424.6|8423.1|245
1651188900000|2022-04-28 23:35:00|8427.2|8425.7|8426.9|8425.4|8427.5|8426|8426.2|8424.7|245
1651189200000|2022-04-28 23:40:00|8427.1|8425.6|8427.6|8426.1|8428.4|8426.9|8426.8|8425.5|207
1651189500000|2022-04-28 23:45:00|8427.5|8426|8427.1|8425.6|8427.8|8426.6|8427|8425.5|241
1651189800000|2022-04-28 23:50:00|8427|8425.5|8427.9|8426.4|8428.1|8426.6|8426.7|8425.2|280
1651190100000|2022-04-28 23:55:00|8427.8|8426.3|8426.9|8425.4|8428.4|8427|8426.7|8425.2|147
1651190400000|2022-04-29 00:00:00|8426.8|8425.3|8425.8|8424.3|8428.1|8426.8|8425.5|8424|354
1651190700000|2022-04-29 00:05:00|8425.9|8424.4|8425.4|8423.9|8426.5|8425.3|8424.5|8423.3|477
1651191000000|2022-04-29 00:10:00|8425.7|8424.2|8424.3|8422.8|8427|8425.6|8423.7|8422.2|603
1651191300000|2022-04-29 00:15:00|8424.4|8422.9|8423.1|8421.6|8424.7|8423.2|8422.6|8421.3|429
1651191600000|2022-04-29 00:20:00|8423.2|8421.7|8420.9|8419.4|8423.4|8422|8420.2|8419|364
1651191900000|2022-04-29 00:25:00|8421|8419.5|8420.8|8419.9|8421.6|8420.5|8420|8418.5|390
1651192200000|2022-04-29 00:30:00|8420.9|8420|8421.8|8420.3|8422|8420.7|8420.9|8419.6|299
1651192500000|2022-04-29 00:35:00|8421.9|8420.4|8423.3|8421.8|8423.4|8421.9|8421.4|8420|260
1651192800000|2022-04-29 00:40:00|8423.4|8421.9|8424.1|8422.6|8424.2|8422.7|8422.3|8420.8|243
1651193100000|2022-04-29 00:45:00|8424.2|8422.7|8425.6|8424.1|8425.9|8424.6|8423.6|8422.1|344
1651193400000|2022-04-29 00:50:00|8425.5|8424|8424.1|8422.6|8426|8424.5|8424.1|8422.6|308
1651193700000|2022-04-29 00:55:00|8424|8422.5|8423.8|8422.3|8424.8|8423.3|8422.4|8421.3|392
1651194000000|2022-04-29 01:00:00|8423.7|8422.2|8424.3|8422.8|8425.4|8424.3|8423|8421.9|450
1651194300000|2022-04-29 01:05:00|8424|8423.1|8423.4|8421.9|8424.1|8423.2|8422.2|8421|403
1651194600000|2022-04-29 01:10:00|8423.5|8422|8427.1|8425.6|8427.1|8425.6|8422.7|8421.5|517
1651194900000|2022-04-29 01:15:00|8427|8425.5|8427.1|8425.6|8427.9|8426.4|8426.6|8425.3|416
1651195200000|2022-04-29 01:20:00|8427.2|8425.7|8425.9|8424.4|8427.9|8426.7|8425.5|8424.2|373
1651195500000|2022-04-29 01:25:00|8425.8|8424.3|8426.3|8425.4|8426.9|8425.7|8425.4|8424.2|478
1651195800000|2022-04-29 01:30:00|8426.4|8425.5|8426.7|8425.2|8427.6|8426.3|8426.2|8424.8|488
1651196100000|2022-04-29 01:35:00|8426.9|8425.4|8426.7|8425.2|8427.2|8426.2|8426|8424.7|390
1651196400000|2022-04-29 01:40:00|8426.8|8425.3|8425.7|8424.8|8427.1|8425.9|8425.3|8424.3|365
1651196700000|2022-04-29 01:45:00|8425.6|8424.7|8426.3|8424.8|8426.5|8425.6|8425.5|8424.3|323
1651197000000|2022-04-29 01:50:00|8426.4|8424.9|8426.4|8425.5|8426.7|8425.5|8425.7|8424.6|306
1651197300000|2022-04-29 01:55:00|8426.5|8425.6|8427|8425.5|8427.2|8426|8425.9|8425|345
1651197600000|2022-04-29 02:00:00|8426.9|8425.4|8429|8427.5|8429.3|8427.8|8426.6|8425.3|500
1651197900000|2022-04-29 02:05:00|8429.1|8427.6|8429|8427.5|8429.9|8428.6|8428.8|8427.4|444
1651198200000|2022-04-29 02:10:00|8429.1|8427.6|8428.8|8427.9|8429.4|8428.2|8428.3|8426.8|409
1651198500000|2022-04-29 02:15:00|8429.1|8427.6|8429.6|8428.1|8429.9|8428.6|8427.6|8426.2|388
1651198800000|2022-04-29 02:20:00|8429.7|8428.2|8429.4|8427.9|8430.3|8429.1|8428.6|8427.4|338
1651199100000|2022-04-29 02:25:00|8429.5|8428|8429.6|8428.7|8430.7|8429.6|8428.8|8427.6|338
1651199400000|2022-04-29 02:30:00|8429.5|8428.6|8429|8427.5|8430.7|8429.3|8428.7|8427.2|329
1651199700000|2022-04-29 02:35:00|8429.1|8427.6|8429.7|8428.2|8430.2|8428.7|8428.6|8427.5|347
1651200000000|2022-04-29 02:40:00|8429.6|8428.1|8428.9|8427.4|8429.7|8428.3|8428.2|8426.9|497
1651200300000|2022-04-29 02:45:00|8429|8427.5|8427.8|8426.9|8429.4|8428.1|8427.3|8426.1|366
1651200600000|2022-04-29 02:50:00|8427.7|8426.8|8427.8|8426.3|8428.7|8427.5|8427.1|8425.8|335
1651200900000|2022-04-29 02:55:00|8427.7|8426.2|8427.5|8426|8428.1|8426.7|8427.1|8425.7|318
1651201200000|2022-04-29 03:00:00|8427.3|8425.8|8427.7|8426.2|8428.2|8427|8426.4|8424.9|347
1651201500000|2022-04-29 03:05:00|8427.6|8426.1|8426.5|8425|8427.7|8426.5|8425.9|8424.4|381
1651201800000|2022-04-29 03:10:00|8426.6|8425.1|8425.5|8424|8426.8|8425.3|8424.4|8423|336
1651202100000|2022-04-29 03:15:00|8425.6|8424.1|8425.9|8425|8426.6|8425.5|8425.2|8423.7|323
1651202400000|2022-04-29 03:20:00|8425.8|8424.9|8426|8424.5|8426.3|8425|8425.1|8423.9|264
1651202700000|2022-04-29 03:25:00|8426.1|8424.6|8424.4|8423.5|8426.1|8424.8|8423.4|8422|414
1651203000000|2022-04-29 03:30:00|8424.3|8423.4|8424.3|8422.8|8425.5|8424.3|8423.6|8422.5|465
1651203300000|2022-04-29 03:35:00|8424.1|8423.2|8424.2|8423.3|8425|8423.8|8423.5|8422.3|327
1651203600000|2022-04-29 03:40:00|8424.3|8423.4|8424.8|8423.3|8425|8423.7|8423.9|8422.7|214
1651203900000|2022-04-29 03:45:00|8424.9|8423.4|8424.6|8423.1|8425.1|8423.8|8423.3|8422.2|311
1651204200000|2022-04-29 03:50:00|8424.7|8423.2|8423|8421.5|8424.7|8423.2|8422.3|8420.8|361
1651204500000|2022-04-29 03:55:00|8422.9|8421.4|8423.1|8421.6|8423.6|8422.3|8421.5|8420.5|442
1651204800000|2022-04-29 04:00:00|8423.7|8422.2|8423.1|8421.6|8424.3|8422.8|8422.4|8421.2|388
1651205100000|2022-04-29 04:05:00|8423|8422.1|8423.2|8421.7|8423.8|8422.5|8422.8|8421.3|302
1651205400000|2022-04-29 04:10:00|8423.3|8421.8|8423|8421.5|8423.7|8422.4|8422.5|8421.2|251
1651205700000|2022-04-29 04:15:00|8422.9|8421.4|8420.5|8419|8423.2|8421.7|8420|8418.8|269
1651206000000|2022-04-29 04:20:00|8420.4|8418.9|8420.7|8419.2|8420.7|8419.4|8419.6|8418.5|225
1651206300000|2022-04-29 04:25:00|8420.8|8419.3|8421.4|8419.9|8421.6|8420.1|8419.7|8418.3|261
1651206600000|2022-04-29 04:30:00|8421.5|8420|8419.5|8418|8421.8|8420.8|8419.5|8418|215
1651206900000|2022-04-29 04:35:00|8419.6|8418.1|8419.8|8418.9|8420.4|8419.2|8419.6|8418.1|194
1651207200000|2022-04-29 04:40:00|8419.9|8419|8419.5|8418|8420.2|8419|8419.2|8417.9|222
1651207500000|2022-04-29 04:45:00|8419.6|8418.1|8418.5|8417.6|8419.6|8418.5|8418|8416.8|207
1651207800000|2022-04-29 04:50:00|8418.4|8417.5|8419.4|8417.9|8420.1|8418.8|8418.4|8417.2|298
1651208100000|2022-04-29 04:55:00|8419.5|8418|8418.4|8416.9|8419.6|8418.1|8418.1|8416.9|218
1651208400000|2022-04-29 05:00:00|8418.2|8417.3|8418.1|8416.6|8419.7|8418.5|8417.5|8416.5|489
1651208700000|2022-04-29 05:05:00|8418.2|8416.7|8417.3|8415.8|8418.3|8417|8416.9|8415.5|377
1651209000000|2022-04-29 05:10:00|8417.4|8415.9|8416.4|8414.9|8417.7|8416.5|8415.6|8414.4|417
1651209300000|2022-04-29 05:15:00|8416.5|8415|8415.2|8413.7|8418.2|8416.7|8414.5|8413.2|501
1651209600000|2022-04-29 05:20:00|8415.3|8413.8|8417.6|8416.1|8418.5|8417.3|8415.2|8413.8|539
1651209900000|2022-04-29 05:25:00|8417.5|8416|8418.4|8416.9|8419.6|8418.4|8417.5|8416|470
1651210200000|2022-04-29 05:30:00|8418.3|8416.8|8419.1|8417.6|8420.1|8418.8|8417.7|8416.2|477
1651210500000|2022-04-29 05:35:00|8419.2|8417.7|8420.8|8419.3|8421.2|8420|8419.2|8417.7|439
1651210800000|2022-04-29 05:40:00|8420.9|8419.4|8419.8|8418.3|8420.9|8419.5|8418.8|8417.3|288
1651211100000|2022-04-29 05:45:00|8419.7|8418.2|8419.2|8417.7|8419.8|8418.3|8417.7|8416.4|381
1651211400000|2022-04-29 05:50:00|8419.1|8417.6|8419.9|8419|8420.7|8419.6|8418.5|8417.2|551
1651211700000|2022-04-29 05:55:00|8419.8|8418.9|8417.8|8416.3|8419.8|8418.9|8417.6|8416.3|396
1651212000000|2022-04-29 06:00:00|8417.9|8416.4|8415.7|8414.8|8418|8416.5|8414.3|8413.2|610
1651212300000|2022-04-29 06:05:00|8415.8|8414.9|8416.7|8415.2|8417.7|8416.7|8415.2|8414|671
1651212600000|2022-04-29 06:10:00|8416.6|8415.1|8416.9|8416|8417.6|8416.3|8414.3|8413.4|514
1651212900000|2022-04-29 06:15:00|8416.8|8415.9|8420.2|8418.7|8420.8|8419.9|8416.8|8415.8|572
1651213200000|2022-04-29 06:20:00|8420.3|8418.8|8421.3|8419.8|8423.5|8422.3|8418.7|8417.5|681
1651213500000|2022-04-29 06:25:00|8421.4|8419.9|8421.4|8420.5|8422.5|8421.2|8420|8418.8|527
1651213800000|2022-04-29 06:30:00|8421.8|8420.3|8421|8419.5|8422.7|8421.4|8420.5|8419.2|508
1651214100000|2022-04-29 06:35:00|8420.8|8419.9|8421.4|8420.5|8422.6|8421.7|8420.3|8419.2|496
1651214400000|2022-04-29 06:40:00|8421.3|8420.4|8419.1|8417.6|8422.3|8421.1|8418|8417|418
1651214700000|2022-04-29 06:45:00|8419.2|8417.7|8416.2|8415.3|8420.5|8419.6|8416.1|8414.9|640
1651215000000|2022-04-29 06:50:00|8416.3|8415.4|8415.7|8414.2|8416.4|8415.4|8412.9|8412|480
1651215300000|2022-04-29 06:55:00|8415.8|8414.3|8411.9|8410.4|8417.3|8416.1|8411.7|8410.3|605
1651215600000|2022-04-29 07:00:00|8412.4|8410.9|8410.9|8410|8414.6|8413.4|8410.2|8409.2|720
1651215900000|2022-04-29 07:05:00|8410.8|8409.9|8414.1|8413.2|8414.5|8413.4|8408.4|8407.2|606
1651216200000|2022-04-29 07:10:00|8413.9|8413|8418.6|8417.7|8419.8|8418.6|8413.5|8412.5|702
1651216500000|2022-04-29 07:15:00|8418.7|8417.8|8420.2|8419.3|8421.5|8420.3|8417.8|8416.6|661
1651216800000|2022-04-29 07:20:00|8420.1|8419.2|8420|8419.1|8421.7|8420.6|8418.5|8417.4|583
1651217100000|2022-04-29 07:25:00|8420.1|8419.2|8417.9|8417|8421.4|8420.5|8417.4|8416.5|511
1651217400000|2022-04-29 07:30:00|8418|8417.1|8416.4|8415.5|8418.8|8417.5|8415.4|8414.2|669
1651217700000|2022-04-29 07:35:00|8416.3|8415.4|8420.8|8419.9|8421.8|8420.6|8416|8414.8|811
1651218000000|2022-04-29 07:40:00|8420.9|8420|8419.3|8418.4|8424.3|8423.3|8417.6|8416.7|879
1651218300000|2022-04-29 07:45:00|8419.2|8418.3|8411.7|8410.8|8419.3|8418.4|8411.6|8410.5|550
1651218600000|2022-04-29 07:50:00|8411.6|8410.7|8412.5|8411.6|8414.5|8413.3|8410.5|8409.6|665
1651218900000|2022-04-29 07:55:00|8412.6|8411.7|8410.7|8409.2|8412.8|8411.7|8408.5|8406.3|789
1651219200000|2022-04-29 08:00:00|8410.6|8409.1|8413.4|8412.5|8413.7|8412.7|8409.8|8408.4|744
1651219500000|2022-04-29 08:05:00|8413.7|8412.8|8414.1|8413.2|8415.4|8414.4|8411.7|8410.6|691
1651219800000|2022-04-29 08:10:00|8414|8413.1|8408.2|8407.3|8414.3|8413.3|8408.2|8407.3|721
1651220100000|2022-04-29 08:15:00|8408.3|8407.4|8414.7|8413.2|8414.8|8413.7|8408.2|8407.1|510
1651220400000|2022-04-29 08:20:00|8414.8|8413.3|8417.6|8416.7|8417.7|8416.8|8413.6|8412.3|621
1651220700000|2022-04-29 08:25:00|8417.7|8416.8|8416.4|8415.5|8418.5|8417.2|8415.1|8413.9|761
1651221000000|2022-04-29 08:30:00|8416.3|8415.4|8422.1|8421.2|8424.6|8423.7|8416.1|8415.2|783
1651221300000|2022-04-29 08:35:00|8422|8421.1|8422|8421.1|8424.5|8423.2|8420.4|8419.4|677
1651221600000|2022-04-29 08:40:00|8422.2|8421.3|8424.4|8423.5|8427.2|8426|8421.1|8420.1|862
1651221900000|2022-04-29 08:45:00|8424.5|8423.6|8420.9|8420|8425.1|8424.2|8420.2|8419|582
1651222200000|2022-04-29 08:50:00|8421|8420.1|8418.8|8417.9|8421.4|8420.4|8418.3|8417.1|723
1651222500000|2022-04-29 08:55:00|8418.7|8417.8|8420.4|8418.9|8421.1|8420.1|8417.8|8416.6|644
1651222800000|2022-04-29 09:00:00|8421.1|8418.5|8420.9|8420|8423.6|8422.7|8418.5|8417|792
1651223100000|2022-04-29 09:05:00|8420.8|8419.9|8422.1|8421.2|8423.1|8422|8420.3|8419.3|542
1651223400000|2022-04-29 09:10:00|8422|8421.1|8420.2|8419.3|8422.6|8421.4|8419|8417.8|577
1651223700000|2022-04-29 09:15:00|8420.1|8419.2|8421.1|8420.2|8421.5|8420.6|8417.1|8416.2|561
1651224000000|2022-04-29 09:20:00|8421.2|8420.3|8415.7|8414.2|8421.9|8421|8414.3|8413.1|555
1651224300000|2022-04-29 09:25:00|8415.2|8414.3|8417.5|8416|8418.3|8417.2|8414.9|8413.9|486
1651224600000|2022-04-29 09:30:00|8417.4|8416.5|8416|8414.5|8419.2|8418.3|8415.3|8414.2|615
1651224900000|2022-04-29 09:35:00|8415.9|8414.4|8414.9|8413.4|8416.9|8415.8|8414.5|8413.4|474
1651225200000|2022-04-29 09:40:00|8414.5|8413.6|8415.2|8413.7|8415.2|8414|8413.5|8412.4|509
1651225500000|2022-04-29 09:45:00|8415.3|8413.8|8416.7|8415.8|8417.2|8416|8413.9|8412.6|585
1651225800000|2022-04-29 09:50:00|8416.6|8415.7|8417.8|8416.9|8418.4|8417.5|8415.1|8414.2|568
1651226100000|2022-04-29 09:55:00|8417.7|8416.8|8421.8|8420.9|8422.1|8421.1|8417.6|8416.6|608
1651226400000|2022-04-29 10:00:00|8421.9|8421|8419.6|8418.7|8422.3|8421.1|8418.2|8417.3|521
1651226700000|2022-04-29 10:05:00|8419.5|8418.6|8417.2|8416.3|8420.3|8419.3|8415.2|8414.1|469
1651227000000|2022-04-29 10:10:00|8417.1|8416.2|8413.7|8412.8|8417.7|8416.8|8413.6|8412.4|479
1651227300000|2022-04-29 10:15:00|8413.6|8412.7|8414.4|8413.5|8414.5|8413.6|8411.2|8410.3|421
1651227600000|2022-04-29 10:20:00|8414.5|8413.6|8413.3|8412.4|8414.9|8414|8411.6|8410.3|431
1651227900000|2022-04-29 10:25:00|8413.2|8412.3|8418.5|8417.6|8418.8|8417.7|8412.8|8411.9|420
1651228200000|2022-04-29 10:30:00|8418.6|8417.7|8414.3|8412.8|8418.7|8417.8|8412|8411|522
1651228500000|2022-04-29 10:35:00|8413.9|8413|8404.8|8403.9|8414.3|8413.2|8404.5|8403.6|529
1651228800000|2022-04-29 10:40:00|8404.7|8403.8|8406|8405.1|8406.4|8405.3|8404.2|8403.1|474
1651229100000|2022-04-29 10:45:00|8405.9|8405|8400.6|8399.7|8406.7|8405.7|8399.3|8398.4|464
1651229400000|2022-04-29 10:50:00|8400.7|8399.8|8403|8402.1|8403.6|8402.4|8400.6|8399.7|399
1651229700000|2022-04-29 10:55:00|8402.9|8402|8406|8405.1|8406.5|8405.6|8402.6|8401.4|380
1651230000000|2022-04-29 11:00:00|8406.1|8405.2|8404.6|8403.7|8406.5|8405.6|8404.1|8403.1|505
1651230300000|2022-04-29 11:05:00|8404.5|8403.6|8406.2|8405.3|8407.2|8406|8404.5|8403.4|430
1651230600000|2022-04-29 11:10:00|8406.1|8405.2|8403|8401.5|8406.6|8405.4|8402.5|8401.3|552
1651230900000|2022-04-29 11:15:00|8402.8|8401.9|8402.9|8402|8403.7|8402.8|8400.6|8399.5|424
1651231200000|2022-04-29 11:20:00|8402.8|8401.9|8403.2|8402.3|8403.8|8402.6|8401.4|8400.3|473
1651231500000|2022-04-29 11:25:00|8403.4|8402.5|8404.2|8403.3|8406.6|8405.1|8401|8399.9|770
1651231800000|2022-04-29 11:30:00|8404.3|8403.4|8397.9|8397|8405.5|8404.5|8397.9|8397|663
1651232100000|2022-04-29 11:35:00|8397.8|8396.9|8400.5|8399.6|8403|8401.9|8397.7|8396.6|587
1651232400000|2022-04-29 11:40:00|8400.6|8399.7|8403.2|8402.3|8404.2|8403.3|8400.6|8399.7|660
1651232700000|2022-04-29 11:45:00|8403|8402.1|8404.7|8403.8|8404.7|8403.8|8401.8|8400.6|707
1651233000000|2022-04-29 11:50:00|8404.8|8403.9|8403.3|8402.4|8405.8|8404.9|8403.1|8402.1|607
1651233300000|2022-04-29 11:55:00|8403|8402.1|8399|8397.5|8405.2|8404.3|8398.1|8397|675
1651233600000|2022-04-29 12:00:00|8398.9|8397.4|8397.7|8396.8|8399.8|8398.7|8396.8|8395.7|632
1651233900000|2022-04-29 12:05:00|8397.6|8396.7|8392.2|8391.3|8397.7|8396.8|8392|8391.1|488
1651234200000|2022-04-29 12:10:00|8392.5|8391.6|8391.8|8390.9|8392.9|8392|8390.2|8389.3|542
1651234500000|2022-04-29 12:15:00|8391.7|8390.8|8386|8385.1|8392.6|8391.7|8385.5|8384.3|611
1651234800000|2022-04-29 12:20:00|8386.1|8385.2|8390.8|8389.9|8391.2|8390.2|8386|8385.1|575
1651235100000|2022-04-29 12:25:00|8390.5|8389.6|8392.7|8389.7|8393.7|8392.3|8390.4|8389.4|476
1651235400000|2022-04-29 12:30:00|8392.6|8389.9|8387.2|8386.3|8395.7|8392.8|8386.7|8385.4|1345
1651235700000|2022-04-29 12:35:00|8387.3|8386.4|8389.7|8388.2|8391.1|8390.2|8385.3|8384.1|859
1651236000000|2022-04-29 12:40:00|8389.4|8388.5|8392.6|8391.7|8394|8393.1|8388.4|8387.5|700
1651236300000|2022-04-29 12:45:00|8392.7|8391.8|8389.2|8388.3|8393.5|8392.5|8388.9|8388|650
1651236600000|2022-04-29 12:50:00|8389.4|8388.5|8395.3|8393.8|8395.6|8394.4|8389.1|8388.2|765
1651236900000|2022-04-29 12:55:00|8395|8394.1|8395|8394.1|8397.8|8396.6|8394.2|8393.1|857
1651237200000|2022-04-29 13:00:00|8395.3|8393.8|8393.2|8392.3|8395.3|8394.1|8390.9|8389.7|790
1651237500000|2022-04-29 13:05:00|8393.3|8392.4|8393.7|8392.8|8398.6|8397.7|8393.2|8392.3|842
1651237800000|2022-04-29 13:10:00|8393.6|8392.7|8392.7|8391.8|8396.4|8395.5|8392.2|8391|754
1651238100000|2022-04-29 13:15:00|8393.1|8391.6|8393.9|8393|8395.3|8394.4|8392.7|8391.5|624
1651238400000|2022-04-29 13:20:00|8394|8393.1|8390.8|8389.9|8396.4|8395.5|8390.5|8389.6|520
1651238700000|2022-04-29 13:25:00|8390.7|8389.8|8390.9|8389.4|8394.9|8394|8389.5|8388.3|753
1651239000000|2022-04-29 13:30:00|8391|8389.5|8396.3|8395.4|8396.3|8395.4|8389.4|8388.5|782
1651239300000|2022-04-29 13:35:00|8396.2|8395.3|8394.8|8393.9|8398.5|8397.5|8394.4|8393.5|730
1651239600000|2022-04-29 13:40:00|8394.7|8393.8|8389.8|8388.3|8394.7|8393.8|8388.3|8387.4|781
1651239900000|2022-04-29 13:45:00|8389.4|8388.5|8390.3|8389.4|8390.4|8389.4|8388.4|8387.5|620
1651240200000|2022-04-29 13:50:00|8390.4|8389.5|8394|8393.1|8395.3|8394.4|8388.7|8387.5|619
1651240500000|2022-04-29 13:55:00|8394.1|8393.2|8391.5|8390|8395.1|8394.2|8389.9|8388.7|685
1651240800000|2022-04-29 14:00:00|8391.9|8389.6|8389.9|8389|8392.4|8390.6|8387|8385.7|681
1651241100000|2022-04-29 14:05:00|8390.3|8388.8|8395.9|8394.4|8396|8394.7|8389.7|8388.5|678
1651241400000|2022-04-29 14:10:00|8395.8|8394.3|8393.7|8392.8|8396.8|8395.8|8393.1|8392|634
1651241700000|2022-04-29 14:15:00|8393.9|8393|8395.4|8394.5|8396.4|8395.5|8391.8|8390.9|728
1651242000000|2022-04-29 14:20:00|8395.3|8394.4|8397.8|8396.9|8397.8|8396.9|8393.8|8392.8|618
1651242300000|2022-04-29 14:25:00|8397.9|8397|8396.2|8395.3|8398.9|8397.6|8396|8395.1|719
1651242600000|2022-04-29 14:30:00|8394.8|8393.3|8397.2|8396.3|8400.1|8398.7|8394.5|8393|661
1651242900000|2022-04-29 14:35:00|8397.3|8396.4|8394.6|8393.7|8397.7|8396.5|8394.4|8393.2|685
1651243200000|2022-04-29 14:40:00|8394.8|8393.9|8393|8391.5|8396.2|8395.3|8391.2|8390|849
1651243500000|2022-04-29 14:45:00|8392.7|8391.8|8390.6|8389.7|8393.6|8392.5|8387|8385.7|1050
1651243800000|2022-04-29 14:50:00|8390.7|8389.8|8395.9|8394.4|8401.3|8400.4|8390.7|8389.5|1486
1651244100000|2022-04-29 14:55:00|8396.1|8395|8401|8400.1|8405.6|8404.5|8395.7|8394.5|1605
1651244400000|2022-04-29 15:00:00|8400.9|8400|8399|8398.1|8405.8|8404.8|8398.8|8397.7|1389
1651244700000|2022-04-29 15:05:00|8398.8|8397.9|8391.7|8390.8|8399.3|8398.4|8389.9|8388.9|943
1651245000000|2022-04-29 15:10:00|8391.8|8390.9|8389|8388.1|8394.6|8393.4|8389|8388|947
1651245300000|2022-04-29 15:15:00|8389.1|8388.2|8392|8390.5|8394.6|8393.7|8388.5|8387.6|855
1651245600000|2022-04-29 15:20:00|8392.1|8390.6|8390.9|8390|8393.3|8392.2|8389.8|8388.5|824
1651245900000|2022-04-29 15:25:00|8390.8|8389.9|8393|8391.5|8393.2|8391.8|8388.9|8387.7|751
1651246200000|2022-04-29 15:30:00|8392.9|8391.4|8391.2|8390.3|8394.6|8393.7|8390.5|8389.6|673
1651246500000|2022-04-29 15:35:00|8391.1|8390.2|8391.7|8390.8|8393|8392.1|8389.3|8388.4|652
1651246800000|2022-04-29 15:40:00|8391.6|8390.7|8388.1|8387.2|8392.5|8391.5|8386.7|8385.5|583
1651247100000|2022-04-29 15:45:00|8388.2|8387.3|8391|8390.1|8391.6|8390.6|8387.8|8386.6|478
1651247400000|2022-04-29 15:50:00|8390.9|8390|8391.3|8390.4|8392.3|8391.1|8390|8389.1|519
1651247700000|2022-04-29 15:55:00|8391.2|8390.3|8389.3|8388.4|8391.4|8390.5|8388|8387.1|508
1651248000000|2022-04-29 16:00:00|8389.2|8388.3|8386.2|8385.3|8389.2|8388.3|8385.8|8384.9|600
1651248300000|2022-04-29 16:05:00|8386.1|8385.2|8387.3|8386.4|8387.5|8386.6|8385.5|8384.6|350
1651248600000|2022-04-29 16:10:00|8387.4|8386.5|8388.9|8388|8390.2|8389.3|8387.4|8386.5|422
1651248900000|2022-04-29 16:15:00|8388.6|8387.7|8386.9|8386|8388.7|8387.8|8385.8|8384.9|463
1651249200000|2022-04-29 16:20:00|8387|8386.1|8386.8|8385.9|8388.5|8387.4|8386.2|8385.3|366
1651249500000|2022-04-29 16:25:00|8386.9|8386|8388.5|8387.6|8389.3|8388.4|8385.7|8384.8|378
1651249800000|2022-04-29 16:30:00|8388.6|8387.7|8389.9|8389|8389.9|8389|8386.9|8386|461
1651250100000|2022-04-29 16:35:00|8389.7|8388.8|8386.9|8386|8390.4|8389.3|8386.9|8385.7|430
1651250400000|2022-04-29 16:40:00|8386.8|8385.9|8386.8|8385.9|8387.6|8386.7|8386.1|8385.2|381
1651250700000|2022-04-29 16:45:00|8386.7|8385.8|8390|8389.1|8391.1|8389.9|8385.7|8384.8|560
1651251000000|2022-04-29 16:50:00|8389.9|8389|8389.6|8388.7|8390.9|8390|8387.5|8386.6|522
1651251300000|2022-04-29 16:55:00|8389.5|8388.6|8387.8|8386.9|8391.3|8390.3|8387|8386.1|461
1651251600000|2022-04-29 17:00:00|8387.6|8386.7|8389.4|8388.5|8389.7|8388.8|8386.3|8385.4|403
1651251900000|2022-04-29 17:05:00|8389.3|8388.4|8390|8389.1|8390.4|8389.5|8388|8387.1|393
1651252200000|2022-04-29 17:10:00|8389.9|8389|8395.9|8395|8396|8395.1|8389.9|8389|485
1651252500000|2022-04-29 17:15:00|8396|8395.1|8393.9|8392.4|8396|8395.1|8393.2|8392|389
1651252800000|2022-04-29 17:20:00|8393.8|8392.3|8392.9|8392|8394.5|8393.4|8391.9|8390.9|419
1651253100000|2022-04-29 17:25:00|8392.8|8391.9|8392.1|8391.2|8394.6|8393.6|8391.1|8390.1|486
1651253400000|2022-04-29 17:30:00|8392.2|8391.3|8386|8385.1|8392.4|8391.5|8386|8385.1|506
1651253700000|2022-04-29 17:35:00|8386.3|8385.4|8387.8|8386.9|8387.9|8387|8385.8|8384.7|360
1651254000000|2022-04-29 17:40:00|8387.7|8386.8|8387.8|8386.9|8388.9|8387.6|8387.1|8385.9|378
1651254300000|2022-04-29 17:45:00|8387.9|8387|8388.7|8387.2|8389.8|8388.5|8387.1|8385.9|434
1651254600000|2022-04-29 17:50:00|8388.8|8387.3|8386.6|8385.7|8389.3|8388|8386.5|8385.4|432
1651254900000|2022-04-29 17:55:00|8386.7|8385.8|8388.3|8387.4|8389.5|8388.5|8386.6|8385.4|380
1651255200000|2022-04-29 18:00:00|8388.4|8387.5|8387.8|8386.9|8390.3|8389.1|8387.4|8386.5|466
1651255500000|2022-04-29 18:05:00|8387.9|8387|8387.8|8386.3|8389.3|8388.2|8387|8385.8|385
1651255800000|2022-04-29 18:10:00|8387.7|8386.2|8385.8|8384.9|8389.1|8387.9|8385.7|8384.4|449
1651256100000|2022-04-29 18:15:00|8385.7|8384.8|8386.3|8385.4|8386.9|8385.8|8383.1|8381.8|496
1651256400000|2022-04-29 18:20:00|8386.4|8385.5|8387.5|8386.6|8387.9|8386.9|8385.5|8384.3|379
1651256700000|2022-04-29 18:25:00|8387.4|8386.5|8388.3|8387.4|8388.4|8387.5|8386.3|8385.4|402
1651257000000|2022-04-29 18:30:00|8388.4|8387.5|8388.1|8386.6|8389.9|8388.7|8387.8|8386.6|426
1651257300000|2022-04-29 18:35:00|8388.2|8386.7|8390.2|8388.7|8390.3|8389.1|8386.7|8385.5|349
1651257600000|2022-04-29 18:40:00|8390.1|8388.6|8390.4|8389.5|8391.3|8390.1|8389.2|8387.9|400
1651257900000|2022-04-29 18:45:00|8390.5|8389.6|8391.7|8390.2|8392.5|8391.3|8390|8388.8|474
1651258200000|2022-04-29 18:50:00|8391.8|8390.3|8392.5|8391.6|8392.8|8391.7|8390.7|8389.5|441
1651258500000|2022-04-29 18:55:00|8392.4|8391.5|8390.6|8389.1|8393|8392.1|8388.6|8387.5|576
1651258800000|2022-04-29 19:00:00|8390.3|8389.4|8393|8391.5|8393.2|8392|8389.5|8388.1|488
1651259100000|2022-04-29 19:05:00|8392.9|8391.4|8394.3|8392.8|8394.4|8392.9|8392.3|8391.1|387
1651259400000|2022-04-29 19:10:00|8394|8393.1|8398|8396.5|8398.3|8397|8393.9|8392.4|444
1651259700000|2022-04-29 19:15:00|8397.9|8396.4|8395.9|8394.4|8399.3|8398.1|8395.7|8394.3|406
1651260000000|2022-04-29 19:20:00|8395.8|8394.3|8396.4|8394.9|8396.9|8395.8|8394.8|8393.6|469
1651260300000|2022-04-29 19:25:00|8396.5|8395|8394.5|8393|8396.6|8395.5|8393.9|8392.4|500
1651260600000|2022-04-29 19:30:00|8394.4|8392.9|8393.7|8392.2|8395|8393.4|8393.1|8391.7|539
1651260900000|2022-04-29 19:35:00|8393.6|8392.1|8392.4|8391.5|8393.8|8392.3|8392|8390.8|298
1651261200000|2022-04-29 19:40:00|8392.3|8391.4|8390.8|8389.9|8392.4|8391.4|8390.4|8389.3|353
1651261500000|2022-04-29 19:45:00|8390.7|8389.8|8388.7|8387.2|8390.9|8389.9|8387.9|8386.6|397
1651261800000|2022-04-29 19:50:00|8388.8|8387.3|8389.2|8387.7|8389.4|8388.1|8387.8|8386.5|429
1651262100000|2022-04-29 19:55:00|8389.3|8387.8|8388.7|8387.8|8391.7|8390.5|8388.6|8387.7|659
1651262400000|2022-04-29 20:00:00|8389|8387.5|8389.1|8388.2|8390.9|8389.4|8387.6|8386.1|662
1651262700000|2022-04-29 20:05:00|8389|8388.1|8387|8385.5|8389.4|8388.3|8386.6|8385.1|556
1651263000000|2022-04-29 20:10:00|8387.1|8385.6|8387.6|8386.1|8389.7|8388.2|8386.2|8384.9|474
1651263300000|2022-04-29 20:15:00|8387.5|8386|8387.5|8386.6|8388.3|8386.8|8386.3|8384.8|470
1651263600000|2022-04-29 20:20:00|8387.6|8386.7|8386.1|8384.6|8388.2|8386.7|8385.7|8384.2|245
1651263900000|2022-04-29 20:25:00|8386.2|8384.7|8390.4|8388.9|8392|8390.5|8385.8|8384.3|371
1651264200000|2022-04-29 20:30:00|8390.5|8389|8385.8|8384.3|8390.7|8389.2|8385.8|8384.3|590
1651264500000|2022-04-29 20:35:00|8385.7|8384.2|8387.9|8386.4|8389.8|8388.3|8385.7|8384.2|371
1651264800000|2022-04-29 20:40:00|8387.7|8386.2|8388|8386.5|8389.2|8387.7|8386.2|8384.7|371
1651265100000|2022-04-29 20:45:00|8388.1|8386.6|8382.1|8380.6|8390.8|8389.3|8381.2|8376.9|739
1651265400000|2022-04-29 20:50:00|8383|8381.5|8385.8|8384.3|8392.6|8387.1|8381.1|8379.3|752
1651265700000|2022-04-29 20:55:00|8385.9|8384.4|8391.8|8380.8|8395.9|8386.3|8385.6|8378.4|423
1651435200000|2022-05-01 20:00:00|8396.9|8380|8391.9|8370.9|8412.8|8391.8|8391.9|8370.9|3
1651435800000|2022-05-01 20:10:00|8402.5|8381.5|8413.4|8392.4|8413.4|8392.4|8402.5|8381.5|10
1651436100000|2022-05-01 20:15:00|8390.7|8369.7|8413.4|8392.4|8413.4|8392.4|8390.7|8369.7|2
1651436400000|2022-05-01 20:20:00|8390.7|8369.7|8399.9|8380.6|8413.4|8392.4|8390.7|8369.7|6
1651436700000|2022-05-01 20:25:00|8402.9|8381.9|8402.9|8381.9|8402.9|8381.9|8402.9|8381.9|1
1651437000000|2022-05-01 20:30:00|8404.4|8383.4|8406.9|8385.9|8407.8|8386.8|8404.4|8383.4|6
1651437300000|2022-05-01 20:35:00|8398.9|8377.9|8406.9|8385.9|8406.9|8385.9|8398.9|8377.9|2
1651437600000|2022-05-01 20:40:00|8398.9|8377.9|8405.4|8384.4|8406.9|8385.9|8398.9|8377.9|4
1651437900000|2022-05-01 20:45:00|8401.5|8380.5|8404.5|8383.5|8404.5|8383.5|8396.7|8375.7|3
1651438500000|2022-05-01 20:55:00|8402.1|8381.1|8400|8379|8402.1|8381.1|8396.8|8375.8|4
1651438800000|2022-05-01 21:00:00|8397.5|8381.5|8396.7|8385.7|8398.4|8387.6|8390.9|8379.9|40
1651439100000|2022-05-01 21:05:00|8395|8384|8388.6|8379.7|8396.6|8386.3|8387.3|8377.1|93
1651439400000|2022-05-01 21:10:00|8388.5|8380.9|8387.3|8376.9|8390.5|8380.9|8385.1|8374.1|33
1651439700000|2022-05-01 21:15:00|8387.9|8376.7|8385|8374|8391.1|8380.9|8384.7|8373.7|50
1651440000000|2022-05-01 21:20:00|8384.8|8373.8|8386.7|8375.7|8393|8382|8384.3|8373.3|30
1651440300000|2022-05-01 21:25:00|8387.6|8378|8388.3|8380.9|8391.4|8381.5|8384.5|8373.5|35
1651440600000|2022-05-01 21:30:00|8387.1|8375.6|8387.1|8376.1|8391.7|8380.9|8386.5|8375.5|109
1651440900000|2022-05-01 21:35:00|8387|8376|8390.5|8380.9|8390.5|8380.9|8385.4|8374.4|21
1651441200000|2022-05-01 21:40:00|8386.7|8375.7|8385.9|8374.9|8390.9|8380.9|8385.9|8374.9|28
1651441500000|2022-05-01 21:45:00|8390.5|8379.5|8386.8|8376.7|8390.7|8381.8|8386.2|8375.2|48
1651441800000|2022-05-01 21:50:00|8386.9|8376.2|8385.7|8374.9|8392.4|8381.5|8385.6|8374.6|96
1651442100000|2022-05-01 21:55:00|8384.8|8376.2|8388.2|8377.2|8391.3|8380.9|8384|8375.4|110
1651442400000|2022-05-01 22:00:00|8388.8|8377.8|8384.8|8377.5|8392.5|8382.1|8384.4|8373.6|609
1651442700000|2022-05-01 22:05:00|8385|8377.6|8385.9|8378.3|8394.9|8383.9|8381.8|8376.7|450
1651443000000|2022-05-01 22:10:00|8385.6|8378.2|8386.3|8377.1|8391|8380|8381.2|8375.7|675
1651443300000|2022-05-01 22:15:00|8386.6|8375.6|8382.5|8377.8|8389.7|8379|8381|8372.7|758
1651443600000|2022-05-01 22:20:00|8382.9|8378.4|8383.6|8379.1|8385.2|8381.1|8382.2|8375.3|699
1651443900000|2022-05-01 22:25:00|8383.5|8380.1|8379.3|8374.2|8384.9|8381.2|8378|8373.7|779
1651444200000|2022-05-01 22:30:00|8379.2|8374.3|8382.8|8378.2|8382.8|8379.6|8377.7|8373.8|736
1651444500000|2022-05-01 22:35:00|8383|8377.5|8382.6|8378.9|8383.7|8381.2|8379.9|8376.6|685
1651444800000|2022-05-01 22:40:00|8382.8|8378.5|8382.4|8379.5|8383.6|8379.5|8380.7|8377.2|518
1651445100000|2022-05-01 22:45:00|8382.2|8379.1|8380.8|8377.5|8382.9|8379.2|8379.5|8375.9|551
1651445400000|2022-05-01 22:50:00|8380.9|8377.4|8382.2|8378.7|8383|8379.2|8380.5|8376.1|633
1651445700000|2022-05-01 22:55:00|8382.3|8378.6|8381.9|8380.4|8384.1|8381.4|8381.4|8377.8|870
1651446000000|2022-05-01 23:00:00|8382.5|8380|8383.8|8382.3|8384.3|8382.6|8381.3|8379.6|544
1651446300000|2022-05-01 23:05:00|8383.9|8382.4|8385.2|8383.7|8385.8|8384.1|8383.7|8381.9|258
1651446600000|2022-05-01 23:10:00|8385.1|8383.6|8380.9|8379.4|8385.2|8383.7|8380.8|8379|351
1651446900000|2022-05-01 23:15:00|8381|8379.5|8382|8380.5|8382.4|8380.9|8380.9|8379.4|290
1651447200000|2022-05-01 23:20:00|8381.9|8380.4|8380.6|8379.1|8382.9|8381.4|8380.6|8379.1|306
1651447500000|2022-05-01 23:25:00|8380.7|8379.2|8378.9|8377.4|8381.8|8380.3|8378.7|8377.2|453
1651447800000|2022-05-01 23:30:00|8378.7|8377.2|8380.4|8378.9|8381.2|8379.7|8378.7|8377.2|268
1651448100000|2022-05-01 23:35:00|8380.5|8379|8382.9|8381.4|8383.5|8382|8380.5|8379|432
1651448400000|2022-05-01 23:40:00|8383|8381.5|8384|8382.5|8384.5|8383.1|8382.9|8381.4|365
1651448700000|2022-05-01 23:45:00|8384.1|8382.6|8383.3|8381.8|8384.4|8382.9|8383.3|8381.8|292
1651449000000|2022-05-01 23:50:00|8383.4|8381.9|8381.8|8380.3|8383.5|8382|8380.4|8378.9|400
1651449300000|2022-05-01 23:55:00|8381.7|8380.2|8381.7|8380.2|8382.1|8380.6|8380.8|8379.4|412
1651449600000|2022-05-02 00:00:00|8381.6|8380.1|8379.6|8378.1|8382.4|8381.1|8379.5|8378|507
1651449900000|2022-05-02 00:05:00|8379.7|8378.2|8378.8|8377.3|8383.3|8378.8|8378.7|8375.8|812
1651450200000|2022-05-02 00:10:00|8378.9|8377.4|8377.6|8375|8383|8378.4|8377|8373.6|1194
1651450500000|2022-05-02 00:15:00|8377.7|8375.2|8378.2|8376.7|8380.5|8377.6|8377.1|8373.5|1072
1651450800000|2022-05-02 00:20:00|8377.7|8376.8|8379.2|8376|8381.6|8377.8|8377.5|8374.2|636
1651451100000|2022-05-02 00:25:00|8379.3|8375.6|8380.5|8377.8|8382.6|8378.8|8378.6|8374.3|1727
1651451400000|2022-05-02 00:30:00|8380.1|8377.7|8377.4|8375.9|8381.6|8378.8|8376.5|8372|1360
1651451700000|2022-05-02 00:35:00|8377.3|8375.8|8376|8374.5|8378.9|8376.1|8376|8373.7|1282
1651452000000|2022-05-02 00:40:00|8376.1|8374.6|8375.9|8373.6|8378.1|8375.3|8375.2|8373.3|1177
1651452300000|2022-05-02 00:45:00|8375.5|8373.5|8376.1|8374.6|8379.1|8375.9|8374.9|8372.3|897
1651452600000|2022-05-02 00:50:00|8376.2|8374.7|8375.9|8374.4|8377.8|8376.4|8375.6|8374.1|509
1651452900000|2022-05-02 00:55:00|8376|8374.5|8378|8376.5|8378.8|8377.4|8376|8374.5|451
1651453200000|2022-05-02 01:00:00|8378.1|8376.6|8377.4|8375.9|8378.2|8377.2|8375.9|8374.6|623
1651453500000|2022-05-02 01:05:00|8377.5|8376|8377.5|8376|8378.4|8376.9|8376.8|8375.6|323
1651453800000|2022-05-02 01:10:00|8377.6|8376.1|8379|8377.5|8379.8|8378.3|8377.2|8375.8|304
1651454100000|2022-05-02 01:15:00|8379.1|8377.6|8378.6|8377.1|8379.7|8378.4|8378|8376.5|377
1651454400000|2022-05-02 01:20:00|8378.8|8377.3|8377.9|8376.4|8379.1|8378|8377|8375.7|371
1651454700000|2022-05-02 01:25:00|8377.8|8376.3|8379.1|8377.6|8379.6|8378.4|8376.6|8375.2|411
1651455000000|2022-05-02 01:30:00|8379.2|8377.7|8377.1|8375.6|8379.2|8378|8376.9|8375.4|457
1651455300000|2022-05-02 01:35:00|8377.2|8375.7|8377.1|8375.6|8377.8|8376.6|8376.5|8375|337
1651455600000|2022-05-02 01:40:00|8376.8|8375.9|8379|8377.5|8379.4|8377.9|8376.8|8375.9|358
1651455900000|2022-05-02 01:45:00|8379.1|8377.6|8379.3|8377.8|8380.6|8379.5|8378.5|8377.2|414
1651456200000|2022-05-02 01:50:00|8379.2|8377.7|8380.5|8379|8381|8379.6|8378.6|8377.4|363
1651456500000|2022-05-02 01:55:00|8380.4|8378.9|8380.6|8379.1|8381.6|8380.4|8380.1|8378.8|414
1651456800000|2022-05-02 02:00:00|8380.5|8379|8380.4|8378.9|8381.3|8380.1|8380.1|8378.7|407
1651457100000|2022-05-02 02:05:00|8380.5|8379|8380.5|8379|8380.9|8379.7|8379.4|8378.2|386
1651457400000|2022-05-02 02:10:00|8380.6|8379.1|8379.7|8378.8|8381.2|8380.1|8379.4|8378.2|432
1651457700000|2022-05-02 02:15:00|8379.6|8378.7|8379.3|8378.4|8380|8379|8379.1|8377.9|290
1651458000000|2022-05-02 02:20:00|8379.2|8378.3|8378.9|8377.4|8379.7|8378.5|8378.2|8376.7|299
1651458300000|2022-05-02 02:25:00|8379|8377.5|8378.6|8377.1|8379.1|8377.9|8377.7|8376.3|414
1651458600000|2022-05-02 02:30:00|8378.7|8377.2|8378.5|8377.6|8379.7|8378.4|8378.2|8376.9|331
1651458900000|2022-05-02 02:35:00|8378.6|8377.7|8379.6|8378.1|8379.6|8378.4|8377.2|8376|343
1651459200000|2022-05-02 02:40:00|8379.5|8378|8378.6|8377.1|8379.6|8378.4|8378.1|8376.9|257
1651459500000|2022-05-02 02:45:00|8378.5|8377|8379.3|8377.8|8379.5|8378.4|8378.2|8376.9|203
1651459800000|2022-05-02 02:50:00|8379.4|8377.9|8379|8378.1|8379.8|8378.6|8378.3|8377.2|239
1651460100000|2022-05-02 02:55:00|8379.3|8377.8|8378.5|8377|8379.5|8378.3|8378.1|8376.9|211
1651460400000|2022-05-02 03:00:00|8378.4|8376.9|8379.4|8378.5|8379.6|8378.6|8378|8376.8|368
1651460700000|2022-05-02 03:05:00|8379.3|8378.4|8379.2|8378.3|8379.5|8378.5|8378.5|8377.5|277
1651461000000|2022-05-02 03:10:00|8379.3|8378.4|8378.8|8377.9|8379.4|8378.4|8378.7|8377.4|249
1651461300000|2022-05-02 03:15:00|8378.7|8377.8|8378.7|8377.8|8379.6|8378.5|8378.5|8377.3|248
1651461600000|2022-05-02 03:20:00|8378.8|8377.9|8379|8377.5|8379.5|8378.3|8378|8376.8|304
1651461900000|2022-05-02 03:25:00|8379.1|8377.6|8378.3|8376.8|8379.1|8377.9|8377.5|8376.3|281
1651462200000|2022-05-02 03:30:00|8378.2|8376.7|8379.2|8378.3|8379.5|8378.4|8378|8376.7|320
1651462500000|2022-05-02 03:35:00|8379.3|8378.4|8379.2|8377.7|8379.6|8378.4|8378.7|8377.4|258
1651462800000|2022-05-02 03:40:00|8379.3|8377.8|8379.7|8378.2|8380.5|8379.4|8378.8|8377.6|243
1651463100000|2022-05-02 03:45:00|8379.8|8378.3|8380.6|8379.1|8380.8|8379.5|8379.2|8377.9|236
1651463400000|2022-05-02 03:50:00|8380.5|8379|8380.4|8378.9|8380.8|8379.9|8379.5|8378.1|286
1651463700000|2022-05-02 03:55:00|8380.1|8379.2|8380.6|8379.7|8381.7|8380.4|8380.1|8378.9|343
1651464000000|2022-05-02 04:00:00|8380.7|8379.8|8381|8379.5|8381.3|8380.3|8380.4|8379.3|411
1651464300000|2022-05-02 04:05:00|8380.9|8379.4|8381.2|8379.7|8381.6|8380.4|8380.5|8379.2|318
1651464600000|2022-05-02 04:10:00|8381.1|8379.6|8381.1|8380.2|8381.5|8380.3|8379.6|8378.6|335
1651464900000|2022-05-02 04:15:00|8381.2|8380.3|8382.1|8380.6|8382.2|8381.1|8381|8379.8|228
1651465200000|2022-05-02 04:20:00|8382.2|8380.7|8382|8380.5|8382.8|8381.6|8381.8|8380.3|221
1651465500000|2022-05-02 04:25:00|8382.1|8380.6|8381.6|8380.7|8383|8381.9|8381.4|8380.1|276
1651465800000|2022-05-02 04:30:00|8381.7|8380.8|8381.9|8381|8383|8381.9|8381.4|8380.2|254
1651466100000|2022-05-02 04:35:00|8382|8381.1|8381|8380.1|8383.2|8382.3|8381|8380.1|288
1651466400000|2022-05-02 04:40:00|8381.1|8380.2|8380.9|8379.4|8381.6|8380.5|8380|8379|237
1651466700000|2022-05-02 04:45:00|8380.8|8379.3|8380.6|8379.7|8381.3|8380.4|8380.2|8379|249
1651467000000|2022-05-02 04:50:00|8380.7|8379.8|8381.2|8380.3|8381.4|8380.5|8380.4|8379.5|223
1651467300000|2022-05-02 04:55:00|8381.5|8380|8380.8|8379.9|8381.7|8380.7|8380.4|8379.2|277
1651467600000|2022-05-02 05:00:00|8380.9|8380|8380|8379.1|8381.6|8380.3|8379.8|8378.6|338
1651467900000|2022-05-02 05:05:00|8380.1|8379.2|8381.5|8380|8382|8380.8|8380|8378.8|301
1651468200000|2022-05-02 05:10:00|8381.6|8380.1|8382.9|8381.4|8383.1|8382|8380.7|8379.4|317
1651468500000|2022-05-02 05:15:00|8382.8|8381.3|8384|8382.5|8384.2|8383.1|8382.7|8381.3|240
1651468800000|2022-05-02 05:20:00|8384.2|8382.7|8383.6|8382.7|8384.6|8383.5|8383.3|8382|208
1651469100000|2022-05-02 05:25:00|8383.5|8382.6|8383.6|8382.7|8383.7|8382.8|8382.9|8381.8|173
1651469400000|2022-05-02 05:30:00|8383.5|8382.6|8383.7|8382.8|8385|8383.8|8382.9|8381.7|306
1651469700000|2022-05-02 05:35:00|8383.8|8382.9|8385.2|8383.7|8385.3|8384.2|8383.4|8382.1|281
1651470000000|2022-05-02 05:40:00|8385.4|8383.9|8385.1|8383.6|8385.5|8384.3|8384.4|8383.4|211
1651470300000|2022-05-02 05:45:00|8385|8383.5|8386.1|8384.6|8386.2|8385.1|8384.6|8383.4|278
1651470600000|2022-05-02 05:50:00|8385.8|8384.9|8386.9|8386|8387.7|8386.5|8385.6|8384.5|362
1651470900000|2022-05-02 05:55:00|8387|8386.1|8382.7|8381.2|8387.2|8386.1|8381.9|8380.7|403
1651471200000|2022-05-02 06:00:00|8382.8|8381.3|8383|8382.1|8384.8|8383.5|8381.9|8380.6|482
1651471500000|2022-05-02 06:05:00|8383.1|8381.6|8381.4|8380.5|8383.9|8382.7|8381.3|8380.3|417
1651471800000|2022-05-02 06:10:00|8381.2|8380.3|8378.4|8377.5|8381.3|8380.4|8378.3|8377.2|436
1651472100000|2022-05-02 06:15:00|8378.2|8377.3|8379.9|8378.4|8380.1|8378.8|8377|8375.8|433
1651472400000|2022-05-02 06:20:00|8379.4|8378.5|8380.6|8379.7|8381.2|8380.1|8378.4|8377.5|392
1651472700000|2022-05-02 06:25:00|8380.7|8379.8|8380.5|8379|8381.8|8380.7|8379.8|8378.5|455
1651473000000|2022-05-02 06:30:00|8380.8|8379.3|8382.4|8380.9|8383|8381.7|8379.9|8378.7|327
1651473300000|2022-05-02 06:35:00|8382.5|8381|8383.3|8381.8|8383.5|8382.3|8380.9|8379.4|251
1651473600000|2022-05-02 06:40:00|8383.2|8381.7|8385.5|8384.6|8385.8|8384.6|8382.8|8381.6|391
1651473900000|2022-05-02 06:45:00|8385.7|8384.2|8386.4|8385.5|8386.9|8385.7|8384.2|8383.1|329
1651474200000|2022-05-02 06:50:00|8386.7|8385.2|8389.4|8387.9|8389.5|8388.3|8386.3|8384.8|304
1651474500000|2022-05-02 06:55:00|8389|8388.1|8398.7|8397.2|8400.5|8399|8388.2|8386.8|850
1651474800000|2022-05-02 07:00:00|8398.9|8397.4|8401.4|8399.9|8409.9|8408.4|8396.8|8395.3|1182
1651475100000|2022-05-02 07:05:00|8401.6|8400.1|8400.5|8399.6|8402.4|8400.9|8398.5|8397.2|731
1651475400000|2022-05-02 07:10:00|8400.6|8399.7|8398.7|8397.2|8401.7|8400.2|8396.5|8395.4|701
1651475700000|2022-05-02 07:15:00|8398.5|8397|8393.4|8391.9|8399.8|8398.6|8393.3|8391.8|609
1651476000000|2022-05-02 07:20:00|8393.5|8392|8392.5|8391|8394.8|8393.7|8391.2|8390|547
1651476300000|2022-05-02 07:25:00|8392.3|8391.4|8388.3|8386.8|8393.3|8391.8|8385.9|8384.6|640
1651476600000|2022-05-02 07:30:00|8388.2|8386.7|8390.1|8389.2|8390.4|8389.2|8387.9|8386.4|428
1651476900000|2022-05-02 07:35:00|8390|8389.1|8386.5|8385|8390.6|8389.4|8383.6|8382.4|453
1651477200000|2022-05-02 07:40:00|8386.6|8385.1|8386.1|8384.6|8388|8386.7|8385.1|8383.8|401
1651477500000|2022-05-02 07:45:00|8386.2|8384.7|8385.2|8383.7|8386.6|8385.4|8384.6|8383.5|319
1651477800000|2022-05-02 07:50:00|8385.3|8383.8|8381.2|8379.7|8385.6|8384.1|8380.7|8379.3|428
1651478100000|2022-05-02 07:55:00|8381.4|8379.9|8377.3|8375.8|8381.8|8380.3|8377.3|8375.8|588
1651478400000|2022-05-02 08:00:00|8377.4|8375.9|8374.1|8372.6|8378|8376.5|8372.4|8371.2|788
1651478700000|2022-05-02 08:05:00|8374.2|8372.7|8374.3|8372.8|8377.4|8375.9|8373.4|8372.1|688
1651479000000|2022-05-02 08:10:00|8374.4|8372.9|8373.4|8371.9|8375.7|8374.2|8370.6|8369.2|552
1651479300000|2022-05-02 08:15:00|8373.2|8371.7|8375.4|8373.9|8376|8374.5|8372.8|8371.4|467
1651479600000|2022-05-02 08:20:00|8375.5|8374|8373.1|8371.6|8375.6|8374.1|8371.7|8370.2|464
1651479900000|2022-05-02 08:25:00|8373|8371.5|8374.1|8372.6|8374.8|8373.6|8371.8|8370.7|437
1651480200000|2022-05-02 08:30:00|8374.2|8372.7|8371|8369.5|8374.6|8373.1|8370.9|8369.4|501
1651480500000|2022-05-02 08:35:00|8371.1|8369.6|8374.8|8373.3|8376.2|8374.7|8370.1|8368.6|592
1651480800000|2022-05-02 08:40:00|8374.7|8373.2|8374.8|8373.3|8377.8|8376.3|8373.5|8372.2|530
1651481100000|2022-05-02 08:45:00|8374.7|8373.2|8373.2|8371.7|8375.8|8374.7|8371.7|8370.4|541
1651481400000|2022-05-02 08:50:00|8373.3|8371.8|8376.4|8374.9|8377.7|8376.5|8372.6|8371.3|593
1651481700000|2022-05-02 08:55:00|8376.2|8375.3|8374.9|8373.4|8376.9|8375.8|8373.2|8371.8|521
1651482000000|2022-05-02 09:00:00|8375|8373.5|8378.7|8377.2|8379.5|8378.5|8374.8|8373.3|493
1651482300000|2022-05-02 09:05:00|8378.6|8377.1|8377.3|8375.8|8380|8378.5|8376.9|8375.4|447
1651482600000|2022-05-02 09:10:00|8377.5|8376|8374.5|8373|8378.3|8376.8|8374.5|8373|314
1651482900000|2022-05-02 09:15:00|8374.3|8372.8|8374|8373.1|8375.9|8374.4|8373.1|8371.9|358
1651483200000|2022-05-02 09:20:00|8374.1|8373.2|8372.9|8371.4|8374.9|8373.6|8371.6|8370.1|508
1651483500000|2022-05-02 09:25:00|8372.8|8371.3|8371.1|8369.6|8372.8|8371.5|8368.5|8367.2|361
1651483800000|2022-05-02 09:30:00|8371|8369.5|8372.3|8370.8|8372.9|8371.6|8369.9|8368.4|434
1651484100000|2022-05-02 09:35:00|8372.2|8370.7|8370.2|8369.3|8372.3|8370.8|8369.5|8368.3|427
1651484400000|2022-05-02 09:40:00|8370.3|8369.4|8371.6|8370.1|8373.2|8372.1|8370.3|8369.1|389
1651484700000|2022-05-02 09:45:00|8371.7|8370.2|8372.3|8371.4|8374.6|8373.3|8370.7|8369.5|401
1651485000000|2022-05-02 09:50:00|8372.4|8371.5|8373.8|8372.9|8374.7|8373.5|8370.8|8369.3|474
1651485300000|2022-05-02 09:55:00|8373.6|8372.7|8372.1|8371.2|8373.6|8372.7|8371|8369.8|358
1651485600000|2022-05-02 10:00:00|8372.2|8371.3|8371.2|8369.7|8373.5|8372.2|8369|8367.8|384
1651485900000|2022-05-02 10:05:00|8371.3|8369.8|8370.9|8369.4|8371.7|8370.4|8369.9|8368.6|326
1651486200000|2022-05-02 10:10:00|8371|8369.5|8370.9|8370|8371|8370.1|8367.8|8366.5|390
1651486500000|2022-05-02 10:15:00|8370.8|8369.9|8368.8|8367.3|8371|8370|8367.6|8366.4|351
1651486800000|2022-05-02 10:20:00|8368.9|8367.4|8370|8368.5|8370.1|8368.8|8368|8366.7|281
1651487100000|2022-05-02 10:25:00|8370.1|8368.6|8371.6|8370.7|8372.8|8371.6|8370|8368.5|385
1651487400000|2022-05-02 10:30:00|8371.7|8370.8|8372.9|8372|8373.3|8372.2|8371.5|8370.4|271
1651487700000|2022-05-02 10:35:00|8372.8|8371.9|8375.5|8374|8375.6|8374.3|8372.5|8371.6|280
1651488000000|2022-05-02 10:40:00|8375.6|8374.1|8373.5|8372.6|8376.4|8375.5|8373.5|8372.2|301
1651488300000|2022-05-02 10:45:00|8373.6|8372.7|8373.8|8372.9|8375.8|8374.6|8373.2|8372|339
1651488600000|2022-05-02 10:50:00|8373.7|8372.8|8374.9|8374|8375.6|8374.4|8373.3|8372.4|449
1651488900000|2022-05-02 10:55:00|8374.8|8373.9|8375.3|8374.4|8377.4|8376.2|8374.8|8373.9|522
1651489200000|2022-05-02 11:00:00|8375.1|8374.2|8369.7|8368.2|8375.5|8374.4|8369.3|8367.8|417
1651489500000|2022-05-02 11:05:00|8369.6|8368.1|8373|8371.5|8373.8|8372.3|8368.7|8367.5|364
1651489800000|2022-05-02 11:10:00|8373.2|8371.7|8376.4|8375.5|8376.8|8375.6|8373.2|8371.7|377
1651490100000|2022-05-02 11:15:00|8376.7|8375.2|8378|8376.5|8379.2|8378|8375.9|8374.7|349
1651490400000|2022-05-02 11:20:00|8378.1|8376.6|8378.1|8377.2|8378.8|8377.6|8377.1|8375.6|262
1651490700000|2022-05-02 11:25:00|8378.2|8377.3|8380.9|8379.4|8380.9|8379.7|8377.9|8376.9|226
1651491000000|2022-05-02 11:30:00|8381.1|8379.6|8376|8374.5|8381.7|8380.5|8374.8|8373.9|517
1651491300000|2022-05-02 11:35:00|8376.1|8374.6|8378.1|8376.6|8378.9|8377.7|8375|8373.8|366
1651491600000|2022-05-02 11:40:00|8377.6|8376.7|8375|8373.5|8377.8|8376.7|8374.2|8373|365
1651491900000|2022-05-02 11:45:00|8374.7|8373.8|8376|8375.1|8377.3|8376.4|8374.3|8373.4|359
1651492200000|2022-05-02 11:50:00|8375.9|8375|8373.1|8372.2|8375.9|8375|8371.8|8370.7|342
1651492500000|2022-05-02 11:55:00|8373.2|8372.3|8373|8371.5|8374.8|8373.9|8371.1|8370.1|557
1651492800000|2022-05-02 12:00:00|8373.1|8371.6|8378.3|8377.4|8378.8|8377.7|8372.5|8371.6|565
1651493100000|2022-05-02 12:05:00|8378.2|8377.3|8380.1|8379.2|8380.3|8379.4|8377.9|8377|484
1651493400000|2022-05-02 12:10:00|8380.2|8379.3|8381.6|8380.1|8382.6|8381.7|8380|8378.8|426
1651493700000|2022-05-02 12:15:00|8381.3|8380.4|8381.1|8380.2|8382|8380.9|8377.5|8376.6|450
1651494000000|2022-05-02 12:20:00|8381|8380.1|8379.9|8379|8381.1|8380.2|8379|8377.9|395
1651494300000|2022-05-02 12:25:00|8380|8379.1|8380.6|8379.1|8381.2|8380.3|8379|8377.9|372
1651494600000|2022-05-02 12:30:00|8380.2|8379.3|8381.5|8380.6|8383.1|8381.9|8380.1|8379|536
1651494900000|2022-05-02 12:35:00|8381.4|8380.5|8384.1|8383.2|8384.2|8383.3|8380.7|8379.7|473
1651495200000|2022-05-02 12:40:00|8384.2|8383.3|8384.8|8383.9|8386.5|8385.6|8384|8383.1|379
1651495500000|2022-05-02 12:45:00|8384.7|8383.8|8387.6|8386.7|8387.9|8387|8384.7|8383.8|433
1651495800000|2022-05-02 12:50:00|8387.7|8386.8|8388.7|8387.8|8388.9|8387.9|8386.3|8385.4|500
1651496100000|2022-05-02 12:55:00|8388.9|8388|8384.1|8383.2|8390.7|8389.5|8383.4|8382.4|844
1651496400000|2022-05-02 13:00:00|8384.2|8383.3|8383|8381.5|8385.5|8384.3|8381.3|8380.1|707
1651496700000|2022-05-02 13:05:00|8382.9|8381.4|8382.5|8381|8384|8382.9|8381.2|8380.3|444
1651497000000|2022-05-02 13:10:00|8382.6|8381.1|8380.6|8379.7|8382.8|8381.5|8380.5|8379.4|428
1651497300000|2022-05-02 13:15:00|8380.7|8379.8|8380.5|8379.6|8381.9|8380.8|8379.6|8378.3|487
1651497600000|2022-05-02 13:20:00|8380.7|8379.8|8377.6|8376.7|8380.8|8379.9|8376|8375.1|387
1651497900000|2022-05-02 13:25:00|8377.5|8376.6|8377.1|8375.6|8379.5|8378.3|8376.1|8374.8|576
1651498200000|2022-05-02 13:30:00|8377|8375.5|8378.6|8377.7|8380.9|8379.8|8376|8374.6|749
1651498500000|2022-05-02 13:35:00|8378.7|8377.2|8386.2|8385.3|8386.2|8385.3|8378|8376.7|535
1651498800000|2022-05-02 13:40:00|8386.1|8385.2|8386.8|8385.3|8388.8|8387.9|8385.6|8384.5|676
1651499100000|2022-05-02 13:45:00|8386.7|8385.2|8390.2|8388.7|8390.4|8389.2|8385.6|8384.3|683
1651499400000|2022-05-02 13:50:00|8390.3|8388.8|8391.1|8390.2|8391.7|8390.8|8388|8386.9|655
1651499700000|2022-05-02 13:55:00|8391|8390.1|8395.5|8392.7|8399.5|8393.8|8389.4|8388.5|809
1651500000000|2022-05-02 14:00:00|8396.5|8392.9|8396.7|8395.2|8397.7|8396.5|8393.7|8391.7|1100
1651500300000|2022-05-02 14:05:00|8396.6|8395.1|8409.2|8407.7|8409.3|8408|8395.9|8394.7|917
1651500600000|2022-05-02 14:10:00|8408.9|8408|8412.7|8411.8|8414.3|8413.1|8408.2|8407|882
1651500900000|2022-05-02 14:15:00|8412.9|8412|8417.4|8416.5|8417.6|8416.7|8412.7|8411.5|679
1651501200000|2022-05-02 14:20:00|8417.3|8416.4|8416.6|8415.7|8417.8|8416.9|8416.3|8415.4|546
1651501500000|2022-05-02 14:25:00|8416.7|8415.8|8412.8|8411.9|8417.1|8416.2|8411.4|8410.5|572
1651501800000|2022-05-02 14:30:00|8412.7|8411.8|8409.6|8408.7|8414.4|8413.5|8409.2|8408.3|603
1651502100000|2022-05-02 14:35:00|8409.5|8408.6|8407.7|8406.8|8410.5|8409.6|8407.6|8406.6|534
1651502400000|2022-05-02 14:40:00|8407.6|8406.7|8405.2|8404.3|8409|8408.1|8404.1|8403.1|545
1651502700000|2022-05-02 14:45:00|8405.3|8404.4|8403.9|8402.4|8405.4|8404.5|8402.9|8401.9|534
1651503000000|2022-05-02 14:50:00|8403.7|8402.8|8407.6|8406.7|8408.8|8407.7|8403.1|8402.1|887
1651503300000|2022-05-02 14:55:00|8407.5|8406.6|8405.3|8404.4|8408.6|8407.7|8404.6|8403.3|830
1651503600000|2022-05-02 15:00:00|8405.5|8404.6|8400.7|8399.2|8405.9|8404.8|8400.2|8398.9|777
1651503900000|2022-05-02 15:05:00|8400.8|8399.3|8398.8|8397.9|8400.9|8399.7|8396|8395|565
1651504200000|2022-05-02 15:10:00|8398.9|8398|8396|8395.1|8398.9|8398|8395.6|8394.3|553
1651504500000|2022-05-02 15:15:00|8395.9|8395|8397.5|8396.6|8399.8|8398.5|8395.5|8394.4|481
1651504800000|2022-05-02 15:20:00|8397.8|8396.9|8398.5|8397.6|8399.1|8397.9|8396.6|8395.5|397
1651505100000|2022-05-02 15:25:00|8398.3|8397.4|8399.8|8398.9|8402|8400.6|8398.2|8397.2|665
1651505400000|2022-05-02 15:30:00|8400.3|8398.8|8402.5|8401|8403.9|8402.6|8399.5|8398.3|637
1651505700000|2022-05-02 15:35:00|8402.4|8400.9|8402|8401.1|8402.6|8401.3|8399|8397.7|537
1651506000000|2022-05-02 15:40:00|8402.1|8401.2|8402.1|8400.6|8402.3|8401.2|8400.4|8399.2|351
1651506300000|2022-05-02 15:45:00|8402|8400.5|8400.2|8398.7|8402.3|8400.9|8399.6|8398.2|467
1651506600000|2022-05-02 15:50:00|8400|8399.1|8401|8399.5|8401.3|8400.1|8399|8397.8|516
1651506900000|2022-05-02 15:55:00|8400.8|8399.3|8403.5|8402|8403.7|8402.5|8399.7|8398.5|431
1651507200000|2022-05-02 16:00:00|8403.6|8402.1|8405.6|8404.7|8407.1|8405.8|8402.5|8401.3|435
1651507500000|2022-05-02 16:05:00|8405.9|8404.4|8406|8405.1|8407.4|8406.2|8405.5|8404.4|320
1651507800000|2022-05-02 16:10:00|8406.1|8405.2|8407.4|8406.5|8407.9|8406.8|8405.4|8404.4|253
1651508100000|2022-05-02 16:15:00|8407.3|8406.4|8404.3|8402.8|8408.3|8407|8404.2|8402.8|310
1651508400000|2022-05-02 16:20:00|8404.4|8402.9|8404.9|8403.4|8405.5|8404.4|8403.1|8401.9|320
1651508700000|2022-05-02 16:25:00|8404.7|8403.8|8405.5|8404.6|8406.9|8405.7|8404.7|8403.5|284
1651509000000|2022-05-02 16:30:00|8405.4|8404.5|8404.5|8403.6|8406.8|8405.3|8404.2|8403.2|325
1651509300000|2022-05-02 16:35:00|8404.6|8403.7|8403.6|8402.7|8405.5|8404.6|8403.5|8402.6|259
1651509600000|2022-05-02 16:40:00|8403.4|8402.5|8403.9|8403|8405.7|8404.5|8401.5|8400.4|463
1651509900000|2022-05-02 16:45:00|8404.1|8403.2|8408.6|8407.7|8409|8408.1|8404.1|8403.1|370
1651510200000|2022-05-02 16:50:00|8408.5|8407.6|8407.2|8405.7|8408.8|8407.6|8405.5|8404.4|346
1651510500000|2022-05-02 16:55:00|8407.1|8405.6|8409.3|8407.8|8409.4|8408.1|8404.3|8403.1|550
1651510800000|2022-05-02 17:00:00|8409.4|8407.9|8406.5|8405.6|8409.4|8408|8404.5|8403.5|590
1651511100000|2022-05-02 17:05:00|8406.6|8405.7|8407.4|8405.9|8408.2|8406.7|8405.5|8404.6|363
1651511400000|2022-05-02 17:10:00|8407.5|8406|8406.1|8404.6|8407.8|8406.5|8405.8|8404.3|279
1651511700000|2022-05-02 17:15:00|8406.2|8404.7|8406.9|8406|8407.2|8406|8404.9|8403.7|213
1651512000000|2022-05-02 17:20:00|8406.8|8405.9|8407.7|8406.2|8407.8|8406.6|8406.5|8405.3|279
1651512300000|2022-05-02 17:25:00|8407.5|8406|8407.1|8406.2|8408.9|8407.5|8406.4|8404.9|322
1651512600000|2022-05-02 17:30:00|8407.2|8406.3|8406.9|8405.4|8407.6|8406.4|8405.7|8404.4|324
1651512900000|2022-05-02 17:35:00|8407|8405.5|8407.5|8406|8407.9|8406.6|8406.3|8405|227
1651513200000|2022-05-02 17:40:00|8407.1|8406.2|8408.3|8407.4|8409.3|8408|8406.4|8405.2|292
1651513500000|2022-05-02 17:45:00|8408.4|8407.5|8409.3|8408.4|8409.8|8408.6|8406.9|8405.5|374
1651513800000|2022-05-02 17:50:00|8409.5|8408.6|8407.3|8406.4|8409.5|8408.6|8407.1|8406|333
1651514100000|2022-05-02 17:55:00|8407.2|8406.3|8407.1|8405.6|8408.8|8407.6|8406.6|8405.6|356
1651514400000|2022-05-02 18:00:00|8407|8405.5|8406.6|8405.1|8408.6|8407.7|8405.7|8404.5|550
1651514700000|2022-05-02 18:05:00|8406.5|8405|8406.1|8404.6|8406.9|8405.6|8405.4|8404.2|362
1651515000000|2022-05-02 18:10:00|8406.2|8404.7|8405.8|8404.9|8406.9|8405.7|8405.3|8404.1|293
1651515300000|2022-05-02 18:15:00|8405.9|8405|8406.7|8405.8|8407.3|8406.2|8405.8|8404.7|301
1651515600000|2022-05-02 18:20:00|8406.8|8405.9|8408.3|8407.4|8409.1|8407.9|8406.8|8405.6|365
1651515900000|2022-05-02 18:25:00|8408.6|8407.1|8408.5|8407.6|8409.4|8408|8408|8406.8|330
1651516200000|2022-05-02 18:30:00|8408.7|8407.2|8411.6|8410.1|8412|8410.5|8408.7|8407.2|299
1651516500000|2022-05-02 18:35:00|8411.7|8410.2|8412.2|8411.3|8412.6|8411.5|8411|8409.9|374
1651516800000|2022-05-02 18:40:00|8412.3|8411.4|8413.4|8411.9|8413.5|8412.4|8412|8410.8|349
1651517100000|2022-05-02 18:45:00|8413.3|8411.8|8413.7|8412.2|8414|8412.5|8410.9|8409.8|313
1651517400000|2022-05-02 18:50:00|8413.8|8412.3|8413.4|8411.9|8414.9|8413.4|8413.2|8411.7|377
1651517700000|2022-05-02 18:55:00|8413.6|8412.1|8412.6|8411.1|8413.7|8412.3|8411.1|8409.6|470
1651518000000|2022-05-02 19:00:00|8412.5|8411|8410.2|8408.7|8412.5|8411|8409.8|8408.3|664
1651518300000|2022-05-02 19:05:00|8410.3|8408.8|8411.2|8409.7|8411.4|8409.9|8409.5|8408.3|511
1651518600000|2022-05-02 19:10:00|8411.3|8409.8|8410.1|8408.6|8411.8|8410.3|8409.4|8408|499
1651518900000|2022-05-02 19:15:00|8410.2|8408.7|8412.3|8411.4|8412.7|8411.8|8409.6|8408.3|529
1651519200000|2022-05-02 19:20:00|8412.4|8411.5|8415.7|8414.8|8416|8415.1|8412.1|8411.2|542
1651519500000|2022-05-02 19:25:00|8415.8|8414.9|8414.4|8413.5|8416.5|8415.3|8414|8413.1|452
1651519800000|2022-05-02 19:30:00|8414.5|8413.6|8414.7|8413.8|8415.3|8414.2|8414|8412.9|458
1651520100000|2022-05-02 19:35:00|8414.8|8413.9|8413.4|8412.5|8415.5|8414.4|8412.8|8411.9|478
1651520400000|2022-05-02 19:40:00|8413.3|8412.4|8412.1|8411.2|8414.2|8413.1|8411.3|8410.4|437
1651520700000|2022-05-02 19:45:00|8412|8411.1|8412.2|8411.3|8413|8412|8411.4|8410.5|409
1651521000000|2022-05-02 19:50:00|8412.3|8411.4|8413.5|8412.6|8413.7|8412.7|8411.4|8410.2|419
1651521300000|2022-05-02 19:55:00|8413.3|8412.4|8411|8409.5|8413.9|8412.7|8409.9|8408.8|570
1651521600000|2022-05-02 20:00:00|8410.9|8409.4|8413.2|8411.7|8413.3|8412.1|8410.1|8408.6|424
1651521900000|2022-05-02 20:05:00|8413|8412.1|8412.6|8411.1|8413.5|8412.2|8411.5|8410.3|271
1651522200000|2022-05-02 20:10:00|8412.5|8411|8412.4|8411.5|8412.6|8411.6|8411|8410.1|228
1651522500000|2022-05-02 20:15:00|8412.3|8411.4|8411.4|8409.9|8413.1|8411.8|8411.1|8409.8|309
1651522800000|2022-05-02 20:20:00|8411.3|8409.8|8412|8410.5|8412|8410.7|8410.5|8409.2|177
1651523100000|2022-05-02 20:25:00|8411.9|8410.4|8411.1|8410.2|8412|8410.5|8410.5|8409|169
1651523400000|2022-05-02 20:30:00|8411.2|8410.3|8411.4|8409.9|8412.5|8411.2|8410.6|8409.5|213
1651523700000|2022-05-02 20:35:00|8411.1|8410.2|8413.4|8411.9|8413.5|8412.5|8411.1|8409.8|209
1651524000000|2022-05-02 20:40:00|8413.3|8411.8|8413.6|8412.1|8413.8|8412.4|8413|8411.6|113
1651524300000|2022-05-02 20:45:00|8413.7|8412.2|8412.3|8410.8|8413.7|8412.2|8412.2|8410.7|245
1651524600000|2022-05-02 20:50:00|8412.2|8410.7|8411.8|8409.4|8413.3|8410.8|8410.7|8407.9|425
1651524900000|2022-05-02 20:55:00|8411.7|8409.3|8416|8405|8416.9|8410.1|8410.9|8404.6|338
1651525200000|2022-05-02 21:00:00|8416.4|8405.4|8420.7|8409.7|8421.9|8410.9|8415.4|8404.6|61
1651525500000|2022-05-02 21:05:00|8418.9|8407.9|8416.9|8405.9|8418.9|8407.9|8413.1|8402.1|103
1651525800000|2022-05-02 21:10:00|8417.2|8406.2|8416.1|8405.1|8420.2|8409.2|8413.1|8402.1|257
1651526100000|2022-05-02 21:15:00|8416.3|8405.3|8421.5|8410.5|8421.5|8410.5|8414.3|8403.3|182
1651526400000|2022-05-02 21:20:00|8418.2|8407.2|8417.5|8406.5|8420|8409|8414.6|8403.6|126
1651526700000|2022-05-02 21:25:00|8417.4|8406.4|8419.3|8408.3|8424.7|8413.7|8414.6|8403.6|183
1651527000000|2022-05-02 21:30:00|8419.1|8408.1|8418.1|8407.1|8420.6|8409.6|8415.7|8404.7|341
1651527300000|2022-05-02 21:35:00|8418.3|8407.3|8416.7|8405.7|8422.8|8411.8|8415.1|8405.6|226
1651527600000|2022-05-02 21:40:00|8416.8|8405.8|8417.5|8406.5|8423.2|8412.2|8416|8405|220
1651527900000|2022-05-02 21:45:00|8418.9|8407.9|8417|8406.5|8419.7|8408.7|8415.6|8405|192
1651528200000|2022-05-02 21:50:00|8417.8|8407.4|8418.9|8407.9|8421|8410|8416|8405.1|161
1651528500000|2022-05-02 21:55:00|8418.2|8407.2|8416.8|8405.8|8420|8409|8415|8404|255
1651528800000|2022-05-02 22:00:00|8416.5|8405.5|8412.8|8409.5|8418.1|8410.7|8412.2|8403|518
1651529100000|2022-05-02 22:05:00|8413.2|8409.1|8412.3|8409.8|8413.7|8410.8|8412.1|8408.2|337
1651529400000|2022-05-02 22:10:00|8412.7|8409.9|8412.8|8411.3|8414.3|8411.3|8411.8|8408.2|639
1651529700000|2022-05-02 22:15:00|8413.3|8410.8|8411.2|8409.7|8413.3|8411.1|8410.9|8408.8|490
1651530000000|2022-05-02 22:20:00|8411.1|8409.6|8412|8410.5|8412.6|8410.7|8410.5|8408.7|313
1651530300000|2022-05-02 22:25:00|8411.7|8410.2|8413.7|8412.2|8414|8412.4|8411.3|8409.3|276
1651530600000|2022-05-02 22:30:00|8413.6|8412.1|8413.6|8412.1|8414.4|8412.5|8413|8410.8|256
1651530900000|2022-05-02 22:35:00|8413.7|8412.2|8413.1|8411.6|8414.3|8412.2|8412.6|8409.9|259
1651531200000|2022-05-02 22:40:00|8413|8411.5|8413|8411.5|8414.1|8412.2|8412.6|8410.2|257
1651531500000|2022-05-02 22:45:00|8412.9|8411.4|8412.6|8411.1|8414.3|8412.2|8412.6|8410.2|218
1651531800000|2022-05-02 22:50:00|8412.5|8411|8413|8411.5|8413.4|8411.7|8411.9|8409.6|262
1651532100000|2022-05-02 22:55:00|8412.9|8411.4|8411.7|8409.1|8413.1|8411.6|8411.1|8409.1|203
1651532400000|2022-05-02 23:00:00|8411.2|8409.7|8411.8|8410.3|8412.1|8410.6|8411.2|8409.3|208
1651532700000|2022-05-02 23:05:00|8411.9|8410.4|8411|8409.5|8412|8410.5|8410.6|8409.1|148
1651533000000|2022-05-02 23:10:00|8410.9|8409.4|8410.8|8409.3|8411.7|8410.2|8410.5|8408.5|188
1651533300000|2022-05-02 23:15:00|8410.7|8409.2|8410.8|8409.3|8411.3|8409.9|8410.3|8408.9|134
1651533600000|2022-05-02 23:20:00|8410.9|8409.4|8410.3|8408.8|8411.1|8409.7|8410.2|8408.7|144
1651533900000|2022-05-02 23:25:00|8410.2|8408.7|8409.9|8408.4|8410.2|8408.7|8409.1|8407.6|157
1651534200000|2022-05-02 23:30:00|8410|8408.5|8410.9|8409.4|8410.9|8409.4|8409.9|8408.4|165
1651534500000|2022-05-02 23:35:00|8410.8|8409.3|8410.6|8409.1|8410.8|8409.3|8410.3|8408.8|105
1651534800000|2022-05-02 23:40:00|8410.7|8409.2|8409.6|8408.1|8410.9|8409.8|8409.4|8407.9|174
1651535100000|2022-05-02 23:45:00|8409.5|8408|8409.5|8408|8409.7|8408.2|8408.8|8407.3|86
1651535400000|2022-05-02 23:50:00|8409.4|8407.9|8408.9|8407.4|8409.9|8408.4|8408.9|8407.4|111
1651535700000|2022-05-02 23:55:00|8408.7|8407.2|8408.8|8407.3|8409.5|8408|8408.3|8406.8|198
1651536000000|2022-05-03 00:00:00|8408.9|8407.4|8408.3|8406.8|8409.5|8408|8407.8|8406.3|390
1651536300000|2022-05-03 00:05:00|8408.2|8406.7|8407.2|8405.7|8409|8407.5|8406.7|8405.2|340
1651536600000|2022-05-03 00:10:00|8407.3|8405.8|8408.7|8407.2|8409.1|8407.6|8407.1|8405.6|330
1651536900000|2022-05-03 00:15:00|8408.8|8407.3|8409|8407.5|8409.6|8408.5|8408.2|8407|278
1651537200000|2022-05-03 00:20:00|8408.9|8407.4|8408.9|8407.4|8409.7|8408.5|8408.2|8407|205
1651537500000|2022-05-03 00:25:00|8409|8407.5|8408.6|8407.1|8409.4|8408.1|8408.3|8406.9|229
1651537800000|2022-05-03 00:30:00|8408.5|8407|8407.8|8406.3|8410.6|8409.2|8407.7|8406.2|315
1651538100000|2022-05-03 00:35:00|8407.7|8406.2|8409.1|8407.6|8409.9|8408.7|8407.4|8406.2|364
1651538400000|2022-05-03 00:40:00|8409|8407.5|8409.2|8407.7|8409.9|8408.7|8408.3|8407|347
1651538700000|2022-05-03 00:45:00|8409.1|8407.6|8409.8|8408.3|8410.3|8408.9|8407.3|8406.2|450
1651539000000|2022-05-03 00:50:00|8409.9|8408.4|8407.4|8405.9|8410|8408.7|8407.1|8405.6|427
1651539300000|2022-05-03 00:55:00|8407.5|8406|8407.7|8406.2|8408|8406.7|8406.5|8405|391
1651539600000|2022-05-03 01:00:00|8407.6|8406.1|8406.4|8404.9|8408|8406.5|8406|8404.5|448
1651539900000|2022-05-03 01:05:00|8406.3|8404.8|8407|8405.5|8407.7|8406.3|8405.9|8404.6|418
1651540200000|2022-05-03 01:10:00|8406.8|8405.3|8406.8|8405.3|8407.6|8406.1|8405.9|8404.5|439
1651540500000|2022-05-03 01:15:00|8406.7|8405.2|8406.5|8405|8407.3|8406|8406|8404.7|419
1651540800000|2022-05-03 01:20:00|8406.4|8404.9|8405.2|8403.7|8406.5|8405.2|8404.3|8403.1|310
1651541100000|2022-05-03 01:25:00|8405.3|8403.8|8406.1|8404.6|8406.4|8405.1|8405|8403.7|409
1651541400000|2022-05-03 01:30:00|8406.2|8404.7|8405.9|8404.4|8406.6|8405.3|8405.1|8404|369
1651541700000|2022-05-03 01:35:00|8405.8|8404.3|8406.1|8404.6|8407|8405.8|8405.1|8403.8|397
1651542000000|2022-05-03 01:40:00|8406.2|8404.7|8406.2|8404.7|8406.4|8404.9|8405|8403.5|316
1651542300000|2022-05-03 01:45:00|8406.3|8404.8|8403.9|8402.4|8406.8|8405.3|8403.8|8402.3|367
1651542600000|2022-05-03 01:50:00|8404|8402.5|8404.7|8403.2|8405.2|8404|8403.2|8402|430
1651542900000|2022-05-03 01:55:00|8404.8|8403.3|8405|8403.5|8405.6|8404.3|8403.8|8402.6|341
1651543200000|2022-05-03 02:00:00|8405.1|8403.6|8406.1|8404.6|8406.2|8405.2|8404.6|8403.5|438
1651543500000|2022-05-03 02:05:00|8406|8404.5|8405.9|8404.4|8406.8|8405.9|8405.6|8404.3|279
1651543800000|2022-05-03 02:10:00|8406|8404.5|8405|8403.5|8406.1|8405.2|8404.5|8403|278
1651544100000|2022-05-03 02:15:00|8404.7|8403.8|8403.6|8402.1|8405.3|8404.1|8402.6|8401.3|308
1651544400000|2022-05-03 02:20:00|8403.4|8401.9|8402.8|8401.3|8403.4|8402|8402.1|8400.8|302
1651544700000|2022-05-03 02:25:00|8402.7|8401.2|8402.6|8401.1|8403|8401.6|8401.6|8400.6|160
1651545000000|2022-05-03 02:30:00|8402.5|8401|8403|8401.5|8403.1|8401.8|8401.9|8400.7|252
1651545300000|2022-05-03 02:35:00|8403.1|8401.6|8400.7|8399.8|8403.1|8401.7|8400.6|8399.5|271
1651545600000|2022-05-03 02:40:00|8400.6|8399.7|8400|8399.1|8401.2|8400.1|8399.1|8398|327
1651545900000|2022-05-03 02:45:00|8400.1|8399.2|8401.3|8400.4|8401.6|8400.6|8400|8399|231
1651546200000|2022-05-03 02:50:00|8401.2|8400.3|8398.6|8397.1|8401.8|8400.7|8398.2|8397.1|203
1651546500000|2022-05-03 02:55:00|8398.3|8397.4|8396.8|8395.9|8398.4|8397.5|8396.7|8395.6|323
1651546800000|2022-05-03 03:00:00|8396.9|8396|8394.5|8393|8397.8|8396.5|8394.4|8392.9|278
1651547100000|2022-05-03 03:05:00|8394.1|8393.2|8394.5|8393|8395|8393.8|8393.4|8392.3|212
1651547400000|2022-05-03 03:10:00|8394.6|8393.1|8392.2|8390.7|8394.7|8393.2|8392.2|8390.7|307
1651547700000|2022-05-03 03:15:00|8392.3|8390.8|8393.3|8391.8|8393.6|8392.3|8392.1|8390.6|217
1651548000000|2022-05-03 03:20:00|8393.2|8391.7|8393.9|8392.4|8394.6|8393.3|8393.1|8391.6|196
1651548300000|2022-05-03 03:25:00|8393.8|8392.3|8393.7|8392.2|8394.2|8393|8392.9|8391.8|190
1651548600000|2022-05-03 03:30:00|8393.8|8392.3|8393.6|8392.1|8394.4|8393.2|8393.2|8391.9|243
1651548900000|2022-05-03 03:35:00|8393.7|8392.2|8393.3|8392.4|8393.7|8392.5|8392.6|8391.3|148
1651549200000|2022-05-03 03:40:00|8393.2|8392.3|8392.7|8391.8|8393.3|8392.4|8392.3|8391|157
1651549500000|2022-05-03 03:45:00|8393|8391.5|8393.6|8392.1|8393.7|8392.4|8392.6|8391.4|123
1651549800000|2022-05-03 03:50:00|8393.7|8392.2|8394.7|8393.2|8394.8|8393.7|8393.2|8392.1|132
1651550100000|2022-05-03 03:55:00|8394.4|8393.5|8394.4|8392.9|8395.1|8393.8|8394|8392.9|134
1651550400000|2022-05-03 04:00:00|8394.3|8392.8|8394.3|8393.4|8394.9|8393.7|8393.8|8392.6|125
1651550700000|2022-05-03 04:05:00|8394.5|8393.6|8394.2|8393.3|8394.7|8393.6|8393.9|8392.7|117
1651551000000|2022-05-03 04:10:00|8394.1|8393.2|8393.7|8392.8|8394.3|8393.4|8393.7|8392.8|71
1651551300000|2022-05-03 04:15:00|8393.8|8392.9|8393.6|8392.7|8394.2|8393.1|8393.5|8392.3|112
1651551600000|2022-05-03 04:20:00|8393.7|8392.8|8394.2|8392.7|8394.4|8393.1|8393.6|8392.4|167
1651551900000|2022-05-03 04:25:00|8394.3|8392.8|8394.6|8393.1|8395.2|8393.7|8393.8|8392.6|198
1651552200000|2022-05-03 04:30:00|8394.7|8393.2|8392.3|8390.8|8395.2|8393.6|8391.1|8389.8|995
1651552500000|2022-05-03 04:35:00|8392.1|8390.6|8392.2|8390.7|8392.9|8391.4|8391.6|8390.1|619
1651552800000|2022-05-03 04:40:00|8392.1|8390.6|8392.2|8391.3|8392.5|8391.3|8391|8389.7|392
1651553100000|2022-05-03 04:45:00|8392.4|8390.9|8392.8|8391.3|8393.4|8392|8391.9|8390.8|308
1651553400000|2022-05-03 04:50:00|8392.5|8391.6|8393|8392.1|8393.9|8392.7|8392.4|8391|310
1651553700000|2022-05-03 04:55:00|8393.1|8392.2|8393.3|8392.4|8394.9|8393.9|8392.4|8391.4|463
1651554000000|2022-05-03 05:00:00|8393.2|8392.3|8395.2|8393.7|8395.6|8394.3|8392|8390.6|494
1651554300000|2022-05-03 05:05:00|8395.3|8393.8|8394.2|8392.7|8396.1|8395|8393.4|8392.4|362
1651554600000|2022-05-03 05:10:00|8394.3|8392.8|8394.2|8392.7|8396.4|8394.9|8393.9|8392.6|301
1651554900000|2022-05-03 05:15:00|8394.3|8392.8|8393.8|8392.3|8394.7|8393.4|8392.9|8391.7|409
1651555200000|2022-05-03 05:20:00|8393.7|8392.2|8394.6|8393.1|8395.3|8394|8393.6|8392.1|274
1651555500000|2022-05-03 05:25:00|8394.5|8393|8393.4|8391.9|8395.5|8394.1|8393.4|8391.9|265
1651555800000|2022-05-03 05:30:00|8393.3|8391.8|8395|8393.5|8395.6|8394.1|8393|8391.6|261
1651556100000|2022-05-03 05:35:00|8395.1|8393.6|8395.4|8393.9|8395.6|8394.5|8394.8|8393.4|222
1651556400000|2022-05-03 05:40:00|8395.3|8393.8|8395.2|8393.7|8395.5|8394.1|8394.3|8393.1|280
1651556700000|2022-05-03 05:45:00|8395.3|8393.8|8394.9|8393.4|8396.8|8395.5|8393.8|8392.7|471
1651557000000|2022-05-03 05:50:00|8395.1|8393.6|8396.3|8394.8|8396.7|8395.5|8394.7|8393.5|348
1651557300000|2022-05-03 05:55:00|8396.2|8394.7|8396.4|8394.9|8397.1|8395.7|8395.7|8394.4|304
1651557600000|2022-05-03 06:00:00|8396.5|8395|8396.9|8396|8397.5|8396.5|8394|8392.8|586
1651557900000|2022-05-03 06:05:00|8396.7|8395.8|8398|8396.5|8398.4|8397.3|8396.6|8395.5|386
1651558200000|2022-05-03 06:10:00|8398.1|8396.6|8398.4|8397.5|8399.1|8398|8397|8396.1|412
1651558500000|2022-05-03 06:15:00|8398.5|8397.6|8398.5|8397.6|8399|8397.9|8396.6|8395.4|406
1651558800000|2022-05-03 06:20:00|8398.6|8397.7|8391.4|8390.5|8399.3|8398.1|8391.4|8390.4|458
1651559100000|2022-05-03 06:25:00|8391.6|8390.7|8394.5|8393|8395.3|8394|8391.5|8390.3|502
1651559400000|2022-05-03 06:30:00|8394.6|8393.1|8391.9|8391|8396.3|8395.1|8391.8|8390.9|431
1651559700000|2022-05-03 06:35:00|8391.8|8390.9|8392.9|8392|8393.4|8392.2|8390.9|8389.9|458
1651560000000|2022-05-03 06:40:00|8392.8|8391.9|8389.8|8388.3|8393.5|8392.4|8388.3|8387.2|538
1651560300000|2022-05-03 06:45:00|8389.7|8388.2|8388.5|8387.6|8390.2|8388.9|8388.5|8387.2|439
1651560600000|2022-05-03 06:50:00|8388.4|8387.5|8387|8386.1|8388.7|8387.6|8384.5|8383.2|483
1651560900000|2022-05-03 06:55:00|8387.1|8386.2|8390.3|8389.4|8392.9|8391.8|8386.5|8385.4|752
1651561200000|2022-05-03 07:00:00|8390.2|8389.3|8394.5|8393|8394.5|8393.3|8385|8383.7|1080
1651561500000|2022-05-03 07:05:00|8394.4|8392.9|8390.3|8389.4|8395.3|8394|8390.3|8389.4|847
1651561800000|2022-05-03 07:10:00|8390.2|8389.3|8392.5|8391|8393.3|8392.1|8388.2|8387.3|845
1651562100000|2022-05-03 07:15:00|8392.4|8390.9|8386.4|8385.5|8393.5|8392.2|8386.1|8384.9|695
1651562400000|2022-05-03 07:20:00|8386.5|8385.6|8389.4|8388.5|8389.7|8388.5|8383.7|8382.6|750
1651562700000|2022-05-03 07:25:00|8389.5|8388.6|8389|8387.5|8389.6|8388.7|8386.7|8385.6|771
1651563000000|2022-05-03 07:30:00|8388.7|8387.8|8390.6|8389.7|8392.6|8391.5|8388.2|8387.3|586
1651563300000|2022-05-03 07:35:00|8390.5|8389.6|8395.1|8394.2|8396.3|8395.1|8390.5|8389.6|670
1651563600000|2022-05-03 07:40:00|8395|8394.1|8396.6|8395.7|8398|8397.1|8394.9|8393.9|639
1651563900000|2022-05-03 07:45:00|8396.7|8395.8|8391.1|8390.2|8397.3|8396.1|8391.1|8389.9|654
1651564200000|2022-05-03 07:50:00|8391|8390.1|8391.4|8389.9|8392.6|8391.4|8388.8|8387.6|539
1651564500000|2022-05-03 07:55:00|8391.3|8389.8|8390.3|8389.4|8392.8|8391.9|8389.5|8388.4|829
1651564800000|2022-05-03 08:00:00|8390.4|8389.5|8386.5|8385.6|8390.8|8389.6|8386.4|8385.3|577
1651565100000|2022-05-03 08:05:00|8386.4|8385.5|8383.6|8382.7|8389.1|8387.9|8383.5|8382.4|548
1651565400000|2022-05-03 08:10:00|8383.9|8382.4|8382.3|8381.4|8385.2|8383.9|8381.4|8380.2|611
1651565700000|2022-05-03 08:15:00|8382.4|8381.5|8381|8379.5|8382.6|8381.6|8380|8378.8|530
1651566000000|2022-05-03 08:20:00|8380.6|8379.7|8386|8384.5|8386.2|8385.1|8380.6|8379.6|493
1651566300000|2022-05-03 08:25:00|8385.7|8384.8|8387.6|8386.1|8388.6|8387.4|8383.9|8382.8|581
1651566600000|2022-05-03 08:30:00|8387.7|8386.2|8385.9|8384.4|8388.2|8387.2|8385.4|8384.1|587
1651566900000|2022-05-03 08:35:00|8385.8|8384.9|8381.2|8380.3|8386.3|8385.2|8378.9|8377.8|553
1651567200000|2022-05-03 08:40:00|8381.4|8380.5|8377.9|8376.4|8381.5|8380.6|8377.1|8375.9|547
1651567500000|2022-05-03 08:45:00|8377.6|8376.7|8378.4|8377.5|8380.9|8380|8377.5|8376.3|477
1651567800000|2022-05-03 08:50:00|8378.3|8377.4|8378.7|8377.8|8381|8380|8377.5|8376.5|526
1651568100000|2022-05-03 08:55:00|8378.8|8377.9|8373|8371.5|8379.1|8378.2|8373|8371.2|517
1651568400000|2022-05-03 09:00:00|8373.2|8371.7|8377.8|8376.9|8380.3|8378.8|8373.2|8371.5|724
1651568700000|2022-05-03 09:05:00|8377.7|8376.8|8380|8379.1|8382.3|8381.2|8376.5|8375.4|591
1651569000000|2022-05-03 09:10:00|8380.1|8379.2|8380.2|8379.3|8383|8381.9|8379.9|8378.9|662
1651569300000|2022-05-03 09:15:00|8380.1|8379.2|8380.5|8379.6|8383.9|8382.9|8379.2|8378.3|557
1651569600000|2022-05-03 09:20:00|8380.4|8379.5|8376.8|8375.9|8381.4|8380.4|8376.3|8375.3|510
1651569900000|2022-05-03 09:25:00|8376.7|8375.8|8377.4|8376.5|8378.7|8377.7|8376.1|8375.2|442
1651570200000|2022-05-03 09:30:00|8377.3|8376.4|8381.3|8380.4|8381.9|8380.7|8377.1|8376.2|539
1651570500000|2022-05-03 09:35:00|8381.2|8380.3|8386|8384.5|8386.5|8385.3|8380.6|8379.7|419
1651570800000|2022-05-03 09:40:00|8385.9|8384.4|8387.3|8386.4|8390.2|8389.3|8385.6|8384.4|427
1651571100000|2022-05-03 09:45:00|8387.2|8386.3|8390.8|8389.9|8390.8|8389.9|8385.9|8385|323
1651571400000|2022-05-03 09:50:00|8390.7|8389.8|8393.6|8392.7|8396.4|8395.5|8389.3|8388.4|485
1651571700000|2022-05-03 09:55:00|8393.9|8392.4|8396.2|8395.3|8398.1|8397.2|8391.5|8390.4|497
1651572000000|2022-05-03 10:00:00|8396.1|8395.2|8394.5|8393.6|8397.8|8396.9|8394.2|8393.3|462
1651572300000|2022-05-03 10:05:00|8394.4|8393.5|8398.3|8397.4|8400.4|8399.2|8393.5|8392.6|401
1651572600000|2022-05-03 10:10:00|8398.2|8397.3|8400.7|8399.8|8400.9|8400|8397.6|8396.6|545
1651572900000|2022-05-03 10:15:00|8401|8399.5|8403.3|8402.4|8405.5|8404.6|8400.5|8399.4|460
1651573200000|2022-05-03 10:20:00|8403.4|8402.5|8402.2|8401.3|8403.8|8402.9|8401.9|8400.9|417
1651573500000|2022-05-03 10:25:00|8402.5|8401.6|8403.1|8402.2|8405.8|8404.7|8401.7|8400.8|502
1651573800000|2022-05-03 10:30:00|8403|8402.1|8399.7|8398.8|8403|8402.1|8398.8|8397.7|449
1651574100000|2022-05-03 10:35:00|8399.8|8398.9|8396.6|8395.7|8399.8|8398.9|8395.6|8394.6|477
1651574400000|2022-05-03 10:40:00|8396.7|8395.8|8399.2|8398.3|8400.2|8399.3|8396|8394.9|483
1651574700000|2022-05-03 10:45:00|8399.1|8398.2|8400.8|8399.9|8401.8|8400.8|8397.3|8396.4|503
1651575000000|2022-05-03 10:50:00|8400.9|8400|8404.3|8403.4|8404.5|8403.4|8400.3|8399.4|456
1651575300000|2022-05-03 10:55:00|8404.4|8403.5|8407.3|8406.4|8407.9|8407|8402.7|8401.8|641
1651575600000|2022-05-03 11:00:00|8407.4|8406.5|8402.7|8401.8|8407.4|8406.5|8401.1|8400|575
1651575900000|2022-05-03 11:05:00|8402.4|8401.5|8400.7|8399.8|8403|8401.9|8400.7|8399.5|446
1651576200000|2022-05-03 11:10:00|8400.8|8399.9|8401.7|8400.8|8402|8401.1|8399.9|8398.9|357
1651576500000|2022-05-03 11:15:00|8401.6|8400.7|8404.4|8403.5|8405.3|8404.3|8400.9|8400|516
1651576800000|2022-05-03 11:20:00|8404.3|8403.4|8403|8402.1|8405.1|8403.9|8401.4|8400.2|386
1651577100000|2022-05-03 11:25:00|8402.9|8402|8404.9|8403.4|8406.1|8405|8401.2|8400.1|641
1651577400000|2022-05-03 11:30:00|8404.6|8403.7|8409|8408.1|8410.7|8409.6|8404.4|8403.5|652
1651577700000|2022-05-03 11:35:00|8408.9|8408|8405.8|8404.9|8409.2|8408|8404.8|8403.8|576
1651578000000|2022-05-03 11:40:00|8405.9|8405|8405.7|8404.8|8406.9|8405.9|8404.2|8403.3|492
1651578300000|2022-05-03 11:45:00|8405.8|8404.9|8402.8|8401.9|8407.3|8406.4|8402.3|8401.2|480
1651578600000|2022-05-03 11:50:00|8403|8402.1|8409.4|8408.5|8409.6|8408.7|8402|8400.9|698
1651578900000|2022-05-03 11:55:00|8409.5|8408.6|8409.3|8408.4|8415.4|8414.3|8408.3|8407.4|1029
1651579200000|2022-05-03 12:00:00|8409.2|8408.3|8413.3|8412.4|8414.2|8413.3|8408.2|8407.1|799
1651579500000|2022-05-03 12:05:00|8413.2|8412.3|8411.3|8410.4|8414.1|8413.2|8410.6|8409.6|581
1651579800000|2022-05-03 12:10:00|8411.4|8410.5|8413.5|8412.6|8417.4|8416.5|8410.2|8409.3|732
1651580100000|2022-05-03 12:15:00|8413.4|8412.5|8414.6|8413.7|8416.1|8414.9|8412.2|8411.3|547
1651580400000|2022-05-03 12:20:00|8414.7|8413.8|8414.9|8414|8415.9|8414.9|8413.7|8412.8|531
1651580700000|2022-05-03 12:25:00|8414.8|8413.9|8416.1|8415.2|8416.5|8415.3|8413.9|8413|543
1651581000000|2022-05-03 12:30:00|8416.2|8415.3|8416|8415.1|8419.9|8418.9|8414.9|8414|788
1651581300000|2022-05-03 12:35:00|8416.1|8415.2|8416.6|8415.7|8418.6|8417.7|8415|8414.1|757
1651581600000|2022-05-03 12:40:00|8416.7|8415.8|8414.4|8413.5|8418.2|8417|8413.9|8412.7|800
1651581900000|2022-05-03 12:45:00|8414.2|8413.3|8416.1|8415.2|8416.9|8415.7|8414|8413|552
1651582200000|2022-05-03 12:50:00|8416.2|8415.3|8414.1|8413.2|8418.2|8417.3|8413|8411.8|519
1651582500000|2022-05-03 12:55:00|8414.2|8413.3|8415.9|8415|8416.4|8415.5|8413.5|8412.6|557
1651582800000|2022-05-03 13:00:00|8416|8415.1|8414.4|8413.5|8417.6|8416.7|8413.8|8412.9|605
1651583100000|2022-05-03 13:05:00|8414.3|8413.4|8413.4|8412.5|8415.8|8414.9|8413.4|8412.5|534
1651583400000|2022-05-03 13:10:00|8413.7|8412.2|8414.5|8413.6|8416|8414.9|8412.1|8411.2|686
1651583700000|2022-05-03 13:15:00|8414.4|8413.5|8413.3|8412.4|8417.1|8416.2|8413.2|8412.2|608
1651584000000|2022-05-03 13:20:00|8413.4|8412.5|8415.8|8414.9|8417|8415.7|8413.1|8412.1|530
1651584300000|2022-05-03 13:25:00|8415.9|8415|8417.2|8416.3|8419.7|8418.5|8415.9|8415|533
1651584600000|2022-05-03 13:30:00|8417.5|8416|8420.1|8419.2|8420.3|8419.3|8417.4|8416|583
1651584900000|2022-05-03 13:35:00|8420|8419.1|8418.4|8417.5|8421.9|8420.6|8416.3|8415.3|613
1651585200000|2022-05-03 13:40:00|8418.5|8417.6|8416.6|8415.7|8418.9|8418|8413.4|8412.5|559
1651585500000|2022-05-03 13:45:00|8416.7|8415.8|8419|8418.1|8420.1|8419|8416.5|8415.6|582
1651585800000|2022-05-03 13:50:00|8419.1|8418.2|8417.6|8416.7|8422.3|8421.4|8417.1|8416.2|631
1651586100000|2022-05-03 13:55:00|8417.7|8416.8|8419.4|8417.9|8420.1|8418.6|8416.1|8414.7|649
1651586400000|2022-05-03 14:00:00|8419.6|8418.1|8418.2|8417.3|8420.9|8419.7|8416.8|8415.8|713
1651586700000|2022-05-03 14:05:00|8418.3|8417.4|8420.3|8419.4|8421|8420.1|8417.4|8416.2|608
1651587000000|2022-05-03 14:10:00|8420.4|8419.5|8419|8418.1|8422.1|8421.2|8418.9|8418|475
1651587300000|2022-05-03 14:15:00|8419.2|8418.3|8418.5|8417.6|8420.6|8419.7|8418.5|8417.6|501
1651587600000|2022-05-03 14:20:00|8418.6|8417.7|8419|8418.1|8421.3|8420.3|8417.5|8416.6|562
1651587900000|2022-05-03 14:25:00|8419.1|8418.2|8422.2|8421.3|8422.8|8421.8|8418.2|8417|526
1651588200000|2022-05-03 14:30:00|8422.1|8421.2|8417.9|8416.4|8423.7|8422.5|8417.1|8415.8|715
1651588500000|2022-05-03 14:35:00|8417.8|8416.3|8415.5|8414.6|8420.1|8419.1|8415.1|8414|675
1651588800000|2022-05-03 14:40:00|8415.4|8414.5|8417.1|8415.6|8417.1|8415.8|8414.1|8412.9|535
1651589100000|2022-05-03 14:45:00|8417|8415.5|8418|8417.1|8418.2|8417.3|8414.2|8413|757
1651589400000|2022-05-03 14:50:00|8417.9|8417|8423.6|8422.7|8424.3|8423.4|8416|8415.1|796
1651589700000|2022-05-03 14:55:00|8423.5|8422.6|8423.3|8422.4|8425.5|8424.6|8423.1|8421.9|727
1651590000000|2022-05-03 15:00:00|8423.4|8422.5|8421.8|8420.9|8424.4|8423.5|8418.9|8417.7|785
1651590300000|2022-05-03 15:05:00|8421.7|8420.8|8420.8|8419.9|8421.9|8420.8|8417.8|8416.9|650
1651590600000|2022-05-03 15:10:00|8420.7|8419.8|8421.7|8420.8|8423|8421.9|8420.4|8419.4|537
1651590900000|2022-05-03 15:15:00|8421.9|8421|8420|8419.1|8423|8421.9|8419.5|8418.6|534
1651591200000|2022-05-03 15:20:00|8419.9|8419|8421.4|8420.5|8422.1|8421|8418.6|8417.7|500
1651591500000|2022-05-03 15:25:00|8421.3|8420.4|8421.7|8420.8|8422.6|8421.6|8419.9|8419|619
1651591800000|2022-05-03 15:30:00|8421.8|8420.9|8421.4|8420.5|8423.5|8422.6|8420.1|8419.2|550
1651592100000|2022-05-03 15:35:00|8421.5|8420.6|8420.7|8419.8|8421.8|8420.9|8419.3|8418.4|449
1651592400000|2022-05-03 15:40:00|8420.6|8419.7|8422.6|8421.7|8422.7|8421.8|8420.5|8419.4|351
1651592700000|2022-05-03 15:45:00|8422.5|8421.6|8418.6|8417.7|8423.3|8422.4|8418|8417.1|349
1651593000000|2022-05-03 15:50:00|8418.5|8417.6|8416.7|8415.8|8418.5|8417.6|8416.1|8414.9|488
1651593300000|2022-05-03 15:55:00|8416.8|8415.9|8419.6|8418.1|8419.7|8418.2|8416.1|8414.7|423
1651593600000|2022-05-03 16:00:00|8419.7|8418.2|8420.4|8418.9|8421.5|8420.6|8418.7|8417.5|511
1651593900000|2022-05-03 16:05:00|8420.5|8419|8416.9|8415.4|8422.4|8421.4|8415.3|8413.9|563
1651594200000|2022-05-03 16:10:00|8416.8|8415.3|8413.1|8412.2|8416.8|8415.5|8413|8411.6|524
1651594500000|2022-05-03 16:15:00|8413|8412.1|8414|8412.5|8415.8|8414.6|8412.5|8411.5|391
1651594800000|2022-05-03 16:20:00|8414.1|8412.6|8413.2|8411.7|8414.1|8413.1|8411.7|8410.5|515
1651595100000|2022-05-03 16:25:00|8413.3|8411.8|8416.7|8415.8|8417.2|8415.9|8412|8411|437
1651595400000|2022-05-03 16:30:00|8416.8|8415.9|8419|8418.1|8419.9|8418.8|8415.3|8414.3|517
1651595700000|2022-05-03 16:35:00|8418.9|8418|8417|8416.1|8420|8418.8|8417|8416.1|346
1651596000000|2022-05-03 16:40:00|8416.9|8416|8417.3|8416.4|8418.3|8417.4|8416.1|8415.2|305
1651596300000|2022-05-03 16:45:00|8417.4|8416.5|8418.1|8417.2|8419.4|8418.2|8417.2|8416.1|367
1651596600000|2022-05-03 16:50:00|8417.9|8417|8419.8|8418.9|8420.3|8419.2|8417.7|8416.7|360
1651596900000|2022-05-03 16:55:00|8419.9|8419|8421|8420.1|8421|8420.1|8418.2|8417.3|306
1651597200000|2022-05-03 17:00:00|8420.9|8420|8420.5|8419.6|8422.6|8421.7|8420|8419.1|400
1651597500000|2022-05-03 17:05:00|8420.4|8419.5|8421.6|8420.7|8423.6|8422.5|8419.1|8418.2|557
1651597800000|2022-05-03 17:10:00|8421.7|8420.8|8422.5|8421.6|8424.3|8423.3|8421.1|8420.2|513
1651598100000|2022-05-03 17:15:00|8422.7|8421.8|8421.6|8420.7|8424.5|8423.5|8420.4|8419.5|465
1651598400000|2022-05-03 17:20:00|8421.5|8420.6|8421.8|8420.9|8423.3|8422.4|8421.3|8420.4|408
1651598700000|2022-05-03 17:25:00|8421.7|8420.8|8421.1|8420.2|8423.1|8421.8|8419.7|8418.8|517
1651599000000|2022-05-03 17:30:00|8420.9|8420|8421.7|8420.8|8422.7|8421.6|8419.5|8418.6|400
1651599300000|2022-05-03 17:35:00|8421.6|8420.7|8420.3|8419.4|8422.1|8421|8419.8|8418.7|254
1651599600000|2022-05-03 17:40:00|8420.2|8419.3|8422.7|8421.8|8422.8|8421.9|8419.6|8418.7|345
1651599900000|2022-05-03 17:45:00|8422.6|8421.7|8423|8422.1|8423.5|8422.4|8422.4|8421.5|318
1651600200000|2022-05-03 17:50:00|8423.1|8422.2|8423.4|8422.5|8423.8|8422.9|8422.2|8421.3|265
1651600500000|2022-05-03 17:55:00|8423.3|8422.4|8426.1|8425.2|8426.7|8425.6|8423|8422.1|447
1651600800000|2022-05-03 18:00:00|8426.2|8425.3|8425.4|8423.9|8426.2|8425.3|8423.5|8422.6|427
1651601100000|2022-05-03 18:05:00|8425.2|8424.3|8427.4|8426.5|8427.8|8426.7|8425|8423.9|269
1651601400000|2022-05-03 18:10:00|8427.3|8426.4|8428.2|8427.3|8428.6|8427.7|8425.4|8424.5|352
1651601700000|2022-05-03 18:15:00|8428.3|8427.4|8427.1|8426.2|8429.2|8428.3|8427.1|8426|361
1651602000000|2022-05-03 18:20:00|8427|8426.1|8427.9|8427|8428.4|8427.2|8426.2|8425.1|338
1651602300000|2022-05-03 18:25:00|8428.1|8427.2|8430.1|8429.2|8430.5|8429.6|8427.6|8426.7|271
1651602600000|2022-05-03 18:30:00|8430|8429.1|8427.4|8426.5|8430|8429.1|8427.3|8426.4|346
1651602900000|2022-05-03 18:35:00|8427.3|8426.4|8428.2|8427.3|8428.3|8427.4|8425.3|8424.4|439
1651603200000|2022-05-03 18:40:00|8428.1|8427.2|8429.1|8428.2|8431.1|8430.2|8427.8|8426.9|516
1651603500000|2022-05-03 18:45:00|8429|8428.1|8428.9|8428|8430.4|8429.5|8428.2|8427.3|484
1651603800000|2022-05-03 18:50:00|8429|8428.1|8427.5|8426.6|8429.3|8428.4|8425.7|8424.6|497
1651604100000|2022-05-03 18:55:00|8427.4|8426.5|8427.4|8426.5|8427.8|8426.8|8425.8|8424.6|506
1651604400000|2022-05-03 19:00:00|8427.5|8426.6|8427|8426.1|8428.8|8427.8|8425.9|8424.9|627
1651604700000|2022-05-03 19:05:00|8427.2|8425.7|8425.6|8424.7|8427.4|8426.1|8424.4|8423.4|565
1651605000000|2022-05-03 19:10:00|8425.7|8424.8|8424.6|8423.7|8426.1|8425.2|8424.3|8423.4|403
1651605300000|2022-05-03 19:15:00|8424.9|8424|8426|8425.1|8426.4|8425.5|8424.8|8423.6|497
1651605600000|2022-05-03 19:20:00|8426.1|8425.2|8426.1|8425.2|8428.2|8427.3|8425.2|8424.2|504
1651605900000|2022-05-03 19:25:00|8426.2|8425.3|8423.7|8422.8|8426.3|8425.4|8423.5|8422.4|460
1651606200000|2022-05-03 19:30:00|8423.8|8422.9|8424.4|8423.5|8424.8|8423.6|8423.2|8422.1|453
1651606500000|2022-05-03 19:35:00|8424.3|8423.4|8425.8|8424.9|8426.6|8425.6|8424.2|8422.9|494
1651606800000|2022-05-03 19:40:00|8425.9|8425|8426.3|8425.4|8427.1|8426.2|8424.6|8423.6|363
1651607100000|2022-05-03 19:45:00|8426.4|8425.5|8425.7|8424.8|8426.6|8425.5|8424.4|8423.3|292
1651607400000|2022-05-03 19:50:00|8425.6|8424.7|8426|8424.5|8426.8|8425.6|8424.2|8423.3|432
1651607700000|2022-05-03 19:55:00|8426.1|8424.6|8422.6|8421.7|8426.1|8425.1|8422.5|8421.6|423
1651608000000|2022-05-03 20:00:00|8423|8422.1|8421.4|8420.5|8423.6|8422.5|8421.4|8420.1|429
1651608300000|2022-05-03 20:05:00|8421.5|8420.6|8424.1|8422.6|8425.1|8423.6|8421.2|8420.1|237
1651608600000|2022-05-03 20:10:00|8424.2|8422.7|8423.8|8422.9|8425|8423.8|8423.8|8422.6|191
1651608900000|2022-05-03 20:15:00|8423.7|8422.8|8424|8422.5|8425.2|8423.9|8423|8421.9|233
1651609200000|2022-05-03 20:20:00|8423.9|8422.4|8422.4|8421.5|8424|8422.5|8422.3|8421.2|151
1651609500000|2022-05-03 20:25:00|8422.3|8421.4|8424.2|8422.7|8424.2|8422.7|8422|8420.9|275
1651609800000|2022-05-03 20:30:00|8424|8422.5|8422.5|8421|8424.3|8422.8|8421.9|8420.7|319
1651610100000|2022-05-03 20:35:00|8422.4|8420.9|8421.5|8420|8422.4|8421|8421.1|8419.8|189
1651610400000|2022-05-03 20:40:00|8421.4|8419.9|8421.3|8419.8|8421.6|8420.4|8421|8419.6|149
1651610700000|2022-05-03 20:45:00|8421.4|8419.9|8421.9|8420.4|8422.1|8420.6|8421.2|8419.7|159
1651611000000|2022-05-03 20:50:00|8422.5|8420.2|8422|8420.5|8422.8|8420.8|8421|8419.2|388
1651611300000|2022-05-03 20:55:00|8422.5|8420|8423.5|8412.5|8425|8420.5|8420|8411.4|908
1651611600000|2022-05-03 21:00:00|8421.9|8411.8|8423.3|8412.3|8424.3|8413.3|8416.8|8405.8|58
1651611900000|2022-05-03 21:05:00|8423|8412|8423.8|8412.8|8426.1|8415.1|8422.3|8411.3|767
1651612200000|2022-05-03 21:10:00|8423.9|8412.9|8423.3|8412.3|8424.9|8414.4|8422|8411|1255
1651612500000|2022-05-03 21:15:00|8423.5|8412.5|8427.8|8416.8|8430.6|8419.6|8423.3|8412.3|397
1651612800000|2022-05-03 21:20:00|8427.6|8416.6|8428.1|8417.1|8430.2|8419.2|8425.6|8415.5|234
1651613100000|2022-05-03 21:25:00|8428.2|8417.2|8427.7|8416.7|8428.9|8417.9|8425.4|8414.6|177
1651613400000|2022-05-03 21:30:00|8428|8417|8427.5|8416.5|8428.2|8417.2|8426.6|8415.7|253
1651613700000|2022-05-03 21:35:00|8427.4|8416.4|8427.8|8417.5|8428.5|8418.2|8425.7|8416|212
1651614000000|2022-05-03 21:40:00|8427|8418.3|8426.1|8417.4|8428.8|8418.5|8424.7|8414.2|250
1651614300000|2022-05-03 21:45:00|8425.8|8417.1|8427|8416.4|8428.1|8418.7|8424.1|8415.8|146
1651614600000|2022-05-03 21:50:00|8425.7|8418.1|8424.1|8417.8|8428.7|8418.6|8423.9|8415.2|195
1651614900000|2022-05-03 21:55:00|8425.3|8416.5|8426.7|8415.7|8428.7|8418.3|8422.3|8413.6|381
1651615200000|2022-05-03 22:00:00|8426.8|8415.8|8424|8420.3|8427.7|8420.6|8423|8412.3|516
1651615500000|2022-05-03 22:05:00|8426.2|8418|8422.5|8420.1|8429.1|8421.5|8420.9|8416.4|542
1651615800000|2022-05-03 22:10:00|8422|8420.5|8423.9|8420.9|8424.6|8421.8|8421.5|8418.8|445
1651616100000|2022-05-03 22:15:00|8423.4|8420.8|8421|8419.5|8423.7|8421.2|8420.5|8418.4|524
1651616400000|2022-05-03 22:20:00|8421.3|8419.1|8421.5|8418.9|8422|8419.8|8420|8418|353
1651616700000|2022-05-03 22:25:00|8421.6|8419|8423.4|8421.2|8423.5|8421.8|8420.9|8418.5|489
1651617000000|2022-05-03 22:30:00|8423.1|8421.6|8423.1|8421.6|8423.8|8422|8421.5|8419.8|374
1651617300000|2022-05-03 22:35:00|8423|8421.5|8422.5|8421|8423.7|8421.8|8422.1|8419.9|186
1651617600000|2022-05-03 22:40:00|8422.9|8420.5|8423.1|8420.8|8423.6|8421.6|8421.9|8419.9|217
1651617900000|2022-05-03 22:45:00|8422.7|8421.2|8422.4|8420.9|8423.3|8421.4|8421.7|8419.9|216
1651618200000|2022-05-03 22:50:00|8422.6|8420.3|8421.3|8419.8|8423|8421|8421.3|8419.2|170
1651618500000|2022-05-03 22:55:00|8421.7|8419.4|8421|8419.5|8422.1|8420.1|8420.8|8418.7|212
1651618800000|2022-05-03 23:00:00|8421.1|8419.6|8420.9|8419.4|8422|8420.2|8420.2|8418.7|172
1651619100000|2022-05-03 23:05:00|8421|8419.5|8421.3|8419.8|8421.5|8420|8420.2|8418.5|181
1651619400000|2022-05-03 23:10:00|8421|8419.5|8421.5|8420|8421.8|8420.3|8420.6|8419.1|161
1651619700000|2022-05-03 23:15:00|8421.7|8420.2|8421.6|8420.1|8422|8420.5|8421.1|8419.6|144
1651620000000|2022-05-03 23:20:00|8421.7|8420.2|8421.3|8419.8|8422|8420.5|8420.6|8419.5|179
1651620300000|2022-05-03 23:25:00|8421.4|8419.9|8420.7|8419.2|8421.6|8420.1|8420.5|8419.1|205
1651620600000|2022-05-03 23:30:00|8420.6|8419.1|8420.5|8419|8421.3|8419.8|8420.1|8418.6|226
1651620900000|2022-05-03 23:35:00|8420.6|8419.1|8420.8|8419.3|8421.4|8419.9|8419.9|8418.8|173
1651621200000|2022-05-03 23:40:00|8420.7|8419.2|8420|8418.5|8420.9|8419.4|8419.8|8418.4|184
1651621500000|2022-05-03 23:45:00|8420.2|8418.7|8419.3|8417.8|8420.8|8419.3|8419.1|8417.6|345
1651621800000|2022-05-03 23:50:00|8419.2|8417.7|8420.5|8419|8421.6|8420.1|8419.2|8417.7|240
1651622100000|2022-05-03 23:55:00|8420.4|8418.9|8421.8|8420.3|8422.1|8420.6|8420|8418.8|236
1651622400000|2022-05-04 00:00:00|8422|8420.5|8423.3|8421.8|8424.4|8423|8421.6|8420.4|372
1651622700000|2022-05-04 00:05:00|8423.2|8421.7|8423.7|8422.8|8424.7|8423.5|8423.2|8421.7|229
1651623000000|2022-05-04 00:10:00|8424|8422.5|8423.1|8421.6|8424.1|8422.9|8422.7|8421.5|245
1651623300000|2022-05-04 00:15:00|8423|8421.5|8423.6|8422.1|8423.8|8422.7|8422.5|8421.4|218
1651623600000|2022-05-04 00:20:00|8423.5|8422|8423.7|8422.2|8424|8422.6|8422.5|8421.3|255
1651623900000|2022-05-04 00:25:00|8423.4|8422.5|8422.4|8421.5|8424|8422.8|8422.1|8420.8|274
1651624200000|2022-05-04 00:30:00|8422.3|8421.4|8422.3|8421.4|8423|8421.8|8421.8|8420.7|214
1651624500000|2022-05-04 00:35:00|8422.4|8421.5|8423.4|8421.9|8423.4|8422.2|8422.3|8421.2|161
1651624800000|2022-05-04 00:40:00|8423.3|8421.8|8423.9|8423|8424.4|8423.2|8422.2|8421.1|208
1651625100000|2022-05-04 00:45:00|8423.8|8422.9|8424.3|8423.4|8425|8423.8|8423.7|8422.4|212
1651625400000|2022-05-04 00:50:00|8424.4|8423.5|8423.5|8422|8424.8|8423.7|8423.1|8421.8|226
1651625700000|2022-05-04 00:55:00|8423.6|8422.1|8422.7|8421.8|8424.4|8423.2|8422.4|8421.4|208
1651626000000|2022-05-04 01:00:00|8422.6|8421.7|8422.6|8421.7|8423.7|8422.3|8422.3|8421.2|203
1651626300000|2022-05-04 01:05:00|8422.7|8421.8|8422.4|8421.5|8423.5|8422.4|8422|8420.9|207
1651626600000|2022-05-04 01:10:00|8422.5|8421.6|8423|8422.1|8423.7|8422.3|8421.8|8420.9|223
1651626900000|2022-05-04 01:15:00|8423.3|8421.8|8424.2|8422.7|8424.7|8423.7|8423.3|8421.8|235
1651627200000|2022-05-04 01:20:00|8424.1|8422.6|8423.2|8422.3|8424.3|8423|8423|8421.9|175
1651627500000|2022-05-04 01:25:00|8423.1|8422.2|8423.4|8422.5|8424.1|8422.9|8422.8|8421.8|195
1651627800000|2022-05-04 01:30:00|8423.5|8422.6|8423.1|8421.6|8423.8|8422.7|8422.3|8421.3|245
1651628100000|2022-05-04 01:35:00|8423|8421.5|8424.1|8422.6|8424.3|8423|8422.5|8421.3|200
1651628400000|2022-05-04 01:40:00|8423.7|8422.8|8426|8424.5|8426|8424.8|8423.5|8422.4|273
1651628700000|2022-05-04 01:45:00|8425.9|8424.4|8428.1|8426.6|8428.2|8427|8425.2|8424|439
1651629000000|2022-05-04 01:50:00|8428.2|8426.7|8429.1|8427.6|8429.5|8428.3|8427.7|8426.6|273
1651629300000|2022-05-04 01:55:00|8428.6|8427.7|8428.3|8426.8|8429.4|8428.2|8427.9|8426.7|192
1651629600000|2022-05-04 02:00:00|8428.1|8426.6|8427.2|8425.7|8428.2|8426.9|8426.6|8425.4|211
1651629900000|2022-05-04 02:05:00|8427.3|8425.8|8427.6|8426.1|8427.8|8426.5|8426.3|8425|215
1651630200000|2022-05-04 02:10:00|8427.3|8426.4|8427.2|8425.7|8427.8|8426.6|8426.7|8425.5|184
1651630500000|2022-05-04 02:15:00|8427.1|8425.6|8428.7|8427.2|8428.9|8427.8|8426.5|8425.3|274
1651630800000|2022-05-04 02:20:00|8428.8|8427.3|8427.5|8426|8429|8427.7|8426.9|8425.7|241
1651631100000|2022-05-04 02:25:00|8427.4|8425.9|8426.8|8425.9|8427.7|8426.6|8425.9|8424.7|259
1651631400000|2022-05-04 02:30:00|8426.9|8426|8427.4|8425.9|8427.8|8426.5|8426.7|8425.7|181
1651631700000|2022-05-04 02:35:00|8427.5|8426|8427.1|8426.2|8427.9|8426.9|8426.8|8425.5|286
1651632000000|2022-05-04 02:40:00|8427.5|8426|8426.4|8425.5|8427.7|8426.6|8426.2|8425|219
1651632300000|2022-05-04 02:45:00|8426.7|8425.2|8425.7|8424.8|8426.7|8425.8|8425.1|8423.8|180
1651632600000|2022-05-04 02:50:00|8425.8|8424.9|8424.2|8423.3|8425.9|8424.9|8424.2|8423.3|179
1651632900000|2022-05-04 02:55:00|8424.1|8423.2|8423|8422.1|8425.4|8424.1|8422.9|8422|250
1651633200000|2022-05-04 03:00:00|8422.9|8422|8422.2|8421.3|8423.8|8422.6|8422.2|8421.1|271
1651633500000|2022-05-04 03:05:00|8422.5|8421|8422.3|8420.8|8423|8421.8|8421.8|8420.7|206
1651633800000|2022-05-04 03:10:00|8422.4|8420.9|8422.1|8421.2|8422.7|8421.5|8421.7|8420.4|189
1651634100000|2022-05-04 03:15:00|8422|8421.1|8420.9|8420|8422.4|8421.2|8420.4|8419.4|183
1651634400000|2022-05-04 03:20:00|8421|8420.1|8421.1|8420.2|8421.3|8420.3|8420.6|8419.6|188
1651634700000|2022-05-04 03:25:00|8420.9|8420|8420.9|8420|8421.5|8420.6|8420.7|8419.7|163
1651635000000|2022-05-04 03:30:00|8421|8420.1|8420.9|8420|8421.5|8420.4|8420.6|8419.4|202
1651635300000|2022-05-04 03:35:00|8420.8|8419.9|8421|8420.1|8421.8|8420.6|8420.4|8419.2|233
1651635600000|2022-05-04 03:40:00|8421.1|8420.2|8422.9|8422|8423|8422.1|8421|8419.9|210
1651635900000|2022-05-04 03:45:00|8423|8422.1|8424.2|8422.7|8424.2|8422.9|8422.6|8421.4|194
1651636200000|2022-05-04 03:50:00|8424.1|8422.6|8424.3|8423.4|8424.9|8423.7|8423.7|8422.5|130
1651636500000|2022-05-04 03:55:00|8424.4|8423.5|8424.5|8423.6|8425.6|8424.3|8424.3|8423.2|212
1651636800000|2022-05-04 04:00:00|8424.6|8423.7|8424.2|8423.3|8425.1|8424.1|8423.7|8422.8|203
1651637100000|2022-05-04 04:05:00|8424.1|8423.2|8424.6|8423.1|8425.4|8424.3|8423.9|8422.7|181
1651637400000|2022-05-04 04:10:00|8424.5|8423|8424.1|8423.2|8424.8|8423.5|8423.6|8422.5|240
1651637700000|2022-05-04 04:15:00|8424.2|8423.3|8424.1|8423.2|8424.5|8423.4|8423.1|8421.9|190
1651638000000|2022-05-04 04:20:00|8424.5|8423|8423.5|8422.6|8424.5|8423.2|8423.3|8422.2|169
1651638300000|2022-05-04 04:25:00|8423.6|8422.7|8423.2|8421.7|8423.7|8422.7|8422.8|8421.6|172
1651638600000|2022-05-04 04:30:00|8423.3|8421.8|8423.7|8422.2|8423.9|8422.7|8422.7|8421.7|136
1651638900000|2022-05-04 04:35:00|8423.8|8422.3|8423.9|8423|8424.3|8423.2|8423.5|8422.3|115
1651639200000|2022-05-04 04:40:00|8423.7|8422.8|8423.9|8423|8424.4|8423.2|8423.4|8422.3|140
1651639500000|2022-05-04 04:45:00|8424.2|8422.7|8423.4|8422.5|8424.3|8423.1|8423.1|8422.2|145
1651639800000|2022-05-04 04:50:00|8423.5|8422.6|8423.6|8422.1|8423.8|8422.9|8422.9|8421.8|134
1651640100000|2022-05-04 04:55:00|8423.2|8422.3|8425.8|8424.9|8426.8|8425.6|8423.2|8422.1|201
1651640400000|2022-05-04 05:00:00|8425.9|8425|8428.7|8427.2|8428.8|8427.4|8425.9|8424.8|277
1651640700000|2022-05-04 05:05:00|8428.3|8427.4|8427.3|8426.4|8428.9|8427.7|8427.3|8425.9|262
1651641000000|2022-05-04 05:10:00|8427.4|8426.5|8429.8|8428.9|8430.5|8429.4|8427.3|8426.2|230
1651641300000|2022-05-04 05:15:00|8429.9|8429|8430|8428.5|8430.4|8429.3|8428.9|8427.6|223
1651641600000|2022-05-04 05:20:00|8429.8|8428.3|8429.3|8427.8|8430.5|8429.4|8428.9|8427.7|179
1651641900000|2022-05-04 05:25:00|8429.4|8427.9|8427.7|8426.2|8429.6|8428.4|8427.2|8425.9|198
1651642200000|2022-05-04 05:30:00|8427.6|8426.1|8428.1|8426.6|8428.6|8427.3|8427.1|8426|178
1651642500000|2022-05-04 05:35:00|8428.2|8426.7|8428.8|8427.9|8429.7|8428.5|8427.6|8426.6|234
1651642800000|2022-05-04 05:40:00|8428.9|8428|8428.7|8427.2|8429.3|8428|8427.6|8426.4|218
1651643100000|2022-05-04 05:45:00|8428.6|8427.1|8428.1|8426.6|8428.8|8427.4|8427.3|8426.2|274
1651643400000|2022-05-04 05:50:00|8427.9|8427|8425.8|8424.9|8428.3|8427.2|8425.3|8424.2|361
1651643700000|2022-05-04 05:55:00|8425.9|8425|8425.1|8423.6|8426.6|8425.7|8424.6|8423.4|343
1651644000000|2022-05-04 06:00:00|8425|8423.5|8427.1|8426.2|8428.2|8427.1|8424.4|8423.4|444
1651644300000|2022-05-04 06:05:00|8427.2|8426.3|8428.3|8427.4|8430.4|8429.2|8426.9|8426|387
1651644600000|2022-05-04 06:10:00|8428.4|8427.5|8430.3|8428.8|8431|8429.8|8428.2|8427.3|468
1651644900000|2022-05-04 06:15:00|8430.4|8428.9|8429.8|8428.9|8431.4|8430.3|8429.4|8428.3|351
1651645200000|2022-05-04 06:20:00|8429.9|8429|8433.4|8431.9|8434.5|8433.4|8429.7|8428.8|429
1651645500000|2022-05-04 06:25:00|8433.5|8432|8426.4|8425.5|8433.5|8432.2|8425.9|8424.4|454
1651645800000|2022-05-04 06:30:00|8426.3|8425.4|8425.4|8424.5|8426.8|8425.6|8424.5|8423.5|352
1651646100000|2022-05-04 06:35:00|8425.7|8424.2|8426|8425.1|8427.4|8426.2|8425.4|8424|317
1651646400000|2022-05-04 06:40:00|8425.9|8425|8426.2|8425.3|8428.8|8427.6|8425.2|8424.1|373
1651646700000|2022-05-04 06:45:00|8425.9|8425|8423.3|8422.4|8426.3|8425.3|8422.8|8421.9|328
1651647000000|2022-05-04 06:50:00|8423.4|8422.5|8417.6|8416.1|8424.5|8423.5|8416.4|8415|521
1651647300000|2022-05-04 06:55:00|8417.7|8416.2|8419.9|8418.4|8421.1|8420|8416.6|8415.4|418
1651647600000|2022-05-04 07:00:00|8419.8|8418.3|8422.2|8421.3|8423.3|8422.4|8418.1|8416.9|802
1651647900000|2022-05-04 07:05:00|8422.3|8421.4|8420.6|8419.7|8423.2|8422.2|8418.3|8417.4|579
1651648200000|2022-05-04 07:10:00|8420.5|8419.6|8417|8415.5|8420.6|8419.7|8416.5|8415.2|585
1651648500000|2022-05-04 07:15:00|8416.9|8415.4|8414|8413.1|8417.7|8416.6|8413.9|8413|645
1651648800000|2022-05-04 07:20:00|8413.9|8413|8413.2|8412.3|8415.3|8414.4|8412.2|8411.3|508
1651649100000|2022-05-04 07:25:00|8413.3|8412.4|8415.4|8413.9|8415.8|8414.6|8412.4|8411.2|488
1651649400000|2022-05-04 07:30:00|8415.1|8414.2|8415.1|8414.2|8416.7|8415.6|8413.6|8412.5|467
1651649700000|2022-05-04 07:35:00|8415.2|8414.3|8415.5|8414.6|8416.6|8415.6|8413.7|8412.7|429
1651650000000|2022-05-04 07:40:00|8415.4|8414.5|8416.9|8415.4|8417.9|8416.8|8414|8413.1|495
1651650300000|2022-05-04 07:45:00|8417|8415.5|8415.8|8414.3|8417.3|8416.1|8413.9|8412.8|427
1651650600000|2022-05-04 07:50:00|8415.4|8414.5|8413.9|8412.4|8416.7|8415.6|8412|8411.1|474
1651650900000|2022-05-04 07:55:00|8413.8|8412.3|8411.1|8410.2|8414|8412.8|8410|8408.7|500
1651651200000|2022-05-04 08:00:00|8411.4|8409.9|8411.6|8410.7|8414.1|8413.2|8410.9|8409.7|554
1651651500000|2022-05-04 08:05:00|8411.5|8410.6|8413.5|8412|8414|8412.9|8410.5|8409.4|596
1651651800000|2022-05-04 08:10:00|8413.4|8412.5|8410|8409.1|8413.9|8412.8|8410|8409|441
1651652100000|2022-05-04 08:15:00|8409.9|8409|8405|8404.1|8410.3|8409.2|8404.2|8403|549
1651652400000|2022-05-04 08:20:00|8404.9|8404|8406.8|8405.3|8408|8407.1|8403.6|8402.7|579
1651652700000|2022-05-04 08:25:00|8406.7|8405.2|8405|8403.5|8408.6|8407.4|8404.6|8403.4|515
1651653000000|2022-05-04 08:30:00|8404.6|8403.7|8410.6|8409.7|8414.3|8412.8|8404.4|8403.2|584
1651653300000|2022-05-04 08:35:00|8410.8|8409.9|8413|8412.1|8414.2|8413|8410.4|8409.2|386
1651653600000|2022-05-04 08:40:00|8412.9|8412|8413.8|8412.3|8416.1|8415.1|8412.6|8411.3|418
1651653900000|2022-05-04 08:45:00|8413.4|8412.5|8410.8|8409.3|8414.7|8413.4|8410|8409|560
1651654200000|2022-05-04 08:50:00|8410.5|8409.6|8411|8410.1|8415.1|8414|8410.4|8409.2|479
1651654500000|2022-05-04 08:55:00|8411.1|8410.2|8408.3|8406.8|8411.1|8410.2|8407.1|8405.9|408
1651654800000|2022-05-04 09:00:00|8408.2|8406.7|8408.4|8407.5|8410.5|8409.6|8407.1|8406.1|447
1651655100000|2022-05-04 09:05:00|8408.3|8407.4|8409.9|8409|8410.1|8409.1|8405.8|8404.7|380
1651655400000|2022-05-04 09:10:00|8409.8|8408.9|8412.1|8411.2|8412.5|8411.6|8407|8405.8|391
1651655700000|2022-05-04 09:15:00|8412|8411.1|8409.9|8408.4|8413.6|8412.4|8409.5|8408.3|369
1651656000000|2022-05-04 09:20:00|8409.6|8408.7|8412.2|8411.3|8412.4|8411.3|8408.1|8407|415
1651656300000|2022-05-04 09:25:00|8412.1|8411.2|8414.7|8413.8|8415.1|8414.1|8412.1|8411|422
1651656600000|2022-05-04 09:30:00|8414.8|8413.9|8415|8414.1|8416.7|8415.8|8414.5|8413.4|414
1651656900000|2022-05-04 09:35:00|8414.9|8414|8416.2|8415.3|8417.8|8416.9|8414.9|8413.7|325
1651657200000|2022-05-04 09:40:00|8416.3|8415.4|8417.2|8416.3|8418.9|8417.8|8415.6|8414.7|408
1651657500000|2022-05-04 09:45:00|8417.1|8416.2|8414.8|8413.9|8417.8|8416.9|8414.6|8413.6|424
1651657800000|2022-05-04 09:50:00|8414.7|8413.8|8414.4|8413.5|8416.3|8415.4|8413.6|8412.4|328
1651658100000|2022-05-04 09:55:00|8414.3|8413.4|8413.2|8411.7|8416.6|8415.6|8412.7|8411.6|403
1651658400000|2022-05-04 10:00:00|8413.1|8411.6|8412.4|8411.5|8415.9|8414.8|8412.3|8411.1|397
1651658700000|2022-05-04 10:05:00|8412.5|8411.6|8417.6|8416.7|8417.9|8416.8|8412.5|8411.6|354
1651659000000|2022-05-04 10:10:00|8417.5|8416.6|8415.8|8414.3|8417.8|8416.6|8415.2|8414|349
1651659300000|2022-05-04 10:15:00|8415.3|8413.8|8412.4|8410.9|8415.8|8414.7|8412|8410.8|394
1651659600000|2022-05-04 10:20:00|8412.1|8411.2|8413.5|8412.6|8413.7|8412.6|8410.2|8409.3|353
1651659900000|2022-05-04 10:25:00|8413.7|8412.8|8414.8|8413.9|8415.5|8414.2|8411.7|8410.6|457
1651660200000|2022-05-04 10:30:00|8414.7|8413.8|8413.9|8412.4|8415.2|8414.1|8413.4|8412.2|349
1651660500000|2022-05-04 10:35:00|8413.6|8412.7|8413.1|8412.2|8414.5|8413.4|8412.9|8411.6|335
1651660800000|2022-05-04 10:40:00|8413.2|8412.3|8408.5|8407.6|8413.4|8412.3|8408.4|8407.5|494
1651661100000|2022-05-04 10:45:00|8408.4|8407.5|8409.7|8408.8|8410.6|8409.4|8407.7|8406.8|368
1651661400000|2022-05-04 10:50:00|8409.6|8408.7|8413.5|8412.6|8414.3|8413.4|8409.5|8408.4|368
1651661700000|2022-05-04 10:55:00|8413.6|8412.7|8411.5|8410|8413.8|8412.9|8410.7|8409.8|337
1651662000000|2022-05-04 11:00:00|8411.2|8410.3|8409.8|8408.9|8411.7|8410.7|8409.7|8408.5|403
1651662300000|2022-05-04 11:05:00|8409.9|8409|8413.9|8413|8414.9|8413.7|8409.8|8408.9|386
1651662600000|2022-05-04 11:10:00|8414|8413.1|8413.1|8412.2|8415.4|8414.3|8413.1|8412.2|331
1651662900000|2022-05-04 11:15:00|8413.4|8411.9|8414.8|8413.9|8415.2|8414.2|8412.1|8410.9|360
1651663200000|2022-05-04 11:20:00|8414.7|8413.8|8415.5|8414.6|8416.2|8415.3|8414.5|8413.5|243
1651663500000|2022-05-04 11:25:00|8415.4|8414.5|8417|8416.1|8418.4|8417.3|8415.1|8414.2|292
1651663800000|2022-05-04 11:30:00|8416.9|8416|8417.5|8416.6|8419.1|8418.2|8416.7|8415.6|359
1651664100000|2022-05-04 11:35:00|8417.4|8416.5|8416.5|8415.6|8417.5|8416.6|8414.5|8413.6|297
1651664400000|2022-05-04 11:40:00|8416.6|8415.7|8413.2|8412.3|8417.3|8416.3|8413|8411.7|347
1651664700000|2022-05-04 11:45:00|8413.1|8412.2|8414.6|8413.7|8416.4|8415.4|8413|8411.7|396
1651665000000|2022-05-04 11:50:00|8414.5|8413.6|8418|8417.1|8418.6|8417.7|8414.5|8413.6|423
1651665300000|2022-05-04 11:55:00|8417.9|8417|8418.5|8417|8419.7|8418.8|8416.4|8415.3|659
1651665600000|2022-05-04 12:00:00|8418.2|8417.3|8417.5|8416.6|8418.5|8417.6|8415|8413.9|472
1651665900000|2022-05-04 12:05:00|8417.4|8416.5|8417.4|8416.5|8418.9|8418|8417|8416.1|279
1651666200000|2022-05-04 12:10:00|8417.5|8416.6|8420.4|8417.6|8420.6|8419.5|8417.1|8416.1|406
1651666500000|2022-05-04 12:15:00|8421.3|8417.5|8420.9|8420|8421.4|8420.3|8417.3|8415.8|707
1651666800000|2022-05-04 12:20:00|8421|8420.1|8421.6|8420.7|8423.6|8422.7|8420.2|8419.3|659
1651667100000|2022-05-04 12:25:00|8421.5|8420.6|8424.6|8423.1|8426.2|8425.2|8420.9|8420|484
1651667400000|2022-05-04 12:30:00|8424.5|8423|8421.2|8419.7|8424.6|8423.3|8420.3|8419.2|603
1651667700000|2022-05-04 12:35:00|8421.3|8419.8|8416|8415.1|8421.3|8420.1|8415.3|8414.4|626
1651668000000|2022-05-04 12:40:00|8416.1|8415.2|8419.7|8418.8|8420.1|8418.9|8415.8|8414.8|674
1651668300000|2022-05-04 12:45:00|8419.8|8418.9|8418.5|8417.6|8420.5|8419.4|8417.8|8416.9|509
1651668600000|2022-05-04 12:50:00|8418.7|8417.2|8424|8423.1|8425.3|8424|8418|8417.1|610
1651668900000|2022-05-04 12:55:00|8423.9|8423|8422.8|8421.9|8424.2|8423|8421.4|8420.4|513
1651669200000|2022-05-04 13:00:00|8422.7|8421.8|8421.1|8420.2|8423.1|8422.2|8420.2|8419.3|572
1651669500000|2022-05-04 13:05:00|8421.4|8419.9|8418|8416.5|8421.9|8420.9|8417.2|8416.2|485
1651669800000|2022-05-04 13:10:00|8417.6|8416.7|8420.7|8419.8|8422.3|8421.4|8416.8|8415.7|559
1651670100000|2022-05-04 13:15:00|8420.6|8419.7|8421.1|8420.2|8421.4|8420.5|8417.9|8417|483
1651670400000|2022-05-04 13:20:00|8421|8420.1|8424.8|8423.9|8424.8|8423.9|8420.5|8419.6|509
1651670700000|2022-05-04 13:25:00|8424.9|8424|8428.2|8427.3|8429.7|8428.8|8424.1|8423.2|444
1651671000000|2022-05-04 13:30:00|8428.1|8427.2|8429.8|8428.9|8431.9|8431|8427.6|8426.7|427
1651671300000|2022-05-04 13:35:00|8430|8429.1|8431.7|8430.8|8433|8432.1|8429.5|8428.6|575
1651671600000|2022-05-04 13:40:00|8431.6|8430.7|8437.3|8435.8|8438.2|8436.7|8430.3|8429.4|611
1651671900000|2022-05-04 13:45:00|8437.4|8435.9|8435.7|8434.8|8437.7|8436.5|8433.2|8432|566
1651672200000|2022-05-04 13:50:00|8435.8|8434.9|8438.9|8438|8439|8438|8434|8432.9|676
1651672500000|2022-05-04 13:55:00|8439.1|8438.2|8437.5|8433.6|8439.5|8438.6|8436.9|8433.5|560
1651672800000|2022-05-04 14:00:00|8437.8|8433.1|8432.9|8432|8437.9|8436.1|8432.5|8431.4|716
1651673100000|2022-05-04 14:05:00|8432.8|8431.9|8437.1|8436.2|8438.1|8437.2|8432.5|8431.4|556
1651673400000|2022-05-04 14:10:00|8437|8436.1|8441.2|8440.3|8441.9|8441|8436.4|8435.5|634
1651673700000|2022-05-04 14:15:00|8441.3|8440.4|8442.7|8441.8|8444.7|8443.7|8440.9|8439.9|707
1651674000000|2022-05-04 14:20:00|8442.9|8442|8444.4|8443.5|8445.6|8444.3|8442.6|8441.5|551
1651674300000|2022-05-04 14:25:00|8444.5|8443.6|8442.8|8441.9|8446.1|8445.2|8442.7|8441.8|563
1651674600000|2022-05-04 14:30:00|8442.7|8441.8|8437.7|8436.8|8443.1|8442.2|8437.4|8436.4|684
1651674900000|2022-05-04 14:35:00|8437.8|8436.9|8439.1|8437.6|8439.2|8438|8436|8435|521
1651675200000|2022-05-04 14:40:00|8438.7|8437.8|8437.3|8436.4|8440.3|8439|8436.7|8435.8|533
1651675500000|2022-05-04 14:45:00|8437.2|8436.3|8436.5|8435.6|8437.9|8437|8435.4|8434.5|593
1651675800000|2022-05-04 14:50:00|8436.6|8435.7|8438.3|8437.4|8439.9|8439|8434.8|8433.8|792
1651676100000|2022-05-04 14:55:00|8438.1|8437.2|8437.8|8436.9|8441.4|8440.5|8435.5|8434.6|905
1651676400000|2022-05-04 15:00:00|8437.6|8436.7|8439.8|8438.9|8440.2|8439|8437.2|8436.3|666
1651676700000|2022-05-04 15:05:00|8439.9|8439|8438.4|8437.5|8440.7|8439.7|8437.7|8436.8|531
1651677000000|2022-05-04 15:10:00|8438.3|8437.4|8440.4|8439.5|8440.8|8439.9|8436.7|8435.6|442
1651677300000|2022-05-04 15:15:00|8440.5|8439.6|8444.4|8443.5|8444.9|8444|8440.5|8439.4|443
1651677600000|2022-05-04 15:20:00|8444.5|8443.6|8450.6|8449.1|8450.7|8449.5|8444.4|8443.5|464
1651677900000|2022-05-04 15:25:00|8450.5|8449|8447|8446.1|8450.7|8449.6|8446.7|8445.8|486
1651678200000|2022-05-04 15:30:00|8447.1|8446.2|8445.5|8444.6|8447.6|8446.5|8444|8442.9|464
1651678500000|2022-05-04 15:35:00|8445.4|8444.5|8444|8443.1|8445.9|8444.9|8443.6|8442.5|611
1651678800000|2022-05-04 15:40:00|8444.1|8443.2|8444.3|8443.4|8445|8444.1|8442.6|8441.7|434
1651679100000|2022-05-04 15:45:00|8444.8|8443.3|8444.5|8443.6|8446.9|8446|8442.8|8441.9|462
1651679400000|2022-05-04 15:50:00|8444.4|8443.5|8440.5|8439.6|8444.9|8443.8|8440.4|8439.3|448
1651679700000|2022-05-04 15:55:00|8440.4|8439.5|8440.9|8440|8441.6|8440.7|8438.7|8437.7|486
1651680000000|2022-05-04 16:00:00|8440.8|8439.9|8441.6|8440.7|8442.4|8441.4|8439.8|8438.9|391
1651680300000|2022-05-04 16:05:00|8441.7|8440.8|8440.3|8439.4|8442.1|8441.2|8439|8438.1|431
1651680600000|2022-05-04 16:10:00|8440.5|8439.6|8440.7|8439.8|8441.7|8440.8|8439.8|8438.7|389
1651680900000|2022-05-04 16:15:00|8440.8|8439.9|8443.8|8442.9|8443.8|8442.9|8440.3|8439.4|431
1651681200000|2022-05-04 16:20:00|8443.7|8442.8|8442.8|8441.9|8445|8444.1|8442.5|8441.4|526
1651681500000|2022-05-04 16:25:00|8442.9|8442|8441|8440.1|8443.5|8442.3|8441|8440.1|407
1651681800000|2022-05-04 16:30:00|8441.1|8440.2|8441.2|8440.3|8442.2|8441.3|8440.1|8439.2|321
1651682100000|2022-05-04 16:35:00|8441.3|8440.4|8442.9|8442|8444.8|8443.7|8440.8|8439.7|399
1651682400000|2022-05-04 16:40:00|8443|8442.1|8444|8443.1|8444.7|8443.8|8442.6|8441.6|352
1651682700000|2022-05-04 16:45:00|8443.9|8443|8445.8|8444.9|8445.9|8445|8443|8442.1|302
1651683000000|2022-05-04 16:50:00|8445.9|8445|8444.3|8443.4|8446.1|8445.2|8444.3|8443.4|297
1651683300000|2022-05-04 16:55:00|8444.4|8443.5|8443.6|8442.7|8445.1|8444.2|8442.8|8441.9|304
1651683600000|2022-05-04 17:00:00|8443.5|8442.6|8442.3|8440.8|8445.2|8444.1|8440.4|8439.2|419
1651683900000|2022-05-04 17:05:00|8442.4|8441.4|8442.3|8441.4|8443.3|8442.2|8441.6|8440.5|316
1651684200000|2022-05-04 17:10:00|8442.2|8441.3|8439.8|8438.9|8443.1|8442.1|8439.5|8438.6|341
1651684500000|2022-05-04 17:15:00|8439.5|8438.6|8440.2|8439.3|8441.1|8440|8439.2|8438.3|286
1651684800000|2022-05-04 17:20:00|8440.1|8439.2|8439.5|8438.6|8440.9|8440|8438.9|8437.9|290
1651685100000|2022-05-04 17:25:00|8439.4|8438.5|8438|8437.1|8439.7|8438.6|8437.9|8437|238
1651685400000|2022-05-04 17:30:00|8438.1|8437.2|8438.9|8438|8440|8439.1|8437.6|8436.7|310
1651685700000|2022-05-04 17:35:00|8438.8|8437.9|8436.2|8435.3|8439.3|8438.1|8436.1|8434.9|416
1651686000000|2022-05-04 17:40:00|8436.4|8435.5|8439.8|8438.9|8440.1|8439|8436.4|8435.5|341
1651686300000|2022-05-04 17:45:00|8439.7|8438.8|8442|8441.1|8442.4|8441.2|8439|8437.8|365
1651686600000|2022-05-04 17:50:00|8441.9|8441|8443.5|8442.6|8444.1|8442.8|8441|8439.7|391
1651686900000|2022-05-04 17:55:00|8443.4|8442.5|8449.1|8439.3|8451.2|8443.8|8441|8435.3|824
1651687200000|2022-05-04 18:00:00|8446.8|8439|8444.1|8441.8|8447.4|8442.7|8437.3|8434.8|1298
1651687500000|2022-05-04 18:05:00|8443.7|8442.2|8436.7|8434.5|8443.7|8442.2|8436.4|8434.4|1214
1651687800000|2022-05-04 18:10:00|8436.9|8434.4|8437.7|8436.2|8439|8437.5|8434.8|8433.3|1140
1651688100000|2022-05-04 18:15:00|8437.8|8436.3|8440.1|8438.6|8440.5|8439.4|8437.5|8436.3|987
1651688400000|2022-05-04 18:20:00|8440.2|8438.7|8440.8|8439.3|8440.8|8439.5|8438.5|8437.2|1080
1651688700000|2022-05-04 18:25:00|8440.7|8439.2|8440|8438.5|8442.3|8441.1|8438.9|8437.4|1006
1651689000000|2022-05-04 18:30:00|8439.9|8438.4|8443.1|8441.6|8443.3|8441.8|8437|8435.5|1562
1651689300000|2022-05-04 18:35:00|8443.2|8441.7|8437.9|8436.4|8447.1|8444.8|8435.9|8434|1807
1651689600000|2022-05-04 18:40:00|8438|8436.5|8438.3|8435.8|8441.9|8439.5|8435.5|8433.8|1791
1651689900000|2022-05-04 18:45:00|8438.5|8435.6|8438.7|8437.2|8442.2|8440.1|8435.5|8433.7|1779
1651690200000|2022-05-04 18:50:00|8438.6|8437.1|8442.9|8441.4|8444.1|8442.4|8438.4|8436.9|1421
1651690500000|2022-05-04 18:55:00|8443.1|8441.6|8443|8441.5|8443.8|8442.3|8439|8437.3|1523
1651690800000|2022-05-04 19:00:00|8442.9|8441.4|8437.3|8435.8|8444.9|8443.1|8434.3|8432.8|1523
1651691100000|2022-05-04 19:05:00|8437.4|8435.9|8436.6|8435.1|8443.1|8441.5|8436|8434.5|1234
1651691400000|2022-05-04 19:10:00|8436.5|8435|8428.2|8426.7|8437.6|8436|8427.8|8425.7|1315
1651691700000|2022-05-04 19:15:00|8428.4|8426.9|8424.9|8423.4|8429.3|8428|8423.4|8421.9|1377
1651692000000|2022-05-04 19:20:00|8425|8423.5|8423|8421.5|8425.4|8424|8419.8|8418.3|1079
1651692300000|2022-05-04 19:25:00|8422.8|8421.3|8424|8422.5|8425|8423.6|8418.7|8417.3|1013
1651692600000|2022-05-04 19:30:00|8424.1|8422.6|8420.5|8419.6|8425|8423.6|8419|8417.8|1148
1651692900000|2022-05-04 19:35:00|8420.4|8419.5|8415.1|8413.6|8421.7|8420.5|8415|8413.5|983
1651693200000|2022-05-04 19:40:00|8414.7|8413.8|8409.9|8408.4|8416.8|8415.3|8406.1|8404.6|1134
1651693500000|2022-05-04 19:45:00|8410.1|8408.6|8406.4|8404.9|8413.4|8411.9|8406.2|8404.5|1114
1651693800000|2022-05-04 19:50:00|8406.3|8404.8|8400.8|8399.3|8408.1|8406.6|8397|8395.5|1206
1651694100000|2022-05-04 19:55:00|8400.7|8399.2|8409|8407.5|8410.1|8408.6|8398.2|8396.7|1059
1651694400000|2022-05-04 20:00:00|8408.9|8407.4|8407.4|8405.9|8410.1|8408.8|8406.9|8405.7|756
1651694700000|2022-05-04 20:05:00|8407.3|8405.8|8407.5|8406|8409.3|8407.8|8405.9|8404.6|471
1651695000000|2022-05-04 20:10:00|8407.4|8405.9|8409.4|8407.9|8409.6|8408.1|8404.8|8403.4|780
1651695300000|2022-05-04 20:15:00|8409.3|8407.8|8412.9|8411.4|8415.3|8413.8|8407.4|8405.9|553
1651695600000|2022-05-04 20:20:00|8412.7|8411.2|8409.4|8407.9|8414|8412.9|8408|8406.5|529
1651695900000|2022-05-04 20:25:00|8409.3|8407.8|8412.3|8410.8|8412.7|8411.2|8408.4|8406.9|489
1651696200000|2022-05-04 20:30:00|8412.2|8410.7|8412|8410.5|8413.3|8411.9|8411.4|8409.9|286
1651696500000|2022-05-04 20:35:00|8411.9|8410.4|8411.9|8410.4|8413.5|8412|8411.2|8409.7|246
1651696800000|2022-05-04 20:40:00|8411.8|8410.3|8409.7|8408.2|8412.7|8411.4|8409.6|8408.1|163
1651697100000|2022-05-04 20:45:00|8409.8|8408.3|8411.2|8409.7|8411.5|8410|8409.7|8408.2|288
1651697400000|2022-05-04 20:50:00|8411.5|8408.6|8410.3|8406.3|8412.8|8409.8|8409.6|8404.3|606
1651697700000|2022-05-04 20:55:00|8410.6|8406.4|8415.1|8404.1|8415.1|8406.6|8408.2|8400|887
1651698000000|2022-05-04 21:00:00|8414.5|8403.5|8418.9|8407.9|8418.9|8407.9|8414.5|8403.5|111
1651698300000|2022-05-04 21:05:00|8418.5|8407.5|8418.2|8407.2|8419|8408|8417.1|8406.1|165
1651698600000|2022-05-04 21:10:00|8415.8|8404.8|8419.6|8408.6|8422.2|8411.2|8415.3|8404.3|860
1651698900000|2022-05-04 21:15:00|8419.8|8408.8|8416.3|8405.3|8421|8410|8414|8403|623
1651699200000|2022-05-04 21:20:00|8416.4|8405.4|8414.2|8403.7|8417.2|8406.2|8413.9|8403.1|424
1651699500000|2022-05-04 21:25:00|8413.8|8403.8|8415.2|8404.9|8415.5|8405.9|8413.3|8402.8|1007
1651699800000|2022-05-04 21:30:00|8415.8|8404.6|8415.7|8404.7|8416|8405.5|8413.2|8403.4|562
1651700100000|2022-05-04 21:35:00|8415.5|8404.5|8413.6|8405.8|8416.2|8406.8|8412.8|8404.1|606
1651700400000|2022-05-04 21:40:00|8415.3|8405.7|8415.3|8406|8415.3|8406.5|8413|8404.9|888
1651700700000|2022-05-04 21:45:00|8414.8|8405.9|8413.5|8405.9|8416.1|8407|8412.9|8403.8|401
1651701000000|2022-05-04 21:50:00|8412.9|8406.5|8412.9|8405.9|8416.5|8406.5|8412.6|8403.5|181
1651701300000|2022-05-04 21:55:00|8413.2|8405.8|8413.6|8406.2|8416.4|8406.2|8413|8403.9|147
1651701600000|2022-05-04 22:00:00|8413.3|8406.1|8411.2|8408|8417.8|8408.7|8410.6|8403.9|846
1651701900000|2022-05-04 22:05:00|8411.4|8407.9|8412.6|8409.6|8412.8|8410.6|8410.9|8407.6|404
1651702200000|2022-05-04 22:10:00|8412.7|8409.8|8408.6|8405.7|8412.8|8410.2|8407.3|8404.5|791
1651702500000|2022-05-04 22:15:00|8408.8|8405.9|8410.1|8407.6|8410.6|8408.4|8406.8|8403.7|550
1651702800000|2022-05-04 22:20:00|8409.8|8407.5|8409.8|8407.6|8410.5|8408.7|8408.2|8406.1|534
1651703100000|2022-05-04 22:25:00|8409.6|8408.1|8412.4|8410.9|8413.1|8411.2|8409.6|8407.5|415
1651703400000|2022-05-04 22:30:00|8412.5|8411|8413|8410.6|8414.1|8412.2|8411.6|8409.3|372
1651703700000|2022-05-04 22:35:00|8412.8|8410.4|8412.4|8410.9|8413.8|8412|8411.9|8409.6|503
1651704000000|2022-05-04 22:40:00|8412.5|8411|8414.1|8411.6|8415.3|8413.8|8412.5|8410.7|298
1651704300000|2022-05-04 22:45:00|8414.3|8411.5|8415.2|8412.9|8415.8|8413.9|8412.6|8410.6|370
1651704600000|2022-05-04 22:50:00|8415.3|8412.8|8413.6|8412.1|8416|8414.2|8413.5|8411.9|297
1651704900000|2022-05-04 22:55:00|8413.7|8412.2|8413.2|8411.7|8413.8|8412.3|8411.4|8409.9|253
1651705200000|2022-05-04 23:00:00|8413.8|8411.5|8414.1|8412.6|8415.2|8413.7|8412.1|8409.8|305
1651705500000|2022-05-04 23:05:00|8414|8412.5|8412.1|8410.6|8414.1|8412.5|8411.9|8410|286
1651705800000|2022-05-04 23:10:00|8411.9|8410.4|8412|8410.5|8412.9|8411.4|8411.5|8409.6|294
1651706100000|2022-05-04 23:15:00|8412.1|8410.6|8411.7|8410.2|8412.9|8411.4|8411.5|8410|301
1651706400000|2022-05-04 23:20:00|8411.9|8410.4|8409.5|8408|8412.1|8410.6|8409.4|8407.9|217
1651706700000|2022-05-04 23:25:00|8409.4|8407.9|8411|8409.5|8411.3|8410|8409|8407.5|324
1651707000000|2022-05-04 23:30:00|8411.1|8409.6|8413|8411.5|8413.3|8411.9|8410.6|8409.1|253
1651707300000|2022-05-04 23:35:00|8413.1|8411.6|8414.4|8412.9|8415|8413.5|8413|8411.5|203
1651707600000|2022-05-04 23:40:00|8414.5|8413|8414.1|8412.6|8414.6|8413.1|8412.9|8411.6|232
1651707900000|2022-05-04 23:45:00|8414|8412.5|8415.3|8413.8|8415.6|8414.1|8413.9|8412.4|268
1651708200000|2022-05-04 23:50:00|8415.2|8413.7|8417.1|8415.6|8417.2|8415.7|8414.8|8413.3|317
1651708500000|2022-05-04 23:55:00|8416.8|8415.3|8418.7|8417.2|8418.9|8417.5|8416.7|8415.2|328
1651708800000|2022-05-05 00:00:00|8418.6|8417.1|8417|8415.5|8419.6|8418.3|8414.3|8413.1|672
1651709100000|2022-05-05 00:05:00|8417.1|8415.6|8416.4|8414.9|8418.5|8417|8414.7|8413.2|530
1651709400000|2022-05-05 00:10:00|8416.3|8414.8|8416.1|8414.6|8417.9|8416.6|8415.9|8414.4|524
1651709700000|2022-05-05 00:15:00|8416.3|8414.8|8417.5|8416|8418.2|8416.7|8416.2|8414.7|374
1651710000000|2022-05-05 00:20:00|8417.7|8416.2|8417.1|8415.6|8419.3|8418.1|8416.6|8415.1|529
1651710300000|2022-05-05 00:25:00|8417.2|8415.7|8413.7|8412.2|8417.2|8415.7|8413.5|8412|500
1651710600000|2022-05-05 00:30:00|8413.9|8412.4|8415.2|8413.7|8415.9|8414.4|8413.4|8411.9|379
1651710900000|2022-05-05 00:35:00|8415.1|8413.6|8414.7|8413.2|8415.4|8413.9|8413.3|8411.9|490
1651711200000|2022-05-05 00:40:00|8415|8413.5|8416.3|8414.8|8417.1|8415.7|8413.6|8412.2|525
1651711500000|2022-05-05 00:45:00|8416.4|8414.9|8416.3|8414.8|8417.2|8415.9|8415.5|8414.2|542
1651711800000|2022-05-05 00:50:00|8416.5|8415|8417.5|8416|8419|8418|8415.7|8414.4|467
1651712100000|2022-05-05 00:55:00|8417.7|8416.2|8418.1|8416.6|8418.9|8417.7|8417.2|8415.9|327
1651712400000|2022-05-05 01:00:00|8418|8416.5|8416.5|8415|8418.1|8416.7|8415.9|8414.7|582
1651712700000|2022-05-05 01:05:00|8416.7|8415.2|8417.5|8416.6|8418.2|8417|8416|8414.8|449
1651713000000|2022-05-05 01:10:00|8417.8|8416.3|8415.8|8414.3|8417.9|8416.7|8415.2|8413.9|485
1651713300000|2022-05-05 01:15:00|8415.7|8414.2|8417.8|8416.3|8417.9|8416.4|8415.3|8414.1|513
1651713600000|2022-05-05 01:20:00|8417.7|8416.2|8420|8418.5|8420.3|8419|8416.6|8415.3|634
1651713900000|2022-05-05 01:25:00|8419.9|8418.4|8420.4|8418.9|8421|8419.5|8419.3|8417.8|501
1651714200000|2022-05-05 01:30:00|8420.5|8419|8423.4|8421.9|8425|8423.7|8419.5|8418.1|740
1651714500000|2022-05-05 01:35:00|8423.5|8422|8421.9|8420.4|8424.8|8423.3|8421.3|8420|684
1651714800000|2022-05-05 01:40:00|8422.1|8420.6|8418.9|8417.4|8422.7|8421.2|8418.6|8417.3|592
1651715100000|2022-05-05 01:45:00|8418.8|8417.3|8418.1|8417.2|8419.1|8417.8|8417.2|8416.1|333
1651715400000|2022-05-05 01:50:00|8418.3|8417.4|8418.8|8417.9|8420.5|8419.1|8418.2|8417|434
1651715700000|2022-05-05 01:55:00|8418.9|8418|8417.5|8416|8419.6|8418.1|8416.2|8415.1|485
1651716000000|2022-05-05 02:00:00|8417.6|8416.1|8416.1|8414.6|8417.6|8416.5|8415.5|8414.4|619
1651716300000|2022-05-05 02:05:00|8416.3|8414.8|8414.9|8413.4|8416.8|8415.5|8414.4|8413.4|365
1651716600000|2022-05-05 02:10:00|8414.8|8413.3|8413.9|8413|8415.1|8413.9|8413.4|8412.3|335
1651716900000|2022-05-05 02:15:00|8413.8|8412.9|8413.3|8412.4|8414.6|8413.5|8412.4|8411.2|311
1651717200000|2022-05-05 02:20:00|8413.6|8412.1|8414.8|8413.9|8415.6|8414.3|8413.3|8412.1|288
1651717500000|2022-05-05 02:25:00|8414.9|8414|8414|8413.1|8415.5|8414.2|8413.2|8411.9|349
1651717800000|2022-05-05 02:30:00|8414.1|8413.2|8415|8414.1|8415.5|8414.3|8413.6|8412.5|284
1651718100000|2022-05-05 02:35:00|8414.9|8414|8416.3|8415.4|8416.7|8415.8|8413.4|8412.5|373
1651718400000|2022-05-05 02:40:00|8416.2|8415.3|8420.9|8420|8421.1|8420.2|8416.2|8415.3|462
1651718700000|2022-05-05 02:45:00|8421.3|8419.8|8422.6|8421.7|8423.8|8422.9|8420.9|8419.7|379
1651719000000|2022-05-05 02:50:00|8422.5|8421.6|8424.6|8423.7|8424.7|8423.8|8422.5|8421.4|335
1651719300000|2022-05-05 02:55:00|8424.7|8423.8|8428.2|8427.3|8428.3|8427.4|8424.1|8422.9|327
1651719600000|2022-05-05 03:00:00|8428.3|8427.4|8428.7|8427.8|8429|8428|8427.7|8426.6|255
1651719900000|2022-05-05 03:05:00|8428.6|8427.7|8430.2|8429.3|8431.5|8430.6|8428.6|8427.6|341
1651720200000|2022-05-05 03:10:00|8430.3|8429.4|8430.8|8429.9|8431.8|8430.9|8429.5|8428.3|361
1651720500000|2022-05-05 03:15:00|8430.9|8430|8430.2|8428.7|8431.2|8430|8429.2|8428.3|263
1651720800000|2022-05-05 03:20:00|8429.9|8429|8428.7|8427.8|8430.2|8429.3|8428.3|8427.2|227
1651721100000|2022-05-05 03:25:00|8428.6|8427.7|8432.7|8431.8|8433|8431.8|8428.5|8427.6|231
1651721400000|2022-05-05 03:30:00|8432.6|8431.7|8436.8|8435.9|8437.5|8436.3|8432.6|8431.7|331
1651721700000|2022-05-05 03:35:00|8436.9|8436|8437|8436.1|8438.4|8437.2|8436.2|8435.2|238
1651722000000|2022-05-05 03:40:00|8437.1|8436.2|8435.5|8434|8438.6|8437.7|8433.8|8432.9|338
1651722300000|2022-05-05 03:45:00|8435.4|8433.9|8434.8|8433.9|8435.5|8434.3|8433.5|8432.2|370
1651722600000|2022-05-05 03:50:00|8434.7|8433.8|8437.2|8436.3|8437.9|8436.7|8434.4|8433.2|293
1651722900000|2022-05-05 03:55:00|8437.3|8436.4|8440.5|8439.6|8440.6|8439.7|8435.3|8434.3|357
1651723200000|2022-05-05 04:00:00|8440.6|8439.7|8442.5|8441.6|8443.2|8442.3|8439.7|8438.6|330
1651723500000|2022-05-05 04:05:00|8442.6|8441.7|8443.6|8442.7|8444.1|8443|8441.6|8440.7|350
1651723800000|2022-05-05 04:10:00|8443.7|8442.8|8444.1|8443.2|8447.8|8446.3|8443.3|8442.4|345
1651724100000|2022-05-05 04:15:00|8444|8443.1|8442.5|8441.6|8444.3|8443.4|8442.5|8441.4|389
1651724400000|2022-05-05 04:20:00|8442.6|8441.7|8440.1|8439.2|8442.8|8441.8|8439.9|8438.9|345
1651724700000|2022-05-05 04:25:00|8440.2|8439.3|8442.6|8441.7|8443.2|8442.3|8439.8|8438.8|400
1651725000000|2022-05-05 04:30:00|8442.7|8441.8|8447.9|8447|8448|8447|8442.6|8441.7|372
1651725300000|2022-05-05 04:35:00|8448.2|8446.7|8450.6|8449.7|8450.8|8449.9|8447.7|8446.7|262
1651725600000|2022-05-05 04:40:00|8450.7|8449.8|8461.6|8460.1|8462.5|8461.2|8450.6|8449.7|454
1651725900000|2022-05-05 04:45:00|8461.7|8460.2|8460.7|8459.2|8462.4|8461.2|8459.1|8457.9|408
1651726200000|2022-05-05 04:50:00|8460.8|8459.3|8457.5|8456|8462.1|8460.8|8457.1|8455.7|427
1651726500000|2022-05-05 04:55:00|8457.4|8455.9|8458.7|8457.2|8459.1|8457.6|8455.7|8454.2|487
1651726800000|2022-05-05 05:00:00|8458.6|8457.1|8457.7|8456.2|8459.7|8458.2|8455.5|8454.2|438
1651727100000|2022-05-05 05:05:00|8457.6|8456.1|8451.3|8449.8|8458.1|8456.6|8450.9|8449.4|746
1651727400000|2022-05-05 05:10:00|8451.4|8449.9|8451|8450.1|8453.4|8451.9|8450.9|8449.8|507
1651727700000|2022-05-05 05:15:00|8451.3|8449.8|8449.5|8448.6|8451.6|8450.4|8447.6|8446.5|626
1651728000000|2022-05-05 05:20:00|8449.7|8448.2|8450.8|8449.9|8451.6|8450.4|8449|8447.7|287
1651728300000|2022-05-05 05:25:00|8450.9|8450|8453.5|8452|8454.1|8453|8450.8|8449.8|258
1651728600000|2022-05-05 05:30:00|8453.2|8452.3|8453|8452.1|8454.5|8453.3|8452.9|8451.8|274
1651728900000|2022-05-05 05:35:00|8453.1|8452.2|8454.4|8452.9|8454.8|8453.7|8452.3|8451.2|262
1651729200000|2022-05-05 05:40:00|8454.3|8452.8|8453.7|8452.8|8456.6|8455.4|8453.6|8452.7|369
1651729500000|2022-05-05 05:45:00|8453.8|8452.9|8453.7|8452.2|8455.4|8454.4|8452.6|8451.4|368
1651729800000|2022-05-05 05:50:00|8453.4|8452.5|8453.4|8451.9|8454.5|8453.6|8451.6|8450.5|416
1651730100000|2022-05-05 05:55:00|8453.1|8452.2|8454.3|8452.8|8454.5|8453.4|8452.9|8451.9|353
1651730400000|2022-05-05 06:00:00|8454.1|8452.6|8449.6|8448.7|8454.2|8452.7|8447.8|8446.5|714
1651730700000|2022-05-05 06:05:00|8449.8|8448.3|8451.9|8451|8454.7|8453.8|8449.5|8448.3|640
1651731000000|2022-05-05 06:10:00|8452|8451.1|8450.8|8449.9|8454.2|8453.3|8449.9|8448.6|623
1651731300000|2022-05-05 06:15:00|8451.1|8449.6|8449.4|8448.5|8451.4|8450.2|8447|8446|709
1651731600000|2022-05-05 06:20:00|8449.5|8448.6|8450.7|8449.8|8451.4|8450.4|8449.4|8448.3|544
1651731900000|2022-05-05 06:25:00|8450.9|8450|8448.1|8447.2|8451|8450|8446.7|8445.6|696
1651732200000|2022-05-05 06:30:00|8448.2|8447.3|8450.9|8450|8453.6|8452.7|8448.2|8447.3|676
1651732500000|2022-05-05 06:35:00|8450.8|8449.9|8454.1|8453.2|8455.1|8453.9|8450.6|8449.5|672
1651732800000|2022-05-05 06:40:00|8454|8453.1|8450.4|8448.9|8454.9|8453.7|8449.9|8448.5|581
1651733100000|2022-05-05 06:45:00|8450.5|8449|8450.8|8449.3|8454.5|8453.3|8449.1|8447.9|654
1651733400000|2022-05-05 06:50:00|8450.4|8449.5|8452.7|8451.2|8454|8452.9|8450|8448.9|520
1651733700000|2022-05-05 06:55:00|8452.6|8451.1|8452.6|8451.7|8454.2|8453|8450.2|8449.3|580
1651734000000|2022-05-05 07:00:00|8452.7|8451.8|8455.6|8454.7|8458.4|8457.2|8451.4|8450.3|920
1651734300000|2022-05-05 07:05:00|8455.7|8454.8|8457.7|8456.8|8459.8|8458.6|8454.6|8453.7|733
1651734600000|2022-05-05 07:10:00|8457.9|8457|8459.1|8458.2|8461.1|8460.2|8456.8|8455.9|665
1651734900000|2022-05-05 07:15:00|8459.5|8458|8459.3|8457.8|8460.5|8459.3|8456.8|8455.7|691
1651735200000|2022-05-05 07:20:00|8459.1|8458.2|8457.7|8456.2|8459.5|8458.4|8454.8|8453.5|695
1651735500000|2022-05-05 07:25:00|8457.8|8456.3|8455.8|8454.9|8458.6|8457.4|8455.3|8454|944
1651735800000|2022-05-05 07:30:00|8456.2|8454.7|8450.8|8449.9|8456.9|8455.6|8449.8|8448.9|830
1651736100000|2022-05-05 07:35:00|8450.7|8449.8|8449.6|8448.1|8452.8|8451.7|8449.2|8448|732
1651736400000|2022-05-05 07:40:00|8449.5|8448|8449|8447.5|8450.6|8449.4|8447.4|8446.5|662
1651736700000|2022-05-05 07:45:00|8449.2|8448.1|8449.8|8448.9|8451.7|8450.7|8447.9|8446.7|551
1651737000000|2022-05-05 07:50:00|8449.7|8448.8|8450.3|8449.4|8450.8|8449.8|8448|8446.9|525
1651737300000|2022-05-05 07:55:00|8450.4|8449.5|8450.1|8448.6|8453.3|8452.4|8448.7|8447.6|689
1651737600000|2022-05-05 08:00:00|8450.2|8448.7|8447.2|8445.7|8450.4|8449.4|8445|8443.8|728
1651737900000|2022-05-05 08:05:00|8447|8446.1|8446.7|8445.2|8449.7|8448.6|8445.1|8444.1|584
1651738200000|2022-05-05 08:10:00|8446.5|8445.6|8447.7|8446.8|8448.6|8447.4|8445.3|8444|631
1651738500000|2022-05-05 08:15:00|8447.6|8446.7|8451.5|8450|8451.8|8450.9|8447.6|8446.3|663
1651738800000|2022-05-05 08:20:00|8451.3|8450.4|8452.3|8451.4|8454|8452.9|8451|8449.7|631
1651739100000|2022-05-05 08:25:00|8452.4|8451.5|8454.5|8453|8454.6|8453.3|8451.8|8450.6|501
1651739400000|2022-05-05 08:30:00|8454.7|8453.2|8455.1|8454.2|8455.5|8454.4|8452.9|8451.9|541
1651739700000|2022-05-05 08:35:00|8455.2|8454.3|8452.5|8451.6|8455.9|8454.7|8452.4|8451.4|585
1651740000000|2022-05-05 08:40:00|8452.8|8451.9|8450.8|8449.3|8453.3|8452.1|8449.6|8448.4|568
1651740300000|2022-05-05 08:45:00|8450.5|8449.6|8448.8|8447.9|8453.6|8452.5|8448.5|8447.2|732
1651740600000|2022-05-05 08:50:00|8448.7|8447.8|8449.5|8448.6|8451.6|8450.3|8447.7|8446.6|677
1651740900000|2022-05-05 08:55:00|8449.6|8448.7|8449.8|8448.3|8453.9|8453|8448.7|8447.6|630
1651741200000|2022-05-05 09:00:00|8449.5|8448.6|8448.6|8447.7|8451|8449.8|8445.7|8444.8|626
1651741500000|2022-05-05 09:05:00|8448.7|8447.8|8447.9|8446.4|8450.3|8449.1|8446.7|8445.5|498
1651741800000|2022-05-05 09:10:00|8447.4|8446.5|8444.5|8443.6|8450.2|8449.3|8443.9|8442.7|486
1651742100000|2022-05-05 09:15:00|8444.6|8443.7|8439.9|8439|8445.9|8444.7|8439.7|8438.6|566
1651742400000|2022-05-05 09:20:00|8440|8439.1|8439|8438.1|8443.2|8442.3|8438.3|8437.2|555
1651742700000|2022-05-05 09:25:00|8439.1|8438.2|8435.7|8434.8|8439.9|8439|8435.7|8434.6|517
1651743000000|2022-05-05 09:30:00|8435.8|8434.9|8436.6|8435.7|8436.8|8435.9|8432.1|8430.9|589
1651743300000|2022-05-05 09:35:00|8436.7|8435.8|8440.4|8438.9|8440.8|8439.6|8435.1|8434.2|475
1651743600000|2022-05-05 09:40:00|8440.2|8439.3|8436.7|8435.2|8441.6|8440.5|8436|8434.9|578
1651743900000|2022-05-05 09:45:00|8436.4|8435.5|8436.1|8435.2|8438.1|8437.1|8433.2|8431.9|552
1651744200000|2022-05-05 09:50:00|8436.4|8434.9|8436.9|8436|8441.9|8440.9|8436.3|8434.9|561
1651744500000|2022-05-05 09:55:00|8436.8|8435.9|8432.1|8431.2|8437.8|8436.6|8431.6|8430.7|384
1651744800000|2022-05-05 10:00:00|8432.2|8431.3|8432.3|8431.4|8435.1|8434|8431.6|8430.7|561
1651745100000|2022-05-05 10:05:00|8432.4|8431.5|8432.6|8431.7|8435|8434|8430.2|8429|444
1651745400000|2022-05-05 10:10:00|8432.7|8431.8|8436.6|8435.1|8437.1|8435.9|8432.7|8431.5|487
1651745700000|2022-05-05 10:15:00|8436.7|8435.2|8437|8436.1|8439.2|8438|8436.2|8435.1|508
1651746000000|2022-05-05 10:20:00|8437.1|8436.2|8437.9|8436.4|8438.1|8437.2|8435.1|8433.9|485
1651746300000|2022-05-05 10:25:00|8438|8436.5|8440|8439.1|8441.1|8439.8|8437.4|8436.4|486
1651746600000|2022-05-05 10:30:00|8440.3|8438.8|8447|8446.1|8448.6|8447.7|8439.6|8438.5|451
1651746900000|2022-05-05 10:35:00|8447.1|8446.2|8445.1|8444.2|8448|8447.1|8443.2|8442.3|502
1651747200000|2022-05-05 10:40:00|8444.9|8444|8441.1|8440.2|8446.2|8445.1|8440.5|8439.5|556
1651747500000|2022-05-05 10:45:00|8441|8440.1|8441.6|8440.7|8442.5|8441.3|8440.5|8439.4|416
1651747800000|2022-05-05 10:50:00|8441.7|8440.8|8442.3|8441.4|8443.3|8442.4|8439.6|8438.7|501
1651748100000|2022-05-05 10:55:00|8442.2|8441.3|8447.2|8442.9|8450.2|8445.7|8441|8439.2|862
1651748400000|2022-05-05 11:00:00|8448.6|8441.4|8475.7|8474.2|8477.6|8476.1|8429.9|8423.7|2054
1651748700000|2022-05-05 11:05:00|8475.2|8473.7|8481.6|8480.1|8489.7|8487.5|8469.5|8468|1561
1651749000000|2022-05-05 11:10:00|8481.8|8480|8492.7|8491.2|8492.7|8491.2|8481.6|8480|1331
1651749300000|2022-05-05 11:15:00|8492.3|8490.8|8493.4|8491.9|8499.3|8497.8|8491.8|8490.5|1048
1651749600000|2022-05-05 11:20:00|8493.6|8492.1|8500.5|8499|8500.9|8499.4|8488.8|8487.3|1049
1651749900000|2022-05-05 11:25:00|8500.4|8498.9|8496|8494.5|8500.6|8499.5|8490.5|8489|1057
1651750200000|2022-05-05 11:30:00|8495.9|8494.4|8495.1|8493.6|8496.4|8494.9|8485.8|8484.6|1172
1651750500000|2022-05-05 11:35:00|8494.9|8493.4|8506.6|8503.6|8506.6|8504.3|8490.1|8488.6|1083
1651750800000|2022-05-05 11:40:00|8506.7|8505.2|8511.1|8509.6|8522.1|8519.5|8506|8504.2|1290
1651751100000|2022-05-05 11:45:00|8511|8509.5|8513.3|8511.8|8514.4|8512.9|8503.6|8502.1|1086
1651751400000|2022-05-05 11:50:00|8513|8511.5|8516.4|8514.9|8516.4|8514.9|8506.8|8505.3|971
1651751700000|2022-05-05 11:55:00|8516.2|8514.7|8510.7|8509.2|8519.9|8518.4|8509.6|8508.4|948
1651752000000|2022-05-05 12:00:00|8510.9|8509.8|8513.1|8511.6|8519.8|8518.3|8510.5|8509.2|881
1651752300000|2022-05-05 12:05:00|8513|8511.5|8515.1|8513.6|8519.5|8518.4|8511.6|8510.2|917
1651752600000|2022-05-05 12:10:00|8515|8513.5|8519.2|8517.7|8520.5|8519|8513.2|8511.7|854
1651752900000|2022-05-05 12:15:00|8519.1|8517.6|8523.2|8521.7|8529|8527.5|8516.5|8515.6|930
1651753200000|2022-05-05 12:20:00|8523.3|8521.8|8533.6|8532.1|8535.2|8533.7|8520|8518.5|1047
1651753500000|2022-05-05 12:25:00|8534.1|8532.6|8542.9|8539.9|8546.5|8545|8533.5|8532|1049
1651753800000|2022-05-05 12:30:00|8542.8|8540.4|8532.7|8531.2|8546.2|8543.5|8531.5|8530|1188
1651754100000|2022-05-05 12:35:00|8532.8|8531.3|8526.9|8525.4|8534.1|8532.8|8525.7|8524.3|957
1651754400000|2022-05-05 12:40:00|8527|8525.5|8524.7|8523.2|8531.5|8530|8524|8522.5|823
1651754700000|2022-05-05 12:45:00|8524.8|8523.3|8523.7|8522.2|8525.8|8524.4|8520.6|8519.1|820
1651755000000|2022-05-05 12:50:00|8523.5|8522.6|8526|8525.1|8527.8|8526.3|8522.3|8521|847
1651755300000|2022-05-05 12:55:00|8526.2|8524.7|8519|8517.5|8527.4|8526.1|8518.2|8516.9|879
1651755600000|2022-05-05 13:00:00|8519.1|8517.6|8524.2|8523.3|8524.7|8523.6|8517.2|8515.7|749
1651755900000|2022-05-05 13:05:00|8524.5|8523|8520.9|8519.4|8525.8|8524.9|8520.5|8519.4|749
1651756200000|2022-05-05 13:10:00|8520.6|8519.7|8518.7|8517.8|8522.5|8521.5|8518.1|8516.8|754
1651756500000|2022-05-05 13:15:00|8518.8|8517.9|8518.2|8516.7|8522.5|8521.3|8516.6|8515.5|796
1651756800000|2022-05-05 13:20:00|8518.3|8516.8|8516.1|8514.6|8521.9|8520.7|8515.6|8514.3|682
1651757100000|2022-05-05 13:25:00|8516|8514.5|8516.2|8514.7|8518.5|8517.2|8514.4|8513.2|713
1651757400000|2022-05-05 13:30:00|8516.1|8514.6|8511.4|8510.5|8517.5|8516.3|8511.1|8509.9|924
1651757700000|2022-05-05 13:35:00|8511.5|8510.6|8514.6|8513.1|8516.3|8515.1|8510.6|8509.3|813
1651758000000|2022-05-05 13:40:00|8514.7|8513.2|8509.9|8508.4|8514.9|8513.6|8508.1|8506.6|784
1651758300000|2022-05-05 13:45:00|8509.8|8508.3|8509.4|8508.5|8511.3|8510|8507.2|8506|865
1651758600000|2022-05-05 13:50:00|8509.7|8508.2|8519.9|8518.4|8521.3|8519.8|8509.1|8507.9|967
1651758900000|2022-05-05 13:55:00|8519.8|8518.3|8523.8|8522.3|8525.1|8524|8519.5|8518.3|919
1651759200000|2022-05-05 14:00:00|8523.7|8522.2|8526.6|8525.7|8527.2|8526.3|8519.8|8518.5|942
1651759500000|2022-05-05 14:05:00|8526.7|8525.8|8529.2|8527.7|8532.5|8531.1|8525.8|8524.8|1054
1651759800000|2022-05-05 14:10:00|8529.3|8527.8|8527.6|8526.1|8531.1|8529.7|8527.2|8526.1|958
1651760100000|2022-05-05 14:15:00|8527.5|8526|8526.5|8525|8528.2|8526.9|8523.1|8521.6|889
1651760400000|2022-05-05 14:20:00|8526.2|8524.7|8529.4|8527.9|8530.4|8528.9|8525.3|8523.9|861
1651760700000|2022-05-05 14:25:00|8529|8528.1|8527.4|8526.5|8529.4|8528.5|8525|8524.1|795
1651761000000|2022-05-05 14:30:00|8527.7|8526.2|8526.5|8525|8528.8|8527.5|8526.1|8524.8|813
1651761300000|2022-05-05 14:35:00|8526.6|8525.1|8524.4|8522.9|8528|8526.8|8523.3|8522.2|782
1651761600000|2022-05-05 14:40:00|8524.3|8522.8|8523.1|8521.6|8525.3|8523.9|8520.9|8519.8|937
1651761900000|2022-05-05 14:45:00|8523.2|8521.7|8521.8|8520.3|8524.8|8523.9|8518.6|8517.5|940
1651762200000|2022-05-05 14:50:00|8521.7|8520.2|8515|8514.1|8521.7|8520.6|8513|8512|906
1651762500000|2022-05-05 14:55:00|8514.9|8514|8512.6|8511.7|8516|8514.9|8510.9|8509.9|1037
1651762800000|2022-05-05 15:00:00|8512.7|8511.8|8508.7|8507.8|8513.4|8512.4|8506.8|8505.3|969
1651763100000|2022-05-05 15:05:00|8508.8|8507.3|8503.7|8502.2|8509.2|8507.8|8502.6|8501.1|1009
1651763400000|2022-05-05 15:10:00|8503.5|8502|8507.1|8506.2|8508.1|8506.6|8502.4|8501.3|883
1651763700000|2022-05-05 15:15:00|8507.3|8505.8|8505.8|8504.3|8507.5|8506.2|8503.3|8501.8|743
1651764000000|2022-05-05 15:20:00|8505.9|8504.4|8514.7|8513.2|8516.6|8515.1|8505.5|8504.2|982
1651764300000|2022-05-05 15:25:00|8514.5|8513.6|8514.4|8512.9|8516.5|8515|8512.4|8510.9|667
1651764600000|2022-05-05 15:30:00|8514|8513.1|8509.9|8508.4|8514.2|8513.2|8508.2|8507.1|890
1651764900000|2022-05-05 15:35:00|8509.6|8508.7|8508.3|8507.4|8510.4|8509|8506.3|8505.1|805
1651765200000|2022-05-05 15:40:00|8508.4|8507.5|8512.3|8510.8|8514.6|8513.2|8507.3|8506|883
1651765500000|2022-05-05 15:45:00|8512|8511.1|8518.1|8517.2|8520.1|8518.8|8511.8|8510.5|805
1651765800000|2022-05-05 15:50:00|8518.2|8517.3|8523.7|8522.2|8524.7|8523.4|8517.2|8516.1|774
1651766100000|2022-05-05 15:55:00|8523.4|8522.5|8523.3|8521.8|8523.7|8522.6|8519.1|8517.9|689
1651766400000|2022-05-05 16:00:00|8523.2|8521.7|8514|8512.5|8523.8|8522.3|8512.1|8511.1|788
1651766700000|2022-05-05 16:05:00|8514.1|8512.6|8512.4|8511.5|8514.1|8512.9|8510.1|8508.9|705
1651767000000|2022-05-05 16:10:00|8512.3|8511.4|8514.2|8512.7|8515.3|8514|8511.6|8510.5|702
1651767300000|2022-05-05 16:15:00|8514|8513.1|8514.6|8513.7|8517.6|8516.6|8514|8512.7|700
1651767600000|2022-05-05 16:20:00|8514.5|8513.6|8511|8509.5|8515.7|8514.5|8509|8507.9|652
1651767900000|2022-05-05 16:25:00|8510.9|8509.4|8515.6|8514.1|8515.9|8514.7|8509.9|8508.6|752
1651768200000|2022-05-05 16:30:00|8515.7|8514.2|8518.7|8517.8|8519.2|8518.1|8514.9|8513.9|737
1651768500000|2022-05-05 16:35:00|8518.6|8517.7|8521.3|8520.4|8521.8|8520.7|8518|8516.9|645
1651768800000|2022-05-05 16:40:00|8521.4|8520.5|8522.9|8522|8522.9|8522|8521.1|8519.9|455
1651769100000|2022-05-05 16:45:00|8523|8522.1|8522.5|8521|8523.8|8522.7|8521.7|8520.6|498
1651769400000|2022-05-05 16:50:00|8522.2|8521.3|8521.8|8520.9|8523.4|8522.2|8521|8520|612
1651769700000|2022-05-05 16:55:00|8522|8520.5|8519.9|8519|8522.1|8520.7|8519.4|8518.2|589
1651770000000|2022-05-05 17:00:00|8519.8|8518.9|8520|8519.1|8521.4|8520.1|8516|8514.8|867
1651770300000|2022-05-05 17:05:00|8519.9|8519|8516.5|8515.6|8521.3|8520.1|8516.4|8515.2|610
1651770600000|2022-05-05 17:10:00|8516.4|8515.5|8521.3|8520.4|8522.4|8521.2|8516|8515.1|673
1651770900000|2022-05-05 17:15:00|8521.4|8520.5|8520.7|8519.8|8522.8|8521.4|8520|8519.1|596
1651771200000|2022-05-05 17:20:00|8521|8519.5|8521.5|8520|8524.1|8522.8|8521|8519.5|596
1651771500000|2022-05-05 17:25:00|8521.6|8520.1|8522.7|8521.2|8523.3|8522.1|8520.3|8519.1|610
1651771800000|2022-05-05 17:30:00|8522.5|8521.6|8520.3|8518.8|8524.5|8523.3|8520.1|8518.7|688
1651772100000|2022-05-05 17:35:00|8520.5|8519|8519.9|8519|8522|8520.7|8517.6|8516.5|623
1651772400000|2022-05-05 17:40:00|8519.8|8518.9|8519.6|8518.7|8521|8519.8|8518.9|8518|567
1651772700000|2022-05-05 17:45:00|8519.7|8518.8|8520.8|8519.9|8521.4|8520.4|8518.3|8517.4|491
1651773000000|2022-05-05 17:50:00|8520.9|8520|8522.9|8522|8523.9|8522.7|8520.3|8519.1|506
1651773300000|2022-05-05 17:55:00|8523|8522.1|8522.2|8521.3|8523.7|8522.6|8520.9|8519.7|487
1651773600000|2022-05-05 18:00:00|8522.3|8521.4|8521.4|8520.5|8522.5|8521.5|8520.6|8519.4|473
1651773900000|2022-05-05 18:05:00|8521.3|8520.4|8521.1|8519.6|8521.9|8520.7|8520.2|8519|377
1651774200000|2022-05-05 18:10:00|8520.7|8519.8|8520|8519.1|8522.4|8521.5|8519.1|8517.9|531
1651774500000|2022-05-05 18:15:00|8520.1|8519.2|8518.8|8517.9|8521|8520.1|8517.2|8516.2|515
1651774800000|2022-05-05 18:20:00|8518.7|8517.8|8518.3|8517.4|8519|8518.1|8516.3|8515.2|520
1651775100000|2022-05-05 18:25:00|8518.4|8517.5|8519.6|8518.7|8520|8519|8518|8516.8|452
1651775400000|2022-05-05 18:30:00|8519.7|8518.8|8519.4|8518.5|8520.3|8519.4|8518.5|8517.5|437
1651775700000|2022-05-05 18:35:00|8519.3|8518.4|8517.9|8517|8521|8520.1|8517.6|8516.7|425
1651776000000|2022-05-05 18:40:00|8517.8|8516.9|8516.2|8515.3|8518.2|8517.2|8516|8514.8|393
1651776300000|2022-05-05 18:45:00|8516.3|8515.4|8517.1|8516.2|8518.1|8517.1|8515.4|8514.5|465
1651776600000|2022-05-05 18:50:00|8517.2|8516.3|8517.8|8516.3|8518|8516.9|8515.6|8514.6|555
1651776900000|2022-05-05 18:55:00|8517.9|8516.4|8516|8515.1|8519.5|8518.4|8514.7|8513.6|633
1651777200000|2022-05-05 19:00:00|8516.4|8514.9|8518.3|8516.8|8518.4|8517.5|8516|8514.9|661
1651777500000|2022-05-05 19:05:00|8518.4|8516.9|8517.8|8516.3|8519.4|8518.3|8516|8515.1|511
1651777800000|2022-05-05 19:10:00|8517.7|8516.2|8521.6|8520.1|8521.6|8520.3|8517.2|8516.1|487
1651778100000|2022-05-05 19:15:00|8521.7|8520.2|8525.3|8523.8|8525.4|8524.2|8520.9|8519.7|441
1651778400000|2022-05-05 19:20:00|8525.2|8523.7|8526|8525.1|8527|8525.9|8524.9|8523.6|474
1651778700000|2022-05-05 19:25:00|8525.9|8525|8526.9|8525.4|8527.8|8526.8|8524.9|8523.9|546
1651779000000|2022-05-05 19:30:00|8526.6|8525.7|8527.7|8526.2|8527.9|8526.6|8523.8|8522.9|613
1651779300000|2022-05-05 19:35:00|8527.6|8526.7|8530.9|8529.4|8531.6|8530.4|8526.3|8525.1|760
1651779600000|2022-05-05 19:40:00|8530.5|8529.6|8530.4|8529.5|8531.1|8530.2|8528.6|8527.4|545
1651779900000|2022-05-05 19:45:00|8530.3|8529.4|8532.4|8530.9|8532.4|8530.9|8528.5|8527.3|678
1651780200000|2022-05-05 19:50:00|8532.3|8530.8|8533.6|8532.1|8534|8532.6|8529|8527.8|762
1651780500000|2022-05-05 19:55:00|8533.7|8532.2|8533.2|8532.3|8534.5|8533.4|8532.3|8531.4|451
1651780800000|2022-05-05 20:00:00|8533|8532.1|8532.5|8531|8533.3|8532.1|8529.3|8527.8|484
1651781100000|2022-05-05 20:05:00|8532.4|8530.9|8531.2|8529.7|8532.4|8531.2|8530.1|8528.6|326
1651781400000|2022-05-05 20:10:00|8531.3|8529.8|8531.1|8530.2|8531.6|8530.5|8530.5|8529.4|173
1651781700000|2022-05-05 20:15:00|8531.2|8530.3|8531.7|8530.8|8532.8|8531.4|8531.1|8529.6|165
1651782000000|2022-05-05 20:20:00|8531.6|8530.7|8534.4|8532.9|8534.4|8533.1|8531.6|8530.5|246
1651782300000|2022-05-05 20:25:00|8534.3|8532.8|8532|8530.5|8534.4|8533.3|8531.4|8530.2|233
1651782600000|2022-05-05 20:30:00|8532.1|8530.6|8531.4|8529.9|8532.5|8531|8530.1|8528.6|262
1651782900000|2022-05-05 20:35:00|8531.5|8530|8530.8|8529.3|8531.6|8530.1|8529.5|8528|160
1651783200000|2022-05-05 20:40:00|8530.7|8529.8|8533.2|8531.7|8533.3|8531.8|8529.8|8528.3|260
1651783500000|2022-05-05 20:45:00|8533.3|8531.8|8532.2|8530.7|8533.3|8531.8|8531.6|8530.1|117
1651783800000|2022-05-05 20:50:00|8532.4|8530.9|8532.3|8529.6|8533.7|8531|8530.9|8526.6|583
1651784100000|2022-05-05 20:55:00|8532|8528.1|8532.7|8522.1|8535.9|8529.3|8529.7|8520.2|727
1651784400000|2022-05-05 21:00:00|8532.9|8521.9|8530.4|8519.4|8534|8523|8530.4|8519.4|141
1651784700000|2022-05-05 21:05:00|8530.5|8519.5|8532.9|8521.9|8533.6|8522.6|8529.8|8518.8|159
1651785000000|2022-05-05 21:10:00|8533.5|8522.5|8533|8522|8536.7|8525.7|8530.6|8519.6|252
1651785300000|2022-05-05 21:15:00|8532.9|8521.9|8535.7|8524.7|8536.8|8525.8|8531|8520|263
1651785600000|2022-05-05 21:20:00|8534.9|8523.9|8536.3|8525.3|8539.9|8528.9|8533|8522|169
1651785900000|2022-05-05 21:25:00|8536.8|8525.8|8536.1|8525.1|8541.2|8530.2|8532.1|8523.5|176
1651786200000|2022-05-05 21:30:00|8536.2|8525.2|8534.1|8526.9|8538.7|8529.3|8533.2|8524.7|218
1651786500000|2022-05-05 21:35:00|8536.2|8527.5|8534.3|8527.8|8537.4|8527.8|8532.7|8525.1|219
1651786800000|2022-05-05 21:40:00|8536.3|8526.9|8535.2|8526.3|8536.8|8528.1|8532.6|8525.7|156
1651787100000|2022-05-05 21:45:00|8535.1|8526.6|8534.4|8526.7|8536.7|8527.6|8532.8|8525.5|215
1651787400000|2022-05-05 21:50:00|8534|8526.9|8533.9|8527.1|8536|8527.9|8532.6|8525.8|149
1651787700000|2022-05-05 21:55:00|8534.8|8526.7|8535.7|8524.7|8536.4|8527.6|8532.9|8524.3|243
1651788000000|2022-05-05 22:00:00|8535.6|8524.6|8528.4|8524.6|8538.1|8527.6|8527.7|8523|722
1651788300000|2022-05-05 22:05:00|8528|8524.2|8527.4|8524.8|8528.6|8525.5|8525.5|8522.1|455
1651788600000|2022-05-05 22:10:00|8527.6|8524.9|8526.1|8523.1|8528|8525.8|8525.1|8521.7|699
1651788900000|2022-05-05 22:15:00|8526.2|8523|8527.2|8524.6|8528.7|8525.4|8525.9|8522.5|721
1651789200000|2022-05-05 22:20:00|8527.1|8524.4|8531.1|8528.1|8531.3|8528.8|8527|8524.2|747
1651789500000|2022-05-05 22:25:00|8531|8528|8528.7|8527.2|8531.4|8528.2|8528.7|8526.1|354
1651789800000|2022-05-05 22:30:00|8529|8527.5|8527.9|8525.2|8529.6|8527.6|8526.8|8524.2|650
1651790100000|2022-05-05 22:35:00|8528|8525.3|8528.4|8525.9|8529|8527.1|8527.6|8524.6|528
1651790400000|2022-05-05 22:40:00|8528.6|8525.7|8528.2|8525.5|8528.6|8526.5|8526.9|8524.5|376
1651790700000|2022-05-05 22:45:00|8528.1|8525.6|8526.9|8524.3|8528.1|8525.6|8526|8523.8|356
1651791000000|2022-05-05 22:50:00|8527|8524.4|8527.6|8525|8528.8|8526.4|8526.9|8524.4|407
1651791300000|2022-05-05 22:55:00|8527.5|8525.1|8526.6|8525.1|8528.4|8526.3|8526.5|8523.2|450
1651791600000|2022-05-05 23:00:00|8527.1|8525.6|8526.1|8524.6|8528.6|8526.6|8525.2|8522.8|516
1651791900000|2022-05-05 23:05:00|8526.3|8524.8|8525.2|8523.7|8527.5|8525.5|8524.9|8523|535
1651792200000|2022-05-05 23:10:00|8525.1|8523.6|8525|8523.5|8525.9|8523.7|8523.7|8521.3|489
1651792500000|2022-05-05 23:15:00|8525.1|8523.6|8524.3|8522.8|8526|8524.2|8523.9|8522.3|277
1651792800000|2022-05-05 23:20:00|8524.4|8522.9|8524|8522.5|8525.4|8523.5|8523.7|8522|198
1651793100000|2022-05-05 23:25:00|8524.1|8522.6|8525.3|8523.8|8526|8524.5|8522|8520.5|314
1651793400000|2022-05-05 23:30:00|8525.2|8523.7|8525.9|8524.4|8526.8|8525.3|8524.8|8523.3|417
1651793700000|2022-05-05 23:35:00|8525.7|8524.2|8525.8|8524.3|8526.9|8525.4|8525.1|8523.6|236
1651794000000|2022-05-05 23:40:00|8525.9|8524.4|8525.2|8523.7|8526.1|8524.6|8524.6|8523.1|246
1651794300000|2022-05-05 23:45:00|8525.1|8523.6|8524.6|8523.1|8525.5|8524|8524.4|8523|297
1651794600000|2022-05-05 23:50:00|8524.7|8523.2|8525.3|8523.8|8525.7|8524.2|8524.2|8522.7|339
1651794900000|2022-05-05 23:55:00|8525.2|8523.7|8526.4|8524.9|8526.5|8525|8524.9|8523.4|331
1651795200000|2022-05-06 00:00:00|8526.3|8524.8|8525.4|8523.9|8526.6|8525.4|8525|8523.5|406
1651795500000|2022-05-06 00:05:00|8525.3|8523.8|8523.7|8522.8|8527|8525.7|8523.6|8522.7|358
1651795800000|2022-05-06 00:10:00|8523.8|8522.9|8523.2|8521.7|8525.3|8524|8522.6|8521.6|489
1651796100000|2022-05-06 00:15:00|8523.3|8521.8|8523.8|8522.3|8524.6|8523.2|8523|8521.8|543
1651796400000|2022-05-06 00:20:00|8523.7|8522.2|8522.4|8520.9|8523.8|8522.3|8521.8|8520.5|485
1651796700000|2022-05-06 00:25:00|8522.3|8520.8|8523.7|8522.2|8524.1|8522.6|8522.1|8520.6|400
1651797000000|2022-05-06 00:30:00|8523.8|8522.3|8522.1|8520.6|8524.6|8523.4|8522|8520.5|356
1651797300000|2022-05-06 00:35:00|8522.2|8520.7|8521.3|8519.8|8523.1|8521.6|8519.9|8518.8|295
1651797600000|2022-05-06 00:40:00|8521.4|8519.9|8520.4|8518.9|8521.5|8520.4|8519.8|8518.5|265
1651797900000|2022-05-06 00:45:00|8520.5|8519|8520.7|8519.8|8521.7|8520.3|8520|8518.8|460
1651798200000|2022-05-06 00:50:00|8520.8|8519.9|8524.1|8522.6|8524.2|8522.7|8520.5|8519.5|539
1651798500000|2022-05-06 00:55:00|8523.8|8522.3|8525|8523.5|8525.8|8524.5|8523.1|8521.8|612
1651798800000|2022-05-06 01:00:00|8525.1|8523.6|8527.3|8525.8|8527.4|8526.2|8524.4|8523.3|627
1651799100000|2022-05-06 01:05:00|8527.2|8525.7|8525.5|8524|8527.4|8526.1|8525.2|8523.8|576
1651799400000|2022-05-06 01:10:00|8525.2|8524.3|8528.8|8527.3|8529.2|8528.1|8524.8|8523.5|571
1651799700000|2022-05-06 01:15:00|8528.9|8527.4|8528.7|8527.2|8530.3|8528.8|8528.2|8526.8|650
1651800000000|2022-05-06 01:20:00|8528.5|8527|8530.2|8528.7|8531.8|8530.5|8528.2|8526.7|926
1651800300000|2022-05-06 01:25:00|8530|8528.5|8531.5|8530|8532|8530.6|8529.5|8528.1|833
1651800600000|2022-05-06 01:30:00|8531.7|8530.2|8531.9|8530.4|8534|8532.5|8530.6|8529.1|722
1651800900000|2022-05-06 01:35:00|8532|8530.5|8528.4|8526.9|8532.3|8530.8|8528.1|8526.8|645
1651801200000|2022-05-06 01:40:00|8528.5|8527|8527.6|8526.1|8528.8|8527.3|8526.7|8525.3|647
1651801500000|2022-05-06 01:45:00|8527.5|8526|8526.1|8524.6|8528.2|8526.7|8525.3|8523.9|739
1651801800000|2022-05-06 01:50:00|8526|8524.5|8526.4|8524.9|8526.8|8525.4|8525.1|8523.9|678
1651802100000|2022-05-06 01:55:00|8526.3|8524.8|8527.6|8526.1|8528|8526.5|8525.6|8524.4|672
1651802400000|2022-05-06 02:00:00|8527.7|8526.2|8525.3|8523.8|8528.1|8526.8|8524.7|8523.6|676
1651802700000|2022-05-06 02:05:00|8525.2|8523.7|8524.6|8523.1|8525.9|8524.7|8524.1|8522.6|529
1651803000000|2022-05-06 02:10:00|8524.4|8522.9|8524.1|8522.6|8524.7|8523.4|8523.6|8522.4|460
1651803300000|2022-05-06 02:15:00|8523.8|8522.9|8523.5|8522|8524.1|8522.9|8522.8|8521.5|408
1651803600000|2022-05-06 02:20:00|8523.4|8521.9|8523.7|8522.8|8524.1|8523|8523.1|8521.6|357
1651803900000|2022-05-06 02:25:00|8523.8|8522.9|8523.7|8522.8|8524.7|8523.3|8523.2|8522|424
1651804200000|2022-05-06 02:30:00|8523.6|8522.7|8523.1|8521.6|8524|8522.8|8521.9|8520.6|456
1651804500000|2022-05-06 02:35:00|8522.7|8521.8|8522.4|8521.5|8523.6|8522.3|8521.5|8520.2|321
1651804800000|2022-05-06 02:40:00|8522.8|8521.3|8521.4|8520.5|8523.4|8522.1|8521.4|8520.1|384
1651805100000|2022-05-06 02:45:00|8521.5|8520.6|8523.3|8521.8|8523.8|8522.5|8521.5|8520.3|442
1651805400000|2022-05-06 02:50:00|8523.2|8522.3|8521.3|8519.8|8524|8522.8|8520.6|8519.6|394
1651805700000|2022-05-06 02:55:00|8521.2|8519.7|8519.7|8518.8|8522.7|8521.4|8519.4|8518.2|411
1651806000000|2022-05-06 03:00:00|8519.4|8518.5|8518.7|8517.8|8520.2|8519.1|8516.9|8515.7|470
1651806300000|2022-05-06 03:05:00|8519|8517.5|8518.9|8517.4|8519.8|8518.3|8518.4|8517.2|333
1651806600000|2022-05-06 03:10:00|8519|8517.5|8519.7|8518.8|8520.1|8519|8518.5|8517.3|331
1651806900000|2022-05-06 03:15:00|8519.8|8518.9|8517.7|8516.8|8519.8|8518.9|8517.6|8516.4|273
1651807200000|2022-05-06 03:20:00|8517.6|8516.7|8518.8|8517.9|8519.2|8518|8517.6|8516.4|343
1651807500000|2022-05-06 03:25:00|8519|8518.1|8520.1|8518.6|8520.1|8519|8518|8517.1|315
1651807800000|2022-05-06 03:30:00|8519.9|8519|8518.4|8516.9|8520.1|8519|8517.7|8516.5|349
1651808100000|2022-05-06 03:35:00|8518.3|8516.8|8519.3|8518.4|8520.4|8519.2|8518|8516.6|321
1651808400000|2022-05-06 03:40:00|8519.4|8518.5|8517.7|8516.8|8519.6|8518.5|8517.5|8516.5|296
1651808700000|2022-05-06 03:45:00|8517.6|8516.7|8517.9|8517|8519|8517.8|8517.4|8516.1|264
1651809000000|2022-05-06 03:50:00|8518|8517.1|8515.9|8514.4|8519|8517.8|8515.4|8514.2|308
1651809300000|2022-05-06 03:55:00|8515.8|8514.3|8516|8515.1|8516.5|8515.3|8515.1|8513.9|281
1651809600000|2022-05-06 04:00:00|8516.1|8515.2|8515|8513.5|8516.7|8515.7|8514.3|8513|247
1651809900000|2022-05-06 04:05:00|8514.9|8513.4|8514.4|8512.9|8515.2|8514|8514|8512.6|270
1651810200000|2022-05-06 04:10:00|8514.3|8512.8|8513.3|8511.8|8514.5|8513.3|8512.7|8511.5|283
1651810500000|2022-05-06 04:15:00|8513.2|8511.7|8511.9|8511|8513.5|8512.2|8511.9|8510.9|304
1651810800000|2022-05-06 04:20:00|8512.2|8510.7|8511.8|8510.3|8513.1|8511.8|8511.2|8510|267
1651811100000|2022-05-06 04:25:00|8511.7|8510.2|8511.4|8509.9|8511.9|8510.7|8509.9|8508.6|220
1651811400000|2022-05-06 04:30:00|8511|8510.1|8513.8|8512.3|8513.8|8512.7|8510.7|8509.4|300
1651811700000|2022-05-06 04:35:00|8513.5|8512.6|8514.4|8512.9|8514.9|8513.5|8513.3|8512.2|209
1651812000000|2022-05-06 04:40:00|8514.3|8512.8|8514.3|8513.4|8514.7|8513.6|8513.3|8512.2|180
1651812300000|2022-05-06 04:45:00|8514.2|8513.3|8515.4|8514.5|8515.8|8514.8|8514.1|8512.9|160
1651812600000|2022-05-06 04:50:00|8515.3|8514.4|8515.6|8514.7|8516.1|8514.9|8514.6|8513.3|194
1651812900000|2022-05-06 04:55:00|8515.5|8514.6|8516.4|8514.9|8517.2|8516.1|8515.4|8514.5|294
1651813200000|2022-05-06 05:00:00|8516.2|8515.3|8517.5|8516|8518.1|8516.9|8516.1|8514.8|335
1651813500000|2022-05-06 05:05:00|8517.6|8516.1|8518.2|8516.7|8518.7|8517.5|8516.9|8515.7|254
1651813800000|2022-05-06 05:10:00|8518.1|8516.6|8518.1|8517.2|8518.6|8517.4|8517.2|8516|335
1651814100000|2022-05-06 05:15:00|8518|8517.1|8518.8|8517.3|8519.3|8518.3|8517.8|8516.8|379
1651814400000|2022-05-06 05:20:00|8518.7|8517.2|8518.9|8518|8519.6|8518.4|8517.9|8516.7|282
1651814700000|2022-05-06 05:25:00|8518.8|8517.9|8519.8|8518.3|8520.5|8519.4|8518.8|8517.9|302
1651815000000|2022-05-06 05:30:00|8519.9|8518.4|8517.5|8516|8520|8518.7|8517.1|8515.9|343
1651815300000|2022-05-06 05:35:00|8517.3|8516.4|8516.8|8515.9|8517.8|8516.5|8516.3|8515|316
1651815600000|2022-05-06 05:40:00|8516.7|8515.8|8518.2|8516.7|8519.9|8519|8516.1|8515|458
1651815900000|2022-05-06 05:45:00|8518.1|8516.6|8517.6|8516.7|8518.6|8517.2|8516.3|8515|373
1651816200000|2022-05-06 05:50:00|8517.7|8516.8|8518.3|8516.8|8519.3|8518.1|8517.1|8516|374
1651816500000|2022-05-06 05:55:00|8518.2|8516.7|8518.6|8517.1|8519.9|8518.7|8517.8|8516.4|493
1651816800000|2022-05-06 06:00:00|8518.4|8516.9|8516.9|8516|8518.8|8517.3|8515.6|8514.1|612
1651817100000|2022-05-06 06:05:00|8516.8|8515.9|8514.6|8513.1|8517.5|8516.6|8513.3|8512.4|618
1651817400000|2022-05-06 06:10:00|8514.7|8513.2|8515.1|8513.6|8515.8|8514.8|8513.7|8512.8|389
1651817700000|2022-05-06 06:15:00|8515.2|8513.7|8514.6|8513.7|8516.7|8515.7|8514.1|8513|401
1651818000000|2022-05-06 06:20:00|8514.3|8513.4|8516.9|8515.4|8518.2|8517|8514.2|8513.1|550
1651818300000|2022-05-06 06:25:00|8517|8515.5|8515|8514.1|8518.2|8517.3|8514.8|8513.7|650
1651818600000|2022-05-06 06:30:00|8515.1|8514.2|8518.1|8517.2|8519.1|8518.2|8514.8|8513.9|630
1651818900000|2022-05-06 06:35:00|8518|8517.1|8519.8|8518.3|8519.9|8518.7|8516.8|8515.9|462
1651819200000|2022-05-06 06:40:00|8519.9|8518.4|8524.7|8523.2|8524.9|8523.7|8519|8518.1|562
1651819500000|2022-05-06 06:45:00|8524.8|8523.3|8530.5|8529.6|8531.3|8530.2|8524.1|8522.6|556
1651819800000|2022-05-06 06:50:00|8530.6|8529.7|8537.9|8536.4|8539.2|8537.8|8530.1|8529.2|848
1651820100000|2022-05-06 06:55:00|8537.7|8536.8|8540.9|8539.4|8543.4|8542.1|8534.5|8533.3|1179
1651820400000|2022-05-06 07:00:00|8541|8539.5|8536.8|8535.3|8542.8|8541.3|8535.6|8534.4|1090
1651820700000|2022-05-06 07:05:00|8536.7|8535.2|8529.8|8528.9|8538.5|8537.1|8529.3|8528.2|1179
1651821000000|2022-05-06 07:10:00|8530.3|8528.8|8527.7|8526.2|8532|8530.9|8526.4|8525.4|1125
1651821300000|2022-05-06 07:15:00|8527.4|8526.5|8526.4|8524.9|8528.6|8527.3|8522.8|8521.5|993
1651821600000|2022-05-06 07:20:00|8526|8525.1|8532.5|8531|8533|8532|8525.2|8524|1067
1651821900000|2022-05-06 07:25:00|8532.1|8531.2|8536.4|8535.5|8538.8|8537.5|8531.6|8530.3|1134
1651822200000|2022-05-06 07:30:00|8536.5|8535.6|8535.4|8534.5|8538.7|8537.3|8531.4|8530.2|1068
1651822500000|2022-05-06 07:35:00|8535.5|8534.6|8536|8534.5|8536.1|8535|8532.1|8531.1|793
1651822800000|2022-05-06 07:40:00|8535.9|8534.4|8535.4|8533.9|8538.6|8537.4|8535.4|8533.9|865
1651823100000|2022-05-06 07:45:00|8535.3|8533.8|8527.3|8526.4|8536.2|8535.2|8526.8|8525.4|889
1651823400000|2022-05-06 07:50:00|8527.2|8526.3|8540.7|8539.2|8545.1|8543.6|8525.8|8524.5|1097
1651823700000|2022-05-06 07:55:00|8541|8539.5|8545.8|8544.3|8547.1|8545.6|8537.3|8535.8|1219
1651824000000|2022-05-06 08:00:00|8545.7|8544.2|8553.3|8551.8|8557.6|8556.1|8543|8541.9|1284
1651824300000|2022-05-06 08:05:00|8553.1|8551.6|8554.1|8552.6|8557.5|8556.2|8551.3|8550.1|1213
1651824600000|2022-05-06 08:10:00|8554.2|8552.7|8554.1|8553.2|8559.3|8558|8552|8550.5|1045
1651824900000|2022-05-06 08:15:00|8554.4|8552.9|8545.1|8543.6|8554.7|8553.6|8545|8543.5|1064
1651825200000|2022-05-06 08:20:00|8545.2|8543.7|8547.4|8546.5|8552.1|8550.6|8541.3|8540|1159
1651825500000|2022-05-06 08:25:00|8547.3|8546.4|8550.9|8549.4|8552.5|8551.3|8542.2|8540.7|861
1651825800000|2022-05-06 08:30:00|8550.7|8549.8|8555|8553.5|8559|8557.6|8548.6|8547.5|1133
1651826100000|2022-05-06 08:35:00|8555.1|8553.6|8560.1|8558.6|8566.2|8564.7|8554.7|8553.4|998
1651826400000|2022-05-06 08:40:00|8560.2|8558.7|8554|8552.5|8560.7|8559.3|8553.2|8552|939
1651826700000|2022-05-06 08:45:00|8553.9|8552.4|8555.5|8554|8561.5|8560.4|8552.7|8551.5|939
1651827000000|2022-05-06 08:50:00|8555.6|8554.1|8548.2|8547.3|8555.6|8554.1|8548.1|8547.1|978
1651827300000|2022-05-06 08:55:00|8548.3|8547.4|8555.8|8554.9|8555.8|8554.9|8546.7|8545.5|910
1651827600000|2022-05-06 09:00:00|8556.1|8554.6|8558.4|8556.9|8560.1|8558.9|8554.4|8553.3|825
1651827900000|2022-05-06 09:05:00|8558.5|8557|8559.5|8558|8560.3|8559.1|8556.8|8555.3|816
1651828200000|2022-05-06 09:10:00|8559.6|8558.1|8560.4|8558.9|8566.5|8565.4|8558.4|8557.5|801
1651828500000|2022-05-06 09:15:00|8560.5|8559|8558|8556.5|8561.7|8560.3|8556.2|8555.1|668
1651828800000|2022-05-06 09:20:00|8558.3|8557.1|8561.2|8560.3|8561.5|8560.4|8557.5|8556.3|631
1651829100000|2022-05-06 09:25:00|8561.7|8560.2|8564.8|8563.9|8566.5|8565.4|8560.6|8559.4|716
1651829400000|2022-05-06 09:30:00|8564.9|8564|8564|8563.1|8566.6|8565.5|8560.6|8559.3|688
1651829700000|2022-05-06 09:35:00|8564.3|8562.8|8567.6|8566.7|8568.3|8567.2|8563.2|8562.1|711
1651830000000|2022-05-06 09:40:00|8567.8|8566.9|8568|8566.5|8568.3|8567|8564.7|8563.5|699
1651830300000|2022-05-06 09:45:00|8567.6|8566.7|8565.6|8564.7|8568.7|8567.5|8565.4|8564.1|655
1651830600000|2022-05-06 09:50:00|8565.8|8564.9|8564.3|8563.4|8566.1|8565|8564.2|8563|680
1651830900000|2022-05-06 09:55:00|8564.2|8563.3|8565.4|8564.5|8567.6|8566.4|8562.4|8561.1|661
1651831200000|2022-05-06 10:00:00|8565.3|8564.4|8569.2|8568.3|8570.2|8569.3|8564.7|8563.7|685
1651831500000|2022-05-06 10:05:00|8569.3|8568.4|8568.1|8567.2|8570.4|8569.2|8565.3|8564.1|591
1651831800000|2022-05-06 10:10:00|8568.2|8567.3|8572.1|8571.2|8572.6|8571.6|8567.7|8566.5|704
1651832100000|2022-05-06 10:15:00|8572|8571.1|8573.3|8571.8|8577.6|8576.6|8570.9|8569.7|728
1651832400000|2022-05-06 10:20:00|8573|8572.1|8571.9|8571|8575.6|8574.6|8571.2|8569.9|631
1651832700000|2022-05-06 10:25:00|8571.8|8570.9|8574.7|8573.2|8574.7|8573.6|8570.3|8569|584
1651833000000|2022-05-06 10:30:00|8574.6|8573.1|8569.3|8568.4|8576|8575.1|8569|8567.7|560
1651833300000|2022-05-06 10:35:00|8569.5|8568.6|8563.4|8562.5|8570.6|8569.7|8562.7|8561.8|707
1651833600000|2022-05-06 10:40:00|8563.5|8562.6|8560.3|8559.4|8563.7|8562.6|8558|8557.1|658
1651833900000|2022-05-06 10:45:00|8560.5|8559.6|8563|8562.1|8564.2|8562.9|8560.3|8559.1|527
1651834200000|2022-05-06 10:50:00|8563.1|8562.2|8561.2|8559.7|8566.2|8565.2|8559.7|8558.6|679
1651834500000|2022-05-06 10:55:00|8560.8|8559.9|8558|8556.5|8561.6|8560.7|8558|8556.5|567
1651834800000|2022-05-06 11:00:00|8557.6|8556.7|8555.6|8554.7|8558|8557|8555.5|8554.5|592
1651835100000|2022-05-06 11:05:00|8555.7|8554.8|8555.2|8553.7|8556.4|8555.5|8553.7|8552.8|587
1651835400000|2022-05-06 11:10:00|8555.3|8553.8|8558.3|8557.4|8558.6|8557.5|8555|8553.8|527
1651835700000|2022-05-06 11:15:00|8558.6|8557.1|8562.2|8560.7|8562.8|8561.3|8556.3|8554.8|641
1651836000000|2022-05-06 11:20:00|8561.9|8561|8559.9|8559|8563.4|8562.2|8557.8|8556.8|722
1651836300000|2022-05-06 11:25:00|8559.8|8558.9|8560.8|8559.9|8561.6|8560.5|8557.7|8556.5|722
1651836600000|2022-05-06 11:30:00|8561|8560.1|8569.4|8568.5|8569.8|8568.7|8560.6|8559.7|754
1651836900000|2022-05-06 11:35:00|8569.3|8568.4|8569.2|8568.3|8571.4|8570.2|8568|8567.1|586
1651837200000|2022-05-06 11:40:00|8569.1|8568.2|8569.1|8567.6|8569.3|8568.4|8564.8|8563.5|734
1651837500000|2022-05-06 11:45:00|8569|8567.5|8567.2|8565.7|8570.3|8568.9|8565.2|8564.3|671
1651837800000|2022-05-06 11:50:00|8567.6|8566.1|8566.4|8565.5|8569|8568|8563.7|8562.6|727
1651838100000|2022-05-06 11:55:00|8566.5|8565.6|8565.6|8564.1|8567.5|8566.3|8564|8562.8|823
1651838400000|2022-05-06 12:00:00|8565.5|8564|8567.3|8565.8|8567.3|8565.8|8563.2|8562.2|878
1651838700000|2022-05-06 12:05:00|8567.1|8565.6|8566.3|8564.8|8569.3|8568.1|8566.2|8564.7|652
1651839000000|2022-05-06 12:10:00|8566|8565.1|8563.2|8561.7|8566.4|8565.2|8562.9|8561.6|570
1651839300000|2022-05-06 12:15:00|8563.3|8561.8|8562.1|8560.6|8563.8|8562.9|8559.9|8558.6|597
1651839600000|2022-05-06 12:20:00|8561.6|8560.1|8564|8562.5|8564.6|8563.1|8559.5|8558.3|716
1651839900000|2022-05-06 12:25:00|8563.9|8562.4|8572.2|8561.2|8573.7|8569.5|8561.9|8560.4|896
1651840200000|2022-05-06 12:30:00|8572|8561.3|8572|8570.5|8573.5|8571.5|8559.6|8557.2|1480
1651840500000|2022-05-06 12:35:00|8571.9|8570.4|8565.3|8563.8|8573.4|8572.2|8564.4|8563.1|1373
1651840800000|2022-05-06 12:40:00|8565.2|8563.7|8565.4|8563.9|8568.9|8567.6|8561.8|8560.6|1145
1651841100000|2022-05-06 12:45:00|8565.3|8563.8|8567.2|8565.7|8567.3|8566.1|8559.4|8558.2|1239
1651841400000|2022-05-06 12:50:00|8567.3|8565.8|8565.3|8563.8|8570.2|8568.7|8564.9|8563.6|1074
1651841700000|2022-05-06 12:55:00|8565.4|8563.9|8565.5|8564|8567.4|8566.1|8563.2|8561.7|1147
1651842000000|2022-05-06 13:00:00|8565.7|8564.2|8565.2|8563.7|8568|8566.5|8562.9|8561.6|1097
1651842300000|2022-05-06 13:05:00|8565|8563.5|8571|8569.5|8571|8569.7|8564|8562.5|895
1651842600000|2022-05-06 13:10:00|8571.2|8569.7|8568.7|8567.2|8573.7|8572.5|8568.2|8566.7|1073
1651842900000|2022-05-06 13:15:00|8568.5|8567|8572.2|8570.7|8572.3|8570.8|8567.5|8566.3|934
1651843200000|2022-05-06 13:20:00|8572.3|8570.8|8571.7|8570.2|8572.7|8571.3|8568.7|8567.5|940
1651843500000|2022-05-06 13:25:00|8571.6|8570.1|8575.4|8573.9|8575.7|8574.3|8570.4|8568.9|801
1651843800000|2022-05-06 13:30:00|8575.3|8573.8|8577.7|8576.2|8579.8|8578.3|8572.2|8570.7|709
1651844100000|2022-05-06 13:35:00|8577.5|8576|8580.5|8579|8582.8|8581.7|8577.5|8576|968
1651844400000|2022-05-06 13:40:00|8580.6|8579.1|8587.3|8586.4|8592.2|8591|8579.7|8578.6|1256
1651844700000|2022-05-06 13:45:00|8587.2|8586.3|8581.5|8580.6|8587.6|8586.3|8580.5|8579.3|1182
1651845000000|2022-05-06 13:50:00|8581.8|8580.3|8587.7|8586.2|8588.8|8587.3|8578.1|8576.9|1349
1651845300000|2022-05-06 13:55:00|8587.6|8586.1|8580.4|8578.9|8588.1|8586.6|8579.1|8578|1251
1651845600000|2022-05-06 14:00:00|8580.3|8578.8|8576.1|8575.2|8580.5|8579.1|8574.7|8573.7|1330
1651845900000|2022-05-06 14:05:00|8576.2|8575.3|8576.2|8575.3|8576.6|8575.5|8567.3|8565.8|1238
1651846200000|2022-05-06 14:10:00|8576.1|8575.2|8573.1|8572.2|8579.7|8578.5|8572.8|8571.8|1129
1651846500000|2022-05-06 14:15:00|8573.2|8572.3|8571.3|8570.4|8574.7|8573.6|8568.5|8567.4|1187
1651846800000|2022-05-06 14:20:00|8571.6|8570.1|8566|8564.5|8574.1|8573.1|8565.5|8564.1|1101
1651847100000|2022-05-06 14:25:00|8565.9|8564.4|8564.4|8562.9|8566.3|8565.1|8561.7|8560.7|1009
1651847400000|2022-05-06 14:30:00|8564.2|8563.3|8571.2|8569.7|8572.1|8571|8562.4|8561.5|1035
1651847700000|2022-05-06 14:35:00|8570.7|8569.8|8568.7|8567.8|8575|8573.9|8568.1|8566.6|1005
1651848000000|2022-05-06 14:40:00|8569|8567.5|8566.7|8565.2|8569.6|8568.4|8564.6|8563.4|994
1651848300000|2022-05-06 14:45:00|8566.6|8565.1|8564.3|8563.4|8567.1|8566|8562.7|8561.6|939
1651848600000|2022-05-06 14:50:00|8564.4|8563.5|8564.3|8563.4|8567|8565.8|8562|8560.7|1192
1651848900000|2022-05-06 14:55:00|8564.5|8563|8567.7|8566.8|8568.1|8567.1|8562.9|8561.7|1075
1651849200000|2022-05-06 15:00:00|8567.8|8566.9|8566.8|8565.9|8569.8|8568.9|8564.4|8563.4|851
1651849500000|2022-05-06 15:05:00|8566.7|8565.8|8562.9|8562|8568|8566.9|8562.9|8561.8|756
1651849800000|2022-05-06 15:10:00|8563|8562.1|8565.2|8564.3|8566.6|8565.7|8563|8561.8|756
1651850100000|2022-05-06 15:15:00|8565.1|8564.2|8563.8|8562.9|8565.8|8564.7|8563.6|8562.4|742
1651850400000|2022-05-06 15:20:00|8563.9|8563|8567.8|8566.3|8567.8|8566.7|8562.2|8561.1|869
1651850700000|2022-05-06 15:25:00|8567.7|8566.2|8565.9|8564.4|8567.8|8566.7|8562.8|8561.6|670
1651851000000|2022-05-06 15:30:00|8565.6|8564.7|8565.7|8564.8|8567|8566.1|8563.5|8562.4|693
1651851300000|2022-05-06 15:35:00|8565.8|8564.9|8562.7|8561.8|8566.1|8565.2|8562.1|8561|728
1651851600000|2022-05-06 15:40:00|8563|8561.5|8558.8|8557.9|8563.3|8562.2|8558.6|8557.6|593
1651851900000|2022-05-06 15:45:00|8558.9|8558|8560.2|8559.3|8561.5|8560.5|8558.6|8557.7|498
1651852200000|2022-05-06 15:50:00|8560.1|8559.2|8561.5|8560.6|8561.8|8560.8|8558.8|8557.9|622
1651852500000|2022-05-06 15:55:00|8561.3|8560.4|8564.3|8562.8|8565.3|8564.1|8561.2|8560.3|654
1651852800000|2022-05-06 16:00:00|8564|8563.1|8564.5|8563.6|8567.4|8566.2|8563.8|8562.4|727
1651853100000|2022-05-06 16:05:00|8564.6|8563.7|8562.8|8561.9|8564.6|8563.7|8560|8558.8|565
1651853400000|2022-05-06 16:10:00|8562.7|8561.8|8565.1|8564.2|8566.3|8565.4|8562.7|8561.6|609
1651853700000|2022-05-06 16:15:00|8565.2|8564.3|8561.9|8561|8565.6|8564.5|8559.6|8558.5|648
1651854000000|2022-05-06 16:20:00|8561.8|8560.9|8561|8560.1|8562.2|8561.1|8559.1|8558.1|627
1651854300000|2022-05-06 16:25:00|8560.9|8560|8559.4|8557.9|8561.4|8560.3|8558.4|8557.2|572
1651854600000|2022-05-06 16:30:00|8559.5|8558|8559.3|8558.4|8560.3|8559.4|8558.7|8557.6|547
1651854900000|2022-05-06 16:35:00|8559.2|8558.3|8558.3|8557.4|8559.7|8558.5|8557.6|8556.7|502
1651855200000|2022-05-06 16:40:00|8558.2|8557.3|8556.8|8555.9|8559.3|8558.2|8556.7|8555.7|519
1651855500000|2022-05-06 16:45:00|8556.7|8555.8|8556.4|8555.5|8558.1|8557.2|8555.9|8555|412
1651855800000|2022-05-06 16:50:00|8556.5|8555.6|8554.7|8553.8|8557.3|8556.1|8554.6|8553.7|507
1651856100000|2022-05-06 16:55:00|8554.8|8553.9|8553.8|8552.9|8555|8554.1|8553.1|8552.2|580
1651856400000|2022-05-06 17:00:00|8553.7|8552.8|8554.3|8553.4|8555.2|8554.1|8552.2|8551.3|514
1651856700000|2022-05-06 17:05:00|8554.4|8553.5|8554.3|8552.8|8554.9|8553.8|8553|8551.7|499
1651857000000|2022-05-06 17:10:00|8554.4|8552.9|8555.7|8554.8|8555.9|8555|8553.9|8552.9|421
1651857300000|2022-05-06 17:15:00|8555.6|8554.7|8556.6|8555.7|8557.5|8556.6|8554.7|8553.6|491
1651857600000|2022-05-06 17:20:00|8556.7|8555.8|8556.9|8556|8557.9|8556.7|8556.3|8555.2|492
1651857900000|2022-05-06 17:25:00|8556.8|8555.9|8557.7|8556.8|8557.8|8556.8|8555.7|8554.3|583
1651858200000|2022-05-06 17:30:00|8557.6|8556.7|8556.1|8555.2|8558.6|8557.4|8555.9|8555|465
1651858500000|2022-05-06 17:35:00|8556.2|8555.3|8553.8|8552.9|8556.5|8555.5|8553.7|8552.8|504
1651858800000|2022-05-06 17:40:00|8553.9|8553|8552.5|8551|8553.9|8553|8551.5|8550.6|542
1651859100000|2022-05-06 17:45:00|8552.6|8551.1|8553.4|8551.9|8553.6|8552.5|8551.6|8550.4|457
1651859400000|2022-05-06 17:50:00|8553.1|8552.2|8554.1|8553.2|8555.9|8555|8553|8552.1|485
1651859700000|2022-05-06 17:55:00|8553.9|8553|8554|8553.1|8555.2|8554.3|8551.2|8550.3|544
1651860000000|2022-05-06 18:00:00|8553.9|8553|8558.2|8557.3|8559.3|8558.1|8553.9|8553|549
1651860300000|2022-05-06 18:05:00|8558.3|8557.4|8558.8|8557.9|8559.5|8558.5|8557.1|8556.1|488
1651860600000|2022-05-06 18:10:00|8558.7|8557.8|8555.6|8554.7|8559.1|8558.1|8555.3|8554.4|486
1651860900000|2022-05-06 18:15:00|8555.7|8554.8|8552.2|8551.3|8556|8554.8|8552.2|8551.3|454
1651861200000|2022-05-06 18:20:00|8552.6|8551.1|8553|8552.1|8553.8|8552.6|8552.2|8551.1|383
1651861500000|2022-05-06 18:25:00|8553.2|8552.3|8553.6|8552.7|8554.2|8553.2|8552.5|8551.4|437
1651861800000|2022-05-06 18:30:00|8553.5|8552.6|8552.1|8550.6|8554.2|8553.1|8550.7|8549.6|541
1651862100000|2022-05-06 18:35:00|8552|8550.5|8551.3|8549.8|8552.8|8551.6|8551|8549.6|410
1651862400000|2022-05-06 18:40:00|8551.4|8549.9|8552.1|8551.2|8552.4|8551.5|8550.3|8549.3|465
1651862700000|2022-05-06 18:45:00|8552.2|8551.3|8550.7|8549.8|8552.6|8551.6|8550.6|8549.4|427
1651863000000|2022-05-06 18:50:00|8550.8|8549.9|8551.1|8550.2|8553.1|8551.9|8550.5|8549.4|499
1651863300000|2022-05-06 18:55:00|8551.2|8550.3|8553.6|8552.7|8554.2|8553.2|8551.1|8549.9|634
1651863600000|2022-05-06 19:00:00|8553.5|8552.6|8552.7|8551.8|8554.6|8553.3|8552.3|8551.2|539
1651863900000|2022-05-06 19:05:00|8552.5|8551.6|8552.6|8551.1|8553.2|8551.9|8551.1|8549.9|481
1651864200000|2022-05-06 19:10:00|8552.5|8551|8552.7|8551.2|8553.4|8551.9|8551.6|8550.4|418
1651864500000|2022-05-06 19:15:00|8552.6|8551.1|8551.7|8550.2|8553.4|8552.1|8550.6|8549.3|502
1651864800000|2022-05-06 19:20:00|8551.6|8550.1|8551.2|8549.7|8552.3|8551|8550.8|8549.3|350
1651865100000|2022-05-06 19:25:00|8551.3|8549.8|8549.4|8548.5|8551.3|8550.1|8547.5|8546|383
1651865400000|2022-05-06 19:30:00|8549.5|8548.6|8548.8|8547.9|8550.9|8549.6|8547.9|8546.8|570
1651865700000|2022-05-06 19:35:00|8548.7|8547.8|8547.4|8546.5|8549.2|8548|8546.1|8544.9|680
1651866000000|2022-05-06 19:40:00|8547.5|8546.6|8548.8|8547.9|8549.7|8548.2|8546.6|8545.4|596
1651866300000|2022-05-06 19:45:00|8549|8547.5|8549.6|8548.1|8550.2|8549.1|8547.9|8546.7|576
1651866600000|2022-05-06 19:50:00|8549.8|8548.3|8548|8546.5|8550.1|8548.8|8547.7|8546.5|538
1651866900000|2022-05-06 19:55:00|8548.1|8546.6|8546.5|8545|8548.4|8546.9|8545.4|8544.1|666
1651867200000|2022-05-06 20:00:00|8546.4|8544.9|8547.4|8545.9|8547.7|8546.3|8545.3|8544.1|428
1651867500000|2022-05-06 20:05:00|8547.5|8546|8548.1|8546.6|8548.5|8547.3|8547.5|8546|209
1651867800000|2022-05-06 20:10:00|8548.2|8546.7|8549|8547.5|8549.5|8548.2|8548|8546.5|239
1651868100000|2022-05-06 20:15:00|8548.9|8547.4|8548.4|8546.9|8550.5|8549.3|8547.8|8546.3|251
1651868400000|2022-05-06 20:20:00|8548.5|8547|8548.4|8547.5|8548.9|8547.7|8547.2|8545.7|270
1651868700000|2022-05-06 20:25:00|8548.5|8547.6|8546.2|8545.3|8548.7|8547.6|8546.1|8544.6|248
1651869000000|2022-05-06 20:30:00|8546.4|8545.5|8548|8546.5|8548.8|8547.3|8546.2|8545.3|336
1651869300000|2022-05-06 20:35:00|8547.8|8546.3|8549.3|8547.8|8549.4|8548|8547.6|8546.1|256
1651869600000|2022-05-06 20:40:00|8549.2|8547.7|8548.1|8546.6|8550.5|8549|8547.6|8546.1|351
1651869900000|2022-05-06 20:45:00|8548|8546.5|8548.1|8546.6|8550.1|8548.6|8547.4|8545.9|437
1651870200000|2022-05-06 20:50:00|8547.8|8546.3|8547.8|8546.3|8555.2|8548.9|8545.7|8539.8|767
1651870500000|2022-05-06 20:55:00|8547.7|8546.2|8553.6|8542.6|8555|8547.3|8542.5|8531.5|1035
1652040000000|2022-05-08 20:00:00|8560.3|8544.5|8563.2|8542.2|8566|8545|8559.5|8542.2|11
1652040300000|2022-05-08 20:05:00|8564.7|8543.7|8559|8538|8565.2|8546|8559|8538|33
1652040600000|2022-05-08 20:10:00|8559.4|8538.4|8562.4|8541.4|8571|8550|8553.7|8532.7|36
1652040900000|2022-05-08 20:15:00|8562.2|8541.2|8550.8|8534.3|8562.4|8541.4|8541.9|8520.9|36
1652041200000|2022-05-08 20:20:00|8550.5|8529.5|8550.8|8534.3|8555.1|8534.3|8550.5|8529.5|6
1652041500000|2022-05-08 20:25:00|8549.9|8533.4|8551.8|8535|8552.4|8535.1|8549.4|8532.4|7
1652041800000|2022-05-08 20:30:00|8552.9|8536.4|8548.9|8527.9|8553.5|8536.4|8539.6|8518.6|239
1652042100000|2022-05-08 20:35:00|8547.9|8526.9|8547.5|8526.5|8554.7|8533.7|8541.3|8521.1|320
1652042400000|2022-05-08 20:40:00|8547.4|8526.4|8543|8526.5|8548.1|8530.3|8539|8520.6|121
1652042700000|2022-05-08 20:45:00|8543.4|8522.4|8548.9|8530.2|8549.1|8531.6|8537.6|8517.4|537
1652043000000|2022-05-08 20:50:00|8543.7|8525.4|8543.5|8527.7|8551.4|8533.4|8542|8521.7|66
1652043300000|2022-05-08 20:55:00|8543|8527.8|8551.2|8530.2|8551.2|8534.6|8543|8525.3|24
1652043600000|2022-05-08 21:00:00|8551.3|8530.3|8544.5|8533.5|8553.5|8536|8540.5|8525.1|78
1652043900000|2022-05-08 21:05:00|8544.7|8533.7|8550.4|8539.4|8555.3|8544.3|8544.2|8533.2|112
1652044200000|2022-05-08 21:10:00|8550.9|8539.9|8557.3|8546.3|8559|8548|8547.6|8536.6|122
1652044500000|2022-05-08 21:15:00|8557.2|8546.2|8549.8|8538.8|8557.4|8546.4|8548.9|8537.9|87
1652044800000|2022-05-08 21:20:00|8550.9|8540.2|8549.7|8539.4|8552.4|8541.4|8547.5|8536.5|58
1652045100000|2022-05-08 21:25:00|8547.9|8536.9|8548.1|8537.1|8550.1|8539.1|8546.8|8535.8|96
1652045400000|2022-05-08 21:30:00|8548.2|8537.2|8547.1|8536.7|8548.8|8537.8|8545.2|8535.4|211
1652045700000|2022-05-08 21:35:00|8546.7|8535.7|8544.4|8536.5|8547.5|8537.8|8544.2|8534.5|208
1652046000000|2022-05-08 21:40:00|8545.5|8536.4|8542.9|8535|8546.3|8537.6|8542.3|8534.4|202
1652046300000|2022-05-08 21:45:00|8542.7|8534.8|8544.6|8537.1|8548.2|8538.2|8541.9|8533.4|161
1652046600000|2022-05-08 21:50:00|8544.7|8538|8540.7|8534.6|8545.3|8538|8540.4|8532.3|196
1652046900000|2022-05-08 21:55:00|8540.6|8535.1|8543.3|8534.8|8545|8536.4|8540.6|8531.4|204
1652047200000|2022-05-08 22:00:00|8544.3|8534.1|8548.9|8541.9|8551.7|8543|8543.2|8533.2|683
1652047500000|2022-05-08 22:05:00|8550.3|8541.2|8548|8541.2|8551.2|8543.7|8545.6|8538.8|638
1652047800000|2022-05-08 22:10:00|8547.2|8541.8|8546.8|8541.5|8551.4|8543.8|8545.8|8539.8|502
1652048100000|2022-05-08 22:15:00|8550.3|8539.3|8546.6|8537.9|8550.7|8543.1|8543.7|8536.7|1025
1652048400000|2022-05-08 22:20:00|8546.4|8538.2|8544.1|8538.5|8550.8|8541.4|8542.8|8535.1|875
1652048700000|2022-05-08 22:25:00|8544.2|8538.6|8542.9|8537.1|8548.9|8540.1|8541.3|8535.2|715
1652049000000|2022-05-08 22:30:00|8542.7|8537.7|8546.3|8539.6|8549.9|8542.4|8542.5|8535|1023
1652049300000|2022-05-08 22:35:00|8546.8|8539.1|8548.7|8538.5|8550.3|8541.5|8544.7|8536.4|721
1652049600000|2022-05-08 22:40:00|8548.2|8539|8547.2|8537.9|8550|8541.6|8543.8|8536.3|561
1652049900000|2022-05-08 22:45:00|8546.9|8537.6|8544.7|8536.8|8549.5|8541.4|8543.2|8533.5|785
1652050200000|2022-05-08 22:50:00|8544.3|8538.7|8543.9|8537.7|8550.6|8540.2|8541.7|8535|696
1652050500000|2022-05-08 22:55:00|8544|8537.6|8544.8|8537.7|8548.6|8541.2|8542.4|8535.9|743
1652050800000|2022-05-08 23:00:00|8543.8|8539.2|8544.7|8540.2|8548.9|8541.9|8540.5|8534.9|906
1652051100000|2022-05-08 23:05:00|8544.6|8540.3|8542.3|8540.8|8547.9|8541.7|8541.5|8538|584
1652051400000|2022-05-08 23:10:00|8542.4|8540.9|8543.6|8542.1|8543.9|8542.2|8541.8|8539.7|263
1652051700000|2022-05-08 23:15:00|8543.9|8541.6|8544.5|8543|8546|8544|8543.4|8541.5|325
1652052000000|2022-05-08 23:20:00|8544.4|8542.9|8542.4|8540.9|8545.7|8543.5|8542.2|8540.4|432
1652052300000|2022-05-08 23:25:00|8542.2|8540.7|8543.9|8542.4|8545|8542.9|8542.2|8540.3|317
1652052600000|2022-05-08 23:30:00|8544|8542.5|8545.5|8544|8545.9|8544|8543.7|8542|277
1652052900000|2022-05-08 23:35:00|8545.4|8543.9|8545.3|8543.8|8546.2|8544.4|8544|8542|432
1652053200000|2022-05-08 23:40:00|8545.2|8543.7|8546.1|8544.6|8546.8|8545.1|8544.7|8543.2|461
1652053500000|2022-05-08 23:45:00|8546.2|8544.7|8545.4|8543.7|8547|8545.4|8544.9|8543.1|723
1652053800000|2022-05-08 23:50:00|8545.5|8543.6|8545.7|8544.2|8546.7|8545|8544.4|8542.6|730
1652054100000|2022-05-08 23:55:00|8545.6|8544.1|8545.7|8544.2|8545.9|8544.4|8544.7|8542.9|388
1652054400000|2022-05-09 00:00:00|8545.6|8544.1|8547.1|8545.6|8547.8|8546.3|8545|8543.6|487
1652054700000|2022-05-09 00:05:00|8547|8545.5|8547.1|8545.6|8548.9|8547.4|8546.6|8545.3|356
1652055000000|2022-05-09 00:10:00|8547.2|8545.7|8546.2|8544.7|8547.4|8546.2|8545.4|8544.2|350
1652055300000|2022-05-09 00:15:00|8545.9|8544.4|8545.3|8543.8|8546.9|8545.4|8544.7|8543.2|480
1652055600000|2022-05-09 00:20:00|8545.2|8543.7|8544.6|8543.1|8546.1|8544.9|8544.4|8543|409
1652055900000|2022-05-09 00:25:00|8544.7|8543.2|8544.8|8543.3|8545|8543.8|8543.3|8542|340
1652056200000|2022-05-09 00:30:00|8544.6|8543.1|8544.5|8543|8545.2|8543.8|8543.3|8542.1|347
1652056500000|2022-05-09 00:35:00|8544.4|8542.9|8545.5|8544|8545.8|8544.5|8544.3|8542.8|361
1652056800000|2022-05-09 00:40:00|8545.4|8543.9|8547.2|8545.7|8547.3|8545.8|8544.9|8543.4|273
1652057100000|2022-05-09 00:45:00|8547.3|8545.8|8549.3|8547.8|8549.7|8548.2|8546.7|8545.4|328
1652057400000|2022-05-09 00:50:00|8549.2|8547.7|8552.7|8551.2|8552.7|8551.2|8547.7|8546.2|596
1652057700000|2022-05-09 00:55:00|8552.6|8551.1|8550.7|8549.2|8552.6|8551.1|8549.7|8548.2|520
1652058000000|2022-05-09 01:00:00|8550.8|8549.3|8547.6|8546.1|8551|8549.5|8546.4|8545|573
1652058300000|2022-05-09 01:05:00|8547.7|8546.2|8548.8|8547.3|8550|8548.6|8547.4|8546|450
1652058600000|2022-05-09 01:10:00|8548.7|8547.2|8552.2|8550.7|8552.7|8551.4|8548.5|8547|434
1652058900000|2022-05-09 01:15:00|8552.1|8550.6|8552|8550.5|8554.5|8553|8551.8|8550.4|393
1652059200000|2022-05-09 01:20:00|8552.2|8550.7|8551.8|8550.3|8552.2|8550.7|8550.4|8548.9|355
1652059500000|2022-05-09 01:25:00|8551.9|8550.4|8551.9|8550.4|8552.5|8551|8551.1|8549.7|320
1652059800000|2022-05-09 01:30:00|8552|8550.5|8552.5|8551|8553.2|8551.7|8551.5|8550|360
1652060100000|2022-05-09 01:35:00|8552.4|8550.9|8551.1|8549.6|8553.1|8551.6|8550.8|8549.3|295
1652060400000|2022-05-09 01:40:00|8551|8549.5|8549.9|8548.4|8551.8|8550.3|8549.5|8548|422
1652060700000|2022-05-09 01:45:00|8549.8|8548.3|8550.7|8549.2|8551.3|8549.8|8549.2|8547.7|408
1652061000000|2022-05-09 01:50:00|8550.6|8549.1|8551.8|8550.3|8552.5|8551|8550|8548.4|352
1652061300000|2022-05-09 01:55:00|8551.7|8550.2|8550.3|8548.8|8552.2|8550.7|8550.2|8548.7|330
1652061600000|2022-05-09 02:00:00|8550.4|8548.9|8549.6|8548.1|8551|8549.5|8548.6|8547.2|389
1652061900000|2022-05-09 02:05:00|8549.7|8548.2|8548.3|8546.8|8550|8548.5|8548.1|8546.6|315
1652062200000|2022-05-09 02:10:00|8548.2|8546.7|8547.1|8545.6|8548.7|8547.2|8546.7|8545.2|352
1652062500000|2022-05-09 02:15:00|8547.2|8545.7|8547.7|8546.2|8548.3|8546.8|8547|8545.5|301
1652062800000|2022-05-09 02:20:00|8547.8|8546.3|8548.6|8547.1|8549.9|8548.4|8547.4|8546.2|260
1652063100000|2022-05-09 02:25:00|8548.7|8547.2|8548.8|8547.3|8549.1|8547.6|8547.7|8546.5|239
1652063400000|2022-05-09 02:30:00|8548.9|8547.4|8547.7|8546.2|8549.4|8547.9|8547.7|8546.2|334
1652063700000|2022-05-09 02:35:00|8547.8|8546.3|8550.5|8549.6|8550.6|8549.7|8546.4|8545.1|390
1652064000000|2022-05-09 02:40:00|8550.2|8549.3|8553.7|8552.2|8555.1|8553.8|8549.7|8548.4|443
1652064300000|2022-05-09 02:45:00|8553.8|8552.3|8552.5|8551|8554.2|8552.7|8552.1|8550.6|395
1652064600000|2022-05-09 02:50:00|8552.4|8550.9|8551.2|8549.7|8552.7|8551.2|8551.1|8549.6|264
1652064900000|2022-05-09 02:55:00|8551.3|8549.8|8549.4|8547.9|8551.8|8550.6|8549.3|8547.8|351
1652065200000|2022-05-09 03:00:00|8549.5|8548|8550.2|8548.7|8550.8|8549.3|8548.7|8547.3|453
1652065500000|2022-05-09 03:05:00|8550.3|8548.8|8548.9|8547.4|8551|8549.5|8548|8546.5|364
1652065800000|2022-05-09 03:10:00|8548.8|8547.3|8548.4|8546.9|8549.1|8547.8|8547.6|8546.2|223
1652066100000|2022-05-09 03:15:00|8548.3|8546.8|8548|8546.5|8549.9|8548.4|8547.8|8546.3|332
1652066400000|2022-05-09 03:20:00|8548.1|8546.6|8549|8547.5|8549.3|8547.9|8547.7|8546.2|278
1652066700000|2022-05-09 03:25:00|8549.1|8547.6|8548.1|8546.6|8549.2|8547.7|8546.8|8545.7|256
1652067000000|2022-05-09 03:30:00|8548.2|8546.7|8547.5|8546|8548.8|8547.3|8547.5|8546|283
1652067300000|2022-05-09 03:35:00|8547.4|8545.9|8546.9|8545.4|8547.7|8546.4|8546.6|8545.1|239
1652067600000|2022-05-09 03:40:00|8546.8|8545.3|8546.4|8544.9|8546.9|8545.6|8545.7|8544.2|202
1652067900000|2022-05-09 03:45:00|8546.5|8545|8550.9|8549.4|8553.6|8550.8|8546.2|8544.7|311
1652068200000|2022-05-09 03:50:00|8551|8549.5|8550.6|8549.1|8551.3|8549.8|8549.8|8548.3|289
1652068500000|2022-05-09 03:55:00|8550.7|8549.2|8552.1|8550.6|8552.3|8551|8550.6|8549.1|203
1652068800000|2022-05-09 04:00:00|8552|8550.5|8550.4|8548.9|8552.3|8551.2|8550.1|8548.7|265
1652069100000|2022-05-09 04:05:00|8550.3|8548.8|8549.3|8548.4|8550.9|8549.8|8549.2|8547.7|251
1652069400000|2022-05-09 04:10:00|8549.4|8547.9|8553.2|8551.7|8553.5|8552.3|8549.3|8547.8|317
1652069700000|2022-05-09 04:15:00|8553.3|8551.8|8554.1|8552.6|8554.3|8552.9|8552.9|8551.5|207
1652070000000|2022-05-09 04:20:00|8554.2|8552.7|8557.1|8555.6|8557.1|8555.7|8554|8552.7|340
1652070300000|2022-05-09 04:25:00|8557|8555.5|8557.2|8555.7|8557.4|8555.9|8556.4|8554.9|235
1652070600000|2022-05-09 04:30:00|8557.3|8555.8|8557.2|8555.7|8558.1|8556.7|8556.6|8555.1|316
1652070900000|2022-05-09 04:35:00|8557.1|8555.6|8556.5|8555|8557.5|8556|8555.3|8553.8|246
1652071200000|2022-05-09 04:40:00|8556.4|8554.9|8555.4|8553.9|8556.5|8555|8555.2|8553.7|242
1652071500000|2022-05-09 04:45:00|8555.5|8554|8556.7|8555.8|8557.2|8555.9|8555|8553.5|268
1652071800000|2022-05-09 04:50:00|8556.8|8555.9|8556.9|8555.4|8557.4|8556.4|8556.3|8555|217
1652072100000|2022-05-09 04:55:00|8556.8|8555.3|8558.8|8557.3|8559.3|8558|8556.3|8555.2|355
1652072400000|2022-05-09 05:00:00|8558.9|8557.4|8560.2|8558.7|8560.5|8559.3|8558.5|8557.2|367
1652072700000|2022-05-09 05:05:00|8560.1|8558.6|8558.9|8558|8560.1|8558.6|8558.3|8557.1|296
1652073000000|2022-05-09 05:10:00|8559.2|8557.7|8558.5|8557|8559.4|8558.2|8557|8555.7|329
1652073300000|2022-05-09 05:15:00|8558.4|8556.9|8558.4|8556.9|8558.6|8557.2|8557.2|8556|237
1652073600000|2022-05-09 05:20:00|8558.5|8557|8560.5|8559|8561.3|8559.8|8557.7|8556.3|310
1652073900000|2022-05-09 05:25:00|8560.4|8558.9|8561.4|8559.9|8562.5|8561.4|8560.1|8558.7|332
1652074200000|2022-05-09 05:30:00|8561.3|8559.8|8559.6|8558.1|8561.6|8560.6|8559.3|8557.9|319
1652074500000|2022-05-09 05:35:00|8559.5|8558|8557.5|8556|8560.8|8559.5|8557.5|8556|404
1652074800000|2022-05-09 05:40:00|8557.4|8555.9|8555.7|8554.2|8558.2|8556.7|8555.4|8554|412
1652075100000|2022-05-09 05:45:00|8555.6|8554.1|8554.3|8552.8|8555.8|8554.4|8553.9|8552.6|396
1652075400000|2022-05-09 05:50:00|8554.2|8552.7|8557.9|8556.4|8558.2|8557|8553.8|8552.3|396
1652075700000|2022-05-09 05:55:00|8557.8|8556.3|8556.9|8555.4|8559.3|8557.8|8556.9|8555.4|427
1652076000000|2022-05-09 06:00:00|8557.2|8556|8556.6|8555.1|8558.5|8557.3|8555.4|8554.1|543
1652076300000|2022-05-09 06:05:00|8556.7|8555.2|8559|8557.5|8561.4|8560.3|8555.4|8554.3|669
1652076600000|2022-05-09 06:10:00|8559.1|8557.6|8558.4|8556.9|8559.1|8557.8|8555.2|8554.1|500
1652076900000|2022-05-09 06:15:00|8558.5|8557|8561|8559.5|8561.7|8560.5|8558|8556.8|490
1652077200000|2022-05-09 06:20:00|8560.9|8559.4|8563.8|8562.9|8564|8563|8559.2|8558.1|500
1652077500000|2022-05-09 06:25:00|8563.7|8562.8|8563|8561.5|8565.5|8564.4|8562.1|8561.1|485
1652077800000|2022-05-09 06:30:00|8562.9|8561.4|8559.5|8558.6|8563.2|8562.1|8558.2|8556.9|532
1652078100000|2022-05-09 06:35:00|8559.4|8558.5|8562.6|8561.1|8563.3|8562.4|8559.2|8558.2|345
1652078400000|2022-05-09 06:40:00|8562.1|8561.2|8560.2|8558.7|8563.1|8561.8|8559.2|8557.9|451
1652078700000|2022-05-09 06:45:00|8560.3|8558.8|8563|8562.1|8563.2|8562.2|8559.6|8558.3|468
1652079000000|2022-05-09 06:50:00|8563.4|8561.9|8559|8558.1|8563.5|8562.2|8558.9|8557.8|669
1652079300000|2022-05-09 06:55:00|8558.9|8558|8564.3|8562.8|8565.1|8563.8|8558.8|8557.8|679
1652079600000|2022-05-09 07:00:00|8563.9|8563|8561.4|8559.9|8563.9|8563|8558.5|8557|944
1652079900000|2022-05-09 07:05:00|8561.1|8560.2|8559.4|8558.5|8561.7|8560.3|8557.4|8556.2|733
1652080200000|2022-05-09 07:10:00|8559.5|8558.6|8564.4|8563.5|8564.6|8563.6|8559.2|8558.1|752
1652080500000|2022-05-09 07:15:00|8564.5|8563.6|8565.5|8564|8566.8|8565.7|8563.5|8562.4|843
1652080800000|2022-05-09 07:20:00|8565.6|8564.1|8563.1|8561.6|8572.1|8570.7|8562.9|8561.6|904
1652081100000|2022-05-09 07:25:00|8563.2|8561.7|8565.3|8563.8|8571.3|8568.9|8562.2|8559.7|1195
1652081400000|2022-05-09 07:30:00|8565.4|8563.9|8567.4|8565.9|8570.5|8569.4|8563.2|8561.9|997
1652081700000|2022-05-09 07:35:00|8567.3|8565.8|8564.1|8563.2|8568.1|8567|8558.7|8557.4|909
1652082000000|2022-05-09 07:40:00|8564|8563.1|8558.3|8557.4|8565.3|8564.1|8557.3|8556.2|733
1652082300000|2022-05-09 07:45:00|8558.4|8557.5|8555.5|8554.6|8561|8560|8554.1|8552.9|662
1652082600000|2022-05-09 07:50:00|8555.4|8554.5|8556.2|8555.3|8558.9|8557.8|8554.3|8553.1|701
1652082900000|2022-05-09 07:55:00|8556.3|8555.4|8555.4|8553.9|8560.7|8559.5|8555.3|8553.9|775
1652083200000|2022-05-09 08:00:00|8555.1|8554.2|8556.1|8555.2|8558.8|8557.7|8554.8|8553.6|672
1652083500000|2022-05-09 08:05:00|8555.2|8554.3|8560.7|8559.2|8562.5|8561.5|8554.8|8553.6|582
1652083800000|2022-05-09 08:10:00|8560.8|8559.3|8561.5|8560|8561.9|8560.9|8558.9|8557.7|587
1652084100000|2022-05-09 08:15:00|8561.4|8559.9|8561.1|8560.2|8564.3|8562.9|8559.1|8558|669
1652084400000|2022-05-09 08:20:00|8561.2|8560.3|8552.2|8551.3|8561.2|8560.3|8551.9|8550.8|633
1652084700000|2022-05-09 08:25:00|8552.1|8551.2|8545.1|8544.2|8552.2|8551.2|8545.1|8543.9|782
1652085000000|2022-05-09 08:30:00|8545.2|8544.3|8550.1|8549.2|8551|8550|8544.8|8543.7|710
1652085300000|2022-05-09 08:35:00|8550.6|8549.7|8555.8|8554.3|8555.8|8554.6|8550.5|8549.4|554
1652085600000|2022-05-09 08:40:00|8555.7|8554.2|8556.6|8555.7|8558.2|8557|8554.9|8553.7|424
1652085900000|2022-05-09 08:45:00|8556.5|8555.6|8557.1|8556.2|8558.4|8557.5|8555.5|8554.3|512
1652086200000|2022-05-09 08:50:00|8557.2|8556.3|8559.5|8558.6|8559.6|8558.6|8556.1|8554.9|544
1652086500000|2022-05-09 08:55:00|8559.6|8558.7|8563.4|8562.5|8563.5|8562.6|8559.2|8558.1|616
1652086800000|2022-05-09 09:00:00|8563.5|8562.6|8564.2|8563.3|8564.6|8563.5|8559.4|8558.3|548
1652087100000|2022-05-09 09:05:00|8564.3|8563.4|8560.4|8559.5|8567.2|8566.1|8559.6|8558.5|576
1652087400000|2022-05-09 09:10:00|8560.3|8559.4|8557.3|8556.4|8560.4|8559.5|8556.8|8555.9|561
1652087700000|2022-05-09 09:15:00|8557.2|8556.3|8558.4|8556.9|8558.6|8557.4|8554|8553|653
1652088000000|2022-05-09 09:20:00|8558.5|8557|8557.9|8557|8560.4|8559.5|8557.4|8556.3|646
1652088300000|2022-05-09 09:25:00|8557.8|8556.9|8556.3|8555.4|8558.2|8556.9|8555.3|8554.2|625
1652088600000|2022-05-09 09:30:00|8556.2|8555.3|8557.2|8556.3|8557.3|8556.3|8555.2|8554.1|529
1652088900000|2022-05-09 09:35:00|8557.5|8556|8555.6|8554.7|8558.2|8557|8554.3|8553.1|462
1652089200000|2022-05-09 09:40:00|8555.5|8554.6|8558.6|8557.7|8560.4|8559.4|8555.3|8554.1|549
1652089500000|2022-05-09 09:45:00|8558.5|8557.6|8559.4|8557.9|8559.7|8558.5|8557.2|8556.1|710
1652089800000|2022-05-09 09:50:00|8559.1|8558.2|8554.6|8553.7|8560|8558.9|8553.6|8552.6|671
1652090100000|2022-05-09 09:55:00|8554.5|8553.6|8548.1|8547.2|8555.5|8554.5|8547.8|8546.8|690
1652090400000|2022-05-09 10:00:00|8548|8547.1|8549.7|8548.8|8550.5|8549.6|8546|8545.1|603
1652090700000|2022-05-09 10:05:00|8549.8|8548.9|8553.7|8552.8|8554.3|8553.4|8549.7|8548.8|574
1652091000000|2022-05-09 10:10:00|8553.8|8552.9|8556.1|8555.2|8556.2|8555.3|8551.6|8550.5|678
1652091300000|2022-05-09 10:15:00|8556.6|8555.1|8555.4|8553.9|8557.4|8555.9|8553.4|8552.2|700
1652091600000|2022-05-09 10:20:00|8555|8554.1|8549.8|8548.9|8555|8554.1|8549.2|8548|554
1652091900000|2022-05-09 10:25:00|8549.7|8548.8|8548.3|8546.8|8550|8548.9|8547.3|8546.4|538
1652092200000|2022-05-09 10:30:00|8548.4|8546.9|8553|8551.5|8554.4|8553.5|8547.9|8546.8|638
1652092500000|2022-05-09 10:35:00|8553.1|8551.6|8554.4|8553.5|8554.9|8553.9|8551.8|8550.5|432
1652092800000|2022-05-09 10:40:00|8554.3|8553.4|8553.9|8553|8555.4|8554.1|8550.9|8549.7|521
1652093100000|2022-05-09 10:45:00|8554|8553.1|8546.9|8546|8554.2|8553.1|8545.2|8544.3|752
1652093400000|2022-05-09 10:50:00|8547.1|8546.2|8548.4|8546.9|8549.3|8548.4|8546.3|8545.2|661
1652093700000|2022-05-09 10:55:00|8548.5|8547|8544.7|8543.2|8549.6|8548.6|8542.1|8541.1|652
1652094000000|2022-05-09 11:00:00|8544.6|8543.7|8540.4|8538.9|8548.1|8546.9|8539|8538|797
1652094300000|2022-05-09 11:05:00|8540.1|8539.2|8544.3|8543.4|8544.4|8543.4|8538.8|8537.3|708
1652094600000|2022-05-09 11:10:00|8544.4|8543.5|8541|8540.1|8546.7|8545.4|8539.9|8538.9|684
1652094900000|2022-05-09 11:15:00|8540.9|8540|8537.7|8536.8|8542.4|8541.4|8536.9|8535.9|657
1652095200000|2022-05-09 11:20:00|8537.8|8536.9|8541.8|8540.9|8543.2|8542|8537.8|8536.9|713
1652095500000|2022-05-09 11:25:00|8542|8540.5|8543.3|8542.4|8544.5|8543.3|8540|8538.8|594
1652095800000|2022-05-09 11:30:00|8543.6|8542.1|8541.9|8541|8545.7|8544.6|8541.1|8540.2|580
1652096100000|2022-05-09 11:35:00|8542|8541.1|8539.3|8538.4|8542.1|8541.2|8538|8537.1|559
1652096400000|2022-05-09 11:40:00|8539.2|8538.3|8535.9|8535|8540.4|8539.5|8535.4|8534.2|537
1652096700000|2022-05-09 11:45:00|8535.8|8534.9|8533.7|8532.8|8536.7|8535.5|8532.8|8531.9|513
1652097000000|2022-05-09 11:50:00|8533.6|8532.7|8530.5|8529.6|8534.9|8534|8530.4|8529.2|591
1652097300000|2022-05-09 11:55:00|8530.8|8529.3|8529.3|8528.4|8531|8530.1|8528.2|8527.2|768
1652097600000|2022-05-09 12:00:00|8529.2|8528.3|8526.1|8525.2|8530.8|8529.9|8525.5|8524.6|866
1652097900000|2022-05-09 12:05:00|8526|8525.1|8527.2|8526.3|8530.4|8528.9|8523.1|8521.9|1335
1652098200000|2022-05-09 12:10:00|8527.1|8526.2|8524.6|8523.1|8528.8|8527.6|8523.4|8522.3|905
1652098500000|2022-05-09 12:15:00|8524.5|8523|8523.6|8522.7|8526.4|8525.4|8522.5|8521.4|683
1652098800000|2022-05-09 12:20:00|8523.5|8522.6|8517.5|8516.6|8525.7|8524.5|8516.2|8514.9|907
1652099100000|2022-05-09 12:25:00|8517.4|8516.5|8523.2|8522.3|8523.4|8522.4|8517.4|8516.5|814
1652099400000|2022-05-09 12:30:00|8523.1|8522.2|8523.1|8522.2|8526.3|8525|8522.4|8521.4|731
1652099700000|2022-05-09 12:35:00|8523.2|8522.3|8524|8523.1|8527.4|8526.2|8521.2|8520.3|690
1652100000000|2022-05-09 12:40:00|8524.1|8523.2|8522.6|8521.1|8527.5|8526.3|8521.8|8520.9|749
1652100300000|2022-05-09 12:45:00|8522.5|8521|8522.6|8521.7|8524.1|8522.9|8520|8519|812
1652100600000|2022-05-09 12:50:00|8522.5|8521.6|8522.5|8521.6|8523.8|8522.5|8520.9|8519.7|744
1652100900000|2022-05-09 12:55:00|8522.6|8521.7|8525.6|8524.1|8525.6|8524.4|8521.1|8520|616
1652101200000|2022-05-09 13:00:00|8525.7|8524.2|8527|8525.5|8529.6|8528.4|8524.4|8523.1|942
1652101500000|2022-05-09 13:05:00|8526.5|8525.6|8525.7|8524.8|8529.1|8528.1|8524.3|8523.4|687
1652101800000|2022-05-09 13:10:00|8525.8|8524.9|8524.3|8523.4|8526.1|8525|8521|8519.6|770
1652102100000|2022-05-09 13:15:00|8524|8522.5|8527.8|8526.9|8528.9|8528|8522.4|8521|730
1652102400000|2022-05-09 13:20:00|8527.7|8526.8|8537.1|8536.2|8537.6|8536.5|8527.5|8526.6|762
1652102700000|2022-05-09 13:25:00|8537.2|8536.3|8538.2|8537.3|8539.4|8538.4|8536.5|8535.5|630
1652103000000|2022-05-09 13:30:00|8538.3|8537.4|8544.2|8542.7|8544.4|8543.2|8537.3|8536.2|985
1652103300000|2022-05-09 13:35:00|8544.1|8542.6|8545.1|8544.2|8547|8546.1|8543.3|8542.3|929
1652103600000|2022-05-09 13:40:00|8545.4|8543.9|8546.7|8545.2|8548|8546.5|8543.6|8542.4|1084
1652103900000|2022-05-09 13:45:00|8546.6|8545.1|8545.2|8544.3|8549.9|8548.7|8544.3|8543.3|972
1652104200000|2022-05-09 13:50:00|8545.1|8544.2|8545.9|8544.4|8549.9|8548.8|8543.8|8542.6|1074
1652104500000|2022-05-09 13:55:00|8545.8|8544.3|8556.3|8554.8|8556.6|8555.2|8545.8|8544.3|1086
1652104800000|2022-05-09 14:00:00|8556.4|8554.9|8554|8552.5|8556.8|8555.5|8550.7|8549.5|985
1652105100000|2022-05-09 14:05:00|8554.1|8552.6|8551.3|8550.4|8554.9|8553.8|8550.4|8549.2|841
1652105400000|2022-05-09 14:10:00|8551.5|8550.6|8544.8|8543.3|8551.7|8550.8|8544.4|8543.1|758
1652105700000|2022-05-09 14:15:00|8544.5|8543.6|8545.6|8544.7|8546.1|8544.9|8542.5|8541.4|773
1652106000000|2022-05-09 14:20:00|8545.9|8544.4|8547.4|8545.9|8548|8546.7|8542.6|8541.3|792
1652106300000|2022-05-09 14:25:00|8547.1|8546.2|8547|8546.1|8547.5|8546.5|8545.1|8544|575
1652106600000|2022-05-09 14:30:00|8547.2|8545.7|8551|8550.1|8551.3|8550.3|8546.7|8545.6|639
1652106900000|2022-05-09 14:35:00|8550.9|8550|8549.7|8548.8|8551.2|8550.3|8547.6|8546.6|701
1652107200000|2022-05-09 14:40:00|8550|8548.5|8551.9|8551|8553.6|8552.4|8548.3|8547.2|775
1652107500000|2022-05-09 14:45:00|8551.7|8550.8|8550.4|8549.5|8553.9|8552.7|8548.7|8547.5|943
1652107800000|2022-05-09 14:50:00|8550.5|8549.6|8557.6|8556.7|8559|8557.8|8550.5|8549.4|838
1652108100000|2022-05-09 14:55:00|8557.7|8556.8|8555.4|8554.5|8558.3|8557.4|8555.4|8554.5|735
1652108400000|2022-05-09 15:00:00|8555.5|8554.6|8553.7|8552.8|8557.5|8556.6|8553.7|8552.5|712
1652108700000|2022-05-09 15:05:00|8553.8|8552.9|8550.4|8549.5|8555.3|8554.4|8550.3|8549.4|651
1652109000000|2022-05-09 15:10:00|8550.5|8549.6|8554.7|8553.8|8555.3|8554.1|8549.9|8548.6|655
1652109300000|2022-05-09 15:15:00|8554.8|8553.9|8557.3|8556.4|8557.4|8556.5|8553|8551.9|487
1652109600000|2022-05-09 15:20:00|8557.4|8556.5|8556.8|8555.9|8559.8|8558.7|8554.8|8553.5|534
1652109900000|2022-05-09 15:25:00|8556.7|8555.8|8557.3|8556.4|8558.5|8557.5|8554|8553.1|519
1652110200000|2022-05-09 15:30:00|8557.2|8556.3|8555.8|8554.9|8559.9|8559|8555.7|8554.5|719
1652110500000|2022-05-09 15:35:00|8555.9|8555|8555|8554.1|8556.2|8555.1|8553.1|8552.2|674
1652110800000|2022-05-09 15:40:00|8555.1|8554.2|8557.1|8556.2|8557.5|8556.4|8553.9|8552.8|702
1652111100000|2022-05-09 15:45:00|8557.2|8556.3|8555.4|8554.5|8558|8556.9|8552.1|8551.2|806
1652111400000|2022-05-09 15:50:00|8555.6|8554.7|8557.7|8556.8|8558.7|8557.8|8554.6|8553.5|729
1652111700000|2022-05-09 15:55:00|8557.6|8556.7|8559.5|8558.6|8560.2|8559.3|8555.8|8554.9|682
1652112000000|2022-05-09 16:00:00|8559.4|8558.5|8561.9|8561|8565.3|8564|8559.4|8558.5|658
1652112300000|2022-05-09 16:05:00|8562|8561.1|8562.8|8561.3|8562.9|8561.9|8560.1|8558.9|634
1652112600000|2022-05-09 16:10:00|8562.6|8561.7|8563.9|8563|8565.1|8564.2|8560.8|8559.6|832
1652112900000|2022-05-09 16:15:00|8564|8563.1|8558|8557.1|8564.9|8564|8557.9|8556.4|730
1652113200000|2022-05-09 16:20:00|8558.2|8557.3|8557.1|8556.2|8560.1|8559|8556.5|8555.5|796
1652113500000|2022-05-09 16:25:00|8557|8556.1|8557.8|8556.9|8559.4|8558.2|8555.9|8555|746
1652113800000|2022-05-09 16:30:00|8557.7|8556.8|8555|8554.1|8558.3|8557.3|8552.9|8551.7|724
1652114100000|2022-05-09 16:35:00|8555.1|8554.2|8560.6|8559.7|8560.6|8559.7|8554.7|8553.5|785
1652114400000|2022-05-09 16:40:00|8560.5|8559.6|8563.1|8561.6|8563.2|8562|8559.9|8558.7|649
1652114700000|2022-05-09 16:45:00|8562.9|8562|8561.7|8560.8|8565.1|8563.9|8561.3|8560.4|559
1652115000000|2022-05-09 16:50:00|8561.6|8560.7|8564.9|8564|8566.8|8565.9|8561.6|8560.7|559
1652115300000|2022-05-09 16:55:00|8565.1|8564.2|8563.3|8562.4|8565.4|8564.2|8562.2|8561.2|401
1652115600000|2022-05-09 17:00:00|8563.4|8562.5|8560.3|8559.4|8563.8|8562.8|8559.9|8558.7|501
1652115900000|2022-05-09 17:05:00|8560.4|8559.5|8560|8558.5|8561.3|8560.4|8558.7|8557.4|547
1652116200000|2022-05-09 17:10:00|8559.9|8558.4|8558.4|8557.5|8561|8560.1|8557.7|8556.5|683
1652116500000|2022-05-09 17:15:00|8558.5|8557.6|8558|8556.5|8561.9|8560.7|8557.2|8556.3|584
1652116800000|2022-05-09 17:20:00|8558.1|8556.6|8556.7|8555.8|8559.3|8558.4|8556.4|8555.3|584
1652117100000|2022-05-09 17:25:00|8556.6|8555.7|8558|8557.1|8558.7|8557.7|8556.4|8555.3|544
1652117400000|2022-05-09 17:30:00|8558.1|8557.2|8562.2|8561.3|8562.3|8561.4|8557.9|8556.8|484
1652117700000|2022-05-09 17:35:00|8562.1|8561.2|8558.5|8557.6|8562.6|8561.7|8558.5|8557.3|493
1652118000000|2022-05-09 17:40:00|8558.6|8557.7|8556.7|8555.2|8559.2|8558|8556.1|8555|528
1652118300000|2022-05-09 17:45:00|8556.3|8555.4|8556.7|8555.8|8557.9|8556.6|8555.3|8554.3|532
1652118600000|2022-05-09 17:50:00|8556.6|8555.7|8557.2|8556.3|8558.4|8557.4|8555.9|8554.9|507
1652118900000|2022-05-09 17:55:00|8557.1|8556.2|8560.3|8559.4|8561.1|8560.2|8557|8556.1|594
1652119200000|2022-05-09 18:00:00|8560.5|8559.6|8561.2|8560.3|8561.4|8560.4|8559.4|8558.5|503
1652119500000|2022-05-09 18:05:00|8561.1|8560.2|8560.9|8560|8562.4|8561.2|8559.1|8558.2|414
1652119800000|2022-05-09 18:10:00|8561|8560.1|8559.9|8559|8561.4|8560.2|8559.1|8558.1|492
1652120100000|2022-05-09 18:15:00|8559.8|8558.9|8556.5|8555.6|8560.5|8559.6|8555.8|8554.6|570
1652120400000|2022-05-09 18:20:00|8556.6|8555.7|8558.2|8557.3|8560.2|8559|8556.5|8555.6|528
1652120700000|2022-05-09 18:25:00|8558.1|8557.2|8558.6|8557.7|8559.1|8557.9|8556.9|8555.7|556
1652121000000|2022-05-09 18:30:00|8558.7|8557.8|8559.7|8558.8|8560.9|8559.8|8558.5|8557.4|510
1652121300000|2022-05-09 18:35:00|8559.6|8558.7|8559.3|8558.4|8560.3|8559.2|8558.7|8557.6|527
1652121600000|2022-05-09 18:40:00|8559.2|8558.3|8560.6|8559.1|8561.3|8560|8558.9|8557.8|512
1652121900000|2022-05-09 18:45:00|8560.3|8559.4|8561.4|8560.5|8561.8|8560.6|8560|8559.1|595
1652122200000|2022-05-09 18:50:00|8561.5|8560.6|8560.3|8559.4|8562.3|8561.4|8559|8558|497
1652122500000|2022-05-09 18:55:00|8560.4|8559.5|8560.8|8559.9|8561.1|8559.9|8557.8|8556.8|628
1652122800000|2022-05-09 19:00:00|8560.7|8559.8|8559.4|8558.5|8561.1|8560|8559.2|8558|724
1652123100000|2022-05-09 19:05:00|8559.6|8558.7|8562.7|8561.2|8563.2|8562.1|8559|8558.1|560
1652123400000|2022-05-09 19:10:00|8562.8|8561.3|8559.2|8558.3|8563.2|8562.2|8559.2|8558.2|614
1652123700000|2022-05-09 19:15:00|8559|8558.1|8559.3|8558.4|8560|8558.7|8558.5|8557.2|623
1652124000000|2022-05-09 19:20:00|8559.7|8558.2|8561.9|8561|8562.3|8561.2|8559.6|8558.2|500
1652124300000|2022-05-09 19:25:00|8561.8|8560.9|8560.2|8558.7|8561.9|8561|8559|8558.1|422
1652124600000|2022-05-09 19:30:00|8560.3|8558.8|8558.6|8557.7|8560.7|8559.5|8558.5|8557.4|356
1652124900000|2022-05-09 19:35:00|8558.7|8557.8|8557.5|8556.6|8558.8|8557.9|8557|8556|512
1652125200000|2022-05-09 19:40:00|8557.3|8556.4|8559.4|8557.9|8559.6|8558.5|8557|8556.1|533
1652125500000|2022-05-09 19:45:00|8559.1|8558.2|8562.4|8561.5|8562.8|8561.7|8558.7|8557.6|395
1652125800000|2022-05-09 19:50:00|8562.3|8561.4|8560.1|8559.2|8564.5|8563.4|8559.8|8558.7|552
1652126100000|2022-05-09 19:55:00|8560.2|8559.3|8562.4|8561.5|8564.3|8563.1|8560.1|8559.2|788
1652126400000|2022-05-09 20:00:00|8562.3|8561.4|8562.6|8561.1|8565|8563.7|8561.7|8560.4|581
1652126700000|2022-05-09 20:05:00|8562.7|8561.2|8565.3|8563.8|8565.3|8563.8|8562.4|8561.1|322
1652127000000|2022-05-09 20:10:00|8565.2|8563.7|8562.7|8561.2|8565.5|8564.1|8562.4|8561.2|306
1652127300000|2022-05-09 20:15:00|8562.9|8561.4|8562.5|8561|8563.3|8562.3|8561.6|8560.2|280
1652127600000|2022-05-09 20:20:00|8562.6|8561.1|8563.2|8561.7|8563.4|8561.9|8562.4|8560.9|153
1652127900000|2022-05-09 20:25:00|8563.3|8561.8|8561.2|8559.7|8563.4|8562|8561|8559.6|181
1652128200000|2022-05-09 20:30:00|8561.1|8559.6|8563.3|8561.8|8563.7|8562.2|8561|8559.5|175
1652128500000|2022-05-09 20:35:00|8563.2|8561.7|8564.5|8563|8564.8|8563.3|8563|8561.5|136
1652128800000|2022-05-09 20:40:00|8564.2|8562.7|8565.3|8563.8|8565.7|8564.2|8564.2|8562.7|141
1652129100000|2022-05-09 20:45:00|8565.4|8563.9|8566|8564.5|8566|8564.5|8564.6|8563|125
1652129400000|2022-05-09 20:50:00|8565.8|8564.3|8567.3|8565|8567.8|8565.6|8565.5|8562.6|470
1652129700000|2022-05-09 20:55:00|8567.7|8564.6|8568.6|8557.6|8570.4|8566.3|8565.3|8556.1|928
1652130000000|2022-05-09 21:00:00|8567.8|8556.8|8570|8559|8571.7|8560.7|8566.5|8555.5|87
1652130300000|2022-05-09 21:05:00|8569.6|8558.6|8568.8|8557.8|8571|8560|8567.9|8556.9|306
1652130600000|2022-05-09 21:10:00|8568.5|8557.5|8569.5|8558.5|8571.3|8560.3|8565.8|8555|706
1652130900000|2022-05-09 21:15:00|8569.8|8558.8|8570.8|8559.8|8575.4|8564.4|8564.1|8553.1|985
1652131200000|2022-05-09 21:20:00|8570.7|8559.7|8569.9|8558.9|8572.4|8561.4|8568.9|8557.9|718
1652131500000|2022-05-09 21:25:00|8570.1|8559.1|8568.2|8557.2|8571.3|8560.3|8566.7|8555.7|232
1652131800000|2022-05-09 21:30:00|8568|8557|8566.8|8555.8|8568.1|8557.1|8563.6|8552.6|371
1652132100000|2022-05-09 21:35:00|8567.3|8556.3|8567.8|8556.8|8570.4|8559.4|8566.1|8555.1|292
1652132400000|2022-05-09 21:40:00|8567.9|8556.9|8568.3|8557.6|8569|8559.4|8566.8|8556.4|248
1652132700000|2022-05-09 21:45:00|8568.2|8558.7|8568.6|8557.6|8569.8|8559.2|8566.9|8556.9|263
1652133000000|2022-05-09 21:50:00|8568.3|8557.3|8567|8556|8573.2|8562.2|8565.4|8554.4|261
1652133300000|2022-05-09 21:55:00|8567.1|8556.1|8567.6|8556.6|8571.4|8560.4|8565.4|8554.4|255
1652133600000|2022-05-09 22:00:00|8567.7|8556.7|8566.2|8558.2|8574.6|8563.6|8563.9|8555.7|849
1652133900000|2022-05-09 22:05:00|8566.3|8558.1|8563.5|8560.4|8567.5|8561.5|8562.9|8555.9|600
1652134200000|2022-05-09 22:10:00|8563.6|8560.5|8562|8558|8564|8560.6|8560.3|8557.6|738
1652134500000|2022-05-09 22:15:00|8561.9|8558.2|8562.5|8558.9|8562.9|8559.7|8561|8557.5|835
1652134800000|2022-05-09 22:20:00|8562.3|8559.1|8562.5|8559.7|8563.4|8560.6|8561.4|8558.6|626
1652135100000|2022-05-09 22:25:00|8562.4|8559.6|8562.8|8560.1|8564.4|8561.8|8561.9|8559.2|380
1652135400000|2022-05-09 22:30:00|8562.6|8560|8563.3|8560.8|8563.7|8561.3|8561.9|8559.5|436
1652135700000|2022-05-09 22:35:00|8563.2|8560.9|8561.4|8559.9|8563.5|8561.3|8561.2|8559.2|458
1652136000000|2022-05-09 22:40:00|8561.3|8559.8|8563.6|8561.2|8564|8561.8|8561.3|8559.4|411
1652136300000|2022-05-09 22:45:00|8563.5|8561.3|8563.1|8561.6|8564.4|8562|8562.2|8560.1|374
1652136600000|2022-05-09 22:50:00|8563.5|8561|8565.1|8562.7|8565.4|8563.3|8563|8560.8|382
1652136900000|2022-05-09 22:55:00|8565.3|8562.5|8563|8561.5|8565.9|8564.2|8562.8|8561.3|323
1652137200000|2022-05-09 23:00:00|8563.4|8561.1|8564.1|8562.6|8564.7|8563.2|8562.7|8561.1|286
1652137500000|2022-05-09 23:05:00|8564.3|8562.8|8563.2|8561.7|8564.7|8563|8562.9|8561.4|238
1652137800000|2022-05-09 23:10:00|8562.9|8561.4|8562.6|8561.1|8563.4|8561.9|8562.5|8560.6|342
1652138100000|2022-05-09 23:15:00|8562.7|8561.2|8562.8|8561.3|8563.3|8561.8|8561.5|8560|261
1652138400000|2022-05-09 23:20:00|8562.7|8561.2|8563.4|8561.9|8563.6|8562.1|8562.5|8561|254
1652138700000|2022-05-09 23:25:00|8563.2|8561.7|8562.3|8560.8|8563.3|8561.7|8562.1|8560.6|282
1652139000000|2022-05-09 23:30:00|8562.1|8560.6|8563.2|8561.7|8563.8|8562.3|8561.8|8560.3|334
1652139300000|2022-05-09 23:35:00|8563.3|8561.8|8562.9|8561.4|8564.2|8562.7|8562.9|8561.4|194
1652139600000|2022-05-09 23:40:00|8562.8|8561.3|8563.6|8562.1|8564.8|8563.3|8562.6|8561.1|338
1652139900000|2022-05-09 23:45:00|8563.7|8562.2|8563.4|8561.9|8564.6|8563.1|8563.2|8561.7|421
1652140200000|2022-05-09 23:50:00|8563.3|8561.8|8563.3|8561.8|8563.8|8562.3|8562.8|8561.3|205
1652140500000|2022-05-09 23:55:00|8563.4|8561.9|8563.8|8562.3|8564|8562.5|8563.1|8561.6|270
1652140800000|2022-05-10 00:00:00|8563.7|8562.2|8565.2|8563.7|8565.5|8564|8562.9|8561.4|654
1652141100000|2022-05-10 00:05:00|8565.1|8563.6|8563.6|8562.1|8565.9|8564.4|8563.3|8561.8|430
1652141400000|2022-05-10 00:10:00|8563.7|8562.2|8565.8|8564.3|8566.3|8564.8|8563|8561.8|464
1652141700000|2022-05-10 00:15:00|8565.7|8564.2|8567.6|8566.1|8569.9|8568.4|8564.9|8563.4|699
1652142000000|2022-05-10 00:20:00|8567.7|8566.2|8567.4|8565.9|8569.2|8567.7|8567.2|8565.7|516
1652142300000|2022-05-10 00:25:00|8567.5|8566|8569.2|8567.7|8570.4|8569.1|8566.3|8564.8|587
1652142600000|2022-05-10 00:30:00|8569.1|8567.6|8568.4|8566.9|8570.5|8569|8568.3|8566.8|497
1652142900000|2022-05-10 00:35:00|8568.3|8566.8|8565.5|8564|8568.3|8566.8|8565.4|8563.9|542
1652143200000|2022-05-10 00:40:00|8565.6|8564.1|8566.1|8564.6|8567.3|8565.8|8565.5|8564|451
1652143500000|2022-05-10 00:45:00|8566|8564.5|8566.6|8565.1|8567.2|8565.7|8565.9|8564.4|388
1652143800000|2022-05-10 00:50:00|8566.5|8565|8563.4|8561.9|8566.6|8565.1|8563.4|8561.9|508
1652144100000|2022-05-10 00:55:00|8563.6|8562.1|8563.8|8562.3|8565.2|8563.7|8562.4|8560.9|611
1652144400000|2022-05-10 01:00:00|8563.7|8562.2|8564|8562.5|8566.1|8564.6|8563.5|8562|700
1652144700000|2022-05-10 01:05:00|8563.9|8562.4|8564.5|8563|8565.4|8563.9|8563.6|8562.1|560
1652145000000|2022-05-10 01:10:00|8564.7|8563.2|8562.1|8560.6|8565.2|8563.7|8561.4|8560.3|665
1652145300000|2022-05-10 01:15:00|8562.3|8560.8|8558.2|8556.7|8562.3|8560.8|8556.8|8555.3|584
1652145600000|2022-05-10 01:20:00|8558.3|8556.8|8557.7|8556.2|8559.1|8557.6|8555.5|8554.1|594
1652145900000|2022-05-10 01:25:00|8557.6|8556.1|8557.2|8555.7|8557.9|8556.5|8556.8|8555.4|477
1652146200000|2022-05-10 01:30:00|8557.3|8555.8|8556.5|8555|8558.3|8556.8|8555.4|8553.9|470
1652146500000|2022-05-10 01:35:00|8556.6|8555.1|8556.8|8555.3|8557.8|8556.3|8556.3|8554.9|451
1652146800000|2022-05-10 01:40:00|8556.9|8555.4|8554.9|8553.4|8557.1|8555.6|8554.6|8553.1|539
1652147100000|2022-05-10 01:45:00|8555|8553.5|8555.1|8553.6|8556.2|8554.7|8554.2|8552.7|346
1652147400000|2022-05-10 01:50:00|8555|8553.5|8555.8|8554.3|8556.4|8554.9|8554.3|8552.8|543
1652147700000|2022-05-10 01:55:00|8555.7|8554.2|8554.8|8553.3|8556.2|8554.8|8553.3|8551.9|459
1652148000000|2022-05-10 02:00:00|8554.9|8553.4|8552.7|8551.2|8555.4|8553.9|8552.5|8551|494
1652148300000|2022-05-10 02:05:00|8552.6|8551.1|8551.4|8549.9|8553.1|8551.7|8551.2|8549.7|473
1652148600000|2022-05-10 02:10:00|8551.3|8549.8|8553.7|8552.2|8554.2|8552.9|8551|8549.5|486
1652148900000|2022-05-10 02:15:00|8553.6|8552.1|8555.2|8553.7|8555.6|8554.3|8553.6|8552.1|462
1652149200000|2022-05-10 02:20:00|8555.3|8553.8|8555.9|8554.4|8556.3|8555|8554.8|8553.6|419
1652149500000|2022-05-10 02:25:00|8555.8|8554.3|8552.6|8551.1|8556.4|8554.9|8552.2|8550.7|570
1652149800000|2022-05-10 02:30:00|8552.5|8551|8551.1|8549.6|8552.9|8551.4|8550.5|8549|421
1652150100000|2022-05-10 02:35:00|8551.2|8549.7|8551.4|8549.9|8552.6|8551.1|8550.5|8549|478
1652150400000|2022-05-10 02:40:00|8551.3|8549.8|8551.5|8550|8552.8|8551.3|8550.9|8549.4|447
1652150700000|2022-05-10 02:45:00|8551.6|8550.1|8551.5|8550|8552.7|8551.2|8551.4|8549.9|321
1652151000000|2022-05-10 02:50:00|8551.6|8550.1|8552.5|8551|8552.7|8551.2|8551.3|8549.8|401
1652151300000|2022-05-10 02:55:00|8552.6|8551.1|8551|8549.5|8552.7|8551.2|8550.4|8548.9|411
1652151600000|2022-05-10 03:00:00|8550.9|8549.4|8551.8|8550.3|8552|8550.6|8550.6|8549.1|380
1652151900000|2022-05-10 03:05:00|8551.7|8550.2|8551.7|8550.2|8552.7|8551.2|8551.6|8550.1|343
1652152200000|2022-05-10 03:10:00|8551.6|8550.1|8552.7|8551.2|8552.8|8551.6|8551.4|8549.9|366
1652152500000|2022-05-10 03:15:00|8552.8|8551.3|8554.8|8553.3|8554.9|8553.6|8552.3|8550.9|441
1652152800000|2022-05-10 03:20:00|8554.9|8553.4|8558.2|8556.7|8559|8557.9|8554.7|8553.2|506
1652153100000|2022-05-10 03:25:00|8558.3|8556.8|8558.1|8556.6|8559.4|8557.9|8558|8556.5|236
1652153400000|2022-05-10 03:30:00|8558|8556.5|8557.5|8556|8558.8|8557.6|8557.1|8555.7|380
1652153700000|2022-05-10 03:35:00|8557.6|8556.1|8557.4|8555.9|8558.3|8556.8|8556|8554.6|402
1652154000000|2022-05-10 03:40:00|8557|8556.1|8557.9|8556.4|8558.5|8557.2|8556.8|8555.5|279
1652154300000|2022-05-10 03:45:00|8558|8556.5|8556.3|8554.8|8558.4|8557|8555.8|8554.7|380
1652154600000|2022-05-10 03:50:00|8556.2|8554.7|8554.6|8553.1|8556.6|8555.4|8554.1|8552.6|337
1652154900000|2022-05-10 03:55:00|8554.7|8553.2|8555|8553.5|8556|8554.5|8554.4|8552.9|285
1652155200000|2022-05-10 04:00:00|8554.8|8553.3|8555.8|8554.3|8556.2|8554.8|8554.3|8553|250
1652155500000|2022-05-10 04:05:00|8555.6|8554.1|8554.5|8553|8556.1|8554.9|8554.4|8552.9|266
1652155800000|2022-05-10 04:10:00|8554.6|8553.1|8554.2|8552.7|8554.7|8553.5|8553.7|8552.3|216
1652156100000|2022-05-10 04:15:00|8554|8553.1|8554.3|8552.8|8554.5|8553.1|8553.8|8552.3|229
1652156400000|2022-05-10 04:20:00|8554.2|8552.7|8554.3|8552.8|8555.2|8553.7|8553.7|8552.3|277
1652156700000|2022-05-10 04:25:00|8554.4|8552.9|8556|8554.5|8556.2|8554.9|8554|8552.5|346
1652157000000|2022-05-10 04:30:00|8556.1|8554.6|8556.1|8554.6|8556.7|8555.3|8555.2|8553.9|343
1652157300000|2022-05-10 04:35:00|8556.2|8554.7|8557.4|8555.9|8557.7|8556.2|8555.5|8554.3|272
1652157600000|2022-05-10 04:40:00|8557.7|8556.2|8556.2|8554.7|8557.8|8556.3|8555.9|8554.4|238
1652157900000|2022-05-10 04:45:00|8555.8|8554.9|8555.1|8553.6|8556.2|8555|8554.3|8552.8|297
1652158200000|2022-05-10 04:50:00|8555.3|8553.8|8555.1|8553.6|8555.5|8554.1|8554.7|8553.3|229
1652158500000|2022-05-10 04:55:00|8555.2|8553.7|8553.3|8551.8|8555.7|8554.2|8553.2|8551.7|280
1652158800000|2022-05-10 05:00:00|8553.4|8551.9|8553.3|8551.8|8553.7|8552.2|8552.1|8550.9|338
1652159100000|2022-05-10 05:05:00|8553.2|8551.7|8552|8550.5|8553.8|8552.5|8551.7|8550.2|348
1652159400000|2022-05-10 05:10:00|8552.1|8550.6|8550.2|8548.7|8552.8|8551.6|8550.1|8548.6|396
1652159700000|2022-05-10 05:15:00|8550.1|8548.6|8548.8|8547.3|8550.5|8549.1|8548.4|8547|372
1652160000000|2022-05-10 05:20:00|8548.9|8547.4|8553|8551.5|8553.1|8551.8|8548.8|8547.3|421
1652160300000|2022-05-10 05:25:00|8552.9|8551.4|8552.3|8550.8|8553.8|8552.6|8552|8550.5|303
1652160600000|2022-05-10 05:30:00|8552.4|8550.9|8552.5|8551|8553.4|8552.2|8552.2|8550.7|344
1652160900000|2022-05-10 05:35:00|8552.4|8550.9|8555.1|8553.6|8555.5|8554|8552.3|8550.8|416
1652161200000|2022-05-10 05:40:00|8555|8553.5|8555.7|8554.2|8556.9|8555.4|8554.2|8552.8|336
1652161500000|2022-05-10 05:45:00|8555.8|8554.3|8556.7|8555.2|8556.9|8555.5|8554.3|8552.8|410
1652161800000|2022-05-10 05:50:00|8556.8|8555.3|8556.7|8555.2|8557.3|8556.1|8555.5|8554.3|425
1652162100000|2022-05-10 05:55:00|8556.9|8555.4|8554.6|8553.1|8557.1|8555.6|8554|8552.5|505
1652162400000|2022-05-10 06:00:00|8554.7|8553.2|8553.8|8552.3|8555.2|8554|8552.9|8551.4|679
1652162700000|2022-05-10 06:05:00|8553.7|8552.2|8556|8554.5|8556.1|8554.9|8552.5|8551.3|612
1652163000000|2022-05-10 06:10:00|8555.9|8554.4|8553.5|8552.6|8556.9|8555.6|8553.4|8552.1|611
1652163300000|2022-05-10 06:15:00|8553.4|8552.5|8551.5|8550|8554.2|8552.9|8549.8|8548.5|540
1652163600000|2022-05-10 06:20:00|8551.4|8549.9|8550.9|8549.4|8551.9|8550.4|8549|8547.9|497
1652163900000|2022-05-10 06:25:00|8550.8|8549.3|8552.5|8551|8556.1|8554.9|8550.8|8549.3|493
1652164200000|2022-05-10 06:30:00|8552.4|8550.9|8552|8551.1|8554|8552.8|8551.8|8550.7|581
1652164500000|2022-05-10 06:35:00|8552.4|8550.9|8553.1|8551.6|8553.7|8552.4|8550.1|8549|635
1652164800000|2022-05-10 06:40:00|8552.7|8551.8|8548.5|8547.6|8553.3|8552.1|8548.1|8546.9|658
1652165100000|2022-05-10 06:45:00|8548.7|8547.2|8548|8546.5|8550.8|8549.5|8546.6|8545.2|545
1652165400000|2022-05-10 06:50:00|8547.9|8546.4|8553.3|8551.8|8553.4|8552|8547.6|8546.3|512
1652165700000|2022-05-10 06:55:00|8553.4|8551.9|8554|8553.1|8554.8|8553.5|8552.1|8550.8|696
1652166000000|2022-05-10 07:00:00|8554.3|8552.8|8555.8|8554.3|8556.3|8555.1|8552.5|8551.2|869
1652166300000|2022-05-10 07:05:00|8555.7|8554.2|8559.1|8557.6|8559.3|8558|8555|8553.8|814
1652166600000|2022-05-10 07:10:00|8559|8557.5|8564.6|8563.7|8565.5|8564.3|8558.9|8557.5|779
1652166900000|2022-05-10 07:15:00|8565|8563.5|8565.6|8564.7|8566.7|8565.4|8563.5|8562.4|751
1652167200000|2022-05-10 07:20:00|8565.5|8564.6|8565|8563.5|8566.9|8565.6|8563.6|8562.5|688
1652167500000|2022-05-10 07:25:00|8564.9|8563.4|8564.3|8562.8|8567.1|8565.9|8563.8|8562.6|692
1652167800000|2022-05-10 07:30:00|8564.4|8562.9|8569.6|8568.1|8569.7|8568.4|8564.1|8562.8|647
1652168100000|2022-05-10 07:35:00|8569.5|8568|8569.5|8568|8569.6|8568.2|8567|8565.6|773
1652168400000|2022-05-10 07:40:00|8569.6|8568.1|8573.9|8572.4|8575.8|8574.7|8569.5|8568|833
1652168700000|2022-05-10 07:45:00|8574.2|8572.7|8576.8|8575.9|8577.2|8576|8573.4|8572.2|620
1652169000000|2022-05-10 07:50:00|8576.7|8575.8|8577.2|8575.7|8579.4|8577.9|8575|8573.8|800
1652169300000|2022-05-10 07:55:00|8577.1|8575.6|8571.9|8570.4|8577.8|8576.6|8571.8|8570.3|740
1652169600000|2022-05-10 08:00:00|8571.8|8570.3|8575.1|8573.6|8577.8|8576.6|8571.4|8569.9|805
1652169900000|2022-05-10 08:05:00|8575|8573.5|8573.9|8572.4|8576.3|8574.9|8572.8|8571.3|675
1652170200000|2022-05-10 08:10:00|8574|8572.5|8573.4|8571.9|8576.1|8574.8|8572.3|8571.1|658
1652170500000|2022-05-10 08:15:00|8573.1|8572.2|8573.2|8571.7|8575.4|8574.1|8572.1|8570.9|463
1652170800000|2022-05-10 08:20:00|8573.1|8571.6|8565.5|8564|8574.1|8572.9|8565|8563.5|571
1652171100000|2022-05-10 08:25:00|8565.4|8563.9|8560.9|8560|8566.9|8565.4|8560.3|8558.9|701
1652171400000|2022-05-10 08:30:00|8560.8|8559.9|8564.8|8563.3|8565.4|8564.1|8560.6|8559.4|593
1652171700000|2022-05-10 08:35:00|8564.7|8563.2|8564.2|8562.7|8567.8|8566.6|8563.1|8561.9|598
1652172000000|2022-05-10 08:40:00|8564.1|8562.6|8569.8|8568.3|8570.2|8568.7|8563.2|8562|626
1652172300000|2022-05-10 08:45:00|8569.9|8568.4|8566.3|8564.8|8571.1|8569.9|8563.7|8562.2|659
1652172600000|2022-05-10 08:50:00|8566.2|8564.7|8567.4|8566.5|8568.3|8567.2|8564.1|8562.9|576
1652172900000|2022-05-10 08:55:00|8567.3|8566.4|8570.6|8568.4|8571.8|8570.3|8566.6|8565.4|489
1652173200000|2022-05-10 09:00:00|8570.2|8568.3|8567.2|8565.7|8571.9|8570.6|8566.8|8565.6|687
1652173500000|2022-05-10 09:05:00|8566.9|8566|8568.3|8567.4|8570.8|8569.5|8566.9|8565.7|560
1652173800000|2022-05-10 09:10:00|8568.5|8567.6|8566.9|8565.4|8569.7|8568.4|8565.5|8564.4|534
1652174100000|2022-05-10 09:15:00|8567|8565.5|8568.8|8567.3|8572.8|8571.6|8565|8563.5|683
1652174400000|2022-05-10 09:20:00|8568.7|8567.2|8572|8570.5|8572.2|8571.1|8568.6|8567.1|572
1652174700000|2022-05-10 09:25:00|8572.1|8570.6|8570.3|8568.8|8573.6|8572.5|8570.1|8568.7|535
1652175000000|2022-05-10 09:30:00|8570.4|8568.9|8569.1|8567.6|8570.4|8569.1|8567.5|8566.3|512
1652175300000|2022-05-10 09:35:00|8568.9|8568|8566|8564.5|8569|8568|8565.5|8564|426
1652175600000|2022-05-10 09:40:00|8565.9|8564.4|8564.9|8563.4|8566|8564.5|8560.6|8559.4|724
1652175900000|2022-05-10 09:45:00|8565|8563.5|8563.6|8562.7|8566.2|8564.8|8562.6|8561.2|543
1652176200000|2022-05-10 09:50:00|8563.5|8562.6|8560.9|8560|8563.7|8562.6|8560.3|8558.8|831
1652176500000|2022-05-10 09:55:00|8561.4|8559.9|8564.1|8562.6|8566.6|8565.4|8560.8|8559.7|817
1652176800000|2022-05-10 10:00:00|8564.2|8562.7|8559.4|8558.5|8564.2|8562.7|8558.8|8557.3|732
1652177100000|2022-05-10 10:05:00|8559.5|8558.6|8554.6|8553.7|8560|8558.8|8553.5|8552.1|627
1652177400000|2022-05-10 10:10:00|8554.7|8553.8|8554.7|8553.2|8556|8554.9|8551.8|8550.8|514
1652177700000|2022-05-10 10:15:00|8554.6|8553.1|8557.7|8556.2|8557.8|8556.3|8554.1|8552.9|507
1652178000000|2022-05-10 10:20:00|8557.8|8556.3|8553.1|8551.6|8558.2|8556.7|8552.7|8551.4|578
1652178300000|2022-05-10 10:25:00|8553|8551.5|8547.4|8545.9|8553.2|8552.1|8545.5|8544.3|484
1652178600000|2022-05-10 10:30:00|8547.5|8546|8545.2|8543.7|8547.5|8546.3|8544.9|8543.4|453
1652178900000|2022-05-10 10:35:00|8545.1|8543.6|8539.5|8538.6|8545.7|8544.5|8538|8536.7|536
1652179200000|2022-05-10 10:40:00|8539.6|8538.7|8536.7|8535.2|8541.5|8540.5|8535.9|8534.5|541
1652179500000|2022-05-10 10:45:00|8536.8|8535.3|8539.2|8537.7|8539.5|8538.2|8536.3|8534.8|583
1652179800000|2022-05-10 10:50:00|8539.1|8537.6|8537.4|8535.9|8541.3|8539.9|8537.1|8535.9|591
1652180100000|2022-05-10 10:55:00|8537.5|8536|8546.1|8544.6|8546.6|8545.3|8536.9|8535.7|649
1652180400000|2022-05-10 11:00:00|8546.2|8544.7|8543|8541.5|8546.5|8545|8541.5|8540.2|646
1652180700000|2022-05-10 11:05:00|8542.7|8541.8|8546.4|8544.9|8547.6|8546.3|8540.8|8539.8|520
1652181000000|2022-05-10 11:10:00|8546.3|8544.8|8548.8|8547.3|8549.3|8548|8545|8543.6|515
1652181300000|2022-05-10 11:15:00|8548.4|8547.5|8549.3|8547.8|8550|8548.8|8547.7|8546.4|613
1652181600000|2022-05-10 11:20:00|8549.2|8547.7|8553.4|8552.5|8553.8|8552.7|8549|8547.7|538
1652181900000|2022-05-10 11:25:00|8553.5|8552.6|8553.2|8552.3|8554.8|8553.7|8553.2|8551.8|485
1652182200000|2022-05-10 11:30:00|8553.5|8552|8554.5|8553|8555.9|8554.7|8552.5|8551.3|505
1652182500000|2022-05-10 11:35:00|8554.6|8553.1|8555.3|8553.8|8555.4|8554.1|8552.2|8550.9|427
1652182800000|2022-05-10 11:40:00|8555.2|8553.7|8559.2|8557.7|8559.3|8558.2|8554.8|8553.5|456
1652183100000|2022-05-10 11:45:00|8559.3|8557.8|8553.4|8552.5|8560.3|8559.1|8553.4|8552.5|489
1652183400000|2022-05-10 11:50:00|8553.7|8552.2|8559|8558.1|8561.4|8560.1|8552.2|8550.9|654
1652183700000|2022-05-10 11:55:00|8558.9|8558|8553.8|8552.9|8559.3|8558|8552.3|8551.4|720
1652184000000|2022-05-10 12:00:00|8553.7|8552.8|8561.1|8560.2|8561.9|8560.7|8552.3|8551.1|751
1652184300000|2022-05-10 12:05:00|8561|8560.1|8563.6|8562.1|8564.5|8563.3|8560|8558.8|662
1652184600000|2022-05-10 12:10:00|8563.3|8562.4|8560.6|8559.1|8563.5|8562.6|8559.3|8558.2|577
1652184900000|2022-05-10 12:15:00|8560.5|8559|8559.8|8558.3|8561.3|8560.1|8558.6|8557.4|534
1652185200000|2022-05-10 12:20:00|8559.5|8558.6|8565.4|8563.9|8567.3|8565.8|8558.4|8557.3|655
1652185500000|2022-05-10 12:25:00|8565.5|8564|8565.5|8564|8566.2|8565|8563.7|8562.7|445
1652185800000|2022-05-10 12:30:00|8565|8564.1|8567.4|8565.9|8567.6|8566.1|8563.2|8561.9|639
1652186100000|2022-05-10 12:35:00|8567.5|8566|8567.6|8566.1|8568.6|8567.3|8565.1|8564|601
1652186400000|2022-05-10 12:40:00|8567.7|8566.2|8565.7|8564.2|8567.8|8566.7|8564.3|8563.4|606
1652186700000|2022-05-10 12:45:00|8565.1|8564.3|8564.1|8562.6|8565.7|8564.4|8562.5|8561.4|629
1652187000000|2022-05-10 12:50:00|8563.7|8562.8|8561.8|8560.3|8564.4|8563.2|8561.7|8560.2|664
1652187300000|2022-05-10 12:55:00|8561.7|8560.2|8565.9|8565|8566.1|8565.2|8561.4|8560.1|583
1652187600000|2022-05-10 13:00:00|8566.1|8565.2|8565.4|8563.9|8567.2|8566.1|8561.8|8560.8|724
1652187900000|2022-05-10 13:05:00|8565.3|8563.8|8567.1|8566.2|8567.4|8566.3|8563.5|8562.3|679
1652188200000|2022-05-10 13:10:00|8567|8566.1|8565.4|8564.5|8570.2|8569.1|8565.4|8564.3|698
1652188500000|2022-05-10 13:15:00|8565.5|8564.6|8564.2|8563.3|8565.8|8564.7|8561.9|8560.8|726
1652188800000|2022-05-10 13:20:00|8564.1|8563.2|8561.9|8560.4|8564.5|8563.3|8559.4|8558.3|555
1652189100000|2022-05-10 13:25:00|8561.7|8560.8|8563.1|8562.2|8564.3|8563.1|8560.2|8559|606
1652189400000|2022-05-10 13:30:00|8563.4|8561.9|8562.3|8561.4|8565|8563.8|8560.1|8558.7|846
1652189700000|2022-05-10 13:35:00|8562.2|8561.3|8563.4|8562.5|8564.3|8563.1|8559.5|8558.4|787
1652190000000|2022-05-10 13:40:00|8563.3|8562.4|8559.9|8558.4|8563.7|8562.5|8557.4|8556.3|703
1652190300000|2022-05-10 13:45:00|8559.7|8558.2|8561.6|8560.7|8563.7|8562.4|8558.5|8557.4|863
1652190600000|2022-05-10 13:50:00|8561.4|8560.5|8564.8|8563.3|8565.6|8564.5|8560.2|8559|699
1652190900000|2022-05-10 13:55:00|8564.1|8563.2|8556.9|8555.4|8564.8|8563.6|8555.8|8554.6|911
1652191200000|2022-05-10 14:00:00|8557|8555.5|8557.8|8556.9|8562.1|8560.6|8556.7|8555.5|963
1652191500000|2022-05-10 14:05:00|8557.7|8556.8|8552.5|8551|8558.6|8557.4|8551.7|8550.4|752
1652191800000|2022-05-10 14:10:00|8552.6|8551.1|8549.5|8548|8552.8|8551.3|8547.3|8545.8|832
1652192100000|2022-05-10 14:15:00|8549.7|8548.2|8551.2|8549.7|8553.5|8552|8549.3|8547.8|696
1652192400000|2022-05-10 14:20:00|8551.1|8549.6|8550.4|8548.9|8553.2|8551.7|8550.4|8548.9|773
1652192700000|2022-05-10 14:25:00|8550.5|8549|8542.6|8541.7|8551.2|8550.1|8541|8539.8|920
1652193000000|2022-05-10 14:30:00|8542.7|8541.8|8542.9|8541.4|8544|8542.8|8540.6|8539.3|986
1652193300000|2022-05-10 14:35:00|8543.1|8541.6|8543.2|8541.7|8550.3|8549.1|8542.9|8541.4|831
1652193600000|2022-05-10 14:40:00|8543.4|8541.9|8543.4|8542.5|8548|8546.8|8541.1|8539.9|809
1652193900000|2022-05-10 14:45:00|8543.8|8542.3|8548.5|8547|8549.2|8548.1|8543.5|8542.3|788
1652194200000|2022-05-10 14:50:00|8548.2|8547.3|8560.1|8558.6|8560.2|8558.9|8547.6|8546.4|972
1652194500000|2022-05-10 14:55:00|8560|8558.5|8561.8|8560.3|8565.3|8563.9|8558.8|8557.8|1119
1652194800000|2022-05-10 15:00:00|8562|8560.5|8559.8|8558.3|8564.8|8563.9|8557.4|8556.3|1026
1652195100000|2022-05-10 15:05:00|8559.7|8558.2|8559.5|8558.6|8562.2|8560.7|8556.2|8555.1|972
1652195400000|2022-05-10 15:10:00|8559.6|8558.7|8562.9|8561.4|8563.8|8562.6|8558.8|8557.4|971
1652195700000|2022-05-10 15:15:00|8563|8561.5|8565.1|8564.2|8566.2|8565|8562.4|8561.2|768
1652196000000|2022-05-10 15:20:00|8565|8564.1|8564|8563.1|8565|8564.1|8561.4|8560.1|646
1652196300000|2022-05-10 15:25:00|8564.1|8563.2|8565.6|8564.1|8569|8567.6|8564.1|8563.2|836
1652196600000|2022-05-10 15:30:00|8565.5|8564|8564.3|8562.8|8566.9|8565.6|8562.9|8561.9|764
1652196900000|2022-05-10 15:35:00|8564.4|8562.9|8554.4|8553.5|8565.3|8564.1|8553.6|8552.5|833
1652197200000|2022-05-10 15:40:00|8554.7|8553.2|8554.9|8554|8556.7|8555.6|8552.9|8551.8|818
1652197500000|2022-05-10 15:45:00|8554.8|8553.9|8556.6|8555.1|8557|8556.1|8552.1|8550.7|927
1652197800000|2022-05-10 15:50:00|8556.7|8555.2|8550.8|8549.3|8557|8555.9|8550.1|8548.9|794
1652198100000|2022-05-10 15:55:00|8550.5|8549.6|8553.5|8552|8554.4|8553.2|8550.2|8549.1|801
1652198400000|2022-05-10 16:00:00|8553.1|8552.2|8560.9|8559.4|8566.5|8564.5|8552|8550.6|1250
1652198700000|2022-05-10 16:05:00|8560.7|8559.2|8561.1|8560.2|8562.3|8560.8|8557.4|8555.9|856
1652199000000|2022-05-10 16:10:00|8561|8560.1|8554.6|8553.1|8564.2|8562.9|8551.7|8550.2|926
1652199300000|2022-05-10 16:15:00|8554.7|8553.2|8555.7|8554.2|8558.2|8556.8|8552.9|8551.6|697
1652199600000|2022-05-10 16:20:00|8555.8|8554.3|8557.5|8556|8559.5|8558.1|8555|8553.7|730
1652199900000|2022-05-10 16:25:00|8557.1|8556.2|8553|8552.1|8557.4|8556.2|8552.6|8551.5|645
1652200200000|2022-05-10 16:30:00|8552.9|8552|8555.1|8553.6|8558|8556.9|8552.9|8551.7|644
1652200500000|2022-05-10 16:35:00|8555.2|8553.7|8554.6|8553.7|8555.8|8554.7|8553.6|8552.4|589
1652200800000|2022-05-10 16:40:00|8554.5|8553.6|8555.1|8554.2|8555.5|8554.6|8553.2|8552|695
1652201100000|2022-05-10 16:45:00|8555|8554.1|8557.1|8555.6|8557.3|8556.1|8553|8552|697
1652201400000|2022-05-10 16:50:00|8557.4|8555.9|8560.4|8558.9|8561.5|8560.1|8556.1|8555|577
1652201700000|2022-05-10 16:55:00|8560.5|8559|8557.9|8556.4|8560.5|8559.2|8557|8555.8|673
1652202000000|2022-05-10 17:00:00|8558|8556.5|8556.3|8554.8|8558.3|8556.8|8555.4|8553.9|692
1652202300000|2022-05-10 17:05:00|8556.4|8554.9|8555.8|8554.3|8556.4|8555.2|8554.4|8552.9|558
1652202600000|2022-05-10 17:10:00|8556|8554.5|8557.5|8556|8557.5|8556.3|8555.8|8554.3|512
1652202900000|2022-05-10 17:15:00|8557.6|8556.1|8556.7|8555.2|8559.3|8557.8|8556.6|8555.1|556
1652203200000|2022-05-10 17:20:00|8556.9|8555.4|8556.2|8554.7|8559|8557.5|8556.1|8554.6|596
1652203500000|2022-05-10 17:25:00|8556.3|8554.8|8557.5|8556|8558.2|8556.9|8555.4|8554.2|631
1652203800000|2022-05-10 17:30:00|8557.3|8555.8|8553.6|8552.1|8557.4|8555.9|8553|8551.5|397
1652204100000|2022-05-10 17:35:00|8553.5|8552|8551.1|8549.6|8553.7|8552.5|8549.5|8548.3|554
1652204400000|2022-05-10 17:40:00|8551|8549.5|8548.6|8547.7|8551.3|8550.1|8548.1|8546.8|545
1652204700000|2022-05-10 17:45:00|8548.7|8547.8|8548.5|8547.6|8550.6|8549.2|8548.5|8547|504
1652205000000|2022-05-10 17:50:00|8548.3|8547.4|8549|8548.1|8550.8|8549.5|8548.3|8547.2|473
1652205300000|2022-05-10 17:55:00|8548.9|8548|8549.3|8547.8|8551.4|8550.2|8548.9|8547.6|469
1652205600000|2022-05-10 18:00:00|8549.2|8547.7|8548.3|8547.4|8552|8550.9|8548.2|8546.9|523
1652205900000|2022-05-10 18:05:00|8548.2|8547.3|8549.4|8548.5|8551|8549.8|8548.2|8546.7|414
1652206200000|2022-05-10 18:10:00|8549.2|8548.3|8548.5|8547.6|8549.6|8548.4|8548.1|8547.1|326
1652206500000|2022-05-10 18:15:00|8548.6|8547.7|8551|8549.5|8552.4|8551.4|8548.4|8547.5|622
1652206800000|2022-05-10 18:20:00|8550.9|8549.4|8552.1|8551.2|8553|8551.7|8550.9|8549.4|639
1652207100000|2022-05-10 18:25:00|8552|8551.1|8551.1|8549.6|8552.6|8551.4|8550.5|8549.1|466
1652207400000|2022-05-10 18:30:00|8551|8549.5|8547.5|8546.6|8551.2|8549.7|8547.4|8546.1|431
1652207700000|2022-05-10 18:35:00|8547.9|8546.4|8547.2|8545.7|8548|8546.5|8546|8544.6|407
1652208000000|2022-05-10 18:40:00|8547.1|8545.6|8549.1|8547.6|8549.1|8547.6|8546.6|8545.1|414
1652208300000|2022-05-10 18:45:00|8549.2|8547.7|8553.4|8551.9|8553.7|8552.2|8548.9|8547.4|428
1652208600000|2022-05-10 18:50:00|8553.3|8551.8|8552.3|8550.8|8553.3|8551.8|8551|8549.6|402
1652208900000|2022-05-10 18:55:00|8552.2|8550.7|8553.3|8551.8|8553.7|8552.3|8552.2|8550.7|541
1652209200000|2022-05-10 19:00:00|8553.4|8551.9|8551.6|8550.1|8554|8552.7|8550.8|8549.3|492
1652209500000|2022-05-10 19:05:00|8551.5|8550|8553.5|8552|8554|8552.8|8551|8549.5|438
1652209800000|2022-05-10 19:10:00|8553.6|8552.1|8552.3|8551.4|8554.2|8553|8551.3|8550.2|494
1652210100000|2022-05-10 19:15:00|8552.2|8551.3|8551.1|8549.6|8552.7|8551.4|8550.8|8549.3|443
1652210400000|2022-05-10 19:20:00|8551|8549.5|8551.4|8550.5|8552.2|8550.9|8550.5|8549.1|86
1652210700000|2022-05-10 19:25:00|8552.9|8552|8553.3|8552.4|8555|8553.7|8552.9|8551.4|422
1652211000000|2022-05-10 19:30:00|8553.6|8552.1|8556.6|8555.1|8557.1|8555.8|8553.6|8552.1|397
1652211300000|2022-05-10 19:35:00|8556.3|8554.8|8556.3|8554.8|8556.9|8555.7|8555.4|8554.3|324
1652211600000|2022-05-10 19:40:00|8556.2|8554.7|8558.2|8556.7|8558.3|8557.1|8555.8|8554.7|354
1652211900000|2022-05-10 19:45:00|8558.3|8556.8|8556.8|8555.3|8558.5|8557.4|8556.3|8555.2|415
1652212200000|2022-05-10 19:50:00|8556.7|8555.2|8554.6|8553.1|8557.4|8556.2|8553.9|8552.7|499
1652212500000|2022-05-10 19:55:00|8554.8|8553.3|8553.4|8551.9|8556.6|8555.4|8552.5|8551.4|445
1652212800000|2022-05-10 20:00:00|8553.6|8552.1|8550|8548.5|8553.9|8552.4|8549.9|8548.4|301
1652213100000|2022-05-10 20:05:00|8549.9|8548.4|8549.6|8548.1|8550.7|8549.4|8548.9|8547.6|255
1652213400000|2022-05-10 20:10:00|8549.7|8548.2|8549.7|8548.2|8550.9|8549.4|8549.2|8548|206
1652213700000|2022-05-10 20:15:00|8549.6|8548.1|8548.4|8546.9|8550.6|8549.1|8548|8546.8|211
1652214000000|2022-05-10 20:20:00|8548.6|8547.1|8547.5|8546|8548.6|8547.1|8546.4|8545|173
1652214300000|2022-05-10 20:25:00|8547.6|8546.1|8547.1|8545.6|8547.9|8546.7|8546.7|8545.5|133
1652214600000|2022-05-10 20:30:00|8547.2|8545.7|8547.3|8546.4|8547.9|8546.5|8546.5|8545.3|147
1652214900000|2022-05-10 20:35:00|8547.5|8546|8549.4|8547.9|8550.4|8548.9|8547.4|8545.9|233
1652215200000|2022-05-10 20:40:00|8549.3|8547.8|8550.2|8548.7|8550.5|8549|8549.2|8547.8|130
1652215500000|2022-05-10 20:45:00|8550.1|8548.6|8548.3|8546.8|8550.5|8549|8548.3|8546.8|228
1652215800000|2022-05-10 20:50:00|8548.4|8546.9|8549.7|8546.3|8552.2|8547.9|8548|8544.7|632
1652216100000|2022-05-10 20:55:00|8549.6|8545.5|8554.4|8543.4|8555.1|8548.7|8548.5|8543.4|531
1652216400000|2022-05-10 21:00:00|8554.7|8543.7|8557.8|8546.8|8560.1|8549.1|8551.2|8540.2|67
1652216700000|2022-05-10 21:05:00|8557.6|8546.6|8556.4|8545.4|8557.6|8546.6|8553.7|8542.7|114
1652217000000|2022-05-10 21:10:00|8556.2|8545.2|8555|8544|8557.3|8546.3|8551.2|8540.2|304
1652217300000|2022-05-10 21:15:00|8554.1|8543.1|8554.8|8543.8|8555.2|8544.2|8550.8|8539.8|280
1652217600000|2022-05-10 21:20:00|8554.7|8543.7|8555.4|8544.4|8556.1|8545.1|8553.1|8542.1|226
1652217900000|2022-05-10 21:25:00|8555.5|8544.5|8555.6|8544.6|8557|8546|8553.2|8542.2|230
1652218200000|2022-05-10 21:30:00|8555.4|8544.4|8555.1|8544.1|8557.8|8546.8|8554|8543|427
1652218500000|2022-05-10 21:35:00|8554.8|8543.8|8556.3|8545.3|8557.7|8547.4|8554.8|8543.8|280
1652218800000|2022-05-10 21:40:00|8556|8545|8555.6|8544.6|8556.6|8545.6|8555.3|8544.3|630
1652219100000|2022-05-10 21:45:00|8556|8545|8555.4|8544.4|8556.4|8547|8554.3|8543.8|200
1652219400000|2022-05-10 21:50:00|8555.3|8544.3|8555.6|8545.2|8556.4|8547|8552.2|8541.2|251
1652219700000|2022-05-10 21:55:00|8555.9|8544.9|8557|8546|8557.2|8547.1|8553.9|8542.9|736
1652220000000|2022-05-10 22:00:00|8556.3|8545.3|8554.7|8547.5|8558.7|8548.8|8552.1|8541.1|732
1652220300000|2022-05-10 22:05:00|8555.7|8547.7|8553.4|8547.1|8559.9|8548.9|8552.4|8545.3|455
1652220600000|2022-05-10 22:10:00|8553.3|8547.3|8555|8548.8|8558|8549.5|8552|8546|424
1652220900000|2022-05-10 22:15:00|8555.7|8548.3|8554.3|8551.7|8557.5|8551.8|8552.5|8546.4|758
1652221200000|2022-05-10 22:20:00|8554.2|8551.8|8555.2|8552.6|8556.3|8553|8553.3|8551.1|598
1652221500000|2022-05-10 22:25:00|8555.3|8552.5|8555.8|8553.3|8556.6|8554.6|8554.5|8552.2|405
1652221800000|2022-05-10 22:30:00|8555.9|8553.4|8553.6|8551.3|8556.1|8554|8553.2|8550.9|409
1652222100000|2022-05-10 22:35:00|8553.8|8551.6|8554.1|8551.8|8554.7|8552.5|8553.3|8550.8|389
1652222400000|2022-05-10 22:40:00|8553.7|8552.2|8554.1|8551.3|8554.5|8552.5|8553|8551|512
1652222700000|2022-05-10 22:45:00|8554|8551.4|8554.2|8552|8554.5|8552.5|8552.8|8550.7|209
1652223000000|2022-05-10 22:50:00|8554.3|8551.9|8553.9|8552.4|8554.9|8552.7|8553.4|8551.5|240
1652223300000|2022-05-10 22:55:00|8554.3|8552.1|8554.8|8552.3|8554.9|8553.1|8554|8551.8|553
1652223600000|2022-05-10 23:00:00|8554.9|8552.5|8554.1|8552.6|8555|8553.3|8552.6|8550.8|203
1652223900000|2022-05-10 23:05:00|8554.2|8552.7|8553.7|8552.2|8554.7|8552.8|8553.6|8551.8|123
1652224200000|2022-05-10 23:10:00|8554.3|8551.6|8554|8552.5|8554.4|8552.8|8552.9|8551.3|164
1652224500000|2022-05-10 23:15:00|8553.9|8552.4|8555.6|8554.1|8555.8|8554.3|8553.8|8552|219
1652224800000|2022-05-10 23:20:00|8555.5|8554|8555.1|8553.6|8555.9|8554.4|8554.8|8553.3|143
1652225100000|2022-05-10 23:25:00|8554.9|8553.4|8556.5|8555|8556.6|8555.1|8554.7|8553.2|202
1652225400000|2022-05-10 23:30:00|8556.6|8555.1|8556.7|8555.2|8557.5|8556|8556.3|8554.8|191
1652225700000|2022-05-10 23:35:00|8556.6|8555.1|8556.5|8555|8557|8555.4|8556.1|8554.6|219
1652226000000|2022-05-10 23:40:00|8556.4|8554.9|8556.1|8554.6|8556.8|8555.3|8555.6|8554.1|266
1652226300000|2022-05-10 23:45:00|8556.2|8554.7|8556|8554.5|8556.4|8554.9|8555.5|8554|223
1652226600000|2022-05-10 23:50:00|8556.1|8554.6|8555.4|8553.9|8556.1|8554.6|8555.2|8553.7|123
1652226900000|2022-05-10 23:55:00|8555.5|8554|8555.9|8554.4|8556.3|8554.8|8555.4|8553.9|222
1652227200000|2022-05-11 00:00:00|8556|8554.5|8553.4|8551.9|8556.4|8554.9|8553.2|8551.7|368
1652227500000|2022-05-11 00:05:00|8553.5|8552|8552.4|8550.9|8553.8|8552.3|8552|8550.6|241
1652227800000|2022-05-11 00:10:00|8552.3|8550.8|8553|8551.5|8553.1|8551.6|8551.1|8549.8|238
1652228100000|2022-05-11 00:15:00|8553.1|8551.6|8552.5|8551|8553.3|8551.8|8551.8|8550.5|261
1652228400000|2022-05-11 00:20:00|8552.6|8551.1|8552.3|8550.8|8552.7|8551.2|8551.4|8550|265
1652228700000|2022-05-11 00:25:00|8552.4|8550.9|8552.5|8551|8552.6|8551.1|8551.3|8549.9|340
1652229000000|2022-05-11 00:30:00|8552.6|8551.1|8551.1|8549.6|8553.1|8551.6|8551|8549.5|366
1652229300000|2022-05-11 00:35:00|8551.2|8549.7|8552.6|8551.1|8552.9|8551.4|8550.4|8548.9|344
1652229600000|2022-05-11 00:40:00|8552.7|8551.2|8552.7|8551.2|8553.1|8551.6|8552.1|8550.6|359
1652229900000|2022-05-11 00:45:00|8552.6|8551.1|8552.2|8550.7|8553|8551.5|8552|8550.5|337
1652230200000|2022-05-11 00:50:00|8552.3|8550.8|8548.1|8546.6|8552.8|8551.3|8547.3|8544.8|462
1652230500000|2022-05-11 00:55:00|8548|8546.5|8550.8|8549.3|8551.3|8549.8|8547.3|8545.8|378
1652230800000|2022-05-11 01:00:00|8550.9|8549.4|8551.1|8549.6|8551.6|8550.3|8549.8|8548.3|326
1652231100000|2022-05-11 01:05:00|8551.2|8549.7|8548.6|8547.1|8551.3|8549.8|8548.1|8546.6|332
1652231400000|2022-05-11 01:10:00|8548.5|8547|8548.1|8546.6|8548.6|8547.1|8547.1|8545.6|267
1652231700000|2022-05-11 01:15:00|8548.3|8546.8|8548.7|8547.2|8550.3|8549.1|8547.6|8546.1|389
1652232000000|2022-05-11 01:20:00|8548.6|8547.1|8548.9|8547.4|8549.8|8548.7|8548.2|8546.7|418
1652232300000|2022-05-11 01:25:00|8548.8|8547.3|8552|8550.5|8552.1|8550.6|8548.6|8547.1|440
1652232600000|2022-05-11 01:30:00|8552.1|8550.6|8547|8545.5|8552.1|8550.6|8546.8|8545.3|469
1652232900000|2022-05-11 01:35:00|8546.9|8545.4|8545.2|8543.7|8547.4|8545.9|8545.1|8543.6|405
1652233200000|2022-05-11 01:40:00|8545.3|8543.8|8545.7|8544.2|8545.9|8544.5|8544.7|8543.2|381
1652233500000|2022-05-11 01:45:00|8545.8|8544.3|8547.1|8545.6|8547.8|8546.3|8545.7|8544.2|289
1652233800000|2022-05-11 01:50:00|8547.2|8545.7|8547.3|8545.8|8548.3|8546.8|8547|8545.5|328
1652234100000|2022-05-11 01:55:00|8547.2|8545.7|8547.2|8545.7|8548.3|8546.9|8546.7|8545.2|394
1652234400000|2022-05-11 02:00:00|8547.1|8545.6|8546.6|8545.1|8547.4|8546|8546.2|8544.7|411
1652234700000|2022-05-11 02:05:00|8546.7|8545.2|8545.7|8544.2|8547.3|8545.8|8545.6|8544.2|328
1652235000000|2022-05-11 02:10:00|8545.8|8544.3|8542.2|8540.7|8546.1|8544.6|8541.9|8540.4|418
1652235300000|2022-05-11 02:15:00|8542.1|8540.6|8541.4|8539.9|8542.9|8541.4|8541|8539.8|411
1652235600000|2022-05-11 02:20:00|8541.5|8540|8541.1|8539.6|8541.7|8540.2|8540.4|8538.9|242
1652235900000|2022-05-11 02:25:00|8541.2|8539.7|8541.4|8539.9|8541.9|8540.4|8540.2|8539.1|317
1652236200000|2022-05-11 02:30:00|8541.5|8540|8541.7|8540.2|8542.4|8541.1|8541|8539.5|308
1652236500000|2022-05-11 02:35:00|8541.8|8540.3|8540.5|8539|8541.8|8540.3|8540|8538.5|281
1652236800000|2022-05-11 02:40:00|8540.6|8539.1|8543.3|8541.8|8543.4|8542|8540.6|8539.1|297
1652237100000|2022-05-11 02:45:00|8543.4|8541.9|8541.9|8540.4|8543.5|8542.4|8541.4|8539.9|405
1652237400000|2022-05-11 02:50:00|8541.8|8540.3|8539.8|8538.3|8541.9|8540.4|8539.1|8537.7|347
1652237700000|2022-05-11 02:55:00|8539.7|8538.2|8539.6|8538.1|8540.5|8539.3|8538.4|8537.2|444
1652238000000|2022-05-11 03:00:00|8539.5|8538|8540.2|8539.3|8540.4|8539.3|8539.1|8537.9|239
1652238300000|2022-05-11 03:05:00|8540.5|8539|8540.2|8538.7|8540.9|8539.6|8539.5|8538.4|209
1652238600000|2022-05-11 03:10:00|8540.3|8538.8|8540.4|8538.9|8540.7|8539.2|8539.2|8538|258
1652238900000|2022-05-11 03:15:00|8540.5|8539|8539.9|8538.4|8540.8|8539.4|8539.3|8538|255
1652239200000|2022-05-11 03:20:00|8539.8|8538.3|8540.6|8539.1|8540.8|8539.5|8539.6|8538.1|185
1652239500000|2022-05-11 03:25:00|8540.7|8539.2|8540.8|8539.3|8541.3|8539.9|8540.4|8539.1|226
1652239800000|2022-05-11 03:30:00|8540.7|8539.2|8543.1|8541.6|8543.2|8542.2|8540.7|8539.2|210
1652240100000|2022-05-11 03:35:00|8543.2|8541.7|8543.8|8542.3|8544.3|8543|8542.8|8541.3|235
1652240400000|2022-05-11 03:40:00|8543.7|8542.2|8546.7|8545.2|8546.8|8545.3|8543.6|8542.1|362
1652240700000|2022-05-11 03:45:00|8546.8|8545.3|8546.3|8544.8|8547.4|8546.1|8546.3|8544.8|222
1652241000000|2022-05-11 03:50:00|8546.4|8544.9|8547|8545.5|8547.6|8546.4|8545.6|8544.3|222
1652241300000|2022-05-11 03:55:00|8547.1|8545.6|8545.4|8543.9|8547.4|8546.1|8545.4|8543.9|299
1652241600000|2022-05-11 04:00:00|8545.5|8544|8546.6|8545.1|8547.7|8546.2|8545.4|8543.9|205
1652241900000|2022-05-11 04:05:00|8546.5|8545|8546.9|8545.4|8547.7|8546.5|8546.5|8545|212
1652242200000|2022-05-11 04:10:00|8546.8|8545.3|8546.6|8545.1|8547.3|8546.1|8546.4|8545|218
1652242500000|2022-05-11 04:15:00|8546.5|8545|8547.3|8545.8|8547.8|8546.3|8546.2|8544.7|253
1652242800000|2022-05-11 04:20:00|8547.2|8545.7|8547.5|8546|8547.9|8546.9|8546.6|8545.3|174
1652243100000|2022-05-11 04:25:00|8547.4|8545.9|8547.4|8545.9|8547.6|8546.1|8546|8544.5|269
1652243400000|2022-05-11 04:30:00|8547.3|8545.8|8547.1|8545.6|8548|8546.5|8546.5|8545|181
1652243700000|2022-05-11 04:35:00|8547|8545.5|8547.7|8546.2|8547.9|8546.4|8546.8|8545.3|162
1652244000000|2022-05-11 04:40:00|8547.6|8546.1|8546.6|8545.1|8547.9|8546.5|8546.3|8544.9|251
1652244300000|2022-05-11 04:45:00|8546.5|8545|8547.5|8546|8547.8|8546.3|8546.4|8545|216
1652244600000|2022-05-11 04:50:00|8547.6|8546.1|8547.3|8545.8|8548|8546.7|8546.9|8545.7|209
1652244900000|2022-05-11 04:55:00|8547.2|8545.7|8545.8|8544.3|8547.6|8546.4|8545.5|8544.2|216
1652245200000|2022-05-11 05:00:00|8545.9|8544.4|8546.4|8544.9|8546.6|8545.1|8545.8|8544.4|186
1652245500000|2022-05-11 05:05:00|8546.5|8545|8547.4|8545.9|8547.5|8546|8545.8|8544.5|155
1652245800000|2022-05-11 05:10:00|8547.6|8546.1|8547.3|8545.8|8548.3|8547|8547.2|8545.7|181
1652246100000|2022-05-11 05:15:00|8547.5|8546|8548.6|8547.1|8548.7|8547.2|8547.2|8545.7|230
1652246400000|2022-05-11 05:20:00|8548.5|8547|8548.7|8547.2|8549.1|8547.8|8548.2|8546.9|283
1652246700000|2022-05-11 05:25:00|8548.8|8547.3|8548.5|8547|8549.4|8548.1|8548.3|8546.9|225
1652247000000|2022-05-11 05:30:00|8548.4|8546.9|8549.4|8547.9|8549.5|8548.1|8547.9|8546.4|335
1652247300000|2022-05-11 05:35:00|8549.3|8547.8|8549.6|8548.1|8550|8548.5|8548.5|8547|273
1652247600000|2022-05-11 05:40:00|8549.5|8548|8548.5|8547.6|8549.8|8548.3|8548.5|8547.3|245
1652247900000|2022-05-11 05:45:00|8548.6|8547.7|8549.4|8547.9|8549.4|8547.9|8548.2|8546.9|342
1652248200000|2022-05-11 05:50:00|8549.3|8547.8|8552.7|8551.2|8553.4|8551.9|8549.2|8547.8|344
1652248500000|2022-05-11 05:55:00|8552.6|8551.1|8550.1|8548.6|8552.7|8551.3|8549.8|8548.1|453
1652248800000|2022-05-11 06:00:00|8550.3|8548.8|8549.7|8548.2|8550.7|8549.2|8547.3|8545.8|607
1652249100000|2022-05-11 06:05:00|8549.8|8548.3|8549|8547.5|8549.9|8548.6|8547|8545.5|433
1652249400000|2022-05-11 06:10:00|8548.7|8547.8|8546.7|8545.2|8549.4|8547.9|8545.6|8544.2|529
1652249700000|2022-05-11 06:15:00|8546.6|8545.1|8547|8545.5|8548.6|8547.2|8545.5|8544|422
1652250000000|2022-05-11 06:20:00|8546.9|8545.4|8545.7|8544.2|8548.4|8547|8545.4|8543.9|479
1652250300000|2022-05-11 06:25:00|8545.8|8544.3|8544.7|8543.2|8548|8546.8|8544|8542.9|460
1652250600000|2022-05-11 06:30:00|8544.8|8543.3|8544.5|8543|8545.5|8544.3|8540.9|8538.4|549
1652250900000|2022-05-11 06:35:00|8544.6|8543.1|8546.4|8544.9|8547.3|8545.8|8544.5|8543|466
1652251200000|2022-05-11 06:40:00|8546.5|8545|8543.7|8542.2|8546.9|8545.4|8543.6|8542.1|541
1652251500000|2022-05-11 06:45:00|8543.6|8542.1|8544.7|8543.2|8545.7|8544.2|8542.4|8540.9|497
1652251800000|2022-05-11 06:50:00|8544.6|8543.1|8544.1|8542.6|8544.9|8543.4|8541.9|8540.5|406
1652252100000|2022-05-11 06:55:00|8544|8542.5|8545|8543.5|8546.1|8544|8542.4|8540.9|454
1652252400000|2022-05-11 07:00:00|8545.4|8543.9|8551.3|8549.8|8552.8|8551.3|8545.4|8543.9|668
1652252700000|2022-05-11 07:05:00|8551.4|8549.9|8553.7|8552.2|8554|8552.5|8550.3|8548.8|555
1652253000000|2022-05-11 07:10:00|8553.6|8552.1|8560.9|8559.4|8561.7|8560.4|8553.5|8552|716
1652253300000|2022-05-11 07:15:00|8560.7|8559.8|8562.8|8561.3|8564.2|8562.8|8560.7|8559.4|629
1652253600000|2022-05-11 07:20:00|8562.9|8561.4|8559.7|8558.2|8563.6|8562.1|8558.9|8557.6|605
1652253900000|2022-05-11 07:25:00|8559.8|8558.3|8558.2|8556.7|8561.2|8559.7|8555.2|8553.7|681
1652254200000|2022-05-11 07:30:00|8558.1|8556.6|8554.2|8552.7|8558.9|8557.5|8552.6|8551.1|674
1652254500000|2022-05-11 07:35:00|8554.3|8552.8|8552.8|8551.3|8557|8555.3|8552.4|8550.9|634
1652254800000|2022-05-11 07:40:00|8552.9|8551.4|8551.4|8549.9|8553.9|8552.4|8550.6|8547.3|649
1652255100000|2022-05-11 07:45:00|8551.3|8549.8|8556.6|8555.1|8558.3|8556.8|8550.1|8548.6|615
1652255400000|2022-05-11 07:50:00|8556.7|8555.2|8552.3|8550.8|8556.9|8555.7|8551.3|8549.8|708
1652255700000|2022-05-11 07:55:00|8552.4|8550.9|8548.4|8546.9|8552.4|8551.2|8546.9|8545.8|638
1652256000000|2022-05-11 08:00:00|8548.5|8547|8547.8|8546.3|8552.3|8550.8|8545.3|8543.9|885
1652256300000|2022-05-11 08:05:00|8547.7|8546.2|8551.9|8550.4|8553.9|8552.8|8547|8545.6|788
1652256600000|2022-05-11 08:10:00|8551.8|8550.3|8552.5|8551|8553.3|8551.9|8549.9|8548.7|782
1652256900000|2022-05-11 08:15:00|8552.8|8551.3|8549.4|8547.9|8552.9|8551.7|8548.5|8547.2|603
1652257200000|2022-05-11 08:20:00|8549.2|8548.3|8548.9|8547.4|8551.3|8550|8546.8|8545.6|589
1652257500000|2022-05-11 08:25:00|8548.8|8547.3|8555|8553.5|8555.3|8553.8|8547.2|8545.9|794
1652257800000|2022-05-11 08:30:00|8555.1|8553.6|8550.8|8549.9|8555.1|8553.6|8547.6|8546.3|585
1652258100000|2022-05-11 08:35:00|8551.1|8549.6|8548.6|8547.7|8551.2|8550|8547.5|8546.1|469
1652258400000|2022-05-11 08:40:00|8548.5|8547.6|8549.6|8548.7|8550.7|8549.5|8547.7|8546.6|536
1652258700000|2022-05-11 08:45:00|8549.7|8548.8|8554.9|8554|8555.7|8554.4|8548.4|8547.3|799
1652259000000|2022-05-11 08:50:00|8555.1|8553.6|8547.8|8546.3|8556|8554.5|8546.8|8545.3|868
1652259300000|2022-05-11 08:55:00|8548|8546.5|8542|8540.5|8548.2|8546.7|8541|8539.5|582
1652259600000|2022-05-11 09:00:00|8542.1|8540.6|8541.6|8540.1|8542.7|8541.3|8539|8537.5|656
1652259900000|2022-05-11 09:05:00|8541.5|8540|8540.5|8539|8543.2|8541.7|8536.1|8534.9|568
1652260200000|2022-05-11 09:10:00|8540.4|8538.9|8536.9|8535.4|8540.4|8539.2|8535|8533.9|704
1652260500000|2022-05-11 09:15:00|8536.7|8535.8|8530.1|8529.2|8540.8|8539.3|8529.9|8528.7|674
1652260800000|2022-05-11 09:20:00|8530|8529.1|8532.7|8531.8|8533.6|8532.2|8529.3|8528.1|581
1652261100000|2022-05-11 09:25:00|8532.6|8531.7|8531.6|8530.1|8533.8|8532.3|8531.1|8529.8|501
1652261400000|2022-05-11 09:30:00|8531.7|8530.2|8530.8|8529.3|8532.2|8531|8528.7|8527.7|535
1652261700000|2022-05-11 09:35:00|8530.7|8529.2|8532.4|8531.5|8533.3|8531.9|8529.8|8528.6|480
1652262000000|2022-05-11 09:40:00|8532.7|8531.2|8535.5|8534|8535.8|8534.9|8532.1|8530.8|501
1652262300000|2022-05-11 09:45:00|8535.4|8534.5|8537.6|8536.7|8538.4|8537.2|8535.1|8534|472
1652262600000|2022-05-11 09:50:00|8537.7|8536.8|8538.8|8537.3|8540.5|8539.5|8536.9|8535.5|456
1652262900000|2022-05-11 09:55:00|8538.6|8537.7|8536.5|8535|8539.9|8538.9|8536|8534.8|479
1652263200000|2022-05-11 10:00:00|8536.7|8535.2|8536.9|8536|8537.6|8536.4|8534|8533|612
1652263500000|2022-05-11 10:05:00|8537|8536.1|8536|8535.1|8539.2|8538.1|8534.7|8533.6|539
1652263800000|2022-05-11 10:10:00|8535.9|8535|8536.2|8535.3|8537.8|8536.5|8535.3|8534|422
1652264100000|2022-05-11 10:15:00|8536.1|8535.2|8539.2|8538.3|8540|8538.7|8536.1|8535.1|468
1652264400000|2022-05-11 10:20:00|8539.1|8538.2|8541.9|8541|8542.2|8541.2|8538.5|8537.3|440
1652264700000|2022-05-11 10:25:00|8542|8541.1|8544.4|8543.5|8546.1|8544.9|8542|8541|382
1652265000000|2022-05-11 10:30:00|8544.3|8543.4|8550.3|8549.4|8550.7|8549.5|8544.3|8543.1|501
1652265300000|2022-05-11 10:35:00|8550.7|8549.2|8546.3|8544.8|8551.3|8550|8545.9|8544.7|565
1652265600000|2022-05-11 10:40:00|8545.9|8545|8540.6|8539.7|8546.4|8545.1|8539.7|8538.7|503
1652265900000|2022-05-11 10:45:00|8540.7|8539.8|8542.3|8541.4|8544.6|8543.4|8540.4|8539.2|499
1652266200000|2022-05-11 10:50:00|8542.7|8541.2|8544.4|8542.9|8548.2|8547.1|8542.7|8541.2|499
1652266500000|2022-05-11 10:55:00|8544.3|8542.8|8547.5|8546|8549.9|8548.7|8542|8540.8|701
1652266800000|2022-05-11 11:00:00|8547.4|8545.9|8544.5|8543.6|8550.2|8549|8544|8542.7|782
1652267100000|2022-05-11 11:05:00|8544.6|8543.7|8545.4|8543.9|8545.8|8544.5|8542.2|8541|604
1652267400000|2022-05-11 11:10:00|8545.1|8544.2|8545.8|8544.3|8546.5|8545.3|8543.7|8542.5|384
1652267700000|2022-05-11 11:15:00|8545.9|8544.4|8556|8554.5|8562.9|8559.4|8544.6|8543.3|738
1652268000000|2022-05-11 11:20:00|8556.1|8554.6|8550.7|8549.2|8559.4|8557.9|8549.5|8548|881
1652268300000|2022-05-11 11:25:00|8550.6|8549.1|8550.1|8549.2|8554.3|8553|8549.2|8547.8|589
1652268600000|2022-05-11 11:30:00|8550|8549.1|8544.1|8542.6|8551.7|8550.6|8543.9|8542.6|563
1652268900000|2022-05-11 11:35:00|8544.2|8542.7|8541.7|8540.2|8545.2|8544|8540.5|8539|596
1652269200000|2022-05-11 11:40:00|8542.1|8540.6|8538.5|8537|8544.2|8542.7|8536.4|8535.2|719
1652269500000|2022-05-11 11:45:00|8538.4|8536.9|8537.4|8535.9|8538.9|8537.6|8536.2|8534.9|557
1652269800000|2022-05-11 11:50:00|8537.3|8535.8|8538.7|8537.8|8539.5|8538.1|8535.2|8534.1|575
1652270100000|2022-05-11 11:55:00|8539.1|8537.6|8534.4|8532.9|8539.3|8538|8534.1|8532.9|592
1652270400000|2022-05-11 12:00:00|8534.3|8533.4|8536.4|8534.9|8539.3|8538.2|8534.3|8533.4|582
1652270700000|2022-05-11 12:05:00|8536.3|8534.8|8540.4|8538.9|8541.3|8540.1|8536.1|8534.8|525
1652271000000|2022-05-11 12:10:00|8540.1|8539.2|8539.7|8538.2|8541|8539.9|8536.5|8535.3|395
1652271300000|2022-05-11 12:15:00|8539.5|8538.6|8536.6|8535.1|8540.2|8539|8534.7|8533.5|570
1652271600000|2022-05-11 12:20:00|8537.2|8535.7|8539.8|8538.3|8539.8|8538.3|8535.2|8533.8|575
1652271900000|2022-05-11 12:25:00|8540|8538.5|8541.9|8532.6|8543.5|8538.8|8532.9|8530.7|1040
1652272200000|2022-05-11 12:30:00|8541|8532.1|8547.3|8545.3|8550.8|8548.6|8533.4|8526.7|2236
1652272500000|2022-05-11 12:35:00|8547.1|8545.4|8566.3|8564.8|8566.3|8564.8|8543.8|8542.3|1742
1652272800000|2022-05-11 12:40:00|8566.4|8564.9|8560.9|8559.4|8567.4|8565.7|8552.1|8550.6|1812
1652273100000|2022-05-11 12:45:00|8560.7|8559.2|8560.2|8558.7|8566.5|8564.9|8556.3|8554.8|1519
1652273400000|2022-05-11 12:50:00|8560.1|8558.6|8565.1|8563.6|8566.9|8565.4|8556.4|8554.9|1348
1652273700000|2022-05-11 12:55:00|8565.2|8563.7|8562.6|8561.1|8565.2|8563.7|8560.8|8559.3|1225
1652274000000|2022-05-11 13:00:00|8562.5|8561|8565.2|8563.7|8567.8|8566.3|8561.5|8560|1141
1652274300000|2022-05-11 13:05:00|8565.1|8563.6|8563.2|8561.7|8570|8568.5|8562|8560.7|1392
1652274600000|2022-05-11 13:10:00|8563.1|8561.6|8552.3|8550.8|8564.1|8562.6|8549|8547.5|1531
1652274900000|2022-05-11 13:15:00|8552|8550.5|8544.7|8543.2|8554.5|8553|8544.4|8542.9|1350
1652275200000|2022-05-11 13:20:00|8544.6|8543.1|8545|8543.5|8550.1|8548.6|8544.4|8542.9|1481
1652275500000|2022-05-11 13:25:00|8545.2|8543.7|8541.5|8540|8549.3|8547.8|8541.3|8539.8|1481
1652275800000|2022-05-11 13:30:00|8541.6|8540.1|8542|8540.5|8543.4|8541.9|8537.9|8536.4|1101
1652276100000|2022-05-11 13:35:00|8541.9|8540.4|8536|8534.5|8542.1|8540.6|8535.5|8534|846
1652276400000|2022-05-11 13:40:00|8535.9|8534.4|8533.4|8532.5|8537.4|8535.9|8533.4|8532|1183
1652276700000|2022-05-11 13:45:00|8533.7|8532.2|8531.1|8529.6|8534.1|8532.8|8528.9|8527.4|1309
1652277000000|2022-05-11 13:50:00|8531|8529.5|8528.5|8527|8532.8|8531.3|8527.3|8525.8|1195
1652277300000|2022-05-11 13:55:00|8528.4|8526.9|8528.3|8526.8|8530.9|8529.4|8525.9|8524.7|1238
1652277600000|2022-05-11 14:00:00|8528.2|8526.7|8533.6|8532.1|8534.2|8532.9|8527.7|8526.2|1356
1652277900000|2022-05-11 14:05:00|8533.9|8532.4|8531.8|8530.3|8534.9|8533.6|8530.8|8529.3|1283
1652278200000|2022-05-11 14:10:00|8531.7|8530.2|8529.9|8528.4|8534.1|8532.6|8527|8525.5|1353
1652278500000|2022-05-11 14:15:00|8529.8|8528.3|8534.6|8533.1|8535.5|8534.1|8529.7|8528.2|1274
1652278800000|2022-05-11 14:20:00|8534.5|8533|8543.5|8542|8545|8543.7|8534.4|8532.9|1206
1652279100000|2022-05-11 14:25:00|8543.6|8542.1|8541.3|8539.8|8546.8|8545.6|8539.1|8537.8|1323
1652279400000|2022-05-11 14:30:00|8541.4|8539.9|8546.2|8544.7|8550.9|8549.4|8541|8539.5|1340
1652279700000|2022-05-11 14:35:00|8546.4|8544.9|8547.6|8546.1|8550.5|8549|8545.9|8544.4|1147
1652280000000|2022-05-11 14:40:00|8547.5|8546|8547.1|8545.6|8547.7|8546.2|8542.9|8541.4|1246
1652280300000|2022-05-11 14:45:00|8547.2|8545.7|8543.4|8541.9|8547.3|8545.8|8541.5|8540|1250
1652280600000|2022-05-11 14:50:00|8543.1|8541.6|8544.2|8542.7|8546.9|8545.4|8541.3|8539.8|1306
1652280900000|2022-05-11 14:55:00|8544.1|8542.6|8548.5|8547|8549.5|8548|8541.7|8540.4|1580
1652281200000|2022-05-11 15:00:00|8548.6|8547.1|8551.1|8549.6|8551.9|8550.4|8545.1|8543.6|1472
1652281500000|2022-05-11 15:05:00|8551|8549.5|8548.2|8546.7|8553.6|8552.1|8547.9|8546.4|948
1652281800000|2022-05-11 15:10:00|8547.9|8546.4|8547.1|8545.6|8551|8549.7|8546.7|8545.2|1189
1652282100000|2022-05-11 15:15:00|8547.3|8545.8|8553.1|8551.6|8554.1|8552.9|8546.5|8545|1059
1652282400000|2022-05-11 15:20:00|8553|8551.5|8553.7|8552.2|8553.9|8552.5|8550|8548.5|986
1652282700000|2022-05-11 15:25:00|8553.8|8552.3|8558.5|8557|8561.2|8559.7|8552.5|8551|1193
1652283000000|2022-05-11 15:30:00|8558.6|8557.1|8558.2|8556.7|8563.1|8561.7|8557|8555.6|1221
1652283300000|2022-05-11 15:35:00|8558.1|8556.6|8556.2|8554.7|8560.4|8558.9|8555.6|8554.1|1027
1652283600000|2022-05-11 15:40:00|8556.1|8554.6|8554|8552.5|8556.9|8555.5|8553.9|8552.4|1040
1652283900000|2022-05-11 15:45:00|8553.9|8552.4|8556.4|8554.9|8557.2|8555.7|8552.4|8550.9|897
1652284200000|2022-05-11 15:50:00|8556.3|8554.8|8555.7|8554.2|8557.4|8556.2|8554.7|8553.2|951
1652284500000|2022-05-11 15:55:00|8555.5|8554|8557.1|8555.6|8557.2|8555.7|8552.9|8551.4|963
1652284800000|2022-05-11 16:00:00|8557.3|8555.8|8558.2|8556.7|8558.6|8557.1|8555.5|8554|823
1652285100000|2022-05-11 16:05:00|8558.4|8556.9|8559.8|8558.3|8559.8|8558.3|8556.1|8554.6|874
1652285400000|2022-05-11 16:10:00|8559.7|8558.2|8559.1|8557.6|8562.4|8561.1|8558.8|8557.3|897
1652285700000|2022-05-11 16:15:00|8559.2|8557.7|8562.3|8560.8|8563.3|8561.8|8559|8557.5|673
1652286000000|2022-05-11 16:20:00|8562.2|8560.7|8561.9|8560.4|8564.4|8562.9|8560.3|8559|893
1652286300000|2022-05-11 16:25:00|8561.7|8560.2|8561.5|8560|8562.2|8560.7|8557.5|8556|951
1652286600000|2022-05-11 16:30:00|8561.3|8559.8|8566|8564.5|8566.2|8564.7|8560.2|8558.7|951
1652286900000|2022-05-11 16:35:00|8566.1|8564.6|8565.7|8564.2|8567.4|8566|8564.3|8562.8|1099
1652287200000|2022-05-11 16:40:00|8566|8564.5|8573.5|8572|8573.8|8572.3|8565.8|8564.3|901
1652287500000|2022-05-11 16:45:00|8573.7|8572.2|8569.9|8568.4|8574.6|8573.1|8569.8|8568.3|936
1652287800000|2022-05-11 16:50:00|8569.8|8568.3|8570.2|8568.7|8571.1|8569.6|8568|8566.5|851
1652288100000|2022-05-11 16:55:00|8570.3|8568.8|8569.3|8567.8|8571|8569.5|8568.3|8566.8|853
1652288400000|2022-05-11 17:00:00|8569.4|8567.9|8570.5|8569|8572.1|8570.9|8568.7|8567.2|1117
1652288700000|2022-05-11 17:05:00|8570.4|8568.9|8574.1|8572.6|8575.3|8573.8|8570|8568.5|991
1652289000000|2022-05-11 17:10:00|8574.2|8572.7|8569.4|8567.9|8574.3|8572.8|8568.2|8566.8|895
1652289300000|2022-05-11 17:15:00|8569.3|8567.8|8573.2|8571.7|8573.7|8572.2|8568.5|8567|722
1652289600000|2022-05-11 17:20:00|8573.1|8571.6|8575.6|8574.1|8577.1|8575.6|8572.9|8571.4|709
1652289900000|2022-05-11 17:25:00|8575.7|8574.2|8576.1|8574.6|8576.4|8575|8574.3|8572.8|591
1652290200000|2022-05-11 17:30:00|8575.7|8574.2|8574.9|8573.4|8576.7|8575.5|8574.5|8573|666
1652290500000|2022-05-11 17:35:00|8575|8573.5|8574.6|8573.1|8576|8574.5|8573.6|8572.1|948
1652290800000|2022-05-11 17:40:00|8574.5|8573|8576.3|8574.8|8577.3|8576|8574.4|8572.9|800
1652291100000|2022-05-11 17:45:00|8576.1|8574.6|8575.6|8574.1|8576.9|8575.4|8574.9|8573.4|794
1652291400000|2022-05-11 17:50:00|8575.8|8574.3|8575.3|8573.8|8577|8575.5|8574.7|8573.2|768
1652291700000|2022-05-11 17:55:00|8575.2|8573.7|8573.9|8572.4|8575.3|8573.8|8573.3|8571.8|729
1652292000000|2022-05-11 18:00:00|8573.8|8572.3|8575.5|8574|8576.7|8575.2|8571.5|8570.2|989
1652292300000|2022-05-11 18:05:00|8575.6|8574.1|8575.6|8574.1|8575.9|8574.4|8573.8|8572.4|756
1652292600000|2022-05-11 18:10:00|8575.8|8574.3|8576.7|8575.2|8577.2|8575.7|8573.7|8572.2|690
1652292900000|2022-05-11 18:15:00|8576.8|8575.3|8572.8|8571.3|8576.8|8575.3|8572.7|8571.2|721
1652293200000|2022-05-11 18:20:00|8572.9|8571.4|8575.2|8573.7|8577.2|8575.7|8572.6|8571.1|849
1652293500000|2022-05-11 18:25:00|8575.1|8573.6|8577.6|8576.1|8577.8|8576.3|8573.7|8572.2|897
1652293800000|2022-05-11 18:30:00|8577.7|8576.2|8580.2|8578.7|8581.9|8580.6|8577.5|8576|794
1652294100000|2022-05-11 18:35:00|8580.1|8578.6|8579.9|8578.4|8581.7|8580.2|8579.2|8577.7|737
1652294400000|2022-05-11 18:40:00|8580|8578.5|8581.9|8580.4|8583|8581.5|8579.9|8578.4|830
1652294700000|2022-05-11 18:45:00|8581.8|8580.3|8580.2|8578.7|8582.3|8580.8|8578.6|8577.1|621
1652295000000|2022-05-11 18:50:00|8580.1|8578.6|8583.1|8581.6|8583.9|8582.4|8579.6|8578.1|737
1652295300000|2022-05-11 18:55:00|8583.2|8581.7|8584.1|8582.6|8584.2|8582.7|8581.4|8579.9|861
1652295600000|2022-05-11 19:00:00|8583.9|8582.4|8583.1|8581.6|8586.3|8584.8|8582.3|8580.8|873
1652295900000|2022-05-11 19:05:00|8583.2|8581.7|8579.5|8578|8583.6|8582.1|8578.6|8577.1|712
1652296200000|2022-05-11 19:10:00|8579.7|8578.2|8579.8|8578.3|8580.6|8579.1|8578.8|8577.3|670
1652296500000|2022-05-11 19:15:00|8580|8578.5|8589.3|8588.4|8589.6|8588.4|8579.6|8578.1|665
1652296800000|2022-05-11 19:20:00|8589.7|8588.2|8587.9|8586.4|8590.3|8589|8587|8585.8|547
1652297100000|2022-05-11 19:25:00|8588|8586.5|8588.1|8586.6|8588.3|8586.8|8586.3|8585|532
1652297400000|2022-05-11 19:30:00|8588|8586.5|8586.5|8585|8588.4|8586.9|8585.8|8584.3|603
1652297700000|2022-05-11 19:35:00|8586.1|8584.6|8589.8|8588.3|8590.3|8588.8|8585.9|8584.4|676
1652298000000|2022-05-11 19:40:00|8589.6|8588.1|8592.1|8590.6|8592.3|8591.1|8588.7|8587.2|763
1652298300000|2022-05-11 19:45:00|8591.8|8590.9|8592.7|8591.2|8593.3|8592.2|8590.7|8589.2|656
1652298600000|2022-05-11 19:50:00|8592.8|8591.3|8591.6|8590.1|8594.3|8592.8|8591.1|8589.6|720
1652298900000|2022-05-11 19:55:00|8591.4|8589.9|8589.9|8588.4|8592.9|8591.6|8588.9|8587.4|809
1652299200000|2022-05-11 20:00:00|8589.7|8588.2|8588|8586.5|8590.1|8588.6|8587.8|8586.3|513
1652299500000|2022-05-11 20:05:00|8588.1|8586.6|8588.8|8587.3|8588.8|8587.5|8587.2|8585.7|321
1652299800000|2022-05-11 20:10:00|8588.5|8587|8587.5|8586|8588.8|8587.3|8587.2|8585.7|263
1652300100000|2022-05-11 20:15:00|8587.6|8586.1|8585.7|8584.2|8587.8|8586.3|8585|8583.5|357
1652300400000|2022-05-11 20:20:00|8585.6|8584.1|8589|8587.5|8589.9|8588.4|8585.5|8584.1|300
1652300700000|2022-05-11 20:25:00|8589.1|8587.6|8588.5|8587|8589.2|8588.1|8587.6|8586.1|253
1652301000000|2022-05-11 20:30:00|8588.8|8587.3|8589|8587.5|8590.3|8588.8|8588.1|8586.6|215
1652301300000|2022-05-11 20:35:00|8589.2|8587.7|8586.2|8584.7|8590.1|8588.6|8585.8|8584.1|233
1652301600000|2022-05-11 20:40:00|8586.3|8584.8|8586|8584.5|8586.4|8584.9|8584.8|8583.3|221
1652301900000|2022-05-11 20:45:00|8585.9|8584.4|8585.5|8584|8586.5|8584.8|8584.4|8582.5|222
1652302200000|2022-05-11 20:50:00|8585.6|8584.1|8586.2|8583.6|8586.6|8584.6|8584.4|8582.5|603
1652302500000|2022-05-11 20:55:00|8586|8584|8588.2|8577.2|8594.8|8585.4|8585.5|8575.3|737
1652302800000|2022-05-11 21:00:00|8587.8|8576.8|8587|8576|8589.4|8578.4|8585.7|8574.7|120
1652303100000|2022-05-11 21:05:00|8586.6|8575.6|8588.3|8577.3|8588.4|8577.4|8585.7|8574.7|272
1652303400000|2022-05-11 21:10:00|8589.6|8578.6|8589.5|8578.5|8592.2|8581.2|8584.2|8573.2|926
1652303700000|2022-05-11 21:15:00|8589.4|8578.4|8588.8|8577.8|8593.2|8582.2|8585.6|8574.6|1082
1652304000000|2022-05-11 21:20:00|8589|8578|8589|8580|8595.3|8584.3|8586.9|8575.9|748
1652304300000|2022-05-11 21:25:00|8588.9|8580.3|8592.3|8581.3|8595.5|8584.5|8588.8|8579.1|869
1652304600000|2022-05-11 21:30:00|8591.5|8581.8|8590.5|8581.5|8595.5|8584.5|8587.9|8579.7|949
1652304900000|2022-05-11 21:35:00|8590.1|8581.9|8590.5|8579.5|8593.7|8583.9|8589.3|8578.8|1188
1652305200000|2022-05-11 21:40:00|8590.8|8579.8|8587.9|8576.9|8592.3|8582.3|8585.7|8574.7|392
1652305500000|2022-05-11 21:45:00|8589.2|8578.2|8590.3|8581|8591.6|8583.1|8586.8|8575.8|788
1652305800000|2022-05-11 21:50:00|8590.1|8581.6|8588.6|8581|8592.1|8583.4|8588.2|8578.6|1211
1652306100000|2022-05-11 21:55:00|8588.9|8580.1|8588.5|8579|8590.7|8581.2|8587.6|8578|754
1652306400000|2022-05-11 22:00:00|8587.9|8580|8587.4|8583.1|8591.3|8583.7|8586|8575.5|672
1652306700000|2022-05-11 22:05:00|8587.9|8583|8585.8|8581.6|8592.2|8584.5|8584.1|8576.3|453
1652307000000|2022-05-11 22:10:00|8585.7|8581.5|8586.3|8582.3|8590.7|8583.7|8584.2|8576.8|467
1652307300000|2022-05-11 22:15:00|8586.2|8582.4|8584.7|8582.4|8590.2|8583.4|8583.7|8577.1|720
1652307600000|2022-05-11 22:20:00|8585.2|8581.3|8585.3|8583.2|8586.3|8583.4|8584.5|8581.3|652
1652307900000|2022-05-11 22:25:00|8585.1|8583|8585.1|8582|8586.7|8583.6|8584.1|8581.3|571
1652308200000|2022-05-11 22:30:00|8585|8582.2|8587.6|8584.9|8588.2|8585.8|8584.9|8581.6|554
1652308500000|2022-05-11 22:35:00|8587.5|8585|8588.3|8585.9|8588.9|8586.3|8586.8|8583.8|462
1652308800000|2022-05-11 22:40:00|8588.2|8585.8|8584.7|8581.8|8588.6|8586.4|8584.2|8581.5|630
1652309100000|2022-05-11 22:45:00|8584.5|8581.7|8586|8583.5|8586.4|8584.1|8584.1|8581.6|647
1652309400000|2022-05-11 22:50:00|8586.1|8583.6|8586.3|8583.8|8587.3|8585.3|8585.3|8583.1|689
1652309700000|2022-05-11 22:55:00|8586.2|8583.9|8588.3|8586.8|8588.8|8586.9|8585.9|8583.7|474
1652310000000|2022-05-11 23:00:00|8588.8|8586.5|8587.5|8586|8588.8|8586.6|8586.8|8585|271
1652310300000|2022-05-11 23:05:00|8587.6|8586.1|8588.5|8587|8588.5|8587|8586.6|8585.1|162
1652310600000|2022-05-11 23:10:00|8588.6|8587.1|8589.1|8587.6|8589.7|8588.1|8588.5|8587|167
1652310900000|2022-05-11 23:15:00|8589.2|8587.7|8589.9|8588.4|8590|8588.5|8588.7|8587.2|212
1652311200000|2022-05-11 23:20:00|8589.8|8588.3|8591.6|8590.1|8592.2|8590.7|8589.7|8588.2|212
1652311500000|2022-05-11 23:25:00|8591.5|8590|8592.5|8591|8593.5|8592|8590.9|8589.4|254
1652311800000|2022-05-11 23:30:00|8592.6|8591.1|8593.6|8592.1|8593.6|8592.1|8592.5|8591|203
1652312100000|2022-05-11 23:35:00|8593.7|8592.2|8593.9|8592.4|8594|8592.6|8592.6|8591.3|190
1652312400000|2022-05-11 23:40:00|8594|8592.5|8593.6|8592.1|8594|8592.6|8592.8|8591.3|184
1652312700000|2022-05-11 23:45:00|8593.7|8592.2|8593.1|8591.6|8593.9|8592.5|8592.8|8591.3|176
1652313000000|2022-05-11 23:50:00|8593|8591.5|8593.3|8592.4|8594.2|8592.7|8592.5|8591|234
1652313300000|2022-05-11 23:55:00|8593.7|8592.2|8593.4|8591.9|8593.7|8592.3|8592.8|8591.3|262
1652313600000|2022-05-12 00:00:00|8593.5|8592|8593.2|8591.7|8594.8|8593.3|8592.6|8591.1|464
1652313900000|2022-05-12 00:05:00|8593.3|8591.8|8595.1|8593.6|8595.1|8593.8|8592.1|8590.6|519
1652314200000|2022-05-12 00:10:00|8594.8|8593.9|8594.9|8593.4|8595.4|8594.2|8593.9|8592.8|515
1652314500000|2022-05-12 00:15:00|8594.8|8593.3|8594.5|8593|8595.9|8594.6|8594.3|8592.9|512
1652314800000|2022-05-12 00:20:00|8594.6|8593.1|8595.5|8594.6|8596|8594.8|8594.6|8593.1|471
1652315100000|2022-05-12 00:25:00|8595.6|8594.7|8596.7|8595.2|8597.7|8596.2|8595.3|8594.3|416
1652315400000|2022-05-12 00:30:00|8596.6|8595.1|8596.5|8595|8598.2|8596.7|8596.5|8595|375
1652315700000|2022-05-12 00:35:00|8596.6|8595.1|8599.7|8598.2|8599.9|8598.4|8595.7|8594.5|367
1652316000000|2022-05-12 00:40:00|8599.4|8597.9|8597|8595.5|8599.6|8598.1|8597|8595.5|533
1652316300000|2022-05-12 00:45:00|8597.1|8595.6|8594.3|8592.8|8597.2|8596|8593.7|8592.2|396
1652316600000|2022-05-12 00:50:00|8594.5|8593|8594.8|8593.3|8595.8|8594.6|8593.7|8592.2|556
1652316900000|2022-05-12 00:55:00|8594.9|8593.4|8595.7|8594.2|8596.2|8594.7|8593.8|8592.4|541
1652317200000|2022-05-12 01:00:00|8595.8|8594.3|8596.4|8594.9|8597.1|8595.9|8594.8|8593.5|497
1652317500000|2022-05-12 01:05:00|8596.3|8594.8|8597.8|8596.3|8598.4|8597.1|8596.3|8594.8|386
1652317800000|2022-05-12 01:10:00|8597.9|8596.4|8600.3|8598.8|8600.3|8599.1|8597.4|8596.1|459
1652318100000|2022-05-12 01:15:00|8600.2|8598.7|8599.1|8597.6|8600.6|8599.1|8597.5|8596|513
1652318400000|2022-05-12 01:20:00|8599|8597.5|8600.4|8598.9|8600.5|8599.4|8598.7|8597.2|326
1652318700000|2022-05-12 01:25:00|8600.3|8598.8|8599.4|8597.9|8600.4|8599.2|8598.4|8597.1|344
1652319000000|2022-05-12 01:30:00|8599.5|8598|8599|8597.5|8599.7|8598.5|8597.3|8595.9|516
1652319300000|2022-05-12 01:35:00|8598.9|8597.4|8599.5|8598|8600.2|8599.1|8598.8|8597.3|392
1652319600000|2022-05-12 01:40:00|8599.4|8597.9|8598.1|8596.6|8599.5|8598|8597.8|8596.3|328
1652319900000|2022-05-12 01:45:00|8598|8596.5|8597.8|8596.9|8599.1|8597.9|8597.1|8595.7|503
1652320200000|2022-05-12 01:50:00|8597.7|8596.8|8597.3|8595.8|8599|8597.7|8597.3|8595.8|355
1652320500000|2022-05-12 01:55:00|8597.2|8595.7|8598.1|8596.6|8599|8597.5|8597.2|8595.7|377
1652320800000|2022-05-12 02:00:00|8598|8596.5|8597.7|8596.2|8598.6|8597.1|8596.8|8595.8|359
1652321100000|2022-05-12 02:05:00|8597.6|8596.1|8598.6|8597.1|8598.8|8597.4|8597|8595.9|284
1652321400000|2022-05-12 02:10:00|8598.5|8597|8597.9|8597|8598.6|8597.1|8596.3|8595.1|277
1652321700000|2022-05-12 02:15:00|8597.8|8596.9|8598.4|8596.9|8599.4|8597.9|8597.2|8595.9|291
1652322000000|2022-05-12 02:20:00|8598.5|8597|8599.7|8598.2|8599.9|8598.6|8598.5|8597|279
1652322300000|2022-05-12 02:25:00|8599.8|8598.3|8599.8|8598.3|8600.1|8598.8|8599.2|8597.8|259
1652322600000|2022-05-12 02:30:00|8599.7|8598.2|8602.6|8601.1|8602.9|8601.8|8599.4|8598.1|373
1652322900000|2022-05-12 02:35:00|8602.5|8601|8604.1|8602.6|8604.1|8602.8|8601.2|8599.9|388
1652323200000|2022-05-12 02:40:00|8604|8602.5|8603.8|8602.3|8604.3|8602.9|8603|8601.5|394
1652323500000|2022-05-12 02:45:00|8603.9|8602.4|8609|8607.5|8609.7|8608.2|8603.9|8602.4|379
1652323800000|2022-05-12 02:50:00|8609.1|8607.6|8607.9|8606.4|8610.6|8609.1|8607.3|8605.8|570
1652324100000|2022-05-12 02:55:00|8608.1|8606.6|8607.2|8606.3|8608.3|8606.9|8604.8|8603.7|537
1652324400000|2022-05-12 03:00:00|8607.1|8606.2|8607|8605.5|8608.6|8607.1|8604.5|8603.3|469
1652324700000|2022-05-12 03:05:00|8606.9|8605.4|8605.6|8604.1|8607.5|8606.2|8605.3|8604.1|351
1652325000000|2022-05-12 03:10:00|8605.7|8604.2|8606.2|8604.7|8606.3|8604.8|8604.9|8603.4|305
1652325300000|2022-05-12 03:15:00|8606.3|8604.8|8607.5|8606|8608.3|8607.2|8605.9|8604.4|430
1652325600000|2022-05-12 03:20:00|8607.6|8606.1|8606.9|8605.4|8608.2|8606.9|8606.6|8605.2|368
1652325900000|2022-05-12 03:25:00|8607.1|8605.6|8606.5|8605|8607.3|8606.1|8605.2|8604|362
1652326200000|2022-05-12 03:30:00|8606.4|8604.9|8605.5|8604|8606.6|8605.4|8604.7|8603.5|306
1652326500000|2022-05-12 03:35:00|8605.6|8604.1|8605.1|8603.6|8606.2|8605.1|8604.7|8603.5|292
1652326800000|2022-05-12 03:40:00|8605|8603.5|8605.2|8603.7|8606.2|8604.7|8604.8|8603.5|350
1652327100000|2022-05-12 03:45:00|8605.1|8603.6|8606.7|8605.2|8606.7|8605.2|8604.5|8603|323
1652327400000|2022-05-12 03:50:00|8606.6|8605.1|8605.2|8603.7|8607.1|8605.8|8604.9|8603.6|284
1652327700000|2022-05-12 03:55:00|8605.3|8603.8|8605.7|8604.2|8606.3|8604.8|8604.8|8603.4|254
1652328000000|2022-05-12 04:00:00|8605.4|8603.9|8605.6|8604.1|8606.1|8604.6|8605.1|8603.6|317
1652328300000|2022-05-12 04:05:00|8605.7|8604.2|8606.7|8605.2|8607.4|8606.1|8605.6|8604.1|281
1652328600000|2022-05-12 04:10:00|8606.8|8605.3|8606.3|8604.8|8606.8|8605.6|8606.1|8604.6|184
1652328900000|2022-05-12 04:15:00|8606.2|8604.7|8604.8|8603.3|8606.3|8604.8|8604.4|8603|269
1652329200000|2022-05-12 04:20:00|8604.9|8603.4|8607.6|8606.1|8607.6|8606.1|8604.6|8603.3|255
1652329500000|2022-05-12 04:25:00|8607.7|8606.2|8607.2|8605.7|8609|8607.5|8606.7|8605.2|381
1652329800000|2022-05-12 04:30:00|8607.1|8605.6|8607.6|8606.1|8607.9|8606.6|8606.9|8605.4|295
1652330100000|2022-05-12 04:35:00|8607.7|8606.2|8608.6|8607.7|8608.9|8607.8|8607.5|8606.2|272
1652330400000|2022-05-12 04:40:00|8608.7|8607.8|8613.7|8612.8|8614.2|8612.8|8608.4|8607.1|368
1652330700000|2022-05-12 04:45:00|8613.8|8612.9|8616.5|8615|8617|8615.5|8613.5|8612|442
1652331000000|2022-05-12 04:50:00|8616.6|8615.1|8615.2|8613.7|8616.6|8615.1|8614.3|8613|359
1652331300000|2022-05-12 04:55:00|8615.1|8613.6|8615.9|8615|8617.2|8616|8614.6|8613.3|434
1652331600000|2022-05-12 05:00:00|8616|8615.1|8613.2|8611.7|8616.6|8615.1|8611.8|8610.5|501
1652331900000|2022-05-12 05:05:00|8613.1|8611.6|8613.2|8611.7|8614.7|8613.2|8612.1|8611|284
1652332200000|2022-05-12 05:10:00|8613.3|8611.8|8612.7|8611.2|8613.6|8612.1|8611.5|8610|410
1652332500000|2022-05-12 05:15:00|8612.6|8611.1|8611.3|8609.8|8613.4|8612|8611.3|8609.8|445
1652332800000|2022-05-12 05:20:00|8611.4|8609.9|8613.8|8612.3|8614|8612.6|8611.1|8609.7|417
1652333100000|2022-05-12 05:25:00|8613.7|8612.2|8611.8|8610.3|8613.8|8612.4|8611.1|8609.6|388
1652333400000|2022-05-12 05:30:00|8611.9|8610.4|8611|8609.5|8612.5|8611|8610.1|8608.6|467
1652333700000|2022-05-12 05:35:00|8611.1|8609.6|8610.7|8609.2|8612|8610.6|8610.2|8608.8|386
1652334000000|2022-05-12 05:40:00|8610.6|8609.1|8610.5|8609|8610.9|8609.5|8609.2|8607.7|336
1652334300000|2022-05-12 05:45:00|8610.4|8608.9|8609.4|8607.9|8612|8610.5|8609|8607.8|381
1652334600000|2022-05-12 05:50:00|8609.5|8608|8611.3|8610.4|8613.4|8611.4|8607.5|8606.4|667
1652334900000|2022-05-12 05:55:00|8611.2|8610.3|8609.2|8601.3|8612.1|8610.9|8607.4|8597.9|694
1652335200000|2022-05-12 06:00:00|8610.4|8603.7|8617.4|8615.9|8619.5|8617.4|8608|8600.2|1148
1652335500000|2022-05-12 06:05:00|8617.5|8616|8614.1|8612.6|8619.6|8618.1|8614|8612.5|753
1652335800000|2022-05-12 06:10:00|8614.2|8612.7|8607.5|8606|8615.4|8613.9|8606.6|8605.2|782
1652336100000|2022-05-12 06:15:00|8607.4|8605.9|8609.9|8608.4|8611.4|8609.9|8606.9|8605.6|621
1652336400000|2022-05-12 06:20:00|8610|8608.5|8608.6|8607.1|8613|8611.5|8606.8|8605.3|836
1652336700000|2022-05-12 06:25:00|8608.3|8606.8|8610|8608.5|8611.3|8610|8604.6|8603.1|772
1652337000000|2022-05-12 06:30:00|8609.9|8608.4|8605.8|8604.3|8610.3|8608.8|8602|8600.6|855
1652337300000|2022-05-12 06:35:00|8605.9|8604.4|8605.3|8603.8|8606.5|8605|8602|8600.7|658
1652337600000|2022-05-12 06:40:00|8605.2|8603.7|8609.3|8607.8|8610.1|8608.8|8604.9|8603.5|538
1652337900000|2022-05-12 06:45:00|8609|8608.1|8609.7|8608.8|8612.1|8610.8|8608.3|8606.8|654
1652338200000|2022-05-12 06:50:00|8609.6|8608.7|8608.9|8607.4|8610.1|8609|8606.5|8605.3|676
1652338500000|2022-05-12 06:55:00|8608.8|8607.3|8607.6|8606.1|8608.9|8607.4|8606.6|8605.4|543
1652338800000|2022-05-12 07:00:00|8607.2|8605.7|8599.9|8598.4|8607.2|8605.7|8598.9|8597.7|953
1652339100000|2022-05-12 07:05:00|8600|8598.5|8587|8586.1|8600.6|8599.4|8586.8|8585.6|1143
1652339400000|2022-05-12 07:10:00|8587.1|8586.2|8570.3|8568.8|8588.3|8587.1|8568.6|8566.7|1248
1652339700000|2022-05-12 07:15:00|8570.2|8568.7|8580.3|8578.8|8582.2|8580.7|8561.7|8558.5|1397
1652340000000|2022-05-12 07:20:00|8579.9|8578.4|8581.8|8580.3|8583.6|8582.1|8570.8|8569.3|1139
1652340300000|2022-05-12 07:25:00|8581.9|8580.4|8582.2|8580.7|8583.8|8582.6|8577.1|8575.8|1002
1652340600000|2022-05-12 07:30:00|8582.3|8580.8|8578.8|8577.3|8583.5|8582|8578.5|8577|1000
1652340900000|2022-05-12 07:35:00|8578.7|8577.2|8572.7|8571.2|8578.7|8577.2|8568.8|8567.3|995
1652341200000|2022-05-12 07:40:00|8572.8|8571.3|8574.2|8573.3|8575.9|8574.4|8570.1|8568.6|1039
1652341500000|2022-05-12 07:45:00|8574.3|8573.4|8576.8|8575.9|8580.4|8578.9|8574.1|8572.9|987
1652341800000|2022-05-12 07:50:00|8577.1|8575.6|8572.2|8570.7|8580.2|8578.8|8571.3|8569.8|1044
1652342100000|2022-05-12 07:55:00|8572.3|8570.8|8573.3|8572.4|8577.5|8576|8571.1|8569.8|745
1652342400000|2022-05-12 08:00:00|8573.4|8572.5|8569.7|8568.2|8574.2|8572.9|8569.3|8567.8|783
1652342700000|2022-05-12 08:05:00|8569.8|8568.3|8575|8573.5|8575.1|8573.6|8566.4|8564.9|912
1652343000000|2022-05-12 08:10:00|8574.8|8573.3|8570.8|8569.3|8575.6|8574.1|8570.7|8569.2|876
1652343300000|2022-05-12 08:15:00|8571.1|8569.6|8570.4|8568.9|8573.3|8571.8|8568.7|8567.6|848
1652343600000|2022-05-12 08:20:00|8570.3|8568.8|8568.9|8567.4|8574.3|8572.8|8567.7|8566.5|799
1652343900000|2022-05-12 08:25:00|8568.8|8567.3|8570.7|8569.8|8573|8571.9|8566.2|8565|731
1652344200000|2022-05-12 08:30:00|8570.5|8569.6|8569.3|8567.8|8572|8570.8|8567.7|8566.2|765
1652344500000|2022-05-12 08:35:00|8569.4|8567.9|8569.8|8568.9|8572.4|8571.1|8568.7|8567.5|714
1652344800000|2022-05-12 08:40:00|8569.9|8569|8570.3|8569.4|8570.7|8569.5|8568.3|8567.2|614
1652345100000|2022-05-12 08:45:00|8570.4|8569.5|8576.5|8575.6|8577.1|8576|8570.2|8569|718
1652345400000|2022-05-12 08:50:00|8576.6|8575.7|8576|8574.5|8577.4|8576.1|8574|8572.7|590
1652345700000|2022-05-12 08:55:00|8575.9|8574.4|8572.5|8571.6|8577.3|8576.1|8572.5|8571.1|754
1652346000000|2022-05-12 09:00:00|8572.6|8571.7|8569|8567.5|8575.6|8574.7|8566.7|8565.2|945
1652346300000|2022-05-12 09:05:00|8569.1|8567.6|8561.1|8559.6|8569.2|8567.7|8561|8559.5|808
1652346600000|2022-05-12 09:10:00|8561.2|8559.7|8561.1|8560.2|8564.8|8563.3|8559.7|8558.7|766
1652346900000|2022-05-12 09:15:00|8561.2|8560.3|8566.2|8564.7|8566.2|8564.7|8559.3|8558|798
1652347200000|2022-05-12 09:20:00|8566.1|8564.6|8570.4|8568.9|8570.4|8569.2|8563.1|8561.8|877
1652347500000|2022-05-12 09:25:00|8570.3|8568.8|8570|8568.5|8570.5|8569.3|8567.5|8566.3|783
1652347800000|2022-05-12 09:30:00|8570.1|8568.6|8566.1|8565.2|8570.1|8568.6|8565.2|8564|750
1652348100000|2022-05-12 09:35:00|8566.2|8565.3|8559.1|8558.2|8566.8|8565.8|8558.5|8557.3|671
1652348400000|2022-05-12 09:40:00|8559|8558.1|8565.3|8563.8|8565.3|8563.8|8558.2|8556.9|626
1652348700000|2022-05-12 09:45:00|8565.2|8563.7|8563.4|8562.5|8565.3|8564|8562.7|8561.2|680
1652349000000|2022-05-12 09:50:00|8563.5|8562.6|8557.1|8555.6|8564.1|8562.9|8556.6|8555.6|680
1652349300000|2022-05-12 09:55:00|8556.7|8555.8|8556.4|8555.5|8559.2|8557.9|8555.6|8554.2|522
1652349600000|2022-05-12 10:00:00|8556.8|8555.9|8554.5|8553.6|8558.7|8557.6|8554.4|8553.3|645
1652349900000|2022-05-12 10:05:00|8554.4|8553.5|8547.6|8546.7|8555|8553.7|8546.7|8545.5|622
1652350200000|2022-05-12 10:10:00|8547.7|8546.8|8550.1|8549.2|8551.1|8549.8|8547.4|8546.2|674
1652350500000|2022-05-12 10:15:00|8550|8549.1|8546.2|8545.3|8551.5|8550.3|8546.1|8545.2|702
1652350800000|2022-05-12 10:20:00|8546.4|8544.9|8548.2|8546.7|8549.4|8548.2|8543.3|8542|689
1652351100000|2022-05-12 10:25:00|8548.5|8547|8551.9|8550.4|8554.5|8553.3|8548.2|8547|632
1652351400000|2022-05-12 10:30:00|8552|8550.5|8548.2|8546.7|8552.9|8551.6|8546.4|8545.3|609
1652351700000|2022-05-12 10:35:00|8548.3|8546.8|8547.5|8546|8548.6|8547.4|8544.9|8543.9|637
1652352000000|2022-05-12 10:40:00|8547.4|8545.9|8547.3|8545.8|8549|8547.8|8545.4|8544.3|635
1652352300000|2022-05-12 10:45:00|8547.4|8545.9|8550.2|8549.3|8550.6|8549.3|8546.6|8545.5|514
1652352600000|2022-05-12 10:50:00|8550.3|8549.4|8550.8|8549.3|8552.4|8551.3|8548.9|8547.7|594
1652352900000|2022-05-12 10:55:00|8550.6|8549.1|8550.6|8549.1|8551.2|8550.1|8547.1|8545.6|579
1652353200000|2022-05-12 11:00:00|8550.5|8549|8549.6|8548.1|8550.7|8549.5|8546.6|8545.3|623
1652353500000|2022-05-12 11:05:00|8549.4|8548.5|8550.6|8549.7|8553.3|8552.1|8549.4|8548.1|623
1652353800000|2022-05-12 11:10:00|8550.8|8549.3|8546.6|8545.7|8551.6|8550.4|8546.5|8545.3|511
1652354100000|2022-05-12 11:15:00|8546.9|8545.4|8535.7|8534.8|8547.1|8545.9|8535.3|8534.1|636
1652354400000|2022-05-12 11:20:00|8535.8|8534.9|8543|8542.1|8544.3|8543.3|8535.7|8534.8|593
1652354700000|2022-05-12 11:25:00|8542.9|8542|8541.1|8539.6|8544.3|8543.1|8540.5|8539.2|766
1652355000000|2022-05-12 11:30:00|8541.3|8539.8|8537.5|8536|8543.9|8542.8|8535.1|8533.7|833
1652355300000|2022-05-12 11:35:00|8537.6|8536.1|8536.9|8536|8540.5|8539.4|8532.9|8531.7|792
1652355600000|2022-05-12 11:40:00|8536.7|8535.8|8535.3|8533.8|8538.2|8536.7|8532.3|8531.4|820
1652355900000|2022-05-12 11:45:00|8535.4|8533.9|8531|8529.5|8537.1|8535.8|8530.7|8529.5|642
1652356200000|2022-05-12 11:50:00|8531.1|8529.6|8525.9|8524.4|8533.3|8532.2|8525.4|8524.2|1028
1652356500000|2022-05-12 11:55:00|8525.6|8524.7|8527.4|8526.5|8528|8526.8|8522.5|8521|917
1652356800000|2022-05-12 12:00:00|8527.3|8526.4|8530.2|8528.7|8531.7|8530.2|8525.8|8524.6|763
1652357100000|2022-05-12 12:05:00|8530.3|8528.8|8528.6|8527.1|8530.6|8529.1|8525.6|8524.1|722
1652357400000|2022-05-12 12:10:00|8528.7|8527.2|8529.9|8528.4|8531.9|8530.8|8527.5|8526.4|669
1652357700000|2022-05-12 12:15:00|8530.1|8528.6|8528.7|8527.2|8532.8|8531.5|8527.3|8526.1|696
1652358000000|2022-05-12 12:20:00|8528.6|8527.1|8530|8528.5|8531.2|8529.9|8527.6|8526.4|777
1652358300000|2022-05-12 12:25:00|8529.9|8528.4|8539.1|8531.5|8539.1|8535|8529.6|8528.4|814
1652358600000|2022-05-12 12:30:00|8537.3|8532.9|8537.5|8536|8540.7|8538.8|8534.3|8528.8|1069
1652358900000|2022-05-12 12:35:00|8537.6|8536.1|8528.3|8527.4|8538.4|8536.9|8525.6|8524.2|933
1652359200000|2022-05-12 12:40:00|8528.6|8527.1|8526.8|8525.3|8529.6|8528.5|8521.2|8519.7|930
1652359500000|2022-05-12 12:45:00|8527.3|8525.8|8519.5|8518.6|8528.5|8527|8518.6|8517.6|863
1652359800000|2022-05-12 12:50:00|8519.8|8518.3|8515.4|8514.5|8521.2|8519.7|8514.6|8513.5|840
1652360100000|2022-05-12 12:55:00|8515.5|8514.6|8518|8517.1|8520.5|8519.3|8515|8513.6|847
1652360400000|2022-05-12 13:00:00|8518.1|8517.2|8519.9|8519|8521.6|8520.3|8517.9|8516.6|850
1652360700000|2022-05-12 13:05:00|8520|8519.1|8517.6|8516.1|8520.4|8519.1|8514.3|8513.1|739
1652361000000|2022-05-12 13:10:00|8517.5|8516|8517.2|8515.7|8519.5|8518.3|8515.9|8514.7|771
1652361300000|2022-05-12 13:15:00|8517|8515.5|8514.3|8512.8|8517.2|8515.9|8512.9|8511.5|732
1652361600000|2022-05-12 13:20:00|8514.1|8513.2|8518.3|8516.8|8519.7|8518.6|8513.8|8512.6|625
1652361900000|2022-05-12 13:25:00|8518.4|8516.9|8523.3|8522.4|8523.8|8522.7|8517.2|8516.1|678
1652362200000|2022-05-12 13:30:00|8523.2|8522.3|8526.9|8525.4|8527|8525.9|8516.2|8514.9|1146
1652362500000|2022-05-12 13:35:00|8526.8|8525.3|8526.3|8525.4|8530.5|8529|8525.5|8524|1088
1652362800000|2022-05-12 13:40:00|8526.6|8525.1|8524.2|8522.7|8527.4|8526.2|8521.2|8519.9|1051
1652363100000|2022-05-12 13:45:00|8524.3|8522.8|8523.1|8521.6|8525.9|8524.6|8518.8|8517.4|1185
1652363400000|2022-05-12 13:50:00|8522.8|8521.3|8519.9|8518.4|8522.8|8521.3|8516.6|8515.4|1282
1652363700000|2022-05-12 13:55:00|8519.7|8518.8|8520.6|8519.1|8522.7|8521.5|8517.4|8516.1|1068
1652364000000|2022-05-12 14:00:00|8520.8|8519.3|8519.9|8519|8522|8520.7|8516.7|8515.2|1090
1652364300000|2022-05-12 14:05:00|8519.8|8518.9|8517.3|8516.4|8520.8|8519.7|8516.5|8515.4|996
1652364600000|2022-05-12 14:10:00|8517.5|8516.6|8522.6|8521.1|8524.8|8523.9|8517.5|8516.3|987
1652364900000|2022-05-12 14:15:00|8522.7|8521.2|8518.7|8517.8|8524.1|8522.9|8517.8|8516.5|945
1652365200000|2022-05-12 14:20:00|8518.6|8517.7|8518.5|8517|8520.4|8519.1|8514.8|8513.7|1001
1652365500000|2022-05-12 14:25:00|8518.7|8517.2|8518.8|8517.3|8519.3|8518|8514.5|8513.4|987
1652365800000|2022-05-12 14:30:00|8518.7|8517.2|8523.9|8522.4|8525|8523.9|8517.2|8516|933
1652366100000|2022-05-12 14:35:00|8523.8|8522.3|8517.9|8517|8524.3|8522.9|8516|8515|776
1652366400000|2022-05-12 14:40:00|8517.8|8516.9|8520.3|8519.4|8522.6|8521.3|8517.5|8516.4|994
1652366700000|2022-05-12 14:45:00|8520.6|8519.1|8520.3|8518.8|8523.3|8522.4|8514.5|8513|938
1652367000000|2022-05-12 14:50:00|8520.2|8518.7|8520.2|8518.7|8521.2|8520|8514.9|8513.4|1072
1652367300000|2022-05-12 14:55:00|8520.1|8518.6|8515.9|8515|8520.3|8518.9|8515.3|8514.1|922
1652367600000|2022-05-12 15:00:00|8515.8|8514.9|8517.7|8516.8|8520.4|8519.1|8513.8|8512.4|788
1652367900000|2022-05-12 15:05:00|8517.6|8516.7|8515.2|8514.3|8519.4|8518.3|8513|8511.5|680
1652368200000|2022-05-12 15:10:00|8515.5|8514|8513.6|8512.1|8517.3|8516.2|8512.2|8511|721
1652368500000|2022-05-12 15:15:00|8513.5|8512|8512.3|8511.4|8517.3|8516.1|8512.2|8511.1|750
1652368800000|2022-05-12 15:20:00|8512.4|8511.5|8517.4|8516.5|8519.1|8517.7|8512.1|8510.9|861
1652369100000|2022-05-12 15:25:00|8517.2|8516.3|8513.2|8511.7|8518.4|8517.2|8512.8|8511.5|699
1652369400000|2022-05-12 15:30:00|8513.3|8511.8|8510|8508.5|8513.7|8512.5|8509.5|8508.3|847
1652369700000|2022-05-12 15:35:00|8509.7|8508.8|8508.8|8507.3|8510.9|8509.6|8507.7|8506.5|744
1652370000000|2022-05-12 15:40:00|8508.9|8507.4|8509.5|8508.6|8509.9|8508.7|8506.9|8505.8|590
1652370300000|2022-05-12 15:45:00|8509.7|8508.2|8512.3|8510.8|8512.7|8511.3|8508.4|8507.3|694
1652370600000|2022-05-12 15:50:00|8512.1|8511.2|8512.7|8511.2|8514.2|8512.9|8510.5|8509.1|715
1652370900000|2022-05-12 15:55:00|8512.9|8511.4|8507|8506.1|8513.9|8512.8|8504.7|8503.2|946
1652371200000|2022-05-12 16:00:00|8507.4|8505.9|8508.5|8507.6|8509.1|8508.2|8502.8|8501.3|916
1652371500000|2022-05-12 16:05:00|8508.6|8507.7|8508.6|8507.1|8511|8509.8|8506.7|8505.5|1007
1652371800000|2022-05-12 16:10:00|8508.8|8507.3|8506.8|8505.3|8512|8510.9|8506.3|8505.1|877
1652372100000|2022-05-12 16:15:00|8506.5|8505.6|8505.7|8504.2|8507.4|8506.2|8503.6|8502.1|717
1652372400000|2022-05-12 16:20:00|8505.8|8504.3|8507|8505.5|8508|8506.5|8504.9|8503.7|579
1652372700000|2022-05-12 16:25:00|8507.2|8505.7|8505.6|8504.1|8507.8|8506.4|8503.8|8502.4|530
1652373000000|2022-05-12 16:30:00|8505.5|8504|8503.3|8502.4|8505.7|8504.5|8502.3|8501.1|637
1652373300000|2022-05-12 16:35:00|8503.2|8502.3|8501.8|8500.3|8503.6|8502.4|8500.2|8498.9|566
1652373600000|2022-05-12 16:40:00|8502|8500.5|8501.3|8499.8|8503.9|8502.5|8500.9|8499.7|649
1652373900000|2022-05-12 16:45:00|8501.2|8499.7|8498.1|8496.6|8502.9|8501.5|8498|8496.5|742
1652374200000|2022-05-12 16:50:00|8498.2|8496.7|8496.8|8495.3|8499.6|8498.1|8495.6|8494.3|794
1652374500000|2022-05-12 16:55:00|8496.5|8495.6|8496.8|8495.3|8497.8|8496.5|8493.7|8492.3|922
1652374800000|2022-05-12 17:00:00|8496.9|8495.4|8496.5|8495.6|8498.9|8497.5|8494.1|8492.6|893
1652375100000|2022-05-12 17:05:00|8496.8|8495.3|8504.3|8502.8|8504.6|8503.5|8496.5|8495.3|853
1652375400000|2022-05-12 17:10:00|8504.1|8503.2|8504.3|8502.8|8506.2|8505|8502.2|8501.1|806
1652375700000|2022-05-12 17:15:00|8504.4|8502.9|8506.4|8504.9|8506.4|8505.1|8503.9|8502.6|580
1652376000000|2022-05-12 17:20:00|8506.3|8504.8|8506.8|8505.3|8508.1|8506.9|8505.4|8504.1|601
1652376300000|2022-05-12 17:25:00|8506.5|8505.6|8507.7|8506.2|8508.9|8507.5|8506.5|8505.1|451
1652376600000|2022-05-12 17:30:00|8507.8|8506.3|8508.7|8507.2|8509.2|8507.9|8506.2|8504.8|584
1652376900000|2022-05-12 17:35:00|8508.6|8507.1|8507.9|8507|8510|8508.7|8507|8505.7|504
1652377200000|2022-05-12 17:40:00|8507.8|8506.9|8509.5|8508|8510.1|8508.9|8507.3|8506|422
1652377500000|2022-05-12 17:45:00|8509.7|8508.2|8511.4|8509.9|8512.3|8511.2|8509|8507.7|475
1652377800000|2022-05-12 17:50:00|8511.5|8510|8509.2|8508.3|8511.8|8510.8|8508.3|8507.2|477
1652378100000|2022-05-12 17:55:00|8509.1|8508.2|8509.8|8508.3|8511|8509.9|8509.1|8507.8|468
1652378400000|2022-05-12 18:00:00|8509.6|8508.1|8510.2|8508.7|8510.4|8509.1|8508.8|8507.5|460
1652378700000|2022-05-12 18:05:00|8510.3|8508.8|8505.4|8504.5|8511.2|8510.1|8505.4|8504.2|517
1652379000000|2022-05-12 18:10:00|8505.5|8504.6|8508.1|8506.6|8509.4|8508|8505.4|8504.4|476
1652379300000|2022-05-12 18:15:00|8507.7|8506.8|8508.1|8507.2|8509.7|8508.4|8507.1|8506|558
1652379600000|2022-05-12 18:20:00|8508.3|8506.8|8509.1|8507.6|8510.8|8509.6|8507.7|8506.4|501
1652379900000|2022-05-12 18:25:00|8509.2|8507.7|8511.5|8510|8512|8510.8|8509|8507.7|505
1652380200000|2022-05-12 18:30:00|8511.4|8509.9|8509.4|8507.9|8511.4|8510.1|8508.6|8507.4|467
1652380500000|2022-05-12 18:35:00|8509.5|8508|8512.3|8510.8|8512.3|8510.9|8508.7|8507.5|456
1652380800000|2022-05-12 18:40:00|8512.2|8510.7|8513.3|8511.8|8514.3|8512.8|8511.5|8510.3|423
1652381100000|2022-05-12 18:45:00|8513.2|8512.3|8514.7|8513.2|8514.7|8513.5|8512.2|8510.9|505
1652381400000|2022-05-12 18:50:00|8514.6|8513.1|8516.5|8515.6|8516.9|8515.9|8514.6|8513.1|484
1652381700000|2022-05-12 18:55:00|8516.6|8515.7|8518.3|8516.8|8518.3|8517|8515.9|8514.5|485
1652382000000|2022-05-12 19:00:00|8518.4|8516.9|8517.5|8516|8519.6|8518.4|8516.5|8515.3|548
1652382300000|2022-05-12 19:05:00|8517.6|8516.1|8513.8|8512.9|8517.7|8516.6|8513.6|8512.2|492
1652382600000|2022-05-12 19:10:00|8513.7|8512.8|8514.1|8512.6|8515.2|8513.7|8513|8511.5|441
1652382900000|2022-05-12 19:15:00|8514|8512.5|8511.1|8509.6|8514.3|8512.8|8510.7|8509.2|377
1652383200000|2022-05-12 19:20:00|8511|8509.5|8506.9|8506|8511.3|8510.1|8506.6|8505.4|470
1652383500000|2022-05-12 19:25:00|8506.8|8505.9|8508.9|8507.4|8509|8507.5|8506.3|8505|558
1652383800000|2022-05-12 19:30:00|8509.1|8507.6|8510.9|8509.4|8511|8509.7|8507.8|8506.6|485
1652384100000|2022-05-12 19:35:00|8510.8|8509.3|8511.8|8510.3|8514.1|8512.6|8510.7|8509.2|515
1652384400000|2022-05-12 19:40:00|8511.7|8510.2|8510.3|8508.8|8512.9|8511.6|8508.7|8507.3|559
1652384700000|2022-05-12 19:45:00|8510.5|8509|8509.8|8508.3|8511.2|8509.7|8508.3|8507|618
1652385000000|2022-05-12 19:50:00|8509.7|8508.2|8509.7|8508.2|8510.2|8508.7|8506.7|8505.3|624
1652385300000|2022-05-12 19:55:00|8509.8|8508.3|8508|8507.1|8510.6|8509.3|8507.6|8506.2|617
1652385600000|2022-05-12 20:00:00|8508.2|8506.7|8508.4|8506.9|8510.7|8509.2|8507.6|8506.2|354
1652385900000|2022-05-12 20:05:00|8508.5|8507|8508.6|8507.1|8509.3|8508.1|8507.7|8506.7|275
1652386200000|2022-05-12 20:10:00|8508.3|8507.4|8507.5|8506|8509|8507.7|8506.6|8505.2|295
1652386500000|2022-05-12 20:15:00|8507.4|8505.9|8507.2|8505.7|8508.6|8507.1|8507|8505.7|187
1652386800000|2022-05-12 20:20:00|8507.3|8505.8|8508|8506.5|8508.4|8506.9|8506.5|8505.1|199
1652387100000|2022-05-12 20:25:00|8508.1|8506.6|8510.1|8508.6|8510.3|8508.8|8507.9|8506.4|204
1652387400000|2022-05-12 20:30:00|8510.2|8508.7|8510.1|8508.6|8511.3|8509.8|8509.3|8507.8|233
1652387700000|2022-05-12 20:35:00|8510|8508.5|8509.5|8508|8510.4|8508.9|8509|8507.8|193
1652388000000|2022-05-12 20:40:00|8509.4|8507.9|8509.6|8508.1|8511.1|8509.6|8509|8507.6|213
1652388300000|2022-05-12 20:45:00|8509.9|8508.4|8509.4|8507.9|8510.2|8508.7|8509.3|8507.8|166
1652388600000|2022-05-12 20:50:00|8510|8507.4|8512.8|8509|8515.5|8510.2|8509.3|8504.9|1203
1652388900000|2022-05-12 20:55:00|8513.1|8508.6|8512|8501|8515.7|8510.2|8511.9|8501|1228
1652389200000|2022-05-12 21:00:00|8511.3|8500.3|8512.6|8501.6|8513.3|8502.3|8510.5|8499.5|64
1652389500000|2022-05-12 21:05:00|8512.5|8501.5|8513|8502|8513.4|8502.4|8512.4|8501.4|128
1652389800000|2022-05-12 21:10:00|8513.2|8502.2|8513|8502|8514.5|8503.5|8511|8500|176
1652390100000|2022-05-12 21:15:00|8512.7|8501.7|8515.3|8504.3|8516|8505|8511.8|8500.8|184
1652390400000|2022-05-12 21:20:00|8515.4|8504.4|8515.6|8504.6|8517.4|8506.4|8513|8502|207
1652390700000|2022-05-12 21:25:00|8515.5|8504.5|8514.9|8503.9|8516.7|8506.5|8513.6|8502.6|255
1652391000000|2022-05-12 21:30:00|8515.8|8504.8|8516.3|8505.3|8516.7|8507.3|8513.1|8502.1|291
1652391300000|2022-05-12 21:35:00|8516.1|8505.1|8514.9|8506.8|8517.8|8507.8|8513.6|8502.6|200
1652391600000|2022-05-12 21:40:00|8515.3|8506|8517.5|8506.5|8519.2|8509.9|8514.1|8503.1|451
1652391900000|2022-05-12 21:45:00|8516.1|8508.2|8515.8|8504.8|8518|8509.6|8514.8|8504|332
1652392200000|2022-05-12 21:50:00|8515.9|8504.9|8515.3|8504.9|8516.7|8507.6|8514.3|8503.3|289
1652392500000|2022-05-12 21:55:00|8515.4|8505.2|8515.9|8504.9|8516.9|8507.8|8513.2|8502.2|287
1652392800000|2022-05-12 22:00:00|8515.8|8504.8|8516.6|8506.1|8517.6|8509.1|8512.8|8503.5|400
1652393100000|2022-05-12 22:05:00|8517.8|8506.8|8511.9|8508.5|8518|8509.6|8511|8504.8|408
1652393400000|2022-05-12 22:10:00|8512.1|8508.4|8510.1|8506.5|8512.9|8508.9|8509|8506.5|500
1652393700000|2022-05-12 22:15:00|8510|8506.6|8509.7|8506.7|8510.7|8508.1|8508.8|8506.5|648
1652394000000|2022-05-12 22:20:00|8509.6|8506.9|8510.2|8507.6|8510.4|8507.8|8508.5|8506.2|386
1652394300000|2022-05-12 22:25:00|8510.1|8507.8|8509.6|8506.9|8510.8|8508.2|8508.8|8506.6|537
1652394600000|2022-05-12 22:30:00|8509.4|8507|8508.9|8506.2|8510|8508|8507.7|8505.7|628
1652394900000|2022-05-12 22:35:00|8509.2|8507.1|8508.3|8505.9|8509.6|8507.3|8507.4|8505.4|463
1652395200000|2022-05-12 22:40:00|8508.2|8505.8|8508.4|8505.3|8508.6|8506.5|8506.8|8504.2|451
1652395500000|2022-05-12 22:45:00|8508.3|8505.4|8508.2|8505.9|8508.7|8506.4|8507.1|8504.9|280
1652395800000|2022-05-12 22:50:00|8507.8|8506|8508.4|8506.1|8509.3|8507.2|8507.7|8505.5|346
1652396100000|2022-05-12 22:55:00|8508.5|8506.2|8508.9|8507.4|8509.7|8507.4|8508|8505.7|341
1652396400000|2022-05-12 23:00:00|8508.6|8507.1|8506.8|8505.3|8509.2|8507.5|8506.5|8505|313
1652396700000|2022-05-12 23:05:00|8506.7|8505.2|8507.3|8505.8|8507.9|8506.2|8506.6|8504.8|304
1652397000000|2022-05-12 23:10:00|8507.2|8505.7|8507.4|8505.9|8507.9|8506.4|8506.4|8504.9|276
1652397300000|2022-05-12 23:15:00|8507.5|8506|8507.3|8505.8|8508.2|8506.7|8507.2|8505.7|217
1652397600000|2022-05-12 23:20:00|8507.4|8505.9|8506.2|8504.7|8507.4|8505.9|8506|8504.5|210
1652397900000|2022-05-12 23:25:00|8506.1|8504.6|8505.9|8504.4|8507|8505.5|8505.1|8503.6|266
1652398200000|2022-05-12 23:30:00|8506|8504.5|8506.3|8504.8|8506.6|8505.1|8505.6|8504.1|263
1652398500000|2022-05-12 23:35:00|8506.4|8504.9|8504.6|8503.1|8506.5|8505|8504.3|8502.8|350
1652398800000|2022-05-12 23:40:00|8504.5|8503|8507.8|8506.3|8507.9|8506.4|8503.9|8502.4|328
1652399100000|2022-05-12 23:45:00|8507.7|8506.2|8506.8|8505.3|8508.4|8506.9|8506.7|8505.2|311
1652399400000|2022-05-12 23:50:00|8506.9|8505.4|8506.6|8505.1|8507.5|8506|8506.2|8504.7|266
1652399700000|2022-05-12 23:55:00|8506.5|8505|8504.6|8503.1|8506.8|8505.3|8503.4|8501.9|377
1652400000000|2022-05-13 00:00:00|8504.8|8503.3|8503.7|8502.2|8505.7|8504.2|8503.2|8501.7|524
1652400300000|2022-05-13 00:05:00|8503.8|8502.3|8503.6|8502.1|8504.3|8502.8|8502.6|8501.1|508
1652400600000|2022-05-13 00:10:00|8503.7|8502.2|8503.3|8501.8|8504.2|8502.7|8502.8|8501.3|480
1652400900000|2022-05-13 00:15:00|8503.4|8501.9|8502.9|8501.4|8503.4|8501.9|8502.1|8500.6|351
1652401200000|2022-05-13 00:20:00|8503|8501.5|8502.5|8501|8503.2|8501.9|8501.7|8500.5|284
1652401500000|2022-05-13 00:25:00|8502.4|8500.9|8502.9|8501.4|8503.5|8502|8502|8500.7|284
1652401800000|2022-05-13 00:30:00|8502.8|8501.3|8500.8|8499.3|8502.8|8501.3|8499.1|8497.6|428
1652402100000|2022-05-13 00:35:00|8500.9|8499.4|8499.4|8497.9|8500.9|8499.4|8499.1|8497.7|236
1652402400000|2022-05-13 00:40:00|8499.3|8497.8|8501.3|8499.8|8501.3|8499.8|8498.7|8497.2|292
1652402700000|2022-05-13 00:45:00|8501.2|8499.7|8503.1|8501.6|8503.1|8501.6|8500.4|8499.2|317
1652403000000|2022-05-13 00:50:00|8503|8501.5|8503.3|8501.8|8505|8503.6|8502.9|8501.4|518
1652403300000|2022-05-13 00:55:00|8503.4|8501.9|8503.9|8502.4|8504.5|8503.1|8502.1|8501|549
1652403600000|2022-05-13 01:00:00|8503.7|8502.2|8501.8|8500.3|8503.9|8502.7|8501.5|8500|414
1652403900000|2022-05-13 01:05:00|8501.7|8500.2|8503.2|8501.7|8504.3|8502.9|8501.6|8500.1|325
1652404200000|2022-05-13 01:10:00|8503.1|8501.6|8505.1|8503.6|8505.3|8504.1|8502.6|8501.1|330
1652404500000|2022-05-13 01:15:00|8505.2|8503.7|8504.8|8503.3|8506.6|8505.4|8503.7|8502.5|512
1652404800000|2022-05-13 01:20:00|8504.7|8503.2|8505|8503.5|8505.7|8504.2|8503.5|8502|415
1652405100000|2022-05-13 01:25:00|8504.9|8503.4|8505.5|8504|8505.7|8504.6|8503.3|8502.1|497
1652405400000|2022-05-13 01:30:00|8505.6|8504.1|8506.3|8505.4|8506.7|8505.6|8505|8503.7|462
1652405700000|2022-05-13 01:35:00|8506.4|8505.5|8507.9|8506.4|8509.8|8508.3|8506.2|8505|576
1652406000000|2022-05-13 01:40:00|8508|8506.5|8507.8|8506.3|8508.6|8507.1|8506.8|8505.3|453
1652406300000|2022-05-13 01:45:00|8507.9|8506.4|8506.5|8505|8507.9|8506.4|8506.4|8504.9|451
1652406600000|2022-05-13 01:50:00|8506.4|8504.9|8505.9|8504.4|8507|8505.5|8505.3|8503.8|485
1652406900000|2022-05-13 01:55:00|8506|8504.5|8506.6|8505.1|8506.7|8505.2|8504.5|8503|453
1652407200000|2022-05-13 02:00:00|8506.9|8505.4|8505.3|8503.8|8507.7|8506.2|8504.4|8503.1|450
1652407500000|2022-05-13 02:05:00|8505.4|8503.9|8505|8503.5|8505.8|8504.3|8504.2|8502.8|420
1652407800000|2022-05-13 02:10:00|8504.9|8503.4|8507.3|8505.8|8507.8|8506.3|8503.9|8502.4|367
1652408100000|2022-05-13 02:15:00|8507.4|8505.9|8506.6|8505.1|8508.2|8506.7|8506.5|8505|310
1652408400000|2022-05-13 02:20:00|8506.5|8505|8505.7|8504.2|8506.8|8505.3|8505.6|8504.1|325
1652408700000|2022-05-13 02:25:00|8505.6|8504.1|8505.5|8504|8505.7|8504.2|8502.7|8501.2|301
1652409000000|2022-05-13 02:30:00|8505.4|8503.9|8504.1|8502.6|8505.7|8504.2|8503.5|8502|279
1652409300000|2022-05-13 02:35:00|8504.3|8502.8|8505.6|8504.1|8506.1|8504.8|8504.1|8502.6|347
1652409600000|2022-05-13 02:40:00|8505.7|8504.2|8505.2|8503.7|8505.9|8504.5|8504.9|8503.4|346
1652409900000|2022-05-13 02:45:00|8505.3|8503.8|8505.7|8504.2|8506.4|8505|8505|8503.5|307
1652410200000|2022-05-13 02:50:00|8505.6|8504.1|8505.4|8504.5|8506.2|8504.8|8505|8503.5|366
1652410500000|2022-05-13 02:55:00|8505.6|8504.1|8504.9|8504|8505.7|8504.6|8503.8|8502.4|445
1652410800000|2022-05-13 03:00:00|8505|8504.1|8505.2|8503.7|8506.4|8505.3|8504.9|8503.5|380
1652411100000|2022-05-13 03:05:00|8505.3|8503.8|8504.5|8503|8506.1|8504.6|8504|8502.5|342
1652411400000|2022-05-13 03:10:00|8504.6|8503.1|8504.6|8503.1|8505.2|8503.7|8503.6|8502.2|257
1652411700000|2022-05-13 03:15:00|8504.5|8503|8505|8503.5|8505.8|8504.3|8504.1|8502.8|336
1652412000000|2022-05-13 03:20:00|8505.1|8503.6|8504.2|8502.7|8506.4|8505.1|8503.9|8502.4|355
1652412300000|2022-05-13 03:25:00|8504.1|8502.6|8506|8504.5|8506.2|8504.7|8504.1|8502.6|377
1652412600000|2022-05-13 03:30:00|8506.1|8504.6|8506|8504.5|8506.6|8505.2|8505.5|8504|332
1652412900000|2022-05-13 03:35:00|8505.9|8504.4|8505.2|8503.7|8506.7|8505.4|8505.2|8503.7|221
1652413200000|2022-05-13 03:40:00|8505.1|8503.6|8504.9|8503.4|8505.5|8504.2|8504|8502.6|328
1652413500000|2022-05-13 03:45:00|8504.8|8503.3|8503.6|8502.1|8505|8503.5|8503.2|8501.7|313
1652413800000|2022-05-13 03:50:00|8503.7|8502.2|8505.4|8503.9|8505.6|8504.1|8503.6|8502.1|336
1652414100000|2022-05-13 03:55:00|8505.5|8504|8505.7|8504.2|8506.6|8505.2|8504.4|8503|375
1652414400000|2022-05-13 04:00:00|8505.8|8504.3|8506.7|8505.2|8507|8505.8|8505.5|8504|367
1652414700000|2022-05-13 04:05:00|8506.6|8505.1|8507|8505.5|8507.4|8506.1|8506.2|8504.9|302
1652415000000|2022-05-13 04:10:00|8507.1|8505.6|8508.1|8506.6|8509.3|8508|8507|8505.5|303
1652415300000|2022-05-13 04:15:00|8508.2|8506.7|8507.6|8506.1|8508.3|8507|8507.4|8505.9|239
1652415600000|2022-05-13 04:20:00|8507.5|8506|8508|8506.5|8508.2|8506.9|8507.4|8505.9|165
1652415900000|2022-05-13 04:25:00|8508.1|8506.6|8508.1|8506.6|8508.7|8507.2|8507|8505.8|197
1652416200000|2022-05-13 04:30:00|8508|8506.5|8508.8|8507.9|8509.2|8508|8508|8506.5|185
1652416500000|2022-05-13 04:35:00|8509.1|8507.6|8509.1|8507.6|8509.3|8508.2|8508.7|8507.4|140
1652416800000|2022-05-13 04:40:00|8508.8|8507.9|8508.9|8507.4|8509.7|8508.4|8508.6|8507.2|175
1652417100000|2022-05-13 04:45:00|8508.8|8507.3|8508.2|8506.7|8509.3|8507.8|8508|8506.6|245
1652417400000|2022-05-13 04:50:00|8508.3|8506.8|8506.9|8505.4|8509|8507.5|8506.6|8505.1|266
1652417700000|2022-05-13 04:55:00|8507|8505.5|8507.2|8505.7|8508.5|8507|8506.4|8505|326
1652418000000|2022-05-13 05:00:00|8507.1|8505.6|8508|8506.5|8508.1|8506.8|8506.5|8505|238
1652418300000|2022-05-13 05:05:00|8507.9|8506.4|8507.4|8505.9|8508.1|8506.6|8506.9|8505.7|124
1652418600000|2022-05-13 05:10:00|8507.5|8506|8507.7|8506.2|8508.6|8507.1|8507.1|8505.6|188
1652418900000|2022-05-13 05:15:00|8507.8|8506.3|8507.7|8506.2|8508.1|8506.9|8507|8505.7|256
1652419200000|2022-05-13 05:20:00|8507.8|8506.3|8507.9|8506.4|8508.4|8507.2|8507.7|8506.2|206
1652419500000|2022-05-13 05:25:00|8508|8506.5|8508.9|8507.4|8509.2|8507.7|8507.9|8506.4|269
1652419800000|2022-05-13 05:30:00|8509|8507.5|8507.8|8506.3|8509.2|8507.7|8506.9|8505.7|356
1652420100000|2022-05-13 05:35:00|8507.7|8506.2|8508.1|8506.6|8508.7|8507.2|8507.1|8505.6|273
1652420400000|2022-05-13 05:40:00|8508.2|8506.7|8508.3|8506.8|8509.5|8508|8508.2|8506.7|201
1652420700000|2022-05-13 05:45:00|8508.2|8506.7|8508|8506.5|8508.4|8506.9|8506.6|8505.1|313
1652421000000|2022-05-13 05:50:00|8507.9|8506.4|8509|8507.5|8510|8508.5|8507.8|8506.3|286
1652421300000|2022-05-13 05:55:00|8508.9|8507.4|8504.4|8502.9|8508.9|8507.4|8503.8|8502.3|320
1652421600000|2022-05-13 06:00:00|8504.5|8503|8510.5|8509|8510.7|8509.2|8504.2|8503|538
1652421900000|2022-05-13 06:05:00|8510.6|8509.1|8507.7|8506.2|8511|8509.5|8507.5|8506|474
1652422200000|2022-05-13 06:10:00|8507.6|8506.1|8509.5|8508.6|8510.8|8509.4|8506.4|8505.2|648
1652422500000|2022-05-13 06:15:00|8509.4|8508.5|8508.4|8506.9|8511.8|8510.7|8507.9|8506.4|652
1652422800000|2022-05-13 06:20:00|8508.5|8507|8507.6|8506.1|8509.1|8507.6|8505.8|8504.7|540
1652423100000|2022-05-13 06:25:00|8507.7|8506.2|8508.5|8507|8510|8508.7|8506.8|8505.3|480
1652423400000|2022-05-13 06:30:00|8508.4|8506.9|8511.7|8510.2|8512.3|8511.2|8507.9|8506.6|562
1652423700000|2022-05-13 06:35:00|8511.6|8510.1|8512.8|8511.3|8514.6|8513.2|8511.3|8510|553
1652424000000|2022-05-13 06:40:00|8512.9|8511.4|8507.5|8506|8512.9|8511.6|8507.5|8506|432
1652424300000|2022-05-13 06:45:00|8507.6|8506.1|8512.5|8511.6|8513.1|8511.9|8507.1|8505.6|615
1652424600000|2022-05-13 06:50:00|8512.6|8511.7|8513|8511.5|8514.6|8513.4|8511.5|8510.3|504
1652424900000|2022-05-13 06:55:00|8512.9|8511.4|8507.9|8506.4|8514.5|8513.3|8506.9|8505.4|684
1652425200000|2022-05-13 07:00:00|8508.1|8506.6|8515.3|8513.8|8516.2|8514.8|8508.1|8506.6|1094
1652425500000|2022-05-13 07:05:00|8515.4|8513.9|8514|8512.5|8516.3|8515.1|8512.9|8511.7|731
1652425800000|2022-05-13 07:10:00|8513.9|8512.4|8518.1|8516.6|8518.8|8517.5|8513.1|8511.8|704
1652426100000|2022-05-13 07:15:00|8518.2|8516.7|8516.4|8514.9|8518.2|8516.7|8513.9|8512.6|724
1652426400000|2022-05-13 07:20:00|8516.3|8514.8|8515.8|8514.3|8519.6|8518.1|8513.6|8512.4|865
1652426700000|2022-05-13 07:25:00|8515.3|8514.4|8516|8514.5|8519.1|8517.7|8514.9|8513.5|912
1652427000000|2022-05-13 07:30:00|8515.9|8514.4|8510.8|8509.3|8516.9|8515.6|8508.3|8507|839
1652427300000|2022-05-13 07:35:00|8510.9|8509.4|8509.9|8508.4|8510.9|8509.6|8507.2|8505.9|634
1652427600000|2022-05-13 07:40:00|8509.8|8508.3|8511.6|8510.1|8512.2|8510.7|8508.7|8507.2|700
1652427900000|2022-05-13 07:45:00|8511.3|8510.4|8512.5|8511|8517.4|8515.9|8510.9|8509.4|709
1652428200000|2022-05-13 07:50:00|8512.4|8511.5|8520.6|8519.1|8520.8|8519.3|8512.4|8511.2|634
1652428500000|2022-05-13 07:55:00|8520.5|8519|8526.3|8524.8|8529.2|8527.7|8517.6|8516.3|781
1652428800000|2022-05-13 08:00:00|8526.2|8524.7|8522.4|8520.9|8526.3|8524.8|8521.6|8520.1|564
1652429100000|2022-05-13 08:05:00|8522.3|8520.8|8522.3|8520.8|8523.1|8521.6|8520.6|8519.1|552
1652429400000|2022-05-13 08:10:00|8522.4|8520.9|8522.5|8521|8523.3|8522.1|8520.5|8519|604
1652429700000|2022-05-13 08:15:00|8522.6|8521.1|8518.3|8516.8|8522.6|8521.2|8518.2|8516.7|449
1652430000000|2022-05-13 08:20:00|8518.4|8516.9|8515.2|8513.7|8518.6|8517.1|8513.5|8512.2|619
1652430300000|2022-05-13 08:25:00|8515.1|8513.6|8516.3|8514.8|8516.8|8515.6|8513.3|8511.8|503
1652430600000|2022-05-13 08:30:00|8516.2|8514.7|8522.2|8520.7|8522.7|8521.3|8514.9|8513.6|659
1652430900000|2022-05-13 08:35:00|8522.1|8520.6|8521.1|8519.6|8524|8522.7|8519.9|8518.8|608
1652431200000|2022-05-13 08:40:00|8521|8519.5|8519.8|8518.3|8521.3|8520|8518|8516.8|538
1652431500000|2022-05-13 08:45:00|8519.9|8518.4|8521.3|8519.8|8521.6|8520.3|8517.4|8516.2|607
1652431800000|2022-05-13 08:50:00|8521.5|8520|8523.8|8522.9|8526.1|8525|8521.5|8520|665
1652432100000|2022-05-13 08:55:00|8524.1|8522.6|8528.3|8526.8|8528.5|8527.3|8523.6|8522.4|574
1652432400000|2022-05-13 09:00:00|8528.2|8526.7|8523.3|8521.8|8528.4|8526.9|8523|8521.6|590
1652432700000|2022-05-13 09:05:00|8523.2|8521.7|8522.5|8521|8526.7|8525.4|8522.4|8520.9|606
1652433000000|2022-05-13 09:10:00|8522.4|8520.9|8517.8|8516.3|8523.3|8522|8517.5|8516|562
1652433300000|2022-05-13 09:15:00|8517.9|8516.4|8518.3|8516.8|8519.5|8518.3|8516|8514.8|661
1652433600000|2022-05-13 09:20:00|8517.9|8517|8524.6|8523.1|8524.6|8523.1|8517.9|8516.9|482
1652433900000|2022-05-13 09:25:00|8524.5|8523|8523.8|8522.9|8525.9|8524.7|8522.9|8521.7|615
1652434200000|2022-05-13 09:30:00|8524|8522.5|8527|8526.1|8528.4|8527.3|8523.5|8522|633
1652434500000|2022-05-13 09:35:00|8527.2|8525.7|8524.6|8523.1|8527.9|8526.4|8523.3|8521.8|558
1652434800000|2022-05-13 09:40:00|8524.2|8523.3|8526.1|8524.6|8527.2|8525.7|8522.4|8520.9|573
1652435100000|2022-05-13 09:45:00|8526|8524.5|8522.7|8521.2|8526|8524.5|8521.6|8520.1|551
1652435400000|2022-05-13 09:50:00|8522.6|8521.1|8523.8|8522.3|8524.2|8522.8|8518.8|8517.3|702
1652435700000|2022-05-13 09:55:00|8523.7|8522.2|8519.9|8519|8524|8522.5|8518.7|8517.6|663
1652436000000|2022-05-13 10:00:00|8520|8519.1|8521|8520.1|8521.7|8520.5|8517.3|8516.1|631
1652436300000|2022-05-13 10:05:00|8521.1|8520.2|8521.8|8520.3|8525.2|8523.8|8521.1|8520.1|509
1652436600000|2022-05-13 10:10:00|8521.7|8520.2|8520.9|8519.4|8524|8522.8|8520|8518.8|525
1652436900000|2022-05-13 10:15:00|8520.8|8519.3|8519.8|8518.3|8522.7|8521.6|8519.1|8517.8|610
1652437200000|2022-05-13 10:20:00|8520|8518.5|8520.4|8518.9|8523|8521.6|8519.4|8518.1|423
1652437500000|2022-05-13 10:25:00|8520.5|8519|8522.7|8521.2|8522.8|8521.7|8518.7|8517.5|467
1652437800000|2022-05-13 10:30:00|8522.8|8521.3|8524.6|8523.7|8525.1|8523.8|8521.1|8520|474
1652438100000|2022-05-13 10:35:00|8524.5|8523.6|8520.2|8519.3|8525|8523.6|8519.9|8518.8|508
1652438400000|2022-05-13 10:40:00|8520.1|8519.2|8516.9|8516|8520.7|8519.5|8516.2|8515.2|526
1652438700000|2022-05-13 10:45:00|8517|8516.1|8517.9|8517|8518.7|8517.6|8516.4|8515.2|438
1652439000000|2022-05-13 10:50:00|8517.8|8516.9|8517|8516.1|8519.9|8518.5|8515.9|8514.6|490
1652439300000|2022-05-13 10:55:00|8517.3|8515.8|8516|8514.5|8519.5|8518.3|8515.1|8513.9|561
1652439600000|2022-05-13 11:00:00|8516.1|8514.6|8513.8|8512.9|8516.1|8514.9|8511.9|8510.7|645
1652439900000|2022-05-13 11:05:00|8513.9|8513|8511.5|8510.6|8514.1|8513|8509.1|8507.9|584
1652440200000|2022-05-13 11:10:00|8511.4|8510.5|8515|8513.5|8515.7|8514.4|8511|8509.9|507
1652440500000|2022-05-13 11:15:00|8515.1|8513.6|8516.9|8515.4|8517|8515.7|8514.3|8513.1|403
1652440800000|2022-05-13 11:20:00|8516.8|8515.3|8517.8|8516.3|8518.2|8517|8515.4|8514.2|355
1652441100000|2022-05-13 11:25:00|8517.9|8516.4|8518|8516.5|8518.8|8517.6|8515.8|8514.8|424
1652441400000|2022-05-13 11:30:00|8518.1|8516.6|8518.7|8517.8|8520|8518.9|8517.1|8515.9|370
1652441700000|2022-05-13 11:35:00|8519|8517.5|8518.2|8516.7|8519.3|8518.2|8517.1|8516|321
1652442000000|2022-05-13 11:40:00|8518.1|8516.6|8519.1|8517.6|8519.7|8518.4|8517.4|8516.2|396
1652442300000|2022-05-13 11:45:00|8519.2|8517.7|8522.4|8520.9|8523.1|8521.8|8518.9|8517.6|450
1652442600000|2022-05-13 11:50:00|8522.5|8521|8521.9|8520.4|8524.6|8523.2|8521.2|8519.7|570
1652442900000|2022-05-13 11:55:00|8522.1|8520.6|8516.9|8515.4|8522.9|8521.8|8515|8514.1|645
1652443200000|2022-05-13 12:00:00|8516.7|8515.8|8514.2|8513.3|8518.5|8517.2|8512.9|8511.7|713
1652443500000|2022-05-13 12:05:00|8514.1|8513.2|8510.7|8509.8|8514.7|8513.4|8510.4|8509.3|604
1652443800000|2022-05-13 12:10:00|8511|8509.5|8512.1|8511.2|8512.4|8511.4|8509.3|8508.1|438
1652444100000|2022-05-13 12:15:00|8512|8511.1|8515.3|8513.8|8516.2|8514.7|8512|8510.7|467
1652444400000|2022-05-13 12:20:00|8515.7|8514.2|8515.3|8513.8|8515.7|8514.4|8513|8511.8|616
1652444700000|2022-05-13 12:25:00|8515.4|8513.9|8514.1|8512.6|8517.4|8515.9|8512.2|8510.7|682
1652445000000|2022-05-13 12:30:00|8514.4|8512.9|8518.7|8517.8|8519.2|8518.1|8514.2|8512.7|677
1652445300000|2022-05-13 12:35:00|8518.8|8517.9|8516.4|8514.9|8519.5|8518.4|8516.2|8514.8|606
1652445600000|2022-05-13 12:40:00|8516|8515.1|8516.6|8515.1|8517.3|8515.9|8514.9|8513.6|438
1652445900000|2022-05-13 12:45:00|8516.7|8515.2|8515.1|8513.6|8518|8516.7|8513.8|8512.4|596
1652446200000|2022-05-13 12:50:00|8515.2|8513.7|8512.6|8511.1|8516.1|8514.6|8512.2|8510.8|512
1652446500000|2022-05-13 12:55:00|8512.5|8511|8507.5|8506|8512.7|8511.5|8506.8|8505.4|592
1652446800000|2022-05-13 13:00:00|8507.6|8506.1|8509.9|8508.4|8510.6|8509.1|8507.1|8505.6|647
1652447100000|2022-05-13 13:05:00|8509.8|8508.3|8511.2|8510.3|8514.7|8513.2|8509.8|8508.3|720
1652447400000|2022-05-13 13:10:00|8511.1|8510.2|8509.4|8507.9|8513|8511.7|8508.5|8507.1|764
1652447700000|2022-05-13 13:15:00|8509.3|8507.8|8513.2|8512.3|8513.2|8512.3|8508.4|8506.9|739
1652448000000|2022-05-13 13:20:00|8513.8|8512.2|8514.5|8513|8516.1|8514.9|8512.4|8511.1|765
1652448300000|2022-05-13 13:25:00|8514.6|8513.1|8515.8|8514.9|8516.8|8515.6|8512.3|8510.8|906
1652448600000|2022-05-13 13:30:00|8515.7|8514.8|8514.7|8513.2|8515.9|8514.8|8512.2|8510.7|901
1652448900000|2022-05-13 13:35:00|8514.8|8513.3|8519.9|8518.4|8519.9|8518.7|8513.3|8512|847
1652449200000|2022-05-13 13:40:00|8519.8|8518.3|8520.9|8520|8521.3|8520|8517|8515.8|886
1652449500000|2022-05-13 13:45:00|8520.8|8519.9|8523.7|8522.2|8525.7|8524.4|8520.1|8519|988
1652449800000|2022-05-13 13:50:00|8523.8|8522.3|8520.2|8518.7|8523.9|8522.4|8517.2|8516.1|821
1652450100000|2022-05-13 13:55:00|8519.9|8519|8514.4|8512.9|8520.4|8519.2|8514.4|8512.9|703
1652450400000|2022-05-13 14:00:00|8514.3|8512.8|8509.5|8508|8516.8|8515.3|8509|8507.7|1061
1652450700000|2022-05-13 14:05:00|8509.6|8508.1|8514.1|8512.6|8514.9|8513.7|8506.9|8505.4|924
1652451000000|2022-05-13 14:10:00|8514|8512.5|8510.9|8508.7|8519.2|8513.4|8508.1|8504.8|973
1652451300000|2022-05-13 14:15:00|8510.5|8509|8510.1|8508.6|8515.6|8514.1|8509.8|8508|959
1652451600000|2022-05-13 14:20:00|8510.2|8508.7|8507.9|8506.4|8510.5|8509.1|8504.7|8503.4|929
1652451900000|2022-05-13 14:25:00|8508|8506.5|8507.1|8505.6|8509.3|8507.8|8505.4|8504|788
1652452200000|2022-05-13 14:30:00|8507|8505.5|8505.9|8505|8507.2|8505.7|8504.3|8502.8|563
1652452500000|2022-05-13 14:35:00|8505.8|8504.9|8511.5|8510|8513.5|8511.8|8505.3|8503.9|747
1652452800000|2022-05-13 14:40:00|8511.4|8509.9|8513.2|8511.7|8515.9|8514.4|8511.2|8509.7|811
1652453100000|2022-05-13 14:45:00|8513.1|8511.6|8511.6|8510.1|8517.3|8515.8|8507.9|8506.9|781
1652453400000|2022-05-13 14:50:00|8511.5|8510|8508.3|8506.8|8515.9|8514.5|8506.8|8505.3|872
1652453700000|2022-05-13 14:55:00|8508.4|8506.9|8507|8505.5|8509.4|8508.3|8505.9|8504.6|856
1652454000000|2022-05-13 15:00:00|8506.9|8505.4|8506.1|8504.6|8507.2|8505.9|8504.4|8503.1|806
1652454300000|2022-05-13 15:05:00|8506|8504.5|8508.6|8507.1|8509.2|8507.8|8502.5|8501.3|787
1652454600000|2022-05-13 15:10:00|8508.7|8507.2|8509.1|8507.6|8510.8|8509.5|8507.5|8506.2|625
1652454900000|2022-05-13 15:15:00|8509|8507.5|8509.5|8508|8511.2|8509.7|8508.7|8507.3|538
1652455200000|2022-05-13 15:20:00|8509.6|8508.1|8511|8509.5|8511.7|8510.5|8508.8|8507.3|453
1652455500000|2022-05-13 15:25:00|8511.1|8509.6|8512.6|8511.1|8513.3|8511.9|8508.2|8506.7|422
1652455800000|2022-05-13 15:30:00|8512.4|8510.9|8511.4|8509.9|8513.2|8512|8510.1|8508.6|594
1652456100000|2022-05-13 15:35:00|8511.5|8510|8509.1|8507.6|8511.6|8510.1|8508.4|8507|466
1652456400000|2022-05-13 15:40:00|8509|8507.5|8507.5|8506|8509.9|8508.6|8507.3|8505.8|495
1652456700000|2022-05-13 15:45:00|8507.4|8505.9|8504.5|8503|8507.7|8506.6|8504.1|8502.7|423
1652457000000|2022-05-13 15:50:00|8504.6|8503.1|8503.4|8501.9|8505.2|8503.8|8502.8|8501.5|422
1652457300000|2022-05-13 15:55:00|8503.3|8501.8|8504.4|8502.9|8504.9|8503.4|8502.6|8501.2|443
1652457600000|2022-05-13 16:00:00|8504.3|8502.8|8503.7|8502.2|8507.6|8506.1|8503.5|8502|634
1652457900000|2022-05-13 16:05:00|8503.8|8502.3|8503.4|8501.9|8504.4|8503.2|8502.5|8501.5|435
1652458200000|2022-05-13 16:10:00|8503.3|8501.8|8503.3|8502.4|8505|8503.9|8503|8501.8|356
1652458500000|2022-05-13 16:15:00|8503.4|8502.5|8505|8503.5|8505.2|8504|8502.1|8500.9|307
1652458800000|2022-05-13 16:20:00|8505.1|8503.6|8503.8|8502.3|8505.2|8503.8|8503|8501.9|303
1652459100000|2022-05-13 16:25:00|8503.9|8502.4|8503.4|8501.9|8504.5|8503.3|8502.1|8500.9|330
1652459400000|2022-05-13 16:30:00|8503.5|8502|8504.9|8504|8506.4|8505.3|8503|8501.9|345
1652459700000|2022-05-13 16:35:00|8505|8504.1|8504.5|8503.6|8505.7|8504.4|8503.8|8502.7|282
1652460000000|2022-05-13 16:40:00|8504.4|8503.5|8508.2|8507.3|8508.8|8507.7|8504.4|8503.4|347
1652460300000|2022-05-13 16:45:00|8508.6|8507.1|8508.9|8508|8509.5|8508.3|8507.8|8506.9|241
1652460600000|2022-05-13 16:50:00|8509|8508.1|8510|8508.5|8510.1|8508.9|8506.6|8505.4|423
1652460900000|2022-05-13 16:55:00|8509.6|8508.7|8507|8506.1|8510.3|8509|8507|8505.8|458
1652461200000|2022-05-13 17:00:00|8506.9|8506|8502.6|8501.1|8507.4|8506.2|8502.1|8501|392
1652461500000|2022-05-13 17:05:00|8502.5|8501|8503.5|8502.6|8504.8|8503.5|8502.2|8501|353
1652461800000|2022-05-13 17:10:00|8503.8|8502.3|8503|8502.1|8504.6|8503.4|8503|8502.1|305
1652462100000|2022-05-13 17:15:00|8503.3|8501.8|8504.5|8503|8505.1|8504|8502.8|8501.7|344
1652462400000|2022-05-13 17:20:00|8504.4|8502.9|8504.5|8503|8505.2|8503.9|8503.8|8502.6|298
1652462700000|2022-05-13 17:25:00|8504.6|8503.1|8505.9|8505|8506.5|8505.5|8504.2|8503|255
1652463000000|2022-05-13 17:30:00|8506|8505.1|8505.2|8503.7|8507.3|8506|8504.7|8503.4|290
1652463300000|2022-05-13 17:35:00|8505.1|8503.6|8504.6|8503.1|8505.2|8504|8503.8|8502.6|227
1652463600000|2022-05-13 17:40:00|8504.5|8503|8507.4|8505.9|8507.5|8506.2|8504.2|8502.9|269
1652463900000|2022-05-13 17:45:00|8507.5|8506|8507.6|8506.1|8509.6|8508.4|8506.9|8505.8|249
1652464200000|2022-05-13 17:50:00|8507.7|8506.2|8505.8|8504.9|8508|8506.9|8505.6|8504.4|252
1652464500000|2022-05-13 17:55:00|8506.1|8504.6|8505.2|8503.7|8506.7|8505.6|8504.4|8503.4|357
1652464800000|2022-05-13 18:00:00|8505.1|8503.6|8505.2|8503.7|8506.2|8505|8503.8|8502.8|418
1652465100000|2022-05-13 18:05:00|8504.9|8504|8506.2|8504.7|8506.3|8505.1|8504.5|8503.3|440
1652465400000|2022-05-13 18:10:00|8506.3|8504.8|8505.4|8504.5|8506.3|8505.2|8504.2|8503|254
1652465700000|2022-05-13 18:15:00|8505.3|8504.4|8508.7|8507.2|8509.1|8507.7|8505.2|8504.3|381
1652466000000|2022-05-13 18:20:00|8508.6|8507.1|8509|8508.1|8509.8|8508.6|8508.2|8507|349
1652466300000|2022-05-13 18:25:00|8508.9|8508|8507.8|8506.9|8509.6|8508.5|8507.6|8506.6|355
1652466600000|2022-05-13 18:30:00|8508.1|8506.6|8506|8504.5|8508.3|8507|8505.3|8504.1|386
1652466900000|2022-05-13 18:35:00|8506.1|8504.6|8505.7|8504.2|8506.3|8505.2|8504.7|8503.5|305
1652467200000|2022-05-13 18:40:00|8505.6|8504.1|8504|8502.5|8505.9|8504.7|8503.7|8502.3|391
1652467500000|2022-05-13 18:45:00|8504.1|8503.2|8504|8503.1|8505|8503.8|8502.1|8500.9|401
1652467800000|2022-05-13 18:50:00|8504.1|8503.2|8500.5|8499.6|8504.6|8503.2|8500.5|8499.4|386
1652468100000|2022-05-13 18:55:00|8500.8|8499.3|8499.9|8499|8501|8500|8498.8|8497.6|325
1652468400000|2022-05-13 19:00:00|8499.8|8498.9|8502.6|8501.1|8503|8501.8|8499.8|8498.9|447
1652468700000|2022-05-13 19:05:00|8502.7|8501.2|8501.6|8500.7|8503.1|8502|8500.6|8499.4|337
1652469000000|2022-05-13 19:10:00|8501.5|8500.6|8503.2|8502.3|8503.7|8502.5|8501.2|8499.7|272
1652469300000|2022-05-13 19:15:00|8503.5|8502|8501.9|8500.4|8504.3|8502.8|8501.3|8499.8|247
1652469600000|2022-05-13 19:20:00|8502|8500.5|8500.7|8499.2|8502.2|8500.9|8500.4|8499.2|263
1652469900000|2022-05-13 19:25:00|8500.8|8499.3|8498.8|8497.3|8500.9|8499.4|8498.6|8497.1|187
1652470200000|2022-05-13 19:30:00|8498.9|8497.4|8499.9|8498.4|8501.4|8500.1|8498.8|8497.3|169
1652470500000|2022-05-13 19:35:00|8500|8498.5|8498.8|8497.3|8500.5|8499.3|8498.6|8497.1|203
1652470800000|2022-05-13 19:40:00|8498.9|8497.4|8498.2|8496.7|8499.4|8497.9|8497.7|8496.2|208
1652471100000|2022-05-13 19:45:00|8498.3|8496.8|8497.2|8495.7|8498.8|8497.3|8496.1|8494.6|331
1652471400000|2022-05-13 19:50:00|8497.3|8495.8|8499|8497.5|8499.9|8498.4|8496.6|8495.1|432
1652471700000|2022-05-13 19:55:00|8499.1|8497.6|8497.5|8496|8499.5|8498|8496.8|8495.6|341
1652472000000|2022-05-13 20:00:00|8497.6|8496.1|8496.5|8495|8499.1|8497.6|8495.9|8494.4|269
1652472300000|2022-05-13 20:05:00|8496.4|8494.9|8495.7|8494.2|8496.8|8495.3|8495.5|8494|162
1652472600000|2022-05-13 20:10:00|8495.6|8494.1|8494.3|8492.8|8495.8|8494.6|8494.1|8492.6|108
1652472900000|2022-05-13 20:15:00|8494.2|8492.7|8492.3|8490.8|8494.4|8493|8491.4|8490.2|161
1652473200000|2022-05-13 20:20:00|8492.8|8491.3|8496.2|8494.7|8496.9|8495.4|8492.8|8491.3|302
1652473500000|2022-05-13 20:25:00|8496.5|8495|8498.2|8494.9|8498.2|8495.9|8495.1|8493.6|307
1652473800000|2022-05-13 20:30:00|8497.4|8495.9|8497.1|8495.6|8499.7|8497|8497.1|8493.8|298
1652474100000|2022-05-13 20:35:00|8497|8495.5|8496.8|8494.5|8499.4|8496.1|8495.7|8492.2|364
1652474400000|2022-05-13 20:40:00|8496.4|8494.9|8496.6|8493.6|8498.9|8495.2|8495|8490.9|389
1652474700000|2022-05-13 20:45:00|8496.5|8494|8496.4|8494.9|8501.4|8495.9|8495.6|8490.3|688
1652475000000|2022-05-13 20:50:00|8496.3|8494.8|8492.3|8486.5|8502.4|8495.8|8490.9|8483.1|1328
1652475300000|2022-05-13 20:55:00|8492.6|8486.3|8495.3|8484.3|8496.1|8488.5|8490.3|8481.5|1249
1652644800000|2022-05-15 20:00:00|8504.2|8485.4|8507|8486.4|8509.6|8488.6|8503.6|8482.6|21
1652645100000|2022-05-15 20:05:00|8509.6|8488.6|8505.4|8485.6|8510.5|8489.5|8505.3|8485.4|26
1652645400000|2022-05-15 20:10:00|8509.6|8488.6|8512.4|8491.4|8512.4|8491.4|8505.3|8485.4|12
1652645700000|2022-05-15 20:15:00|8505.3|8485.4|8505.3|8485.4|8505.3|8485.4|8502.9|8481.9|6
1652646000000|2022-05-15 20:20:00|8511.6|8490.6|8505.9|8486.8|8511.6|8490.6|8503.3|8482.3|8
1652646300000|2022-05-15 20:25:00|8510.8|8489.8|8510.1|8489.1|8510.8|8489.8|8505|8484|31
1652646600000|2022-05-15 20:30:00|8505.5|8486.8|8505.5|8486.8|8505.5|8486.8|8503.3|8482.3|5
1652646900000|2022-05-15 20:35:00|8503.3|8482.3|8514.4|8493.4|8520.6|8499.6|8503.3|8482.3|8
1652647200000|2022-05-15 20:40:00|8514.7|8493.7|8513.5|8492.5|8514.7|8493.7|8509.8|8488.8|28
1652647500000|2022-05-15 20:45:00|8514.3|8493.3|8509|8488|8514.3|8493.3|8508.3|8487.3|23
1652647800000|2022-05-15 20:50:00|8512.5|8492.8|8512.6|8491.6|8512.8|8492.8|8505.3|8484.3|21
1652648100000|2022-05-15 20:55:00|8512.1|8491.1|8511.1|8490.1|8512.9|8491.9|8504.7|8483.7|18
1652648400000|2022-05-15 21:00:00|8505.3|8484.3|8499.6|8488.6|8518.3|8507.3|8498.6|8484.2|72
1652648700000|2022-05-15 21:05:00|8502.9|8491.9|8501.5|8490.5|8506.1|8495.1|8489.1|8479.4|109
1652649000000|2022-05-15 21:10:00|8502.1|8491.1|8502|8491|8505|8494|8501.1|8490.1|46
1652649300000|2022-05-15 21:15:00|8501.9|8490.9|8495.2|8484.2|8506.3|8495.3|8490.4|8482.6|72
1652649600000|2022-05-15 21:20:00|8494.6|8483.6|8491.2|8480.7|8502.4|8491.4|8483.9|8477.9|145
1652649900000|2022-05-15 21:25:00|8491.3|8481.4|8489.3|8481|8497.8|8486.8|8485.5|8478.7|322
1652650200000|2022-05-15 21:30:00|8488.9|8481.2|8491.3|8482.7|8496.9|8485.9|8486.7|8478.8|273
1652650500000|2022-05-15 21:35:00|8491.2|8482.8|8488.7|8482|8497.4|8486.4|8485.8|8481.9|500
1652650800000|2022-05-15 21:40:00|8488.2|8482.2|8490|8486.5|8495.7|8487|8486.5|8482.2|361
1652651100000|2022-05-15 21:45:00|8494.3|8485.1|8491.1|8483.3|8495.5|8486.9|8487.8|8480.2|318
1652651400000|2022-05-15 21:50:00|8490.4|8484.1|8491.2|8484.9|8495.4|8486.8|8488.3|8480.8|242
1652651700000|2022-05-15 21:55:00|8490.8|8485.6|8493.9|8483.8|8495.4|8486.8|8490.2|8482.4|258
1652652000000|2022-05-15 22:00:00|8493.3|8484.3|8490.5|8484.3|8495.1|8487.7|8489.1|8481.5|961
1652652300000|2022-05-15 22:05:00|8490|8484.8|8491.5|8483.6|8493.1|8487.3|8488.9|8482.8|724
1652652600000|2022-05-15 22:10:00|8491.7|8483.4|8492.6|8487.7|8494.1|8488.7|8489.8|8483.4|550
1652652900000|2022-05-15 22:15:00|8493.1|8487|8490.1|8486.1|8494.5|8489.2|8490|8484.7|812
1652653200000|2022-05-15 22:20:00|8490.2|8486.2|8490.6|8486.9|8494.4|8489.1|8489.7|8485.4|744
1652653500000|2022-05-15 22:25:00|8490.8|8485.9|8491.7|8486.3|8495.9|8489.7|8490.6|8483.7|479
1652653800000|2022-05-15 22:30:00|8491.5|8486.4|8491.3|8486.5|8495.8|8487.8|8489.9|8482.8|642
1652654100000|2022-05-15 22:35:00|8491.4|8486.7|8491.5|8486.8|8497.1|8487.9|8490.5|8483.2|549
1652654400000|2022-05-15 22:40:00|8491.4|8486.4|8494|8484.8|8495.8|8487.9|8490.1|8483.6|967
1652654700000|2022-05-15 22:45:00|8493.3|8485.8|8495.8|8485.2|8496.5|8489.2|8491.4|8483.6|1078
1652655000000|2022-05-15 22:50:00|8495.6|8484.8|8495.2|8486.3|8498.1|8489.8|8491.8|8484.1|727
1652655300000|2022-05-15 22:55:00|8495.6|8486|8495.9|8487.9|8499.4|8490.8|8493.5|8485.2|1303
1652655600000|2022-05-15 23:00:00|8497|8486.8|8496.2|8488.2|8499.4|8492.1|8493.6|8485.8|1028
1652655900000|2022-05-15 23:05:00|8496.4|8488.3|8494.5|8490.1|8498.6|8491.8|8492.8|8486.4|1063
1652656200000|2022-05-15 23:10:00|8495.4|8489|8492.9|8491.4|8497.2|8491.8|8492|8486.4|875
1652656500000|2022-05-15 23:15:00|8492.8|8491.3|8492.7|8491.2|8493.9|8492|8491.9|8490.1|413
1652656800000|2022-05-15 23:20:00|8492.8|8491.3|8491.4|8489.9|8494.2|8492.5|8491.2|8489.6|297
1652657100000|2022-05-15 23:25:00|8491.5|8490|8490.7|8489.2|8491.9|8490.4|8489.2|8487.7|476
1652657400000|2022-05-15 23:30:00|8490.6|8489.1|8488.5|8487|8491.3|8489.8|8488.4|8486.9|610
1652657700000|2022-05-15 23:35:00|8489|8486.7|8487.2|8485.7|8489|8486.7|8486.3|8484.8|462
1652658000000|2022-05-15 23:40:00|8487.3|8485.8|8485.6|8484.1|8487.7|8486.2|8484.8|8483.1|560
1652658300000|2022-05-15 23:45:00|8485.7|8484.2|8485.6|8484.1|8486.4|8484.9|8484.9|8483.3|533
1652658600000|2022-05-15 23:50:00|8485.7|8484.2|8484.9|8483.4|8485.9|8484.3|8484.2|8482.5|623
1652658900000|2022-05-15 23:55:00|8485|8483.5|8484|8482.5|8485.8|8484.3|8483.7|8481.9|455
1652659200000|2022-05-16 00:00:00|8483.8|8482.3|8485.8|8484.3|8486.7|8485.2|8483.6|8481.9|651
1652659500000|2022-05-16 00:05:00|8485.7|8484.2|8483.9|8482.4|8486.6|8485.1|8483.6|8482.1|503
1652659800000|2022-05-16 00:10:00|8484|8482.5|8483.5|8482|8484|8482.5|8482.3|8480.8|310
1652660100000|2022-05-16 00:15:00|8483.6|8482.1|8484.8|8483.3|8484.8|8483.3|8483.2|8481.7|318
1652660400000|2022-05-16 00:20:00|8484.9|8483.4|8486.5|8485|8487|8485.6|8484.8|8483.3|395
1652660700000|2022-05-16 00:25:00|8486.4|8484.9|8485.3|8483.8|8487.5|8486|8485.1|8483.6|400
1652661000000|2022-05-16 00:30:00|8485.4|8483.9|8486.7|8485.2|8487.6|8486.1|8485.3|8483.8|333
1652661300000|2022-05-16 00:35:00|8486.6|8485.1|8486.6|8485.1|8487.4|8485.9|8486.3|8484.8|261
1652661600000|2022-05-16 00:40:00|8486.5|8485|8486.4|8484.9|8487.4|8485.9|8485.6|8484.1|297
1652661900000|2022-05-16 00:45:00|8486.5|8485|8487.6|8486.1|8488.2|8486.7|8486.2|8484.9|290
1652662200000|2022-05-16 00:50:00|8487.7|8486.2|8485.7|8484.2|8488.1|8486.6|8485.6|8484.1|440
1652662500000|2022-05-16 00:55:00|8485.4|8483.9|8485.2|8483.7|8486.6|8485.1|8484.6|8483|535
1652662800000|2022-05-16 01:00:00|8485.3|8483.8|8486.3|8484.8|8486.7|8485.2|8485.2|8483.7|486
1652663100000|2022-05-16 01:05:00|8486.2|8484.7|8477.4|8475.9|8487.8|8486.3|8471.8|8470.3|700
1652663400000|2022-05-16 01:10:00|8477.3|8475.8|8483.9|8482.4|8484.3|8482.8|8477|8475.5|485
1652663700000|2022-05-16 01:15:00|8484|8482.5|8482.2|8480.7|8484.4|8482.9|8481.2|8479.7|370
1652664000000|2022-05-16 01:20:00|8482.1|8480.6|8482.8|8481.3|8483.5|8482|8481.7|8480.2|449
1652664300000|2022-05-16 01:25:00|8482.7|8481.2|8481.1|8479.6|8482.8|8481.3|8479.7|8478.2|415
1652664600000|2022-05-16 01:30:00|8481|8479.5|8479.7|8478.2|8482.1|8480.7|8479.3|8477.8|539
1652664900000|2022-05-16 01:35:00|8479.6|8478.1|8480.6|8479.1|8482.6|8481.1|8479.6|8478.1|620
1652665200000|2022-05-16 01:40:00|8480.7|8479.2|8481.6|8480.1|8481.9|8480.4|8480.1|8478.6|577
1652665500000|2022-05-16 01:45:00|8481.5|8480|8481.7|8480.2|8482.6|8481.1|8480.6|8479.1|583
1652665800000|2022-05-16 01:50:00|8481.6|8480.1|8481.2|8479.7|8481.9|8480.4|8480.7|8479.2|412
1652666100000|2022-05-16 01:55:00|8481.4|8479.9|8484|8482.5|8484.4|8482.9|8481.1|8479.6|411
1652666400000|2022-05-16 02:00:00|8484.1|8482.6|8485.3|8483.8|8486.9|8485.4|8481.3|8479.8|742
1652666700000|2022-05-16 02:05:00|8485.4|8483.9|8484.7|8483.2|8486.8|8485.6|8484.5|8483|552
1652667000000|2022-05-16 02:10:00|8484.8|8483.3|8487.9|8486.4|8488.6|8487.1|8484.5|8483|582
1652667300000|2022-05-16 02:15:00|8487.8|8486.3|8488.5|8487|8488.5|8487|8486.2|8484.7|537
1652667600000|2022-05-16 02:20:00|8488.6|8487.1|8491.2|8489.7|8491.5|8490|8488.3|8486.8|784
1652667900000|2022-05-16 02:25:00|8491.1|8489.6|8490|8488.5|8491.8|8490.3|8489.3|8487.8|446
1652668200000|2022-05-16 02:30:00|8490.1|8488.6|8491.5|8488.4|8492.2|8490.1|8489.8|8487.8|450
1652668500000|2022-05-16 02:35:00|8491.4|8488.3|8490.2|8488.7|8492.7|8490.1|8489.9|8487.2|1170
1652668800000|2022-05-16 02:40:00|8490.3|8488.8|8491.9|8489.3|8494.3|8490.1|8490.1|8486.8|1230
1652669100000|2022-05-16 02:45:00|8492.4|8489.2|8492.2|8489.3|8494.4|8490.5|8490.4|8486.2|1311
1652669400000|2022-05-16 02:50:00|8491.5|8490|8491.8|8490.3|8494.4|8491.2|8490.8|8487.5|771
1652669700000|2022-05-16 02:55:00|8491.7|8490.2|8492.8|8490.1|8494|8491.7|8491.3|8488.5|893
1652670000000|2022-05-16 03:00:00|8492.5|8489.9|8492.3|8490.8|8495.9|8492.3|8491.7|8487.7|1249
1652670300000|2022-05-16 03:05:00|8492.4|8490.9|8489.9|8487.2|8494.7|8491.6|8489.7|8486.6|1277
1652670600000|2022-05-16 03:10:00|8490|8487|8492.3|8490|8494|8490.4|8489.8|8486.3|1030
1652670900000|2022-05-16 03:15:00|8492.8|8489.9|8492.2|8490.7|8495.1|8491.5|8490.8|8486.8|886
1652671200000|2022-05-16 03:20:00|8493.6|8489.3|8494.9|8492.7|8495.7|8493.6|8492|8489.1|1043
1652671500000|2022-05-16 03:25:00|8494.5|8493|8494.9|8493.4|8496.3|8494.4|8494.4|8491|728
1652671800000|2022-05-16 03:30:00|8495|8493.5|8496.1|8493.5|8496.1|8494|8494.3|8492.3|447
1652672100000|2022-05-16 03:35:00|8496|8493.6|8495.6|8494.1|8496.7|8495.2|8494.3|8489.9|538
1652672400000|2022-05-16 03:40:00|8495.7|8494.2|8494.8|8490.2|8496.9|8494.9|8494.5|8489.9|664
1652672700000|2022-05-16 03:45:00|8495.1|8492.5|8495.2|8492.6|8497.4|8493.5|8493.4|8489.2|1604
1652673000000|2022-05-16 03:50:00|8496|8490.7|8496.1|8494.6|8497.8|8495.1|8494|8489.8|1001
1652673300000|2022-05-16 03:55:00|8496.3|8494.8|8497.1|8495.6|8498.7|8496.6|8496.2|8494|928
1652673600000|2022-05-16 04:00:00|8497|8495.5|8496.3|8494.8|8497.5|8495.9|8496.2|8494.1|684
1652673900000|2022-05-16 04:05:00|8496.4|8494.9|8497.4|8495.9|8498.1|8496.6|8496.1|8494.8|237
1652674200000|2022-05-16 04:10:00|8497.5|8496|8495.4|8493.9|8497.7|8496.2|8495|8493.5|232
1652674500000|2022-05-16 04:15:00|8495.5|8494|8495.7|8494.2|8495.9|8494.4|8494.5|8493|236
1652674800000|2022-05-16 04:20:00|8495.8|8494.3|8494.6|8493.1|8496.1|8494.8|8494.5|8493|284
1652675100000|2022-05-16 04:25:00|8494.5|8493|8494.1|8493.2|8494.8|8493.4|8493.3|8491.8|308
1652675400000|2022-05-16 04:30:00|8494.2|8493.3|8495.8|8494.9|8496.2|8494.9|8494.2|8493|286
1652675700000|2022-05-16 04:35:00|8495.7|8494.8|8497.2|8495.7|8497.2|8495.7|8495.4|8494.1|262
1652676000000|2022-05-16 04:40:00|8497.1|8495.6|8497.4|8495.9|8497.7|8496.4|8496.5|8495.2|248
1652676300000|2022-05-16 04:45:00|8497.5|8496|8497.2|8495.7|8497.5|8496.1|8496.5|8495.2|242
1652676600000|2022-05-16 04:50:00|8497.1|8495.6|8496.6|8495.1|8497.4|8496.2|8496.1|8494.6|234
1652676900000|2022-05-16 04:55:00|8496.5|8495|8496.6|8495.1|8496.7|8495.4|8496.2|8494.7|157
1652677200000|2022-05-16 05:00:00|8496.5|8495|8497.5|8496|8497.6|8496.1|8495.7|8494.3|250
1652677500000|2022-05-16 05:05:00|8497.4|8495.9|8497.9|8496.4|8498.3|8496.9|8496.8|8495.7|339
1652677800000|2022-05-16 05:10:00|8497.8|8496.3|8498.3|8496.8|8498.6|8497.4|8497.2|8495.7|370
1652678100000|2022-05-16 05:15:00|8498.4|8496.9|8498.3|8496.8|8499.3|8497.8|8497.7|8496.3|322
1652678400000|2022-05-16 05:20:00|8498.2|8496.7|8497.7|8496.2|8498.9|8497.4|8497|8495.6|327
1652678700000|2022-05-16 05:25:00|8497.8|8496.3|8496.9|8495.4|8497.9|8496.4|8496.5|8495.4|196
1652679000000|2022-05-16 05:30:00|8497|8495.5|8496.7|8495.8|8497.6|8496.2|8496.2|8494.9|273
1652679300000|2022-05-16 05:35:00|8496.8|8495.9|8496|8494.5|8497.7|8496.3|8495|8493.5|296
1652679600000|2022-05-16 05:40:00|8495.8|8494.9|8495.5|8494|8497.1|8495.6|8494.9|8493.7|289
1652679900000|2022-05-16 05:45:00|8495.4|8493.9|8494.6|8493.1|8495.6|8494.3|8494|8492.7|231
1652680200000|2022-05-16 05:50:00|8494.7|8493.2|8494.4|8492.9|8495.7|8494.2|8493.7|8492.3|260
1652680500000|2022-05-16 05:55:00|8494.5|8493|8493.7|8492.2|8495.1|8493.8|8492.8|8491.7|425
1652680800000|2022-05-16 06:00:00|8493.8|8492.3|8497.7|8496.2|8498.2|8496.8|8491.7|8490.2|595
1652681100000|2022-05-16 06:05:00|8497.8|8496.3|8500.2|8498.7|8500.3|8499.1|8497|8495.9|640
1652681400000|2022-05-16 06:10:00|8500.1|8498.6|8498.6|8497.1|8500.3|8499.1|8497.4|8496.1|619
1652681700000|2022-05-16 06:15:00|8498.7|8497.2|8498.8|8497.3|8501.1|8499.7|8498.2|8497|503
1652682000000|2022-05-16 06:20:00|8498.6|8497.7|8499.6|8498.1|8499.9|8498.4|8497.2|8495.7|515
1652682300000|2022-05-16 06:25:00|8499.7|8498.2|8498.6|8497.1|8500|8498.7|8498.3|8497|371
1652682600000|2022-05-16 06:30:00|8498.7|8497.2|8501.1|8499.6|8501.3|8500|8497.3|8496.2|476
1652682900000|2022-05-16 06:35:00|8501|8499.5|8504.4|8502.9|8504.9|8503.7|8500.9|8499.4|512
1652683200000|2022-05-16 06:40:00|8504.3|8502.8|8503.3|8501.8|8506.2|8504.9|8502.6|8501.4|483
1652683500000|2022-05-16 06:45:00|8503.4|8501.9|8506.1|8504.6|8506.7|8505.5|8501.3|8500.1|587
1652683800000|2022-05-16 06:50:00|8505.9|8504.4|8508.6|8507.1|8509.3|8507.9|8505.6|8504.3|495
1652684100000|2022-05-16 06:55:00|8508.7|8507.2|8510.3|8508.8|8511|8509.7|8507.4|8506.2|582
1652684400000|2022-05-16 07:00:00|8510.4|8508.9|8515.6|8514.1|8515.6|8514.1|8508.7|8507.3|796
1652684700000|2022-05-16 07:05:00|8515.4|8513.9|8514.9|8513.4|8517.4|8516.1|8514|8512.6|689
1652685000000|2022-05-16 07:10:00|8514.8|8513.3|8514.1|8512.6|8520.1|8518.6|8514|8512.5|914
1652685300000|2022-05-16 07:15:00|8514.2|8512.7|8508|8506.5|8516.5|8515|8507.8|8506.4|733
1652685600000|2022-05-16 07:20:00|8507.8|8506.9|8513.4|8511.9|8514.3|8513.1|8507.6|8506.3|699
1652685900000|2022-05-16 07:25:00|8513.5|8512|8512.8|8511.3|8514|8512.5|8508.2|8507|884
1652686200000|2022-05-16 07:30:00|8512.9|8511.4|8509.4|8508.5|8512.9|8511.4|8508.5|8507.3|714
1652686500000|2022-05-16 07:35:00|8509.6|8508.1|8510.6|8509.1|8512.5|8511.3|8507.1|8505.7|626
1652686800000|2022-05-16 07:40:00|8510.4|8508.9|8512.3|8510.8|8513.6|8512.4|8509.7|8508.5|741
1652687100000|2022-05-16 07:45:00|8512.1|8510.6|8514|8512.5|8515.1|8513.8|8510.7|8509.2|604
1652687400000|2022-05-16 07:50:00|8513.9|8512.4|8516.4|8514.9|8516.9|8515.4|8509.8|8508.4|712
1652687700000|2022-05-16 07:55:00|8516.5|8515|8519.3|8517.8|8520.9|8519.7|8515.5|8514|733
1652688000000|2022-05-16 08:00:00|8519.2|8517.7|8513.7|8512.2|8519.2|8517.7|8510.4|8508.9|828
1652688300000|2022-05-16 08:05:00|8513.8|8512.3|8519.4|8517.9|8521.3|8520.2|8513.4|8512.2|642
1652688600000|2022-05-16 08:10:00|8519.3|8517.8|8516.4|8514.9|8520.6|8519.3|8516.2|8514.9|637
1652688900000|2022-05-16 08:15:00|8516.1|8515.2|8522.4|8521.5|8522.9|8521.6|8515.4|8514.1|625
1652689200000|2022-05-16 08:20:00|8522.7|8521.2|8523.6|8522.1|8525.8|8524.5|8521.5|8520.2|491
1652689500000|2022-05-16 08:25:00|8523.5|8522|8525.1|8523.6|8525.2|8524.1|8520.9|8519.5|567
1652689800000|2022-05-16 08:30:00|8525|8523.5|8526.5|8525|8528.1|8526.7|8524.8|8523.3|516
1652690100000|2022-05-16 08:35:00|8526.6|8525.1|8531.2|8529.7|8531.2|8530.1|8524.6|8523.5|499
1652690400000|2022-05-16 08:40:00|8530.9|8530|8532|8530.5|8534.9|8533.5|8530.8|8529.4|639
1652690700000|2022-05-16 08:45:00|8531.8|8530.3|8533|8531.5|8533|8531.8|8530.1|8528.9|422
1652691000000|2022-05-16 08:50:00|8532.7|8531.8|8531.2|8529.7|8533|8531.9|8530.7|8529.5|469
1652691300000|2022-05-16 08:55:00|8531.3|8529.8|8527.4|8525.9|8532.8|8531.6|8527.2|8525.7|439
1652691600000|2022-05-16 09:00:00|8527.3|8525.8|8526.2|8524.7|8527.7|8526.2|8522.9|8521.7|643
1652691900000|2022-05-16 09:05:00|8526.3|8524.8|8525.6|8524.1|8527.6|8526.4|8525.2|8523.7|554
1652692200000|2022-05-16 09:10:00|8525.5|8524|8526|8524.5|8527.1|8526.2|8522.5|8521.3|551
1652692500000|2022-05-16 09:15:00|8525.9|8524.4|8527.1|8525.6|8528.9|8527.7|8525.8|8524.4|479
1652692800000|2022-05-16 09:20:00|8527|8525.5|8528|8526.5|8530.1|8528.8|8526.4|8525.3|486
1652693100000|2022-05-16 09:25:00|8528.1|8526.6|8524.7|8523.2|8528.2|8526.8|8524.3|8523.1|412
1652693400000|2022-05-16 09:30:00|8524.9|8523.4|8523.6|8522.1|8525.6|8524.4|8521.1|8520|528
1652693700000|2022-05-16 09:35:00|8523.7|8522.2|8520.8|8519.3|8523.7|8522.6|8520.5|8519.3|391
1652694000000|2022-05-16 09:40:00|8520.7|8519.2|8518.1|8517.2|8520.9|8519.6|8516.9|8515.8|471
1652694300000|2022-05-16 09:45:00|8518.4|8516.9|8519.5|8518|8519.5|8518|8517|8515.8|375
1652694600000|2022-05-16 09:50:00|8519.3|8518.4|8520.1|8518.6|8520.3|8519|8518.6|8517.5|306
1652694900000|2022-05-16 09:55:00|8520|8518.5|8517.7|8516.2|8521.1|8519.8|8516.7|8515.5|421
1652695200000|2022-05-16 10:00:00|8517.4|8516.5|8521.1|8519.6|8521.7|8520.5|8514.8|8513.5|552
1652695500000|2022-05-16 10:05:00|8521|8519.5|8517.7|8516.2|8521.2|8519.9|8517.2|8516|421
1652695800000|2022-05-16 10:10:00|8517.4|8516.5|8514.7|8513.8|8518.3|8517.1|8514.6|8513.3|343
1652696100000|2022-05-16 10:15:00|8514.8|8513.9|8513.5|8512|8515.4|8514.2|8511.5|8510.4|566
1652696400000|2022-05-16 10:20:00|8513.6|8512.1|8513.9|8512.4|8515.7|8514.4|8513.1|8511.7|520
1652696700000|2022-05-16 10:25:00|8513.8|8512.3|8511.5|8510|8515.7|8514.4|8511.2|8509.8|445
1652697000000|2022-05-16 10:30:00|8511.6|8510.1|8509|8508.1|8512.3|8510.9|8504.8|8503.5|612
1652697300000|2022-05-16 10:35:00|8509.1|8508.2|8510.9|8509.4|8512.4|8511.1|8508|8506.7|498
1652697600000|2022-05-16 10:40:00|8510.8|8509.3|8510.6|8509.1|8512.3|8511.1|8510|8508.8|382
1652697900000|2022-05-16 10:45:00|8510.7|8509.2|8510.6|8509.1|8511.3|8510.3|8509.1|8507.7|489
1652698200000|2022-05-16 10:50:00|8510.7|8509.2|8511.2|8509.7|8512|8510.9|8509.2|8507.8|447
1652698500000|2022-05-16 10:55:00|8510.9|8510|8508.5|8507.6|8514.3|8513|8506.6|8505.4|757
1652698800000|2022-05-16 11:00:00|8508.8|8507.3|8506.7|8505.8|8509.2|8507.9|8505.5|8504.5|714
1652699100000|2022-05-16 11:05:00|8507|8505.5|8506.4|8505.5|8507.1|8505.9|8505|8503.8|504
1652699400000|2022-05-16 11:10:00|8506.6|8505.7|8504.6|8503.7|8507.2|8506.1|8503.5|8502.1|501
1652699700000|2022-05-16 11:15:00|8504.7|8503.8|8504.6|8503.7|8506.1|8504.8|8503.1|8501.6|497
1652700000000|2022-05-16 11:20:00|8504.7|8503.8|8508|8506.5|8509.3|8508.2|8503.9|8502.8|614
1652700300000|2022-05-16 11:25:00|8507.9|8506.4|8511.4|8509.9|8513.4|8512.5|8507.2|8506|635
1652700600000|2022-05-16 11:30:00|8511.3|8509.8|8513.3|8511.8|8513.7|8512.6|8510.2|8508.7|593
1652700900000|2022-05-16 11:35:00|8513.1|8511.6|8511.6|8510.1|8513.7|8512.4|8510.8|8509.3|455
1652701200000|2022-05-16 11:40:00|8511.7|8510.2|8507.4|8506.5|8511.8|8510.4|8507.1|8505.9|479
1652701500000|2022-05-16 11:45:00|8507.8|8506.3|8504.1|8502.6|8509.4|8508.2|8503.6|8502.5|467
1652701800000|2022-05-16 11:50:00|8504.2|8502.7|8501.8|8500.9|8504.6|8503.5|8500.6|8499.4|636
1652702100000|2022-05-16 11:55:00|8502.1|8501.2|8499.5|8498|8502.7|8501.4|8497.9|8496.8|561
1652702400000|2022-05-16 12:00:00|8499.4|8497.9|8500.5|8499|8502.1|8500.7|8496.7|8495.6|731
1652702700000|2022-05-16 12:05:00|8500.6|8499.1|8500.5|8499|8500.8|8499.8|8498.4|8497.3|513
1652703000000|2022-05-16 12:10:00|8500.2|8499.3|8505.5|8504|8505.6|8504.2|8499.7|8498.5|377
1652703300000|2022-05-16 12:15:00|8505.6|8504.1|8505.9|8504.4|8506.2|8505|8502.9|8501.4|403
1652703600000|2022-05-16 12:20:00|8505.3|8503.8|8506.8|8505.3|8508.7|8507.3|8504.7|8503.5|505
1652703900000|2022-05-16 12:25:00|8506.3|8505.4|8510.5|8507.6|8510.9|8508.8|8506|8504.6|390
1652704200000|2022-05-16 12:30:00|8510|8508.5|8511.4|8509.9|8512.9|8511.7|8508.5|8507.3|754
1652704500000|2022-05-16 12:35:00|8511.5|8510|8512.5|8511|8512.8|8511.5|8509.8|8508.9|582
1652704800000|2022-05-16 12:40:00|8512.2|8511.3|8511|8509.5|8514.9|8513.7|8510.5|8509.1|595
1652705100000|2022-05-16 12:45:00|8511.1|8509.6|8505.7|8504.2|8511.1|8509.6|8505.3|8504|496
1652705400000|2022-05-16 12:50:00|8505.5|8504|8505.7|8504.2|8508.9|8507.6|8504.2|8502.8|463
1652705700000|2022-05-16 12:55:00|8505.8|8504.3|8506.6|8505.7|8507.7|8506.5|8503.3|8501.9|551
1652706000000|2022-05-16 13:00:00|8506.8|8505.3|8510.5|8509|8511.9|8510.4|8505.9|8504.6|598
1652706300000|2022-05-16 13:05:00|8510.2|8509.3|8509.5|8508.6|8510.5|8509.3|8506.9|8505.7|496
1652706600000|2022-05-16 13:10:00|8509.6|8508.1|8512.1|8511.2|8513|8511.7|8509.1|8507.9|469
1652706900000|2022-05-16 13:15:00|8512.2|8511.3|8516.2|8514.7|8516.3|8515.1|8512|8511|532
1652707200000|2022-05-16 13:20:00|8516|8515.1|8511.5|8510|8516.5|8515.5|8511.4|8510|501
1652707500000|2022-05-16 13:25:00|8511.6|8510.1|8509.1|8508.2|8511.8|8510.5|8509|8507.8|518
1652707800000|2022-05-16 13:30:00|8509.4|8507.9|8511.6|8510.7|8512.7|8511.5|8507.3|8505.9|704
1652708100000|2022-05-16 13:35:00|8511.8|8510.3|8509|8507.5|8514.5|8513.3|8507.9|8506.5|689
1652708400000|2022-05-16 13:40:00|8508.8|8507.9|8505.2|8503.7|8509.8|8508.5|8504.3|8503.1|876
1652708700000|2022-05-16 13:45:00|8504.9|8504|8504.6|8503.7|8507.7|8506.2|8502.6|8501.4|776
1652709000000|2022-05-16 13:50:00|8504.8|8503.3|8500.9|8500|8504.8|8503.5|8500.8|8499.6|860
1652709300000|2022-05-16 13:55:00|8501|8500.1|8500.5|8499|8501.4|8500.3|8497.7|8496.6|989
1652709600000|2022-05-16 14:00:00|8500.2|8499.3|8493.9|8492.4|8500.9|8499.6|8493.7|8492.4|870
1652709900000|2022-05-16 14:05:00|8493.5|8492.6|8493.4|8492.5|8494.2|8493.1|8488.9|8487.8|834
1652710200000|2022-05-16 14:10:00|8493.3|8492.4|8484.7|8483.2|8494.7|8493.5|8484|8482.5|798
1652710500000|2022-05-16 14:15:00|8484.6|8483.1|8494.9|8494|8495.3|8494.2|8484.4|8483.1|874
1652710800000|2022-05-16 14:20:00|8495|8494.1|8491.3|8490.4|8495.4|8494.2|8488.6|8487.4|696
1652711100000|2022-05-16 14:25:00|8491.6|8490.1|8494.7|8493.2|8494.8|8493.3|8489|8487.8|744
1652711400000|2022-05-16 14:30:00|8494.8|8493.3|8495.9|8494.4|8496.9|8495.7|8493.1|8491.8|750
1652711700000|2022-05-16 14:35:00|8496.1|8494.6|8487.7|8486.8|8497.2|8495.9|8487.7|8486.5|662
1652712000000|2022-05-16 14:40:00|8487.6|8486.7|8486.2|8484.7|8488.8|8487.6|8484|8482.5|738
1652712300000|2022-05-16 14:45:00|8486.3|8484.8|8490.4|8489.5|8490.8|8489.7|8486.2|8484.8|927
1652712600000|2022-05-16 14:50:00|8490.7|8489.2|8491.7|8490.8|8492.9|8491.7|8485.4|8483.9|1027
1652712900000|2022-05-16 14:55:00|8491.6|8490.7|8491.5|8490.6|8493.7|8492.5|8489.8|8488.5|1036
1652713200000|2022-05-16 15:00:00|8491.6|8490.7|8491.5|8490|8493.1|8491.7|8489|8487.9|792
1652713500000|2022-05-16 15:05:00|8491.2|8490.3|8494.9|8494|8497.6|8496.4|8490.3|8489.1|595
1652713800000|2022-05-16 15:10:00|8495.2|8493.7|8491.6|8490.1|8495.3|8494.4|8489.4|8488.3|607
1652714100000|2022-05-16 15:15:00|8491.4|8490.5|8491.3|8489.8|8493|8492.1|8490|8488.8|524
1652714400000|2022-05-16 15:20:00|8491.4|8489.9|8492.9|8492|8493.4|8492.4|8490.9|8489.7|536
1652714700000|2022-05-16 15:25:00|8493|8492.1|8496.4|8495.5|8497|8495.8|8491.5|8490.3|608
1652715000000|2022-05-16 15:30:00|8496.5|8495.6|8496.7|8495.8|8498.7|8497.5|8495.5|8494.3|639
1652715300000|2022-05-16 15:35:00|8496.6|8495.7|8499|8498.1|8502|8501.1|8496.5|8495.4|751
1652715600000|2022-05-16 15:40:00|8498.9|8498|8496.3|8494.8|8501.8|8500.7|8496|8494.7|709
1652715900000|2022-05-16 15:45:00|8495.7|8494.9|8494.4|8493.5|8496.8|8495.9|8492|8490.9|609
1652716200000|2022-05-16 15:50:00|8494.2|8493.3|8495.3|8494.4|8495.9|8494.7|8491.9|8490.8|496
1652716500000|2022-05-16 15:55:00|8495.4|8494.5|8492.7|8491.2|8495.5|8494.6|8491.1|8489.9|370
1652716800000|2022-05-16 16:00:00|8492.8|8491.3|8488.6|8487.1|8493.2|8492.1|8487|8486.1|494
1652717100000|2022-05-16 16:05:00|8488.1|8487.2|8486.9|8486|8489.7|8488.5|8486.5|8485.3|517
1652717400000|2022-05-16 16:10:00|8487|8486.1|8490.6|8489.7|8491.3|8490.2|8486.4|8485.1|455
1652717700000|2022-05-16 16:15:00|8490.7|8489.8|8491.6|8490.7|8492.8|8491.6|8490.4|8489.3|385
1652718000000|2022-05-16 16:20:00|8491.7|8490.8|8494|8493.1|8494.8|8493.9|8490.7|8489.5|361
1652718300000|2022-05-16 16:25:00|8494.2|8493.3|8493.9|8493|8494.7|8493.8|8491.8|8490.6|378
1652718600000|2022-05-16 16:30:00|8493.8|8492.9|8491.2|8489.7|8495.2|8494.1|8490.8|8489.6|392
1652718900000|2022-05-16 16:35:00|8491.1|8489.6|8494.8|8493.9|8495.3|8494.1|8489.6|8488.5|471
1652719200000|2022-05-16 16:40:00|8495.1|8493.6|8495.6|8494.7|8496.4|8495.3|8494.5|8493.2|349
1652719500000|2022-05-16 16:45:00|8495.7|8494.8|8492.1|8491.2|8496.3|8495.2|8491.4|8490.3|449
1652719800000|2022-05-16 16:50:00|8492|8491.1|8495.1|8494.2|8495.2|8494.3|8491.9|8490.7|415
1652720100000|2022-05-16 16:55:00|8495.2|8494.3|8493.1|8492.2|8496.1|8494.8|8493|8491.7|461
1652720400000|2022-05-16 17:00:00|8493|8492.1|8491.4|8489.9|8493.9|8492.8|8491.1|8489.9|355
1652720700000|2022-05-16 17:05:00|8491.5|8490|8491.8|8490.9|8492.4|8491.2|8491.2|8490|274
1652721000000|2022-05-16 17:10:00|8491.7|8490.8|8490.6|8489.7|8492.9|8491.4|8490.2|8489.1|322
1652721300000|2022-05-16 17:15:00|8490.5|8489.6|8488.1|8487.2|8490.7|8489.6|8486.9|8485.8|369
1652721600000|2022-05-16 17:20:00|8488.3|8486.8|8488.1|8487.2|8488.9|8487.7|8486.7|8485.4|328
1652721900000|2022-05-16 17:25:00|8488|8487.1|8489|8488.1|8489.9|8488.7|8487.5|8486.4|352
1652722200000|2022-05-16 17:30:00|8489.1|8488.2|8489.4|8488.5|8490.3|8489|8488.2|8486.9|257
1652722500000|2022-05-16 17:35:00|8489.7|8488.2|8488.8|8487.9|8489.8|8488.5|8488.6|8487.3|281
1652722800000|2022-05-16 17:40:00|8489|8487.5|8486.3|8485.4|8489|8487.7|8486.1|8485|353
1652723100000|2022-05-16 17:45:00|8486.2|8485.3|8486.4|8485.5|8487.5|8486.5|8485.4|8484.5|299
1652723400000|2022-05-16 17:50:00|8486.3|8485.4|8487.4|8485.9|8488.3|8487.2|8486.3|8485.3|265
1652723700000|2022-05-16 17:55:00|8487.5|8486|8487.7|8486.8|8488.1|8487.2|8486.1|8484.8|253
1652724000000|2022-05-16 18:00:00|8487.8|8486.9|8484.9|8484|8490.4|8489.3|8484.9|8484|477
1652724300000|2022-05-16 18:05:00|8485|8484.1|8483.5|8482.6|8485.5|8484.2|8483.1|8482.1|299
1652724600000|2022-05-16 18:10:00|8483.6|8482.7|8484.6|8483.1|8484.7|8483.6|8483.2|8482.1|228
1652724900000|2022-05-16 18:15:00|8484.7|8483.2|8481.6|8480.1|8484.8|8483.5|8481.5|8480|283
1652725200000|2022-05-16 18:20:00|8481.3|8480.4|8478.9|8478|8481.4|8480.5|8477.2|8476.2|318
1652725500000|2022-05-16 18:25:00|8479.2|8477.7|8476.8|8475.9|8479.2|8478|8476.5|8475|405
1652725800000|2022-05-16 18:30:00|8476.9|8476|8474.6|8473.7|8477.4|8476.5|8472.6|8471.4|457
1652726100000|2022-05-16 18:35:00|8474.7|8473.8|8474.7|8473.8|8476.1|8474.8|8473.6|8472.6|347
1652726400000|2022-05-16 18:40:00|8474.8|8473.9|8475.7|8474.2|8476.1|8474.8|8473.9|8472.8|345
1652726700000|2022-05-16 18:45:00|8475.4|8474.5|8475.6|8474.1|8476.2|8475.2|8474|8472.6|348
1652727000000|2022-05-16 18:50:00|8475.7|8474.2|8476.5|8475.6|8478|8476.7|8474.9|8473.8|409
1652727300000|2022-05-16 18:55:00|8476.6|8475.7|8473|8472.1|8477.8|8476.6|8472.7|8471.5|443
1652727600000|2022-05-16 19:00:00|8473.1|8472.2|8470.8|8469.9|8475.4|8474.3|8470.5|8469.3|489
1652727900000|2022-05-16 19:05:00|8470.7|8469.8|8470.9|8470|8473.5|8472.3|8469.6|8468.6|356
1652728200000|2022-05-16 19:10:00|8471|8470.1|8470.8|8469.9|8472.8|8471.6|8470.3|8469.1|384
1652728500000|2022-05-16 19:15:00|8470.7|8469.8|8469.2|8468.3|8471.8|8470.6|8469|8468|382
1652728800000|2022-05-16 19:20:00|8469.1|8468.2|8469.3|8467.8|8469.6|8468.5|8468|8466.8|426
1652729100000|2022-05-16 19:25:00|8469.4|8467.9|8469|8467.5|8470.1|8468.8|8468.4|8467.2|309
1652729400000|2022-05-16 19:30:00|8468.9|8467.4|8470.7|8469.2|8470.8|8469.5|8468|8466.8|335
1652729700000|2022-05-16 19:35:00|8470.8|8469.3|8470.5|8469.6|8472|8470.8|8470.2|8469.2|381
1652730000000|2022-05-16 19:40:00|8470.4|8469.5|8471.2|8470.3|8472.1|8470.9|8470.3|8469.4|286
1652730300000|2022-05-16 19:45:00|8471.3|8470.4|8470.3|8468.8|8471.7|8470.5|8468.9|8467.7|271
1652730600000|2022-05-16 19:50:00|8470.1|8468.6|8469.5|8468.6|8470.7|8469.3|8467.1|8465.8|492
1652730900000|2022-05-16 19:55:00|8469.8|8468.3|8470.2|8468.7|8470.9|8469.8|8469|8467.7|533
1652731200000|2022-05-16 20:00:00|8470.3|8468.8|8470.2|8469.3|8471.6|8470.5|8469.9|8468.6|318
1652731500000|2022-05-16 20:05:00|8470.1|8469.2|8470|8468.5|8470.8|8469.4|8468.7|8467.4|207
1652731800000|2022-05-16 20:10:00|8470.1|8468.6|8469.8|8468.3|8470.1|8468.9|8469|8467.8|166
1652732100000|2022-05-16 20:15:00|8469.7|8468.2|8470|8469.1|8470.5|8469.3|8469.5|8468.2|152
1652732400000|2022-05-16 20:20:00|8470.1|8469.2|8470|8468.5|8470.5|8469.3|8469.6|8468.2|146
1652732700000|2022-05-16 20:25:00|8469.9|8468.4|8469.5|8468|8470.1|8468.8|8469.1|8467.9|159
1652733000000|2022-05-16 20:30:00|8469.7|8468.2|8469|8467.5|8469.9|8468.4|8468.4|8466.9|174
1652733300000|2022-05-16 20:35:00|8468.7|8467.8|8467.7|8466.2|8469|8467.9|8467.1|8465.8|148
1652733600000|2022-05-16 20:40:00|8467.6|8466.1|8468.8|8467.3|8469.1|8467.8|8467.2|8465.7|176
1652733900000|2022-05-16 20:45:00|8468.9|8467.4|8468.8|8467.3|8470|8468.5|8468.4|8467.2|203
1652734200000|2022-05-16 20:50:00|8468.7|8467.8|8468.9|8467.4|8470.2|8468.7|8468.7|8467.2|156
1652734500000|2022-05-16 20:55:00|8468.8|8467.3|8470.8|8467.5|8472.6|8467.7|8468.1|8464.3|373
1652734800000|2022-05-16 21:00:00|8472.7|8466|8473.8|8465|8475|8466|8472.1|8462.8|31
1652735100000|2022-05-16 21:05:00|8473.4|8462.8|8473.4|8463.1|8474.4|8465.9|8471.7|8462|61
1652735400000|2022-05-16 21:10:00|8472|8465.4|8472.6|8464.6|8475|8465.4|8470.5|8459.5|187
1652735700000|2022-05-16 21:15:00|8472.7|8464.5|8475.2|8464.2|8479|8468|8470.9|8459.9|172
1652736000000|2022-05-16 21:20:00|8475.1|8464.1|8477|8466|8478.1|8467.1|8472|8463.1|225
1652736300000|2022-05-16 21:25:00|8475.5|8467.4|8476.4|8465.4|8480.6|8469.6|8471.9|8463|157
1652736600000|2022-05-16 21:30:00|8476.9|8465.9|8476.3|8465.3|8477.3|8468.5|8472.2|8464.4|244
1652736900000|2022-05-16 21:35:00|8476.4|8465.4|8476.4|8465.4|8477.2|8468.9|8472.2|8464.9|184
1652737200000|2022-05-16 21:40:00|8476.2|8465.2|8472.6|8469|8478.9|8469|8472.5|8465.1|130
1652737500000|2022-05-16 21:45:00|8472.5|8468.2|8475.3|8464.3|8476.9|8469|8472.5|8463.2|184
1652737800000|2022-05-16 21:50:00|8475.5|8464.5|8475.4|8464.4|8475.9|8467.7|8472.1|8462.4|147
1652738100000|2022-05-16 21:55:00|8475.5|8464.5|8474.9|8463.9|8476.2|8467.3|8472.5|8462.2|325
1652738400000|2022-05-16 22:00:00|8474.7|8463.7|8471.1|8467.2|8476.9|8468.8|8470.3|8462.2|549
1652738700000|2022-05-16 22:05:00|8471.2|8467.3|8470.1|8466|8472.6|8469.3|8469.6|8465.4|407
1652739000000|2022-05-16 22:10:00|8470.2|8465.8|8468.8|8464.4|8470.3|8466.2|8467.3|8463.2|486
1652739300000|2022-05-16 22:15:00|8468.6|8465.5|8465.8|8462.6|8469.6|8467|8463.7|8461.1|890
1652739600000|2022-05-16 22:20:00|8465.7|8462.5|8465.8|8462.5|8466.7|8463.5|8465|8461.8|556
1652739900000|2022-05-16 22:25:00|8465.7|8462.7|8464.1|8461.5|8466.3|8463.8|8463.8|8461|445
1652740200000|2022-05-16 22:30:00|8464|8461.7|8468|8464.6|8468.4|8465.3|8463.9|8460|680
1652740500000|2022-05-16 22:35:00|8467.9|8464.5|8468.8|8465.5|8469.8|8466.4|8467|8464.2|656
1652740800000|2022-05-16 22:40:00|8468.7|8465.4|8468.7|8466.2|8469.2|8466.8|8466.4|8463.8|703
1652741100000|2022-05-16 22:45:00|8468.6|8466.3|8467.6|8466.1|8468.8|8467|8466.6|8464.8|418
1652741400000|2022-05-16 22:50:00|8467.7|8466.2|8469.7|8467|8469.7|8467.7|8467.1|8464.8|300
1652741700000|2022-05-16 22:55:00|8469.6|8467.1|8469.6|8467.1|8469.8|8467.5|8468.1|8466|393
1652742000000|2022-05-16 23:00:00|8469.4|8467|8468.5|8467|8470|8468.1|8468.3|8466.8|147
1652742300000|2022-05-16 23:05:00|8468.6|8467.1|8468.2|8466.7|8469.5|8468|8467.6|8466.1|189
1652742600000|2022-05-16 23:10:00|8468.1|8466.6|8468.4|8466.9|8469.4|8467.9|8468|8466.2|200
1652742900000|2022-05-16 23:15:00|8468.3|8466.8|8469.4|8467.9|8469.6|8468.1|8468.3|8466.8|198
1652743200000|2022-05-16 23:20:00|8469.3|8467.8|8468.9|8467.4|8469.4|8467.9|8468.5|8467|204
1652743500000|2022-05-16 23:25:00|8468.8|8467.3|8469|8467.5|8469.3|8467.8|8468.7|8467.2|178
1652743800000|2022-05-16 23:30:00|8468.9|8467.4|8470.2|8468.7|8470.7|8469.2|8468.7|8467.2|256
1652744100000|2022-05-16 23:35:00|8470.1|8468.6|8470.1|8468.6|8470.6|8469.1|8469.5|8468|251
1652744400000|2022-05-16 23:40:00|8470|8468.5|8470.3|8468.8|8470.7|8469.2|8469.7|8468.2|153
1652744700000|2022-05-16 23:45:00|8470.4|8468.9|8469.2|8467.7|8470.9|8469.4|8469|8467.5|292
1652745000000|2022-05-16 23:50:00|8469.3|8467.8|8470.1|8468.6|8470.7|8469.2|8469.1|8467.6|184
1652745300000|2022-05-16 23:55:00|8470.2|8468.7|8470.2|8468.7|8471.1|8469.6|8469.3|8467.8|358
1652745600000|2022-05-17 00:00:00|8470.4|8468.9|8472.8|8471.3|8473.2|8471.7|8469.9|8468.4|706
1652745900000|2022-05-17 00:05:00|8472.7|8471.2|8471.7|8470.2|8473.3|8471.8|8470.9|8469.4|436
1652746200000|2022-05-17 00:10:00|8471.6|8470.1|8473.6|8472.1|8473.7|8472.3|8471.4|8469.9|461
1652746500000|2022-05-17 00:15:00|8473.7|8472.2|8472.2|8470.7|8474.6|8473.1|8471.1|8469.7|401
1652746800000|2022-05-17 00:20:00|8472.3|8470.8|8471.7|8470.2|8472.7|8471.3|8470.5|8469|498
1652747100000|2022-05-17 00:25:00|8471.8|8470.3|8471.4|8469.9|8471.9|8470.4|8470.3|8469|344
1652747400000|2022-05-17 00:30:00|8471.3|8469.8|8473.1|8471.6|8473.2|8472|8471|8469.8|372
1652747700000|2022-05-17 00:35:00|8473|8471.5|8473.8|8472.3|8474|8472.9|8471.6|8470.3|281
1652748000000|2022-05-17 00:40:00|8473.4|8472.5|8472|8470.5|8473.6|8472.5|8471.3|8469.8|281
1652748300000|2022-05-17 00:45:00|8472.1|8470.6|8472.6|8471.1|8472.7|8471.4|8470.8|8469.6|273
1652748600000|2022-05-17 00:50:00|8472.5|8471|8474.3|8472.8|8475.1|8473.6|8470.5|8469.2|522
1652748900000|2022-05-17 00:55:00|8474.4|8472.9|8474.1|8472.6|8475.8|8474.6|8473.1|8471.6|490
1652749200000|2022-05-17 01:00:00|8474.2|8472.7|8472.1|8470.6|8474.4|8472.9|8472.1|8470.6|486
1652749500000|2022-05-17 01:05:00|8472.2|8470.7|8474.1|8472.6|8474.4|8473|8471.6|8470.3|356
1652749800000|2022-05-17 01:10:00|8474|8472.5|8473|8471.5|8474.4|8473.2|8471.7|8470.2|285
1652750100000|2022-05-17 01:15:00|8472.8|8471.3|8471.5|8470|8473|8471.5|8471|8469.7|280
1652750400000|2022-05-17 01:20:00|8471.6|8470.1|8469.9|8468.4|8471.7|8470.2|8468.6|8467.5|422
1652750700000|2022-05-17 01:25:00|8469.8|8468.3|8469.8|8468.3|8470.9|8469.4|8468.6|8467.5|282
1652751000000|2022-05-17 01:30:00|8469.9|8468.4|8471|8469.5|8471|8469.5|8469.6|8468.1|553
1652751300000|2022-05-17 01:35:00|8470.9|8469.4|8468.2|8466.7|8471.1|8469.9|8465.6|8464.1|590
1652751600000|2022-05-17 01:40:00|8468.1|8466.6|8468.1|8466.6|8469.1|8467.6|8466.8|8465.3|609
1652751900000|2022-05-17 01:45:00|8468.2|8466.7|8466.4|8464.9|8468.2|8466.7|8465.2|8464|437
1652752200000|2022-05-17 01:50:00|8466.3|8464.8|8466|8464.5|8467.1|8465.8|8465.2|8464.2|416
1652752500000|2022-05-17 01:55:00|8466.1|8464.6|8466.5|8465.6|8466.9|8465.7|8465|8463.6|483
1652752800000|2022-05-17 02:00:00|8466.4|8465.5|8464.7|8463.2|8466.8|8465.6|8464.3|8463.2|500
1652753100000|2022-05-17 02:05:00|8464.8|8463.3|8462.1|8460.6|8464.9|8463.5|8461.7|8460.3|409
1652753400000|2022-05-17 02:10:00|8462.2|8460.7|8463.3|8461.8|8464.3|8463.1|8461.5|8460.1|369
1652753700000|2022-05-17 02:15:00|8463.4|8461.9|8465.2|8463.7|8465.7|8464.2|8463|8461.5|313
1652754000000|2022-05-17 02:20:00|8465.3|8463.8|8466.9|8465.4|8467|8465.8|8464.7|8463.4|277
1652754300000|2022-05-17 02:25:00|8467|8465.5|8465.8|8464.3|8467.1|8465.6|8464.6|8463.5|277
1652754600000|2022-05-17 02:30:00|8465.7|8464.2|8466|8464.5|8467|8465.5|8464.2|8463|315
1652754900000|2022-05-17 02:35:00|8465.9|8464.4|8465.9|8464.4|8466.2|8464.9|8464.5|8463.2|283
1652755200000|2022-05-17 02:40:00|8466|8464.5|8465.8|8464.3|8466.7|8465.5|8465.1|8463.9|241
1652755500000|2022-05-17 02:45:00|8465.7|8464.2|8464.8|8463.3|8465.8|8464.3|8464|8462.7|195
1652755800000|2022-05-17 02:50:00|8464.9|8463.4|8464.9|8463.4|8465.7|8464.5|8464.5|8463.3|265
1652756100000|2022-05-17 02:55:00|8465|8463.5|8464|8462.5|8465.2|8464|8463.4|8462.2|287
1652756400000|2022-05-17 03:00:00|8463.6|8462.7|8465.2|8463.7|8465.4|8464.2|8463.4|8462.2|296
1652756700000|2022-05-17 03:05:00|8465.3|8463.8|8464.8|8463.3|8465.5|8464|8464.6|8463.2|207
1652757000000|2022-05-17 03:10:00|8464|8463.1|8462.6|8461.1|8464.5|8463.2|8462.2|8460.8|384
1652757300000|2022-05-17 03:15:00|8462.7|8461.2|8462.1|8460.6|8463.1|8461.6|8461.3|8460.2|339
1652757600000|2022-05-17 03:20:00|8462.2|8460.7|8461.8|8460.3|8462.4|8461|8461.5|8460|257
1652757900000|2022-05-17 03:25:00|8461.7|8460.2|8462.2|8460.7|8462.7|8461.4|8461.5|8460|235
1652758200000|2022-05-17 03:30:00|8462.1|8460.6|8462.9|8461.4|8463.2|8462|8461.6|8460.4|263
1652758500000|2022-05-17 03:35:00|8462.8|8461.3|8463.5|8462|8464|8462.8|8462|8460.8|257
1652758800000|2022-05-17 03:40:00|8463.6|8462.1|8464.6|8463.7|8464.6|8463.7|8463.1|8462|258
1652759100000|2022-05-17 03:45:00|8464.5|8463.6|8465.4|8464.5|8465.7|8464.6|8463.7|8462.7|398
1652759400000|2022-05-17 03:50:00|8465.5|8464.6|8465|8463.5|8465.7|8464.6|8464.4|8463.1|258
1652759700000|2022-05-17 03:55:00|8465.1|8463.6|8463.8|8462.9|8465.1|8463.6|8463.5|8462|261
1652760000000|2022-05-17 04:00:00|8463.7|8462.8|8463.8|8462.9|8464.7|8463.5|8463.7|8462.5|172
1652760300000|2022-05-17 04:05:00|8463.9|8463|8463|8462.1|8464.1|8463|8463|8461.8|218
1652760600000|2022-05-17 04:10:00|8463.1|8462.2|8462.4|8461.5|8463.7|8462.5|8461.9|8460.7|268
1652760900000|2022-05-17 04:15:00|8462.3|8461.4|8462.4|8460.9|8462.9|8461.6|8461.9|8460.5|245
1652761200000|2022-05-17 04:20:00|8462.3|8460.8|8460.8|8459.9|8462.7|8461.5|8460.7|8459.5|257
1652761500000|2022-05-17 04:25:00|8461.2|8459.7|8460.9|8459.4|8461.3|8460|8459.9|8458.7|226
1652761800000|2022-05-17 04:30:00|8461|8459.5|8459.9|8458.4|8461.1|8460|8459.4|8458.3|246
1652762100000|2022-05-17 04:35:00|8459.8|8458.3|8460.1|8458.6|8460.3|8459|8458.9|8457.9|172
1652762400000|2022-05-17 04:40:00|8460.2|8458.7|8459.1|8458.2|8460.7|8459.4|8458.9|8457.7|220
1652762700000|2022-05-17 04:45:00|8459.4|8457.9|8459.4|8457.9|8459.8|8458.6|8458.5|8457.4|217
1652763000000|2022-05-17 04:50:00|8459.3|8457.8|8458.8|8457.3|8459.4|8458.1|8457.9|8456.7|131
1652763300000|2022-05-17 04:55:00|8458.7|8457.2|8459.7|8458.2|8460.4|8459.3|8458.4|8457.2|191
1652763600000|2022-05-17 05:00:00|8459.6|8458.1|8459.8|8458.3|8460.1|8459|8458.8|8457.5|253
1652763900000|2022-05-17 05:05:00|8459.6|8458.7|8460.8|8459.3|8461|8459.8|8459.6|8458.2|234
1652764200000|2022-05-17 05:10:00|8460.9|8459.4|8462.4|8460.9|8462.5|8461.4|8460.4|8459.1|240
1652764500000|2022-05-17 05:15:00|8462.3|8460.8|8463.6|8462.1|8463.7|8462.6|8461.9|8460.7|204
1652764800000|2022-05-17 05:20:00|8463.8|8462.3|8464.2|8463.3|8465.1|8463.6|8463.1|8461.7|268
1652765100000|2022-05-17 05:25:00|8464.3|8463.4|8464.1|8462.6|8464.6|8463.4|8463.4|8462.2|300
1652765400000|2022-05-17 05:30:00|8464.2|8462.7|8464.4|8462.9|8464.7|8463.5|8463.5|8462.1|272
1652765700000|2022-05-17 05:35:00|8464.5|8463|8464.9|8463.4|8465.6|8464.1|8463.9|8462.4|204
1652766000000|2022-05-17 05:40:00|8465|8463.5|8464.8|8463.3|8465.4|8464.1|8464.5|8463.2|215
1652766300000|2022-05-17 05:45:00|8464.7|8463.2|8464.2|8463.3|8466|8464.6|8463.8|8462.6|330
1652766600000|2022-05-17 05:50:00|8463.8|8462.9|8464.4|8462.9|8464.7|8463.6|8463.3|8462.1|343
1652766900000|2022-05-17 05:55:00|8464.2|8462.7|8461.1|8459.6|8464.8|8463.7|8460.8|8459.2|356
1652767200000|2022-05-17 06:00:00|8461.6|8459.1|8453.5|8452|8462.3|8460.4|8450.2|8448.7|865
1652767500000|2022-05-17 06:05:00|8453.4|8451.9|8456.5|8455.6|8458.6|8457.5|8453.2|8451.9|657
1652767800000|2022-05-17 06:10:00|8456.4|8455.5|8460.1|8458.6|8460.3|8458.8|8455.9|8454.5|530
1652768100000|2022-05-17 06:15:00|8460|8458.5|8461.6|8460.7|8462.5|8461.2|8458.8|8457.5|451
1652768400000|2022-05-17 06:20:00|8461.7|8460.8|8461.8|8460.3|8463.3|8462|8460.6|8459.1|503
1652768700000|2022-05-17 06:25:00|8462|8460.5|8463.5|8462|8465.1|8464|8461.9|8460.5|362
1652769000000|2022-05-17 06:30:00|8463.4|8461.9|8450.2|8448.7|8463.7|8462.4|8449.7|8448.2|616
1652769300000|2022-05-17 06:35:00|8450.3|8448.8|8447|8445.5|8451.9|8451|8445.9|8444.6|807
1652769600000|2022-05-17 06:40:00|8446.9|8445.4|8446.9|8445.4|8447.3|8446.1|8445.8|8444.4|550
1652769900000|2022-05-17 06:45:00|8447.1|8445.6|8450.8|8449.3|8451.3|8449.8|8446.9|8445.4|492
1652770200000|2022-05-17 06:50:00|8450.9|8449.4|8446.1|8444.6|8451.1|8449.6|8443.9|8442.6|434
1652770500000|2022-05-17 06:55:00|8446|8444.5|8444.8|8443.3|8446.1|8444.9|8441.7|8440.5|505
1652770800000|2022-05-17 07:00:00|8444.7|8443.2|8446.3|8444.8|8449|8447.5|8444.3|8442.8|824
1652771100000|2022-05-17 07:05:00|8446.2|8444.7|8443.9|8442.4|8446.7|8445.2|8442.1|8440.7|767
1652771400000|2022-05-17 07:10:00|8443.8|8442.3|8443.4|8441.9|8445|8443.5|8437.3|8435.8|781
1652771700000|2022-05-17 07:15:00|8443.5|8442|8438.9|8437.4|8445|8443.5|8438.3|8436.8|670
1652772000000|2022-05-17 07:20:00|8439|8437.5|8437|8435.5|8439.9|8438.4|8434.7|8433.4|546
1652772300000|2022-05-17 07:25:00|8437.1|8435.6|8430.7|8429.2|8437.9|8436.6|8430.7|8429.2|623
1652772600000|2022-05-17 07:30:00|8430.6|8429.1|8423.1|8421.6|8431|8429.5|8422.8|8421.6|707
1652772900000|2022-05-17 07:35:00|8423.2|8421.7|8426.2|8424.7|8429.2|8428.1|8423.1|8421.6|567
1652773200000|2022-05-17 07:40:00|8426.3|8424.8|8431.9|8430.4|8432|8430.5|8425.2|8423.8|747
1652773500000|2022-05-17 07:45:00|8431.6|8430.7|8434.1|8433.2|8434.6|8433.4|8427.8|8426.3|685
1652773800000|2022-05-17 07:50:00|8434.5|8433|8424.4|8422.9|8434.5|8433|8424|8422.5|579
1652774100000|2022-05-17 07:55:00|8424.5|8423|8423.1|8421.6|8424.7|8423.3|8417.8|8416.5|740
1652774400000|2022-05-17 08:00:00|8422.9|8421.4|8419.6|8418.7|8424.1|8422.6|8415.5|8414.1|717
1652774700000|2022-05-17 08:05:00|8419.7|8418.8|8409.3|8408.4|8421.1|8419.7|8409.3|8408.2|710
1652775000000|2022-05-17 08:10:00|8409.4|8408.5|8414.9|8413.4|8416.4|8415.1|8404.1|8402.6|1028
1652775300000|2022-05-17 08:15:00|8414.7|8413.2|8413.5|8412|8418.4|8417.2|8409.4|8408.1|902
1652775600000|2022-05-17 08:20:00|8413.4|8411.9|8405.7|8404.8|8413.7|8412.4|8403.2|8401.8|827
1652775900000|2022-05-17 08:25:00|8405.5|8404.6|8401.1|8400.2|8406.5|8405|8400.7|8399.5|697
1652776200000|2022-05-17 08:30:00|8401.3|8399.8|8412|8410.5|8412.5|8410.7|8399.5|8398.3|805
1652776500000|2022-05-17 08:35:00|8411.8|8410.3|8406.6|8405.1|8412.1|8411|8405.9|8404.4|643
1652776800000|2022-05-17 08:40:00|8406.3|8405.4|8412|8411.1|8413.1|8411.9|8405.2|8403.9|582
1652777100000|2022-05-17 08:45:00|8412.2|8411.3|8412.1|8410.6|8414|8412.8|8409.7|8408.5|469
1652777400000|2022-05-17 08:50:00|8411.7|8410.8|8410.7|8409.8|8414.4|8413.3|8409.3|8408.4|531
1652777700000|2022-05-17 08:55:00|8410.1|8409.2|8409|8407.5|8412.3|8411.1|8401.5|8400|745
1652778000000|2022-05-17 09:00:00|8409.1|8407.6|8401.2|8400.3|8409.3|8407.8|8401.2|8399.9|668
1652778300000|2022-05-17 09:05:00|8401.5|8400|8404.2|8402.7|8405.1|8403.8|8398.5|8397.1|595
1652778600000|2022-05-17 09:10:00|8404.3|8402.8|8398.4|8396.9|8404.3|8403|8394.8|8393.5|700
1652778900000|2022-05-17 09:15:00|8398.3|8396.8|8396.1|8395.2|8399|8397.8|8394.3|8393.1|620
1652779200000|2022-05-17 09:20:00|8396|8395.1|8394.7|8393.2|8398.6|8397.5|8393.7|8392.4|708
1652779500000|2022-05-17 09:25:00|8394.8|8393.3|8401.5|8400.6|8402.3|8401.1|8394.3|8393.1|531
1652779800000|2022-05-17 09:30:00|8401.6|8400.7|8404.8|8403.3|8407.6|8406.5|8401.6|8400.3|753
1652780100000|2022-05-17 09:35:00|8404.9|8403.4|8410.4|8409.5|8410.4|8409.5|8404|8402.6|661
1652780400000|2022-05-17 09:40:00|8410.2|8409.3|8411.4|8409.9|8415.9|8415|8409.5|8408.4|756
1652780700000|2022-05-17 09:45:00|8411.5|8410|8414.9|8413.4|8416.1|8414.6|8410.8|8409.7|619
1652781000000|2022-05-17 09:50:00|8415|8413.5|8417.3|8415.8|8418|8416.5|8412.1|8411|577
1652781300000|2022-05-17 09:55:00|8417.4|8415.9|8411.5|8410.6|8418.3|8417.1|8411|8409.8|631
1652781600000|2022-05-17 10:00:00|8411.9|8410.4|8409.1|8407.6|8413.1|8411.9|8408.8|8407.6|426
1652781900000|2022-05-17 10:05:00|8409|8407.5|8409.3|8407.8|8414.6|8413.4|8408|8406.7|541
1652782200000|2022-05-17 10:10:00|8409.2|8407.7|8410.4|8408.9|8412.8|8411.9|8408.4|8407.2|575
1652782500000|2022-05-17 10:15:00|8410.2|8408.7|8426.9|8425.4|8427.3|8425.8|8410.2|8408.7|1086
1652782800000|2022-05-17 10:20:00|8427.1|8425.6|8427.5|8426|8431.7|8430.5|8424.2|8422.9|1034
1652783100000|2022-05-17 10:25:00|8427.2|8425.7|8431.9|8430.4|8432.3|8431|8426.1|8424.7|842
1652783400000|2022-05-17 10:30:00|8432|8430.5|8434.9|8434|8435.7|8434.5|8430.6|8429.4|829
1652783700000|2022-05-17 10:35:00|8435.1|8434.2|8439.4|8438.5|8439.7|8438.5|8434.6|8433.3|759
1652784000000|2022-05-17 10:40:00|8439.2|8438.3|8440.6|8439.7|8441.5|8440.2|8435.9|8434.8|762
1652784300000|2022-05-17 10:45:00|8440.5|8439.6|8434.9|8434|8440.9|8439.6|8433|8431.9|676
1652784600000|2022-05-17 10:50:00|8435.2|8433.7|8433|8431.5|8435.2|8434|8430.6|8429.5|607
1652784900000|2022-05-17 10:55:00|8432.9|8431.4|8436.5|8435|8437.1|8435.8|8429|8427.8|704
1652785200000|2022-05-17 11:00:00|8436.6|8435.1|8436.4|8434.9|8440.5|8439.1|8433.9|8432.7|685
1652785500000|2022-05-17 11:05:00|8436.5|8435|8440.3|8438.8|8441.6|8440.4|8435.7|8434.5|526
1652785800000|2022-05-17 11:10:00|8440.4|8438.9|8443.2|8442.3|8443.4|8442.3|8439.7|8438.5|616
1652786100000|2022-05-17 11:15:00|8443.1|8442.2|8443.6|8442.1|8445.3|8444.1|8441.8|8440.5|637
1652786400000|2022-05-17 11:20:00|8443.4|8442.5|8442.2|8441.3|8448.8|8447.4|8442|8440.6|726
1652786700000|2022-05-17 11:25:00|8442.3|8441.4|8444.4|8443.5|8444.9|8443.8|8441.2|8440|495
1652787000000|2022-05-17 11:30:00|8444.3|8443.4|8442|8440.5|8445.1|8444|8441.1|8439.9|584
1652787300000|2022-05-17 11:35:00|8441.9|8440.4|8448.4|8446.9|8449.1|8448|8441.4|8439.9|652
1652787600000|2022-05-17 11:40:00|8448|8447.1|8443.9|8442.4|8449|8447.9|8443.4|8441.9|720
1652787900000|2022-05-17 11:45:00|8443.8|8442.3|8443.1|8441.6|8452.4|8450.7|8441.9|8440.8|993
1652788200000|2022-05-17 11:50:00|8442.8|8441.9|8447.3|8445.8|8447.3|8446.1|8440.5|8439.4|710
1652788500000|2022-05-17 11:55:00|8447.2|8445.7|8443.3|8441.8|8447.4|8445.9|8443|8441.6|684
1652788800000|2022-05-17 12:00:00|8443.4|8441.9|8444.3|8443.4|8444.6|8443.7|8439|8437.8|775
1652789100000|2022-05-17 12:05:00|8444.2|8443.3|8441.3|8440.4|8445.6|8444.4|8440.6|8439.4|475
1652789400000|2022-05-17 12:10:00|8442.1|8440.6|8440.8|8439.3|8444.5|8443.6|8440.6|8439.3|540
1652789700000|2022-05-17 12:15:00|8439.8|8438.9|8442.4|8441.5|8445|8444.1|8438.2|8437.1|693
1652790000000|2022-05-17 12:20:00|8442.1|8441.2|8442.5|8441.6|8443.2|8442.3|8440.3|8439.1|565
1652790300000|2022-05-17 12:25:00|8442.7|8441.8|8444.1|8435.7|8444.1|8442.6|8440.2|8435.7|607
1652790600000|2022-05-17 12:30:00|8442.7|8437.7|8439.7|8438.2|8447.7|8446.2|8439.1|8436.2|1254
1652790900000|2022-05-17 12:35:00|8439.8|8438.3|8438.6|8437.7|8440.5|8439.2|8435.8|8434.4|1009
1652791200000|2022-05-17 12:40:00|8438.9|8437.4|8444.5|8443|8444.7|8443.4|8436.5|8435.3|702
1652791500000|2022-05-17 12:45:00|8444.6|8443.1|8443.1|8441.6|8446.2|8445|8441.9|8440.8|653
1652791800000|2022-05-17 12:50:00|8443.3|8441.8|8445.8|8444.3|8447.2|8446|8441.5|8440.3|673
1652792100000|2022-05-17 12:55:00|8445.9|8444.4|8442.8|8441.3|8447.8|8446.5|8440.8|8439.6|622
1652792400000|2022-05-17 13:00:00|8442.7|8441.2|8442.8|8441.3|8443.5|8442.3|8439.7|8438.5|635
1652792700000|2022-05-17 13:05:00|8442.7|8441.2|8444.9|8443.4|8444.9|8443.8|8439.8|8438.9|618
1652793000000|2022-05-17 13:10:00|8445|8443.5|8444.3|8442.8|8446.8|8445.5|8443.8|8442.5|515
1652793300000|2022-05-17 13:15:00|8444.2|8442.7|8445.4|8443.9|8445.4|8444.3|8440.8|8439.9|700
1652793600000|2022-05-17 13:20:00|8445.1|8444.2|8443.9|8443|8446.3|8445.1|8442.3|8441.2|566
1652793900000|2022-05-17 13:25:00|8444|8443.1|8450.4|8449.5|8450.4|8449.5|8442.6|8441.5|704
1652794200000|2022-05-17 13:30:00|8450.2|8449.3|8450.6|8449.1|8453.3|8451.9|8447.3|8445.9|788
1652794500000|2022-05-17 13:35:00|8450.5|8449|8452.1|8451.2|8454.3|8453.1|8450.3|8448.8|703
1652794800000|2022-05-17 13:40:00|8452.2|8451.3|8453.4|8451.9|8453.4|8452.1|8447.9|8446.7|701
1652795100000|2022-05-17 13:45:00|8453.2|8451.7|8454.3|8452.8|8457.2|8456|8452.2|8451|766
1652795400000|2022-05-17 13:50:00|8454.4|8452.9|8451.7|8450.2|8454.5|8453.3|8447.6|8446.4|673
1652795700000|2022-05-17 13:55:00|8451.4|8450.5|8449.2|8447.7|8451.8|8450.6|8444.3|8443.3|790
1652796000000|2022-05-17 14:00:00|8449.1|8447.6|8448.7|8447.2|8450.6|8449.1|8445.6|8444.6|812
1652796300000|2022-05-17 14:05:00|8448.8|8447.3|8448.1|8447.2|8450.1|8448.9|8446.4|8445.2|657
1652796600000|2022-05-17 14:10:00|8448|8447.1|8448.8|8447.9|8452.3|8451|8447.1|8446|705
1652796900000|2022-05-17 14:15:00|8448.7|8447.8|8446.4|8444.9|8449|8447.8|8442.5|8441.3|725
1652797200000|2022-05-17 14:20:00|8446.1|8445.2|8446.7|8445.8|8447.3|8446.1|8444.1|8442.9|600
1652797500000|2022-05-17 14:25:00|8446.6|8445.7|8447.9|8447|8449.1|8448.2|8446.2|8445.2|456
1652797800000|2022-05-17 14:30:00|8447.8|8446.9|8447.8|8446.9|8450.7|8449.4|8446.9|8445.9|589
1652798100000|2022-05-17 14:35:00|8447.9|8447|8449.9|8449|8450.6|8449.4|8446.3|8445.3|498
1652798400000|2022-05-17 14:40:00|8450|8449.1|8453|8452.1|8457.4|8456.1|8449|8447.8|792
1652798700000|2022-05-17 14:45:00|8453.2|8451.7|8451|8450.1|8457.2|8455.9|8450.9|8449.7|698
1652799000000|2022-05-17 14:50:00|8451.3|8449.8|8450.5|8449|8452.7|8451.5|8447.1|8446|871
1652799300000|2022-05-17 14:55:00|8450.2|8449.3|8448.6|8447.7|8451|8450.1|8446.6|8445.7|857
1652799600000|2022-05-17 15:00:00|8448.8|8447.9|8444|8443.1|8451.4|8450.5|8443.5|8442.4|720
1652799900000|2022-05-17 15:05:00|8444.1|8443.2|8442.2|8441.3|8445.6|8444.7|8442.1|8441.2|519
1652800200000|2022-05-17 15:10:00|8442.3|8441.4|8441.1|8440.2|8443.5|8442.6|8439.8|8438.8|464
1652800500000|2022-05-17 15:15:00|8441|8440.1|8449.5|8448.6|8450.5|8449.5|8441|8440.1|526
1652800800000|2022-05-17 15:20:00|8449.4|8448.5|8450.6|8449.7|8452.5|8451.5|8449|8448.1|540
1652801100000|2022-05-17 15:25:00|8450.7|8449.8|8449.1|8448.2|8452.3|8451.3|8448|8447.1|454
1652801400000|2022-05-17 15:30:00|8449|8448.1|8444.9|8444|8450.7|8449.8|8444.7|8443.8|384
1652801700000|2022-05-17 15:35:00|8445|8444.1|8446.9|8446|8449.1|8448.2|8445|8443.8|376
1652802000000|2022-05-17 15:40:00|8447|8446.1|8444.2|8443.3|8447|8446.1|8442.6|8441.5|364
1652802300000|2022-05-17 15:45:00|8444.6|8443.1|8444.3|8442.8|8445.5|8444.6|8442|8441.1|410
1652802600000|2022-05-17 15:50:00|8444|8443.1|8443.3|8442.4|8444.8|8443.9|8442.9|8442|456
1652802900000|2022-05-17 15:55:00|8443.2|8442.3|8447.4|8446.5|8447.7|8446.7|8442.2|8441.3|363
1652803200000|2022-05-17 16:00:00|8447.5|8446.6|8450.9|8450|8451.3|8450.2|8447.3|8446.4|421
1652803500000|2022-05-17 16:05:00|8450.5|8449.6|8446.8|8445.9|8452.4|8451.5|8446.6|8445.4|454
1652803800000|2022-05-17 16:10:00|8446.9|8446|8447.2|8445.7|8448.2|8447.2|8445.2|8444|453
1652804100000|2022-05-17 16:15:00|8447.3|8445.8|8450.3|8449.4|8451.1|8449.9|8445.7|8444.6|449
1652804400000|2022-05-17 16:20:00|8450.2|8449.3|8452.2|8450.7|8452.4|8451.4|8449.6|8448.3|400
1652804700000|2022-05-17 16:25:00|8452.3|8450.8|8451.8|8450.9|8453.1|8451.8|8450.2|8449.2|426
1652805000000|2022-05-17 16:30:00|8452|8451.1|8452.4|8451.5|8453|8451.7|8449.8|8448.7|469
1652805300000|2022-05-17 16:35:00|8452.5|8451.6|8445.7|8444.8|8452.5|8451.6|8445.6|8444.7|374
1652805600000|2022-05-17 16:40:00|8445.6|8444.7|8444.6|8443.1|8446.6|8445.6|8444.1|8443|347
1652805900000|2022-05-17 16:45:00|8444.7|8443.2|8446.4|8445.5|8446.5|8445.5|8443.4|8442.2|308
1652806200000|2022-05-17 16:50:00|8446.5|8445.6|8446.3|8445.4|8447.2|8446.2|8445.6|8444.4|263
1652806500000|2022-05-17 16:55:00|8446.4|8445.5|8448|8447.1|8448.4|8447.1|8446.2|8445.2|298
1652806800000|2022-05-17 17:00:00|8448.3|8446.8|8451.4|8450.5|8452.8|8451.9|8447.4|8446.1|382
1652807100000|2022-05-17 17:05:00|8451.3|8450.4|8450.3|8449.4|8452.7|8451.4|8450|8448.8|333
1652807400000|2022-05-17 17:10:00|8450.2|8449.3|8452.2|8451.3|8454.2|8453.3|8449.5|8448.3|426
1652807700000|2022-05-17 17:15:00|8452.3|8451.4|8450.2|8449.3|8453.3|8452|8449.6|8448.4|410
1652808000000|2022-05-17 17:20:00|8450.3|8449.4|8448.9|8448|8450.6|8449.5|8448.2|8447.3|270
1652808300000|2022-05-17 17:25:00|8449|8448.1|8452.4|8451.5|8453.2|8452|8448.8|8447.9|397
1652808600000|2022-05-17 17:30:00|8452.5|8451.6|8454.7|8453.8|8455|8454.1|8452.4|8451.4|403
1652808900000|2022-05-17 17:35:00|8454.8|8453.9|8453.7|8452.8|8455.5|8454.2|8453.1|8452.1|364
1652809200000|2022-05-17 17:40:00|8453.5|8452.6|8451.3|8450.4|8454|8452.9|8451.2|8450|320
1652809500000|2022-05-17 17:45:00|8451.2|8450.3|8449.6|8448.1|8452.2|8450.9|8448.5|8447.6|310
1652809800000|2022-05-17 17:50:00|8449.7|8448.2|8449.2|8448.3|8450.7|8449.6|8448.7|8447.6|240
1652810100000|2022-05-17 17:55:00|8449.3|8448.4|8453.3|8451.8|8453.4|8452.2|8448.8|8447.5|445
1652810400000|2022-05-17 18:00:00|8453.1|8451.6|8448.8|8447.3|8453.2|8452|8446.5|8445.4|713
1652810700000|2022-05-17 18:05:00|8448.7|8447.2|8448.4|8447.5|8450|8448.5|8446.9|8445.9|724
1652811000000|2022-05-17 18:10:00|8448.9|8447.4|8449.8|8448.3|8452.7|8451.5|8448.1|8446.9|1178
1652811300000|2022-05-17 18:15:00|8449.5|8448|8449.9|8448.4|8452.3|8450.8|8448.3|8446.8|970
1652811600000|2022-05-17 18:20:00|8450|8448.5|8450.6|8449.1|8451.8|8450.3|8448.5|8447.3|1073
1652811900000|2022-05-17 18:25:00|8450.7|8449.2|8450.9|8449.4|8452.7|8451.2|8448.6|8447.1|720
1652812200000|2022-05-17 18:30:00|8450.8|8449.3|8450.4|8448.9|8452.2|8451|8449.5|8448|839
1652812500000|2022-05-17 18:35:00|8450.5|8449|8450.8|8449.3|8451|8449.7|8447.8|8446.3|830
1652812800000|2022-05-17 18:40:00|8450.4|8449.5|8455.6|8454.1|8455.8|8454.5|8450.3|8449.1|741
1652813100000|2022-05-17 18:45:00|8455.5|8454|8452.4|8450.9|8455.6|8454.4|8451|8449.8|564
1652813400000|2022-05-17 18:50:00|8452.5|8451|8452.4|8450.9|8453.1|8451.7|8450.5|8449|761
1652813700000|2022-05-17 18:55:00|8452.3|8450.8|8448.4|8446.9|8452.4|8451.1|8448.3|8446.8|696
1652814000000|2022-05-17 19:00:00|8448.3|8446.8|8449.4|8447.9|8451.1|8450.2|8448.1|8446.6|716
1652814300000|2022-05-17 19:05:00|8449.3|8447.8|8447.6|8446.7|8450.6|8449.2|8447.2|8445.9|453
1652814600000|2022-05-17 19:10:00|8448|8446.5|8447.3|8445.8|8449.6|8448.3|8446.9|8445.4|444
1652814900000|2022-05-17 19:15:00|8447.2|8445.7|8447.2|8446.3|8449.2|8447.9|8446.8|8445.6|468
1652815200000|2022-05-17 19:20:00|8447.3|8446.4|8448.7|8447.2|8449.1|8448|8447.1|8445.9|350
1652815500000|2022-05-17 19:25:00|8448.8|8447.3|8448.6|8447.1|8449.7|8448.4|8448.1|8446.9|283
1652815800000|2022-05-17 19:30:00|8448.7|8447.2|8448.8|8447.9|8449.7|8448.4|8447.4|8446.1|381
1652816100000|2022-05-17 19:35:00|8448.9|8448|8448.4|8447.5|8449.1|8448|8447.4|8446.2|403
1652816400000|2022-05-17 19:40:00|8448.5|8447.6|8449.2|8448.3|8450.4|8449.2|8447.8|8446.7|460
1652816700000|2022-05-17 19:45:00|8449.6|8448.1|8453.8|8452.3|8453.9|8452.4|8449.3|8448.1|435
1652817000000|2022-05-17 19:50:00|8453.1|8452.2|8452.9|8451.4|8454|8452.9|8452|8450.8|426
1652817300000|2022-05-17 19:55:00|8452.4|8451.5|8448.4|8446.9|8453.6|8452.2|8448|8446.5|504
1652817600000|2022-05-17 20:00:00|8448.3|8446.8|8447.9|8446.4|8449.5|8448|8447.1|8445.9|430
1652817900000|2022-05-17 20:05:00|8447.8|8446.3|8449.9|8448.4|8449.9|8448.7|8447.5|8446.1|389
1652818200000|2022-05-17 20:10:00|8449.7|8448.2|8448.8|8447.3|8449.7|8448.5|8448.1|8446.6|273
1652818500000|2022-05-17 20:15:00|8448.9|8447.4|8446.9|8445.4|8449.1|8447.6|8446.8|8445.3|165
1652818800000|2022-05-17 20:20:00|8446.8|8445.3|8448.6|8447.1|8448.7|8447.5|8446.7|8445.2|196
1652819100000|2022-05-17 20:25:00|8448.7|8447.2|8447.7|8446.2|8448.8|8447.5|8447.4|8445.9|220
1652819400000|2022-05-17 20:30:00|8447.6|8446.1|8447|8445.5|8447.8|8446.3|8446.7|8445.3|211
1652819700000|2022-05-17 20:35:00|8447.1|8445.6|8448.1|8446.6|8448.5|8447|8446.7|8445.2|232
1652820000000|2022-05-17 20:40:00|8448|8446.5|8448|8446.5|8448.5|8447|8447.1|8445.9|195
1652820300000|2022-05-17 20:45:00|8448.1|8446.6|8448.1|8446.6|8448.7|8447.2|8447.4|8445.9|172
1652820600000|2022-05-17 20:50:00|8448|8446.5|8448.1|8446.6|8448.1|8446.6|8448|8446.5|4
1652820900000|2022-05-17 20:55:00|8447.5|8445.1|8451.9|8440.9|8453.1|8446.4|8446.9|8438.2|964
1652821200000|2022-05-17 21:00:00|8451|8440|8455.8|8444.8|8455.8|8444.8|8450.2|8439.2|71
1652821500000|2022-05-17 21:05:00|8455.9|8444.9|8453.4|8442.4|8456.6|8445.6|8448.8|8437.8|401
1652821800000|2022-05-17 21:10:00|8452.9|8441.9|8452|8441|8453.7|8442.7|8449.7|8439.3|785
1652822100000|2022-05-17 21:15:00|8452.1|8441.1|8450|8440.2|8452.5|8442.2|8449|8439.7|427
1652822400000|2022-05-17 21:20:00|8450.1|8440.5|8450.9|8439.9|8451.7|8442.2|8448.5|8438.6|172
1652822700000|2022-05-17 21:25:00|8450.8|8439.8|8450.1|8441.5|8453.6|8442.6|8448.9|8439.2|152
1652823000000|2022-05-17 21:30:00|8450|8441.4|8449.5|8441.9|8453.4|8443.1|8448.9|8438.6|166
1652823300000|2022-05-17 21:35:00|8449.3|8442|8450|8443.6|8452.3|8443.6|8448.5|8440.1|136
1652823600000|2022-05-17 21:40:00|8450.4|8443.3|8450.3|8443.7|8452.2|8443.8|8448.8|8439.7|148
1652823900000|2022-05-17 21:45:00|8450.2|8443.9|8452.2|8441.9|8453.2|8444.2|8448.6|8440.3|426
1652824200000|2022-05-17 21:50:00|8451.5|8441.8|8451.3|8440.9|8453.1|8444.4|8448.5|8440.5|218
1652824500000|2022-05-17 21:55:00|8452.1|8441.1|8451.2|8440.2|8452.7|8443.8|8449.1|8439.7|733
1652824800000|2022-05-17 22:00:00|8451.6|8440.6|8447.3|8444.7|8452.4|8445|8447.1|8439.5|954
1652825100000|2022-05-17 22:05:00|8447.4|8444.8|8446.9|8444.6|8447.9|8445.4|8446.5|8443.9|532
1652825400000|2022-05-17 22:10:00|8446.8|8444.5|8446.1|8443.8|8447.2|8444.9|8445.5|8443.2|520
1652825700000|2022-05-17 22:15:00|8446.2|8443.5|8446.1|8444.6|8447|8444.8|8445.8|8443.5|378
1652826000000|2022-05-17 22:20:00|8446.5|8444.2|8445.6|8444.1|8447|8444.9|8445.5|8443.5|386
1652826300000|2022-05-17 22:25:00|8445.5|8444|8442.3|8440.8|8446.4|8444.2|8442.2|8440.5|324
1652826600000|2022-05-17 22:30:00|8442.7|8440.5|8443.2|8441.7|8443.5|8441.7|8441.4|8439.5|428
1652826900000|2022-05-17 22:35:00|8443.5|8441.3|8445.6|8444.1|8446.1|8444.3|8442.9|8441|339
1652827200000|2022-05-17 22:40:00|8446.1|8443.7|8445.8|8444.3|8447.8|8445.9|8445.3|8443.6|421
1652827500000|2022-05-17 22:45:00|8445.7|8444.2|8445.3|8443.8|8446.1|8444.5|8444.4|8442.2|377
1652827800000|2022-05-17 22:50:00|8445.2|8443.7|8446.1|8444.6|8447|8444.9|8445.1|8443.1|369
1652828100000|2022-05-17 22:55:00|8445.9|8444.4|8446|8444.5|8447.2|8445.2|8445.8|8443.3|335
1652828400000|2022-05-17 23:00:00|8445.9|8444.4|8447.3|8445.8|8447.7|8446|8445.7|8443.8|202
1652828700000|2022-05-17 23:05:00|8447.1|8445.6|8447.5|8446|8448.3|8446.8|8447|8445.5|177
1652829000000|2022-05-17 23:10:00|8447.4|8445.9|8447.6|8446.1|8447.9|8446.1|8446.6|8445.1|155
1652829300000|2022-05-17 23:15:00|8447.7|8446.2|8446.8|8445.3|8447.8|8446.3|8446.6|8445.1|148
1652829600000|2022-05-17 23:20:00|8446.9|8445.4|8446.7|8445.2|8447.3|8445.8|8446.2|8444.7|210
1652829900000|2022-05-17 23:25:00|8446.6|8445.1|8447.3|8445.8|8447.6|8446.1|8446.3|8444.8|215
1652830200000|2022-05-17 23:30:00|8447.4|8445.9|8446.7|8445.2|8447.4|8445.9|8445.5|8444|252
1652830500000|2022-05-17 23:35:00|8446.8|8445.3|8447.4|8445.9|8448.2|8446.7|8446.4|8444.9|400
1652830800000|2022-05-17 23:40:00|8447.5|8446|8447.4|8445.9|8448.1|8446.8|8447.2|8445.7|351
1652831100000|2022-05-17 23:45:00|8447.3|8445.8|8447.8|8446.3|8448.2|8446.7|8446.9|8445.7|252
1652831400000|2022-05-17 23:50:00|8447.7|8446.2|8448.4|8446.9|8448.7|8447.2|8447.4|8445.9|201
1652831700000|2022-05-17 23:55:00|8448.7|8447.2|8448.5|8447|8449.4|8447.9|8448.3|8446.8|247
1652832000000|2022-05-18 00:00:00|8448.4|8446.9|8447.9|8446.4|8449|8447.5|8446.7|8445.2|578
1652832300000|2022-05-18 00:05:00|8448.1|8446.6|8451.7|8450.2|8451.7|8450.2|8445.9|8444.5|529
1652832600000|2022-05-18 00:10:00|8451.8|8450.3|8451.9|8450.4|8452.1|8450.6|8450.1|8448.8|443
1652832900000|2022-05-18 00:15:00|8451.8|8450.3|8450.4|8448.9|8452.8|8451.3|8450.4|8448.9|422
1652833200000|2022-05-18 00:20:00|8450.5|8449|8450.6|8449.1|8451.1|8449.8|8450.1|8448.6|307
1652833500000|2022-05-18 00:25:00|8450.5|8449|8453.4|8451.9|8453.4|8452|8450.2|8448.9|174
1652833800000|2022-05-18 00:30:00|8453.5|8452|8452.8|8451.3|8453.6|8452.1|8452.4|8451|291
1652834100000|2022-05-18 00:35:00|8452.9|8451.4|8453.3|8452.4|8453.9|8452.5|8452.7|8451.3|320
1652834400000|2022-05-18 00:40:00|8453.6|8452.1|8452.2|8450.7|8453.7|8452.6|8451.4|8450.3|277
1652834700000|2022-05-18 00:45:00|8452.1|8450.6|8451.3|8450.4|8453.2|8451.9|8451.1|8449.9|271
1652835000000|2022-05-18 00:50:00|8451.4|8450.5|8451.2|8449.7|8451.9|8450.9|8450|8449|297
1652835300000|2022-05-18 00:55:00|8451.5|8450|8452.6|8451.1|8453.9|8452.8|8450.4|8449.3|549
1652835600000|2022-05-18 01:00:00|8452.7|8451.2|8453|8451.5|8453.8|8452.5|8452.5|8451|528
1652835900000|2022-05-18 01:05:00|8452.7|8451.2|8453.1|8451.6|8454|8452.5|8452.3|8451.1|382
1652836200000|2022-05-18 01:10:00|8453|8451.5|8451.5|8450|8453.2|8451.9|8451.3|8449.9|268
1652836500000|2022-05-18 01:15:00|8451.6|8450.1|8449.1|8447.6|8452.2|8450.8|8448.8|8447.3|327
1652836800000|2022-05-18 01:20:00|8449|8447.5|8446.9|8446|8449.1|8447.6|8446.6|8445.4|341
1652837100000|2022-05-18 01:25:00|8446.8|8445.9|8448.3|8446.8|8448.3|8446.8|8446.1|8444.8|306
1652837400000|2022-05-18 01:30:00|8448.2|8446.7|8447.6|8446.1|8450.5|8449|8447.4|8445.9|689
1652837700000|2022-05-18 01:35:00|8447.4|8445.9|8446.6|8445.1|8448.2|8446.7|8446.1|8444.6|488
1652838000000|2022-05-18 01:40:00|8446.5|8445|8446.7|8445.2|8447.1|8445.6|8444.5|8443.3|471
1652838300000|2022-05-18 01:45:00|8446.8|8445.3|8445.5|8444|8447.1|8445.6|8445|8443.5|431
1652838600000|2022-05-18 01:50:00|8445.6|8444.1|8441.9|8441|8445.7|8444.2|8441.7|8440.5|446
1652838900000|2022-05-18 01:55:00|8442.4|8440.9|8441|8439.5|8443.2|8442|8440.5|8439.4|323
1652839200000|2022-05-18 02:00:00|8441.2|8439.7|8440.6|8439.1|8442.2|8440.8|8439.9|8438.7|292
1652839500000|2022-05-18 02:05:00|8440.7|8439.2|8440.4|8438.9|8441.3|8440.1|8439.8|8438.3|297
1652839800000|2022-05-18 02:10:00|8440.3|8438.8|8442.1|8441.2|8442.3|8441.4|8439.4|8438.2|279
1652840100000|2022-05-18 02:15:00|8442.2|8441.3|8441|8439.5|8443.3|8441.9|8440.9|8439.4|349
1652840400000|2022-05-18 02:20:00|8441.1|8439.6|8441.7|8440.2|8441.9|8440.4|8440.6|8439.1|153
1652840700000|2022-05-18 02:25:00|8441.6|8440.1|8443.1|8441.6|8444|8442.9|8441.6|8440.1|211
1652841000000|2022-05-18 02:30:00|8443|8441.5|8443.7|8442.2|8444.2|8442.7|8442.5|8441.1|285
1652841300000|2022-05-18 02:35:00|8443.8|8442.3|8442.7|8441.8|8444.9|8443.7|8442.7|8441.6|267
1652841600000|2022-05-18 02:40:00|8442.8|8441.9|8441.4|8439.9|8443.6|8442.1|8441.1|8439.8|274
1652841900000|2022-05-18 02:45:00|8441.5|8440|8441.6|8440.1|8442.4|8440.9|8441|8439.8|197
1652842200000|2022-05-18 02:50:00|8441.7|8440.2|8442.2|8440.7|8442.3|8440.9|8440.6|8439.2|251
1652842500000|2022-05-18 02:55:00|8442.3|8440.8|8445.5|8444|8445.7|8444.3|8441.7|8440.5|396
1652842800000|2022-05-18 03:00:00|8445.6|8444.1|8444|8442.5|8446|8444.9|8443.6|8442.4|253
1652843100000|2022-05-18 03:05:00|8444.1|8442.6|8443.1|8441.6|8444.7|8443.4|8443|8441.5|205
1652843400000|2022-05-18 03:10:00|8443.2|8441.7|8444.7|8443.2|8444.8|8443.6|8443.1|8441.6|194
1652843700000|2022-05-18 03:15:00|8444.6|8443.1|8444.9|8443.4|8445.7|8444.4|8444.3|8442.8|307
1652844000000|2022-05-18 03:20:00|8444.8|8443.3|8445.1|8443.6|8446|8444.8|8444.4|8443.3|339
1652844300000|2022-05-18 03:25:00|8444.8|8443.9|8443.8|8442.9|8446.2|8445|8443.6|8442.4|281
1652844600000|2022-05-18 03:30:00|8443.7|8442.8|8443.7|8442.2|8444.6|8443.4|8443|8441.8|278
1652844900000|2022-05-18 03:35:00|8443.6|8442.1|8445.6|8444.1|8447|8445.5|8443.6|8442.1|382
1652845200000|2022-05-18 03:40:00|8445.7|8444.2|8447.5|8446.6|8448.1|8447|8445.3|8444.2|290
1652845500000|2022-05-18 03:45:00|8447.6|8446.7|8447.3|8445.8|8447.8|8446.7|8446.2|8444.9|183
1652845800000|2022-05-18 03:50:00|8447.2|8445.7|8448|8446.5|8448.3|8447.1|8446.9|8445.4|219
1652846100000|2022-05-18 03:55:00|8447.9|8446.4|8447.8|8446.3|8448.1|8446.9|8446.8|8445.3|230
1652846400000|2022-05-18 04:00:00|8447.9|8446.4|8446.1|8444.6|8447.9|8446.7|8445.7|8444.4|292
1652846700000|2022-05-18 04:05:00|8446|8444.5|8446|8444.5|8446.3|8445.1|8445.3|8444.1|159
1652847000000|2022-05-18 04:10:00|8446.1|8444.6|8446.4|8444.9|8447|8445.5|8445.2|8443.8|260
1652847300000|2022-05-18 04:15:00|8446.5|8445|8446.4|8445.5|8447|8445.6|8445.6|8444.4|279
1652847600000|2022-05-18 04:20:00|8446.5|8445.6|8444.6|8443.1|8446.8|8445.6|8444|8442.7|323
1652847900000|2022-05-18 04:25:00|8444.7|8443.2|8446.2|8444.7|8446.3|8444.8|8444.2|8442.7|342
1652848200000|2022-05-18 04:30:00|8446.3|8444.8|8446.2|8444.7|8446.6|8445.1|8445.5|8444|232
1652848500000|2022-05-18 04:35:00|8446.3|8444.8|8446.5|8445|8447.2|8445.7|8446|8444.6|217
1652848800000|2022-05-18 04:40:00|8446.4|8444.9|8445.8|8444.9|8447|8445.7|8445.7|8444.5|245
1652849100000|2022-05-18 04:45:00|8445.9|8445|8446|8444.5|8446.6|8445.5|8445.4|8443.9|213
1652849400000|2022-05-18 04:50:00|8446.1|8444.6|8444.4|8442.9|8446.1|8444.6|8444|8442.6|209
1652849700000|2022-05-18 04:55:00|8444.6|8443.1|8442.8|8441.9|8444.6|8443.4|8442.5|8441.3|186
1652850000000|2022-05-18 05:00:00|8442.7|8441.8|8440|8439.1|8443.3|8442.1|8439.8|8438.8|289
1652850300000|2022-05-18 05:05:00|8440.3|8438.8|8439.4|8438.5|8440.6|8439.4|8438|8437|425
1652850600000|2022-05-18 05:10:00|8439.3|8438.4|8438|8436.5|8439.9|8438.7|8437.5|8436|373
1652850900000|2022-05-18 05:15:00|8438.1|8436.6|8437.1|8435.6|8438.1|8436.6|8435.4|8434.1|378
1652851200000|2022-05-18 05:20:00|8437.2|8435.7|8438.8|8437.3|8440.2|8438.8|8437|8435.5|402
1652851500000|2022-05-18 05:25:00|8438.7|8437.2|8438.4|8436.9|8439.5|8438.1|8437.6|8436.2|211
1652851800000|2022-05-18 05:30:00|8438.5|8437|8438.2|8436.7|8439.1|8437.9|8437.9|8436.6|185
1652852100000|2022-05-18 05:35:00|8438.1|8436.6|8438.1|8436.6|8438.2|8436.8|8436.5|8435.2|295
1652852400000|2022-05-18 05:40:00|8438.2|8436.7|8436.4|8435.5|8439.2|8438|8436.4|8435.1|264
1652852700000|2022-05-18 05:45:00|8436.5|8435.6|8438.8|8437.3|8439|8437.8|8436.3|8435|343
1652853000000|2022-05-18 05:50:00|8438.9|8437.4|8438.7|8437.2|8440.7|8439.8|8437.2|8435.7|445
1652853300000|2022-05-18 05:55:00|8438.5|8437|8437.2|8434.6|8442.5|8439.2|8436.7|8431.4|870
1652853600000|2022-05-18 06:00:00|8436.2|8433.9|8447.6|8446.1|8448.8|8447.1|8435.3|8432.5|1384
1652853900000|2022-05-18 06:05:00|8447.7|8446.2|8442.7|8441.8|8447.9|8446.4|8442.7|8441.2|926
1652854200000|2022-05-18 06:10:00|8443.1|8441.6|8447.9|8446.4|8448.1|8446.9|8442.8|8441.3|703
1652854500000|2022-05-18 06:15:00|8447.8|8446.3|8448.6|8447.1|8454.2|8452.7|8447.4|8446.1|755
1652854800000|2022-05-18 06:20:00|8448.7|8447.2|8448.8|8447.3|8449.3|8447.8|8446.5|8445|838
1652855100000|2022-05-18 06:25:00|8448.7|8447.2|8449.5|8448|8451.1|8449.6|8447.7|8446.3|693
1652855400000|2022-05-18 06:30:00|8449.3|8447.8|8454.7|8453.2|8454.7|8453.2|8449|8447.8|815
1652855700000|2022-05-18 06:35:00|8454.8|8453.3|8456.4|8454.9|8456.7|8455.2|8453.8|8452.3|636
1652856000000|2022-05-18 06:40:00|8456.6|8455.1|8455.1|8453.6|8457.1|8455.8|8453.3|8451.8|564
1652856300000|2022-05-18 06:45:00|8455.2|8453.7|8455.1|8453.6|8458.7|8457.4|8454.9|8453.5|534
1652856600000|2022-05-18 06:50:00|8454.7|8453.2|8453.3|8451.8|8455.6|8454.4|8451.5|8450|654
1652856900000|2022-05-18 06:55:00|8453.2|8451.7|8457.1|8455.6|8457.2|8455.7|8451.8|8450.5|605
1652857200000|2022-05-18 07:00:00|8457.3|8455.8|8461.9|8460.4|8462.1|8460.7|8455.5|8454|1212
1652857500000|2022-05-18 07:05:00|8461.8|8460.3|8459.3|8457.8|8462.8|8461.3|8458.8|8457.3|993
1652857800000|2022-05-18 07:10:00|8459.2|8457.7|8469.1|8467.6|8470.8|8469.5|8458.4|8456.9|1045
1652858100000|2022-05-18 07:15:00|8469.2|8467.7|8469.5|8468|8471.5|8470|8468.2|8466.7|948
1652858400000|2022-05-18 07:20:00|8469.6|8468.1|8466.8|8465.3|8469.9|8468.5|8464.8|8463.4|809
1652858700000|2022-05-18 07:25:00|8466.7|8465.2|8468.1|8466.6|8470.6|8469.1|8466.6|8465.2|633
1652859000000|2022-05-18 07:30:00|8468.5|8467|8467.8|8466.3|8473.3|8471.9|8467.7|8466.3|869
1652859300000|2022-05-18 07:35:00|8467.9|8466.4|8479.2|8477.7|8479.5|8478.1|8467.7|8466.3|864
1652859600000|2022-05-18 07:40:00|8479|8478.1|8473.7|8472.8|8479.8|8478.7|8473.3|8472.2|780
1652859900000|2022-05-18 07:45:00|8473.8|8472.9|8476.5|8475.6|8477|8475.9|8473.2|8472|498
1652860200000|2022-05-18 07:50:00|8476.6|8475.7|8480.3|8479.4|8481.8|8480.7|8476.1|8474.9|508
1652860500000|2022-05-18 07:55:00|8480.2|8479.3|8484.5|8483.6|8485.8|8484.7|8479.7|8478.8|482
1652860800000|2022-05-18 08:00:00|8484.2|8483.3|8480.3|8478.8|8489|8487.8|8478.4|8477.5|740
1652861100000|2022-05-18 08:05:00|8480.2|8478.7|8479.5|8478|8484.1|8483|8479.1|8477.6|585
1652861400000|2022-05-18 08:10:00|8479.6|8478.1|8477|8476.1|8480.5|8479.2|8475.3|8474.1|707
1652861700000|2022-05-18 08:15:00|8476.9|8476|8477.9|8476.4|8478.5|8477.6|8473.6|8472.5|630
1652862000000|2022-05-18 08:20:00|8478|8476.5|8475.4|8473.9|8479.4|8478|8475.1|8473.8|592
1652862300000|2022-05-18 08:25:00|8475.3|8473.8|8475|8473.5|8477.5|8476.2|8473.3|8472|564
1652862600000|2022-05-18 08:30:00|8475.1|8473.6|8477|8475.5|8477.4|8476.2|8472.9|8471.8|637
1652862900000|2022-05-18 08:35:00|8476.9|8475.4|8480.1|8478.6|8482.7|8481.4|8476.8|8475.4|783
1652863200000|2022-05-18 08:40:00|8480|8478.5|8485.8|8484.9|8488.1|8487|8479.6|8478.5|692
1652863500000|2022-05-18 08:45:00|8486.3|8484.8|8488.9|8488|8489.4|8488.1|8483.9|8482.7|573
1652863800000|2022-05-18 08:50:00|8488.8|8487.9|8490.5|8489|8490.5|8489.4|8485.4|8484.2|636
1652864100000|2022-05-18 08:55:00|8490.2|8489.3|8492|8490.5|8494.8|8493.6|8488.6|8487.4|612
1652864400000|2022-05-18 09:00:00|8492.1|8490.6|8490.7|8489.8|8495|8493.8|8488.3|8486.8|568
1652864700000|2022-05-18 09:05:00|8490.8|8489.9|8486.7|8485.2|8490.9|8489.9|8486.1|8484.7|601
1652865000000|2022-05-18 09:10:00|8486.8|8485.3|8483.4|8482.5|8487|8485.7|8482.3|8481.1|677
1652865300000|2022-05-18 09:15:00|8483.3|8482.4|8489.9|8488.4|8491.5|8490.1|8483.2|8482.2|511
1652865600000|2022-05-18 09:20:00|8489.8|8488.3|8488.1|8487.2|8490.8|8489.5|8486.6|8485.6|619
1652865900000|2022-05-18 09:25:00|8488|8487.1|8487.2|8486.3|8489.5|8488.3|8486.2|8484.9|548
1652866200000|2022-05-18 09:30:00|8486.9|8486|8485.8|8484.9|8488.2|8486.9|8484.7|8483.8|497
1652866500000|2022-05-18 09:35:00|8486|8484.5|8481.2|8480.3|8487.9|8486.7|8481.1|8480|562
1652866800000|2022-05-18 09:40:00|8481.3|8480.4|8479.2|8477.7|8483.2|8482|8478.3|8477.3|456
1652867100000|2022-05-18 09:45:00|8479.5|8478|8481.5|8480|8481.8|8480.6|8478.7|8477.8|602
1652867400000|2022-05-18 09:50:00|8481.4|8479.9|8477.8|8476.3|8482.7|8481.5|8477.5|8476.3|436
1652867700000|2022-05-18 09:55:00|8477.6|8476.1|8480.6|8479.1|8480.8|8479.3|8477|8475.7|543
1652868000000|2022-05-18 10:00:00|8480.7|8479.2|8483.3|8481.8|8483.5|8482.2|8480.7|8479.2|498
1652868300000|2022-05-18 10:05:00|8483.4|8481.9|8480.9|8479.4|8484.8|8483.4|8479.5|8478.2|488
1652868600000|2022-05-18 10:10:00|8481|8479.5|8477.7|8476.8|8481.2|8479.9|8475|8473.9|610
1652868900000|2022-05-18 10:15:00|8477.8|8476.9|8476.6|8475.1|8478.1|8477.2|8474.1|8472.8|477
1652869200000|2022-05-18 10:20:00|8476.7|8475.2|8475.3|8473.8|8477.6|8476.4|8474.2|8473|459
1652869500000|2022-05-18 10:25:00|8475|8474.1|8475.6|8474.7|8478.6|8477.4|8474.3|8473.3|480
1652869800000|2022-05-18 10:30:00|8475.8|8474.9|8476.9|8476|8477.4|8476.2|8475|8473.8|374
1652870100000|2022-05-18 10:35:00|8477|8476.1|8477.8|8476.3|8478.1|8477.2|8474.7|8473.6|359
1652870400000|2022-05-18 10:40:00|8477.5|8476.6|8479.5|8478|8481.8|8480.7|8477.5|8476.3|469
1652870700000|2022-05-18 10:45:00|8479.3|8478.4|8480|8478.5|8480|8479|8476.3|8475.1|442
1652871000000|2022-05-18 10:50:00|8480.1|8478.6|8479|8478.1|8481.8|8480.8|8477.4|8476.4|599
1652871300000|2022-05-18 10:55:00|8479.1|8478.2|8484.4|8482.9|8484.5|8483.3|8477.9|8476.7|607
1652871600000|2022-05-18 11:00:00|8484.2|8483.3|8482.5|8481|8485.5|8484.5|8479.5|8478.4|661
1652871900000|2022-05-18 11:05:00|8482.6|8481.1|8481|8480.1|8484.2|8483.1|8480.4|8479.5|510
1652872200000|2022-05-18 11:10:00|8480.9|8480|8477.6|8476.1|8481.8|8480.8|8477|8475.9|490
1652872500000|2022-05-18 11:15:00|8477.5|8476|8476|8474.5|8477.9|8476.9|8475.6|8474.4|498
1652872800000|2022-05-18 11:20:00|8476.1|8474.6|8476.9|8476|8477.9|8476.9|8475.5|8474.3|393
1652873100000|2022-05-18 11:25:00|8476.7|8475.8|8472.7|8471.2|8477.5|8476.2|8472.4|8471.2|430
1652873400000|2022-05-18 11:30:00|8472.6|8471.7|8471.6|8470.7|8473.2|8472.2|8471.4|8470.4|390
1652873700000|2022-05-18 11:35:00|8471.5|8470.6|8473.1|8472.2|8473.6|8472.4|8470|8468.8|423
1652874000000|2022-05-18 11:40:00|8473.2|8472.3|8475.2|8473.7|8476.3|8475|8472.4|8471.2|671
1652874300000|2022-05-18 11:45:00|8475.1|8473.6|8470.4|8468.9|8476|8474.8|8470|8468.9|437
1652874600000|2022-05-18 11:50:00|8470.3|8468.8|8465.9|8465|8471.8|8470.5|8465.4|8464.4|564
1652874900000|2022-05-18 11:55:00|8465.8|8464.9|8463.5|8462.6|8467.1|8466.2|8461.7|8460.4|725
1652875200000|2022-05-18 12:00:00|8463.6|8462.7|8465.4|8463.9|8466.7|8465.5|8462.8|8461.6|667
1652875500000|2022-05-18 12:05:00|8465|8464.1|8467.7|8466.8|8468.4|8467.2|8464.7|8463.6|476
1652875800000|2022-05-18 12:10:00|8467.8|8466.9|8467.9|8467|8469|8468.1|8466|8465|515
1652876100000|2022-05-18 12:15:00|8468.1|8466.6|8467.4|8466.5|8468.3|8467|8466|8464.8|449
1652876400000|2022-05-18 12:20:00|8467.3|8466.4|8465.5|8464|8468.9|8467.7|8465|8463.9|655
1652876700000|2022-05-18 12:25:00|8465.2|8464.3|8466.7|8465.2|8468|8466.9|8464.5|8463.3|657
1652877000000|2022-05-18 12:30:00|8466.6|8465.1|8471.3|8469.8|8471.5|8470|8466.4|8464.9|888
1652877300000|2022-05-18 12:35:00|8471.4|8469.9|8471.8|8470.3|8473|8471.7|8470.3|8469.1|682
1652877600000|2022-05-18 12:40:00|8471.7|8470.2|8474|8473.1|8475|8473.7|8471.2|8470|654
1652877900000|2022-05-18 12:45:00|8474.2|8473.3|8475.1|8474.2|8478.1|8477|8474.2|8473.1|528
1652878200000|2022-05-18 12:50:00|8475.5|8474|8474.5|8473|8476.1|8475.1|8470.8|8469.5|661
1652878500000|2022-05-18 12:55:00|8474.6|8473.1|8472.3|8471.4|8476.2|8475|8471.6|8470.6|540
1652878800000|2022-05-18 13:00:00|8472.2|8471.3|8477.7|8476.8|8478.6|8477.7|8472.1|8471|491
1652879100000|2022-05-18 13:05:00|8477.8|8476.9|8475|8473.5|8478.4|8477.3|8474.5|8473.3|520
1652879400000|2022-05-18 13:10:00|8474.8|8473.9|8472.6|8471.7|8475.1|8473.9|8471.1|8470.2|465
1652879700000|2022-05-18 13:15:00|8472.8|8471.9|8477.3|8475.8|8477.3|8476.1|8470.8|8469.9|538
1652880000000|2022-05-18 13:20:00|8477.2|8475.7|8477.4|8476.5|8480.4|8479.3|8476.5|8475.3|597
1652880300000|2022-05-18 13:25:00|8477.3|8476.4|8478.7|8477.8|8480.2|8479.1|8475.7|8474.8|648
1652880600000|2022-05-18 13:30:00|8478.6|8477.7|8477.7|8476.8|8480.7|8479.5|8476.7|8475.8|728
1652880900000|2022-05-18 13:35:00|8477.8|8476.9|8485.3|8483.8|8486.7|8485.3|8476.9|8475.9|659
1652881200000|2022-05-18 13:40:00|8485|8484.1|8482.9|8481.4|8486.7|8485.5|8482|8480.9|702
1652881500000|2022-05-18 13:45:00|8482.7|8481.8|8485.6|8484.7|8489|8488|8482.7|8481.6|793
1652881800000|2022-05-18 13:50:00|8485.2|8484.3|8486.5|8485.6|8487.2|8486.3|8482.6|8481.7|677
1652882100000|2022-05-18 13:55:00|8486.4|8485.5|8486.5|8485.6|8489.6|8488.3|8486|8484.9|865
1652882400000|2022-05-18 14:00:00|8486.7|8485.2|8485.7|8484.8|8489.4|8488.5|8483.1|8482|846
1652882700000|2022-05-18 14:05:00|8485.6|8484.7|8484.8|8483.9|8486.4|8485.1|8479.9|8479|752
1652883000000|2022-05-18 14:10:00|8485.8|8484.3|8480.6|8479.1|8486|8485|8479.4|8478.5|677
1652883300000|2022-05-18 14:15:00|8480.7|8479.2|8480.7|8479.8|8483.8|8482.9|8479.7|8478.8|547
1652883600000|2022-05-18 14:20:00|8480.6|8479.7|8476.1|8475.2|8481.2|8480.1|8474.1|8472.9|660
1652883900000|2022-05-18 14:25:00|8476.2|8475.3|8466.4|8465.5|8476.3|8475.4|8465.9|8464.4|601
1652884200000|2022-05-18 14:30:00|8466.7|8465.2|8460.5|8459.6|8468|8467.1|8460.5|8459.6|649
1652884500000|2022-05-18 14:35:00|8460.6|8459.7|8456.1|8455.2|8462.4|8461.3|8456.1|8455.2|688
1652884800000|2022-05-18 14:40:00|8456|8455.1|8454.6|8453.7|8460.3|8459.4|8453.5|8452.6|706
1652885100000|2022-05-18 14:45:00|8454.8|8453.9|8458.1|8457.2|8459.5|8458.6|8449.4|8448.5|848
1652885400000|2022-05-18 14:50:00|8458|8457.1|8458.3|8457.4|8460.2|8458.9|8454.5|8453.2|822
1652885700000|2022-05-18 14:55:00|8458.2|8457.3|8468|8467.1|8469.2|8468.1|8458.2|8457.3|1330
1652886000000|2022-05-18 15:00:00|8468.1|8467.2|8469.1|8468.2|8473.1|8472.2|8467.3|8466.1|881
1652886300000|2022-05-18 15:05:00|8469.7|8468.1|8467.5|8466.6|8470|8469.1|8466.7|8465.8|659
1652886600000|2022-05-18 15:10:00|8467.4|8466.5|8464.9|8464|8470.7|8469.8|8464.3|8462.9|574
1652886900000|2022-05-18 15:15:00|8465.2|8463.7|8464.9|8464|8467.1|8465.9|8463.7|8462.7|552
1652887200000|2022-05-18 15:20:00|8464.4|8463.5|8462.5|8461.6|8467.5|8466.6|8461.5|8460.4|674
1652887500000|2022-05-18 15:25:00|8462.6|8461.7|8464.6|8463.7|8465.8|8464.9|8460.1|8459.2|585
1652887800000|2022-05-18 15:30:00|8464.5|8463.6|8464.6|8463.7|8465.8|8464.6|8463.5|8462.6|559
1652888100000|2022-05-18 15:35:00|8464.5|8463.6|8465.4|8464.5|8467.1|8465.8|8462.6|8461.6|560
1652888400000|2022-05-18 15:40:00|8465.3|8464.4|8467.6|8466.7|8469.8|8468.6|8465.2|8464.2|694
1652888700000|2022-05-18 15:45:00|8467.5|8466.6|8465.9|8465|8467.6|8466.7|8463.7|8462.7|532
1652889000000|2022-05-18 15:50:00|8466.1|8465.2|8472.4|8471.5|8472.9|8472|8466|8464.8|527
1652889300000|2022-05-18 15:55:00|8472.5|8471.6|8465.9|8465|8473.5|8472.6|8465.4|8464.2|573
1652889600000|2022-05-18 16:00:00|8465.8|8464.9|8467|8465.5|8468.5|8467.2|8464.5|8463.2|741
1652889900000|2022-05-18 16:05:00|8466.8|8465.3|8468.3|8467.4|8468.5|8467.6|8465.1|8463.9|506
1652890200000|2022-05-18 16:10:00|8468.2|8467.3|8466|8464.5|8468.3|8467.4|8464.9|8463.7|509
1652890500000|2022-05-18 16:15:00|8465.8|8464.9|8469.4|8467.9|8469.6|8468.3|8465.7|8464.4|388
1652890800000|2022-05-18 16:20:00|8469.5|8468|8472.9|8472|8474.3|8473.3|8469.1|8467.8|476
1652891100000|2022-05-18 16:25:00|8472.8|8471.9|8471.2|8469.7|8473.7|8472.6|8470.9|8469.7|426
1652891400000|2022-05-18 16:30:00|8470.7|8469.8|8472|8471.1|8473|8472|8470|8468.7|334
1652891700000|2022-05-18 16:35:00|8471.9|8471|8472.7|8471.8|8475.4|8474.3|8471.7|8470.7|456
1652892000000|2022-05-18 16:40:00|8472.6|8471.7|8474.7|8473.8|8475.9|8474.7|8472.6|8471.7|377
1652892300000|2022-05-18 16:45:00|8474.6|8473.7|8473.3|8472.4|8475.3|8474.1|8473|8471.9|445
1652892600000|2022-05-18 16:50:00|8473.2|8472.3|8471.9|8470.4|8473.9|8472.9|8470.4|8469.3|341
1652892900000|2022-05-18 16:55:00|8471.6|8470.7|8470|8468.5|8472|8470.8|8469.5|8468.5|383
1652893200000|2022-05-18 17:00:00|8470.1|8468.6|8471.3|8470.4|8472|8470.8|8469.6|8468.5|465
1652893500000|2022-05-18 17:05:00|8471.6|8470.1|8476.1|8474.6|8476.4|8475.4|8471.4|8470.1|400
1652893800000|2022-05-18 17:10:00|8475.8|8474.9|8476.7|8475.8|8480.2|8479.1|8475.4|8474.5|398
1652894100000|2022-05-18 17:15:00|8476.9|8476|8475.8|8474.9|8479.9|8478.7|8475.6|8474.5|519
1652894400000|2022-05-18 17:20:00|8475.6|8474.7|8474.6|8473.7|8475.9|8475|8472|8471|496
1652894700000|2022-05-18 17:25:00|8474.5|8473.6|8473.3|8472.4|8475.6|8474.4|8473.3|8472.4|354
1652895000000|2022-05-18 17:30:00|8473.4|8472.5|8473.8|8472.9|8474.1|8473|8471.4|8470.2|378
1652895300000|2022-05-18 17:35:00|8474.2|8472.7|8476.1|8475.2|8476.9|8475.9|8474|8472.6|427
1652895600000|2022-05-18 17:40:00|8476.4|8475.5|8479.7|8478.2|8480.3|8479.2|8476.4|8475.4|421
1652895900000|2022-05-18 17:45:00|8479.2|8478.3|8478.1|8477.2|8479.6|8478.4|8476.4|8475.5|343
1652896200000|2022-05-18 17:50:00|8478.2|8477.3|8476.8|8475.9|8479.4|8478.3|8476.6|8475.7|387
1652896500000|2022-05-18 17:55:00|8476.7|8475.8|8478.3|8477.4|8478.8|8477.7|8475.7|8474.6|445
1652896800000|2022-05-18 18:00:00|8478.2|8477.3|8479.7|8478.2|8480.8|8479.6|8477|8475.9|426
1652897100000|2022-05-18 18:05:00|8479.6|8478.1|8478.2|8476.7|8480.7|8479.4|8477.6|8476.4|355
1652897400000|2022-05-18 18:10:00|8477.7|8476.8|8478.7|8477.8|8479.8|8478.6|8477.5|8476.6|324
1652897700000|2022-05-18 18:15:00|8479|8477.5|8481.1|8479.6|8481.2|8479.8|8477.5|8476.6|396
1652898000000|2022-05-18 18:20:00|8480.9|8480|8480.3|8478.8|8481.7|8480.6|8479.9|8478.7|389
1652898300000|2022-05-18 18:25:00|8480.2|8478.7|8478.4|8476.9|8480.3|8479|8477.6|8476.3|317
1652898600000|2022-05-18 18:30:00|8478.2|8477.3|8480.9|8480|8481.7|8480.4|8478.1|8476.9|362
1652898900000|2022-05-18 18:35:00|8481.3|8480.4|8482.5|8481|8482.8|8481.6|8480.8|8479.8|347
1652899200000|2022-05-18 18:40:00|8482.6|8481.1|8485|8483.5|8485.4|8484.1|8481.8|8480.6|300
1652899500000|2022-05-18 18:45:00|8484.7|8483.8|8483.1|8482.2|8486|8484.8|8482.6|8481.4|388
1652899800000|2022-05-18 18:50:00|8483.5|8482|8483.8|8482.9|8484.8|8483.5|8482.8|8481.7|358
1652900100000|2022-05-18 18:55:00|8483.9|8483|8484.5|8483.6|8485.8|8484.8|8483.5|8482.4|355
1652900400000|2022-05-18 19:00:00|8484.7|8483.8|8483.9|8482.4|8485.2|8483.9|8482.4|8481.4|410
1652900700000|2022-05-18 19:05:00|8483.6|8482.7|8481.8|8480.9|8484|8482.9|8481.5|8480.3|401
1652901000000|2022-05-18 19:10:00|8481.7|8480.8|8482.4|8480.9|8482.5|8481.3|8480.8|8479.7|374
1652901300000|2022-05-18 19:15:00|8482.3|8480.8|8480.2|8478.7|8482.5|8481.4|8479.9|8478.7|322
1652901600000|2022-05-18 19:20:00|8480.3|8478.8|8479.9|8478.4|8481.4|8480.2|8478.8|8477.6|319
1652901900000|2022-05-18 19:25:00|8479.8|8478.3|8478.4|8477.5|8481.5|8480.4|8478.1|8477|342
1652902200000|2022-05-18 19:30:00|8478.6|8477.7|8480.5|8479|8482.1|8480.9|8478.4|8477.2|339
1652902500000|2022-05-18 19:35:00|8480.4|8478.9|8479.9|8478.4|8480.5|8479.4|8478.5|8477.3|332
1652902800000|2022-05-18 19:40:00|8480|8478.5|8480|8479.1|8480.9|8479.7|8479.4|8478|295
1652903100000|2022-05-18 19:45:00|8479.9|8479|8480.3|8478.8|8481.1|8479.9|8478.8|8477.6|372
1652903400000|2022-05-18 19:50:00|8480.5|8479|8480.2|8479.3|8480.8|8479.7|8477.6|8476.4|521
1652903700000|2022-05-18 19:55:00|8480.3|8479.4|8481.4|8480.5|8482.2|8481.2|8479.3|8478.1|391
1652904000000|2022-05-18 20:00:00|8481.6|8480.1|8480.5|8479.6|8483.1|8482.2|8480.3|8479.1|437
1652904300000|2022-05-18 20:05:00|8480.4|8479.5|8485.1|8483.6|8485.6|8484.4|8480.4|8479.5|303
1652904600000|2022-05-18 20:10:00|8485.2|8483.7|8485.2|8483.7|8485.3|8483.8|8483.4|8482.2|234
1652904900000|2022-05-18 20:15:00|8484.9|8484|8486.1|8484.6|8486.2|8484.9|8484.5|8483.1|263
1652905200000|2022-05-18 20:20:00|8486.3|8484.8|8484.8|8483.3|8487.3|8486.2|8484.2|8483|198
1652905500000|2022-05-18 20:25:00|8484.4|8483.5|8480.5|8479.6|8484.7|8483.5|8480.5|8479.5|272
1652905800000|2022-05-18 20:30:00|8480.9|8479.4|8482.4|8480.9|8483.5|8482|8480.5|8479.1|187
1652906100000|2022-05-18 20:35:00|8482.3|8480.8|8482.2|8480.7|8483.1|8481.7|8481.7|8480.2|271
1652906400000|2022-05-18 20:40:00|8482.3|8480.8|8480.5|8479|8483.1|8481.6|8480.2|8478.9|231
1652906700000|2022-05-18 20:45:00|8480.7|8479.2|8480|8478.5|8481.4|8479.9|8479.7|8478.4|192
1652907000000|2022-05-18 20:50:00|8481.4|8477.4|8483.6|8476.5|8485.4|8479|8479.6|8474|991
1652907300000|2022-05-18 20:55:00|8483.9|8476.8|8485.8|8474.8|8485.8|8478.5|8478|8468|1689
1652907600000|2022-05-18 21:00:00|8487.8|8476.8|8481.8|8470.8|8492.6|8481.6|8481.8|8470.8|75
1652907900000|2022-05-18 21:05:00|8482.3|8471.3|8486.2|8475.2|8486.5|8475.5|8479.1|8468.1|154
1652908200000|2022-05-18 21:10:00|8486.8|8475.8|8478.9|8471.2|8491.3|8480.3|8478.8|8470.7|349
1652908500000|2022-05-18 21:15:00|8487.2|8476.2|8480.7|8472.5|8487.6|8476.6|8477.1|8470.5|219
1652908800000|2022-05-18 21:20:00|8480.5|8472.4|8481.7|8474.3|8485.7|8476.1|8478.7|8472.1|231
1652909100000|2022-05-18 21:25:00|8481.5|8474.7|8486.2|8475.2|8488.6|8477.6|8481|8472.9|402
1652909400000|2022-05-18 21:30:00|8486.4|8475.4|8483.8|8476.1|8492.1|8481.1|8483.1|8473.9|702
1652909700000|2022-05-18 21:35:00|8483.7|8475.9|8483|8476.6|8485.2|8476.9|8481.8|8474.6|864
1652910000000|2022-05-18 21:40:00|8483.6|8476.5|8489.6|8478.6|8493.9|8482.9|8482.6|8473.5|358
1652910300000|2022-05-18 21:45:00|8488.6|8477.6|8486.3|8475.5|8493.7|8482.7|8481.7|8473.3|453
1652910600000|2022-05-18 21:50:00|8489.3|8478.3|8487.9|8476.9|8494.6|8483.6|8480.4|8475.1|308
1652910900000|2022-05-18 21:55:00|8488.2|8477.2|8482.1|8474.7|8492.3|8481.3|8477.4|8466.4|649
1652911200000|2022-05-18 22:00:00|8484|8473|8485.6|8474.6|8489|8478.7|8480.7|8469.7|641
1652911500000|2022-05-18 22:05:00|8485.5|8474.7|8482.5|8475.4|8486.1|8478|8480.3|8473.7|474
1652911800000|2022-05-18 22:10:00|8482.4|8475.8|8480.4|8474.3|8485|8476.4|8480|8472.1|587
1652912100000|2022-05-18 22:15:00|8482.4|8472.9|8481.6|8473|8483.8|8475|8477.3|8470.7|1155
1652912400000|2022-05-18 22:20:00|8481.8|8472.6|8481|8473.9|8484.1|8476|8477.5|8471.2|1283
1652912700000|2022-05-18 22:25:00|8481.2|8473.8|8479.4|8477.9|8483.1|8478.2|8477.7|8473.3|648
1652913000000|2022-05-18 22:30:00|8479.8|8477.3|8482|8480.5|8484|8482|8479.6|8477|548
1652913300000|2022-05-18 22:35:00|8482.1|8480.6|8483.6|8480.9|8483.9|8481.8|8481.8|8479.1|658
1652913600000|2022-05-18 22:40:00|8483.5|8480.8|8480.6|8478.4|8483.9|8481.6|8480.3|8477.9|775
1652913900000|2022-05-18 22:45:00|8480.7|8478.3|8479.7|8478.2|8480.9|8479|8477.8|8475.9|849
1652914200000|2022-05-18 22:50:00|8480.1|8477.9|8481.5|8479|8483.4|8481.3|8480.1|8477.8|594
1652914500000|2022-05-18 22:55:00|8481.4|8479.2|8479.1|8477.6|8482|8480.2|8477.8|8475.5|578
1652914800000|2022-05-18 23:00:00|8479.2|8477.7|8481.8|8480.3|8482.1|8480.6|8479.1|8477.2|393
1652915100000|2022-05-18 23:05:00|8482|8480.5|8482.9|8481.4|8483.1|8481.6|8481.3|8479.5|329
1652915400000|2022-05-18 23:10:00|8482.5|8481|8480.6|8479.1|8482.7|8481.2|8480.2|8478.6|286
1652915700000|2022-05-18 23:15:00|8480.5|8479|8480.4|8478.9|8482.2|8480.7|8480.2|8478.7|264
1652916000000|2022-05-18 23:20:00|8480.3|8478.8|8478.6|8477.1|8481.5|8480|8478.5|8477|288
1652916300000|2022-05-18 23:25:00|8478.5|8477|8478|8476.5|8479.6|8478.1|8477.8|8476.3|198
1652916600000|2022-05-18 23:30:00|8478.1|8476.6|8478.7|8477.2|8479.2|8477.7|8477.8|8476.3|295
1652916900000|2022-05-18 23:35:00|8478.5|8477|8482.2|8480.7|8482.2|8480.7|8477.9|8476.4|354
1652917200000|2022-05-18 23:40:00|8482.1|8480.6|8484.1|8482.6|8484.3|8482.8|8482.1|8480.6|294
1652917500000|2022-05-18 23:45:00|8484|8482.5|8483.4|8481.9|8485.2|8483.7|8483.1|8481.6|294
1652917800000|2022-05-18 23:50:00|8483.3|8481.8|8484.9|8483.4|8485.5|8484|8482.5|8481|488
1652918100000|2022-05-18 23:55:00|8484.8|8483.3|8484.8|8483.3|8485.1|8483.6|8483.2|8481.7|594
1652918400000|2022-05-19 00:00:00|8484.9|8483.4|8484.1|8482.6|8485.5|8484|8482.9|8481.4|594
1652918700000|2022-05-19 00:05:00|8484|8482.5|8481.6|8480.1|8484.5|8483|8480.9|8479.8|486
1652919000000|2022-05-19 00:10:00|8481.7|8480.2|8484.5|8483|8484.8|8483.3|8481.7|8480.2|420
1652919300000|2022-05-19 00:15:00|8484.3|8482.8|8481.2|8480.3|8484.3|8482.8|8481.1|8480|516
1652919600000|2022-05-19 00:20:00|8481.1|8480.2|8482|8480.5|8482.3|8480.9|8480.3|8478.9|463
1652919900000|2022-05-19 00:25:00|8481.6|8480.7|8482.1|8480.6|8483.3|8481.9|8481.3|8480.1|507
1652920200000|2022-05-19 00:30:00|8482|8480.5|8483.7|8482.8|8484.1|8482.9|8481.8|8480.5|374
1652920500000|2022-05-19 00:35:00|8484|8482.5|8486.5|8485|8487|8485.8|8483.5|8482.3|498
1652920800000|2022-05-19 00:40:00|8486.3|8484.8|8487.3|8485.8|8488|8486.5|8485.6|8484.2|447
1652921100000|2022-05-19 00:45:00|8487.1|8486.2|8488.7|8487.8|8489.4|8488.1|8486.7|8485.5|446
1652921400000|2022-05-19 00:50:00|8488.6|8487.7|8492.6|8491.1|8493.2|8491.9|8488.6|8487.5|1083
1652921700000|2022-05-19 00:55:00|8492.7|8491.2|8491.5|8490|8494.2|8492.7|8491|8489.5|797
1652922000000|2022-05-19 01:00:00|8491.6|8489.9|8491.7|8490.2|8492.1|8490.6|8489.2|8487.9|509
1652922300000|2022-05-19 01:05:00|8491.8|8490.3|8492.1|8490.6|8494.1|8492.6|8491.2|8489.7|461
1652922600000|2022-05-19 01:10:00|8492|8490.5|8492.5|8491|8492.7|8491.2|8490.4|8488.9|360
1652922900000|2022-05-19 01:15:00|8492.4|8490.9|8492|8490.5|8492.9|8491.4|8491.1|8489.6|392
1652923200000|2022-05-19 01:20:00|8491.9|8490.4|8492.9|8491.4|8493.2|8491.7|8490.5|8489|509
1652923500000|2022-05-19 01:25:00|8492.8|8491.3|8491.8|8490.3|8493.5|8492|8491.7|8490.2|438
1652923800000|2022-05-19 01:30:00|8491.9|8490.4|8492.2|8490.7|8493.9|8492.4|8491.6|8490.1|907
1652924100000|2022-05-19 01:35:00|8492.1|8490.6|8490.2|8488.7|8492.4|8490.9|8490.1|8488.6|494
1652924400000|2022-05-19 01:40:00|8490.3|8488.8|8493.6|8492.1|8493.7|8492.3|8489.5|8488.3|551
1652924700000|2022-05-19 01:45:00|8493.5|8492|8493.8|8492.3|8494.8|8493.5|8493.1|8491.7|506
1652925000000|2022-05-19 01:50:00|8493.5|8492.6|8494.5|8493|8495.4|8494.4|8493.5|8492.1|399
1652925300000|2022-05-19 01:55:00|8494.7|8493.2|8495.4|8493.9|8495.5|8494.2|8493.2|8491.9|310
1652925600000|2022-05-19 02:00:00|8495.3|8493.8|8494.7|8493.2|8495.4|8494|8493.7|8492.2|430
1652925900000|2022-05-19 02:05:00|8494.6|8493.1|8494.4|8492.9|8494.9|8493.4|8492.6|8491.1|494
1652926200000|2022-05-19 02:10:00|8494.3|8492.8|8492.9|8491.4|8494.7|8493.2|8492.6|8491.1|395
1652926500000|2022-05-19 02:15:00|8492.8|8491.3|8492.5|8491|8493.3|8492.2|8491.7|8490.5|246
1652926800000|2022-05-19 02:20:00|8492.6|8491.1|8492.1|8490.6|8493.6|8492.2|8491.8|8490.3|308
1652927100000|2022-05-19 02:25:00|8492|8490.5|8492|8490.5|8492.1|8490.8|8490.6|8489.5|276
1652927400000|2022-05-19 02:30:00|8492.1|8490.6|8491.6|8490.1|8492.6|8491.2|8491|8489.5|332
1652927700000|2022-05-19 02:35:00|8491.7|8490.2|8491.2|8489.7|8491.7|8490.3|8490.5|8489|351
1652928000000|2022-05-19 02:40:00|8491.1|8489.6|8490.2|8488.7|8492.2|8490.7|8489.1|8487.6|558
1652928300000|2022-05-19 02:45:00|8490.3|8488.8|8489.5|8488|8492.4|8491|8489.1|8487.6|620
1652928600000|2022-05-19 02:50:00|8489.6|8488.1|8489.5|8488|8490.4|8489.3|8488|8486.5|650
1652928900000|2022-05-19 02:55:00|8489.4|8487.9|8487.3|8485.8|8490.8|8489.4|8486.8|8485.6|505
1652929200000|2022-05-19 03:00:00|8487.2|8485.7|8489|8487.5|8489.3|8487.8|8485.4|8483.9|523
1652929500000|2022-05-19 03:05:00|8489.1|8487.6|8484.8|8483.3|8489.2|8487.7|8484.1|8482.8|609
1652929800000|2022-05-19 03:10:00|8484.7|8483.2|8484.7|8483.2|8486|8484.5|8484|8482.5|318
1652930100000|2022-05-19 03:15:00|8484.6|8483.1|8482.7|8481.2|8484.9|8483.4|8481.9|8480.4|391
1652930400000|2022-05-19 03:20:00|8482.8|8481.3|8481.4|8479.9|8483.4|8481.9|8481.1|8479.6|425
1652930700000|2022-05-19 03:25:00|8481.5|8480|8482|8480.5|8482.1|8480.6|8478.6|8477.4|533
1652931000000|2022-05-19 03:30:00|8482.1|8480.6|8483.7|8482.2|8484.3|8482.8|8482|8480.5|308
1652931300000|2022-05-19 03:35:00|8483.8|8482.3|8483.4|8481.9|8484|8482.5|8481.6|8480.1|412
1652931600000|2022-05-19 03:40:00|8483.3|8481.8|8482.6|8481.1|8483.4|8482.2|8482.1|8480.7|397
1652931900000|2022-05-19 03:45:00|8482.7|8481.2|8480.9|8479.4|8482.9|8481.4|8480.8|8479.3|399
1652932200000|2022-05-19 03:50:00|8480.8|8479.3|8480.7|8479.2|8481.6|8480.3|8480.4|8478.9|281
1652932500000|2022-05-19 03:55:00|8480.6|8479.1|8479.6|8478.1|8480.9|8479.4|8479.1|8477.8|288
1652932800000|2022-05-19 04:00:00|8479.7|8478.2|8481|8479.5|8482|8480.7|8479.5|8478|368
1652933100000|2022-05-19 04:05:00|8480.9|8479.4|8477.5|8476|8481.3|8479.9|8477.2|8476|435
1652933400000|2022-05-19 04:10:00|8477.6|8476.1|8478.4|8476.9|8478.8|8477.3|8476.7|8475.3|372
1652933700000|2022-05-19 04:15:00|8478.3|8476.8|8477.4|8476.5|8479|8477.5|8476.5|8475.3|412
1652934000000|2022-05-19 04:20:00|8477.7|8476.2|8478.2|8476.7|8478.7|8477.4|8477.5|8476|284
1652934300000|2022-05-19 04:25:00|8478.1|8476.6|8477.2|8475.7|8479.1|8477.6|8476.3|8475.2|276
1652934600000|2022-05-19 04:30:00|8477.1|8475.6|8477.5|8476|8478|8476.5|8476.5|8475.3|250
1652934900000|2022-05-19 04:35:00|8477.4|8475.9|8478.5|8477|8478.9|8477.4|8477.3|8475.8|226
1652935200000|2022-05-19 04:40:00|8478.6|8477.1|8476.1|8474.6|8478.6|8477.3|8475.9|8474.6|299
1652935500000|2022-05-19 04:45:00|8476.2|8474.7|8476.2|8474.7|8476.6|8475.3|8475.1|8473.7|235
1652935800000|2022-05-19 04:50:00|8476.3|8474.8|8475.9|8474.4|8476.3|8475.1|8475|8473.6|190
1652936100000|2022-05-19 04:55:00|8476|8474.5|8474.9|8473.4|8477.1|8475.9|8474.7|8473.4|346
1652936400000|2022-05-19 05:00:00|8475|8473.5|8475|8473.5|8476.2|8474.7|8474.1|8472.7|291
1652936700000|2022-05-19 05:05:00|8475.1|8473.6|8475.6|8474.1|8476.3|8474.8|8474.4|8473.1|310
1652937000000|2022-05-19 05:10:00|8475.5|8474|8476|8474.5|8476.6|8475.3|8475.5|8474|219
1652937300000|2022-05-19 05:15:00|8476.1|8474.6|8475.5|8474.6|8477|8475.8|8475.3|8474.2|256
1652937600000|2022-05-19 05:20:00|8475.4|8474.5|8474.5|8473|8475.4|8474.5|8473.6|8472.4|255
1652937900000|2022-05-19 05:25:00|8474.4|8472.9|8474.9|8473.4|8475.1|8473.9|8473.6|8472.3|304
1652938200000|2022-05-19 05:30:00|8474.8|8473.3|8474.6|8473.1|8475.5|8474.2|8474.1|8472.9|383
1652938500000|2022-05-19 05:35:00|8474.7|8473.2|8476.4|8474.9|8478.6|8477.1|8474.4|8472.9|653
1652938800000|2022-05-19 05:40:00|8476.3|8474.8|8476.4|8475.5|8477.5|8476|8475|8473.8|435
1652939100000|2022-05-19 05:45:00|8476.5|8475|8476.9|8476|8478.5|8477.2|8476.3|8475|441
1652939400000|2022-05-19 05:50:00|8477|8476.1|8480|8478.5|8481.6|8480.3|8476.5|8475.3|541
1652939700000|2022-05-19 05:55:00|8480.1|8478.6|8481.7|8480.2|8483.6|8482.1|8479|8477.8|600
1652940000000|2022-05-19 06:00:00|8481.6|8480.1|8482.1|8481.2|8485|8483.5|8481.5|8480.1|611
1652940300000|2022-05-19 06:05:00|8482.4|8480.9|8479.4|8478.5|8483.2|8481.8|8478.8|8477.9|663
1652940600000|2022-05-19 06:10:00|8479.5|8478.6|8481.6|8480.1|8481.8|8480.5|8477.6|8476.3|577
1652940900000|2022-05-19 06:15:00|8481.7|8480.2|8481.2|8479.7|8481.8|8480.4|8478.2|8476.8|547
1652941200000|2022-05-19 06:20:00|8481.1|8479.6|8483.5|8482.6|8484.3|8483|8480|8478.8|471
1652941500000|2022-05-19 06:25:00|8483.8|8482.3|8483.2|8481.7|8484.7|8483.6|8482.6|8481.4|429
1652941800000|2022-05-19 06:30:00|8483.1|8481.6|8481.4|8480.5|8483.2|8482.2|8480.1|8479|578
1652942100000|2022-05-19 06:35:00|8481.3|8480.4|8482.6|8481.1|8483.6|8482.2|8480.8|8479.7|404
1652942400000|2022-05-19 06:40:00|8482.8|8481.3|8489.1|8487.6|8489.5|8488.2|8482.3|8481.1|562
1652942700000|2022-05-19 06:45:00|8489|8487.5|8489.7|8488.2|8491.2|8489.9|8488.2|8487|609
1652943000000|2022-05-19 06:50:00|8489.6|8488.1|8485.5|8484|8490.4|8489.2|8484.2|8483|561
1652943300000|2022-05-19 06:55:00|8485.6|8484.1|8488.3|8486.8|8489.4|8488|8484.8|8483.7|589
1652943600000|2022-05-19 07:00:00|8487.8|8486.9|8480.3|8479.4|8487.9|8486.9|8478.5|8477.3|907
1652943900000|2022-05-19 07:05:00|8480.2|8479.3|8480.1|8478.6|8486|8484.5|8479.7|8478.4|822
1652944200000|2022-05-19 07:10:00|8479.8|8478.9|8481.5|8480|8482|8480.9|8478.8|8477.9|811
1652944500000|2022-05-19 07:15:00|8481.1|8480.2|8481.3|8479.8|8483.1|8482|8479.1|8478.1|737
1652944800000|2022-05-19 07:20:00|8481.1|8480.2|8486.9|8485.4|8486.9|8485.4|8480.4|8479.2|812
1652945100000|2022-05-19 07:25:00|8486.8|8485.3|8481.6|8480.7|8487|8485.5|8481|8479.8|779
1652945400000|2022-05-19 07:30:00|8481.5|8480.6|8482.7|8481.2|8485.5|8484|8481.3|8480.2|851
1652945700000|2022-05-19 07:35:00|8482.8|8481.3|8481.3|8480.4|8483.7|8482.6|8479.6|8478.4|941
1652946000000|2022-05-19 07:40:00|8481.6|8480.1|8478.3|8476.8|8481.9|8480.8|8476.3|8474.8|803
1652946300000|2022-05-19 07:45:00|8478.4|8476.9|8471.2|8469.7|8478.8|8477.6|8470.9|8469.5|841
1652946600000|2022-05-19 07:50:00|8471.1|8469.6|8468.8|8467.3|8473|8471.9|8468.1|8467|789
1652946900000|2022-05-19 07:55:00|8468.5|8467.6|8473.6|8472.1|8474.2|8472.8|8468|8466.9|805
1652947200000|2022-05-19 08:00:00|8473.4|8471.9|8470.1|8469.2|8476.7|8475.4|8469.3|8468.4|754
1652947500000|2022-05-19 08:05:00|8470|8469.1|8473.1|8472.2|8474|8473.1|8470|8468.8|661
1652947800000|2022-05-19 08:10:00|8473.2|8471.7|8468.4|8466.9|8473.2|8471.7|8465.3|8464.1|833
1652948100000|2022-05-19 08:15:00|8468.3|8466.8|8470.1|8468.6|8470.8|8469.5|8466.5|8465.6|698
1652948400000|2022-05-19 08:20:00|8469.7|8468.8|8469.1|8467.6|8471.8|8470.7|8467.7|8466.2|741
1652948700000|2022-05-19 08:25:00|8469|8467.5|8463|8461.5|8469.7|8468.3|8461.7|8460.4|857
1652949000000|2022-05-19 08:30:00|8463.1|8461.6|8466.6|8465.7|8467.6|8466.1|8461.7|8460.4|828
1652949300000|2022-05-19 08:35:00|8466.7|8465.8|8466.8|8465.9|8468|8466.8|8465.8|8464.5|635
1652949600000|2022-05-19 08:40:00|8466.9|8466|8468.5|8467|8469.5|8468.3|8465.1|8463.8|795
1652949900000|2022-05-19 08:45:00|8468.8|8467.3|8474.5|8473|8476.1|8474.6|8468.1|8466.9|722
1652950200000|2022-05-19 08:50:00|8474.4|8472.9|8475|8473.5|8478.6|8477.3|8474.3|8472.8|790
1652950500000|2022-05-19 08:55:00|8474.9|8473.4|8471.1|8469.6|8474.9|8473.6|8469.6|8468.4|807
1652950800000|2022-05-19 09:00:00|8471|8469.5|8474.6|8473.7|8476.7|8475.6|8470.6|8469.2|784
1652951100000|2022-05-19 09:05:00|8474.8|8473.9|8476.5|8475.6|8477.6|8476.3|8472.5|8471.2|702
1652951400000|2022-05-19 09:10:00|8476.6|8475.7|8474.1|8472.6|8482.2|8480.7|8473.7|8472.5|817
1652951700000|2022-05-19 09:15:00|8474|8472.5|8471.4|8469.9|8475.1|8474|8469.7|8468.5|684
1652952000000|2022-05-19 09:20:00|8471.5|8470|8477.8|8476.3|8479.7|8478.4|8471.5|8470|674
1652952300000|2022-05-19 09:25:00|8477.9|8476.4|8480.3|8478.8|8480.5|8479.4|8476.9|8475.7|729
1652952600000|2022-05-19 09:30:00|8480.2|8478.7|8479.5|8478|8480.7|8479.4|8477.7|8476.5|704
1652952900000|2022-05-19 09:35:00|8479.6|8478.1|8473.8|8472.9|8479.6|8478.3|8472.4|8471.1|641
1652953200000|2022-05-19 09:40:00|8473.7|8472.8|8471.3|8469.8|8474.1|8472.9|8468.5|8467.2|606
1652953500000|2022-05-19 09:45:00|8471.5|8470|8471|8469.5|8472.5|8471.3|8469.3|8468|571
1652953800000|2022-05-19 09:50:00|8470.9|8469.4|8470.7|8469.2|8471|8469.9|8466.8|8465.6|661
1652954100000|2022-05-19 09:55:00|8470.5|8469.6|8469|8468.1|8471.4|8470.2|8467|8465.9|551
1652954400000|2022-05-19 10:00:00|8469.1|8468.2|8467.3|8465.8|8470.3|8469.2|8465.4|8464.2|621
1652954700000|2022-05-19 10:05:00|8467.4|8465.9|8462.2|8460.7|8468|8467|8460.8|8459.6|713
1652955000000|2022-05-19 10:10:00|8462.1|8460.6|8462.5|8461|8465.1|8463.8|8461.5|8460.3|660
1652955300000|2022-05-19 10:15:00|8462.6|8461.1|8465.3|8464.4|8466.7|8465.3|8461|8459.9|734
1652955600000|2022-05-19 10:20:00|8465.9|8464.6|8465.6|8464.7|8466.9|8465.6|8464.6|8463.2|604
1652955900000|2022-05-19 10:25:00|8465.7|8464.8|8465.4|8464.5|8468.7|8467.2|8465|8463.8|569
1652956200000|2022-05-19 10:30:00|8465.3|8464.4|8469.2|8467.7|8470|8468.8|8465.3|8464.4|659
1652956500000|2022-05-19 10:35:00|8468.7|8467.8|8473.2|8472.3|8473.8|8472.6|8468|8466.6|606
1652956800000|2022-05-19 10:40:00|8473.3|8472.4|8472.4|8470.9|8474.3|8473.2|8471.5|8470.3|663
1652957100000|2022-05-19 10:45:00|8472.3|8470.8|8471|8469.5|8475.2|8474|8469.3|8468.1|738
1652957400000|2022-05-19 10:50:00|8471.1|8469.6|8472.2|8470.7|8475.3|8473.8|8470.6|8469.4|728
1652957700000|2022-05-19 10:55:00|8472.1|8470.6|8474.4|8472.9|8476.5|8475.3|8469.2|8467.9|898
1652958000000|2022-05-19 11:00:00|8474.5|8473|8474.3|8472.8|8480.5|8479.2|8473.4|8472.2|860
1652958300000|2022-05-19 11:05:00|8474.4|8472.9|8477|8475.5|8480.1|8476.9|8474.3|8472.8|683
1652958600000|2022-05-19 11:10:00|8476.9|8475.4|8476|8474.5|8478.4|8477|8475.6|8474.4|697
1652958900000|2022-05-19 11:15:00|8475.9|8474.4|8476.3|8474.8|8477.1|8476|8474.5|8473.1|688
1652959200000|2022-05-19 11:20:00|8475.7|8474.9|8476.1|8475.2|8479.5|8478|8474.4|8473.2|604
1652959500000|2022-05-19 11:25:00|8476|8475.1|8475.6|8474.1|8478.6|8477.6|8475.5|8474|695
1652959800000|2022-05-19 11:30:00|8475.7|8474.2|8478.7|8477.2|8480.1|8478.8|8474.1|8472.9|869
1652960100000|2022-05-19 11:35:00|8478.6|8477.1|8470.9|8469.4|8479.2|8477.9|8470.5|8469.2|773
1652960400000|2022-05-19 11:40:00|8470.8|8469.3|8466.1|8464.6|8470.9|8469.6|8464|8462.8|784
1652960700000|2022-05-19 11:45:00|8466|8464.5|8461.9|8460.4|8467.5|8466.1|8459.9|8458.6|732
1652961000000|2022-05-19 11:50:00|8461.5|8460.6|8459.6|8458.1|8463.2|8461.9|8458|8456.8|842
1652961300000|2022-05-19 11:55:00|8459.7|8458.2|8460.6|8459.7|8462.5|8461.5|8458.9|8457.8|759
1652961600000|2022-05-19 12:00:00|8460.5|8459.6|8467|8465.5|8467.3|8465.9|8459.9|8458.7|759
1652961900000|2022-05-19 12:05:00|8466.6|8465.7|8473.7|8472.2|8473.9|8472.7|8466.4|8465.3|750
1652962200000|2022-05-19 12:10:00|8473.8|8472.3|8473.5|8472|8474.8|8473.5|8471.9|8470.8|642
1652962500000|2022-05-19 12:15:00|8473.6|8472.1|8476.5|8475.6|8478.5|8477.1|8473|8471.7|734
1652962800000|2022-05-19 12:20:00|8476.8|8475.3|8474.7|8473.8|8477.3|8476.1|8474.4|8473.2|693
1652963100000|2022-05-19 12:25:00|8475|8473.5|8473.1|8469.1|8476.8|8475.7|8473|8469.1|574
1652963400000|2022-05-19 12:30:00|8473.5|8469.2|8479.7|8478.2|8480.5|8479.2|8473|8468.8|957
1652963700000|2022-05-19 12:35:00|8479.9|8478.4|8485.2|8483.7|8485.4|8484.1|8478.1|8476.9|1033
1652964000000|2022-05-19 12:40:00|8485|8484.1|8483.8|8482.3|8487.9|8486.8|8482.4|8481.3|874
1652964300000|2022-05-19 12:45:00|8483.7|8482.2|8483.9|8482.4|8484.3|8483|8479|8477.9|822
1652964600000|2022-05-19 12:50:00|8484|8482.5|8481.8|8480.3|8486.1|8484.7|8480.5|8479|853
1652964900000|2022-05-19 12:55:00|8481.5|8480.6|8478.7|8477.8|8484.5|8483.3|8478.3|8477.3|749
1652965200000|2022-05-19 13:00:00|8479.2|8477.7|8485|8483.5|8487.4|8485.9|8478.8|8477.6|813
1652965500000|2022-05-19 13:05:00|8485.2|8483.7|8487.5|8486|8488|8486.7|8483.5|8482.3|907
1652965800000|2022-05-19 13:10:00|8487.4|8485.9|8481.5|8480|8487.4|8486.1|8479.2|8478.1|820
1652966100000|2022-05-19 13:15:00|8481.2|8479.7|8474.8|8473.3|8482.2|8480.9|8474.4|8473.3|797
1652966400000|2022-05-19 13:20:00|8474.7|8473.2|8464.9|8464|8474.9|8473.6|8464.6|8463.2|866
1652966700000|2022-05-19 13:25:00|8465|8464.1|8465.5|8464|8467.2|8465.7|8460.3|8459.2|885
1652967000000|2022-05-19 13:30:00|8465.4|8463.9|8458.9|8458|8465.7|8464.2|8458.6|8457.4|1055
1652967300000|2022-05-19 13:35:00|8458.8|8457.9|8460.2|8458.7|8460.3|8459.2|8457.1|8455.9|977
1652967600000|2022-05-19 13:40:00|8460.4|8458.9|8464.5|8463|8465.3|8463.8|8459.5|8458|901
1652967900000|2022-05-19 13:45:00|8464.6|8463.1|8466.1|8464.6|8470.8|8469.5|8464.3|8463.1|1177
1652968200000|2022-05-19 13:50:00|8466|8464.5|8458.5|8457|8467.3|8466.2|8458.2|8457|1062
1652968500000|2022-05-19 13:55:00|8458.6|8457.1|8456.1|8453.7|8460.6|8459.5|8454.9|8453.5|1135
1652968800000|2022-05-19 14:00:00|8455.8|8454.3|8452.6|8451.1|8458.9|8457.4|8448.5|8447|1307
1652969100000|2022-05-19 14:05:00|8452.5|8451|8456|8454.5|8456.1|8454.7|8451.3|8450|1076
1652969400000|2022-05-19 14:10:00|8456.1|8454.6|8452.5|8451|8456.1|8454.8|8448.8|8447.7|921
1652969700000|2022-05-19 14:15:00|8452.6|8451.1|8453.5|8452.6|8454.7|8453.4|8450.2|8449|981
1652970000000|2022-05-19 14:20:00|8453.6|8452.7|8458.9|8458|8459.4|8458.1|8452|8450.5|1117
1652970300000|2022-05-19 14:25:00|8459.2|8457.7|8462.5|8461|8462.6|8461.4|8456.8|8455.6|1131
1652970600000|2022-05-19 14:30:00|8462.8|8461.3|8458.7|8457.8|8463.5|8462.3|8457|8456.1|1137
1652970900000|2022-05-19 14:35:00|8459|8457.5|8463.4|8462.5|8463.5|8462.5|8456|8454.7|1042
1652971200000|2022-05-19 14:40:00|8463.3|8462.4|8458.2|8456.7|8464.6|8463.2|8457|8455.9|1191
1652971500000|2022-05-19 14:45:00|8458.3|8456.8|8456.3|8454.8|8459.3|8458.1|8455|8453.9|1094
1652971800000|2022-05-19 14:50:00|8456.2|8454.7|8465|8463.5|8466.5|8465|8455.8|8454.6|1256
1652972100000|2022-05-19 14:55:00|8465.1|8463.6|8478.5|8477|8480.1|8478.9|8464.5|8463|1594
1652972400000|2022-05-19 15:00:00|8478.3|8476.8|8477.9|8476.4|8482.1|8480.8|8477.2|8475.9|1435
1652972700000|2022-05-19 15:05:00|8478|8476.5|8477.1|8475.6|8479.7|8478.5|8474|8472.5|1113
1652973000000|2022-05-19 15:10:00|8477.2|8475.7|8472.7|8471.8|8479.3|8478.1|8472.4|8471.2|982
1652973300000|2022-05-19 15:15:00|8472.6|8471.7|8469.4|8467.9|8474.6|8473.4|8467.6|8466.5|795
1652973600000|2022-05-19 15:20:00|8469.3|8467.8|8465.4|8463.9|8472.4|8471.2|8464.4|8463|860
1652973900000|2022-05-19 15:25:00|8465.3|8463.8|8471.8|8470.3|8473.8|8472.6|8465.1|8463.7|848
1652974200000|2022-05-19 15:30:00|8471.6|8470.1|8470.9|8470|8474.6|8473.5|8468.9|8467.8|783
1652974500000|2022-05-19 15:35:00|8470.8|8469.9|8466.3|8465.4|8472.3|8471.1|8466.3|8465.4|727
1652974800000|2022-05-19 15:40:00|8466.6|8465.1|8465.9|8465|8467.6|8466.6|8462.1|8460.9|801
1652975100000|2022-05-19 15:45:00|8465.8|8464.9|8462.5|8461|8465.9|8465|8462.1|8461|734
1652975400000|2022-05-19 15:50:00|8462.6|8461.1|8465|8463.5|8465.5|8464.1|8461.3|8460.1|662
1652975700000|2022-05-19 15:55:00|8464.9|8463.4|8467.5|8466.6|8467.9|8466.7|8463.4|8462.2|746
1652976000000|2022-05-19 16:00:00|8467.7|8466.2|8463.4|8462.5|8467.9|8466.5|8462.8|8461.7|764
1652976300000|2022-05-19 16:05:00|8463.7|8462.2|8466.8|8465.9|8470.4|8467.2|8462.2|8461.1|668
1652976600000|2022-05-19 16:10:00|8467|8465.5|8462.3|8460.8|8468.3|8467.1|8460.4|8459.5|669
1652976900000|2022-05-19 16:15:00|8462|8461.1|8463.1|8461.6|8463.8|8462.8|8460.5|8459.4|666
1652977200000|2022-05-19 16:20:00|8462.9|8462|8468.6|8467.1|8468.7|8467.6|8462.7|8461.6|674
1652977500000|2022-05-19 16:25:00|8468.7|8467.2|8470.7|8469.2|8471.3|8470.2|8467.2|8466|664
1652977800000|2022-05-19 16:30:00|8470.5|8469.6|8473.4|8471.9|8474|8472.8|8470.1|8468.9|569
1652978100000|2022-05-19 16:35:00|8473.1|8472.2|8475.8|8474.9|8477|8475.8|8473.1|8471.8|521
1652978400000|2022-05-19 16:40:00|8475.9|8475|8475.9|8475|8477.7|8476.3|8474.5|8473.3|573
1652978700000|2022-05-19 16:45:00|8476.2|8474.7|8475.9|8475|8477|8475.8|8475.4|8473.9|463
1652979000000|2022-05-19 16:50:00|8476.1|8475.2|8477.6|8476.7|8478.1|8477|8475.3|8474.2|562
1652979300000|2022-05-19 16:55:00|8477.5|8476.6|8476.4|8474.9|8478.9|8477.6|8475.3|8474.2|614
1652979600000|2022-05-19 17:00:00|8476.5|8475|8476.1|8475.2|8478|8477|8475.2|8474|591
1652979900000|2022-05-19 17:05:00|8476|8475.1|8476|8475.1|8476.6|8475.4|8474.3|8473|471
1652980200000|2022-05-19 17:10:00|8475.8|8474.9|8476.9|8475.4|8479.5|8478.4|8475.8|8474.7|586
1652980500000|2022-05-19 17:15:00|8477|8475.5|8473.3|8471.8|8477.2|8476|8472.5|8471.3|696
1652980800000|2022-05-19 17:20:00|8473.4|8471.9|8470.5|8469.6|8473.8|8472.6|8470.4|8469.3|628
1652981100000|2022-05-19 17:25:00|8470.6|8469.7|8469.4|8468.5|8471.4|8470.4|8468.6|8467.5|559
1652981400000|2022-05-19 17:30:00|8469.3|8468.4|8475.2|8473.7|8475.7|8474.4|8468.9|8467.7|702
1652981700000|2022-05-19 17:35:00|8475.1|8473.6|8476.4|8474.9|8477.5|8476.4|8474.1|8472.8|524
1652982000000|2022-05-19 17:40:00|8476.3|8475.4|8477.3|8475.8|8477.7|8476.6|8474.8|8473.4|587
1652982300000|2022-05-19 17:45:00|8477.5|8476|8482.1|8481.2|8483.3|8482.1|8477.1|8476|661
1652982600000|2022-05-19 17:50:00|8482|8481.1|8482.2|8480.7|8483.2|8482.3|8481.1|8479.9|559
1652982900000|2022-05-19 17:55:00|8482.3|8480.8|8479.5|8478|8483.2|8481.9|8478.9|8477.7|731
1652983200000|2022-05-19 18:00:00|8479.1|8478.2|8478.4|8476.9|8480.5|8479.5|8476.8|8475.8|771
1652983500000|2022-05-19 18:05:00|8478.1|8477.2|8475.8|8474.3|8478.8|8477.3|8474.7|8473.4|511
1652983800000|2022-05-19 18:10:00|8475.7|8474.2|8477.5|8476|8477.7|8476.5|8474.2|8473.1|590
1652984100000|2022-05-19 18:15:00|8477.6|8476.1|8476.4|8474.9|8478.4|8477.4|8475.8|8474.5|560
1652984400000|2022-05-19 18:20:00|8475.9|8475|8478|8476.5|8478.6|8477.4|8475.4|8474.1|654
1652984700000|2022-05-19 18:25:00|8478.1|8476.6|8479.7|8478.8|8481|8479.8|8477.5|8476.2|581
1652985000000|2022-05-19 18:30:00|8479.6|8478.7|8477.7|8476.2|8481.2|8480|8476.1|8475.2|456
1652985300000|2022-05-19 18:35:00|8477.6|8476.1|8478.2|8476.7|8480.8|8479.4|8477.5|8476.1|490
1652985600000|2022-05-19 18:40:00|8478.3|8476.8|8480.6|8479.1|8481.5|8480.1|8478.3|8476.8|536
1652985900000|2022-05-19 18:45:00|8480.3|8478.8|8477.7|8476.2|8480.8|8479.5|8477.5|8476.1|532
1652986200000|2022-05-19 18:50:00|8477.8|8476.3|8478.1|8477.2|8478.8|8477.5|8476.9|8475.4|470
1652986500000|2022-05-19 18:55:00|8478.2|8477.3|8480.3|8479.4|8482.2|8480.9|8478.2|8476.9|599
1652986800000|2022-05-19 19:00:00|8480.4|8479.5|8479.9|8478.4|8482.3|8481|8479.3|8478|669
1652987100000|2022-05-19 19:05:00|8479.7|8478.8|8478.7|8477.8|8480.2|8478.9|8477|8475.7|535
1652987400000|2022-05-19 19:10:00|8478.6|8477.7|8478.8|8477.3|8480.6|8479.3|8478.4|8477.1|633
1652987700000|2022-05-19 19:15:00|8478.9|8477.4|8479.1|8477.6|8480.3|8479|8478.4|8476.9|605
1652988000000|2022-05-19 19:20:00|8479|8477.5|8479.4|8478.5|8481.1|8479.6|8478.2|8476.8|511
1652988300000|2022-05-19 19:25:00|8479.7|8478.2|8477.2|8475.7|8479.7|8478.2|8476.4|8475|532
1652988600000|2022-05-19 19:30:00|8477.3|8475.8|8476.7|8475.2|8477.3|8475.8|8475.5|8474.3|557
1652988900000|2022-05-19 19:35:00|8476.4|8475.5|8477.5|8476|8478.3|8476.8|8475.4|8474.2|531
1652989200000|2022-05-19 19:40:00|8477.6|8476.1|8476.3|8474.8|8477.6|8476.1|8475.2|8473.9|535
1652989500000|2022-05-19 19:45:00|8476.2|8474.7|8475.7|8474.2|8476.7|8475.2|8474.8|8473.3|576
1652989800000|2022-05-19 19:50:00|8475.6|8474.1|8477.8|8476.3|8478.7|8477.3|8475.2|8473.7|658
1652990100000|2022-05-19 19:55:00|8477.7|8476.2|8476.8|8475.3|8478|8476.6|8476.1|8474.6|475
1652990400000|2022-05-19 20:00:00|8476.7|8475.2|8479.2|8477.7|8479.8|8478.3|8475.7|8474.2|430
1652990700000|2022-05-19 20:05:00|8478.6|8477.6|8479.4|8477.9|8480.6|8479.3|8478.5|8477.1|326
1652991000000|2022-05-19 20:10:00|8479.5|8478|8479.1|8477.6|8480.5|8479|8478.7|8477.4|273
1652991300000|2022-05-19 20:15:00|8478.9|8477.4|8481.4|8479.9|8482.2|8480.7|8478.7|8477.2|289
1652991600000|2022-05-19 20:20:00|8481.5|8480|8483.6|8482.1|8483.7|8482.2|8480.8|8479.3|334
1652991900000|2022-05-19 20:25:00|8483.7|8482.2|8486.4|8484.9|8487.1|8485.6|8483.6|8482.1|236
1652992200000|2022-05-19 20:30:00|8486.5|8485|8483.5|8482|8486.7|8485.2|8483.2|8481.6|231
1652992500000|2022-05-19 20:35:00|8483.6|8482.1|8482.7|8481.2|8484.2|8482.7|8482.3|8480.8|202
1652992800000|2022-05-19 20:40:00|8482.8|8481.3|8484.9|8483.4|8485.6|8484.1|8482.3|8480.8|262
1652993100000|2022-05-19 20:45:00|8484.8|8483.3|8485.3|8483.8|8485.9|8484.4|8483.9|8482.4|226
1652993400000|2022-05-19 20:50:00|8486|8483.3|8485.5|8479.7|8488.3|8484.1|8481.5|8474.8|1161
1652993700000|2022-05-19 20:55:00|8483.9|8480.9|8493.8|8484.1|8494.2|8486.7|8483.6|8476.8|1076
1652994000000|2022-05-19 21:00:00|8493.5|8483|8497|8486|8497|8486|8492.9|8481.9|25
1652994300000|2022-05-19 21:05:00|8496.3|8485.3|8494.1|8483.1|8497|8486|8493.7|8482.7|54
1652994600000|2022-05-19 21:10:00|8493|8482|8491.6|8480.6|8499.2|8488.2|8480.4|8469.4|503
1652994900000|2022-05-19 21:15:00|8490.9|8479.9|8490.2|8479.5|8492.1|8481.1|8487.9|8476.9|434
1652995200000|2022-05-19 21:20:00|8489.9|8479.7|8491.4|8480.4|8494.8|8483.8|8488.9|8478|633
1652995500000|2022-05-19 21:25:00|8491.2|8480.2|8491.4|8482.4|8493.2|8482.9|8486|8475|469
1652995800000|2022-05-19 21:30:00|8491.3|8482.5|8491.5|8482.1|8492.1|8482.7|8490.5|8479.5|184
1652996100000|2022-05-19 21:35:00|8491.4|8482.3|8490.7|8482.4|8492.2|8482.6|8488.1|8477.1|190
1652996400000|2022-05-19 21:40:00|8490.8|8480.2|8488.4|8480|8491.3|8483.1|8487.9|8478.4|218
1652996700000|2022-05-19 21:45:00|8488.1|8479.8|8487.4|8480.5|8490.2|8481.3|8486.7|8478.7|252
1652997000000|2022-05-19 21:50:00|8487.7|8480.1|8488.1|8480.3|8490.2|8481|8486.9|8479.1|228
1652997300000|2022-05-19 21:55:00|8488.4|8480.4|8491|8480|8492.4|8481.4|8487.6|8479|262
1652997600000|2022-05-19 22:00:00|8490.9|8479.9|8488.9|8480.4|8492.2|8483.1|8487.5|8478.1|678
1652997900000|2022-05-19 22:05:00|8488.8|8482|8486.9|8483.4|8488.8|8484.5|8486.3|8480.7|441
1652998200000|2022-05-19 22:10:00|8486.8|8483.3|8491|8487.7|8491.4|8488.2|8486.5|8482.5|385
1652998500000|2022-05-19 22:15:00|8491.1|8487.6|8494|8492.5|8494.6|8492.5|8490.3|8487.2|825
1652998800000|2022-05-19 22:20:00|8493.9|8492.4|8494.3|8492|8494.9|8492.7|8493.2|8490.8|615
1652999100000|2022-05-19 22:25:00|8494.4|8492.1|8496.1|8494.6|8496.7|8494.7|8493.8|8491.8|648
1652999400000|2022-05-19 22:30:00|8496.5|8494.2|8495.5|8494|8496.6|8494.7|8494.1|8491.7|771
1652999700000|2022-05-19 22:35:00|8495.6|8494.1|8493.5|8490.8|8496.7|8494.4|8492.7|8490.6|665
1653000000000|2022-05-19 22:40:00|8493.4|8490.9|8493.2|8490.8|8494.6|8492.4|8491.8|8489.6|609
1653000300000|2022-05-19 22:45:00|8492.9|8490.6|8491.2|8488.6|8493.1|8490.8|8490.3|8487.9|702
1653000600000|2022-05-19 22:50:00|8491.4|8488.7|8488.1|8485.7|8491.4|8488.7|8487.7|8485.4|443
1653000900000|2022-05-19 22:55:00|8488.2|8485.6|8487.9|8485.4|8489|8486.7|8486.9|8484.3|462
1653001200000|2022-05-19 23:00:00|8487.7|8486.2|8487.3|8485.8|8488.5|8486.5|8486.8|8485.1|357
1653001500000|2022-05-19 23:05:00|8487.4|8485.9|8486.4|8484.9|8487.8|8486.2|8485.4|8483.8|368
1653001800000|2022-05-19 23:10:00|8486.3|8484.8|8487.1|8485.6|8488.2|8486.5|8486.2|8484.5|329
1653002100000|2022-05-19 23:15:00|8487.2|8485.7|8488.1|8486.6|8488.6|8487.1|8486.9|8485.4|245
1653002400000|2022-05-19 23:20:00|8488.2|8486.7|8488.3|8486.8|8489.3|8487.8|8487.8|8486.3|394
1653002700000|2022-05-19 23:25:00|8488.4|8486.9|8487.5|8486|8488.9|8487.4|8486.6|8485.1|395
1653003000000|2022-05-19 23:30:00|8487.8|8486.3|8489|8487.5|8489.4|8487.9|8486.9|8485.4|430
1653003300000|2022-05-19 23:35:00|8488.9|8487.4|8489.9|8488.4|8490.9|8489.4|8488.8|8487.3|345
1653003600000|2022-05-19 23:40:00|8490|8488.5|8488.1|8486.6|8490|8488.5|8487.6|8486.1|402
1653003900000|2022-05-19 23:45:00|8488|8486.5|8488.2|8486.7|8489.9|8488.4|8487.8|8486.3|361
1653004200000|2022-05-19 23:50:00|8488.1|8486.6|8488.6|8487.1|8488.7|8487.2|8486.5|8485|477
1653004500000|2022-05-19 23:55:00|8488.7|8487.2|8489.4|8487.9|8490|8488.5|8488.4|8486.9|406
1653004800000|2022-05-20 00:00:00|8489.3|8487.8|8489.5|8488|8490.8|8489.3|8488.4|8486.9|468
1653005100000|2022-05-20 00:05:00|8489.4|8487.9|8487.9|8486.4|8489.9|8488.4|8487.4|8485.9|353
1653005400000|2022-05-20 00:10:00|8488|8486.5|8488.7|8487.2|8488.7|8487.2|8487.4|8485.9|287
1653005700000|2022-05-20 00:15:00|8488.5|8487|8491.5|8490|8491.7|8490.2|8487.7|8486.2|304
1653006000000|2022-05-20 00:20:00|8491.4|8489.9|8489.7|8488.2|8491.4|8489.9|8489.6|8488.1|313
1653006300000|2022-05-20 00:25:00|8489.6|8488.1|8487.7|8486.2|8489.6|8488.1|8487.4|8486.2|323
1653006600000|2022-05-20 00:30:00|8487.8|8486.3|8487.5|8486.6|8488.3|8487|8486.4|8485.2|315
1653006900000|2022-05-20 00:35:00|8487.6|8486.7|8486.8|8485.3|8488.2|8487|8486.3|8484.8|305
1653007200000|2022-05-20 00:40:00|8486.9|8485.4|8486.9|8485.4|8488.2|8486.7|8486.1|8484.9|296
1653007500000|2022-05-20 00:45:00|8486.8|8485.3|8488|8486.5|8488.1|8486.6|8486.2|8484.7|338
1653007800000|2022-05-20 00:50:00|8488.1|8486.6|8488.4|8486.9|8489.9|8488.4|8487.2|8486|647
1653008100000|2022-05-20 00:55:00|8488.5|8487|8486.5|8485|8489|8487.5|8486|8484.6|625
1653008400000|2022-05-20 01:00:00|8486.6|8485.1|8486.3|8484.8|8488.3|8486.8|8485.2|8484|794
1653008700000|2022-05-20 01:05:00|8486.2|8484.7|8486.8|8485.3|8487.3|8485.8|8485|8483.5|398
1653009000000|2022-05-20 01:10:00|8486.9|8485.4|8487.5|8486|8488.6|8487.1|8486.5|8485|318
1653009300000|2022-05-20 01:15:00|8487.6|8486.1|8485.1|8483.6|8487.9|8486.4|8485|8483.5|848
1653009600000|2022-05-20 01:20:00|8485.2|8483.7|8487|8485.5|8487.8|8486.3|8485.2|8483.7|724
1653009900000|2022-05-20 01:25:00|8487.4|8485.9|8488|8486.5|8489|8487.5|8486.8|8485.3|963
1653010200000|2022-05-20 01:30:00|8488.1|8486.6|8487.1|8485.6|8488.7|8487.2|8486|8484.5|1215
1653010500000|2022-05-20 01:35:00|8487.2|8485.7|8485.6|8484.1|8487.4|8485.9|8485.2|8483.7|525
1653010800000|2022-05-20 01:40:00|8485.5|8484|8486.6|8485.1|8487|8485.7|8484.7|8483.5|469
1653011100000|2022-05-20 01:45:00|8486.4|8484.9|8488.1|8486.6|8488.4|8487.1|8486.1|8484.8|510
1653011400000|2022-05-20 01:50:00|8488.2|8486.7|8488|8486.5|8488.7|8487.5|8487.2|8486|510
1653011700000|2022-05-20 01:55:00|8487.9|8486.4|8488.6|8487.1|8489|8487.6|8486.9|8485.4|424
1653012000000|2022-05-20 02:00:00|8488.7|8487.2|8486.7|8485.2|8489.8|8488.7|8486.6|8485.1|579
1653012300000|2022-05-20 02:05:00|8486.8|8485.3|8485.8|8484.3|8487|8485.5|8484.2|8482.9|607
1653012600000|2022-05-20 02:10:00|8485.7|8484.2|8486.4|8484.9|8487.5|8486|8485.1|8483.6|678
1653012900000|2022-05-20 02:15:00|8486.3|8484.8|8486.4|8484.9|8487|8485.5|8485.5|8484|448
1653013200000|2022-05-20 02:20:00|8486.3|8484.8|8486.6|8485.1|8487.2|8485.8|8485.7|8484.2|420
1653013500000|2022-05-20 02:25:00|8486.7|8485.2|8487.6|8486.1|8487.8|8486.3|8486.3|8484.8|412
1653013800000|2022-05-20 02:30:00|8487.5|8486|8486.4|8484.9|8488.3|8486.8|8485.9|8484.4|340
1653014100000|2022-05-20 02:35:00|8486.6|8485.1|8486.9|8485.4|8487.6|8486.1|8486.3|8484.8|352
1653014400000|2022-05-20 02:40:00|8487.1|8485.6|8486.8|8485.3|8487.6|8486.1|8485.9|8484.4|345
1653014700000|2022-05-20 02:45:00|8486.9|8485.4|8484.2|8482.7|8487.1|8485.7|8483.9|8482.5|367
1653015000000|2022-05-20 02:50:00|8484.3|8482.8|8485.2|8483.7|8486.3|8485|8483.5|8482|322
1653015300000|2022-05-20 02:55:00|8485.3|8483.8|8485.6|8484.1|8486.5|8485.2|8483.5|8482|347
1653015600000|2022-05-20 03:00:00|8485.7|8484.2|8485.7|8484.2|8486|8484.5|8484.3|8483.1|427
1653015900000|2022-05-20 03:05:00|8485.8|8484.3|8486.5|8485|8486.9|8485.4|8485|8483.5|362
1653016200000|2022-05-20 03:10:00|8486.4|8484.9|8487|8485.5|8487.1|8485.7|8485.5|8484|342
1653016500000|2022-05-20 03:15:00|8487.1|8485.6|8487.2|8485.7|8487.4|8485.9|8486.1|8484.6|332
1653016800000|2022-05-20 03:20:00|8487.1|8485.6|8487.6|8486.1|8488.1|8486.7|8486.3|8484.8|322
1653017100000|2022-05-20 03:25:00|8487.7|8486.2|8488.1|8486.6|8488.3|8486.8|8487.3|8485.8|319
1653017400000|2022-05-20 03:30:00|8487.9|8486.4|8488.2|8486.7|8488.4|8486.9|8487|8485.6|303
1653017700000|2022-05-20 03:35:00|8488.3|8486.8|8487.7|8486.2|8489|8487.6|8486.7|8485.5|384
1653018000000|2022-05-20 03:40:00|8487.8|8486.3|8488.4|8486.9|8488.4|8487|8487.3|8486|356
1653018300000|2022-05-20 03:45:00|8488.3|8486.8|8489.7|8488.2|8489.7|8488.2|8488|8486.6|398
1653018600000|2022-05-20 03:50:00|8489.6|8488.1|8489.3|8487.8|8490.1|8488.6|8488.9|8487.5|475
1653018900000|2022-05-20 03:55:00|8489.4|8487.9|8488.8|8487.3|8489.5|8488.3|8487.9|8486.8|404
1653019200000|2022-05-20 04:00:00|8488.7|8487.2|8490.5|8489.6|8491.5|8490|8488.7|8487.2|470
1653019500000|2022-05-20 04:05:00|8490.4|8489.5|8492.8|8491.3|8493|8491.5|8490.2|8488.8|559
1653019800000|2022-05-20 04:10:00|8492.9|8491.4|8491.1|8489.6|8493.3|8492|8490.8|8489.3|409
1653020100000|2022-05-20 04:15:00|8491.2|8489.7|8490.5|8489|8491.8|8490.4|8489.8|8488.7|397
1653020400000|2022-05-20 04:20:00|8490|8489.1|8489.9|8488.4|8492.2|8490.9|8489.7|8488.2|454
1653020700000|2022-05-20 04:25:00|8490.1|8488.6|8489|8487.5|8490.4|8488.9|8487.6|8486.3|567
1653021000000|2022-05-20 04:30:00|8489.1|8487.6|8489.7|8488.2|8490.4|8488.9|8489|8487.5|303
1653021300000|2022-05-20 04:35:00|8489.8|8488.3|8491|8489.5|8491.7|8490.2|8489.7|8488.2|331
1653021600000|2022-05-20 04:40:00|8491.1|8489.6|8491.2|8489.7|8491.3|8490|8490.5|8489|247
1653021900000|2022-05-20 04:45:00|8490.9|8489.4|8490.9|8489.4|8491.4|8490|8489.9|8488.7|295
1653022200000|2022-05-20 04:50:00|8491.1|8489.6|8491.4|8490.5|8491.8|8490.5|8490.4|8489|280
1653022500000|2022-05-20 04:55:00|8491.6|8490.1|8490.7|8489.2|8491.6|8490.4|8490.2|8488.7|310
1653022800000|2022-05-20 05:00:00|8490.8|8489.3|8493.1|8491.6|8493.6|8492.3|8490.8|8489.3|450
1653023100000|2022-05-20 05:05:00|8493.2|8491.7|8493.6|8492.1|8494|8492.8|8492.8|8491.4|341
1653023400000|2022-05-20 05:10:00|8493.7|8492.2|8491.2|8489.7|8493.9|8492.4|8490|8488.7|471
1653023700000|2022-05-20 05:15:00|8491.3|8489.8|8492|8490.5|8492.4|8490.9|8489.8|8488.3|502
1653024000000|2022-05-20 05:20:00|8492.1|8490.6|8492.4|8490.9|8493.2|8491.7|8491.1|8489.6|514
1653024300000|2022-05-20 05:25:00|8492.5|8491|8489.6|8488.1|8492.5|8491|8489.1|8487.6|549
1653024600000|2022-05-20 05:30:00|8489.7|8488.2|8490.6|8489.1|8492.4|8490.9|8488.7|8487.2|671
1653024900000|2022-05-20 05:35:00|8490.7|8489.2|8490.5|8489|8492.2|8490.7|8489.8|8488.5|541
1653025200000|2022-05-20 05:40:00|8490.6|8489.1|8489.6|8488.1|8490.8|8489.5|8489|8487.5|496
1653025500000|2022-05-20 05:45:00|8489.7|8488.2|8486.9|8485.4|8490.3|8488.8|8486.2|8484.7|653
1653025800000|2022-05-20 05:50:00|8487|8485.5|8488.1|8486.6|8489.2|8487.7|8486.8|8485.3|709
1653026100000|2022-05-20 05:55:00|8488.2|8486.7|8495.6|8484.6|8496.5|8491|8488.2|8482.6|799
1653026400000|2022-05-20 06:00:00|8495.8|8484.8|8484.3|8482.8|8496|8486.5|8482.4|8478.8|1097
1653026700000|2022-05-20 06:05:00|8484.4|8482.9|8476.7|8475.2|8484.5|8483|8474.6|8473.1|901
1653027000000|2022-05-20 06:10:00|8476.6|8475.1|8476.2|8474.7|8478.6|8477.1|8474.8|8473.3|698
1653027300000|2022-05-20 06:15:00|8476.1|8474.6|8476.7|8475.2|8479.8|8478.3|8474.9|8473.4|736
1653027600000|2022-05-20 06:20:00|8476.6|8475.1|8480.7|8479.2|8482.2|8480.7|8476.5|8475|667
1653027900000|2022-05-20 06:25:00|8480.6|8479.1|8483.6|8482.1|8485.3|8483.8|8480.2|8479.1|897
1653028200000|2022-05-20 06:30:00|8483.7|8482.2|8484.1|8482.6|8485.7|8484.4|8482.5|8481.3|603
1653028500000|2022-05-20 06:35:00|8483.7|8482.8|8482.7|8481.2|8484.9|8483.4|8481|8479.7|467
1653028800000|2022-05-20 06:40:00|8482.6|8481.1|8480.7|8479.2|8483.1|8481.8|8479|8477.7|493
1653029100000|2022-05-20 06:45:00|8480.6|8479.1|8482.1|8481.2|8484.8|8483.5|8480.6|8479.1|625
1653029400000|2022-05-20 06:50:00|8482.2|8481.3|8483.2|8482.3|8485.2|8483.7|8481.6|8480.4|544
1653029700000|2022-05-20 06:55:00|8483.1|8482.2|8479.3|8477.8|8484.9|8483.6|8479|8477.6|607
1653030000000|2022-05-20 07:00:00|8479.4|8477.9|8473.2|8471.7|8481.4|8480.2|8472.9|8471.6|881
1653030300000|2022-05-20 07:05:00|8473.1|8471.6|8472.9|8472|8478.6|8477.4|8472.7|8471.4|759
1653030600000|2022-05-20 07:10:00|8473|8472.1|8474.8|8473.3|8477.8|8476.6|8473|8471.8|716
1653030900000|2022-05-20 07:15:00|8474.9|8473.4|8476.1|8475.2|8476.3|8475.2|8472.6|8471.4|741
1653031200000|2022-05-20 07:20:00|8476.2|8475.3|8477.7|8476.8|8479.2|8477.8|8474.5|8473|801
1653031500000|2022-05-20 07:25:00|8477.6|8476.7|8477.3|8476.4|8479.7|8478.2|8475.7|8474.4|745
1653031800000|2022-05-20 07:30:00|8477.5|8476|8472.8|8471.3|8477.9|8476.9|8472.4|8471.1|827
1653032100000|2022-05-20 07:35:00|8472.7|8471.2|8466.8|8465.3|8473.3|8471.8|8464.1|8463|859
1653032400000|2022-05-20 07:40:00|8467|8465.5|8471.4|8469.9|8472.1|8470.9|8467|8465.5|729
1653032700000|2022-05-20 07:45:00|8471.2|8470.3|8474.2|8472.7|8474.8|8473.4|8471.2|8470.2|608
1653033000000|2022-05-20 07:50:00|8473.9|8473|8471.7|8470.2|8476.1|8474.6|8470.1|8468.9|723
1653033300000|2022-05-20 07:55:00|8471.9|8470.4|8479.5|8478|8480.2|8479|8471|8469.5|646
1653033600000|2022-05-20 08:00:00|8479.7|8478.2|8481.6|8480.7|8483.6|8482.3|8478.6|8477.3|683
1653033900000|2022-05-20 08:05:00|8481.7|8480.8|8476.7|8475.2|8483.4|8482.2|8476.3|8475.1|623
1653034200000|2022-05-20 08:10:00|8477|8474.6|8472.8|8471.9|8478|8476.7|8472.7|8471.3|704
1653034500000|2022-05-20 08:15:00|8472.7|8471.8|8470.2|8469.3|8473.6|8472.3|8469|8467.5|991
1653034800000|2022-05-20 08:20:00|8470.6|8469.1|8471.9|8470.4|8472.8|8471.7|8469.4|8468.3|719
1653035100000|2022-05-20 08:25:00|8472.1|8470.6|8472.6|8471.7|8475.1|8473.8|8471.1|8469.8|653
1653035400000|2022-05-20 08:30:00|8472.8|8471.3|8476|8474.5|8476.6|8475.5|8472.3|8471.1|556
1653035700000|2022-05-20 08:35:00|8476.1|8474.6|8473.5|8472|8477.4|8475.9|8471.5|8470.3|626
1653036000000|2022-05-20 08:40:00|8473.4|8471.9|8474.4|8472.9|8475.6|8474.3|8472.6|8471.4|613
1653036300000|2022-05-20 08:45:00|8474.2|8473.3|8473.6|8472.1|8474.6|8473.4|8470.1|8469|655
1653036600000|2022-05-20 08:50:00|8473.5|8472.6|8474.7|8473.8|8476.9|8475.7|8473.5|8472.3|478
1653036900000|2022-05-20 08:55:00|8474.8|8473.9|8471.6|8470.1|8475.3|8474.2|8469.9|8468.8|603
1653037200000|2022-05-20 09:00:00|8471.5|8470|8473.1|8472.2|8473.7|8472.6|8470.2|8469.1|637
1653037500000|2022-05-20 09:05:00|8473.4|8471.9|8474.4|8472.9|8474.8|8473.4|8469.6|8468.5|497
1653037800000|2022-05-20 09:10:00|8474.2|8473.3|8473.7|8472.2|8474.6|8473.3|8472.3|8471.1|485
1653038100000|2022-05-20 09:15:00|8473.3|8472.4|8473.8|8472.3|8474.8|8473.4|8472.3|8471.2|428
1653038400000|2022-05-20 09:20:00|8473.7|8472.2|8480.1|8478.6|8481.2|8479.7|8473|8471.6|741
1653038700000|2022-05-20 09:25:00|8480|8478.5|8486.5|8485.6|8489.6|8488.2|8480|8478.5|664
1653039000000|2022-05-20 09:30:00|8486.4|8485.5|8485.4|8483.9|8489.6|8488.1|8484.7|8483.2|636
1653039300000|2022-05-20 09:35:00|8485.5|8484|8485.1|8484.2|8488.1|8486.7|8484.6|8483.5|496
1653039600000|2022-05-20 09:40:00|8485.4|8483.9|8486.2|8484.7|8487|8485.8|8483.6|8482.3|496
1653039900000|2022-05-20 09:45:00|8486.3|8484.8|8483.5|8482.6|8486.3|8485|8481.9|8480.7|429
1653040200000|2022-05-20 09:50:00|8483.8|8482.3|8484.6|8483.7|8485.6|8484.1|8483.3|8482.2|516
1653040500000|2022-05-20 09:55:00|8484.7|8483.8|8488.4|8487.5|8489.1|8487.8|8484.6|8483.4|456
1653040800000|2022-05-20 10:00:00|8488.8|8487.3|8484.3|8483.4|8489.2|8487.7|8484.1|8483|487
1653041100000|2022-05-20 10:05:00|8484.6|8483.1|8487|8485.5|8490.1|8488.8|8484.1|8482.8|597
1653041400000|2022-05-20 10:10:00|8486.8|8485.3|8485.3|8483.8|8488.2|8487.2|8483|8481.8|507
1653041700000|2022-05-20 10:15:00|8485.6|8484.1|8490.8|8489.3|8490.8|8489.6|8485.3|8484|557
1653042000000|2022-05-20 10:20:00|8490.6|8489.1|8487|8485.5|8491.7|8490.5|8486.8|8485.3|595
1653042300000|2022-05-20 10:25:00|8486.9|8485.4|8488.7|8487.2|8490.9|8489.4|8485.4|8484|527
1653042600000|2022-05-20 10:30:00|8488.8|8487.3|8485.1|8484.2|8491|8489.8|8485|8483.8|428
1653042900000|2022-05-20 10:35:00|8485.2|8484.3|8482.5|8481|8485.9|8484.8|8480.9|8479.7|438
1653043200000|2022-05-20 10:40:00|8482.6|8481.1|8483.9|8482.4|8486.6|8485.2|8481.5|8480.3|485
1653043500000|2022-05-20 10:45:00|8484|8482.5|8482.1|8480.6|8484.7|8483.4|8481.4|8480.3|625
1653043800000|2022-05-20 10:50:00|8482|8480.5|8482.9|8481.4|8485|8483.7|8481.5|8480.4|490
1653044100000|2022-05-20 10:55:00|8483|8481.5|8481.6|8480.1|8484.9|8483.6|8481.6|8480.1|679
1653044400000|2022-05-20 11:00:00|8481.8|8480.3|8479.5|8478.6|8481.8|8480.3|8476.2|8475.1|698
1653044700000|2022-05-20 11:05:00|8479.4|8478.5|8481.9|8480.4|8483.7|8482.6|8479.4|8478.2|576
1653045000000|2022-05-20 11:10:00|8481.8|8480.3|8480.3|8479.4|8482.9|8481.4|8479.4|8478.1|458
1653045300000|2022-05-20 11:15:00|8480.4|8479.5|8481.9|8480.4|8482.7|8481.2|8480|8478.8|483
1653045600000|2022-05-20 11:20:00|8481.6|8480.7|8483.2|8481.7|8483.9|8482.6|8480.9|8479.8|458
1653045900000|2022-05-20 11:25:00|8483.4|8481.9|8482.6|8481.1|8483.7|8482.4|8480.5|8479.4|473
1653046200000|2022-05-20 11:30:00|8482.7|8481.2|8484.5|8483|8484.6|8483.4|8479.9|8478.6|508
1653046500000|2022-05-20 11:35:00|8484.4|8482.9|8484.2|8482.7|8485.8|8484.8|8482.9|8481.8|368
1653046800000|2022-05-20 11:40:00|8484.1|8482.6|8482.5|8481|8485.1|8483.9|8482|8480.9|441
1653047100000|2022-05-20 11:45:00|8482.4|8480.9|8479.8|8478.9|8482.7|8481.4|8479.4|8478.3|503
1653047400000|2022-05-20 11:50:00|8479.9|8479|8475.9|8474.4|8480.2|8479|8474.3|8473.3|640
1653047700000|2022-05-20 11:55:00|8475.5|8474.6|8474.7|8473.8|8478.5|8477.2|8474.2|8472.9|749
1653048000000|2022-05-20 12:00:00|8475.2|8474.3|8479.6|8478.7|8480.4|8479.1|8474.5|8473.3|805
1653048300000|2022-05-20 12:05:00|8479.4|8478.5|8480.1|8479.2|8480.5|8479.3|8477.1|8475.8|534
1653048600000|2022-05-20 12:10:00|8480|8479.1|8482.5|8481|8483.4|8482.5|8479.7|8478.5|510
1653048900000|2022-05-20 12:15:00|8482.2|8481.3|8478.5|8477|8483.7|8482.5|8478|8476.7|531
1653049200000|2022-05-20 12:20:00|8478.4|8476.9|8475.6|8474.1|8480.3|8479.2|8474.8|8473.8|724
1653049500000|2022-05-20 12:25:00|8475.5|8474|8475.2|8474.3|8475.9|8474.8|8473.5|8472.4|586
1653049800000|2022-05-20 12:30:00|8475.3|8474.4|8480.7|8479.8|8481.6|8480.4|8475.1|8473.8|590
1653050100000|2022-05-20 12:35:00|8480.9|8480|8480.2|8479.3|8481.8|8480.6|8480.1|8479|499
1653050400000|2022-05-20 12:40:00|8480.1|8479.2|8479|8477.5|8481|8479.7|8477|8475.9|593
1653050700000|2022-05-20 12:45:00|8478.9|8477.4|8474.1|8473.2|8478.9|8477.4|8473.8|8472.6|516
1653051000000|2022-05-20 12:50:00|8474.2|8473.3|8468.3|8467.4|8474.9|8473.7|8467.5|8466.3|575
1653051300000|2022-05-20 12:55:00|8468.2|8467.3|8466.6|8465.7|8468.5|8467.3|8464.5|8463.4|800
1653051600000|2022-05-20 13:00:00|8467|8465.5|8470.3|8468.8|8470.3|8469.2|8466.5|8465|737
1653051900000|2022-05-20 13:05:00|8470.4|8468.9|8470.1|8468.6|8470.7|8469.5|8468.6|8467.3|497
1653052200000|2022-05-20 13:10:00|8470|8468.5|8467.8|8466.3|8470.3|8469.1|8467.1|8465.8|476
1653052500000|2022-05-20 13:15:00|8467.7|8466.2|8460.7|8459.8|8468.4|8467.1|8460.4|8459.2|544
1653052800000|2022-05-20 13:20:00|8460.9|8459.4|8458.6|8457.7|8460.9|8459.8|8455.6|8454.5|626
1653053100000|2022-05-20 13:25:00|8458.8|8457.3|8456.1|8454.6|8459.5|8458.2|8454|8452.5|691
1653053400000|2022-05-20 13:30:00|8455.9|8454.4|8457.1|8456.2|8460.4|8458.9|8455.9|8454.4|835
1653053700000|2022-05-20 13:35:00|8456.9|8456|8457.7|8456.8|8459.1|8457.8|8455|8453.8|961
1653054000000|2022-05-20 13:40:00|8458|8456.5|8457.2|8455.7|8458.2|8456.7|8452.4|8451.4|1019
1653054300000|2022-05-20 13:45:00|8456.9|8456|8453.8|8452.9|8457.6|8456.4|8452.8|8451.9|823
1653054600000|2022-05-20 13:50:00|8453.7|8452.8|8457.1|8456.2|8459.2|8458|8453.2|8451.9|808
1653054900000|2022-05-20 13:55:00|8457.4|8455.9|8458.3|8456.8|8458.9|8457.7|8455.8|8454.6|701
1653055200000|2022-05-20 14:00:00|8458.4|8456.9|8456.5|8455.6|8459.6|8458.6|8456.5|8455.1|808
1653055500000|2022-05-20 14:05:00|8456.4|8455.5|8458.1|8457.2|8458.8|8457.7|8454.1|8453.1|876
1653055800000|2022-05-20 14:10:00|8458.5|8457|8460.5|8459.6|8461.2|8459.9|8456.9|8455.7|829
1653056100000|2022-05-20 14:15:00|8460.6|8459.7|8461.8|8460.9|8463|8461.8|8458.7|8457.5|905
1653056400000|2022-05-20 14:20:00|8461.7|8460.8|8463.6|8462.1|8464.9|8463.7|8460.8|8459.6|683
1653056700000|2022-05-20 14:25:00|8463.5|8462|8459.8|8458.3|8463.5|8462.2|8458.6|8457.5|806
1653057000000|2022-05-20 14:30:00|8459.9|8458.4|8464.5|8463.6|8465.8|8464.3|8459.6|8458.1|724
1653057300000|2022-05-20 14:35:00|8464.4|8463.5|8461.5|8460.6|8465.3|8463.8|8460.5|8459.4|711
1653057600000|2022-05-20 14:40:00|8461.6|8460.7|8465.2|8464.3|8465.2|8464.3|8461.4|8460.1|547
1653057900000|2022-05-20 14:45:00|8465.3|8464.4|8465.7|8464.2|8467.7|8466.2|8463.7|8462.2|710
1653058200000|2022-05-20 14:50:00|8465.6|8464.1|8465.5|8464.6|8468.7|8467.6|8463.1|8461.9|775
1653058500000|2022-05-20 14:55:00|8465.4|8464.5|8468.7|8467.8|8470.3|8469.1|8465.4|8464.2|743
1653058800000|2022-05-20 15:00:00|8468.6|8467.7|8471.6|8470.1|8471.9|8470.7|8467.6|8466.4|748
1653059100000|2022-05-20 15:05:00|8471.3|8470.4|8472.4|8471.5|8473.8|8472.6|8467.9|8466.8|646
1653059400000|2022-05-20 15:10:00|8472.5|8471.6|8473.8|8472.9|8474.7|8473.5|8471.9|8470.7|619
1653059700000|2022-05-20 15:15:00|8473.5|8472.6|8473.1|8472.2|8474.3|8473.2|8471.8|8470.5|538
1653060000000|2022-05-20 15:20:00|8473|8472.1|8465.8|8464.9|8474.1|8473.1|8465.8|8464.9|662
1653060300000|2022-05-20 15:25:00|8466.2|8464.7|8461.1|8460.2|8467.7|8466.6|8460.6|8459.4|656
1653060600000|2022-05-20 15:30:00|8461.2|8460.3|8460.8|8459.3|8462.8|8461.7|8459.3|8458.1|815
1653060900000|2022-05-20 15:35:00|8461.1|8459.6|8458.5|8457.6|8461.9|8460.7|8458.2|8456.8|582
1653061200000|2022-05-20 15:40:00|8458.6|8457.7|8458.4|8457.5|8460.4|8458.9|8456|8455.1|699
1653061500000|2022-05-20 15:45:00|8458.3|8457.4|8457.2|8456.3|8459.2|8458.2|8455.2|8454.2|623
1653061800000|2022-05-20 15:50:00|8457.3|8456.4|8456.5|8455.6|8458.2|8457.3|8454.6|8453.4|640
1653062100000|2022-05-20 15:55:00|8456.6|8455.7|8453.8|8452.3|8457.2|8456.1|8453.3|8452.3|514
1653062400000|2022-05-20 16:00:00|8453.5|8452.6|8450.8|8449.3|8454.1|8452.9|8450|8448.9|630
1653062700000|2022-05-20 16:05:00|8450.7|8449.2|8452.5|8451|8452.5|8451.4|8448.8|8447.6|563
1653063000000|2022-05-20 16:10:00|8452.6|8451.1|8450.9|8450|8454.2|8453.2|8449.7|8448.6|786
1653063300000|2022-05-20 16:15:00|8451.2|8449.7|8451.3|8450.4|8452.2|8450.9|8449.6|8448.5|557
1653063600000|2022-05-20 16:20:00|8451.4|8450.5|8454.1|8453.2|8455.5|8454.3|8451.3|8450.1|594
1653063900000|2022-05-20 16:25:00|8454.2|8453.3|8454|8453.1|8455.9|8454.9|8453.4|8452.5|475
1653064200000|2022-05-20 16:30:00|8454.1|8453.2|8453.6|8452.1|8455.3|8454.1|8451.7|8450.5|570
1653064500000|2022-05-20 16:35:00|8453.5|8452|8455.8|8454.9|8456.1|8455|8452.6|8451.7|491
1653064800000|2022-05-20 16:40:00|8455.9|8455|8457.5|8456.6|8457.8|8456.6|8455.1|8454|518
1653065100000|2022-05-20 16:45:00|8457.4|8456.5|8458.7|8457.8|8460|8459.1|8457.1|8456|635
1653065400000|2022-05-20 16:50:00|8459|8457.5|8458.1|8456.6|8459.6|8458.4|8457.3|8456.1|645
1653065700000|2022-05-20 16:55:00|8457.8|8456.9|8458.5|8457|8459.5|8458.6|8455.4|8454.3|634
1653066000000|2022-05-20 17:00:00|8458.2|8457.3|8458.2|8456.7|8460.1|8458.9|8457.3|8456.1|653
1653066300000|2022-05-20 17:05:00|8458.1|8456.6|8459.4|8458.5|8459.7|8458.8|8456.2|8455|494
1653066600000|2022-05-20 17:10:00|8459.3|8458.4|8461|8459.5|8461.9|8460.6|8459.2|8458|508
1653066900000|2022-05-20 17:15:00|8460.9|8459.4|8461.9|8461|8463.3|8462.2|8460.6|8459.2|475
1653067200000|2022-05-20 17:20:00|8462|8461.1|8462.4|8460.9|8464|8462.8|8461.4|8460.3|484
1653067500000|2022-05-20 17:25:00|8462.5|8461|8462.7|8461.2|8464.1|8463|8461.6|8460.5|450
1653067800000|2022-05-20 17:30:00|8462.3|8461.4|8459.2|8458.3|8464|8462.8|8459.1|8458.1|657
1653068100000|2022-05-20 17:35:00|8459.1|8458.2|8458.9|8458|8460.3|8459|8457.9|8457|624
1653068400000|2022-05-20 17:40:00|8459.1|8458.2|8459.2|8458.3|8459.5|8458.3|8456.4|8455.4|456
1653068700000|2022-05-20 17:45:00|8459.6|8458.1|8460.9|8460|8461.3|8460.1|8458.8|8457.7|610
1653069000000|2022-05-20 17:50:00|8460.8|8459.9|8458.9|8457.4|8462.1|8460.8|8458.2|8457.1|651
1653069300000|2022-05-20 17:55:00|8459|8457.5|8455.1|8453.6|8459.7|8458.3|8454.7|8453.5|529
1653069600000|2022-05-20 18:00:00|8454.9|8453.4|8457.4|8456.5|8457.9|8456.6|8454.9|8453.4|558
1653069900000|2022-05-20 18:05:00|8457.3|8456.4|8455.6|8454.7|8458.1|8456.9|8455.5|8454.3|604
1653070200000|2022-05-20 18:10:00|8455.5|8454.6|8456.6|8455.7|8456.8|8455.9|8454.8|8453.7|559
1653070500000|2022-05-20 18:15:00|8456.5|8455.6|8458.1|8457.2|8458.6|8457.5|8456.3|8455.1|497
1653070800000|2022-05-20 18:20:00|8458.2|8457.3|8455.8|8454.9|8458.3|8457.4|8454.8|8453.9|528
1653071100000|2022-05-20 18:25:00|8455.7|8454.8|8456.9|8456|8458.7|8457.5|8455.7|8454.8|536
1653071400000|2022-05-20 18:30:00|8456.8|8455.9|8459.9|8459|8459.9|8459|8455.4|8454.4|520
1653071700000|2022-05-20 18:35:00|8460.1|8459.2|8461.8|8460.9|8462.2|8461|8457.4|8456.2|474
1653072000000|2022-05-20 18:40:00|8461.7|8460.8|8459.7|8458.2|8462|8460.9|8459.2|8457.9|567
1653072300000|2022-05-20 18:45:00|8459.8|8458.3|8459.4|8458.5|8461|8459.8|8458.7|8457.3|578
1653072600000|2022-05-20 18:50:00|8459.5|8458.6|8459.3|8457.8|8459.5|8458.6|8457.6|8456.6|564
1653072900000|2022-05-20 18:55:00|8459.4|8457.9|8456.8|8455.9|8459.5|8458.3|8456.6|8455.7|443
1653073200000|2022-05-20 19:00:00|8456.9|8456|8456.1|8454.6|8457.7|8456.4|8455.5|8454.2|504
1653073500000|2022-05-20 19:05:00|8456|8454.5|8456.2|8454.7|8458.1|8456.8|8455.3|8453.9|398
1653073800000|2022-05-20 19:10:00|8456.3|8454.8|8457|8455.5|8457.4|8456.2|8455.1|8453.7|358
1653074100000|2022-05-20 19:15:00|8456.9|8455.4|8458|8456.5|8458.7|8457.2|8455.9|8454.6|496
1653074400000|2022-05-20 19:20:00|8457.9|8456.4|8459.1|8457.6|8459.3|8458.1|8456.4|8455.1|462
1653074700000|2022-05-20 19:25:00|8458.6|8457.7|8457.8|8456.3|8459.3|8458.1|8457.3|8456.1|430
1653075000000|2022-05-20 19:30:00|8457.9|8456.4|8456.2|8454.7|8458.1|8456.8|8455.3|8454.1|389
1653075300000|2022-05-20 19:35:00|8456.3|8454.8|8455.8|8454.3|8456.7|8455.4|8452.6|8451.1|656
1653075600000|2022-05-20 19:40:00|8455.6|8454.7|8454.2|8452.7|8456.2|8454.8|8453.8|8452.6|531
1653075900000|2022-05-20 19:45:00|8454.3|8452.8|8454.6|8453.1|8455.3|8454|8453.4|8452|381
1653076200000|2022-05-20 19:50:00|8454.7|8453.2|8453|8452.1|8455|8453.7|8452.9|8451.5|566
1653076500000|2022-05-20 19:55:00|8453.1|8452.2|8454.2|8452.7|8454.9|8453.5|8451.8|8450.7|508
1653076800000|2022-05-20 20:00:00|8453.9|8452.4|8453.6|8452.1|8454.5|8453|8452.7|8451.2|221
1653077100000|2022-05-20 20:05:00|8453.7|8452.2|8453.2|8451.7|8453.8|8452.3|8452.3|8450.8|195
1653077400000|2022-05-20 20:10:00|8453.3|8451.8|8454.6|8453.1|8454.8|8453.3|8452.9|8451.4|213
1653077700000|2022-05-20 20:15:00|8454.7|8453.2|8454.2|8452.7|8455.4|8453.9|8453|8451.5|225
1653078000000|2022-05-20 20:20:00|8453.9|8452.4|8451.5|8450|8454|8452.5|8451.3|8449.8|175
1653078300000|2022-05-20 20:25:00|8451.6|8450.1|8453.9|8452.4|8457.6|8456.1|8451.5|8450|416
1653078600000|2022-05-20 20:30:00|8453.8|8452.3|8452.1|8450.6|8454.6|8453.1|8451.8|8450.3|252
1653078900000|2022-05-20 20:35:00|8451.9|8450.4|8454.6|8453.1|8455.2|8453.7|8451.6|8450.1|205
1653079200000|2022-05-20 20:40:00|8454.7|8453.2|8454.8|8453.3|8455.7|8454.2|8452.8|8451.3|428
1653079500000|2022-05-20 20:45:00|8454.6|8453.1|8453|8451.5|8459.9|8455|8453|8448.5|444
1653079800000|2022-05-20 20:50:00|8453.1|8451.6|8453.2|8451.7|8457.9|8452.8|8451.1|8445.1|339
1653080100000|2022-05-20 20:55:00|8453.3|8451.8|8455.7|8448.1|8464.1|8455|8450.5|8445.3|1126
1653249600000|2022-05-22 20:00:00|8490.8|8469.8|8477.4|8456.4|8490.8|8469.8|8476.8|8455.8|4
1653249900000|2022-05-22 20:05:00|8475.5|8454.5|8475.5|8454.5|8475.5|8454.5|8475.4|8454.4|3
1653250200000|2022-05-22 20:10:00|8475.6|8454.6|8475.4|8454.4|8477.5|8456.8|8475.4|8454.4|4
1653250500000|2022-05-22 20:15:00|8475.2|8454.2|8477.5|8459|8482.5|8461.5|8475.2|8454.2|4
1653250800000|2022-05-22 20:20:00|8476.2|8455.2|8478.6|8461.8|8489.3|8468.3|8476.2|8455.2|34
1653251100000|2022-05-22 20:25:00|8477.5|8461|8477.5|8456.6|8485.5|8464.5|8468.8|8447.8|31
1653251400000|2022-05-22 20:30:00|8477.4|8451.2|8470.9|8449.9|8477.4|8451.2|8470.9|8449.9|3
1653251700000|2022-05-22 20:35:00|8470.8|8449.8|8472.2|8451.2|8477.4|8456.6|8470.7|8449.7|5
1653252000000|2022-05-22 20:40:00|8472.8|8451.8|8476.3|8455.9|8477.4|8458.2|8472.8|8451.8|4
1653252300000|2022-05-22 20:45:00|8476.7|8451.2|8476.7|8455.9|8476.7|8455.9|8472.2|8451.2|3
1653252600000|2022-05-22 20:50:00|8472.2|8451.2|8476.1|8455.1|8476.7|8455.9|8472.2|8451.2|5
1653252900000|2022-05-22 20:55:00|8473.2|8452.2|8472|8451|8473.2|8452.2|8470.4|8449.4|14
1653253200000|2022-05-22 21:00:00|8471.6|8450.6|8472.7|8451.7|8473.6|8452.6|8471.6|8450.6|11
1653253500000|2022-05-22 21:05:00|8475.3|8454.3|8474|8453|8476|8455|8470.5|8449.5|47
1653253800000|2022-05-22 21:10:00|8473.8|8452.8|8469.9|8448.9|8475.1|8454.1|8467.4|8448.3|41
1653254100000|2022-05-22 21:15:00|8470.7|8449.7|8469.3|8448.7|8470.7|8451.1|8466.9|8445.9|143
1653254400000|2022-05-22 21:20:00|8469.2|8448.2|8464.7|8453.7|8470.7|8454.5|8464.5|8447.8|73
1653254700000|2022-05-22 21:25:00|8465|8454|8465.5|8454.5|8466.3|8455.3|8464.4|8453.4|66
1653255000000|2022-05-22 21:30:00|8465.4|8454.4|8464.6|8454|8465.7|8454.7|8463.5|8452.5|107
1653255300000|2022-05-22 21:35:00|8464.8|8453.9|8465|8454|8466.1|8455.1|8464|8453|85
1653255600000|2022-05-22 21:40:00|8464.9|8453.9|8464.3|8454.6|8465.6|8454.6|8463.4|8452.4|77
1653255900000|2022-05-22 21:45:00|8465.4|8454.4|8464|8454.5|8466|8456.1|8462.8|8451.8|74
1653256200000|2022-05-22 21:50:00|8465|8454.6|8464.6|8454.4|8465|8454.6|8463.9|8454.2|17
1653256500000|2022-05-22 21:55:00|8463.9|8454.3|8463.8|8452.8|8465.1|8454.5|8461.3|8450.3|175
1653256800000|2022-05-22 22:00:00|8463.4|8452.4|8460.6|8453.4|8465.4|8455.6|8458.1|8449.6|730
1653257100000|2022-05-22 22:05:00|8460|8453.3|8461|8455.1|8464.4|8456.9|8459.4|8452.7|458
1653257400000|2022-05-22 22:10:00|8460.8|8455.6|8463.6|8456.1|8465.6|8458.2|8459.2|8452.4|659
1653257700000|2022-05-22 22:15:00|8465|8454.8|8463.9|8460.3|8467.2|8461.8|8461.5|8454|767
1653258000000|2022-05-22 22:20:00|8463.8|8460.4|8463.5|8460.5|8464.7|8461.5|8462.5|8458.3|511
1653258300000|2022-05-22 22:25:00|8463.4|8460.3|8462.1|8459.1|8463.9|8460.9|8461|8457.9|488
1653258600000|2022-05-22 22:30:00|8462.2|8459|8458.4|8456|8462.7|8459.9|8458.1|8455.4|481
1653258900000|2022-05-22 22:35:00|8458.5|8455.7|8457.1|8455.6|8458.5|8456.5|8456.4|8453.6|481
1653259200000|2022-05-22 22:40:00|8457.6|8455.2|8457.1|8454.6|8458.9|8456.1|8456.5|8453.9|556
1653259500000|2022-05-22 22:45:00|8457.2|8455.2|8458.4|8455.9|8458.6|8456.2|8456.7|8453.8|519
1653259800000|2022-05-22 22:50:00|8457.9|8456.4|8456.4|8453|8458.8|8456.4|8455|8452.1|608
1653260100000|2022-05-22 22:55:00|8456.3|8453.1|8457.2|8454.3|8457.8|8455.1|8455|8452.7|444
1653260400000|2022-05-22 23:00:00|8457|8454.2|8457|8455.5|8458.9|8457.1|8456.8|8454.2|364
1653260700000|2022-05-22 23:05:00|8457.1|8455.6|8456.7|8455.2|8459.4|8457.1|8456.3|8454.8|357
1653261000000|2022-05-22 23:10:00|8456.9|8455.4|8457.7|8456.2|8458.3|8456.6|8455.9|8454.1|416
1653261300000|2022-05-22 23:15:00|8457.8|8456.3|8457.2|8455.7|8459|8457.5|8456.7|8455.2|307
1653261600000|2022-05-22 23:20:00|8457.5|8456|8456.1|8454.6|8457.5|8456|8455.6|8454.1|247
1653261900000|2022-05-22 23:25:00|8456|8454.5|8455.6|8454.1|8456.2|8454.7|8455.1|8453.6|420
1653262200000|2022-05-22 23:30:00|8455.7|8454.2|8455.9|8454.4|8456.3|8454.8|8455.7|8454.2|310
1653262500000|2022-05-22 23:35:00|8455.8|8454.3|8455|8453.5|8456.4|8454.9|8454.7|8453.4|219
1653262800000|2022-05-22 23:40:00|8454.9|8453.4|8455.5|8454|8456.4|8454.9|8454.9|8453.4|318
1653263100000|2022-05-22 23:45:00|8455.6|8454.1|8455.2|8453.7|8455.9|8454.4|8454.8|8453.3|287
1653263400000|2022-05-22 23:50:00|8455.1|8453.6|8454.5|8453|8455.3|8453.8|8454.1|8452.6|292
1653263700000|2022-05-22 23:55:00|8454.6|8453.1|8454|8452.5|8454.6|8453.1|8453.3|8451.8|353
1653264000000|2022-05-23 00:00:00|8453.9|8452.4|8454.3|8452.8|8454.9|8453.4|8452.7|8451.4|555
1653264300000|2022-05-23 00:05:00|8453.9|8453|8454.8|8453.3|8455.5|8454|8453.9|8452.6|319
1653264600000|2022-05-23 00:10:00|8454.7|8453.2|8455.1|8453.6|8455.4|8454|8453.7|8452.4|345
1653264900000|2022-05-23 00:15:00|8455.2|8453.7|8454.1|8452.6|8455.7|8454.5|8453.1|8451.8|351
1653265200000|2022-05-23 00:20:00|8453.9|8452.4|8454.6|8453.1|8455.3|8454.1|8452.6|8451.1|530
1653265500000|2022-05-23 00:25:00|8454.5|8453|8452.6|8451.1|8454.6|8453.1|8452.2|8450.9|586
1653265800000|2022-05-23 00:30:00|8452.8|8451.3|8452.3|8450.8|8453.1|8451.9|8451.1|8449.6|614
1653266100000|2022-05-23 00:35:00|8452.2|8450.7|8453|8451.5|8453.9|8452.6|8451.4|8450.2|474
1653266400000|2022-05-23 00:40:00|8452.9|8451.4|8454.7|8453.2|8454.8|8453.7|8452.4|8451.2|346
1653266700000|2022-05-23 00:45:00|8454.8|8453.3|8452.7|8451.2|8454.8|8453.3|8451.7|8450.5|397
1653267000000|2022-05-23 00:50:00|8452.6|8451.1|8450.2|8448.7|8453.3|8451.8|8450.2|8448.6|384
1653267300000|2022-05-23 00:55:00|8450.1|8448.6|8449.3|8447.8|8450.5|8449|8448.8|8447.3|407
1653267600000|2022-05-23 01:00:00|8449.4|8447.9|8448|8446.5|8449.8|8448.3|8447.1|8446|527
1653267900000|2022-05-23 01:05:00|8447.9|8446.4|8448.6|8447.1|8449.6|8448.1|8447.6|8446.4|419
1653268200000|2022-05-23 01:10:00|8448.7|8447.2|8448.4|8446.9|8449.6|8448.2|8447.6|8446.3|504
1653268500000|2022-05-23 01:15:00|8448.2|8446.7|8448.5|8447|8448.7|8447.2|8447.3|8445.9|477
1653268800000|2022-05-23 01:20:00|8448.4|8446.9|8446.9|8445.4|8449|8447.5|8446.4|8445.3|484
1653269100000|2022-05-23 01:25:00|8446.8|8445.3|8447.1|8445.6|8447.8|8446.3|8445.8|8444.7|477
1653269400000|2022-05-23 01:30:00|8447.2|8445.7|8448.9|8447.4|8449.8|8448.4|8447|8445.5|505
1653269700000|2022-05-23 01:35:00|8449|8447.5|8447.8|8446.3|8449.2|8447.9|8447.2|8445.9|430
1653270000000|2022-05-23 01:40:00|8447.9|8446.4|8448.5|8447|8449|8447.7|8447.7|8446.2|341
1653270300000|2022-05-23 01:45:00|8448.4|8446.9|8447.5|8446.6|8449|8447.7|8447.2|8446|378
1653270600000|2022-05-23 01:50:00|8447.6|8446.7|8446.8|8445.3|8449.3|8447.8|8446.6|8445.3|395
1653270900000|2022-05-23 01:55:00|8446.9|8445.4|8448.1|8446.6|8448.7|8447.4|8446.8|8445.3|437
1653271200000|2022-05-23 02:00:00|8448.2|8446.7|8449.3|8447.8|8449.9|8448.4|8447.4|8446.2|540
1653271500000|2022-05-23 02:05:00|8449.6|8448.1|8449.1|8447.6|8450.6|8449.7|8448|8446.7|423
1653271800000|2022-05-23 02:10:00|8449|8447.5|8448.5|8447|8449.6|8448.4|8447.3|8446.1|333
1653272100000|2022-05-23 02:15:00|8448.6|8447.1|8448.5|8447|8448.7|8447.5|8446.8|8445.6|370
1653272400000|2022-05-23 02:20:00|8448.6|8447.1|8448.1|8447.2|8449.7|8448.3|8447.9|8446.8|357
1653272700000|2022-05-23 02:25:00|8448.3|8446.8|8448.4|8446.9|8448.8|8447.5|8447.4|8446.3|311
1653273000000|2022-05-23 02:30:00|8448.5|8447|8449.1|8447.6|8449.4|8447.9|8448.2|8446.9|213
1653273300000|2022-05-23 02:35:00|8449.2|8447.7|8445.5|8444|8449.3|8447.8|8444.2|8443.1|353
1653273600000|2022-05-23 02:40:00|8445|8444.1|8446.5|8445|8446.7|8445.5|8443.9|8442.7|323
1653273900000|2022-05-23 02:45:00|8446.6|8445.1|8444.7|8443.2|8446.6|8445.1|8444.2|8442.9|241
1653274200000|2022-05-23 02:50:00|8444.6|8443.1|8443.5|8442|8445.6|8444.4|8443.3|8441.9|284
1653274500000|2022-05-23 02:55:00|8443.6|8442.1|8442.3|8440.8|8443.9|8442.5|8442.1|8440.7|351
1653274800000|2022-05-23 03:00:00|8442.5|8441|8442.8|8441.3|8442.8|8441.7|8441.1|8439.7|388
1653275100000|2022-05-23 03:05:00|8442.7|8441.2|8442.1|8440.6|8442.9|8441.8|8441.7|8440.4|278
1653275400000|2022-05-23 03:10:00|8442.4|8440.9|8442.7|8441.2|8442.9|8441.7|8441.3|8440|301
1653275700000|2022-05-23 03:15:00|8442.4|8441.5|8443.2|8442.3|8443.6|8442.5|8442.4|8440.9|341
1653276000000|2022-05-23 03:20:00|8443.1|8442.2|8444.7|8443.2|8445.1|8443.9|8442.9|8441.9|302
1653276300000|2022-05-23 03:25:00|8444.8|8443.3|8443.7|8442.2|8445|8443.8|8442.8|8441.6|293
1653276600000|2022-05-23 03:30:00|8443.6|8442.1|8445|8443.5|8446.2|8444.7|8443.4|8442.1|394
1653276900000|2022-05-23 03:35:00|8444.9|8443.4|8444.8|8443.9|8445.5|8444.6|8444.1|8442.7|251
1653277200000|2022-05-23 03:40:00|8444.9|8444|8445|8443.5|8445.8|8444.6|8444.6|8443.3|272
1653277500000|2022-05-23 03:45:00|8444.9|8443.4|8445.1|8443.6|8445.7|8444.5|8444.5|8443.2|160
1653277800000|2022-05-23 03:50:00|8445|8443.5|8445.5|8444|8445.9|8444.4|8444.6|8443.4|194
1653278100000|2022-05-23 03:55:00|8445.2|8444.3|8445.5|8444|8445.8|8444.6|8444.7|8443.5|254
1653278400000|2022-05-23 04:00:00|8445.4|8443.9|8445.7|8444.2|8446|8444.8|8445.2|8443.9|221
1653278700000|2022-05-23 04:05:00|8445.8|8444.3|8445.4|8443.9|8446.1|8444.9|8445|8443.7|174
1653279000000|2022-05-23 04:10:00|8445.3|8443.8|8444.3|8442.8|8445.6|8444.3|8443.3|8442.3|308
1653279300000|2022-05-23 04:15:00|8444.4|8442.9|8445.8|8444.3|8446.1|8445|8444.1|8442.6|261
1653279600000|2022-05-23 04:20:00|8445.7|8444.2|8445.3|8443.8|8445.9|8444.4|8444.9|8443.7|171
1653279900000|2022-05-23 04:25:00|8445|8444.1|8442.8|8441.9|8445.6|8444.3|8442.8|8441.6|287
1653280200000|2022-05-23 04:30:00|8442.9|8442|8441.3|8440.4|8443.3|8442.1|8441|8439.9|223
1653280500000|2022-05-23 04:35:00|8441.2|8440.3|8442.7|8441.2|8442.8|8441.3|8439.9|8438.6|219
1653280800000|2022-05-23 04:40:00|8442.6|8441.1|8441.6|8440.1|8442.8|8441.7|8440.9|8439.6|190
1653281100000|2022-05-23 04:45:00|8441.5|8440|8443.4|8441.9|8443.7|8442.2|8440.9|8439.9|220
1653281400000|2022-05-23 04:50:00|8443.3|8441.8|8441.8|8440.9|8443.5|8442.1|8441.6|8440.4|189
1653281700000|2022-05-23 04:55:00|8441.7|8440.8|8442.3|8440.8|8443.6|8442.1|8441.7|8440.5|220
1653282000000|2022-05-23 05:00:00|8442.1|8440.6|8443.5|8442|8444.2|8443|8441.7|8440.5|333
1653282300000|2022-05-23 05:05:00|8443.4|8441.9|8443.5|8442|8444.2|8443|8442.6|8441.4|262
1653282600000|2022-05-23 05:10:00|8443.6|8442.1|8443.4|8442.5|8443.9|8442.7|8442.9|8441.8|164
1653282900000|2022-05-23 05:15:00|8443.3|8442.4|8442.7|8441.2|8443.7|8442.5|8441.7|8440.4|213
1653283200000|2022-05-23 05:20:00|8442.9|8442|8443.7|8442.2|8443.9|8442.8|8442.4|8441.1|186
1653283500000|2022-05-23 05:25:00|8443.9|8442.4|8443.1|8441.6|8443.9|8442.7|8441.9|8440.7|222
1653283800000|2022-05-23 05:30:00|8443.2|8441.7|8443.3|8441.8|8443.9|8442.5|8442.1|8440.6|327
1653284100000|2022-05-23 05:35:00|8443.2|8441.7|8443.5|8442|8443.9|8442.7|8442.5|8441.1|239
1653284400000|2022-05-23 05:40:00|8443.3|8441.8|8443.5|8442|8443.7|8442.2|8441.9|8440.6|296
1653284700000|2022-05-23 05:45:00|8443.4|8441.9|8444|8442.5|8444.3|8442.6|8441.2|8439.7|621
1653285000000|2022-05-23 05:50:00|8444.1|8442.6|8442.3|8440.8|8445|8443.5|8441.1|8439.6|917
1653285300000|2022-05-23 05:55:00|8442|8440.5|8442.3|8440.8|8445.4|8443.9|8440.6|8439.1|1002
1653285600000|2022-05-23 06:00:00|8442.2|8440.7|8442.7|8441.2|8443.7|8442.4|8440.6|8439.1|929
1653285900000|2022-05-23 06:05:00|8442.8|8441.3|8443.1|8441.6|8444.8|8443.3|8441.9|8440.4|693
1653286200000|2022-05-23 06:10:00|8442.9|8441.4|8442.2|8440.7|8444.1|8442.6|8440.9|8439.4|792
1653286500000|2022-05-23 06:15:00|8442.4|8440.9|8440.4|8438.9|8442.6|8441.2|8438.2|8436.8|671
1653286800000|2022-05-23 06:20:00|8440.3|8438.8|8440.4|8438.9|8441.1|8439.7|8437.3|8436.1|604
1653287100000|2022-05-23 06:25:00|8440.3|8438.8|8440.6|8439.1|8441.1|8439.7|8437.8|8436.4|695
1653287400000|2022-05-23 06:30:00|8440.9|8439.4|8437.2|8435.7|8441.7|8440.5|8436.8|8435.6|542
1653287700000|2022-05-23 06:35:00|8437.1|8435.6|8439.5|8438.6|8440.3|8439|8435.1|8434|672
1653288000000|2022-05-23 06:40:00|8439.8|8438.3|8441|8439.5|8441.2|8440.1|8436.5|8435.4|644
1653288300000|2022-05-23 06:45:00|8441.1|8439.6|8437.9|8437|8441.1|8439.6|8436.2|8435|566
1653288600000|2022-05-23 06:50:00|8438|8437.1|8435.9|8434.4|8439.3|8438.2|8434.9|8433.6|460
1653288900000|2022-05-23 06:55:00|8435.6|8434.7|8439.1|8437.6|8439.7|8438.5|8435|8433.7|476
1653289200000|2022-05-23 07:00:00|8439|8437.5|8441.6|8440.7|8441.9|8440.8|8437.3|8435.8|737
1653289500000|2022-05-23 07:05:00|8441.7|8440.8|8438.7|8437.2|8443.7|8442.6|8438.5|8437.1|696
1653289800000|2022-05-23 07:10:00|8438.5|8437.6|8437.3|8435.8|8441.2|8440.1|8436.7|8435.6|820
1653290100000|2022-05-23 07:15:00|8437.4|8435.9|8434.3|8432.8|8437.7|8436.5|8433.6|8432.3|762
1653290400000|2022-05-23 07:20:00|8434.6|8433.1|8435.6|8434.7|8437.9|8436.7|8433.7|8432.6|749
1653290700000|2022-05-23 07:25:00|8435.7|8434.8|8436.5|8435.6|8437.6|8436.3|8433.7|8432.5|631
1653291000000|2022-05-23 07:30:00|8436.8|8435.3|8441.6|8440.1|8441.6|8440.6|8436.6|8435.3|689
1653291300000|2022-05-23 07:35:00|8441.5|8440|8441.5|8440|8441.8|8440.6|8437.9|8436.6|618
1653291600000|2022-05-23 07:40:00|8441.6|8440.1|8441.7|8440.8|8443.1|8441.9|8439.4|8438.1|739
1653291900000|2022-05-23 07:45:00|8441.6|8440.7|8445.2|8443.7|8445.8|8444.6|8441.6|8440.5|600
1653292200000|2022-05-23 07:50:00|8445.3|8443.8|8445.2|8443.7|8446.2|8444.9|8442.1|8440.9|482
1653292500000|2022-05-23 07:55:00|8444.9|8444|8447.6|8446.1|8448.8|8447.5|8444.7|8443.4|522
1653292800000|2022-05-23 08:00:00|8447.7|8446.2|8446.7|8445.8|8453.5|8452|8446.3|8444.5|1001
1653293100000|2022-05-23 08:05:00|8446.5|8445.6|8451.1|8449.6|8451.4|8450|8446.5|8445.4|839
1653293400000|2022-05-23 08:10:00|8451|8449.5|8449.4|8447.9|8455.6|8454.2|8449|8447.8|793
1653293700000|2022-05-23 08:15:00|8449.3|8447.8|8461.1|8459.6|8464.5|8463|8448.8|8447.6|1262
1653294000000|2022-05-23 08:20:00|8461.3|8459.8|8463.9|8462.4|8467.8|8466.5|8460.6|8459.3|1028
1653294300000|2022-05-23 08:25:00|8463.6|8462.7|8458.2|8457.3|8463.8|8462.7|8455.4|8454.1|890
1653294600000|2022-05-23 08:30:00|8458.3|8457.4|8458.5|8457|8458.9|8457.7|8455.7|8454.5|774
1653294900000|2022-05-23 08:35:00|8458.4|8457.5|8459.8|8458.3|8462.5|8461.4|8457.5|8456.3|824
1653295200000|2022-05-23 08:40:00|8459.9|8458.4|8461.5|8460|8462.3|8461|8459.5|8458.2|690
1653295500000|2022-05-23 08:45:00|8461.6|8460.1|8466.6|8465.1|8466.8|8465.5|8460.3|8459.1|708
1653295800000|2022-05-23 08:50:00|8466.5|8465|8470.8|8469.3|8472.4|8471.1|8466.5|8465|621
1653296100000|2022-05-23 08:55:00|8471|8469.5|8469.3|8466.8|8474.7|8473.2|8466.6|8465.4|954
1653296400000|2022-05-23 09:00:00|8469.2|8466.9|8475.7|8474.2|8477.2|8475.7|8468.1|8465.1|981
1653296700000|2022-05-23 09:05:00|8475.5|8474.6|8473.9|8473|8475.9|8474.6|8468|8466.9|972
1653297000000|2022-05-23 09:10:00|8473.8|8472.9|8483.9|8482.4|8484.2|8482.8|8471.6|8470.2|966
1653297300000|2022-05-23 09:15:00|8484|8482.5|8479.4|8477.9|8484|8482.5|8479.1|8477.4|994
1653297600000|2022-05-23 09:20:00|8479.3|8477.8|8479|8477.5|8480.6|8479.3|8476.9|8475.8|864
1653297900000|2022-05-23 09:25:00|8478.5|8477.6|8480.2|8478.7|8480.6|8479.1|8476.2|8474.7|760
1653298200000|2022-05-23 09:30:00|8480.1|8478.6|8482.4|8480.9|8483.8|8482.6|8479.4|8478.2|715
1653298500000|2022-05-23 09:35:00|8482.3|8480.8|8486.9|8486|8489.6|8488.4|8482|8480.6|814
1653298800000|2022-05-23 09:40:00|8487.2|8485.7|8491.7|8490.2|8492.9|8491.6|8487|8485.5|638
1653299100000|2022-05-23 09:45:00|8491.2|8490.3|8491.7|8490.2|8495.8|8494.5|8490|8488.5|645
1653299400000|2022-05-23 09:50:00|8491.6|8490.1|8494.2|8492.7|8494.2|8493|8490.4|8489|718
1653299700000|2022-05-23 09:55:00|8493.9|8493|8491.8|8490.3|8494.2|8493.1|8490.8|8489.8|657
1653300000000|2022-05-23 10:00:00|8491.5|8490.6|8493.5|8492|8493.8|8492.7|8490.2|8488.9|671
1653300300000|2022-05-23 10:05:00|8493.6|8492.1|8491.2|8490.3|8495.4|8494|8491|8489.9|556
1653300600000|2022-05-23 10:10:00|8491.3|8490.4|8490.7|8489.2|8492.3|8491.2|8487.3|8486.3|706
1653300900000|2022-05-23 10:15:00|8490.6|8489.1|8489.9|8488.4|8491.6|8490.4|8488.6|8487.1|525
1653301200000|2022-05-23 10:20:00|8489.3|8488|8489.5|8488.6|8491.2|8490|8487.4|8486.2|656
1653301500000|2022-05-23 10:25:00|8489.6|8488.7|8489.3|8488.4|8491.6|8490.4|8488.4|8487.2|566
1653301800000|2022-05-23 10:30:00|8489.5|8488|8489.3|8488.4|8490.1|8488.9|8487.4|8486.3|516
1653302100000|2022-05-23 10:35:00|8489.4|8488.5|8485.9|8484.4|8490.4|8489.1|8484.7|8483.6|616
1653302400000|2022-05-23 10:40:00|8486|8484.5|8482.5|8481|8487.3|8486|8481.5|8480.1|746
1653302700000|2022-05-23 10:45:00|8482.4|8480.9|8479.5|8478.6|8483|8481.7|8478.5|8477.3|678
1653303000000|2022-05-23 10:50:00|8479.8|8478.3|8476.9|8476|8479.8|8478.3|8476.6|8475.4|493
1653303300000|2022-05-23 10:55:00|8477|8476.1|8485.7|8484.8|8486.7|8485.6|8476.5|8475.6|613
1653303600000|2022-05-23 11:00:00|8486|8484.5|8480.8|8479.3|8487.8|8486.5|8480.1|8479.1|659
1653303900000|2022-05-23 11:05:00|8480.3|8479.4|8476.1|8475.2|8480.7|8479.8|8475.9|8475|508
1653304200000|2022-05-23 11:10:00|8476|8475.1|8476.5|8475.6|8476.8|8475.9|8474.6|8473.3|461
1653304500000|2022-05-23 11:15:00|8476.6|8475.7|8478.4|8476.9|8482.3|8480.9|8474.9|8473.8|609
1653304800000|2022-05-23 11:20:00|8478.1|8477.2|8479.3|8478.4|8481.9|8480.5|8477.9|8476.8|531
1653305100000|2022-05-23 11:25:00|8479.2|8478.3|8478.6|8477.7|8479.9|8478.9|8474.1|8472.8|632
1653305400000|2022-05-23 11:30:00|8479|8477.5|8478.8|8477.9|8479.5|8478.2|8476.8|8475.7|528
1653305700000|2022-05-23 11:35:00|8478.7|8477.8|8477.1|8475.6|8479.4|8478.1|8476|8474.7|502
1653306000000|2022-05-23 11:40:00|8476.9|8475.4|8478.8|8477.9|8480|8478.5|8474.9|8473.7|523
1653306300000|2022-05-23 11:45:00|8478.9|8478|8478.3|8477.4|8480.1|8478.8|8477.1|8475.6|508
1653306600000|2022-05-23 11:50:00|8478.2|8477.3|8476.6|8475.7|8478.4|8477.4|8474.9|8473.6|576
1653306900000|2022-05-23 11:55:00|8477|8475.5|8475|8473.5|8477.1|8475.6|8472.6|8471.5|746
1653307200000|2022-05-23 12:00:00|8475.5|8474|8474|8473.1|8475.8|8474.7|8471.6|8470.2|725
1653307500000|2022-05-23 12:05:00|8473.9|8473|8476|8474.5|8476.6|8475.5|8472.8|8471.5|567
1653307800000|2022-05-23 12:10:00|8476.1|8474.6|8478.9|8478|8479.5|8478.3|8475.8|8474.5|521
1653308100000|2022-05-23 12:15:00|8479.1|8477.6|8476.6|8475.1|8480.7|8479.5|8475.9|8474.7|427
1653308400000|2022-05-23 12:20:00|8476.4|8475.5|8473.2|8472.3|8476.4|8475.5|8470.4|8468.9|798
1653308700000|2022-05-23 12:25:00|8473.3|8472.4|8474.9|8473.4|8476.8|8475.8|8473.1|8472.2|706
1653309000000|2022-05-23 12:30:00|8474.6|8473.7|8478.3|8476.8|8478.4|8477.3|8473.4|8472.3|762
1653309300000|2022-05-23 12:35:00|8478.1|8477.2|8478.6|8477.7|8480.3|8479|8476.5|8475.5|453
1653309600000|2022-05-23 12:40:00|8478.7|8477.8|8480|8479.1|8481|8480|8478.6|8477.7|542
1653309900000|2022-05-23 12:45:00|8480.3|8478.8|8475.6|8474.7|8480.4|8479.2|8475.2|8474.1|708
1653310200000|2022-05-23 12:50:00|8475.5|8474.6|8475.5|8474.6|8476.5|8475.3|8474.2|8473.1|573
1653310500000|2022-05-23 12:55:00|8475.7|8474.2|8473.8|8472.9|8476.8|8475.3|8473.7|8472.5|653
1653310800000|2022-05-23 13:00:00|8473.7|8472.8|8477.8|8476.3|8478.3|8477|8471.8|8470.4|616
1653311100000|2022-05-23 13:05:00|8477.7|8476.8|8479.2|8477.7|8482|8480.8|8477.6|8476.5|540
1653311400000|2022-05-23 13:10:00|8478.8|8477.9|8481.2|8480.3|8481.8|8480.6|8478.6|8477.5|469
1653311700000|2022-05-23 13:15:00|8481.1|8480.2|8483.5|8482.6|8484|8482.9|8480.8|8479.6|466
1653312000000|2022-05-23 13:20:00|8483.8|8482.3|8480.7|8479.8|8485.6|8484.4|8480.7|8479.7|461
1653312300000|2022-05-23 13:25:00|8480.8|8479.9|8480.1|8479.2|8481.8|8480.7|8478.9|8477.8|541
1653312600000|2022-05-23 13:30:00|8480.4|8478.9|8478.1|8477.2|8482.7|8481.6|8478|8476.8|738
1653312900000|2022-05-23 13:35:00|8478.4|8476.9|8476.8|8475.9|8479.3|8478.2|8476.2|8475|745
1653313200000|2022-05-23 13:40:00|8476.7|8475.8|8471.9|8470.4|8478.7|8477.6|8471.5|8470.3|747
1653313500000|2022-05-23 13:45:00|8471.6|8470.1|8471|8470.1|8473.1|8471.8|8468.4|8467.4|783
1653313800000|2022-05-23 13:50:00|8470.9|8470|8469.4|8468.5|8474.2|8473.1|8467.6|8466.6|759
1653314100000|2022-05-23 13:55:00|8469.6|8468.7|8476|8475.1|8476.1|8475.2|8469.4|8468.3|771
1653314400000|2022-05-23 14:00:00|8476.1|8475.2|8474.5|8473.6|8478.5|8477.4|8473.7|8472.5|780
1653314700000|2022-05-23 14:05:00|8474.3|8473.4|8478.5|8477.6|8479.8|8478.9|8474.3|8473.2|704
1653315000000|2022-05-23 14:10:00|8478.4|8477.5|8473.7|8472.8|8479.5|8478.3|8473.7|8472.4|517
1653315300000|2022-05-23 14:15:00|8473.6|8472.7|8479.8|8478.9|8480|8478.9|8472.1|8470.6|845
1653315600000|2022-05-23 14:20:00|8479.7|8478.8|8485|8484.1|8485.3|8484.1|8479.5|8478.4|733
1653315900000|2022-05-23 14:25:00|8485.1|8484.2|8482.8|8481.9|8486.1|8485|8481.5|8480.5|735
1653316200000|2022-05-23 14:30:00|8483|8482.1|8483.9|8483|8486.9|8485.8|8481.3|8480.2|732
1653316500000|2022-05-23 14:35:00|8483.8|8482.9|8484.6|8483.7|8485.1|8484|8481.5|8480.5|549
1653316800000|2022-05-23 14:40:00|8484.8|8483.9|8483.8|8482.9|8487.5|8486.2|8482.8|8481.7|656
1653317100000|2022-05-23 14:45:00|8483.9|8483|8484.9|8483.4|8487.9|8487|8483.5|8482.3|641
1653317400000|2022-05-23 14:50:00|8484.8|8483.3|8487.1|8485.6|8492.1|8490.6|8483.5|8482.6|1305
1653317700000|2022-05-23 14:55:00|8486.5|8484.9|8487.4|8485.9|8488.1|8487.1|8481.8|8479.7|1084
1653318000000|2022-05-23 15:00:00|8487.3|8486.4|8486.7|8485.2|8488.5|8487.6|8483|8481.8|872
1653318300000|2022-05-23 15:05:00|8486.8|8485.3|8489.9|8489|8491.1|8489.7|8485.9|8484.7|562
1653318600000|2022-05-23 15:10:00|8489.8|8488.9|8493.1|8492.2|8495|8493.8|8489|8488|710
1653318900000|2022-05-23 15:15:00|8493|8492.1|8500.6|8499.1|8500.8|8499.6|8491.3|8490|645
1653319200000|2022-05-23 15:20:00|8500.7|8499.2|8500.7|8499.8|8502.8|8501.7|8495.5|8494.5|707
1653319500000|2022-05-23 15:25:00|8500.6|8499.7|8495.1|8494.2|8501.5|8500.5|8494.4|8493.4|655
1653319800000|2022-05-23 15:30:00|8495.3|8494.4|8493.4|8492.5|8495.5|8494.6|8492.4|8491.5|610
1653320100000|2022-05-23 15:35:00|8493.3|8492.4|8494.2|8493.3|8496.2|8495.1|8492.3|8491|641
1653320400000|2022-05-23 15:40:00|8494.3|8493.4|8495.5|8494|8495.6|8494.4|8493|8491.9|483
1653320700000|2022-05-23 15:45:00|8495.3|8494.4|8495.5|8494|8496.8|8495.5|8494.9|8493.9|424
1653321000000|2022-05-23 15:50:00|8495.4|8493.9|8495|8494.1|8496.8|8495.7|8493.2|8492.2|614
1653321300000|2022-05-23 15:55:00|8495.2|8493.7|8488.4|8487.5|8495.2|8493.9|8488.2|8487.3|604
1653321600000|2022-05-23 16:00:00|8488.3|8487.4|8485|8484.1|8488.9|8487.8|8485|8483.9|449
1653321900000|2022-05-23 16:05:00|8485.1|8484.2|8483.3|8482.4|8485.2|8484.2|8482.5|8481.6|469
1653322200000|2022-05-23 16:10:00|8483.4|8482.5|8485|8484.1|8485.6|8484.7|8483.4|8482.5|342
1653322500000|2022-05-23 16:15:00|8485.1|8484.2|8485.9|8485|8488|8487|8484.7|8483.8|370
1653322800000|2022-05-23 16:20:00|8486.1|8485.2|8485.9|8485|8487.5|8486.6|8485.1|8484.2|432
1653323100000|2022-05-23 16:25:00|8486.2|8484.7|8487.5|8486.6|8489.2|8488.3|8485.3|8484.1|404
1653323400000|2022-05-23 16:30:00|8487.6|8486.7|8487.5|8486.6|8489.4|8488.5|8487.2|8486.2|355
1653323700000|2022-05-23 16:35:00|8487.6|8486.7|8489.5|8488.6|8489.8|8488.9|8486|8485.1|335
1653324000000|2022-05-23 16:40:00|8489.4|8488.5|8490.4|8489.5|8490.5|8489.6|8487.7|8486.8|310
1653324300000|2022-05-23 16:45:00|8490.3|8489.4|8492.4|8491.5|8492.5|8491.6|8489.3|8488.4|405
1653324600000|2022-05-23 16:50:00|8492.5|8491.6|8495.9|8495|8497.7|8496.8|8492|8491.1|534
1653324900000|2022-05-23 16:55:00|8496.2|8494.7|8495.8|8494.9|8498.5|8497.6|8495.4|8494.3|561
1653325200000|2022-05-23 17:00:00|8495.9|8495|8496.1|8495.2|8499.3|8498.4|8494.4|8493|485
1653325500000|2022-05-23 17:05:00|8496.2|8495.3|8495.5|8494.6|8497.1|8496.2|8494.6|8493.7|286
1653325800000|2022-05-23 17:10:00|8495.6|8494.7|8495.9|8495|8496.1|8495.1|8494.5|8493.4|287
1653326100000|2022-05-23 17:15:00|8495.8|8494.9|8496.8|8495.9|8497.9|8496.7|8495.3|8494.4|354
1653326400000|2022-05-23 17:20:00|8496.7|8495.8|8496.7|8495.8|8498.8|8497.7|8496.5|8495.3|402
1653326700000|2022-05-23 17:25:00|8497.5|8496.6|8496.8|8495.9|8498|8496.9|8496|8494.7|257
1653327000000|2022-05-23 17:30:00|8497.1|8495.6|8499.6|8498.7|8499.7|8498.8|8496.3|8495.4|346
1653327300000|2022-05-23 17:35:00|8499.7|8498.8|8499.7|8498.8|8500.2|8499.1|8498.5|8497.4|292
1653327600000|2022-05-23 17:40:00|8499.6|8498.7|8500.2|8499.3|8500.6|8499.3|8497.9|8497|307
1653327900000|2022-05-23 17:45:00|8500.1|8499.2|8499.3|8498.4|8500.7|8499.5|8498.7|8497.8|291
1653328200000|2022-05-23 17:50:00|8499.2|8498.3|8499.9|8499|8500.3|8499.2|8498.3|8497.4|253
1653328500000|2022-05-23 17:55:00|8500|8499.1|8500.4|8499.5|8501.7|8500.8|8498.9|8498|249
1653328800000|2022-05-23 18:00:00|8500.3|8499.4|8498.6|8497.7|8500.3|8499.4|8498.5|8497.3|315
1653329100000|2022-05-23 18:05:00|8498.5|8497.6|8499.2|8498.3|8500.4|8499.4|8498.2|8497.2|346
1653329400000|2022-05-23 18:10:00|8499.1|8498.2|8498.1|8497.2|8499.4|8498.4|8497.9|8496.9|249
1653329700000|2022-05-23 18:15:00|8498|8497.1|8498.6|8497.7|8499.6|8498.5|8497.7|8496.6|272
1653330000000|2022-05-23 18:20:00|8498.7|8497.8|8497.4|8496.5|8499.1|8497.9|8497.3|8496.1|291
1653330300000|2022-05-23 18:25:00|8497.3|8496.4|8496.6|8495.7|8498|8496.9|8496.3|8495.4|265
1653330600000|2022-05-23 18:30:00|8496.7|8495.8|8496.8|8495.9|8497.2|8496|8496.3|8495.1|201
1653330900000|2022-05-23 18:35:00|8497|8496.1|8500.5|8499.6|8500.9|8499.7|8496.8|8495.8|268
1653331200000|2022-05-23 18:40:00|8500.6|8499.7|8502.6|8501.7|8503.2|8501.9|8500.5|8499.4|326
1653331500000|2022-05-23 18:45:00|8502.7|8501.8|8503.4|8502.5|8504.5|8503.4|8502.1|8500.9|336
1653331800000|2022-05-23 18:50:00|8503.3|8502.4|8502.4|8500.9|8504.6|8503.6|8501.4|8500.4|350
1653332100000|2022-05-23 18:55:00|8502.3|8500.8|8500.9|8500|8502.8|8501.7|8500.2|8499.1|397
1653332400000|2022-05-23 19:00:00|8501|8500.1|8500.5|8499|8502.2|8501|8500.1|8498.9|385
1653332700000|2022-05-23 19:05:00|8500.4|8498.9|8497|8495.5|8500.4|8499.2|8496.6|8495.4|361
1653333000000|2022-05-23 19:10:00|8496.9|8495.4|8499.9|8498.4|8499.9|8498.6|8496.3|8494.9|266
1653333300000|2022-05-23 19:15:00|8499.8|8498.3|8500.4|8499.5|8501.5|8500.3|8499.3|8498.3|271
1653333600000|2022-05-23 19:20:00|8500.7|8499.2|8498.9|8498|8501.3|8500.3|8498.6|8497.4|286
1653333900000|2022-05-23 19:25:00|8498.8|8497.9|8499.4|8497.9|8500.2|8499.1|8498.5|8497.5|244
1653334200000|2022-05-23 19:30:00|8499.5|8498|8500.4|8498.9|8501.7|8500.6|8498.8|8497.7|285
1653334500000|2022-05-23 19:35:00|8500.5|8499|8497.9|8497|8500.5|8499|8497.5|8496.2|268
1653334800000|2022-05-23 19:40:00|8497.8|8496.9|8497.1|8496.2|8498.7|8497.6|8497.1|8495.8|191
1653335100000|2022-05-23 19:45:00|8497.4|8495.9|8498.1|8496.6|8498.2|8497|8496|8494.9|209
1653335400000|2022-05-23 19:50:00|8498|8497.1|8496.6|8495.7|8499.2|8498|8496.4|8495.2|335
1653335700000|2022-05-23 19:55:00|8496.8|8495.3|8496.7|8495.2|8498|8497.1|8495.7|8494.5|412
1653336000000|2022-05-23 20:00:00|8496.4|8495.5|8496.3|8494.8|8496.7|8495.6|8494.6|8493.4|395
1653336300000|2022-05-23 20:05:00|8496.4|8494.9|8496.4|8494.9|8498.2|8496.8|8495.5|8494.3|320
1653336600000|2022-05-23 20:10:00|8496.5|8495|8496.5|8495|8497.5|8496|8495.8|8494.4|265
1653336900000|2022-05-23 20:15:00|8496.4|8494.9|8496.2|8494.7|8496.9|8495.7|8495.2|8494|174
1653337200000|2022-05-23 20:20:00|8495.8|8494.9|8493.4|8491.9|8496.6|8495.3|8492.6|8491.4|279
1653337500000|2022-05-23 20:25:00|8493.3|8491.8|8494.5|8493|8494.5|8493.2|8491.8|8490.4|249
1653337800000|2022-05-23 20:30:00|8494.6|8493.1|8493.8|8492.3|8495.3|8494.2|8493.4|8492.2|158
1653338100000|2022-05-23 20:35:00|8493.7|8492.2|8495.7|8494.2|8495.8|8494.7|8493.6|8492.2|143
1653338400000|2022-05-23 20:40:00|8495.8|8494.3|8496.6|8495.1|8497.1|8495.9|8495.4|8494.2|208
1653338700000|2022-05-23 20:45:00|8496.7|8495.2|8496.2|8494.7|8497.3|8496.1|8495.7|8494.2|162
1653339000000|2022-05-23 20:50:00|8496.3|8494.8|8496|8490.7|8501.6|8495.8|8494.2|8486.5|1184
1653339300000|2022-05-23 20:55:00|8497.2|8489.9|8498|8489.1|8502.3|8493.3|8493.1|8485.6|886
1653339600000|2022-05-23 21:00:00|8498.3|8489.8|8501|8490|8502.9|8491.9|8497.8|8488.6|108
1653339900000|2022-05-23 21:05:00|8501.1|8490.1|8499.4|8488.4|8501.3|8490.3|8497.8|8486.8|97
1653340200000|2022-05-23 21:10:00|8498.9|8487.9|8499.9|8488.9|8506|8495|8496.8|8485.8|309
1653340500000|2022-05-23 21:15:00|8500|8489|8500.2|8489.2|8502.1|8491.1|8498.7|8488.3|198
1653340800000|2022-05-23 21:20:00|8500.1|8489.1|8501|8490|8501.7|8490.7|8498.9|8488.3|200
1653341100000|2022-05-23 21:25:00|8500.9|8489.9|8500.9|8489.9|8501.9|8490.9|8497.6|8489|167
1653341400000|2022-05-23 21:30:00|8501|8490|8500.8|8489.8|8501.8|8491.5|8497.2|8488.8|172
1653341700000|2022-05-23 21:35:00|8501|8490|8498.5|8489.7|8501|8491.1|8496.8|8487.4|134
1653342000000|2022-05-23 21:40:00|8497.9|8490.4|8499.1|8488.1|8499.5|8491.3|8496.2|8487.3|144
1653342300000|2022-05-23 21:45:00|8499.4|8488.4|8496.1|8491.9|8499.7|8491.9|8495.5|8486.8|154
1653342600000|2022-05-23 21:50:00|8497.8|8491.1|8499.2|8488.2|8500.1|8492|8495.7|8487.4|120
1653342900000|2022-05-23 21:55:00|8499.3|8488.3|8498.2|8487.2|8502.8|8492|8495.9|8487.1|170
1653343200000|2022-05-23 22:00:00|8496.1|8489.2|8499.6|8488.6|8504.3|8493.3|8496.1|8487.4|441
1653343500000|2022-05-23 22:05:00|8499.8|8488.8|8497.8|8488.8|8500|8492.6|8494.6|8487.4|397
1653343800000|2022-05-23 22:10:00|8498|8488.6|8497.8|8486.8|8501.7|8492.1|8492.9|8485.4|476
1653344100000|2022-05-23 22:15:00|8497.6|8486.6|8497.2|8486.9|8499.7|8491.8|8493.1|8485.5|554
1653344400000|2022-05-23 22:20:00|8495.5|8487.8|8495.9|8484.9|8498.5|8489.6|8489.8|8483.2|1199
1653344700000|2022-05-23 22:25:00|8494.8|8484.3|8493.7|8487.4|8497.5|8487.8|8492.4|8483.9|1306
1653345000000|2022-05-23 22:30:00|8493|8488.2|8497.3|8486.3|8500.2|8491.1|8492.3|8485.3|952
1653345300000|2022-05-23 22:35:00|8495.5|8486|8499.5|8488.5|8501|8490.5|8492.2|8485.2|1073
1653345600000|2022-05-23 22:40:00|8498|8487.9|8494.4|8491.2|8500.1|8492|8494.3|8485.9|613
1653345900000|2022-05-23 22:45:00|8494.5|8491.1|8496.9|8492.1|8501.2|8493.2|8494.3|8487.2|695
1653346200000|2022-05-23 22:50:00|8496.8|8492|8500.4|8489.4|8500.7|8493.2|8495.7|8487.9|783
1653346500000|2022-05-23 22:55:00|8500.3|8489.3|8495.8|8491.7|8500.6|8493.8|8494.1|8487.8|713
1653346800000|2022-05-23 23:00:00|8495.7|8491.6|8500.6|8491.9|8501.3|8494|8494.3|8489.1|423
1653347100000|2022-05-23 23:05:00|8500.4|8492.1|8496.6|8492.7|8501.8|8494|8494.5|8484.9|1273
1653347400000|2022-05-23 23:10:00|8496.4|8492.8|8496.5|8495|8500.3|8495.1|8495.4|8489.3|432
1653347700000|2022-05-23 23:15:00|8496.6|8495.1|8497.7|8496.2|8498.1|8496.6|8495.9|8494.6|275
1653348000000|2022-05-23 23:20:00|8497.8|8496.3|8499.5|8498|8499.6|8498.3|8497.8|8496.3|151
1653348300000|2022-05-23 23:25:00|8499.4|8497.9|8499.8|8498.3|8500.2|8498.7|8498.9|8497.4|215
1653348600000|2022-05-23 23:30:00|8499.7|8498.2|8499.4|8497.9|8500.6|8499.1|8499.1|8497.7|242
1653348900000|2022-05-23 23:35:00|8499.5|8498|8500.1|8498.6|8501.1|8499.9|8499.2|8497.7|209
1653349200000|2022-05-23 23:40:00|8500.3|8498.8|8498.4|8496.9|8500.5|8499|8498.4|8496.9|180
1653349500000|2022-05-23 23:45:00|8498.5|8497|8499.1|8497.6|8499.4|8498|8498.2|8496.9|263
1653349800000|2022-05-23 23:50:00|8499.3|8497.8|8500.3|8498.8|8500.5|8499.2|8497.5|8496|292
1653350100000|2022-05-23 23:55:00|8500.4|8498.9|8501.9|8500.4|8502.1|8500.6|8499.2|8498|166
1653350400000|2022-05-24 00:00:00|8502|8500.5|8499.8|8498.3|8503.8|8502.8|8499.6|8498.2|584
1653350700000|2022-05-24 00:05:00|8499.7|8498.2|8497.7|8496.2|8499.9|8498.5|8497.6|8496.2|311
1653351000000|2022-05-24 00:10:00|8497.6|8496.1|8497.4|8496.5|8498.5|8497.6|8496.9|8496|227
1653351300000|2022-05-24 00:15:00|8497.3|8496.4|8498.9|8498|8499.4|8498.1|8496.6|8495.7|255
1653351600000|2022-05-24 00:20:00|8499|8498.1|8498.7|8497.2|8500.3|8499.1|8497.5|8496.3|318
1653351900000|2022-05-24 00:25:00|8498.6|8497.1|8498.6|8497.1|8498.9|8497.6|8497.2|8496|294
1653352200000|2022-05-24 00:30:00|8498.2|8497.3|8498.5|8497|8500|8498.7|8497.8|8496.8|306
1653352500000|2022-05-24 00:35:00|8498.4|8496.9|8497.3|8495.8|8498.5|8497.2|8496.8|8495.6|279
1653352800000|2022-05-24 00:40:00|8497.5|8496|8496.7|8495.8|8498.3|8497.2|8496.6|8495.3|295
1653353100000|2022-05-24 00:45:00|8496.8|8495.9|8498|8496.5|8498.6|8497.6|8495.9|8494.7|301
1653353400000|2022-05-24 00:50:00|8497.9|8496.4|8497.5|8496|8498.1|8497.2|8496.4|8495.4|348
1653353700000|2022-05-24 00:55:00|8497.2|8495.7|8495.8|8494.9|8497.2|8496|8494.9|8493.6|332
1653354000000|2022-05-24 01:00:00|8495.7|8494.8|8496.3|8495.4|8497.3|8496.1|8495.7|8494.5|354
1653354300000|2022-05-24 01:05:00|8496.6|8495.1|8497.4|8496.5|8497.9|8496.6|8496.3|8495|327
1653354600000|2022-05-24 01:10:00|8497.5|8496.6|8497.2|8495.7|8498.4|8497.1|8496.9|8495.5|220
1653354900000|2022-05-24 01:15:00|8497.3|8495.8|8497.5|8496|8498.2|8496.9|8496.9|8495.6|243
1653355200000|2022-05-24 01:20:00|8497.4|8495.9|8495.9|8494.4|8497.8|8496.5|8494.4|8493.1|268
1653355500000|2022-05-24 01:25:00|8496|8494.5|8493.8|8492.3|8496.1|8494.7|8493.3|8491.8|263
1653355800000|2022-05-24 01:30:00|8493.9|8492.4|8496.4|8494.9|8496.5|8495.4|8493.6|8492.3|371
1653356100000|2022-05-24 01:35:00|8496.3|8494.8|8496.3|8495.4|8496.6|8495.6|8495.2|8493.9|354
1653356400000|2022-05-24 01:40:00|8496.4|8495.5|8497.3|8495.8|8497.3|8496.1|8495.6|8494.3|322
1653356700000|2022-05-24 01:45:00|8497.2|8495.7|8496.4|8494.9|8497.7|8496.3|8496.3|8494.8|261
1653357000000|2022-05-24 01:50:00|8496.3|8494.8|8494.8|8493.3|8496.7|8495.4|8494.4|8493.1|280
1653357300000|2022-05-24 01:55:00|8494.7|8493.2|8495.8|8494.3|8496.3|8495|8494.3|8493.2|269
1653357600000|2022-05-24 02:00:00|8495.7|8494.2|8494.2|8492.7|8495.8|8494.3|8493.9|8492.5|257
1653357900000|2022-05-24 02:05:00|8494.3|8492.8|8496.2|8494.7|8496.2|8494.7|8493.8|8492.5|165
1653358200000|2022-05-24 02:10:00|8496.1|8494.6|8497|8496.1|8497.7|8496.8|8495.6|8494.4|207
1653358500000|2022-05-24 02:15:00|8496.9|8496|8498|8497.1|8498.9|8498|8496.8|8495.6|280
1653358800000|2022-05-24 02:20:00|8497.9|8497|8496.3|8495.4|8498.6|8497.7|8495.6|8494.4|342
1653359100000|2022-05-24 02:25:00|8496.4|8495.5|8497.5|8496|8498|8496.9|8496.4|8495.3|258
1653359400000|2022-05-24 02:30:00|8497.4|8495.9|8495.9|8494.4|8497.4|8496.3|8495.2|8494.1|258
1653359700000|2022-05-24 02:35:00|8495.8|8494.3|8494.4|8493.5|8496|8494.8|8493.8|8492.9|306
1653360000000|2022-05-24 02:40:00|8494.5|8493.6|8493.1|8491.6|8495|8493.6|8492.3|8491.2|269
1653360300000|2022-05-24 02:45:00|8493.2|8491.7|8493.4|8492.5|8493.8|8492.7|8492.4|8491.5|207
1653360600000|2022-05-24 02:50:00|8493.3|8492.4|8493|8492.1|8493.8|8492.6|8492.8|8491.6|174
1653360900000|2022-05-24 02:55:00|8493.3|8491.8|8491.4|8490.5|8493.4|8492.5|8491.3|8490.4|213
1653361200000|2022-05-24 03:00:00|8491.5|8490.6|8493.5|8492.6|8493.8|8492.7|8491.2|8490.1|282
1653361500000|2022-05-24 03:05:00|8493.1|8492.2|8494.9|8494|8495.9|8494.8|8493.1|8491.9|285
1653361800000|2022-05-24 03:10:00|8495|8494.1|8493.4|8492.5|8495.3|8494.2|8493.1|8492.1|201
1653362100000|2022-05-24 03:15:00|8493.3|8492.4|8493.3|8492.4|8493.8|8492.7|8492.4|8491.1|201
1653362400000|2022-05-24 03:20:00|8493.2|8492.3|8493.7|8492.2|8493.9|8492.7|8492.9|8491.7|182
1653362700000|2022-05-24 03:25:00|8493.6|8492.1|8493.6|8492.1|8493.9|8492.8|8493|8491.7|157
1653363000000|2022-05-24 03:30:00|8493.7|8492.2|8494|8493.1|8494.6|8493.3|8492.9|8491.7|224
1653363300000|2022-05-24 03:35:00|8494.1|8493.2|8494.3|8493.4|8494.7|8493.6|8493.9|8492.7|131
1653363600000|2022-05-24 03:40:00|8494.5|8493.6|8494|8493.1|8495|8493.8|8493.9|8492.6|178
1653363900000|2022-05-24 03:45:00|8493.9|8493|8494.1|8493.2|8494.5|8493.4|8493.9|8492.6|132
1653364200000|2022-05-24 03:50:00|8494.2|8493.3|8494.9|8493.4|8495.4|8494.1|8493.8|8492.9|164
1653364500000|2022-05-24 03:55:00|8495|8493.5|8493.9|8493|8495|8493.7|8493.6|8492.4|150
1653364800000|2022-05-24 04:00:00|8494.3|8492.8|8493.8|8492.3|8494.4|8493.1|8493.1|8492|194
1653365100000|2022-05-24 04:05:00|8493.9|8492.4|8493.7|8492.2|8494.6|8493.3|8493.4|8492.1|219
1653365400000|2022-05-24 04:10:00|8493.8|8492.3|8494|8492.5|8494|8492.8|8493|8491.7|195
1653365700000|2022-05-24 04:15:00|8493.8|8492.9|8493.3|8492.4|8495.1|8493.9|8493|8491.8|282
1653366000000|2022-05-24 04:20:00|8493.4|8492.5|8494.1|8492.6|8494.2|8492.8|8492.7|8491.6|164
1653366300000|2022-05-24 04:25:00|8494.2|8492.7|8494.4|8493.5|8494.7|8493.5|8493.8|8492.5|154
1653366600000|2022-05-24 04:30:00|8494.3|8493.4|8493.6|8492.7|8494.5|8493.5|8493.3|8492.2|139
1653366900000|2022-05-24 04:35:00|8493.9|8492.4|8493.4|8491.9|8494|8492.9|8493|8491.8|136
1653367200000|2022-05-24 04:40:00|8493.5|8492|8494.5|8493|8494.7|8493.5|8493|8491.8|184
1653367500000|2022-05-24 04:45:00|8494.6|8493.1|8494.7|8493.8|8494.9|8493.8|8493.3|8492.1|248
1653367800000|2022-05-24 04:50:00|8494.8|8493.9|8492.9|8492|8495.8|8494.6|8492.9|8491.7|262
1653368100000|2022-05-24 04:55:00|8493|8492.1|8490.2|8489.3|8493.3|8492.1|8489.7|8488.5|295
1653368400000|2022-05-24 05:00:00|8490.1|8489.2|8488.6|8487.1|8491.5|8490.4|8488.1|8486.9|366
1653368700000|2022-05-24 05:05:00|8488.7|8487.2|8486.7|8485.8|8488.7|8487.2|8485.9|8484.9|310
1653369000000|2022-05-24 05:10:00|8486.9|8486|8486.7|8485.8|8487.3|8486|8485|8483.9|294
1653369300000|2022-05-24 05:15:00|8486.9|8486|8485.4|8484.5|8486.9|8486|8485|8483.8|246
1653369600000|2022-05-24 05:20:00|8485.3|8484.4|8486.5|8485|8486.7|8485.6|8485.1|8483.9|230
1653369900000|2022-05-24 05:25:00|8486.7|8485.2|8487.5|8486.6|8487.6|8486.7|8485.8|8484.6|208
1653370200000|2022-05-24 05:30:00|8487.4|8486.5|8486.9|8485.4|8488.2|8487.1|8485.1|8483.9|329
1653370500000|2022-05-24 05:35:00|8486.8|8485.3|8486.2|8485.3|8487.2|8486.1|8486.1|8484.8|230
1653370800000|2022-05-24 05:40:00|8486.6|8485.1|8486.6|8485.1|8487.2|8485.9|8485.9|8484.7|213
1653371100000|2022-05-24 05:45:00|8486.5|8485|8487|8486.1|8487.9|8486.7|8486.1|8485|328
1653371400000|2022-05-24 05:50:00|8486.8|8485.9|8486.7|8485.2|8488.3|8487.1|8485.8|8484.8|363
1653371700000|2022-05-24 05:55:00|8486.8|8485.3|8485.8|8484.3|8486.9|8485.8|8485.2|8483.8|439
1653372000000|2022-05-24 06:00:00|8485.9|8484.4|8480.8|8479.9|8485.9|8484.4|8480.6|8479.4|698
1653372300000|2022-05-24 06:05:00|8480.7|8479.8|8483.6|8482.1|8485.6|8484.4|8480.7|8479.5|530
1653372600000|2022-05-24 06:10:00|8483.5|8482|8484.5|8483.6|8485.6|8484.5|8482.7|8481.6|315
1653372900000|2022-05-24 06:15:00|8484.6|8483.7|8484.1|8483.2|8485.2|8484|8482.8|8481.9|346
1653373200000|2022-05-24 06:20:00|8484|8483.1|8486.2|8484.7|8486.5|8485.3|8482.6|8481.6|385
1653373500000|2022-05-24 06:25:00|8486.3|8484.8|8482.1|8481.2|8487.4|8486.2|8481.7|8480.4|414
1653373800000|2022-05-24 06:30:00|8482|8481.1|8484.7|8483.8|8485.8|8484.6|8481.9|8480.8|338
1653374100000|2022-05-24 06:35:00|8484.6|8483.7|8488.7|8487.2|8489.2|8488.1|8484.2|8482.9|465
1653374400000|2022-05-24 06:40:00|8488.8|8487.3|8488.1|8486.6|8489.4|8488.2|8487.3|8486.1|546
1653374700000|2022-05-24 06:45:00|8488|8486.5|8486.8|8485.9|8489.4|8488.2|8486.6|8485.4|367
1653375000000|2022-05-24 06:50:00|8487.1|8485.6|8494.6|8493.1|8496.3|8494.7|8485.2|8483.9|976
1653375300000|2022-05-24 06:55:00|8494.5|8493|8493.7|8492.8|8497.8|8496.3|8491.1|8490|1009
1653375600000|2022-05-24 07:00:00|8494.1|8492.6|8513|8511.5|8513.3|8512.1|8493.1|8492|1372
1653375900000|2022-05-24 07:05:00|8512.8|8511.9|8512.4|8511.5|8515.2|8514|8511.3|8510.1|1017
1653376200000|2022-05-24 07:10:00|8512.6|8511.1|8518.5|8509.2|8520|8514.8|8511.9|8508.9|930
1653376500000|2022-05-24 07:15:00|8516.6|8509.4|8515|8513.5|8517.8|8516.1|8510.8|8509.4|1034
1653376800000|2022-05-24 07:20:00|8514.9|8513.4|8516.6|8515.7|8520.3|8519.1|8514.5|8513.2|1004
1653377100000|2022-05-24 07:25:00|8517|8515.5|8519.6|8510.5|8520.3|8517.6|8515.9|8510.5|699
1653377400000|2022-05-24 07:30:00|8516.6|8513.9|8519.7|8518.2|8520.6|8518.7|8515|8513.8|940
1653377700000|2022-05-24 07:35:00|8519.6|8518.1|8521.1|8519.6|8521.7|8520.2|8517.7|8516.4|862
1653378000000|2022-05-24 07:40:00|8521.2|8519.7|8524.2|8522.7|8525.1|8523.9|8519.5|8518.3|774
1653378300000|2022-05-24 07:45:00|8524.3|8522.8|8525.2|8524.3|8527|8525.8|8523.3|8521.9|632
1653378600000|2022-05-24 07:50:00|8525.5|8524|8529.4|8528.5|8530.2|8529.2|8523.8|8522.7|675
1653378900000|2022-05-24 07:55:00|8529.5|8528.6|8530.4|8526.5|8531.7|8530.8|8527.8|8524.5|755
1653379200000|2022-05-24 08:00:00|8530.5|8527.4|8526.3|8524.8|8530.5|8528.5|8523.7|8522.7|856
1653379500000|2022-05-24 08:05:00|8526|8525.1|8523.5|8522.6|8526.5|8525.2|8523|8521.8|640
1653379800000|2022-05-24 08:10:00|8523.6|8522.7|8521.8|8520.3|8526.3|8525.1|8519.6|8517.9|637
1653380100000|2022-05-24 08:15:00|8521.7|8520.2|8520.5|8519|8524.9|8523.7|8518.1|8516.9|805
1653380400000|2022-05-24 08:20:00|8520.4|8518.9|8515|8513.5|8520.5|8519|8514|8512.5|716
1653380700000|2022-05-24 08:25:00|8515.1|8513.6|8522.6|8518.9|8523|8520.8|8513.1|8511.8|767
1653381000000|2022-05-24 08:30:00|8524.1|8519.4|8560.1|8558.6|8564.8|8562.4|8524.1|8519.4|1597
1653381300000|2022-05-24 08:35:00|8560|8558.5|8569.4|8567.9|8574.7|8573.2|8558.2|8556.7|1082
1653381600000|2022-05-24 08:40:00|8569.5|8568|8575.5|8574|8575.6|8574.4|8567|8565.5|1060
1653381900000|2022-05-24 08:45:00|8575.4|8573.9|8583.4|8581.9|8586|8584.5|8573.4|8571.9|951
1653382200000|2022-05-24 08:50:00|8583.3|8581.8|8576.5|8575.6|8584.2|8583.1|8576|8574.6|853
1653382500000|2022-05-24 08:55:00|8576.7|8575.2|8573.5|8572.6|8579.1|8577.8|8573|8572|758
1653382800000|2022-05-24 09:00:00|8573.8|8572.3|8579.5|8578|8579.5|8578.1|8572.2|8570.9|610
1653383100000|2022-05-24 09:05:00|8579.3|8578.4|8579.1|8577.6|8579.6|8578.4|8573.9|8572.4|715
1653383400000|2022-05-24 09:10:00|8578.9|8577.4|8575.4|8574.5|8579.9|8579|8574.8|8573.6|597
1653383700000|2022-05-24 09:15:00|8575.3|8574.4|8573.5|8572|8578.2|8577|8572.3|8570.8|697
1653384000000|2022-05-24 09:20:00|8573.7|8572.2|8570.5|8569|8573.8|8572.3|8569.9|8568.7|551
1653384300000|2022-05-24 09:25:00|8570.7|8569.8|8571.9|8571|8576.8|8575.9|8570.5|8569.3|592
1653384600000|2022-05-24 09:30:00|8572.2|8570.7|8574.2|8573.3|8574.3|8573.4|8570.5|8569.4|626
1653384900000|2022-05-24 09:35:00|8574.3|8573.4|8573|8572.1|8576.1|8575.2|8570.5|8569.1|641
1653385200000|2022-05-24 09:40:00|8573.3|8571.8|8572.7|8571.2|8575.2|8574|8571.3|8570.4|540
1653385500000|2022-05-24 09:45:00|8572.4|8571.5|8575.7|8574.8|8576|8574.8|8571.3|8570.3|603
1653385800000|2022-05-24 09:50:00|8576|8574.5|8575.9|8574.4|8577.8|8576.3|8571.5|8570.3|560
1653386100000|2022-05-24 09:55:00|8575.8|8574.3|8576|8575.1|8576.3|8575.3|8571.8|8570.8|568
1653386400000|2022-05-24 10:00:00|8575.9|8575|8574.9|8573.4|8577.7|8576.6|8574|8572.8|592
1653386700000|2022-05-24 10:05:00|8574.6|8573.7|8569.6|8568.7|8574.8|8573.7|8568|8567.1|594
1653387000000|2022-05-24 10:10:00|8569.7|8568.8|8569.4|8567.9|8571.1|8569.7|8568.2|8566.9|472
1653387300000|2022-05-24 10:15:00|8569.5|8568|8571.2|8570.3|8572|8570.7|8567.4|8566.1|541
1653387600000|2022-05-24 10:20:00|8571.3|8569.8|8570.8|8569.9|8573.3|8572.2|8569.9|8568.7|553
1653387900000|2022-05-24 10:25:00|8570.7|8569.8|8570.2|8569.3|8572.8|8571.6|8569.8|8568.6|391
1653388200000|2022-05-24 10:30:00|8570.1|8569.2|8564.7|8563.8|8570.4|8569.3|8563.2|8561.8|565
1653388500000|2022-05-24 10:35:00|8564.8|8563.9|8564.1|8562.6|8565.6|8564.4|8559.9|8558.8|456
1653388800000|2022-05-24 10:40:00|8564.2|8562.7|8556|8555.1|8564.2|8563.2|8555.8|8554.6|528
1653389100000|2022-05-24 10:45:00|8556.1|8555.2|8556.8|8555.9|8557.5|8556.5|8555.3|8554.2|493
1653389400000|2022-05-24 10:50:00|8556.9|8556|8558.3|8557.4|8558.5|8557.6|8555.1|8553.9|432
1653389700000|2022-05-24 10:55:00|8558.4|8557.5|8560.6|8559.7|8561|8559.9|8556.5|8555.5|532
1653390000000|2022-05-24 11:00:00|8560.7|8559.8|8559|8558.1|8562|8561|8558.5|8557.2|541
1653390300000|2022-05-24 11:05:00|8558.9|8558|8561.4|8560.5|8562.7|8561.5|8558.9|8557.6|440
1653390600000|2022-05-24 11:10:00|8561.5|8560.6|8562.3|8561.4|8563.6|8562.4|8561|8559.7|455
1653390900000|2022-05-24 11:15:00|8562.4|8561.5|8566.4|8564.9|8567.7|8566.5|8561.8|8560.6|546
1653391200000|2022-05-24 11:20:00|8566.3|8564.8|8563.8|8562.9|8566.3|8565|8562.4|8561.3|578
1653391500000|2022-05-24 11:25:00|8564|8562.5|8567.8|8566.3|8568.3|8567.1|8563.5|8562.3|467
1653391800000|2022-05-24 11:30:00|8568.2|8566.9|8565.1|8563.6|8569.7|8568.6|8563.7|8562.6|540
1653392100000|2022-05-24 11:35:00|8564.9|8563.4|8568.5|8567|8571.5|8569.8|8563.7|8562.4|878
1653392400000|2022-05-24 11:40:00|8568.4|8566.9|8569.6|8568.1|8572|8570.8|8565.4|8563.9|861
1653392700000|2022-05-24 11:45:00|8569.7|8568.2|8574.4|8572.9|8574.8|8573.5|8569.4|8568|812
1653393000000|2022-05-24 11:50:00|8574.3|8572.8|8575.7|8574.2|8576.8|8575.6|8574|8572.7|677
1653393300000|2022-05-24 11:55:00|8575.6|8574.1|8573.2|8572.3|8577.1|8575.9|8572.1|8570.9|789
1653393600000|2022-05-24 12:00:00|8573.5|8572|8573.4|8572.5|8575.2|8573.9|8572|8571|706
1653393900000|2022-05-24 12:05:00|8573.7|8572.2|8577.1|8575.6|8577.5|8576.2|8572.7|8571.6|572
1653394200000|2022-05-24 12:10:00|8577.2|8575.7|8575.4|8573.9|8577.2|8575.8|8574.2|8572.8|491
1653394500000|2022-05-24 12:15:00|8575.3|8573.8|8575.8|8574.3|8576.9|8575.8|8574|8572.5|493
1653394800000|2022-05-24 12:20:00|8575.9|8574.4|8574.8|8573.3|8578.7|8577.4|8574.5|8573.2|671
1653395100000|2022-05-24 12:25:00|8574.7|8573.2|8572|8570.5|8574.9|8573.7|8570.9|8569.5|703
1653395400000|2022-05-24 12:30:00|8572.1|8570.6|8578.2|8577.3|8578.5|8577.3|8571.7|8570.2|663
1653395700000|2022-05-24 12:35:00|8578.5|8577|8578|8576.5|8579.8|8578.3|8575.8|8574.4|527
1653396000000|2022-05-24 12:40:00|8578.2|8576.7|8577.3|8575.8|8578.7|8577.2|8576.5|8575.1|492
1653396300000|2022-05-24 12:45:00|8576.9|8576|8575.1|8573.6|8579.4|8578.3|8574.8|8573.4|686
1653396600000|2022-05-24 12:50:00|8575|8573.5|8573.1|8571.6|8575.6|8574.4|8572.2|8570.8|737
1653396900000|2022-05-24 12:55:00|8573.2|8571.7|8572.2|8570.7|8576.1|8574.8|8569.4|8567.7|646
1653397200000|2022-05-24 13:00:00|8572.3|8570.8|8573.2|8571.7|8575.9|8574.4|8570.2|8568.7|762
1653397500000|2022-05-24 13:05:00|8573.1|8571.6|8577.7|8576.2|8579.9|8578.8|8572.6|8571.4|814
1653397800000|2022-05-24 13:10:00|8577.6|8576.1|8574.9|8573.4|8579.8|8578.9|8573.3|8572|689
1653398100000|2022-05-24 13:15:00|8574.3|8573.3|8574.8|8573.3|8575.1|8573.8|8571.5|8570|785
1653398400000|2022-05-24 13:20:00|8574.7|8573.2|8573.3|8571.8|8575.4|8573.9|8572.7|8571.5|633
1653398700000|2022-05-24 13:25:00|8573.2|8571.7|8575.1|8573.6|8575.4|8574.2|8570.4|8569|649
1653399000000|2022-05-24 13:30:00|8575.2|8573.7|8571.5|8570.6|8576|8574.4|8571.4|8570.4|1127
1653399300000|2022-05-24 13:35:00|8571.4|8570.5|8570.6|8569.1|8574.1|8572.6|8569.6|8568.4|869
1653399600000|2022-05-24 13:40:00|8570.2|8569.3|8573.3|8570.3|8576.8|8570.8|8566|8564.8|872
1653399900000|2022-05-24 13:45:00|8574.9|8569|8570.2|8568.7|8574.9|8572.3|8569.5|8568.4|1190
1653400200000|2022-05-24 13:50:00|8569.8|8568.9|8568.5|8567.6|8572.6|8571.5|8567.3|8566.2|1055
1653400500000|2022-05-24 13:55:00|8568.7|8567.8|8580.4|8578|8580.8|8578.8|8568.2|8566.8|1057
1653400800000|2022-05-24 14:00:00|8579.8|8578.3|8581.8|8580.3|8585.5|8584.2|8579.1|8577.6|1170
1653401100000|2022-05-24 14:05:00|8581.7|8580.2|8575|8574.1|8582.7|8581.2|8574.5|8573.5|898
1653401400000|2022-05-24 14:10:00|8574.9|8574|8576.2|8574.7|8577.7|8576.2|8571.1|8569.7|1013
1653401700000|2022-05-24 14:15:00|8576.4|8574.9|8579|8578.1|8583.6|8581.7|8575.9|8574.6|912
1653402000000|2022-05-24 14:20:00|8579.1|8578.2|8581.2|8579.7|8584.3|8582.7|8578.6|8577.2|841
1653402300000|2022-05-24 14:25:00|8581.6|8580.1|8583.7|8582.8|8585.1|8584|8579.7|8578.2|981
1653402600000|2022-05-24 14:30:00|8584|8582.5|8586.1|8585.2|8587.9|8586.7|8582.9|8581.6|845
1653402900000|2022-05-24 14:35:00|8586.2|8585.3|8578.5|8577|8586.9|8585.7|8577.7|8576.2|750
1653403200000|2022-05-24 14:40:00|8578.6|8577.1|8576.4|8575.5|8580.2|8578.7|8575.9|8574.4|668
1653403500000|2022-05-24 14:45:00|8576.6|8575.1|8573.5|8572|8578.4|8576.9|8573.3|8572|805
1653403800000|2022-05-24 14:50:00|8573.3|8571.8|8564.7|8563.2|8575.5|8574.3|8564.3|8562.8|1018
1653404100000|2022-05-24 14:55:00|8564.5|8563|8565.7|8564.8|8567|8566|8563.1|8562.2|1004
1653404400000|2022-05-24 15:00:00|8565.6|8564.7|8564.7|8563.2|8565.9|8565|8562.4|8561.2|811
1653404700000|2022-05-24 15:05:00|8564.8|8563.3|8568.1|8566.6|8568.4|8567.2|8562.6|8561.4|713
1653405000000|2022-05-24 15:10:00|8568.2|8566.7|8570|8568.5|8571.6|8570.5|8567.3|8566|869
1653405300000|2022-05-24 15:15:00|8570.1|8568.6|8569.6|8568.1|8571|8569.7|8566.2|8565.3|781
1653405600000|2022-05-24 15:20:00|8569.5|8568|8573.5|8572|8574.3|8573|8569.3|8567.8|815
1653405900000|2022-05-24 15:25:00|8573.4|8571.9|8573.1|8571.6|8573.8|8572.3|8570.1|8568.7|741
1653406200000|2022-05-24 15:30:00|8573|8571.5|8575.2|8574.3|8575.7|8574.5|8571.6|8570.3|830
1653406500000|2022-05-24 15:35:00|8575.3|8574.4|8574.4|8572.9|8577.9|8576.9|8574.1|8572.8|674
1653406800000|2022-05-24 15:40:00|8574.5|8573|8568.9|8567.4|8575.1|8574.2|8568.2|8566.7|631
1653407100000|2022-05-24 15:45:00|8568.8|8567.3|8565.7|8564.2|8569|8567.5|8565.1|8563.7|689
1653407400000|2022-05-24 15:50:00|8565.8|8564.3|8571.7|8570.2|8572|8570.6|8565.8|8564.3|621
1653407700000|2022-05-24 15:55:00|8571.6|8570.1|8566.1|8564.6|8572.2|8571|8565.5|8564.3|630
1653408000000|2022-05-24 16:00:00|8566.2|8564.7|8566.7|8565.2|8567.8|8566.7|8564.8|8563.6|580
1653408300000|2022-05-24 16:05:00|8566.6|8565.1|8564.1|8563.2|8567|8565.7|8563.3|8562.2|493
1653408600000|2022-05-24 16:10:00|8564.5|8563|8563.5|8562|8565.2|8564|8561.9|8560.6|536
1653408900000|2022-05-24 16:15:00|8563.6|8562.1|8562.6|8561.1|8563.6|8562.1|8560.7|8559.4|613
1653409200000|2022-05-24 16:20:00|8562.7|8561.2|8562.7|8561.2|8563.8|8562.4|8560.7|8559.4|475
1653409500000|2022-05-24 16:25:00|8562.8|8561.3|8561.8|8560.9|8563.1|8561.9|8561.1|8559.8|641
1653409800000|2022-05-24 16:30:00|8561.9|8561|8561.9|8560.4|8564.5|8563|8561.4|8560.2|611
1653410100000|2022-05-24 16:35:00|8562|8561.1|8563.2|8561.7|8563.6|8562.4|8561.6|8560.3|438
1653410400000|2022-05-24 16:40:00|8563.1|8561.6|8561.1|8559.6|8563.9|8562.8|8560.5|8559.5|457
1653410700000|2022-05-24 16:45:00|8560.8|8559.9|8561.7|8560.8|8562.3|8561.2|8559.5|8558.3|396
1653411000000|2022-05-24 16:50:00|8561.6|8560.7|8560.8|8559.3|8561.9|8560.7|8560|8558.9|430
1653411300000|2022-05-24 16:55:00|8560.9|8559.4|8560.8|8559.9|8561.3|8560.2|8559.2|8558|485
1653411600000|2022-05-24 17:00:00|8560.9|8560|8561.7|8560.8|8563.1|8561.9|8560.9|8559.8|531
1653411900000|2022-05-24 17:05:00|8561.8|8560.9|8563.5|8562|8564.2|8563.2|8560.2|8559|416
1653412200000|2022-05-24 17:10:00|8563.2|8562.3|8562.2|8560.7|8563.7|8562.4|8561.5|8560.3|526
1653412500000|2022-05-24 17:15:00|8562.3|8560.8|8561.1|8559.6|8562.7|8561.3|8560|8558.7|465
1653412800000|2022-05-24 17:20:00|8560.6|8559.7|8562.6|8561.1|8562.9|8561.8|8558.5|8557.3|413
1653413100000|2022-05-24 17:25:00|8562.2|8561.3|8565.1|8563.6|8565.1|8563.8|8562.2|8561.1|403
1653413400000|2022-05-24 17:30:00|8565|8563.5|8563.6|8562.7|8565.5|8564.2|8563.5|8562.4|403
1653413700000|2022-05-24 17:35:00|8563.7|8562.8|8565.1|8563.6|8565.6|8564.4|8563.1|8562.1|377
1653414000000|2022-05-24 17:40:00|8564.8|8563.9|8560.5|8559|8565.1|8564|8560|8558.9|572
1653414300000|2022-05-24 17:45:00|8560.1|8559.2|8559.3|8558.4|8560.7|8559.4|8556.8|8555.6|534
1653414600000|2022-05-24 17:50:00|8559.4|8558.5|8556.8|8555.9|8560.3|8558.9|8556.5|8555.4|449
1653414900000|2022-05-24 17:55:00|8556.9|8556|8560.3|8558.8|8560.5|8559.3|8556.7|8555.7|445
1653415200000|2022-05-24 18:00:00|8560.2|8558.7|8559.2|8558.3|8560.9|8559.6|8558.4|8557.2|458
1653415500000|2022-05-24 18:05:00|8559.3|8557.8|8559.6|8558.1|8559.8|8558.6|8557.5|8556.3|477
1653415800000|2022-05-24 18:10:00|8559.3|8558.4|8563.8|8562.3|8563.8|8562.4|8558.7|8557.5|574
1653416100000|2022-05-24 18:15:00|8563.7|8562.2|8567.7|8566.8|8568.8|8567.6|8563.2|8562.1|641
1653416400000|2022-05-24 18:20:00|8568.3|8566.6|8569.3|8568.4|8570|8568.6|8565.9|8564.5|559
1653416700000|2022-05-24 18:25:00|8569.4|8568.5|8570.8|8569.3|8572.9|8570.8|8566.9|8565.6|472
1653417000000|2022-05-24 18:30:00|8570.7|8569.2|8567.8|8566.3|8571.3|8569.8|8567.5|8566.3|391
1653417300000|2022-05-24 18:35:00|8567.9|8566.4|8569.3|8567.8|8569.5|8568.2|8567.4|8566.2|387
1653417600000|2022-05-24 18:40:00|8569.2|8567.7|8568|8567.1|8569.3|8568|8567.5|8566.3|402
1653417900000|2022-05-24 18:45:00|8568.1|8567.2|8570|8569.1|8570.6|8569.3|8567.5|8566.3|287
1653418200000|2022-05-24 18:50:00|8570.1|8569.2|8569.6|8568.7|8570.5|8569.4|8568.4|8567.4|430
1653418500000|2022-05-24 18:55:00|8569.8|8568.3|8572.6|8571.7|8573.5|8572.3|8569.1|8567.9|461
1653418800000|2022-05-24 19:00:00|8572.8|8571.9|8570.5|8569.6|8573.1|8572.2|8570.3|8569.1|400
1653419100000|2022-05-24 19:05:00|8570.4|8569.5|8570.3|8569.4|8570.8|8569.6|8569.7|8568.6|301
1653419400000|2022-05-24 19:10:00|8570.4|8569.5|8572.6|8571.1|8572.7|8571.7|8570.1|8568.8|334
1653419700000|2022-05-24 19:15:00|8572.5|8571|8572.9|8572|8573.8|8572.6|8570.8|8569.5|443
1653420000000|2022-05-24 19:20:00|8573.2|8571.7|8571.9|8570.4|8573.6|8572.5|8570.3|8569|458
1653420300000|2022-05-24 19:25:00|8571.8|8570.3|8567.2|8565.7|8572.2|8570.9|8567.1|8565.7|357
1653420600000|2022-05-24 19:30:00|8567.3|8565.8|8566.2|8564.7|8567.9|8566.7|8565.4|8564.5|401
1653420900000|2022-05-24 19:35:00|8566.3|8564.8|8566.4|8564.9|8566.5|8565.3|8565.2|8564.2|481
1653421200000|2022-05-24 19:40:00|8566.3|8564.8|8565.4|8563.9|8567|8565.5|8563.9|8562.8|345
1653421500000|2022-05-24 19:45:00|8565.6|8564.1|8566.6|8565.1|8567.2|8566|8565.1|8563.8|471
1653421800000|2022-05-24 19:50:00|8566.5|8565|8562.6|8561.1|8566.6|8565.1|8562.4|8561|473
1653422100000|2022-05-24 19:55:00|8562.7|8561.2|8561.8|8560.3|8563.9|8562.6|8561.4|8560.3|464
1653422400000|2022-05-24 20:00:00|8561.9|8560.4|8562.9|8561.4|8564.1|8562.6|8561.4|8560.1|309
1653422700000|2022-05-24 20:05:00|8562.8|8561.3|8563.6|8562.1|8564.2|8563|8562|8560.6|166
1653423000000|2022-05-24 20:10:00|8563.5|8562|8562.6|8561.1|8563.6|8562.2|8562.1|8560.8|175
1653423300000|2022-05-24 20:15:00|8562.7|8561.2|8563|8561.5|8563.6|8562.3|8562.2|8561|152
1653423600000|2022-05-24 20:20:00|8562.9|8561.4|8563.8|8562.9|8564.8|8563.6|8562.9|8561.4|182
1653423900000|2022-05-24 20:25:00|8563.9|8563|8563.9|8562.4|8564.2|8563|8563.1|8561.8|159
1653424200000|2022-05-24 20:30:00|8563.8|8562.3|8565.3|8563.8|8565.5|8564|8563.3|8562.1|158
1653424500000|2022-05-24 20:35:00|8565.2|8563.7|8564.3|8562.8|8565.8|8564.6|8564.2|8562.7|138
1653424800000|2022-05-24 20:40:00|8564.2|8562.7|8562.7|8561.2|8564.9|8563.5|8562.7|8561.2|116
1653425100000|2022-05-24 20:45:00|8562.6|8561.1|8563.1|8561.6|8563.9|8562.3|8562.3|8560.8|132
1653425400000|2022-05-24 20:50:00|8563|8561.5|8566.2|8563.2|8566.4|8563.8|8562.7|8561.4|404
1653425700000|2022-05-24 20:55:00|8566.4|8563.1|8569.3|8561.4|8571.5|8563.5|8565.7|8559.5|526
1653426000000|2022-05-24 21:00:00|8571.6|8560.6|8570.4|8559.4|8572.1|8561.1|8570.3|8559.3|70
1653426300000|2022-05-24 21:05:00|8571.1|8560.1|8571.2|8560.2|8571.7|8560.7|8569.5|8558.5|77
1653426600000|2022-05-24 21:10:00|8570|8559|8572.3|8561.3|8575.3|8564.5|8568|8557|255
1653426900000|2022-05-24 21:15:00|8571.8|8560.8|8571|8560|8574.9|8563.9|8568.9|8557.9|431
1653427200000|2022-05-24 21:20:00|8571.4|8560.4|8569.6|8562.7|8572.8|8563.4|8568.7|8557.9|871
1653427500000|2022-05-24 21:25:00|8570.2|8562.8|8571.6|8560.6|8572.1|8564.9|8568.4|8558.5|509
1653427800000|2022-05-24 21:30:00|8571.5|8560.5|8571.4|8564|8574.7|8566.5|8569.1|8560.4|300
1653428100000|2022-05-24 21:35:00|8571.3|8563.7|8570.3|8567|8574.2|8567.3|8568.8|8561.9|165
1653428400000|2022-05-24 21:40:00|8569.8|8565|8569.5|8561|8574|8567.3|8568.4|8557.4|352
1653428700000|2022-05-24 21:45:00|8569.6|8561.5|8571.5|8560.5|8571.8|8563.1|8567.9|8560|200
1653429000000|2022-05-24 21:50:00|8571.4|8560.4|8567.9|8563.2|8572|8563.2|8567.9|8560.1|150
1653429300000|2022-05-24 21:55:00|8568.9|8562.7|8568.9|8560.5|8570.9|8563.2|8566.4|8558.8|274
1653429600000|2022-05-24 22:00:00|8569|8560.6|8566.5|8562.3|8571.1|8563.1|8566|8558.7|446
1653429900000|2022-05-24 22:05:00|8567.1|8562.4|8566.3|8562.4|8567.1|8563.4|8565.8|8561.9|595
1653430200000|2022-05-24 22:10:00|8566.2|8562.7|8565.7|8562.7|8566.8|8563.6|8564.4|8562.4|521
1653430500000|2022-05-24 22:15:00|8565.6|8562.8|8559.3|8557.8|8565.7|8563.5|8558.3|8556.2|889
1653430800000|2022-05-24 22:20:00|8559.6|8557.4|8559.2|8557.7|8560.2|8558.2|8559|8557|291
1653431100000|2022-05-24 22:25:00|8559.1|8557.6|8559.8|8557.5|8560.4|8558.1|8558.6|8556.2|424
1653431400000|2022-05-24 22:30:00|8559.5|8558|8559.9|8557.6|8560.9|8558.6|8559.1|8557.3|392
1653431700000|2022-05-24 22:35:00|8560|8557.5|8558.9|8557.4|8560.8|8558.6|8558.8|8556.7|366
1653432000000|2022-05-24 22:40:00|8559.4|8557|8556.1|8554.6|8559.4|8557.3|8555.8|8553.9|463
1653432300000|2022-05-24 22:45:00|8556.2|8554.7|8556.7|8554.3|8557.2|8555.4|8553.5|8551.4|586
1653432600000|2022-05-24 22:50:00|8556.8|8554.4|8561.3|8559.8|8562.1|8560.1|8556.5|8554.2|233
1653432900000|2022-05-24 22:55:00|8561.4|8559.9|8561.5|8560|8562.8|8561|8561.2|8559.1|223
1653433200000|2022-05-24 23:00:00|8561.6|8560.1|8558.3|8556.8|8562|8560.3|8557.8|8556|245
1653433500000|2022-05-24 23:05:00|8558.2|8556.7|8557.4|8555.9|8558.5|8556.8|8557|8555.2|221
1653433800000|2022-05-24 23:10:00|8557.3|8555.8|8557.5|8556|8558.3|8556.8|8557.3|8555.6|237
1653434100000|2022-05-24 23:15:00|8557.6|8556.1|8559|8557.5|8559|8557.5|8557.1|8555.6|207
1653434400000|2022-05-24 23:20:00|8558.8|8557.3|8558.7|8557.2|8559.3|8557.8|8558.5|8557|158
1653434700000|2022-05-24 23:25:00|8558.8|8557.3|8559.2|8557.7|8559.3|8557.8|8558.2|8556.7|174
1653435000000|2022-05-24 23:30:00|8559.1|8557.6|8558.6|8557.1|8559.7|8558.2|8558.5|8557|183
1653435300000|2022-05-24 23:35:00|8558.7|8557.2|8559.5|8558|8560|8558.5|8558.4|8556.9|248
1653435600000|2022-05-24 23:40:00|8559.6|8558.1|8559.7|8558.2|8560|8558.5|8559.3|8557.8|139
1653435900000|2022-05-24 23:45:00|8559.8|8558.3|8559.8|8558.3|8559.8|8558.4|8559.3|8557.8|109
1653436200000|2022-05-24 23:50:00|8559.9|8558.4|8559.7|8558.2|8560|8558.5|8559.2|8557.7|186
1653436500000|2022-05-24 23:55:00|8559.8|8558.3|8558.4|8556.9|8559.8|8558.3|8558.4|8556.9|162
1653436800000|2022-05-25 00:00:00|8558.5|8557|8561.2|8560.3|8561.6|8560.3|8557.9|8556.7|373
1653437100000|2022-05-25 00:05:00|8561.3|8560.4|8562.2|8560.7|8562.7|8561.2|8560.3|8558.8|253
1653437400000|2022-05-25 00:10:00|8562.1|8560.6|8561.4|8559.9|8562.6|8561.3|8561|8559.8|340
1653437700000|2022-05-25 00:15:00|8561.1|8560.2|8559.1|8558.2|8561.7|8560.5|8559.1|8557.8|349
1653438000000|2022-05-25 00:20:00|8559.2|8557.7|8557.7|8556.8|8559.5|8558.3|8557.5|8556.4|302
1653438300000|2022-05-25 00:25:00|8557.6|8556.7|8559.4|8558.5|8559.8|8558.5|8557.5|8556.3|347
1653438600000|2022-05-25 00:30:00|8559.7|8558.2|8559.6|8558.1|8560.1|8558.8|8559|8557.5|335
1653438900000|2022-05-25 00:35:00|8559.7|8558.2|8560.2|8558.7|8560.6|8559.1|8558|8556.8|397
1653439200000|2022-05-25 00:40:00|8560.3|8558.8|8558.2|8556.7|8560.3|8559|8557.8|8556.6|258
1653439500000|2022-05-25 00:45:00|8558.1|8556.6|8555.7|8554.2|8558.4|8556.9|8554.6|8553.5|451
1653439800000|2022-05-25 00:50:00|8555.4|8554.5|8562.1|8560.6|8562.1|8560.6|8555.2|8553.8|586
1653440100000|2022-05-25 00:55:00|8562|8560.5|8560|8558.5|8562|8560.5|8559.5|8558|555
1653440400000|2022-05-25 01:00:00|8560.1|8558.6|8558.5|8557.6|8560.5|8559|8557.7|8556.4|519
1653440700000|2022-05-25 01:05:00|8558.8|8557.3|8559.1|8557.6|8559.7|8558.5|8558.5|8557.2|421
1653441000000|2022-05-25 01:10:00|8559.2|8557.7|8558.8|8557.3|8559.8|8558.5|8558.5|8557.2|463
1653441300000|2022-05-25 01:15:00|8558.9|8557.4|8557.6|8556.1|8559|8557.5|8557.2|8555.9|518
1653441600000|2022-05-25 01:20:00|8557.5|8556|8556.5|8555|8558.1|8556.9|8555.8|8554.3|429
1653441900000|2022-05-25 01:25:00|8556.4|8554.9|8555.1|8553.6|8557.1|8555.6|8554.7|8553.4|381
1653442200000|2022-05-25 01:30:00|8555.2|8553.7|8557.2|8556.3|8557.6|8556.5|8554.9|8553.6|466
1653442500000|2022-05-25 01:35:00|8557.1|8556.2|8556.2|8554.7|8557.7|8556.6|8556|8554.6|387
1653442800000|2022-05-25 01:40:00|8556.3|8554.8|8557.1|8555.6|8557.2|8555.9|8556|8554.6|279
1653443100000|2022-05-25 01:45:00|8557.2|8555.7|8557.5|8556|8558.1|8556.9|8556.5|8555.5|307
1653443400000|2022-05-25 01:50:00|8557.4|8555.9|8555.5|8554|8558.3|8557.1|8554.8|8553.3|430
1653443700000|2022-05-25 01:55:00|8555.8|8554.3|8558|8556.5|8558.4|8556.9|8554.8|8553.3|590
1653444000000|2022-05-25 02:00:00|8558.1|8556.6|8554|8552.5|8559.1|8557.6|8553.5|8551.7|1024
1653444300000|2022-05-25 02:05:00|8553.9|8552.4|8551.3|8550.4|8554.1|8552.6|8550.9|8549.8|807
1653444600000|2022-05-25 02:10:00|8551.4|8550.5|8552.8|8551.3|8553.3|8551.9|8551.2|8550.1|435
1653444900000|2022-05-25 02:15:00|8552.9|8551.4|8552|8550.5|8553.2|8551.7|8550.8|8549.5|404
1653445200000|2022-05-25 02:20:00|8552.1|8550.6|8553.5|8552|8553.5|8552|8551.8|8550.5|316
1653445500000|2022-05-25 02:25:00|8553.6|8552.1|8554.8|8553.3|8554.8|8553.6|8553.2|8551.9|359
1653445800000|2022-05-25 02:30:00|8554.7|8553.2|8554.3|8552.8|8555|8553.8|8553.4|8551.9|446
1653446100000|2022-05-25 02:35:00|8554.4|8552.9|8553.6|8552.1|8555.4|8554.3|8553.3|8551.8|473
1653446400000|2022-05-25 02:40:00|8553.7|8552.2|8550.6|8549.1|8554.6|8553.3|8550.5|8549|384
1653446700000|2022-05-25 02:45:00|8550.5|8549|8551.6|8550.1|8552.2|8551|8550|8548.8|479
1653447000000|2022-05-25 02:50:00|8551.5|8550|8551.1|8549.6|8551.8|8550.5|8550.2|8548.9|385
1653447300000|2022-05-25 02:55:00|8551.2|8549.7|8549.3|8547.8|8551.2|8549.8|8547.1|8545.9|525
1653447600000|2022-05-25 03:00:00|8549.2|8547.7|8549.9|8548.4|8551.2|8549.7|8548.5|8547|458
1653447900000|2022-05-25 03:05:00|8549.8|8548.3|8551|8549.5|8551.6|8550.1|8549.8|8548.3|316
1653448200000|2022-05-25 03:10:00|8551.1|8549.6|8550.2|8548.7|8551.2|8549.7|8549.5|8548.2|381
1653448500000|2022-05-25 03:15:00|8550.3|8548.8|8550.5|8549.6|8551.1|8549.6|8549.9|8548.5|289
1653448800000|2022-05-25 03:20:00|8550.4|8549.5|8550.7|8549.2|8551.2|8550|8549.7|8548.7|343
1653449100000|2022-05-25 03:25:00|8550.6|8549.1|8549.6|8548.1|8551|8549.6|8549.1|8547.7|337
1653449400000|2022-05-25 03:30:00|8549.7|8548.2|8549|8547.5|8549.8|8548.5|8548.5|8547|247
1653449700000|2022-05-25 03:35:00|8548.9|8547.4|8545.9|8545|8549.2|8547.7|8545.8|8544.3|394
1653450000000|2022-05-25 03:40:00|8546.2|8544.7|8546|8544.5|8547.5|8546.3|8545.2|8543.7|359
1653450300000|2022-05-25 03:45:00|8546.1|8544.6|8548.2|8546.7|8548.3|8546.9|8545.9|8544.4|243
1653450600000|2022-05-25 03:50:00|8548.1|8546.6|8547.5|8546|8548.3|8547.1|8547.2|8545.9|190
1653450900000|2022-05-25 03:55:00|8547.4|8545.9|8547.6|8546.1|8548.1|8546.7|8546.9|8545.6|230
1653451200000|2022-05-25 04:00:00|8547.7|8546.2|8547.6|8546.7|8548.1|8546.8|8546.8|8545.3|236
1653451500000|2022-05-25 04:05:00|8547.5|8546.6|8547.3|8545.8|8548.1|8546.7|8546.9|8545.5|197
1653451800000|2022-05-25 04:10:00|8547|8546.1|8544.6|8543.1|8547.4|8546.2|8544.6|8543.1|164
1653452100000|2022-05-25 04:15:00|8544.7|8543.2|8544.5|8543|8545.8|8544.3|8544.3|8542.8|191
1653452400000|2022-05-25 04:20:00|8544.6|8543.1|8541.8|8540.3|8545.4|8543.9|8541.3|8539.8|330
1653452700000|2022-05-25 04:25:00|8541.6|8540.7|8539.9|8538.4|8541.9|8540.7|8539.5|8538.3|287
1653453000000|2022-05-25 04:30:00|8539.8|8538.3|8540|8539.1|8540.4|8539.2|8538.8|8537.7|217
1653453300000|2022-05-25 04:35:00|8539.9|8539|8539.8|8538.3|8540.5|8539.3|8539.5|8538.3|166
1653453600000|2022-05-25 04:40:00|8539.4|8538.5|8539.7|8538.2|8540.1|8538.7|8538.7|8537.4|154
1653453900000|2022-05-25 04:45:00|8539.8|8538.3|8540.1|8538.6|8540.6|8539.2|8539.6|8538.2|182
1653454200000|2022-05-25 04:50:00|8540|8538.5|8539.3|8537.8|8540|8538.6|8538.5|8537.4|185
1653454500000|2022-05-25 04:55:00|8539.2|8537.7|8539.3|8537.8|8540.1|8538.9|8538.9|8537.6|239
1653454800000|2022-05-25 05:00:00|8538.9|8538|8539.7|8538.8|8540.3|8539.1|8537.9|8536.5|242
1653455100000|2022-05-25 05:05:00|8539.8|8538.9|8541.6|8540.1|8541.7|8540.6|8539.8|8538.6|221
1653455400000|2022-05-25 05:10:00|8541.5|8540|8541.1|8539.6|8541.8|8540.5|8540.5|8539.1|204
1653455700000|2022-05-25 05:15:00|8540.9|8540|8539.5|8538.6|8541.5|8540.2|8539.1|8537.9|244
1653456000000|2022-05-25 05:20:00|8539.8|8538.3|8538.9|8537.4|8539.9|8538.7|8538.2|8537|230
1653456300000|2022-05-25 05:25:00|8539|8537.5|8539.9|8539|8540.2|8539|8539|8537.5|241
1653456600000|2022-05-25 05:30:00|8540.3|8538.8|8540.7|8539.2|8541|8539.9|8539.9|8538.7|249
1653456900000|2022-05-25 05:35:00|8540.5|8539.6|8541.9|8540.4|8542|8540.7|8539.9|8538.6|267
1653457200000|2022-05-25 05:40:00|8541.8|8540.3|8541.9|8540.4|8542.7|8541.6|8541.5|8540.3|284
1653457500000|2022-05-25 05:45:00|8542|8540.5|8543.6|8542.7|8544.4|8542.9|8541.6|8540.4|343
1653457800000|2022-05-25 05:50:00|8543.5|8542.6|8542.8|8541.9|8543.8|8542.6|8541.7|8540.6|242
1653458100000|2022-05-25 05:55:00|8542.9|8542|8542.1|8540.6|8543.7|8542.6|8542.1|8540.5|421
1653458400000|2022-05-25 06:00:00|8541.8|8540.3|8539.8|8538.3|8542.6|8541.2|8539.3|8538.1|566
1653458700000|2022-05-25 06:05:00|8539.9|8538.4|8540.1|8538.6|8541.3|8539.8|8538.5|8537.2|472
1653459000000|2022-05-25 06:10:00|8540.2|8538.7|8542.8|8541.3|8544|8542.5|8539.6|8538.5|486
1653459300000|2022-05-25 06:15:00|8542.9|8541.4|8532.6|8531.1|8543.2|8541.8|8532.1|8530.8|709
1653459600000|2022-05-25 06:20:00|8532.7|8531.2|8530.6|8529.7|8533.9|8532.8|8529.7|8528.4|501
1653459900000|2022-05-25 06:25:00|8530.8|8529.3|8531.7|8530.2|8533.8|8532.3|8530.5|8529.2|529
1653460200000|2022-05-25 06:30:00|8531.8|8530.3|8534.5|8533|8536.6|8535.3|8531.5|8530|506
1653460500000|2022-05-25 06:35:00|8534.4|8532.9|8534.4|8532.9|8535.2|8534|8533.1|8531.9|632
1653460800000|2022-05-25 06:40:00|8534.5|8533|8528.2|8526.7|8535|8533.8|8527.9|8526.4|673
1653461100000|2022-05-25 06:45:00|8528.1|8526.6|8528.9|8528|8529.8|8528.7|8525.6|8524.4|599
1653461400000|2022-05-25 06:50:00|8528.8|8527.9|8526.5|8525|8529.7|8528.7|8525.1|8523.8|644
1653461700000|2022-05-25 06:55:00|8526.2|8525.3|8523.6|8522.1|8528.1|8526.6|8522.2|8521.1|730
1653462000000|2022-05-25 07:00:00|8523.7|8522.2|8521.4|8520.5|8524.7|8523.3|8516.9|8514|1000
1653462300000|2022-05-25 07:05:00|8521.7|8520.2|8520.1|8518.6|8522.7|8521.6|8519.2|8518|825
1653462600000|2022-05-25 07:10:00|8520|8518.5|8524.1|8522.6|8524.1|8522.6|8518.9|8517.7|823
1653462900000|2022-05-25 07:15:00|8523.9|8523|8526.8|8525.3|8526.9|8525.8|8522.2|8520.9|869
1653463200000|2022-05-25 07:20:00|8526.9|8525.4|8515.9|8515|8530.9|8529.4|8514.1|8512.6|902
1653463500000|2022-05-25 07:25:00|8516.4|8514.9|8522.1|8520.6|8523.7|8522.6|8516.4|8514.9|937
1653463800000|2022-05-25 07:30:00|8522|8520.5|8522.4|8520.9|8525|8523.8|8518.8|8517.6|866
1653464100000|2022-05-25 07:35:00|8522|8520.5|8518.2|8516.7|8522.7|8521.4|8516.8|8515.6|817
1653464400000|2022-05-25 07:40:00|8518.3|8516.8|8521|8519.5|8522.5|8521.3|8517.8|8516.8|796
1653464700000|2022-05-25 07:45:00|8521.1|8519.6|8518.2|8516.7|8522.9|8521.7|8517.6|8516.4|744
1653465000000|2022-05-25 07:50:00|8518.3|8517.3|8521.4|8520.5|8521.9|8520.9|8516.7|8515.6|663
1653465300000|2022-05-25 07:55:00|8521.5|8520.6|8520.9|8519.4|8524|8522.6|8520|8518.4|785
1653465600000|2022-05-25 08:00:00|8520.5|8519.6|8515.2|8514.3|8522.1|8520.2|8514|8512.6|843
1653465900000|2022-05-25 08:05:00|8515.6|8514.1|8516.3|8515.4|8518.8|8517.6|8513.6|8512.4|823
1653466200000|2022-05-25 08:10:00|8516.4|8515.5|8514.2|8512.7|8517.3|8516.2|8513.6|8512.4|787
1653466500000|2022-05-25 08:15:00|8514.1|8512.6|8517.5|8516|8517.6|8516.5|8513.6|8512.4|675
1653466800000|2022-05-25 08:20:00|8517.4|8515.9|8521.9|8520.4|8523|8521.8|8515.6|8514.4|641
1653467100000|2022-05-25 08:25:00|8521.7|8520.2|8523.5|8522.6|8524.8|8523.9|8520.7|8519.5|789
1653467400000|2022-05-25 08:30:00|8523.4|8522.5|8520.1|8519.2|8524.1|8523.1|8519.3|8518.2|675
1653467700000|2022-05-25 08:35:00|8520|8519.1|8522.2|8520.7|8523.5|8522.4|8520|8518.9|574
1653468000000|2022-05-25 08:40:00|8522.1|8520.6|8520.7|8519.2|8522.1|8520.8|8520|8518.7|405
1653468300000|2022-05-25 08:45:00|8520.4|8519.5|8518.8|8517.9|8523.6|8522.2|8518.8|8517.5|549
1653468600000|2022-05-25 08:50:00|8519.1|8517.6|8521.5|8520|8523.6|8522.4|8517.7|8516.2|540
1653468900000|2022-05-25 08:55:00|8521.4|8519.9|8521|8519.5|8523.3|8522.2|8518.6|8517.5|647
1653469200000|2022-05-25 09:00:00|8520.9|8519.4|8524.5|8523.6|8525.9|8524.8|8519.7|8518.4|545
1653469500000|2022-05-25 09:05:00|8524.6|8523.7|8527|8525.5|8529.4|8528.2|8524.2|8522.7|679
1653469800000|2022-05-25 09:10:00|8527.1|8525.6|8528.6|8527.1|8529.6|8528.5|8524.4|8523.2|734
1653470100000|2022-05-25 09:15:00|8528.2|8527.3|8531.8|8530.3|8532.3|8531|8527.7|8526.4|626
1653470400000|2022-05-25 09:20:00|8531.9|8530.4|8532.7|8531.8|8533.6|8532.4|8528.3|8526.9|658
1653470700000|2022-05-25 09:25:00|8532.6|8531.7|8529.5|8528|8533.9|8532.9|8529.2|8527.9|467
1653471000000|2022-05-25 09:30:00|8529.6|8528.1|8533|8531.5|8533.4|8532.2|8528.9|8528|657
1653471300000|2022-05-25 09:35:00|8532.9|8532|8532.6|8531.1|8533.6|8532.4|8531.2|8529.8|639
1653471600000|2022-05-25 09:40:00|8532.3|8531.4|8531|8529.5|8532.6|8531.4|8529.7|8528.5|612
1653471900000|2022-05-25 09:45:00|8530.7|8529.8|8534.8|8533.9|8535.9|8534.7|8529.6|8528.5|450
1653472200000|2022-05-25 09:50:00|8535.3|8533.8|8537.9|8537|8538.2|8537.1|8534.5|8533.3|557
1653472500000|2022-05-25 09:55:00|8537.8|8536.9|8541.3|8539.8|8541.3|8540.1|8537.2|8536.1|575
1653472800000|2022-05-25 10:00:00|8541|8540.1|8537|8536.1|8542.5|8541.4|8536.3|8535|725
1653473100000|2022-05-25 10:05:00|8536.9|8536|8537|8536.1|8537.7|8536.5|8534.1|8532.8|611
1653473400000|2022-05-25 10:10:00|8536.9|8536|8538.9|8538|8540.6|8539.4|8536.9|8535.8|648
1653473700000|2022-05-25 10:15:00|8539|8538.1|8536.8|8535.9|8539.1|8538.1|8535.2|8534.1|536
1653474000000|2022-05-25 10:20:00|8536.7|8535.8|8540.6|8539.7|8541|8539.8|8534.3|8533.1|590
1653474300000|2022-05-25 10:25:00|8540.4|8539.5|8537.1|8535.6|8541.6|8540.5|8535.7|8534.5|484
1653474600000|2022-05-25 10:30:00|8536.8|8535.9|8540|8538.5|8543.5|8542.3|8534.9|8533.7|713
1653474900000|2022-05-25 10:35:00|8540.1|8538.6|8536.9|8535.4|8541.4|8540.2|8536.4|8535.3|479
1653475200000|2022-05-25 10:40:00|8536.7|8535.2|8536.8|8535.3|8538.1|8536.8|8534.7|8533.4|601
1653475500000|2022-05-25 10:45:00|8536.7|8535.2|8532.2|8531.3|8536.7|8535.4|8530.9|8529.6|648
1653475800000|2022-05-25 10:50:00|8532.6|8531.1|8534.1|8533.2|8536.7|8535.5|8532.2|8531.1|543
1653476100000|2022-05-25 10:55:00|8534.2|8533.3|8541.7|8540.2|8542.2|8540.7|8534.2|8533.2|638
1653476400000|2022-05-25 11:00:00|8541.6|8540.1|8534.6|8533.7|8541.6|8540.1|8533.2|8532|786
1653476700000|2022-05-25 11:05:00|8534.5|8533.6|8536.3|8534.8|8537.4|8536.2|8534.1|8532.9|446
1653477000000|2022-05-25 11:10:00|8536|8535.1|8536.2|8534.7|8538.1|8536.9|8535.4|8534.1|403
1653477300000|2022-05-25 11:15:00|8536.1|8534.6|8531.7|8530.8|8536.5|8535.2|8531.6|8530.7|582
1653477600000|2022-05-25 11:20:00|8531.8|8530.9|8533.8|8532.3|8534.6|8533.5|8530.8|8529.8|686
1653477900000|2022-05-25 11:25:00|8533.7|8532.2|8538.1|8537.2|8540|8538.8|8533.5|8532.1|614
1653478200000|2022-05-25 11:30:00|8537.9|8537|8536.6|8535.1|8542.2|8540.9|8534.8|8533.3|931
1653478500000|2022-05-25 11:35:00|8536.5|8535|8540|8538.5|8540.1|8538.8|8534.5|8533|896
1653478800000|2022-05-25 11:40:00|8540.1|8538.6|8537.4|8536.5|8542|8540.5|8536.6|8535.5|640
1653479100000|2022-05-25 11:45:00|8537.7|8536.2|8538.5|8537|8539.6|8538.1|8534.2|8533.2|705
1653479400000|2022-05-25 11:50:00|8538.6|8537.7|8534.4|8533.5|8538.9|8537.7|8533.8|8532.5|589
1653479700000|2022-05-25 11:55:00|8534.5|8533.6|8534.4|8532.9|8535.2|8533.9|8531.1|8529.8|588
1653480000000|2022-05-25 12:00:00|8534.5|8533|8533.9|8533|8536.7|8535.5|8532.3|8530.8|623
1653480300000|2022-05-25 12:05:00|8534.3|8532.8|8531.8|8530.9|8534.4|8533.1|8531.3|8530.2|738
1653480600000|2022-05-25 12:10:00|8532.1|8530.6|8530.4|8528.9|8534.2|8533|8529.7|8528.2|697
1653480900000|2022-05-25 12:15:00|8530.3|8528.8|8528|8527.1|8530.3|8528.8|8525|8523.7|696
1653481200000|2022-05-25 12:20:00|8528.2|8526.7|8525.4|8523.9|8529|8527.9|8524.8|8523.7|724
1653481500000|2022-05-25 12:25:00|8525.3|8523.8|8525.1|8522.3|8526.6|8525.4|8523.8|8522|627
1653481800000|2022-05-25 12:30:00|8524.3|8522.8|8522.7|8521.2|8524.8|8523.3|8519.8|8518.7|965
1653482100000|2022-05-25 12:35:00|8522.6|8521.1|8522.4|8520.9|8525|8523.8|8520.6|8519.5|718
1653482400000|2022-05-25 12:40:00|8522.2|8521.3|8530.3|8528.8|8530.4|8529.1|8521.9|8520.8|602
1653482700000|2022-05-25 12:45:00|8530.4|8528.9|8529|8527.5|8531.7|8530.5|8528.5|8527.3|686
1653483000000|2022-05-25 12:50:00|8529.1|8527.6|8526.2|8524.7|8529.2|8528.1|8524.2|8523|664
1653483300000|2022-05-25 12:55:00|8525.8|8524.9|8521.1|8519.6|8527.4|8526.2|8519.9|8518.9|693
1653483600000|2022-05-25 13:00:00|8521|8519.5|8525.6|8524.7|8526.2|8525|8520.3|8519.1|699
1653483900000|2022-05-25 13:05:00|8525.7|8524.8|8524.1|8522.6|8526.3|8525.3|8521.3|8520.1|726
1653484200000|2022-05-25 13:10:00|8524|8522.5|8523.8|8522.9|8525.2|8524.3|8523|8521.8|546
1653484500000|2022-05-25 13:15:00|8524.2|8522.7|8527.1|8525.6|8527.9|8526.6|8523.9|8522.7|555
1653484800000|2022-05-25 13:20:00|8527.2|8525.7|8522.1|8520.6|8528.7|8527.4|8521.7|8520.1|595
1653485100000|2022-05-25 13:25:00|8522.2|8520.7|8520.1|8519.2|8522.5|8521|8516.9|8515.4|639
1653485400000|2022-05-25 13:30:00|8520.5|8519|8520.8|8519.3|8522.7|8521.4|8519.9|8518.7|859
1653485700000|2022-05-25 13:35:00|8520.9|8519.4|8521.6|8520.7|8522.4|8521.2|8517.5|8516.3|846
1653486000000|2022-05-25 13:40:00|8521.4|8520.5|8520.5|8519.6|8524.6|8523.3|8520.4|8519.3|714
1653486300000|2022-05-25 13:45:00|8520.2|8519.3|8519.4|8518.5|8521.1|8520.1|8518|8516.9|600
1653486600000|2022-05-25 13:50:00|8519.5|8518.6|8519|8518.1|8521|8520.1|8518.7|8517.5|566
1653486900000|2022-05-25 13:55:00|8519.1|8518.2|8515.6|8514.7|8519.1|8518.2|8514.1|8513|808
1653487200000|2022-05-25 14:00:00|8516|8514.5|8515.9|8515|8519.9|8518.8|8514.2|8513.1|857
1653487500000|2022-05-25 14:05:00|8516.2|8514.7|8517.4|8516.5|8519.5|8518.6|8514.8|8513.6|695
1653487800000|2022-05-25 14:10:00|8517.5|8516.6|8518.7|8517.2|8519|8517.8|8515.4|8514.4|696
1653488100000|2022-05-25 14:15:00|8518.8|8517.9|8514.6|8513.7|8519.2|8518.1|8514.2|8513.1|719
1653488400000|2022-05-25 14:20:00|8514.5|8513.6|8523|8521.5|8525.8|8524.3|8514.5|8513.6|1011
1653488700000|2022-05-25 14:25:00|8522.9|8521.4|8524.9|8523.4|8526|8524.8|8519.8|8518.7|812
1653489000000|2022-05-25 14:30:00|8524.6|8523.1|8521.4|8519.9|8524.6|8523.1|8519.7|8518.5|925
1653489300000|2022-05-25 14:35:00|8521.5|8520|8519.5|8518.6|8522.5|8521.6|8517.4|8516.2|842
1653489600000|2022-05-25 14:40:00|8519.4|8518.5|8517.3|8516.4|8519.7|8518.6|8515.1|8514.1|807
1653489900000|2022-05-25 14:45:00|8517.2|8516.3|8513.1|8512.2|8520.6|8519.4|8513.1|8511.8|880
1653490200000|2022-05-25 14:50:00|8513.2|8512.3|8515.6|8514.7|8515.8|8514.9|8509.1|8508|971
1653490500000|2022-05-25 14:55:00|8515.5|8514.6|8513.7|8512.2|8515.7|8514.6|8511.5|8510.3|931
1653490800000|2022-05-25 15:00:00|8513.8|8512.3|8513.2|8511.7|8515.3|8514.1|8512.3|8511.3|776
1653491100000|2022-05-25 15:05:00|8512.8|8511.9|8511.3|8510.4|8514.3|8513.2|8509.6|8508.4|702
1653491400000|2022-05-25 15:10:00|8511.2|8510.3|8512.8|8511.3|8513.2|8512|8510.4|8509.2|613
1653491700000|2022-05-25 15:15:00|8512.6|8511.7|8507.8|8506.9|8513.4|8512.2|8507.7|8506.8|653
1653492000000|2022-05-25 15:20:00|8507.7|8506.8|8508.8|8507.3|8510|8509|8506.9|8505.7|633
1653492300000|2022-05-25 15:25:00|8508.7|8507.2|8504.1|8502.6|8510.3|8509.1|8503.3|8502|666
1653492600000|2022-05-25 15:30:00|8504|8502.5|8507.4|8506.5|8508.7|8507.7|8504|8502.5|667
1653492900000|2022-05-25 15:35:00|8507.6|8506.7|8509.1|8508.2|8511.2|8510.1|8507.4|8506.3|528
1653493200000|2022-05-25 15:40:00|8509.2|8508.3|8504.9|8503.4|8509.4|8508.5|8504.1|8502.8|590
1653493500000|2022-05-25 15:45:00|8505|8503.5|8504.2|8502.7|8506.9|8505.6|8503.7|8502.4|541
1653493800000|2022-05-25 15:50:00|8504|8503.1|8505.6|8504.1|8506.3|8505.1|8503.8|8502.5|500
1653494100000|2022-05-25 15:55:00|8505.2|8504.3|8499.2|8498.3|8506|8504.9|8499.2|8498.1|623
1653494400000|2022-05-25 16:00:00|8499.3|8498.4|8497.7|8496.2|8501.1|8499.9|8497|8495.7|689
1653494700000|2022-05-25 16:05:00|8497.8|8496.3|8497|8496.1|8498.3|8497.4|8495.6|8494.4|495
1653495000000|2022-05-25 16:10:00|8496.9|8496|8498.5|8497.6|8499.2|8498|8496.9|8495.7|441
1653495300000|2022-05-25 16:15:00|8498.4|8497.5|8499.4|8498.5|8500.1|8499.2|8498|8496.9|447
1653495600000|2022-05-25 16:20:00|8499.5|8498.6|8501.2|8499.7|8501.6|8500.7|8499.5|8498.6|368
1653495900000|2022-05-25 16:25:00|8500.9|8500|8501.2|8500.3|8503|8502.1|8500.9|8499.7|374
1653496200000|2022-05-25 16:30:00|8501.3|8500.4|8501.3|8499.8|8502.9|8501.8|8499.9|8498.7|385
1653496500000|2022-05-25 16:35:00|8501.2|8499.7|8504.9|8504|8505.3|8504.2|8501|8499.5|442
1653496800000|2022-05-25 16:40:00|8505|8504.1|8503.8|8502.9|8506.3|8505.3|8503.7|8502.8|362
1653497100000|2022-05-25 16:45:00|8503.6|8502.7|8504.4|8503.5|8506|8505.1|8503.2|8502.3|348
1653497400000|2022-05-25 16:50:00|8504.3|8503.4|8503.8|8502.9|8505.6|8504.4|8503.1|8502|363
1653497700000|2022-05-25 16:55:00|8503.7|8502.8|8502.1|8501.2|8505.1|8503.9|8501.1|8500.2|365
1653498000000|2022-05-25 17:00:00|8502.2|8501.3|8505.2|8504.3|8506|8504.7|8502.2|8501|510
1653498300000|2022-05-25 17:05:00|8505.3|8504.4|8505|8504.1|8506.7|8505.5|8504.8|8503.6|415
1653498600000|2022-05-25 17:10:00|8505.1|8504.2|8506.7|8505.8|8507.4|8506.4|8504.9|8503.8|350
1653498900000|2022-05-25 17:15:00|8506.6|8505.7|8508.3|8506.8|8509.5|8508.2|8506.5|8505.3|324
1653499200000|2022-05-25 17:20:00|8508|8507.1|8506.9|8505.4|8508.6|8507.7|8506.6|8505.3|318
1653499500000|2022-05-25 17:25:00|8506.8|8505.3|8507.4|8505.9|8507.9|8506.6|8506.2|8505|368
1653499800000|2022-05-25 17:30:00|8507.3|8505.8|8505.2|8503.7|8507.4|8505.9|8504.4|8503.3|318
1653500100000|2022-05-25 17:35:00|8505.3|8503.8|8505.9|8505|8506.2|8505.2|8503.9|8502.7|342
1653500400000|2022-05-25 17:40:00|8505.7|8504.8|8507.3|8506.4|8507.5|8506.6|8505.3|8504.3|313
1653500700000|2022-05-25 17:45:00|8507.2|8506.3|8504.6|8503.1|8508.1|8507|8504.4|8503.1|318
1653501000000|2022-05-25 17:50:00|8504.7|8503.2|8501.9|8501|8504.9|8504|8500.8|8499.6|314
1653501300000|2022-05-25 17:55:00|8502|8501.1|8503|8499|8504.8|8501.5|8499.9|8497|625
1653501600000|2022-05-25 18:00:00|8504.3|8497.8|8500|8498.5|8505.1|8502.3|8497.3|8495.4|1370
1653501900000|2022-05-25 18:05:00|8499.9|8498.4|8503.9|8502.4|8506|8504.5|8497.9|8496.6|1150
1653502200000|2022-05-25 18:10:00|8504|8502.5|8500.7|8499.2|8504.9|8503.4|8499.8|8498.5|1155
1653502500000|2022-05-25 18:15:00|8500.8|8499.3|8497.4|8495.9|8500.9|8499.6|8496|8494.9|1019
1653502800000|2022-05-25 18:20:00|8497.1|8495.6|8498.6|8497.1|8500|8498.7|8496|8494.5|776
1653503100000|2022-05-25 18:25:00|8498.4|8496.9|8496.3|8495.4|8498.8|8497.3|8495.7|8494.5|795
1653503400000|2022-05-25 18:30:00|8496.1|8495.2|8497.9|8496.4|8499.4|8498.2|8495.9|8494.7|700
1653503700000|2022-05-25 18:35:00|8498|8496.5|8495.8|8494.9|8499.1|8497.8|8495.8|8494.7|741
1653504000000|2022-05-25 18:40:00|8496|8495.1|8493.9|8492.4|8496.8|8495.6|8493.5|8492.2|533
1653504300000|2022-05-25 18:45:00|8494|8492.5|8492.8|8491.3|8495|8493.8|8491.8|8490.6|545
1653504600000|2022-05-25 18:50:00|8492.5|8491.6|8493.3|8491.8|8495.9|8494.9|8491.9|8491|658
1653504900000|2022-05-25 18:55:00|8493.2|8491.7|8492.4|8490.9|8494.3|8493.1|8489.3|8488|730
1653505200000|2022-05-25 19:00:00|8492.1|8490.6|8494.5|8493|8494.7|8493.5|8491.4|8490.3|631
1653505500000|2022-05-25 19:05:00|8494.6|8493.1|8496.1|8495.2|8496.5|8495.5|8492.3|8491.1|583
1653505800000|2022-05-25 19:10:00|8496|8495.1|8495.3|8494.4|8497|8495.7|8494.3|8493.1|558
1653506100000|2022-05-25 19:15:00|8495.2|8494.3|8495.5|8494|8496.8|8495.5|8494.4|8493.1|559
1653506400000|2022-05-25 19:20:00|8495.4|8493.9|8493.6|8492.1|8495.4|8494.2|8493.2|8491.9|362
1653506700000|2022-05-25 19:25:00|8493.7|8492.2|8492.9|8492|8493.8|8492.6|8492.1|8490.9|351
1653507000000|2022-05-25 19:30:00|8492.8|8491.9|8493.7|8492.8|8494.9|8493.9|8492.5|8491.2|345
1653507300000|2022-05-25 19:35:00|8494.1|8492.6|8495|8493.5|8495.1|8493.9|8493.7|8492.4|391
1653507600000|2022-05-25 19:40:00|8495.1|8493.6|8493.2|8491.7|8495.1|8493.8|8492.4|8491.2|396
1653507900000|2022-05-25 19:45:00|8493.1|8491.6|8489.3|8488.4|8493.3|8491.8|8489.2|8488.1|403
1653508200000|2022-05-25 19:50:00|8489.4|8488.5|8490.5|8489.6|8493.9|8491.4|8489.3|8488|506
1653508500000|2022-05-25 19:55:00|8490.4|8489.5|8490.3|8488.8|8491.5|8490.1|8489.5|8488.3|490
1653508800000|2022-05-25 20:00:00|8490.1|8488.6|8489.7|8488.8|8490.9|8489.7|8489.5|8488.1|281
1653509100000|2022-05-25 20:05:00|8489.6|8488.7|8489.4|8487.9|8490.1|8488.9|8488.4|8486.9|176
1653509400000|2022-05-25 20:10:00|8489.3|8487.8|8489.1|8487.6|8489.5|8488.3|8488.2|8486.8|206
1653509700000|2022-05-25 20:15:00|8489.4|8487.9|8489.1|8487.6|8489.4|8488.2|8488.3|8487.1|169
1653510000000|2022-05-25 20:20:00|8488.9|8487.4|8488.4|8486.9|8489.8|8488.6|8487.3|8486|278
1653510300000|2022-05-25 20:25:00|8488.3|8486.8|8489|8487.5|8489.7|8488.5|8486.8|8485.5|292
1653510600000|2022-05-25 20:30:00|8489.1|8487.6|8489|8487.5|8489.3|8487.8|8486.8|8485.3|248
1653510900000|2022-05-25 20:35:00|8489.1|8487.6|8488.4|8486.9|8489.1|8487.6|8487.7|8486.3|113
1653511200000|2022-05-25 20:40:00|8488.5|8487|8490.6|8489.1|8491.5|8490.1|8488.1|8486.6|257
1653511500000|2022-05-25 20:45:00|8490.7|8489.2|8490.5|8489|8491.3|8489.8|8489.9|8488.4|294
1653511800000|2022-05-25 20:50:00|8490.4|8488.9|8489.3|8487.8|8491.6|8489.3|8489.3|8486.9|402
1653512100000|2022-05-25 20:55:00|8489.2|8487.7|8496.9|8485.9|8497.4|8488|8487.5|8482.5|729
1653512400000|2022-05-25 21:00:00|8496.8|8485.8|8497.5|8486.5|8498.5|8488.3|8495.5|8485.3|37
1653512700000|2022-05-25 21:05:00|8496.5|8485.5|8497.1|8486.1|8498.4|8487.4|8495.8|8484.8|215
1653513000000|2022-05-25 21:10:00|8497.2|8486.2|8497.9|8486.9|8500.6|8489.6|8494.1|8483.1|630
1653513300000|2022-05-25 21:15:00|8498.1|8487.1|8498.7|8487.7|8502.7|8491.7|8496.6|8485.6|250
1653513600000|2022-05-25 21:20:00|8497.3|8486.3|8498.7|8487.7|8499.8|8488.8|8495|8484|127
1653513900000|2022-05-25 21:25:00|8498.9|8487.9|8497.5|8486.5|8499.2|8488.2|8496.2|8485.2|158
1653514200000|2022-05-25 21:30:00|8498|8487|8497.3|8486.3|8498.7|8488.7|8494.3|8483.3|253
1653514500000|2022-05-25 21:35:00|8497.2|8486.2|8497.6|8487.4|8498.3|8489.1|8495.4|8484.6|267
1653514800000|2022-05-25 21:40:00|8496|8488.7|8495.6|8488.5|8498.7|8489.1|8494.9|8484|230
1653515100000|2022-05-25 21:45:00|8494.7|8487.2|8494.7|8488.6|8498.7|8489.5|8493.7|8485.7|242
1653515400000|2022-05-25 21:50:00|8496.9|8486.9|8497.3|8486.3|8498.6|8489.7|8494.4|8485.8|212
1653515700000|2022-05-25 21:55:00|8497.7|8486.7|8494.4|8487.9|8498.2|8488.4|8494.4|8484.3|199
1653516000000|2022-05-25 22:00:00|8497.1|8486.1|8492|8488.1|8497.1|8488.7|8490.8|8482.6|795
1653516300000|2022-05-25 22:05:00|8491.6|8488|8492.7|8489.7|8493.4|8490.7|8491.2|8487.9|1039
1653516600000|2022-05-25 22:10:00|8492.6|8489.8|8493.7|8491.2|8494.1|8491.7|8491.6|8489.2|440
1653516900000|2022-05-25 22:15:00|8493.8|8491.3|8493.5|8492|8494.3|8492.3|8492.4|8489.9|623
1653517200000|2022-05-25 22:20:00|8493.6|8492.1|8496.2|8493.9|8496.7|8494.4|8493.5|8491.7|589
1653517500000|2022-05-25 22:25:00|8496.4|8493.8|8495.6|8493|8496.8|8494.9|8495.3|8493|418
1653517800000|2022-05-25 22:30:00|8495.3|8493.2|8496.5|8494.1|8497.1|8495|8494.5|8492.2|407
1653518100000|2022-05-25 22:35:00|8496.1|8494.2|8494.3|8492.8|8496.7|8494.6|8493.7|8491.4|324
1653518400000|2022-05-25 22:40:00|8494.8|8492.4|8492.5|8491|8495.1|8492.8|8492|8490.1|264
1653518700000|2022-05-25 22:45:00|8493.2|8490.5|8492.1|8490.6|8493.2|8491.2|8491.8|8489.9|184
1653519000000|2022-05-25 22:50:00|8492.2|8490.7|8491.5|8490|8492.7|8490.8|8491.3|8489.5|125
1653519300000|2022-05-25 22:55:00|8491.6|8490.1|8492.7|8490.2|8493.2|8490.9|8491.6|8489.5|221
1653519600000|2022-05-25 23:00:00|8491.5|8490|8491.8|8489.1|8491.8|8490.1|8489.9|8488.3|204
1653519900000|2022-05-25 23:05:00|8491.3|8489.8|8492.5|8491|8493|8491.5|8491.2|8489.7|233
1653520200000|2022-05-25 23:10:00|8492.6|8491.1|8491.1|8489.6|8493|8491.4|8490.8|8489.1|175
1653520500000|2022-05-25 23:15:00|8491.2|8489.7|8490.9|8489.4|8491.2|8489.7|8489.7|8488.2|107
1653520800000|2022-05-25 23:20:00|8490.8|8489.3|8489.8|8488.3|8491|8489.5|8489.2|8487.7|126
1653521100000|2022-05-25 23:25:00|8489.9|8488.4|8490.3|8488.8|8490.6|8489.1|8489.7|8488.2|101
1653521400000|2022-05-25 23:30:00|8490.1|8488.6|8490.1|8488.6|8490.2|8488.7|8489.4|8487.9|140
1653521700000|2022-05-25 23:35:00|8490|8488.5|8490.5|8489|8490.8|8489.3|8489.7|8488.4|96
1653522000000|2022-05-25 23:40:00|8490.4|8488.9|8491.1|8489.6|8491.2|8489.8|8490.4|8488.9|125
1653522300000|2022-05-25 23:45:00|8491|8489.5|8491|8489.5|8491.2|8489.7|8490.6|8489.1|143
1653522600000|2022-05-25 23:50:00|8491.1|8489.6|8492.2|8490.7|8492.3|8490.8|8490.5|8489|226
1653522900000|2022-05-25 23:55:00|8492.3|8490.8|8491.9|8490.4|8492.4|8490.9|8491.6|8490.1|211
1653523200000|2022-05-26 00:00:00|8491.8|8490.3|8489.6|8488.1|8491.8|8490.3|8488.9|8487.5|400
1653523500000|2022-05-26 00:05:00|8489.7|8488.2|8490|8489.1|8490.9|8489.8|8489.3|8487.9|261
1653523800000|2022-05-26 00:10:00|8490.1|8489.2|8489.8|8488.3|8490.4|8489.2|8488.6|8487.4|431
1653524100000|2022-05-26 00:15:00|8489.7|8488.2|8489.4|8487.9|8490|8488.6|8488.8|8487.5|404
1653524400000|2022-05-26 00:20:00|8489.6|8488.1|8490.4|8488.9|8490.7|8489.5|8489.2|8487.7|240
1653524700000|2022-05-26 00:25:00|8490.3|8488.8|8489.7|8488.2|8490.5|8489.3|8489.2|8487.7|253
1653525000000|2022-05-26 00:30:00|8489.6|8488.1|8488.2|8486.7|8490.1|8489|8486.7|8485.5|483
1653525300000|2022-05-26 00:35:00|8488.1|8486.6|8490.5|8489|8490.9|8489.4|8488.1|8486.6|381
1653525600000|2022-05-26 00:40:00|8490.4|8488.9|8487.2|8485.7|8491.3|8490.2|8486.9|8485.4|439
1653525900000|2022-05-26 00:45:00|8487.3|8485.8|8487.7|8486.2|8489.3|8488.1|8486.8|8485.4|474
1653526200000|2022-05-26 00:50:00|8487.8|8486.3|8495.3|8493.8|8495.4|8493.9|8487.2|8485.7|744
1653526500000|2022-05-26 00:55:00|8495.2|8493.7|8492.8|8491.3|8496.3|8494.8|8492.7|8491.2|582
1653526800000|2022-05-26 01:00:00|8492.9|8491.4|8492.6|8491.1|8493.3|8491.8|8490.2|8488.9|470
1653527100000|2022-05-26 01:05:00|8492.8|8491.3|8492.6|8491.1|8492.9|8491.5|8491.2|8490|312
1653527400000|2022-05-26 01:10:00|8492.5|8491|8494.7|8493.2|8495|8493.8|8492|8490.7|419
1653527700000|2022-05-26 01:15:00|8494.6|8493.1|8494.9|8493.4|8495.5|8494.2|8493.7|8492.3|365
1653528000000|2022-05-26 01:20:00|8495|8493.5|8494.7|8493.2|8497.1|8495.6|8494.2|8492.7|435
1653528300000|2022-05-26 01:25:00|8494.8|8493.3|8496.4|8494.9|8496.6|8495.4|8494.4|8493.1|279
1653528600000|2022-05-26 01:30:00|8496.5|8495|8494.6|8493.7|8497.8|8496.3|8494.6|8493.3|519
1653528900000|2022-05-26 01:35:00|8494.7|8493.8|8495.9|8494.4|8497.1|8495.6|8494.7|8493.3|470
1653529200000|2022-05-26 01:40:00|8495.8|8494.3|8495.8|8494.3|8497.9|8496.4|8494.4|8493|554
1653529500000|2022-05-26 01:45:00|8495.7|8494.2|8496.2|8494.7|8496.7|8495.2|8493.9|8492.7|477
1653529800000|2022-05-26 01:50:00|8496.1|8494.6|8498.6|8497.1|8498.7|8497.2|8495.9|8494.4|513
1653530100000|2022-05-26 01:55:00|8498.5|8497|8495.1|8493.6|8499.5|8498.2|8494.5|8493|443
1653530400000|2022-05-26 02:00:00|8494.8|8493.3|8495.8|8494.3|8497.1|8495.6|8494.5|8493.3|568
1653530700000|2022-05-26 02:05:00|8495.7|8494.2|8501.2|8499.7|8501.5|8500.2|8495.1|8493.6|664
1653531000000|2022-05-26 02:10:00|8501.1|8499.6|8500.2|8498.7|8501.7|8500.3|8499.9|8498.4|458
1653531300000|2022-05-26 02:15:00|8500.1|8498.6|8500.2|8498.7|8500.6|8499.4|8499.7|8498.2|309
1653531600000|2022-05-26 02:20:00|8500.3|8498.8|8500.3|8498.8|8501.7|8500.2|8499.7|8498.2|326
1653531900000|2022-05-26 02:25:00|8500.2|8498.7|8499.4|8497.9|8500.3|8499.1|8498.8|8497.6|267
1653532200000|2022-05-26 02:30:00|8499.3|8497.8|8498.3|8496.8|8499.9|8498.6|8497.5|8496.3|415
1653532500000|2022-05-26 02:35:00|8498.4|8496.9|8498.2|8497.3|8499.1|8497.7|8497.6|8496.4|334
1653532800000|2022-05-26 02:40:00|8498.4|8496.9|8498.2|8496.7|8498.8|8497.6|8497.4|8496.1|260
1653533100000|2022-05-26 02:45:00|8498.3|8496.8|8497.5|8496|8498.3|8496.8|8496.9|8495.7|386
1653533400000|2022-05-26 02:50:00|8497.4|8495.9|8497.4|8495.9|8497.9|8496.8|8495.8|8494.7|269
1653533700000|2022-05-26 02:55:00|8497.5|8496|8499.4|8497.9|8499.9|8498.5|8496.7|8495.4|382
1653534000000|2022-05-26 03:00:00|8499.1|8497.6|8500.5|8499|8500.7|8499.5|8498.6|8497.3|312
1653534300000|2022-05-26 03:05:00|8500.7|8499.2|8500.5|8499|8501.3|8500|8499.6|8498.5|393
1653534600000|2022-05-26 03:10:00|8500.6|8499.1|8499.5|8498|8501.1|8499.9|8498.9|8497.7|378
1653534900000|2022-05-26 03:15:00|8499.4|8497.9|8501.6|8500.1|8502|8500.8|8499|8497.8|422
1653535200000|2022-05-26 03:20:00|8501.7|8500.2|8500.9|8499.4|8501.9|8500.8|8500.3|8499.1|316
1653535500000|2022-05-26 03:25:00|8501|8499.5|8500.7|8499.2|8501.2|8499.9|8500|8498.7|376
1653535800000|2022-05-26 03:30:00|8500.6|8499.1|8501.9|8500.4|8502.1|8500.9|8500.4|8498.9|362
1653536100000|2022-05-26 03:35:00|8501.8|8500.3|8503.5|8502|8503.8|8502.5|8501.4|8500.2|312
1653536400000|2022-05-26 03:40:00|8503.6|8502.1|8503.6|8502.1|8504.2|8503|8502.4|8501.3|309
1653536700000|2022-05-26 03:45:00|8503.7|8502.2|8504.1|8502.6|8505.2|8503.9|8502.1|8500.7|336
1653537000000|2022-05-26 03:50:00|8504.2|8502.7|8504.6|8503.1|8504.8|8503.3|8503.2|8501.7|290
1653537300000|2022-05-26 03:55:00|8504.5|8503|8502.9|8501.4|8504.6|8503.3|8502.5|8501.3|291
1653537600000|2022-05-26 04:00:00|8502.8|8501.3|8501.9|8500.4|8502.9|8501.7|8501.3|8500.2|304
1653537900000|2022-05-26 04:05:00|8501.8|8500.3|8502.3|8500.8|8502.6|8501.3|8501.5|8500.2|225
1653538200000|2022-05-26 04:10:00|8502.4|8500.9|8501.6|8500.7|8502.7|8501.3|8501.4|8500.1|264
1653538500000|2022-05-26 04:15:00|8501.5|8500.6|8501.2|8499.7|8502.6|8501.4|8500.8|8499.5|270
1653538800000|2022-05-26 04:20:00|8501.1|8499.6|8501.5|8500.6|8502.6|8501.4|8500.7|8499.5|371
1653539100000|2022-05-26 04:25:00|8501.4|8500.5|8501.1|8499.6|8503|8501.6|8500.8|8499.5|442
1653539400000|2022-05-26 04:30:00|8501.2|8499.7|8502.3|8501.4|8502.6|8501.5|8501|8499.7|292
1653539700000|2022-05-26 04:35:00|8502.2|8501.3|8502.7|8501.2|8503.2|8502|8502.1|8500.7|310
1653540000000|2022-05-26 04:40:00|8502.6|8501.1|8503.8|8502.3|8503.8|8502.5|8501.8|8500.4|416
1653540300000|2022-05-26 04:45:00|8503.7|8502.2|8503.9|8502.4|8504.3|8503.1|8503.1|8501.8|296
1653540600000|2022-05-26 04:50:00|8503.8|8502.3|8501.3|8499.8|8504.1|8502.8|8500.8|8499.5|442
1653540900000|2022-05-26 04:55:00|8501.2|8499.7|8500.2|8498.7|8502|8500.8|8500.2|8498.7|428
1653541200000|2022-05-26 05:00:00|8500.3|8498.8|8500|8498.5|8500.7|8499.2|8499.5|8498.2|343
1653541500000|2022-05-26 05:05:00|8499.9|8498.4|8499.4|8497.9|8500.2|8498.8|8498.3|8497.1|343
1653541800000|2022-05-26 05:10:00|8498.9|8498|8501.4|8500.5|8501.6|8500.5|8498.6|8497.4|302
1653542100000|2022-05-26 05:15:00|8501.3|8500.4|8501.6|8500.7|8502.7|8501.4|8501.3|8499.9|329
1653542400000|2022-05-26 05:20:00|8501.5|8500.6|8500.9|8499.4|8502.1|8500.8|8499.7|8498.3|275
1653542700000|2022-05-26 05:25:00|8501|8499.5|8501.5|8500.6|8502.1|8500.7|8499.9|8498.6|358
1653543000000|2022-05-26 05:30:00|8501.6|8500.7|8502|8501.1|8503.1|8501.9|8501|8499.8|360
1653543300000|2022-05-26 05:35:00|8501.8|8500.9|8500.9|8499.4|8503.3|8502.2|8500.4|8499.2|449
1653543600000|2022-05-26 05:40:00|8501|8499.5|8500.6|8499.1|8501.3|8500|8499|8497.7|375
1653543900000|2022-05-26 05:45:00|8500.5|8499|8499.7|8498.2|8500.9|8499.6|8499.1|8497.9|372
1653544200000|2022-05-26 05:50:00|8499.6|8498.1|8501.5|8500|8503|8501.8|8499.3|8498.1|470
1653544500000|2022-05-26 05:55:00|8501.4|8499.9|8498.7|8497.2|8502.1|8500.9|8498.1|8496.7|550
1653544800000|2022-05-26 06:00:00|8498.6|8497.1|8496.2|8494.7|8501.1|8499.9|8494.8|8493.6|687
1653545100000|2022-05-26 06:05:00|8496.1|8494.6|8496.5|8495|8497.5|8496.2|8495|8493.6|443
1653545400000|2022-05-26 06:10:00|8496.4|8494.9|8499.1|8497.6|8500|8498.9|8495.4|8494.2|502
1653545700000|2022-05-26 06:15:00|8499|8497.5|8499|8498.1|8501.4|8500.1|8498|8496.8|425
1653546000000|2022-05-26 06:20:00|8498.9|8498|8495.9|8494.4|8499.4|8498.3|8494.4|8493.2|472
1653546300000|2022-05-26 06:25:00|8496.1|8494.6|8495|8493.5|8496.1|8494.7|8492.4|8491.3|486
1653546600000|2022-05-26 06:30:00|8494.9|8493.4|8497|8496.1|8497.7|8496.5|8494.3|8493|467
1653546900000|2022-05-26 06:35:00|8496.9|8496|8496.4|8494.9|8498.1|8497|8495.4|8494.3|401
1653547200000|2022-05-26 06:40:00|8496.5|8495|8496|8494.5|8496.7|8495.6|8494.5|8493.3|390
1653547500000|2022-05-26 06:45:00|8495.9|8494.4|8497.4|8495.9|8497.4|8496.3|8494.2|8493|471
1653547800000|2022-05-26 06:50:00|8497.5|8496|8499.1|8497.6|8499.6|8498.4|8497|8495.9|465
1653548100000|2022-05-26 06:55:00|8498.8|8497.9|8497.9|8497|8500|8498.7|8497.5|8496.3|561
1653548400000|2022-05-26 07:00:00|8498|8497.1|8499.2|8498.3|8499.8|8498.6|8495|8493.7|1001
1653548700000|2022-05-26 07:05:00|8499.3|8497.8|8491.8|8490.3|8501.2|8499.9|8491.5|8490|832
1653549000000|2022-05-26 07:10:00|8491.9|8490.4|8489.7|8488.8|8492.8|8491.4|8488.3|8487.1|747
1653549300000|2022-05-26 07:15:00|8489.8|8488.9|8490.3|8488.8|8492.9|8491.6|8489.8|8488.6|676
1653549600000|2022-05-26 07:20:00|8490|8489.1|8486.9|8486|8490.6|8489.5|8486.4|8485.2|777
1653549900000|2022-05-26 07:25:00|8487.2|8485.7|8489|8487.5|8489.5|8488.3|8485.6|8484.4|782
1653550200000|2022-05-26 07:30:00|8488.6|8487.7|8488.8|8487.3|8491.7|8490.4|8487|8485.6|751
1653550500000|2022-05-26 07:35:00|8488.6|8487.1|8493.1|8491.6|8495.7|8494.2|8487.8|8486.6|686
1653550800000|2022-05-26 07:40:00|8493.4|8491.9|8497.4|8496.5|8497.9|8497|8493.1|8491.7|691
1653551100000|2022-05-26 07:45:00|8497.3|8496.4|8495.2|8494.3|8498.9|8497.4|8494.9|8493.8|694
1653551400000|2022-05-26 07:50:00|8495.1|8494.2|8497.9|8496.4|8498|8496.7|8495.1|8494.2|748
1653551700000|2022-05-26 07:55:00|8498|8496.5|8493.2|8491.7|8498.8|8497.5|8493.2|8491.7|825
1653552000000|2022-05-26 08:00:00|8492.9|8491.4|8490.8|8489.3|8493.6|8492.5|8488.3|8487.3|690
1653552300000|2022-05-26 08:05:00|8490.7|8489.2|8493.3|8491.8|8494.1|8492.8|8489.7|8488.5|621
1653552600000|2022-05-26 08:10:00|8493.4|8491.9|8496|8495.1|8496.3|8495.2|8492.6|8491.3|474
1653552900000|2022-05-26 08:15:00|8496.4|8494.9|8502.1|8501.2|8502.5|8501.4|8496|8494.8|665
1653553200000|2022-05-26 08:20:00|8502.2|8501.3|8501.7|8500.2|8502.8|8501.6|8500|8498.8|666
1653553500000|2022-05-26 08:25:00|8501.1|8500.1|8503.5|8502.6|8504.4|8503.2|8499.8|8498.3|658
1653553800000|2022-05-26 08:30:00|8503.3|8502.4|8504.6|8503.7|8505.3|8504.1|8502.1|8500.8|675
1653554100000|2022-05-26 08:35:00|8504.5|8503.6|8506.2|8505.3|8507|8505.8|8503.9|8502.7|543
1653554400000|2022-05-26 08:40:00|8506.5|8505|8505.9|8504.4|8507.2|8506|8504.6|8503.4|566
1653554700000|2022-05-26 08:45:00|8506|8504.5|8502.5|8501.6|8508.1|8506.8|8502.3|8501.4|608
1653555000000|2022-05-26 08:50:00|8502.4|8501.5|8502.4|8500.9|8505.8|8504.9|8501.9|8500.7|466
1653555300000|2022-05-26 08:55:00|8502|8501.1|8503|8502.1|8504.2|8503.1|8501.5|8500.4|482
1653555600000|2022-05-26 09:00:00|8503.1|8502.2|8504|8502.5|8506.3|8505.1|8500.5|8499.3|510
1653555900000|2022-05-26 09:05:00|8503.9|8502.4|8502.6|8501.7|8504.9|8503.5|8502.1|8500.8|387
1653556200000|2022-05-26 09:10:00|8502.7|8501.8|8506.1|8504.6|8506.3|8505|8502.6|8501.7|365
1653556500000|2022-05-26 09:15:00|8506|8504.5|8504.4|8502.9|8506.2|8504.9|8503.1|8501.7|363
1653556800000|2022-05-26 09:20:00|8504.3|8502.8|8503.8|8502.9|8506.2|8504.9|8502.9|8501.7|507
1653557100000|2022-05-26 09:25:00|8504.1|8502.6|8504.6|8503.7|8506.5|8505.2|8502.9|8501.8|444
1653557400000|2022-05-26 09:30:00|8504.8|8503.3|8492|8490.5|8505.9|8504.8|8491.8|8490.3|729
1653557700000|2022-05-26 09:35:00|8491.5|8490|8491.9|8490.4|8497.3|8495.9|8490|8488.5|738
1653558000000|2022-05-26 09:40:00|8492|8490.5|8492.7|8491.8|8495.7|8494.6|8491|8489.3|750
1653558300000|2022-05-26 09:45:00|8492.9|8492|8496.6|8495.7|8498|8496.7|8492.6|8491.4|697
1653558600000|2022-05-26 09:50:00|8496.7|8495.8|8493.4|8492.5|8497.4|8496.4|8492.4|8491|691
1653558900000|2022-05-26 09:55:00|8493.5|8492.6|8496.5|8495.6|8499.8|8498.3|8493.3|8491.9|975
1653559200000|2022-05-26 10:00:00|8496.9|8495.4|8504.1|8502.6|8504.1|8502.8|8496.4|8495.4|921
1653559500000|2022-05-26 10:05:00|8503.8|8502.9|8501.2|8500.3|8504.1|8502.9|8500|8498.9|701
1653559800000|2022-05-26 10:10:00|8501.3|8499.7|8497.4|8495.9|8503.5|8502.6|8496.5|8495.3|528
1653560100000|2022-05-26 10:15:00|8497.3|8495.8|8493.9|8492.4|8497.8|8496.6|8492.1|8490.8|653
1653560400000|2022-05-26 10:20:00|8494|8492.5|8496.2|8495.3|8496.4|8495.3|8493.4|8491.9|490
1653560700000|2022-05-26 10:25:00|8496.4|8494.9|8499.2|8497.7|8499.3|8497.8|8495.1|8493.8|531
1653561000000|2022-05-26 10:30:00|8499.1|8497.6|8502.8|8501.9|8504|8503|8498|8496.8|706
1653561300000|2022-05-26 10:35:00|8503.1|8501.6|8496.9|8496|8504|8502.8|8496.7|8495.4|737
1653561600000|2022-05-26 10:40:00|8497|8496.1|8497.1|8495.6|8500.2|8499.2|8496.3|8495|754
1653561900000|2022-05-26 10:45:00|8497|8495.5|8497.5|8496.6|8499.8|8498.5|8496.3|8495.1|613
1653562200000|2022-05-26 10:50:00|8497.8|8496.3|8495.9|8494.4|8499.9|8498.6|8495.3|8494.3|533
1653562500000|2022-05-26 10:55:00|8495.6|8494.7|8497|8495.5|8497.3|8496.2|8493.7|8492.7|618
1653562800000|2022-05-26 11:00:00|8496.9|8495.4|8497.6|8496.1|8500|8498.7|8495.1|8493.8|709
1653563100000|2022-05-26 11:05:00|8497.7|8496.2|8493.9|8492.4|8498|8496.7|8493.4|8492.2|497
1653563400000|2022-05-26 11:10:00|8494|8492.5|8494.5|8493.6|8495.3|8493.9|8492.6|8491.4|643
1653563700000|2022-05-26 11:15:00|8494.9|8493.4|8492.2|8490.7|8495.4|8494|8490.6|8489.3|576
1653564000000|2022-05-26 11:20:00|8491.9|8491|8492.5|8491|8494.4|8493.2|8491.7|8490.4|557
1653564300000|2022-05-26 11:25:00|8492.6|8491.1|8493.9|8492.4|8494.3|8493.1|8490.7|8489.2|452
1653564600000|2022-05-26 11:30:00|8494.1|8492.6|8491.5|8490|8495.5|8494.3|8491|8489.5|857
1653564900000|2022-05-26 11:35:00|8491.7|8490.2|8496.4|8494.9|8497.3|8496.1|8491.2|8489.7|635
1653565200000|2022-05-26 11:40:00|8496.1|8495.2|8504.7|8503.8|8505.9|8504.9|8495.4|8494.1|674
1653565500000|2022-05-26 11:45:00|8504.8|8503.9|8501.8|8500.3|8506|8505.1|8500|8498.8|698
1653565800000|2022-05-26 11:50:00|8501.9|8500.4|8502|8500.5|8502.9|8502|8496.6|8495.5|702
1653566100000|2022-05-26 11:55:00|8502.1|8500.6|8500.3|8498.8|8503.4|8502|8499.5|8498.5|699
1653566400000|2022-05-26 12:00:00|8500.2|8498.7|8507.9|8507|8507.9|8507|8499.6|8498.4|689
1653566700000|2022-05-26 12:05:00|8507.6|8506.7|8502.9|8502|8508|8506.8|8502.8|8501.5|689
1653567000000|2022-05-26 12:10:00|8503.1|8501.6|8508.2|8507.3|8508.7|8507.7|8501.8|8500.3|719
1653567300000|2022-05-26 12:15:00|8508.3|8507.4|8510.9|8509.4|8514.5|8512.7|8506.4|8505.4|896
1653567600000|2022-05-26 12:20:00|8511.3|8509.8|8514|8512.5|8516.7|8515.3|8509.8|8508.8|646
1653567900000|2022-05-26 12:25:00|8514.1|8512.6|8519.5|8511.4|8519.9|8515.7|8512.2|8510.9|636
1653568200000|2022-05-26 12:30:00|8519.1|8511.7|8511.5|8510|8521|8516|8510|8508.7|1174
1653568500000|2022-05-26 12:35:00|8511.3|8509.8|8510|8508.5|8514.1|8512.9|8509.7|8508.5|677
1653568800000|2022-05-26 12:40:00|8510.1|8508.6|8508.6|8507.7|8511.6|8510.1|8506.8|8505.5|778
1653569100000|2022-05-26 12:45:00|8508.7|8507.8|8510.2|8509.3|8510.9|8509.7|8507.4|8505.9|685
1653569400000|2022-05-26 12:50:00|8510.1|8509.2|8513.5|8512.6|8514.6|8513.4|8509|8507.9|733
1653569700000|2022-05-26 12:55:00|8513.6|8512.7|8516|8514.5|8516.9|8515.5|8512.9|8511.8|583
1653570000000|2022-05-26 13:00:00|8516.1|8514.6|8515.3|8513.8|8517.1|8515.7|8513.9|8512.6|716
1653570300000|2022-05-26 13:05:00|8515.2|8513.7|8516|8514.5|8518.2|8516.6|8515.1|8513.7|614
1653570600000|2022-05-26 13:10:00|8516.5|8514.2|8515.3|8513.8|8516.9|8515.7|8513.6|8512.1|513
1653570900000|2022-05-26 13:15:00|8515.2|8513.7|8513.8|8512.3|8516.3|8515|8513.5|8512.3|633
1653571200000|2022-05-26 13:20:00|8513.7|8512.2|8515|8513.5|8515.1|8513.9|8511.5|8510.2|444
1653571500000|2022-05-26 13:25:00|8515.1|8513.6|8518.9|8517.4|8520.1|8518.8|8515.1|8513.6|556
1653571800000|2022-05-26 13:30:00|8518.8|8517.3|8514.2|8512.7|8518.8|8517.4|8511.8|8510.3|873
1653572100000|2022-05-26 13:35:00|8514.3|8512.8|8517.6|8516.7|8517.9|8516.7|8513.9|8512.7|932
1653572400000|2022-05-26 13:40:00|8517.9|8516.4|8518.9|8518|8519.3|8518.2|8516.2|8515|804
1653572700000|2022-05-26 13:45:00|8518.7|8517.8|8518.2|8517.3|8522.7|8521.5|8516.3|8515.1|846
1653573000000|2022-05-26 13:50:00|8518|8517.1|8520.6|8519.1|8520.8|8519.4|8516|8514.8|679
1653573300000|2022-05-26 13:55:00|8520.3|8519.4|8523.7|8522.8|8524.5|8523.3|8519.3|8518.1|643
1653573600000|2022-05-26 14:00:00|8523.8|8522.9|8521.8|8520.3|8526.9|8525.8|8520.4|8519.1|864
1653573900000|2022-05-26 14:05:00|8521.9|8520.4|8521.4|8520.5|8522.8|8521.7|8519.8|8518.6|579
1653574200000|2022-05-26 14:10:00|8521.3|8520.4|8522.7|8521.8|8524.4|8523.2|8520.8|8519.6|729
1653574500000|2022-05-26 14:15:00|8522.9|8522|8526.1|8524.6|8526.4|8525.2|8521.1|8520.1|592
1653574800000|2022-05-26 14:20:00|8525.9|8525|8525.7|8524.8|8526.7|8525.5|8524.7|8523.6|632
1653575100000|2022-05-26 14:25:00|8525.8|8524.9|8527.6|8526.1|8527.8|8526.5|8525.5|8524.1|511
1653575400000|2022-05-26 14:30:00|8527.1|8526.2|8527.5|8526.6|8528.9|8527.7|8525.5|8524.4|676
1653575700000|2022-05-26 14:35:00|8527.9|8526.4|8527.7|8526.2|8528.5|8527.4|8524.8|8523.8|735
1653576000000|2022-05-26 14:40:00|8527.6|8526.1|8526.6|8525.7|8529.9|8528.9|8526.6|8525.7|672
1653576300000|2022-05-26 14:45:00|8526.7|8525.8|8524.7|8523.2|8527|8525.9|8522.3|8521.1|747
1653576600000|2022-05-26 14:50:00|8524.6|8523.1|8519.6|8518.1|8524.8|8523.3|8518.9|8517.7|705
1653576900000|2022-05-26 14:55:00|8519.7|8518.2|8524.1|8523.2|8524.7|8523.6|8518|8516.8|950
1653577200000|2022-05-26 15:00:00|8524.3|8523.4|8522.6|8521.7|8526.2|8525.3|8522.4|8521.3|753
1653577500000|2022-05-26 15:05:00|8522.7|8521.8|8522.4|8520.9|8524.1|8522.9|8521.1|8519.9|705
1653577800000|2022-05-26 15:10:00|8522|8521.1|8521.6|8520.1|8522.8|8521.5|8519.7|8518.7|563
1653578100000|2022-05-26 15:15:00|8521.5|8520|8522.4|8520.9|8522.4|8521.3|8518.9|8517.7|658
1653578400000|2022-05-26 15:20:00|8522|8521.1|8524.7|8523.8|8525.1|8524|8521.2|8520.1|593
1653578700000|2022-05-26 15:25:00|8524.8|8523.9|8524.6|8523.1|8525.2|8524|8520.6|8519.4|605
1653579000000|2022-05-26 15:30:00|8524.3|8523.4|8526.1|8525.2|8526.5|8525.4|8523.7|8522.4|581
1653579300000|2022-05-26 15:35:00|8526.3|8525.4|8526|8525.1|8528.6|8527.4|8526|8524.8|510
1653579600000|2022-05-26 15:40:00|8526.2|8525.3|8524.8|8523.9|8526.6|8525.4|8524.2|8523|481
1653579900000|2022-05-26 15:45:00|8524.9|8524|8526|8525.1|8527|8526|8524.6|8523.4|359
1653580200000|2022-05-26 15:50:00|8525.9|8525|8525.4|8523.9|8526.5|8525.3|8522.5|8521.3|400
1653580500000|2022-05-26 15:55:00|8525.3|8523.8|8525.8|8524.9|8526|8524.9|8522|8520.9|529
1653580800000|2022-05-26 16:00:00|8525.7|8524.8|8526.8|8525.3|8526.9|8525.6|8524.2|8523.3|553
1653581100000|2022-05-26 16:05:00|8526.9|8525.4|8526.8|8525.3|8527.4|8526.3|8525.1|8523.9|352
1653581400000|2022-05-26 16:10:00|8526.4|8525.5|8524.5|8523.6|8526.8|8525.6|8524|8523.1|411
1653581700000|2022-05-26 16:15:00|8524.4|8523.5|8524.1|8523.2|8526.1|8525.1|8524|8522.9|330
1653582000000|2022-05-26 16:20:00|8524|8523.1|8524.1|8523.2|8524.9|8523.7|8521.5|8520.6|356
1653582300000|2022-05-26 16:25:00|8524.2|8523.3|8524.9|8524|8525.3|8524.1|8521.1|8520.1|422
1653582600000|2022-05-26 16:30:00|8524.7|8523.8|8521.9|8521|8526.3|8525.2|8521.4|8520.3|406
1653582900000|2022-05-26 16:35:00|8522|8521.1|8517.3|8516.4|8522.6|8521.7|8517.1|8516.2|420
1653583200000|2022-05-26 16:40:00|8517.2|8516.3|8515.9|8514.4|8517.3|8516.4|8514.7|8513.7|361
1653583500000|2022-05-26 16:45:00|8515.8|8514.3|8515.9|8515|8516.9|8515.8|8515.2|8514.2|292
1653583800000|2022-05-26 16:50:00|8516|8515.1|8513.3|8512.4|8516.3|8515.2|8513.2|8512.3|399
1653584100000|2022-05-26 16:55:00|8513.2|8512.3|8514.1|8512.6|8514.2|8513.1|8512.2|8511|609
1653584400000|2022-05-26 17:00:00|8513.8|8512.9|8516.6|8515.7|8516.9|8515.7|8510.1|8509|722
1653584700000|2022-05-26 17:05:00|8516.8|8515.3|8516.1|8515.2|8516.9|8515.7|8514.7|8513.5|324
1653585000000|2022-05-26 17:10:00|8516|8515.1|8516.7|8515.2|8519.3|8518.3|8515.3|8514.4|440
1653585300000|2022-05-26 17:15:00|8516.4|8515.5|8514.3|8513.4|8516.9|8515.8|8514.3|8513.4|361
1653585600000|2022-05-26 17:20:00|8514.4|8513.5|8513.5|8512|8514.8|8513.8|8512.4|8511.4|360
1653585900000|2022-05-26 17:25:00|8513.6|8512.1|8516.5|8515|8516.5|8515.3|8513|8511.8|413
1653586200000|2022-05-26 17:30:00|8516.3|8515.4|8517.4|8516.5|8517.8|8516.6|8515.6|8514.3|386
1653586500000|2022-05-26 17:35:00|8517.5|8516.6|8517.8|8516.9|8518.5|8517.3|8517.4|8516.2|265
1653586800000|2022-05-26 17:40:00|8517.9|8517|8516.8|8515.9|8518.5|8517.2|8516.8|8515.9|219
1653587100000|2022-05-26 17:45:00|8516.9|8516|8516.5|8515.6|8518|8516.8|8515.7|8514.8|283
1653587400000|2022-05-26 17:50:00|8516.6|8515.7|8516.8|8515.9|8517.8|8516.6|8515.2|8514.3|276
1653587700000|2022-05-26 17:55:00|8516.7|8515.8|8516.7|8515.8|8518.2|8517.3|8516.4|8515.3|251
1653588000000|2022-05-26 18:00:00|8516.6|8515.7|8515.6|8514.7|8516.8|8515.7|8515.4|8514.4|266
1653588300000|2022-05-26 18:05:00|8515.7|8514.8|8514.6|8513.7|8516.9|8515.7|8514.4|8513.3|212
1653588600000|2022-05-26 18:10:00|8514.5|8513.6|8513.7|8512.8|8516.1|8515.2|8513|8511.9|317
1653588900000|2022-05-26 18:15:00|8514|8513.1|8512.2|8511.3|8515|8513.8|8511.5|8510.2|303
1653589200000|2022-05-26 18:20:00|8512.1|8511.2|8511.3|8510.4|8512.6|8511.7|8510.8|8509.6|278
1653589500000|2022-05-26 18:25:00|8511.6|8510.1|8511.7|8510.2|8512.3|8511.3|8510.1|8509|326
1653589800000|2022-05-26 18:30:00|8511.4|8510.5|8511.2|8510.3|8512|8511.1|8510.8|8509.9|204
1653590100000|2022-05-26 18:35:00|8511.1|8510.2|8510.6|8509.7|8512|8511.1|8510.1|8508.8|217
1653590400000|2022-05-26 18:40:00|8510.9|8509.4|8510.4|8509.5|8511.8|8510.7|8510|8508.8|268
1653590700000|2022-05-26 18:45:00|8510.5|8509.6|8510.7|8509.8|8511.8|8510.9|8509.8|8508.9|229
1653591000000|2022-05-26 18:50:00|8510.8|8509.9|8511.9|8511|8512.2|8511.2|8510.4|8509.3|237
1653591300000|2022-05-26 18:55:00|8512|8511.1|8511.8|8510.9|8512.9|8511.7|8511.3|8510.1|223
1653591600000|2022-05-26 19:00:00|8511.9|8511|8513|8512.1|8514.5|8513.6|8511.8|8510.6|298
1653591900000|2022-05-26 19:05:00|8513.2|8512.3|8514.2|8513.3|8514.4|8513.3|8512.7|8511.3|352
1653592200000|2022-05-26 19:10:00|8514.5|8513|8514.4|8513.5|8515|8514|8514.1|8513|388
1653592500000|2022-05-26 19:15:00|8514.5|8513.6|8514.4|8512.9|8514.8|8513.7|8513.3|8512.4|304
1653592800000|2022-05-26 19:20:00|8514.5|8513|8513|8511.5|8514.7|8513.5|8512.5|8511.4|275
1653593100000|2022-05-26 19:25:00|8513.2|8512.1|8514.1|8513.2|8514.5|8513.4|8512.5|8511.4|379
1653593400000|2022-05-26 19:30:00|8514.3|8513.4|8515.2|8514.3|8515.9|8514.8|8513.3|8512.1|359
1653593700000|2022-05-26 19:35:00|8515.1|8514.2|8514.1|8513.2|8515.9|8514.7|8514.1|8513|269
1653594000000|2022-05-26 19:40:00|8514.2|8513.3|8512.8|8511.3|8514.9|8513.7|8512.4|8511.1|282
1653594300000|2022-05-26 19:45:00|8512.7|8511.2|8512.8|8511.3|8513|8511.7|8511.9|8510.6|216
1653594600000|2022-05-26 19:50:00|8512.7|8511.2|8512.6|8511.1|8513.3|8512.2|8511.8|8510.4|360
1653594900000|2022-05-26 19:55:00|8512.5|8511|8512.2|8510.7|8512.6|8511.4|8510.7|8509.5|347
1653595200000|2022-05-26 20:00:00|8512.4|8510.9|8512.1|8510.6|8513|8511.9|8511.4|8509.9|295
1653595500000|2022-05-26 20:05:00|8512|8510.5|8512.7|8511.8|8514|8512.5|8511.9|8510.4|254
1653595800000|2022-05-26 20:10:00|8512.8|8511.9|8513.4|8512.5|8513.8|8512.5|8512.2|8510.7|139
1653596100000|2022-05-26 20:15:00|8513.3|8512.4|8512.1|8510.6|8513.5|8512.5|8511.5|8510|184
1653596400000|2022-05-26 20:20:00|8511.8|8510.9|8512.3|8510.8|8512.4|8511.2|8509.7|8508.5|296
1653596700000|2022-05-26 20:25:00|8512.4|8510.9|8511.8|8510.9|8513.5|8512.3|8511|8509.9|267
1653597000000|2022-05-26 20:30:00|8511.9|8511|8512.5|8511.6|8513.3|8512|8511.2|8509.2|175
1653597300000|2022-05-26 20:35:00|8512.7|8511.2|8512.3|8510.8|8512.8|8511.6|8511.2|8510|206
1653597600000|2022-05-26 20:40:00|8512.2|8510.7|8511.5|8510|8512.6|8511.2|8511.3|8509.9|111
1653597900000|2022-05-26 20:45:00|8511.4|8509.9|8510.8|8509.3|8511.5|8510|8509.8|8508.3|168
1653598200000|2022-05-26 20:50:00|8510.7|8509.2|8510.2|8508.7|8511|8509.7|8509.8|8508.2|194
1653598500000|2022-05-26 20:55:00|8510.1|8508.6|8519|8508|8519.8|8510.5|8510.1|8505.7|590
1653598800000|2022-05-26 21:00:00|8519.6|8508.6|8526.8|8515.8|8527.2|8516.2|8518.7|8507.7|21
1653599100000|2022-05-26 21:05:00|8527.6|8516.6|8515.1|8504.1|8527.6|8516.6|8514.9|8503.9|151
1653599400000|2022-05-26 21:10:00|8515.5|8504.5|8520.8|8509.8|8525.6|8514.6|8514.5|8503.5|938
1653599700000|2022-05-26 21:15:00|8521.1|8510.1|8520.8|8509.8|8529.9|8518.9|8517.8|8506.8|1300
1653600000000|2022-05-26 21:20:00|8520.6|8509.6|8515.4|8505|8521.3|8510.3|8513.1|8504.1|727
1653600300000|2022-05-26 21:25:00|8515.3|8504.4|8516.8|8506.3|8517.8|8506.9|8513.3|8504.2|433
1653600600000|2022-05-26 21:30:00|8516.3|8506.4|8518.4|8507.6|8522.6|8511.6|8515.4|8506.1|745
1653600900000|2022-05-26 21:35:00|8518.2|8507.2|8518.3|8507.3|8520.4|8509.7|8516|8505.9|577
1653601200000|2022-05-26 21:40:00|8518.5|8507.5|8520.4|8509.4|8521.2|8510.3|8515.9|8506|384
1653601500000|2022-05-26 21:45:00|8519.2|8508.2|8518.9|8507.9|8522.7|8511.7|8515.6|8506.9|545
1653601800000|2022-05-26 21:50:00|8518.8|8507.8|8519.4|8508.4|8524.3|8513.3|8514.8|8507.5|173
1653602100000|2022-05-26 21:55:00|8519.2|8508.2|8521.9|8510.9|8524.2|8513.2|8515.5|8507.9|196
1653602400000|2022-05-26 22:00:00|8522.2|8511.2|8514.5|8511.7|8524|8513|8514.5|8506.8|597
1653602700000|2022-05-26 22:05:00|8515.3|8511.2|8514.4|8510.5|8515.7|8511.8|8512.8|8510|323
1653603000000|2022-05-26 22:10:00|8514.1|8510.6|8514.2|8510.6|8516.4|8512.1|8513|8510|416
1653603300000|2022-05-26 22:15:00|8513.9|8510.4|8511.5|8508.6|8514.4|8510.5|8510.6|8508.3|769
1653603600000|2022-05-26 22:20:00|8511.6|8508.5|8512.2|8509.9|8512.6|8510.3|8510.3|8507.8|406
1653603900000|2022-05-26 22:25:00|8511.8|8510.3|8513.2|8510.6|8513.4|8511.3|8511.8|8509.8|463
1653604200000|2022-05-26 22:30:00|8513.1|8510.9|8513.9|8511.6|8514.4|8512.3|8513|8510.6|502
1653604500000|2022-05-26 22:35:00|8513.6|8512.1|8514.1|8512.6|8514.9|8512.8|8513.5|8511.5|382
1653604800000|2022-05-26 22:40:00|8514|8512.5|8512.5|8511|8514.5|8512.7|8512|8509.6|178
1653605100000|2022-05-26 22:45:00|8512.6|8511.1|8512.5|8510.3|8513.1|8511.2|8511.7|8509.7|188
1653605400000|2022-05-26 22:50:00|8512.8|8510|8512.5|8511|8513.5|8511.2|8512|8509.7|246
1653605700000|2022-05-26 22:55:00|8512.6|8511.1|8513.1|8510.5|8513.4|8511.3|8512.1|8510.1|307
1653606000000|2022-05-26 23:00:00|8513.2|8510.8|8511.7|8510.2|8513.6|8511.7|8511.6|8509.9|240
1653606300000|2022-05-26 23:05:00|8511.8|8510.3|8512.7|8511.2|8513.6|8511.6|8511.5|8509.8|287
1653606600000|2022-05-26 23:10:00|8512.3|8510.8|8512.2|8509.8|8513.7|8511.8|8511.5|8509.6|189
1653606900000|2022-05-26 23:15:00|8511.5|8510|8511.4|8509.9|8511.8|8510.3|8510.7|8509.2|175
1653607200000|2022-05-26 23:20:00|8511.3|8509.8|8510.2|8508.7|8511.5|8510|8510|8508.5|178
1653607500000|2022-05-26 23:25:00|8510.3|8508.8|8508|8506.5|8510.3|8508.8|8507.9|8506.4|351
1653607800000|2022-05-26 23:30:00|8508.1|8506.6|8508.2|8506.7|8508.6|8507.1|8507.6|8506.1|255
1653608100000|2022-05-26 23:35:00|8508.1|8506.6|8507.8|8506.3|8508.4|8506.9|8507.2|8505.7|249
1653608400000|2022-05-26 23:40:00|8507.9|8506.4|8507.6|8506.1|8508.2|8506.7|8506.6|8505.1|243
1653608700000|2022-05-26 23:45:00|8507.7|8506.2|8506.7|8505.2|8507.7|8506.2|8506.5|8505|204
1653609000000|2022-05-26 23:50:00|8506.6|8505.1|8507.2|8505.7|8507.3|8506|8506.6|8505.1|175
1653609300000|2022-05-26 23:55:00|8506.9|8505.4|8506.9|8505.4|8507.5|8506|8506.5|8505|154
1653609600000|2022-05-27 00:00:00|8507.1|8505.6|8508.6|8507.1|8508.6|8507.1|8505.1|8503.6|431
1653609900000|2022-05-27 00:05:00|8508.5|8507|8507.2|8505.7|8508.9|8507.4|8506.1|8504.9|287
1653610200000|2022-05-27 00:10:00|8507|8506.1|8507.1|8506.2|8507.5|8506.3|8505.4|8504.2|332
1653610500000|2022-05-27 00:15:00|8507.5|8506|8507.9|8506.4|8508.3|8507|8506|8504.6|416
1653610800000|2022-05-27 00:20:00|8508|8506.5|8506.5|8505|8508|8506.5|8506.3|8504.8|249
1653611100000|2022-05-27 00:25:00|8506.4|8504.9|8506.4|8504.9|8507.1|8505.6|8505.9|8504.4|192
1653611400000|2022-05-27 00:30:00|8506.5|8505|8507.1|8505.6|8507.2|8505.7|8506.1|8504.6|194
1653611700000|2022-05-27 00:35:00|8507.2|8505.7|8507.4|8505.9|8508.1|8506.6|8507.1|8505.6|245
1653612000000|2022-05-27 00:40:00|8507.5|8506|8507.1|8505.6|8508.3|8507.1|8506.6|8505.3|315
1653612300000|2022-05-27 00:45:00|8507.2|8505.7|8508.9|8507.4|8509.3|8507.8|8507|8505.7|333
1653612600000|2022-05-27 00:50:00|8509|8507.5|8508.8|8507.3|8510.6|8509.4|8508.4|8506.9|440
1653612900000|2022-05-27 00:55:00|8508.9|8507.4|8510|8508.5|8510.3|8508.8|8508.5|8507|367
1653613200000|2022-05-27 01:00:00|8509.6|8508.1|8510|8508.5|8510.8|8509.3|8509|8507.6|335
1653613500000|2022-05-27 01:05:00|8510.1|8508.6|8510.1|8508.6|8510.4|8509.2|8509.4|8508|274
1653613800000|2022-05-27 01:10:00|8510.2|8508.7|8510.2|8508.7|8510.7|8509.4|8509.2|8507.8|292
1653614100000|2022-05-27 01:15:00|8510.3|8508.8|8511.3|8509.8|8511.6|8510.3|8509.9|8508.4|326
1653614400000|2022-05-27 01:20:00|8511.2|8509.7|8511.2|8509.7|8511.5|8510.3|8510.5|8509.1|352
1653614700000|2022-05-27 01:25:00|8511.1|8509.6|8511.2|8509.7|8511.9|8510.7|8510.8|8509.3|251
1653615000000|2022-05-27 01:30:00|8511.1|8509.6|8510.8|8509.3|8511.9|8510.4|8509.9|8508.8|503
1653615300000|2022-05-27 01:35:00|8510.9|8509.4|8509.4|8507.9|8511.3|8509.8|8509.3|8507.8|503
1653615600000|2022-05-27 01:40:00|8509.5|8508|8511.1|8509.6|8511.4|8510|8509.4|8507.9|526
1653615900000|2022-05-27 01:45:00|8511|8509.5|8508.2|8506.7|8514.3|8512.8|8507.8|8506.3|758
1653616200000|2022-05-27 01:50:00|8508.1|8506.6|8502.3|8500.8|8508.5|8507|8499.7|8498.2|958
1653616500000|2022-05-27 01:55:00|8502.2|8500.7|8503.1|8501.6|8504.1|8502.6|8499.2|8497.7|711
1653616800000|2022-05-27 02:00:00|8503|8501.5|8502.7|8501.2|8505.8|8504.4|8502.7|8501.2|519
1653617100000|2022-05-27 02:05:00|8502.6|8501.1|8500|8498.5|8503.1|8501.7|8499.8|8498.5|567
1653617400000|2022-05-27 02:10:00|8500.1|8498.6|8502.3|8500.8|8502.3|8501|8499.8|8498.5|369
1653617700000|2022-05-27 02:15:00|8502.4|8500.9|8501.8|8500.3|8503.1|8501.7|8501.3|8499.9|487
1653618000000|2022-05-27 02:20:00|8501.7|8500.2|8502.4|8500.9|8503.1|8501.9|8501.5|8500.1|470
1653618300000|2022-05-27 02:25:00|8502.5|8501|8503.7|8502.2|8503.8|8502.6|8501.6|8500.1|469
1653618600000|2022-05-27 02:30:00|8503.6|8502.1|8502.6|8501.7|8503.8|8502.4|8501.3|8499.8|433
1653618900000|2022-05-27 02:35:00|8502.7|8501.8|8503.1|8501.6|8504.9|8503.6|8502.5|8501|460
1653619200000|2022-05-27 02:40:00|8503|8501.5|8501.2|8499.7|8503.3|8501.8|8500.6|8499.3|336
1653619500000|2022-05-27 02:45:00|8501.1|8499.6|8500.6|8499.1|8501.5|8500.2|8499.3|8498.1|318
1653619800000|2022-05-27 02:50:00|8500.5|8499|8499.5|8498|8501|8499.6|8498.6|8497.4|297
1653620100000|2022-05-27 02:55:00|8499.4|8497.9|8500.2|8498.7|8501.1|8499.8|8499.2|8497.7|276
1653620400000|2022-05-27 03:00:00|8500.1|8498.6|8501.7|8500.2|8501.7|8500.6|8499.9|8498.6|328
1653620700000|2022-05-27 03:05:00|8501.6|8500.1|8501.8|8500.3|8502.6|8501.5|8500.6|8499.3|338
1653621000000|2022-05-27 03:10:00|8501.7|8500.2|8502.3|8500.8|8502.6|8501.4|8501.3|8500.1|237
1653621300000|2022-05-27 03:15:00|8502.4|8500.9|8502.8|8501.3|8503|8501.9|8501.5|8500.4|282
1653621600000|2022-05-27 03:20:00|8502.9|8501.4|8502.8|8501.3|8503|8501.6|8501.7|8500.5|271
1653621900000|2022-05-27 03:25:00|8502.9|8501.4|8503.1|8501.6|8504.1|8502.6|8502.2|8501|425
1653622200000|2022-05-27 03:30:00|8502.3|8501.4|8503.3|8501.8|8503.5|8502.2|8502.1|8500.8|398
1653622500000|2022-05-27 03:35:00|8503.4|8501.9|8502.9|8501.4|8503.7|8502.2|8502.4|8501|332
1653622800000|2022-05-27 03:40:00|8503|8501.5|8502.5|8501|8503.5|8502.3|8501.6|8500.4|326
1653623100000|2022-05-27 03:45:00|8502.4|8500.9|8502.9|8501.4|8503.9|8502.7|8502|8500.5|389
1653623400000|2022-05-27 03:50:00|8503.3|8501.8|8503.5|8502.6|8503.8|8502.7|8502.4|8501.2|470
1653623700000|2022-05-27 03:55:00|8503.6|8502.7|8503.9|8503|8504.9|8503.7|8503.2|8502|323
1653624000000|2022-05-27 04:00:00|8504|8503.1|8503.5|8502.6|8504.7|8503.7|8502.8|8501.4|362
1653624300000|2022-05-27 04:05:00|8503.6|8502.7|8503|8501.5|8504|8503.1|8502.7|8501.3|262
1653624600000|2022-05-27 04:10:00|8502.9|8501.4|8499.9|8499|8503|8501.7|8499.8|8498.7|266
1653624900000|2022-05-27 04:15:00|8499.8|8498.9|8499.9|8498.4|8500.5|8499.3|8499.1|8497.9|265
1653625200000|2022-05-27 04:20:00|8500|8498.5|8500.8|8499.3|8500.9|8499.6|8499.6|8498.4|190
1653625500000|2022-05-27 04:25:00|8500.9|8499.4|8502.1|8500.6|8502.3|8501|8500.9|8499.4|183
1653625800000|2022-05-27 04:30:00|8501.7|8500.8|8502.2|8500.7|8502.3|8501.1|8501.4|8500.2|217
1653626100000|2022-05-27 04:35:00|8502.1|8500.6|8502.5|8501.6|8502.8|8501.9|8501.2|8499.8|202
1653626400000|2022-05-27 04:40:00|8502.6|8501.7|8503.6|8502.1|8503.9|8502.7|8502.5|8501.1|218
1653626700000|2022-05-27 04:45:00|8503.5|8502|8504.4|8502.9|8504.7|8503.5|8502.9|8501.7|310
1653627000000|2022-05-27 04:50:00|8504.3|8503.4|8503.9|8503|8504.5|8503.4|8502.5|8501.2|224
1653627300000|2022-05-27 04:55:00|8503.8|8502.9|8500.9|8499.4|8503.9|8502.9|8500.1|8499.2|232
1653627600000|2022-05-27 05:00:00|8500.8|8499.3|8504.3|8502.8|8504.5|8503.2|8500.5|8499.2|292
1653627900000|2022-05-27 05:05:00|8504.2|8502.7|8503.4|8501.9|8504.5|8503.2|8502.7|8501.5|208
1653628200000|2022-05-27 05:10:00|8503.3|8501.8|8503.1|8502.2|8503.8|8502.5|8502.6|8501.4|270
1653628500000|2022-05-27 05:15:00|8503|8502.1|8503|8501.5|8504|8502.6|8503|8501.5|197
1653628800000|2022-05-27 05:20:00|8503.1|8501.6|8502.6|8501.1|8503.2|8501.9|8501.6|8500.3|167
1653629100000|2022-05-27 05:25:00|8502.7|8501.2|8503.7|8502.2|8504.4|8503.2|8502.6|8501.1|329
1653629400000|2022-05-27 05:30:00|8503.6|8502.1|8504.5|8503|8505|8503.8|8503.6|8502.1|251
1653629700000|2022-05-27 05:35:00|8504.2|8502.7|8501.2|8499.7|8504.4|8503.2|8500.9|8499.4|287
1653630000000|2022-05-27 05:40:00|8501.1|8499.6|8504.9|8503.4|8505|8503.5|8501|8499.5|222
1653630300000|2022-05-27 05:45:00|8504.8|8503.3|8505.2|8503.7|8506|8504.8|8503.9|8502.7|542
1653630600000|2022-05-27 05:50:00|8505.1|8503.6|8505.4|8503.9|8505.8|8504.6|8502.9|8501.6|485
1653630900000|2022-05-27 05:55:00|8505.2|8503.7|8506.6|8505.1|8506.6|8505.1|8504.6|8503.5|338
1653631200000|2022-05-27 06:00:00|8506.7|8505.2|8507.9|8506.4|8508.1|8507.2|8505.2|8503.9|462
1653631500000|2022-05-27 06:05:00|8508|8506.5|8509.9|8509|8510.8|8509.7|8506.7|8505.5|350
1653631800000|2022-05-27 06:10:00|8510|8509.1|8509.9|8508.4|8510.8|8509.6|8508.6|8507.3|511
1653632100000|2022-05-27 06:15:00|8509.8|8508.3|8509|8508.1|8509.8|8508.3|8506.7|8505.5|476
1653632400000|2022-05-27 06:20:00|8509.3|8507.8|8510.4|8509.5|8511|8510|8508.8|8507.7|354
1653632700000|2022-05-27 06:25:00|8510.8|8509.3|8511.3|8509.8|8513.1|8511.7|8510.3|8509.1|481
1653633000000|2022-05-27 06:30:00|8511.2|8509.7|8510.6|8509.7|8511.8|8510.6|8509.7|8508.5|530
1653633300000|2022-05-27 06:35:00|8510.8|8509.3|8511.6|8510.1|8512.6|8511.4|8509.8|8508.6|463
1653633600000|2022-05-27 06:40:00|8511.7|8510.2|8512.3|8511.4|8512.7|8511.6|8510|8508.6|441
1653633900000|2022-05-27 06:45:00|8512.1|8511.2|8512.2|8511.3|8516.3|8515.1|8512|8510.7|538
1653634200000|2022-05-27 06:50:00|8512.1|8511.2|8512|8511.1|8513.7|8512.5|8510.4|8509.1|512
1653634500000|2022-05-27 06:55:00|8511.9|8511|8511.2|8509.7|8512|8511.1|8509.9|8508.7|470
1653634800000|2022-05-27 07:00:00|8510.9|8510|8513.3|8512.4|8514.9|8513.7|8510.5|8509|727
1653635100000|2022-05-27 07:05:00|8513.2|8512.3|8511.9|8510.4|8515.5|8514.3|8510.4|8509.2|701
1653635400000|2022-05-27 07:10:00|8511.5|8510.6|8513.5|8512|8513.5|8512.3|8509.9|8508.6|817
1653635700000|2022-05-27 07:15:00|8513.4|8511.9|8516.5|8515|8516.6|8515.4|8512.4|8511.1|655
1653636000000|2022-05-27 07:20:00|8516.3|8515.4|8513.9|8512.4|8516.3|8515.4|8512.8|8511.6|641
1653636300000|2022-05-27 07:25:00|8513.8|8512.3|8511.9|8511|8514.1|8512.9|8511.4|8510.3|565
1653636600000|2022-05-27 07:30:00|8512|8511.1|8512.9|8511.4|8512.9|8511.5|8509.9|8508.7|571
1653636900000|2022-05-27 07:35:00|8512.8|8511.3|8511|8509.5|8513|8511.8|8510.1|8508.9|500
1653637200000|2022-05-27 07:40:00|8510.9|8509.4|8512.7|8511.2|8512.9|8511.5|8509.7|8508.4|568
1653637500000|2022-05-27 07:45:00|8512.8|8511.3|8509.6|8508.1|8514.4|8513.1|8508.6|8507.3|756
1653637800000|2022-05-27 07:50:00|8509.3|8508.4|8510.7|8509.2|8511.8|8510.3|8508|8507.1|565
1653638100000|2022-05-27 07:55:00|8510.6|8509.1|8507.1|8505.6|8510.7|8509.4|8504.8|8503.3|609
1653638400000|2022-05-27 08:00:00|8507|8505.5|8507.4|8506.5|8509|8507.8|8504.3|8503.1|792
1653638700000|2022-05-27 08:05:00|8507.9|8506.4|8509|8508.1|8510.1|8509.1|8507.1|8505.9|646
1653639000000|2022-05-27 08:10:00|8509.2|8507.7|8507.5|8506|8509.6|8508.5|8506.5|8505.3|630
1653639300000|2022-05-27 08:15:00|8507.6|8506.1|8507.4|8506.5|8509.5|8508.4|8505.7|8504.5|530
1653639600000|2022-05-27 08:20:00|8507.7|8506.2|8510.4|8509.5|8511.5|8510.3|8506|8504.8|688
1653639900000|2022-05-27 08:25:00|8510.5|8509.6|8509|8507.5|8512.2|8511.1|8508.2|8507|631
1653640200000|2022-05-27 08:30:00|8508.9|8507.4|8506.4|8504.9|8509.4|8508.1|8505.6|8504.4|510
1653640500000|2022-05-27 08:35:00|8506.3|8504.8|8507.7|8506.8|8507.9|8506.8|8503.4|8502.2|568
1653640800000|2022-05-27 08:40:00|8507.6|8506.7|8508.6|8507.1|8510.1|8509|8506.9|8505.7|603
1653641100000|2022-05-27 08:45:00|8508.3|8507.4|8505.9|8505|8508.8|8507.5|8503.7|8502.6|550
1653641400000|2022-05-27 08:50:00|8506.2|8504.7|8505.6|8504.1|8506.4|8505.1|8503.3|8502.2|547
1653641700000|2022-05-27 08:55:00|8505.3|8504.4|8504.4|8503.5|8508|8506.8|8504.4|8503.4|570
1653642000000|2022-05-27 09:00:00|8504.3|8503.4|8504.6|8503.7|8505.4|8504.3|8502.4|8501.4|598
1653642300000|2022-05-27 09:05:00|8504.5|8503.6|8507.5|8506|8507.5|8506.4|8504.1|8502.9|476
1653642600000|2022-05-27 09:10:00|8507.4|8505.9|8508.3|8507.4|8508.3|8507.4|8506.2|8505|404
1653642900000|2022-05-27 09:15:00|8508.4|8507.5|8508.6|8507.1|8508.9|8508|8506.6|8505.4|360
1653643200000|2022-05-27 09:20:00|8508.5|8507|8503.5|8502.6|8508.9|8507.6|8503|8501.9|410
1653643500000|2022-05-27 09:25:00|8504|8503.1|8507|8506.1|8507.8|8506.6|8504|8502.9|474
1653643800000|2022-05-27 09:30:00|8507.1|8506.2|8508.7|8507.8|8509.4|8508.1|8506.2|8504.8|701
1653644100000|2022-05-27 09:35:00|8509|8507.5|8510.4|8509.5|8510.8|8509.9|8507.7|8506.5|573
1653644400000|2022-05-27 09:40:00|8510.8|8509.3|8510|8508.5|8511.5|8510.3|8509.5|8508.3|504
1653644700000|2022-05-27 09:45:00|8510.1|8508.6|8508.7|8507.2|8511.7|8510.4|8508.6|8507.2|460
1653645000000|2022-05-27 09:50:00|8508.8|8507.3|8505.7|8504.8|8509.9|8508.8|8505.5|8504.4|567
1653645300000|2022-05-27 09:55:00|8505.6|8504.7|8502.2|8500.7|8506.7|8505.5|8501.5|8500.6|494
1653645600000|2022-05-27 10:00:00|8502.1|8500.6|8498.5|8497|8503.1|8501.9|8497.5|8496.3|602
1653645900000|2022-05-27 10:05:00|8498.1|8497.2|8497.3|8495.8|8500|8498.8|8497|8495.7|454
1653646200000|2022-05-27 10:10:00|8497.2|8495.7|8499.1|8497.6|8499.6|8498.5|8496.7|8495.6|502
1653646500000|2022-05-27 10:15:00|8498.7|8497.2|8497.9|8497|8499.9|8498.8|8497.1|8495.9|494
1653646800000|2022-05-27 10:20:00|8498|8497.1|8494.7|8493.8|8498.5|8497.4|8494.2|8493.1|470
1653647100000|2022-05-27 10:25:00|8495.2|8493.7|8496.9|8496|8497.7|8496.8|8493.9|8492.7|529
1653647400000|2022-05-27 10:30:00|8497.3|8496.4|8499.1|8498.2|8500.2|8499|8496.6|8495.4|380
1653647700000|2022-05-27 10:35:00|8499|8498.1|8499.8|8498.9|8500.9|8499.8|8497.1|8495.9|426
1653648000000|2022-05-27 10:40:00|8499.7|8498.8|8500.2|8498.7|8501.1|8499.9|8498.5|8497.3|349
1653648300000|2022-05-27 10:45:00|8499.8|8498.9|8501.8|8500.9|8501.8|8500.9|8498.1|8496.9|510
1653648600000|2022-05-27 10:50:00|8501.7|8500.8|8500.8|8499.9|8501.8|8500.9|8498.4|8497.5|462
1653648900000|2022-05-27 10:55:00|8501|8500.1|8496.8|8495.3|8501.1|8500.1|8495.6|8494.4|663
1653649200000|2022-05-27 11:00:00|8496.5|8495.6|8496.3|8495.4|8498.8|8497.6|8495.4|8494.3|475
1653649500000|2022-05-27 11:05:00|8496.4|8495.5|8497.4|8495.9|8497.5|8496.3|8493.4|8492.2|579
1653649800000|2022-05-27 11:10:00|8497.1|8496.2|8491.9|8491|8497.4|8496.3|8491.3|8490.1|641
1653650100000|2022-05-27 11:15:00|8492|8491.1|8502.4|8501.5|8502.6|8501.6|8491.4|8490.1|735
1653650400000|2022-05-27 11:20:00|8502.5|8501.6|8500.4|8499.5|8503.6|8502.4|8500|8498.8|501
1653650700000|2022-05-27 11:25:00|8500.5|8499.6|8496.6|8495.1|8501.2|8500.2|8496|8494.9|705
1653651000000|2022-05-27 11:30:00|8496.7|8495.2|8494.9|8493.4|8498.7|8497.4|8492.6|8491.1|575
1653651300000|2022-05-27 11:35:00|8495|8493.5|8492.6|8491.1|8495|8493.8|8491.6|8490.4|527
1653651600000|2022-05-27 11:40:00|8492.4|8490.9|8490.9|8490|8493.4|8492.1|8489.7|8488.8|413
1653651900000|2022-05-27 11:45:00|8491.1|8489.6|8488.9|8488|8493|8491.9|8488.9|8487.9|632
1653652200000|2022-05-27 11:50:00|8489|8488.1|8487.8|8486.9|8490.4|8489.3|8485.9|8485|642
1653652500000|2022-05-27 11:55:00|8487.6|8486.7|8487.5|8486|8488.6|8487.5|8484.8|8483.7|871
1653652800000|2022-05-27 12:00:00|8487.7|8486.2|8487.7|8486.8|8490.1|8488.8|8486.7|8485.6|590
1653653100000|2022-05-27 12:05:00|8487.6|8486.7|8486.4|8485.5|8490.2|8489.1|8486.2|8485.3|541
1653653400000|2022-05-27 12:10:00|8486.3|8485.4|8488.4|8486.9|8488.9|8487.5|8485.7|8484.5|693
1653653700000|2022-05-27 12:15:00|8488.1|8487.2|8487.6|8486.7|8489.4|8488.4|8487.1|8485.8|531
1653654000000|2022-05-27 12:20:00|8487.7|8486.8|8488.8|8487.3|8489.6|8488.4|8485.9|8484.7|693
1653654300000|2022-05-27 12:25:00|8488.5|8487.6|8490.5|8487|8493|8490.5|8486.9|8484.6|732
1653654600000|2022-05-27 12:30:00|8490|8486.9|8485.7|8484.8|8492.3|8488.9|8484.6|8483.1|1192
1653654900000|2022-05-27 12:35:00|8485.8|8484.9|8483.9|8483|8487.8|8486.7|8483.6|8482.4|906
1653655200000|2022-05-27 12:40:00|8484|8483.1|8484|8482.5|8485.6|8484.3|8481.7|8480.6|766
1653655500000|2022-05-27 12:45:00|8483.9|8482.4|8486.5|8485|8487.3|8485.9|8483.4|8482.2|689
1653655800000|2022-05-27 12:50:00|8486.4|8484.9|8487.8|8486.9|8488.2|8487|8485.7|8484.5|487
1653656100000|2022-05-27 12:55:00|8487.7|8486.8|8488.2|8486.7|8489.1|8487.6|8486.6|8485.4|593
1653656400000|2022-05-27 13:00:00|8488.1|8486.6|8487.1|8485.6|8488.4|8487|8484.9|8483.7|632
1653656700000|2022-05-27 13:05:00|8487|8485.5|8485.4|8484.5|8487.2|8486.1|8483.5|8482.2|685
1653657000000|2022-05-27 13:10:00|8485.6|8484.7|8483.3|8482.4|8487.1|8486|8482.8|8481.6|618
1653657300000|2022-05-27 13:15:00|8483.8|8482.3|8490.5|8489|8490.5|8489.5|8483.5|8482.1|652
1653657600000|2022-05-27 13:20:00|8490.7|8489.8|8492.6|8491.1|8492.8|8491.6|8488.7|8487.8|513
1653657900000|2022-05-27 13:25:00|8492.4|8491.5|8485.7|8484.8|8492.8|8491.5|8483.9|8482.6|581
1653658200000|2022-05-27 13:30:00|8485.8|8484.9|8489.6|8488.1|8491.1|8490|8484.4|8482.9|752
1653658500000|2022-05-27 13:35:00|8489.3|8487.8|8490|8489.1|8491.8|8490.6|8488.4|8487.4|672
1653658800000|2022-05-27 13:40:00|8490.1|8489.2|8490.3|8489.4|8490.9|8489.8|8488.1|8487.2|634
1653659100000|2022-05-27 13:45:00|8490.4|8489.5|8491.1|8489.6|8491.8|8490.5|8487|8485.9|848
1653659400000|2022-05-27 13:50:00|8491.2|8489.7|8495.7|8494.2|8496.2|8494.9|8490.3|8489.1|809
1653659700000|2022-05-27 13:55:00|8495.8|8494.3|8496|8494.5|8497.4|8496.2|8493.9|8492.9|629
1653660000000|2022-05-27 14:00:00|8495.9|8494.4|8501.9|8500.4|8501.9|8500.7|8495.9|8494.4|772
1653660300000|2022-05-27 14:05:00|8501.6|8500.7|8497.6|8496.7|8501.9|8500.7|8496.4|8495.2|720
1653660600000|2022-05-27 14:10:00|8497.5|8496.6|8493.1|8492.2|8498.7|8497.3|8492.9|8491.8|701
1653660900000|2022-05-27 14:15:00|8493|8492.1|8491.9|8491|8494.3|8493.4|8491.5|8490.4|550
1653661200000|2022-05-27 14:20:00|8491.8|8490.9|8492|8491.1|8495.3|8494.1|8491.1|8489.9|452
1653661500000|2022-05-27 14:25:00|8491.8|8490.9|8492.4|8490.9|8494.1|8492.9|8489.9|8488.7|619
1653661800000|2022-05-27 14:30:00|8492.2|8490.7|8495|8494.1|8495.2|8494.3|8491|8489.8|617
1653662100000|2022-05-27 14:35:00|8494.9|8494|8493.4|8491.9|8495.5|8494.3|8492.7|8491.5|602
1653662400000|2022-05-27 14:40:00|8493.5|8492|8494|8493.1|8496.7|8495.5|8493.1|8492|597
1653662700000|2022-05-27 14:45:00|8494.1|8493.2|8492.8|8491.3|8494.5|8493.4|8491.5|8490.3|655
1653663000000|2022-05-27 14:50:00|8492.7|8491.2|8495.8|8494.9|8496.7|8495.5|8491.6|8490.3|910
1653663300000|2022-05-27 14:55:00|8495.9|8495|8491.8|8490.9|8495.9|8495|8489.1|8488.1|1533
1653663600000|2022-05-27 15:00:00|8491.6|8490.7|8496.3|8494.8|8496.6|8495.2|8490.5|8489.3|1494
1653663900000|2022-05-27 15:05:00|8496.4|8494.9|8491.3|8489.8|8496.4|8495.2|8489.6|8488.5|767
1653664200000|2022-05-27 15:10:00|8491.2|8489.7|8490|8489.1|8492.4|8491.3|8489.3|8488.1|618
1653664500000|2022-05-27 15:15:00|8490.3|8488.8|8490.9|8489.4|8491.4|8490.4|8488.7|8487.5|651
1653664800000|2022-05-27 15:20:00|8490.8|8489.3|8493.6|8492.7|8494.2|8493.2|8490|8488.9|554
1653665100000|2022-05-27 15:25:00|8493.4|8492.5|8491.5|8490.6|8494.6|8493.4|8490.6|8489.5|581
1653665400000|2022-05-27 15:30:00|8491.4|8490.5|8488.7|8487.8|8493.2|8492.1|8488.3|8487.1|603
1653665700000|2022-05-27 15:35:00|8489|8488.1|8493.7|8492.8|8494|8492.8|8488.8|8487.6|569
1653666000000|2022-05-27 15:40:00|8493.5|8492.6|8495|8493.5|8496.6|8495.6|8493.4|8492.2|521
1653666300000|2022-05-27 15:45:00|8495.1|8493.6|8494.5|8493.6|8495.2|8494|8492.1|8491.2|407
1653666600000|2022-05-27 15:50:00|8494.4|8493.5|8491.8|8490.3|8494.7|8493.5|8490.7|8489.8|391
1653666900000|2022-05-27 15:55:00|8491.4|8490.5|8490.5|8489.6|8491.7|8490.8|8489.9|8488.8|448
1653667200000|2022-05-27 16:00:00|8490.9|8489.4|8488.5|8487.6|8491.2|8490.1|8488|8486.9|373
1653667500000|2022-05-27 16:05:00|8488.4|8487.5|8490.6|8489.1|8490.6|8489.4|8487.9|8486.8|372
1653667800000|2022-05-27 16:10:00|8490.7|8489.2|8492.3|8491.4|8493.4|8492.2|8490.2|8489.1|325
1653668100000|2022-05-27 16:15:00|8492.2|8491.3|8492.9|8492|8493.6|8492.4|8491.3|8490.1|304
1653668400000|2022-05-27 16:20:00|8493|8492.1|8494.3|8492.8|8494.5|8493.1|8492.4|8491.3|319
1653668700000|2022-05-27 16:25:00|8494.2|8492.7|8493.2|8492.3|8494.7|8493.5|8493.1|8491.9|287
1653669000000|2022-05-27 16:30:00|8493.1|8492.2|8497.7|8496.8|8497.7|8496.8|8493.1|8492.2|290
1653669300000|2022-05-27 16:35:00|8497.6|8496.7|8496.5|8495.6|8498.5|8497.3|8496.3|8495.4|253
1653669600000|2022-05-27 16:40:00|8496.4|8495.5|8495.4|8494.5|8497.5|8496.2|8495.3|8494|415
1653669900000|2022-05-27 16:45:00|8495.3|8494.4|8495.9|8495|8496.3|8495.3|8494.3|8493.4|448
1653670200000|2022-05-27 16:50:00|8495.7|8494.8|8495.6|8494.1|8497.4|8496.2|8494.8|8493.4|495
1653670500000|2022-05-27 16:55:00|8495.5|8494|8495.8|8494.9|8496.8|8495.6|8494.9|8493.6|384
1653670800000|2022-05-27 17:00:00|8495.9|8495|8495.3|8494.4|8496.9|8495.5|8494|8492.8|334
1653671100000|2022-05-27 17:05:00|8495.4|8494.5|8494.3|8493.4|8495.9|8495|8493.3|8492.3|331
1653671400000|2022-05-27 17:10:00|8494.2|8493.3|8496.2|8495.3|8497.1|8495.9|8494.2|8493.3|282
1653671700000|2022-05-27 17:15:00|8496.1|8495.2|8496|8495.1|8497.6|8496.4|8495.1|8494|240
1653672000000|2022-05-27 17:20:00|8496.2|8495.3|8496.4|8495.5|8496.8|8495.7|8495.4|8494.2|194
1653672300000|2022-05-27 17:25:00|8496.3|8495.4|8496.1|8495.2|8496.8|8495.7|8495.7|8494.6|285
1653672600000|2022-05-27 17:30:00|8496|8495.1|8497.9|8497|8498.5|8497.4|8495.3|8494.2|291
1653672900000|2022-05-27 17:35:00|8497.8|8496.9|8500.5|8499.6|8500.8|8499.6|8497.4|8496.3|326
1653673200000|2022-05-27 17:40:00|8500.4|8499.5|8501.1|8500.2|8501.3|8500.4|8499.9|8498.8|264
1653673500000|2022-05-27 17:45:00|8501.2|8500.3|8500.3|8499.4|8501.3|8500.3|8499.9|8499|221
1653673800000|2022-05-27 17:50:00|8500.4|8499.5|8500.2|8499.3|8501.5|8500.2|8500|8498.9|232
1653674100000|2022-05-27 17:55:00|8500.5|8499|8496.4|8494.9|8500.8|8499.6|8496|8494.9|474
1653674400000|2022-05-27 18:00:00|8496.5|8495|8495.2|8494.3|8496.9|8495.7|8494.6|8493.4|460
1653674700000|2022-05-27 18:05:00|8495.1|8494.2|8498.8|8497.9|8499.1|8497.9|8495|8494.1|283
1653675000000|2022-05-27 18:10:00|8499.1|8497.6|8498.9|8497.4|8499.1|8497.8|8497.3|8496.1|264
1653675300000|2022-05-27 18:15:00|8499|8497.5|8498.7|8497.2|8499.2|8497.7|8497.8|8496.4|207
1653675600000|2022-05-27 18:20:00|8498.6|8497.1|8497.3|8496.4|8499.1|8497.9|8496.9|8495.7|251
1653675900000|2022-05-27 18:25:00|8497.2|8496.3|8497.6|8496.7|8497.8|8496.7|8496.4|8495.2|206
1653676200000|2022-05-27 18:30:00|8497.5|8496.6|8498.1|8497.2|8498.9|8497.9|8497.3|8496.2|233
1653676500000|2022-05-27 18:35:00|8498.5|8497|8499.2|8497.7|8500|8498.8|8498.1|8496.9|235
1653676800000|2022-05-27 18:40:00|8499|8497.5|8499.6|8498.1|8499.6|8498.3|8497.5|8496.6|246
1653677100000|2022-05-27 18:45:00|8499.5|8498|8500.5|8499.6|8500.8|8499.7|8498.2|8497.1|307
1653677400000|2022-05-27 18:50:00|8500.4|8499.5|8499.5|8498|8500.7|8499.7|8499.1|8498|221
1653677700000|2022-05-27 18:55:00|8499.2|8498.3|8500.5|8499.6|8500.9|8499.7|8498.6|8497.6|342
1653678000000|2022-05-27 19:00:00|8500.4|8499.5|8501.6|8500.1|8502.8|8501.6|8500.3|8499.3|455
1653678300000|2022-05-27 19:05:00|8501.5|8500|8499.2|8497.7|8501.6|8500.3|8499|8497.5|324
1653678600000|2022-05-27 19:10:00|8499.3|8497.8|8499.9|8498.4|8500.3|8499|8498.8|8497.3|181
1653678900000|2022-05-27 19:15:00|8499.8|8498.3|8499.2|8497.7|8500.3|8498.8|8499.1|8497.7|178
1653679200000|2022-05-27 19:20:00|8499.3|8497.8|8498.8|8497.3|8499.5|8498|8498.4|8496.9|188
1653679500000|2022-05-27 19:25:00|8498.9|8497.4|8497.6|8496.1|8498.9|8497.4|8497.1|8495.6|227
1653679800000|2022-05-27 19:30:00|8497.7|8496.2|8497.6|8496.1|8498.2|8496.5|8496.7|8495.2|161
1653680100000|2022-05-27 19:35:00|8497.5|8496|8497.3|8495.8|8498.3|8496.8|8496.7|8495.2|220
1653680400000|2022-05-27 19:40:00|8497.4|8495.9|8497.4|8496.5|8497.8|8496.5|8496.9|8495.2|192
1653680700000|2022-05-27 19:45:00|8497.2|8496.3|8498.1|8496.6|8498.7|8497.2|8497|8495.5|197
1653681000000|2022-05-27 19:50:00|8498|8496.5|8498.7|8497.2|8499.7|8498.2|8498|8496.5|228
1653681300000|2022-05-27 19:55:00|8498.6|8497.1|8499.1|8497.6|8499.5|8498|8498.1|8496.7|310
1653681600000|2022-05-27 20:00:00|8499.5|8498|8498.8|8497.3|8499.5|8498|8497.6|8496.1|305
1653681900000|2022-05-27 20:05:00|8498.7|8497.2|8496.9|8495.4|8499.1|8497.6|8496.4|8495.1|214
1653682200000|2022-05-27 20:10:00|8496.8|8495.3|8495.1|8493.6|8496.9|8495.4|8494.4|8492.9|245
1653682500000|2022-05-27 20:15:00|8495|8493.5|8495.3|8493.8|8495.5|8494.2|8494.7|8493.2|193
1653682800000|2022-05-27 20:20:00|8495.1|8493.6|8495.1|8493.6|8495.9|8494.6|8494.6|8493.4|172
1653683100000|2022-05-27 20:25:00|8495|8493.5|8495.5|8494|8495.6|8494.1|8494.4|8492.7|101
1653683400000|2022-05-27 20:30:00|8495.4|8493.9|8495.8|8494.3|8496.5|8495|8495.4|8493.9|110
1653683700000|2022-05-27 20:35:00|8495.7|8494.2|8496.1|8494.6|8497.1|8495.1|8495.3|8493.8|179
1653684000000|2022-05-27 20:40:00|8496|8494.5|8495.7|8494.2|8497.1|8495.6|8495.1|8493.6|212
1653684300000|2022-05-27 20:45:00|8496|8494.5|8496.7|8495.2|8498.2|8496.7|8495.1|8493.6|411
1653684600000|2022-05-27 20:50:00|8496.4|8494.9|8497.3|8495.8|8502.4|8496.5|8495.6|8490.1|348
1653684900000|2022-05-27 20:55:00|8497.5|8496|8503.6|8492.6|8505.9|8497|8495.5|8488.4|756
1653854400000|2022-05-29 20:00:00|8505.8|8485.7|8518.7|8497.7|8518.7|8497.7|8505.8|8485.7|2
1653854700000|2022-05-29 20:05:00|8519|8498|8504.5|8483.5|8519.4|8498.4|8502|8481|14
1653855000000|2022-05-29 20:10:00|8506.2|8485.2|8509.8|8488.8|8519.5|8498.5|8506.2|8485.2|11
1653855300000|2022-05-29 20:15:00|8519.5|8498.5|8505.4|8484.4|8519.5|8498.5|8505.4|8484.4|7
1653855600000|2022-05-29 20:20:00|8504.3|8483.3|8505.5|8484.5|8505.5|8484.5|8504.3|8483.3|6
1653855900000|2022-05-29 20:25:00|8505.8|8488|8505.8|8488|8519.5|8498.5|8505.8|8487.9|4
1653856200000|2022-05-29 20:30:00|8503.8|8482.8|8505.8|8488|8505.8|8488|8503.8|8482.8|3
1653856500000|2022-05-29 20:35:00|8519.5|8498.5|8519.5|8498.5|8519.5|8498.5|8519.5|8498.5|1
1653856800000|2022-05-29 20:40:00|8505.5|8484.5|8505.2|8484.2|8519.3|8498.3|8505|8484|9
1653857400000|2022-05-29 20:50:00|8503.7|8482.7|8505.2|8484.2|8505.2|8484.2|8503.7|8482.7|2
1653857700000|2022-05-29 20:55:00|8504.9|8483.9|8507.9|8486.9|8507.9|8486.9|8502.2|8481.2|4
1653858000000|2022-05-29 21:00:00|8515.1|8494.1|8511.2|8500.2|8520.8|8505.3|8499.6|8486.4|68
1653858300000|2022-05-29 21:05:00|8511.1|8500.1|8511.5|8500.5|8513|8502|8499.8|8488.8|232
1653858600000|2022-05-29 21:10:00|8510.4|8499.4|8505.5|8496.3|8511.7|8500.7|8499.8|8488.8|342
1653858900000|2022-05-29 21:15:00|8505.4|8496|8501.6|8490.6|8509.3|8498.3|8498.7|8487.7|241
1653859200000|2022-05-29 21:20:00|8500.1|8489.1|8502.4|8491.4|8504.6|8493.6|8499.2|8488.2|148
1653859500000|2022-05-29 21:25:00|8502.7|8491.7|8504.3|8493.8|8505.1|8494.5|8500.1|8489.1|171
1653859800000|2022-05-29 21:30:00|8503.9|8494.1|8505.3|8494.6|8505.3|8494.8|8502.9|8491.9|192
1653860100000|2022-05-29 21:35:00|8503.1|8494.3|8504.3|8496.1|8509|8498|8503|8492.8|141
1653860400000|2022-05-29 21:40:00|8504.5|8495.3|8505.8|8494.8|8509.8|8498.8|8502.2|8491.2|138
1653860700000|2022-05-29 21:45:00|8506|8495|8503.6|8496.8|8506.8|8497.6|8501.8|8490.8|364
1653861000000|2022-05-29 21:50:00|8503.5|8496.9|8503.1|8496.8|8504.3|8497.6|8502.6|8491.6|334
1653861300000|2022-05-29 21:55:00|8503.3|8496.7|8502.9|8494.7|8508|8497.5|8500.7|8489.7|353
1653861600000|2022-05-29 22:00:00|8504.4|8494.5|8502.7|8495.6|8505.9|8497|8498.5|8487.5|554
1653861900000|2022-05-29 22:05:00|8504.4|8494.2|8501.8|8496.2|8505.1|8499.3|8500.9|8493.1|433
1653862200000|2022-05-29 22:10:00|8501.6|8496.3|8500.4|8495.5|8503|8497.1|8499.5|8494|463
1653862500000|2022-05-29 22:15:00|8500.5|8495.7|8498.3|8495|8500.8|8496.7|8497.4|8494.3|685
1653862800000|2022-05-29 22:20:00|8498.5|8495.1|8497.6|8494|8498.6|8495.5|8496.8|8493.4|312
1653863100000|2022-05-29 22:25:00|8497.5|8494.1|8497.9|8495.7|8499.4|8496.2|8496.7|8493.1|198
1653863400000|2022-05-29 22:30:00|8498.1|8495.6|8497.4|8494.6|8498.5|8496.1|8496.7|8494|445
1653863700000|2022-05-29 22:35:00|8496.8|8494.4|8496.6|8493.9|8497.4|8495.7|8495.7|8492.9|251
1653864000000|2022-05-29 22:40:00|8496|8494.5|8496.4|8494.9|8497.1|8495.2|8496|8493.4|158
1653864300000|2022-05-29 22:45:00|8496.5|8495|8497.1|8494.1|8497.7|8495.3|8496.2|8492.8|299
1653864600000|2022-05-29 22:50:00|8497.2|8494.2|8496.9|8494.2|8497.4|8495.5|8495.7|8493.1|287
1653864900000|2022-05-29 22:55:00|8497|8494.3|8497.3|8494.5|8498|8495.9|8496.3|8493.9|227
1653865200000|2022-05-29 23:00:00|8497.4|8494.4|8497.2|8495.7|8497.6|8495.7|8495.7|8493.7|209
1653865500000|2022-05-29 23:05:00|8497.1|8495.6|8496.6|8495.1|8498.5|8496.1|8496.4|8494.6|173
1653865800000|2022-05-29 23:10:00|8496.7|8495.2|8495.7|8494.2|8496.8|8495.3|8495.6|8494.1|179
1653866100000|2022-05-29 23:15:00|8495.8|8494.3|8496.1|8494.6|8496.3|8494.8|8495.6|8494.1|163
1653866400000|2022-05-29 23:20:00|8496.2|8494.7|8496.5|8495|8496.8|8495.3|8496.1|8494.6|204
1653866700000|2022-05-29 23:25:00|8496.6|8495.1|8496.4|8494.9|8496.7|8495.2|8496.1|8494.6|187
1653867000000|2022-05-29 23:30:00|8496.5|8495|8496|8494.5|8496.6|8495.1|8495.6|8494.1|161
1653867300000|2022-05-29 23:35:00|8495.9|8494.4|8497.1|8495.6|8497.4|8495.9|8495.7|8494.2|315
1653867600000|2022-05-29 23:40:00|8497|8495.5|8497|8495.5|8497.3|8496.1|8496.4|8494.9|195
1653867900000|2022-05-29 23:45:00|8496.9|8495.4|8496.4|8494.9|8497.6|8496.1|8496.1|8494.6|286
1653868200000|2022-05-29 23:50:00|8496.3|8494.8|8497.4|8495.9|8498.1|8496.6|8496.3|8494.8|206
1653868500000|2022-05-29 23:55:00|8497.8|8496.3|8499.3|8497.8|8499.7|8498.2|8497.4|8495.9|291
1653868800000|2022-05-30 00:00:00|8499.5|8498|8499|8497.5|8500.4|8499.3|8498.4|8496.9|350
1653869100000|2022-05-30 00:05:00|8499.1|8497.6|8499|8497.5|8499.4|8498.1|8497.9|8496.8|285
1653869400000|2022-05-30 00:10:00|8499.1|8497.6|8500.3|8498.8|8500.4|8499.3|8499|8497.5|179
1653869700000|2022-05-30 00:15:00|8500.2|8498.7|8499.8|8498.3|8500.4|8498.9|8499.4|8498|169
1653870000000|2022-05-30 00:20:00|8499.9|8498.4|8500.4|8498.9|8501|8499.6|8499.3|8498.1|263
1653870300000|2022-05-30 00:25:00|8500.5|8499|8500.1|8498.6|8500.5|8499.3|8499.5|8498.4|223
1653870600000|2022-05-30 00:30:00|8500|8498.5|8501.1|8499.6|8501.6|8500.4|8499.7|8498.4|275
1653870900000|2022-05-30 00:35:00|8500.9|8500|8500.5|8499.6|8501.6|8500.4|8500.1|8499|274
1653871200000|2022-05-30 00:40:00|8500.7|8499.2|8500.6|8499.1|8501.1|8500|8500.2|8499|324
1653871500000|2022-05-30 00:45:00|8500.3|8499.4|8499.7|8498.2|8500.6|8499.4|8498.9|8497.7|352
1653871800000|2022-05-30 00:50:00|8499.6|8498.1|8499.2|8497.7|8500.7|8499.2|8497.9|8496.7|338
1653872100000|2022-05-30 00:55:00|8499|8497.5|8497.7|8496.2|8499|8497.7|8497.4|8496|397
1653872400000|2022-05-30 01:00:00|8497.8|8496.3|8498.4|8496.9|8498.9|8497.7|8496.7|8495.5|364
1653872700000|2022-05-30 01:05:00|8498.3|8496.8|8499.8|8498.3|8500|8498.7|8498.3|8496.8|270
1653873000000|2022-05-30 01:10:00|8499.9|8498.4|8498.7|8497.2|8500.3|8499|8498.5|8497|282
1653873300000|2022-05-30 01:15:00|8498.6|8497.1|8498.5|8497|8500.5|8499.2|8498.2|8496.8|283
1653873600000|2022-05-30 01:20:00|8498.4|8496.9|8496.5|8495|8498.8|8497.4|8496.3|8494.8|272
1653873900000|2022-05-30 01:25:00|8496.6|8495.1|8496.4|8494.9|8497|8495.8|8495.8|8494.5|236
1653874200000|2022-05-30 01:30:00|8496.3|8494.8|8498|8496.5|8498.2|8496.9|8495.5|8494.4|346
1653874500000|2022-05-30 01:35:00|8498.1|8496.6|8498.7|8497.2|8500.4|8499|8497.5|8496.3|567
1653874800000|2022-05-30 01:40:00|8498.8|8497.3|8497.8|8496.9|8500|8498.7|8497.5|8496.1|539
1653875100000|2022-05-30 01:45:00|8498.1|8496.6|8498.4|8496.9|8499|8497.5|8497.5|8496|312
1653875400000|2022-05-30 01:50:00|8498.3|8496.8|8500.1|8498.6|8500.4|8498.9|8497.3|8495.8|336
1653875700000|2022-05-30 01:55:00|8500.2|8498.7|8499.3|8497.8|8500.2|8498.9|8499.1|8497.6|354
1653876000000|2022-05-30 02:00:00|8499.2|8497.7|8499.2|8497.7|8499.5|8498.1|8498|8496.5|422
1653876300000|2022-05-30 02:05:00|8499.3|8497.8|8499.2|8497.7|8499.6|8498.1|8498.4|8496.9|262
1653876600000|2022-05-30 02:10:00|8499.1|8497.6|8499.9|8499|8500.4|8499|8499|8497.5|275
1653876900000|2022-05-30 02:15:00|8500.2|8498.7|8498.7|8497.2|8500.4|8498.9|8498.2|8496.7|378
1653877200000|2022-05-30 02:20:00|8498.8|8497.3|8498.3|8496.8|8499.2|8497.7|8498.2|8496.7|295
1653877500000|2022-05-30 02:25:00|8498.2|8496.7|8499.2|8497.7|8499.5|8498|8498|8496.5|274
1653877800000|2022-05-30 02:30:00|8499.3|8497.8|8498.7|8497.2|8499.4|8498.1|8498.3|8497|274
1653878100000|2022-05-30 02:35:00|8498.8|8497.3|8499|8497.5|8499.3|8497.8|8497.9|8496.5|308
1653878400000|2022-05-30 02:40:00|8499.1|8497.6|8499.8|8498.3|8500.2|8499.1|8498.9|8497.4|277
1653878700000|2022-05-30 02:45:00|8499.9|8498.4|8499|8498.1|8500|8498.6|8498.5|8497.1|297
1653879000000|2022-05-30 02:50:00|8498.9|8498|8497.8|8496.3|8499.5|8498.1|8497.7|8496.2|329
1653879300000|2022-05-30 02:55:00|8497.7|8496.2|8498|8496.5|8498.4|8497.3|8497.2|8495.8|309
1653879600000|2022-05-30 03:00:00|8498.1|8496.6|8499.4|8497.9|8500|8498.5|8498|8496.5|280
1653879900000|2022-05-30 03:05:00|8499.5|8498|8499.2|8497.7|8499.7|8498.6|8498.4|8497|262
1653880200000|2022-05-30 03:10:00|8499.1|8497.6|8498.7|8497.2|8499.5|8498.2|8497.7|8496.5|380
1653880500000|2022-05-30 03:15:00|8498.8|8497.3|8498.8|8497.3|8499.4|8498.3|8497.9|8496.6|410
1653880800000|2022-05-30 03:20:00|8498.5|8497.6|8498.2|8497.3|8498.9|8497.8|8497.8|8496.6|324
1653881100000|2022-05-30 03:25:00|8498.3|8497.4|8498.2|8496.7|8498.7|8497.5|8497.8|8496.6|306
1653881400000|2022-05-30 03:30:00|8498.3|8496.8|8497.1|8495.6|8498.4|8497.1|8496.9|8495.6|262
1653881700000|2022-05-30 03:35:00|8497|8495.5|8496.6|8495.1|8497.3|8495.9|8495.3|8494.3|238
1653882000000|2022-05-30 03:40:00|8496.7|8495.2|8496.7|8495.2|8497.9|8496.7|8496.2|8495|239
1653882300000|2022-05-30 03:45:00|8496.6|8495.1|8495.6|8494.7|8497.1|8495.7|8495.6|8494.3|242
1653882600000|2022-05-30 03:50:00|8496|8494.5|8496.2|8495.3|8496.7|8495.4|8495.3|8494.1|406
1653882900000|2022-05-30 03:55:00|8496.3|8495.4|8497.2|8495.7|8497.6|8496.4|8496|8494.8|393
1653883200000|2022-05-30 04:00:00|8497.1|8495.6|8499.9|8498.4|8500.7|8499.2|8497|8495.6|360
1653883500000|2022-05-30 04:05:00|8500|8498.5|8500.5|8499|8500.6|8499.5|8499.2|8497.7|224
1653883800000|2022-05-30 04:10:00|8500.4|8498.9|8501.1|8499.6|8501.2|8500.1|8500.2|8498.9|246
1653884100000|2022-05-30 04:15:00|8500.8|8499.9|8501.8|8500.3|8502.5|8501.3|8500.6|8499.4|386
1653884400000|2022-05-30 04:20:00|8501.9|8500.4|8501.4|8499.9|8502.7|8501.4|8501.2|8499.7|283
1653884700000|2022-05-30 04:25:00|8501.3|8499.8|8500.5|8499|8501.4|8500.1|8500|8498.8|225
1653885000000|2022-05-30 04:30:00|8500.4|8498.9|8502.6|8501.7|8503.2|8502.1|8500.1|8498.6|378
1653885300000|2022-05-30 04:35:00|8502.5|8501.6|8503.4|8501.9|8503.7|8502.2|8501.7|8500.2|371
1653885600000|2022-05-30 04:40:00|8503.5|8502|8506.1|8504.6|8506.3|8504.8|8503.4|8501.9|355
1653885900000|2022-05-30 04:45:00|8506|8504.5|8507|8505.5|8509.4|8506.1|8505.1|8503.8|257
1653886200000|2022-05-30 04:50:00|8506.9|8505.4|8506.4|8504.9|8507.6|8506.3|8505.9|8504.8|290
1653886500000|2022-05-30 04:55:00|8506.5|8505|8507|8505.5|8507.4|8506.3|8505.4|8504.3|308
1653886800000|2022-05-30 05:00:00|8507.1|8505.6|8507|8505.5|8508.1|8506.7|8506.7|8505.3|359
1653887100000|2022-05-30 05:05:00|8507.1|8505.6|8508|8506.5|8508.3|8507|8506.1|8504.8|326
1653887400000|2022-05-30 05:10:00|8508.1|8506.6|8506.9|8505.4|8508.3|8506.8|8506.4|8505.2|287
1653887700000|2022-05-30 05:15:00|8506.8|8505.3|8506.1|8504.6|8506.9|8505.4|8505.1|8503.6|268
1653888000000|2022-05-30 05:20:00|8506.2|8504.7|8505.4|8504.5|8506.3|8505|8504.6|8503.3|317
1653888300000|2022-05-30 05:25:00|8505.5|8504.6|8508.3|8506.8|8509.1|8507.8|8505.5|8504.4|436
1653888600000|2022-05-30 05:30:00|8508|8507.1|8509.9|8508.4|8510.1|8508.8|8507.9|8506.6|424
1653888900000|2022-05-30 05:35:00|8510.1|8508.6|8507.8|8506.3|8511.1|8509.6|8507.5|8506|379
1653889200000|2022-05-30 05:40:00|8507.7|8506.2|8507|8505.5|8507.8|8506.3|8506.6|8505.2|337
1653889500000|2022-05-30 05:45:00|8507.1|8505.6|8507.5|8506|8507.8|8506.6|8506.7|8505.2|360
1653889800000|2022-05-30 05:50:00|8507.6|8506.1|8507.1|8506.2|8507.6|8506.5|8506.2|8505|415
1653890100000|2022-05-30 05:55:00|8507.2|8506.3|8507.1|8505.6|8507.7|8506.6|8506.4|8505.2|374
1653890400000|2022-05-30 06:00:00|8507.2|8505.7|8510.5|8509|8511|8509.7|8505.6|8504.5|618
1653890700000|2022-05-30 06:05:00|8510.4|8508.9|8511.6|8510.1|8512.8|8511.6|8510.3|8508.8|486
1653891000000|2022-05-30 06:10:00|8511.4|8509.9|8512.4|8510.9|8512.4|8510.9|8509.6|8508.2|516
1653891300000|2022-05-30 06:15:00|8512.3|8510.8|8510.4|8509.5|8512.3|8510.8|8507.4|8506|439
1653891600000|2022-05-30 06:20:00|8510.9|8509.4|8509|8508.1|8511.2|8509.9|8508.1|8507|473
1653891900000|2022-05-30 06:25:00|8509.4|8507.9|8511.6|8510.1|8512.4|8511.1|8509.2|8507.9|575
1653892200000|2022-05-30 06:30:00|8511.4|8510.5|8513.2|8511.7|8514.2|8512.9|8511.4|8510.1|415
1653892500000|2022-05-30 06:35:00|8513.1|8511.6|8515|8513.5|8516.1|8514.9|8512.5|8511.2|690
1653892800000|2022-05-30 06:40:00|8515.1|8513.6|8514.3|8512.8|8515.2|8514.1|8512.7|8511.2|499
1653893100000|2022-05-30 06:45:00|8514.4|8512.9|8511.5|8510|8514.7|8513.6|8511|8509.8|578
1653893400000|2022-05-30 06:50:00|8511.4|8509.9|8509.2|8507.7|8511.5|8510|8508.5|8507.2|464
1653893700000|2022-05-30 06:55:00|8509.3|8507.8|8508.5|8507|8509.5|8508.2|8505.2|8503.9|544
1653894000000|2022-05-30 07:00:00|8508.7|8507.2|8505.6|8504.7|8510.6|8509.1|8505|8503.8|692
1653894300000|2022-05-30 07:05:00|8505.8|8504.9|8513.8|8512.9|8514.8|8513.5|8505.6|8504.4|827
1653894600000|2022-05-30 07:10:00|8513.7|8512.8|8515.9|8514.4|8516.4|8515.3|8513.7|8512.5|651
1653894900000|2022-05-30 07:15:00|8515.8|8514.3|8513.4|8512.5|8516.5|8515.2|8513|8511.7|583
1653895200000|2022-05-30 07:20:00|8513.3|8512.4|8513.1|8512.2|8513.8|8512.8|8509.8|8508.6|694
1653895500000|2022-05-30 07:25:00|8513.3|8511.8|8512.7|8511.2|8513.8|8512.5|8511.3|8510.1|529
1653895800000|2022-05-30 07:30:00|8512.6|8511.1|8515.4|8514.5|8515.6|8514.6|8511.6|8510.4|448
1653896100000|2022-05-30 07:35:00|8515.3|8514.4|8517.5|8516|8517.5|8516.2|8513.8|8512.3|504
1653896400000|2022-05-30 07:40:00|8517.4|8515.9|8516.2|8514.7|8517.9|8516.8|8514|8512.8|498
1653896700000|2022-05-30 07:45:00|8516|8514.5|8509.5|8508.6|8516.1|8514.6|8509.4|8508.2|442
1653897000000|2022-05-30 07:50:00|8509.6|8508.7|8511.7|8510.2|8512.5|8511|8509.2|8508|355
1653897300000|2022-05-30 07:55:00|8512.2|8510.7|8512.6|8511.1|8513|8511.5|8508.6|8507.6|528
1653897600000|2022-05-30 08:00:00|8512.7|8511.2|8515|8514.1|8515.7|8514.5|8510.7|8509.4|786
1653897900000|2022-05-30 08:05:00|8515.2|8514.3|8517.6|8516.1|8517.9|8516.6|8514.4|8513.2|627
1653898200000|2022-05-30 08:10:00|8517.5|8516|8518.4|8516.9|8519.1|8517.6|8515.6|8514.2|537
1653898500000|2022-05-30 08:15:00|8518.3|8516.8|8512.1|8511.2|8519|8517.1|8510.1|8508.7|540
1653898800000|2022-05-30 08:20:00|8512.3|8511.4|8510.6|8509.1|8513.3|8512.1|8509.3|8507.8|509
1653899100000|2022-05-30 08:25:00|8510.5|8509|8512.3|8510.8|8512.7|8511.5|8508.4|8507.3|574
1653899400000|2022-05-30 08:30:00|8512.2|8510.7|8515.7|8514.2|8516.4|8515.1|8511.7|8510.4|528
1653899700000|2022-05-30 08:35:00|8515.5|8514|8514.7|8513.2|8519.8|8518.7|8514.3|8513.2|706
1653900000000|2022-05-30 08:40:00|8514.8|8513.3|8516.4|8514.9|8517.4|8516.1|8514.5|8513.3|520
1653900300000|2022-05-30 08:45:00|8516.3|8514.8|8518.2|8516.7|8519.8|8518.6|8514.7|8513.6|504
1653900600000|2022-05-30 08:50:00|8518.1|8516.6|8519.6|8518.1|8520.7|8519.4|8516.4|8515.2|497
1653900900000|2022-05-30 08:55:00|8519.4|8518.5|8522.7|8521.2|8523.1|8522.2|8519.1|8517.9|573
1653901200000|2022-05-30 09:00:00|8522.8|8521.3|8521.4|8519.9|8522.9|8521.6|8518.7|8517.7|659
1653901500000|2022-05-30 09:05:00|8521.1|8520.2|8519.3|8517.8|8522.1|8520.8|8518|8516.8|629
1653901800000|2022-05-30 09:10:00|8519.4|8517.9|8517.5|8516|8519.4|8518.4|8515.8|8514.6|627
1653902100000|2022-05-30 09:15:00|8517.6|8516.1|8517|8515.5|8518|8517|8516.4|8515.2|576
1653902400000|2022-05-30 09:20:00|8517.1|8515.6|8518.1|8516.6|8520.1|8518.8|8516.7|8515.5|457
1653902700000|2022-05-30 09:25:00|8518|8516.5|8519.2|8517.7|8520.2|8518.8|8517.7|8516.3|477
1653903000000|2022-05-30 09:30:00|8519.3|8517.8|8516.5|8515|8520.1|8518.6|8516.2|8514|464
1653903300000|2022-05-30 09:35:00|8516.4|8514.9|8517.3|8515.8|8517.8|8516.6|8516.3|8514.9|402
1653903600000|2022-05-30 09:40:00|8517.4|8515.9|8513.8|8512.3|8517.9|8516.4|8512.9|8511.7|490
1653903900000|2022-05-30 09:45:00|8513.6|8512.7|8513.9|8512.4|8515|8513.8|8512.1|8511|521
1653904200000|2022-05-30 09:50:00|8514|8512.5|8510|8508.5|8514.3|8513.2|8509.4|8508.2|481
1653904500000|2022-05-30 09:55:00|8510.1|8508.6|8513.2|8511.7|8513.3|8511.8|8509.2|8508|436
1653904800000|2022-05-30 10:00:00|8513.3|8511.8|8511.3|8509.8|8513.8|8512.5|8510.8|8509.6|468
1653905100000|2022-05-30 10:05:00|8511.4|8509.9|8512.3|8511.4|8512.9|8511.8|8510.9|8509.7|279
1653905400000|2022-05-30 10:10:00|8512.4|8511.5|8511.7|8510.8|8512.9|8511.7|8510.8|8509.7|287
1653905700000|2022-05-30 10:15:00|8511.8|8510.9|8512.7|8511.8|8513.6|8512.4|8511.7|8510.4|354
1653906000000|2022-05-30 10:20:00|8512.8|8511.9|8513.8|8512.3|8514.4|8513.1|8512.5|8511.2|293
1653906300000|2022-05-30 10:25:00|8513.9|8512.4|8512.9|8511.4|8514.6|8513.5|8511.1|8509.7|408
1653906600000|2022-05-30 10:30:00|8513|8511.5|8512.2|8511.3|8513.1|8511.8|8509.8|8508.6|425
1653906900000|2022-05-30 10:35:00|8512.5|8511|8510.8|8509.3|8512.8|8511.5|8509.4|8508.1|432
1653907200000|2022-05-30 10:40:00|8510.7|8509.2|8515.6|8514.7|8516.8|8515.4|8510|8508.8|584
1653907500000|2022-05-30 10:45:00|8515.7|8514.8|8517.3|8515.8|8517.7|8516.6|8515.6|8514.4|449
1653907800000|2022-05-30 10:50:00|8517.4|8515.9|8517.6|8516.1|8518.6|8517.3|8516.1|8514.6|525
1653908100000|2022-05-30 10:55:00|8517.7|8516.2|8523.3|8521.8|8523.7|8522.3|8517.4|8516.2|504
1653908400000|2022-05-30 11:00:00|8523.4|8521.9|8526.4|8524.9|8528.9|8527.8|8522.2|8521.2|682
1653908700000|2022-05-30 11:05:00|8526.3|8524.8|8522.8|8521.9|8526.4|8525.1|8522.3|8521.2|362
1653909000000|2022-05-30 11:10:00|8522.7|8521.8|8521.3|8519.8|8523|8521.8|8520.6|8519.2|477
1653909300000|2022-05-30 11:15:00|8521.4|8519.9|8519.7|8518.2|8521.9|8520.5|8518.8|8517.5|481
1653909600000|2022-05-30 11:20:00|8519.8|8518.3|8517.9|8516.4|8519.9|8518.7|8517.5|8516.2|488
1653909900000|2022-05-30 11:25:00|8517.6|8516.1|8514.8|8513.3|8518.2|8516.9|8514.2|8513|403
1653910200000|2022-05-30 11:30:00|8514.9|8513.4|8515.8|8514.3|8518.9|8517.6|8514.6|8513.1|389
1653910500000|2022-05-30 11:35:00|8516.4|8514.9|8515.7|8514.2|8518.1|8516.9|8514.9|8513.8|289
1653910800000|2022-05-30 11:40:00|8516.4|8514.9|8516.5|8515.6|8516.8|8515.6|8514.6|8513.3|446
1653911100000|2022-05-30 11:45:00|8516.9|8516|8517.2|8515.7|8517.4|8516.5|8515.4|8514.2|417
1653911400000|2022-05-30 11:50:00|8517.3|8515.8|8518.3|8516.8|8519.7|8518.6|8516.4|8515|496
1653911700000|2022-05-30 11:55:00|8518.2|8516.7|8518.8|8517.3|8519.7|8518.2|8516.9|8515.2|549
1653912000000|2022-05-30 12:00:00|8519.3|8517.1|8520.6|8519.1|8521.6|8520.1|8518.5|8516.7|607
1653912300000|2022-05-30 12:05:00|8520.5|8519|8517.8|8516.9|8521.1|8519.6|8517.6|8516.5|365
1653912600000|2022-05-30 12:10:00|8518.1|8516.6|8516|8514.5|8519.6|8518.2|8515.6|8514.1|431
1653912900000|2022-05-30 12:15:00|8516.1|8514.6|8515|8513.5|8516.9|8515.6|8514.4|8513.2|532
1653913200000|2022-05-30 12:20:00|8515.1|8513.6|8516|8514.5|8516.6|8515.5|8514.7|8513.3|460
1653913500000|2022-05-30 12:25:00|8516.1|8514.6|8515.3|8513.8|8516.7|8515.5|8513.9|8512.5|483
1653913800000|2022-05-30 12:30:00|8515.4|8513.9|8516.1|8514.6|8516.7|8515.5|8514.5|8513.4|435
1653914100000|2022-05-30 12:35:00|8516.2|8514.7|8514.1|8512.6|8516.6|8515.2|8513.5|8512.1|513
1653914400000|2022-05-30 12:40:00|8514|8512.5|8513.2|8512.3|8515.6|8514.4|8512.9|8511.8|431
1653914700000|2022-05-30 12:45:00|8513.3|8512.4|8512.9|8511.4|8514.3|8513.1|8512.1|8510.9|545
1653915000000|2022-05-30 12:50:00|8512.8|8511.3|8513.2|8511.7|8514.4|8513.1|8512.4|8510.9|443
1653915300000|2022-05-30 12:55:00|8513.3|8511.8|8512.7|8511.8|8515.4|8514.2|8512.4|8511.4|376
1653915600000|2022-05-30 13:00:00|8512.6|8511.7|8513.4|8512.5|8514.6|8513.2|8510.6|8509.4|482
1653915900000|2022-05-30 13:05:00|8513.6|8512.1|8515.5|8514|8515.5|8514|8510.6|8509.5|464
1653916200000|2022-05-30 13:10:00|8515.4|8513.9|8516|8514.5|8516.1|8514.8|8514.4|8513.2|402
1653916500000|2022-05-30 13:15:00|8516.1|8514.6|8517.7|8516.2|8518.6|8517.2|8515.5|8514.3|423
1653916800000|2022-05-30 13:20:00|8517.9|8516.4|8519.6|8518.1|8519.9|8518.4|8517.4|8515.4|385
1653917100000|2022-05-30 13:25:00|8519.5|8518|8519.1|8517.6|8520|8518.5|8517.7|8516.6|317
1653917400000|2022-05-30 13:30:00|8519.2|8517.7|8514.5|8513|8519.2|8517.7|8514.3|8512.8|387
1653917700000|2022-05-30 13:35:00|8514.4|8512.9|8516.9|8515.4|8517.3|8515.9|8513.3|8511.9|377
1653918000000|2022-05-30 13:40:00|8517|8515.5|8517.6|8516.1|8518.2|8517|8515.8|8514.7|477
1653918300000|2022-05-30 13:45:00|8517.7|8516.2|8520.5|8519|8521.4|8520.1|8517.4|8515.9|462
1653918600000|2022-05-30 13:50:00|8520.4|8518.9|8520.8|8519.3|8521.5|8520.1|8518|8516.7|439
1653918900000|2022-05-30 13:55:00|8520.7|8519.2|8522.7|8521.2|8523.5|8522.1|8519.5|8518.1|582
1653919200000|2022-05-30 14:00:00|8522.4|8521.5|8525|8523.5|8526.1|8524.9|8522.2|8520.8|597
1653919500000|2022-05-30 14:05:00|8525.1|8523.6|8519.6|8518.1|8526|8524.9|8519.5|8518|584
1653919800000|2022-05-30 14:10:00|8519.7|8518.2|8520.2|8518.7|8520.3|8519.3|8516.9|8515.7|519
1653920100000|2022-05-30 14:15:00|8520.1|8518.6|8516.6|8515.1|8521.2|8519.7|8516.2|8515|543
1653920400000|2022-05-30 14:20:00|8516.5|8515|8517.6|8516.1|8518.5|8517.3|8516.1|8514.8|375
1653920700000|2022-05-30 14:25:00|8517.5|8516|8518.7|8517.2|8519.4|8518|8515.9|8514.6|442
1653921000000|2022-05-30 14:30:00|8518.8|8517.3|8518.3|8516.8|8519.1|8517.8|8515.6|8514.2|469
1653921300000|2022-05-30 14:35:00|8518.4|8516.9|8519|8517.5|8521.1|8519.6|8518.4|8516.9|348
1653921600000|2022-05-30 14:40:00|8519.1|8517.6|8519.3|8517.8|8520.4|8519.1|8518.6|8517.1|525
1653921900000|2022-05-30 14:45:00|8519.4|8517.9|8521.3|8519.8|8522.1|8520.9|8519.2|8517.7|507
1653922200000|2022-05-30 14:50:00|8521.2|8519.7|8527.9|8526.4|8528|8526.8|8520.2|8518.7|665
1653922500000|2022-05-30 14:55:00|8528|8526.5|8524.2|8523.3|8528|8526.6|8523.1|8521.9|1140
1653922800000|2022-05-30 15:00:00|8524|8523.1|8526|8524.5|8528.4|8527.2|8522.5|8521.3|894
1653923100000|2022-05-30 15:05:00|8525.8|8524.3|8528.7|8527.2|8529|8527.8|8525.5|8524.2|448
1653923400000|2022-05-30 15:10:00|8528.8|8527.3|8525.9|8524.4|8529.2|8528|8525.4|8523.9|502
1653923700000|2022-05-30 15:15:00|8525.8|8524.3|8522.2|8520.7|8526.1|8524.6|8521.6|8520.1|491
1653924000000|2022-05-30 15:20:00|8522.1|8520.6|8519.6|8518.1|8522.2|8520.7|8519.2|8517.9|440
1653924300000|2022-05-30 15:25:00|8519.7|8518.2|8518.8|8517.3|8520.5|8519.2|8518.1|8517.1|405
1653924600000|2022-05-30 15:30:00|8518.9|8517.4|8517.9|8517|8519.9|8518.8|8517.7|8516.6|484
1653924900000|2022-05-30 15:35:00|8517.8|8516.9|8517.9|8516.4|8519.2|8518|8516.2|8514.9|411
1653925200000|2022-05-30 15:40:00|8517.7|8516.8|8515.4|8513.9|8518|8516.8|8515.3|8513.8|314
1653925500000|2022-05-30 15:45:00|8515.5|8514|8515.3|8513.8|8516.2|8514.7|8514.6|8513.3|266
1653925800000|2022-05-30 15:50:00|8515.2|8513.7|8517.6|8516.7|8518.4|8517.2|8515.2|8513.7|364
1653926100000|2022-05-30 15:55:00|8517.9|8516.4|8516.7|8515.2|8518|8516.9|8514.2|8513|380
1653926400000|2022-05-30 16:00:00|8517.1|8515.6|8517|8515.5|8517.5|8516|8515.3|8513.8|307
1653926700000|2022-05-30 16:05:00|8517.1|8515.6|8521.2|8519.7|8521.9|8520.4|8517.1|8515.6|287
1653927000000|2022-05-30 16:10:00|8521.1|8519.6|8522.2|8520.7|8522.8|8521|8520.7|8518.8|376
1653927300000|2022-05-30 16:15:00|8522.3|8520.8|8522.7|8521.2|8523.8|8522.3|8521.8|8520.1|425
1653927600000|2022-05-30 16:20:00|8522.5|8521|8523.6|8522.1|8524.9|8523.4|8522.4|8520.9|388
1653927900000|2022-05-30 16:25:00|8523.5|8522|8525.1|8523.6|8525.9|8524.1|8523.5|8522|523
1653928200000|2022-05-30 16:30:00|8525.3|8523.8|8526.8|8524.5|8527|8524.9|8523.9|8522.2|409
1653928500000|2022-05-30 16:35:00|8526.9|8525|8524.8|8523.3|8527|8525|8523.7|8522.2|466
1653928800000|2022-05-30 16:40:00|8524.9|8523.4|8524|8522.5|8525|8523.4|8523.4|8521.5|358
1653929100000|2022-05-30 16:45:00|8523.9|8522.4|8522.6|8521.1|8524.1|8522.5|8521.3|8519.8|295
1653929400000|2022-05-30 16:50:00|8522.5|8521|8522.7|8521.2|8524.1|8522.1|8521.9|8520.4|231
1653929700000|2022-05-30 16:55:00|8522.8|8521.3|8524.2|8522.7|8524.8|8523|8522.5|8520.6|531
1653930000000|2022-05-30 17:00:00|8524.3|8522.8|8522.6|8521.1|8525|8523.4|8522.3|8520.5|566
1653930300000|2022-05-30 17:05:00|8522.7|8521.2|8523.3|8521.8|8524.6|8522.8|8522.5|8520.8|495
1653930600000|2022-05-30 17:10:00|8523.2|8521.7|8522.7|8521.2|8524.5|8522.8|8522.3|8520.1|708
1653930900000|2022-05-30 17:15:00|8522.5|8521|8520.9|8519.4|8523.2|8521.2|8520.9|8519.1|547
1653931200000|2022-05-30 17:20:00|8520.8|8519.3|8522.2|8520.7|8522.4|8520.7|8520.8|8519.2|303
1653931500000|2022-05-30 17:25:00|8522.1|8520.6|8522.9|8520.4|8523.1|8521.2|8521.6|8519.6|536
1653931800000|2022-05-30 17:30:00|8522.8|8520.6|8522.2|8519.9|8523.2|8521.2|8521.5|8519.5|407
1653932100000|2022-05-30 17:35:00|8521.8|8520.3|8522.2|8519.8|8522.3|8520.3|8521|8519|407
1653932400000|2022-05-30 17:40:00|8522.1|8519.9|8522.3|8520.8|8523.2|8521.2|8521.5|8519.2|601
1653932700000|2022-05-30 17:45:00|8522.2|8520.7|8523.6|8521.3|8524.4|8522.6|8522.1|8519.8|706
1653933000000|2022-05-30 17:50:00|8523.5|8521.4|8523.3|8521.8|8524.6|8522.3|8522.6|8520.5|609
1653933300000|2022-05-30 17:55:00|8523.2|8521.7|8522|8519.3|8524.4|8522.1|8521.3|8519.1|439
1653933600000|2022-05-30 18:00:00|8521.2|8519.7|8520.6|8518.4|8522.4|8519.7|8519.6|8517.6|658
1653933900000|2022-05-30 18:05:00|8520.2|8518.7|8519.8|8518.3|8521.5|8519.1|8519.4|8517.4|628
1653934200000|2022-05-30 18:10:00|8519.9|8518.4|8520|8517.2|8521.1|8518.7|8519.4|8517.2|827
1653934500000|2022-05-30 18:15:00|8519.9|8517.3|8520.5|8518.2|8521.6|8519.3|8519.6|8517.1|651
1653934800000|2022-05-30 18:20:00|8520.1|8518.6|8519.4|8517.9|8521.1|8518.9|8518.9|8516.9|385
1653935100000|2022-05-30 18:25:00|8519.2|8517.7|8519.9|8518.4|8520.7|8519|8519.1|8517.4|413
1653935400000|2022-05-30 18:30:00|8520.3|8518.1|8519.2|8517.7|8520.4|8518.7|8519.1|8517.4|446
1653935700000|2022-05-30 18:35:00|8519.3|8517.8|8519.7|8518.2|8520.1|8518.3|8519|8517.1|430
1653936000000|2022-05-30 18:40:00|8519.6|8518.1|8519.7|8518.2|8520.5|8518.3|8519.2|8517.3|352
1653936300000|2022-05-30 18:45:00|8519.6|8518.1|8519.2|8517.7|8520.1|8518.3|8518.6|8517.3|215
1653936600000|2022-05-30 18:50:00|8519.1|8517.6|8518.5|8517|8519.1|8517.6|8518.1|8516.8|161
1653936900000|2022-05-30 18:55:00|8518.4|8516.9|8520.2|8518.7|8520.4|8518.9|8518|8516.5|317
1653937200000|2022-05-30 19:00:00|8519.9|8518.4|8519.1|8517.6|8521.3|8519.5|8518.7|8517.2|413
1653937500000|2022-05-30 19:05:00|8519|8517.5|8518.4|8516.9|8519.5|8517.8|8518.4|8516.9|295
1653937800000|2022-05-30 19:10:00|8518.5|8517|8517.8|8515.3|8519|8517.3|8516.5|8514.9|359
1653938100000|2022-05-30 19:15:00|8517.9|8515.2|8517.1|8514.6|8517.9|8515.9|8516.3|8514.3|263
1653938400000|2022-05-30 19:20:00|8517|8514.5|8517.3|8515|8517.9|8515.5|8516.4|8514.3|251
1653938700000|2022-05-30 19:25:00|8517.4|8515.1|8518.1|8515.7|8519|8516.3|8516.9|8514.4|596
1653939000000|2022-05-30 19:30:00|8518|8515.5|8518.3|8516.8|8519|8517|8517|8514.7|510
1653939300000|2022-05-30 19:35:00|8518.2|8516.7|8518.7|8516.2|8519.3|8517.2|8517.7|8515.7|498
1653939600000|2022-05-30 19:40:00|8518.5|8516.3|8518.8|8517.3|8519.6|8517.5|8518|8515.9|510
1653939900000|2022-05-30 19:45:00|8518.7|8517.2|8517.9|8516.4|8519.2|8517.3|8517.8|8515.7|446
1653940200000|2022-05-30 19:50:00|8518|8516.5|8519.1|8516.7|8520|8517.8|8517.7|8515.7|353
1653940500000|2022-05-30 19:55:00|8519|8516.8|8519.4|8517|8520.3|8517.8|8518.3|8516.4|659
1653940800000|2022-05-30 20:00:00|8519.5|8516.9|8520.3|8518.8|8521.3|8518.9|8518.1|8516.5|532
1653941100000|2022-05-30 20:05:00|8520.2|8518.7|8521.8|8519.2|8522.1|8519.8|8520.2|8517.9|361
1653941400000|2022-05-30 20:10:00|8521.7|8519.1|8521.5|8519.3|8523.4|8520.7|8521.1|8518.8|490
1653941700000|2022-05-30 20:15:00|8521.6|8519.2|8520.8|8518.4|8521.8|8519.2|8520.3|8518.4|200
1653942000000|2022-05-30 20:20:00|8520.6|8518.1|8519.3|8517.8|8521.1|8518.8|8519.3|8517.3|401
1653942300000|2022-05-30 20:25:00|8519.4|8517.9|8519.1|8516.6|8519.8|8517.9|8517|8515|295
1653942600000|2022-05-30 20:30:00|8519.3|8516.4|8518|8516.5|8519.3|8517.2|8517.4|8515.8|285
1653942900000|2022-05-30 20:35:00|8518.1|8516.6|8518.1|8516.6|8518.9|8517|8517.5|8515.7|190
1653943200000|2022-05-30 20:40:00|8518.7|8516.2|8517.7|8516.2|8518.9|8517|8517.6|8515.7|393
1653943500000|2022-05-30 20:45:00|8518.1|8515.9|8519.5|8515.7|8519.6|8516.9|8517.7|8515.3|292
1653943800000|2022-05-30 20:50:00|8519.1|8516|8520.9|8515.1|8524.1|8517.1|8519.1|8512.4|518
1653944100000|2022-05-30 20:55:00|8521|8515|8524.2|8513.2|8527.8|8517|8519.8|8512.6|388
1653944400000|2022-05-30 21:00:00|8524.4|8513.4|8525.6|8514.6|8526.1|8515.1|8524|8513|104
1653944700000|2022-05-30 21:05:00|8525.5|8514.5|8526.3|8515.3|8526.5|8515.5|8525.2|8514.2|87
1653945000000|2022-05-30 21:10:00|8526.5|8515.5|8523.8|8512.8|8529|8518|8523.3|8512.3|347
1653945300000|2022-05-30 21:15:00|8523.9|8512.9|8523.6|8515.3|8526.2|8515.4|8521.3|8510.3|291
1653945600000|2022-05-30 21:20:00|8523.7|8515.4|8524.6|8513.7|8525.2|8515.4|8523.4|8512.7|601
1653945900000|2022-05-30 21:25:00|8524.5|8513.5|8524.4|8513.4|8525.5|8515.2|8523|8512|896
1653946200000|2022-05-30 21:30:00|8524.6|8513.6|8523.2|8515.4|8526.1|8515.5|8522.5|8511.9|526
1653946500000|2022-05-30 21:35:00|8523.1|8515|8523.2|8515|8525.2|8516.3|8522.7|8513.2|699
1653946800000|2022-05-30 21:40:00|8523.1|8514.1|8523.7|8514.7|8524.9|8516|8521.5|8510.5|788
1653947100000|2022-05-30 21:45:00|8523.4|8513.9|8523.9|8512.9|8524.9|8516.3|8521.8|8512.1|577
1653947400000|2022-05-30 21:50:00|8524|8513|8523|8515.7|8524.9|8516|8521.8|8512.3|621
1653947700000|2022-05-30 21:55:00|8523.1|8515.6|8524.2|8513.2|8526.9|8516|8521.9|8512.8|689
1653948000000|2022-05-30 22:00:00|8524.1|8513.1|8523.3|8515.7|8527.8|8518|8521.2|8510.9|654
1653948300000|2022-05-30 22:05:00|8525.1|8516.9|8521.2|8517.8|8525.1|8518.3|8520.6|8513.1|629
1653948600000|2022-05-30 22:10:00|8522.3|8516.7|8522.3|8518.8|8523|8519.4|8520.4|8516.7|494
1653948900000|2022-05-30 22:15:00|8522.1|8518.9|8520.8|8517|8523|8519|8519.9|8516.8|840
1653949200000|2022-05-30 22:20:00|8520.6|8517.1|8520.8|8518|8521.7|8518.7|8519.4|8516.2|536
1653949500000|2022-05-30 22:25:00|8520.4|8517.7|8521.2|8518.5|8522.5|8519.5|8520|8517.7|487
1653949800000|2022-05-30 22:30:00|8521.1|8518.6|8521|8518.5|8521.2|8518.9|8519.2|8517.1|595
1653950100000|2022-05-30 22:35:00|8520.9|8518.4|8520.7|8518.3|8521.2|8519.1|8520|8517.9|419
1653950400000|2022-05-30 22:40:00|8520.8|8518.4|8520.1|8518.6|8520.9|8519|8519.9|8517.8|321
1653950700000|2022-05-30 22:45:00|8520.2|8518.7|8520.9|8517.9|8522.2|8519.6|8519.8|8516.7|505
1653951000000|2022-05-30 22:50:00|8520.7|8518.2|8520.6|8519.1|8521.4|8519.3|8520.2|8517.9|347
1653951300000|2022-05-30 22:55:00|8521|8518.7|8520.7|8519.2|8521.5|8519.5|8520.3|8518.2|448
1653951600000|2022-05-30 23:00:00|8521.1|8518.8|8520.2|8518.7|8521.2|8519.1|8520|8518.2|398
1653951900000|2022-05-30 23:05:00|8520.1|8518.6|8520.7|8519.2|8521.4|8519.5|8520.1|8518.2|320
1653952200000|2022-05-30 23:10:00|8520.6|8519.1|8521.2|8519.7|8521.6|8519.8|8520.2|8518.3|374
1653952500000|2022-05-30 23:15:00|8521.3|8519.8|8521.3|8519.8|8521.9|8520.4|8520.7|8519|330
1653952800000|2022-05-30 23:20:00|8521.4|8519.9|8522.9|8521.4|8523.1|8521.6|8520.7|8519.1|345
1653953100000|2022-05-30 23:25:00|8523|8521.5|8522.4|8520.9|8523.2|8521.5|8521.5|8519.9|347
1653953400000|2022-05-30 23:30:00|8522.3|8520.8|8521.9|8520.4|8523.3|8521.8|8521.3|8519.6|509
1653953700000|2022-05-30 23:35:00|8521.8|8520.3|8520.4|8518.9|8522.8|8520.9|8520.3|8518.8|381
1653954000000|2022-05-30 23:40:00|8520.2|8518.7|8520|8518.5|8520.6|8519.1|8519.7|8518.2|382
1653954300000|2022-05-30 23:45:00|8519.9|8518.4|8520.2|8518.7|8521.3|8519.8|8519.9|8518.4|395
1653954600000|2022-05-30 23:50:00|8520.1|8518.6|8520.9|8519.4|8521.7|8520.3|8520.1|8518.6|306
1653954900000|2022-05-30 23:55:00|8521|8519.5|8520.8|8519.3|8521.1|8519.6|8520.2|8518.6|400
1653955200000|2022-05-31 00:00:00|8520.9|8519.4|8521.3|8519.8|8522.3|8521.1|8520.4|8518.9|704
1653955500000|2022-05-31 00:05:00|8521.4|8519.9|8519.6|8518.1|8521.6|8520.5|8519.6|8517.9|565
1653955800000|2022-05-31 00:10:00|8519.7|8518.2|8519.9|8518.4|8520.9|8519.4|8519.2|8517.7|600
1653956100000|2022-05-31 00:15:00|8520|8518.5|8519.2|8517.7|8520.2|8519|8518.4|8517.1|698
1653956400000|2022-05-31 00:20:00|8519.3|8517.8|8522.2|8520.7|8523.8|8521.8|8519|8517.5|742
1653956700000|2022-05-31 00:25:00|8522.1|8520.6|8521.7|8520.2|8524.3|8522.4|8521.4|8519.9|577
1653957000000|2022-05-31 00:30:00|8521.6|8520.1|8521.9|8520.4|8523.3|8522|8521.1|8519.6|774
1653957300000|2022-05-31 00:35:00|8521.8|8520.3|8521.8|8520.3|8522.5|8521.2|8521|8519.5|622
1653957600000|2022-05-31 00:40:00|8521.9|8520.4|8521.1|8519.6|8522.2|8520.9|8520.8|8519.3|770
1653957900000|2022-05-31 00:45:00|8521.3|8519.8|8521.7|8520.2|8522|8520.5|8520.4|8518.9|779
1653958200000|2022-05-31 00:50:00|8521.8|8520.3|8519.9|8518.4|8524|8522.5|8519.9|8517.9|868
1653958500000|2022-05-31 00:55:00|8520|8518.5|8521.7|8520.2|8522.2|8521|8519.8|8518|842
1653958800000|2022-05-31 01:00:00|8521.8|8520.3|8523.7|8522.2|8524.6|8523.1|8521.1|8519.6|766
1653959100000|2022-05-31 01:05:00|8523.8|8522.3|8521|8519.5|8524.5|8523.4|8519.7|8518|868
1653959400000|2022-05-31 01:10:00|8520.9|8519.4|8521.9|8520.4|8522.3|8520.8|8520.3|8518.8|598
1653959700000|2022-05-31 01:15:00|8522|8520.5|8519.5|8518|8522.7|8520.9|8518.8|8517.3|563
1653960000000|2022-05-31 01:20:00|8519.6|8518.1|8518.8|8517.3|8519.9|8518.4|8518.5|8517|493
1653960300000|2022-05-31 01:25:00|8518.9|8517.4|8519.9|8518.4|8521.3|8519.8|8518.6|8517.1|539
1653960600000|2022-05-31 01:30:00|8520.3|8518|8518.8|8517.3|8520.9|8519.4|8518.6|8517.1|791
1653960900000|2022-05-31 01:35:00|8518.7|8517.2|8520.1|8518.6|8521|8519.5|8517.6|8516.1|790
1653961200000|2022-05-31 01:40:00|8520.2|8518.7|8519|8518.1|8520.4|8518.9|8518.6|8517.1|699
1653961500000|2022-05-31 01:45:00|8518.9|8518|8517.5|8516|8519.5|8518.1|8516.8|8515.3|688
1653961800000|2022-05-31 01:50:00|8517.4|8515.9|8518|8516.5|8518.3|8516.8|8515.9|8514.4|676
1653962100000|2022-05-31 01:55:00|8517.9|8516.4|8518.9|8517.4|8519.7|8518.4|8517.1|8515.6|657
1653962400000|2022-05-31 02:00:00|8518.8|8517.3|8520.2|8518.7|8520.6|8519.2|8518.1|8516.6|690
1653962700000|2022-05-31 02:05:00|8520.3|8518.8|8520|8518.5|8521|8519.5|8518.4|8517.1|696
1653963000000|2022-05-31 02:10:00|8520.1|8518.6|8521.9|8520.4|8522.1|8520.7|8519.8|8518.3|689
1653963300000|2022-05-31 02:15:00|8521.8|8520.3|8518.5|8517|8522.2|8520.7|8518.3|8516.8|653
1653963600000|2022-05-31 02:20:00|8518.6|8517.1|8518.2|8516.7|8519.3|8518.1|8517.2|8515.7|546
1653963900000|2022-05-31 02:25:00|8518.1|8516.6|8518.1|8516.6|8518.8|8517.3|8517.4|8515.9|392
1653964200000|2022-05-31 02:30:00|8518|8516.5|8518.8|8517.3|8519.1|8517.6|8517.5|8516|517
1653964500000|2022-05-31 02:35:00|8518.7|8517.2|8518.8|8517.3|8520|8518.7|8517.5|8516|578
1653964800000|2022-05-31 02:40:00|8518.7|8517.2|8518.2|8516.7|8518.7|8517.4|8517.7|8516.4|470
1653965100000|2022-05-31 02:45:00|8517.9|8516.4|8518.9|8517.4|8519.1|8517.6|8517.7|8516.2|341
1653965400000|2022-05-31 02:50:00|8518.8|8517.3|8521.1|8519.6|8521.2|8519.7|8518.8|8517.3|454
1653965700000|2022-05-31 02:55:00|8521|8519.5|8522.1|8520.6|8522.3|8520.8|8520.7|8519.2|489
1653966000000|2022-05-31 03:00:00|8522.2|8520.7|8521.3|8519.8|8522.3|8521.1|8521.1|8519.6|473
1653966300000|2022-05-31 03:05:00|8521.2|8519.7|8522.1|8520.6|8522.6|8521.1|8521.1|8519.6|487
1653966600000|2022-05-31 03:10:00|8522|8520.5|8521.4|8519.9|8523|8521.5|8521.2|8519.7|491
1653966900000|2022-05-31 03:15:00|8521.3|8519.8|8521.8|8520.3|8522.2|8520.7|8521.1|8519.6|311
1653967200000|2022-05-31 03:20:00|8521.7|8520.2|8521.9|8520.4|8522.2|8520.7|8521.2|8519.4|313
1653967500000|2022-05-31 03:25:00|8522|8520.5|8523|8521.5|8523.1|8521.6|8521.6|8519.9|396
1653967800000|2022-05-31 03:30:00|8522.9|8521.4|8522|8520.5|8523.1|8521.6|8521.6|8520.1|418
1653968100000|2022-05-31 03:35:00|8522.1|8520.6|8521.8|8520.3|8522.1|8520.8|8521.2|8519.8|322
1653968400000|2022-05-31 03:40:00|8521.9|8520.4|8522|8520.5|8522.8|8521.3|8521.2|8519.8|289
1653968700000|2022-05-31 03:45:00|8522.1|8520.6|8523|8521.5|8523.1|8521.6|8521.9|8520.4|387
1653969000000|2022-05-31 03:50:00|8522.9|8521.4|8522.9|8521.4|8523.4|8521.9|8522.5|8521|334
1653969300000|2022-05-31 03:55:00|8523|8521.5|8523.5|8522|8524.4|8523.1|8522.2|8520.8|564
1653969600000|2022-05-31 04:00:00|8523.6|8522.1|8523.5|8522.6|8524.5|8523.1|8523.2|8521.9|470
1653969900000|2022-05-31 04:05:00|8523.9|8522.4|8524.5|8523|8524.7|8523.2|8522.8|8521.3|341
1653970200000|2022-05-31 04:10:00|8524.8|8523.3|8526.2|8524.7|8526.4|8525.1|8524.6|8523.1|384
1653970500000|2022-05-31 04:15:00|8526.1|8524.6|8527.5|8526|8527.5|8526|8525.8|8524.3|256
1653970800000|2022-05-31 04:20:00|8527.6|8526.1|8526.5|8525|8528|8526.5|8526|8524.5|397
1653971100000|2022-05-31 04:25:00|8526.4|8524.9|8526.8|8525.3|8528|8526.5|8526.4|8524.9|463
1653971400000|2022-05-31 04:30:00|8526.9|8525.4|8525.6|8524.1|8527|8525.5|8525.2|8523.7|420
1653971700000|2022-05-31 04:35:00|8525.5|8524|8523|8521.5|8525.6|8524.1|8523|8521.5|248
1653972000000|2022-05-31 04:40:00|8523.1|8521.6|8521|8519.5|8523.3|8521.9|8520.5|8519|342
1653972300000|2022-05-31 04:45:00|8520.9|8519.4|8522.2|8520.7|8522.8|8521.5|8520.9|8519.4|296
1653972600000|2022-05-31 04:50:00|8522|8520.5|8521.9|8520.4|8522.6|8521.1|8521.4|8520|244
1653972900000|2022-05-31 04:55:00|8522|8520.5|8521.3|8519.8|8522.4|8521|8521|8519.5|266
1653973200000|2022-05-31 05:00:00|8521.2|8519.7|8522.3|8520.8|8522.7|8521.2|8520.7|8519.2|295
1653973500000|2022-05-31 05:05:00|8522.2|8520.7|8523.8|8522.3|8524.9|8523.7|8521.9|8520.4|327
1653973800000|2022-05-31 05:10:00|8523.7|8522.2|8523|8521.5|8524.2|8522.7|8522.2|8520.7|226
1653974100000|2022-05-31 05:15:00|8523.1|8521.6|8524.9|8523.4|8525.1|8523.6|8523.1|8521.6|239
1653974400000|2022-05-31 05:20:00|8525|8523.5|8524|8522.5|8525|8523.8|8523.7|8522.2|236
1653974700000|2022-05-31 05:25:00|8524.1|8522.6|8524.3|8522.8|8524.6|8523.1|8523.1|8521.6|323
1653975000000|2022-05-31 05:30:00|8524.5|8523|8523.9|8522.4|8524.9|8523.4|8523.1|8521.6|398
1653975300000|2022-05-31 05:35:00|8523.7|8522.2|8524|8522.5|8524.7|8523.2|8522.9|8521.4|478
1653975600000|2022-05-31 05:40:00|8524.2|8522.7|8522.5|8521|8524.2|8522.7|8522.2|8520.7|453
1653975900000|2022-05-31 05:45:00|8522.6|8521.1|8522.3|8520.8|8525.5|8524|8521.7|8520.2|558
1653976200000|2022-05-31 05:50:00|8522.4|8520.9|8521.3|8519.8|8523|8521.5|8521|8519.5|277
1653976500000|2022-05-31 05:55:00|8521.2|8519.7|8523.4|8521.9|8523.9|8522.4|8519.7|8518.2|529
1653976800000|2022-05-31 06:00:00|8523.5|8522|8523|8521.5|8524.7|8523.2|8522.2|8520.7|521
1653977100000|2022-05-31 06:05:00|8522.9|8521.4|8523.3|8521.8|8524.9|8523.4|8522.7|8521.2|596
1653977400000|2022-05-31 06:10:00|8523.2|8521.7|8521.9|8520.4|8523.6|8522.1|8520|8518.5|594
1653977700000|2022-05-31 06:15:00|8521.8|8520.3|8522.2|8520.7|8522.9|8521.6|8518.7|8517.2|665
1653978000000|2022-05-31 06:20:00|8522|8520.5|8522.6|8521.1|8522.7|8521.6|8519|8517.5|695
1653978300000|2022-05-31 06:25:00|8522.5|8521|8523.4|8521.9|8525.2|8523.7|8522.3|8520.9|514
1653978600000|2022-05-31 06:30:00|8523.3|8521.8|8522.3|8520.8|8526.7|8525.2|8522|8520.5|586
1653978900000|2022-05-31 06:35:00|8522.2|8520.7|8527|8525.5|8530|8528.2|8521.8|8520.3|711
1653979200000|2022-05-31 06:40:00|8526.6|8525.1|8525.3|8522.3|8527|8525.5|8523.7|8522.2|779
1653979500000|2022-05-31 06:45:00|8525.2|8522.4|8522.2|8520.7|8525.9|8524.4|8520.7|8519.3|852
1653979800000|2022-05-31 06:50:00|8522.1|8520.6|8520.8|8519.3|8524.7|8523.2|8520.7|8519.2|728
1653980100000|2022-05-31 06:55:00|8520.9|8519.4|8523.2|8521.7|8524.1|8522.7|8519|8517.6|839
1653980400000|2022-05-31 07:00:00|8523.3|8521.8|8521.9|8520.4|8525.1|8523.9|8521.1|8519.6|827
1653980700000|2022-05-31 07:05:00|8522.2|8520.7|8522.6|8521.1|8524.7|8523.4|8520.9|8519.4|903
1653981000000|2022-05-31 07:10:00|8522.7|8521.2|8518.7|8517.2|8524.4|8523.2|8518.4|8517|866
1653981300000|2022-05-31 07:15:00|8518.6|8517.1|8520.1|8518.6|8520.3|8518.8|8514.7|8513.2|785
1653981600000|2022-05-31 07:20:00|8520|8518.5|8516.1|8515.2|8520|8518.5|8514.8|8513.3|885
1653981900000|2022-05-31 07:25:00|8516|8515.1|8515.3|8513.8|8516.4|8515.1|8513.4|8511.9|726
1653982200000|2022-05-31 07:30:00|8515.2|8513.7|8516.1|8514.6|8518.4|8517|8515.1|8513.6|659
1653982500000|2022-05-31 07:35:00|8516|8514.5|8514.2|8512.7|8517|8515.5|8514|8512.5|750
1653982800000|2022-05-31 07:40:00|8514.1|8512.6|8512.6|8511.1|8515.8|8514.6|8512.5|8511|705
1653983100000|2022-05-31 07:45:00|8512.8|8511.3|8513.7|8512.2|8513.8|8512.4|8512.4|8510.9|527
1653983400000|2022-05-31 07:50:00|8513.6|8512.1|8514.9|8513.4|8515.5|8514|8512.6|8511.1|533
1653983700000|2022-05-31 07:55:00|8514.8|8513.3|8518.5|8517|8519.2|8517.7|8514.2|8512.7|688
1653984000000|2022-05-31 08:00:00|8518.1|8516.6|8516.9|8515.4|8520.1|8518.6|8515.4|8513.9|882
1653984300000|2022-05-31 08:05:00|8516.8|8515.3|8513.8|8512.3|8517.8|8516.6|8513.6|8512.1|770
1653984600000|2022-05-31 08:10:00|8513.9|8512.4|8511.2|8509.7|8514.7|8513.2|8510.7|8509.2|679
1653984900000|2022-05-31 08:15:00|8511.1|8509.6|8509.9|8508.4|8512.3|8510.6|8508.1|8506.6|825
1653985200000|2022-05-31 08:20:00|8510|8508.5|8508.5|8507|8510|8508.5|8506.3|8504.8|632
1653985500000|2022-05-31 08:25:00|8508.6|8507.1|8508.2|8505.9|8509.4|8507.9|8507|8505|693
1653985800000|2022-05-31 08:30:00|8507.7|8506.2|8510.1|8508.6|8511.5|8510.2|8506.6|8505.1|762
1653986100000|2022-05-31 08:35:00|8510.2|8508.7|8510.6|8509.1|8512.4|8510.9|8509.3|8507.8|613
1653986400000|2022-05-31 08:40:00|8510.7|8509.2|8510.9|8509.4|8512|8510.5|8509.3|8507.8|559
1653986700000|2022-05-31 08:45:00|8511|8509.5|8510.3|8508.8|8511.5|8510.2|8509.3|8507.6|550
1653987000000|2022-05-31 08:50:00|8510.4|8508.9|8508|8506.5|8511.9|8510.4|8508|8506.5|647
1653987300000|2022-05-31 08:55:00|8508.1|8506.6|8508.3|8505.3|8510.8|8509.3|8505.7|8504.3|918
1653987600000|2022-05-31 09:00:00|8508.1|8505.4|8514|8512.5|8514.5|8513.2|8506.1|8504.5|1200
1653987900000|2022-05-31 09:05:00|8513.9|8513|8508.3|8506.8|8514.4|8513|8505.9|8504.3|902
1653988200000|2022-05-31 09:10:00|8508.4|8506.9|8510.1|8508.6|8511.3|8509.8|8507.1|8505.7|727
1653988500000|2022-05-31 09:15:00|8510|8508.5|8510.4|8508.9|8511.2|8510|8509.2|8507.7|554
1653988800000|2022-05-31 09:20:00|8510.5|8509|8514.6|8513.1|8515.2|8513.7|8510|8508.5|633
1653989100000|2022-05-31 09:25:00|8514.5|8513|8512.8|8511.3|8515.9|8514.4|8511.5|8510|545
1653989400000|2022-05-31 09:30:00|8512.9|8511.4|8513.5|8512|8513.8|8512.5|8511|8509.5|548
1653989700000|2022-05-31 09:35:00|8513.4|8511.9|8514.5|8513|8516.2|8514.7|8512.3|8510.8|622
1653990000000|2022-05-31 09:40:00|8514.6|8513.1|8514.6|8513.1|8517.2|8515.9|8514|8512.5|643
1653990300000|2022-05-31 09:45:00|8514.5|8513|8513.5|8512|8514.7|8513.2|8511.2|8509.8|725
1653990600000|2022-05-31 09:50:00|8513.6|8512.1|8514.9|8513.4|8516.1|8514.6|8512.9|8511.6|568
1653990900000|2022-05-31 09:55:00|8514.8|8513.3|8512.6|8511.1|8514.8|8513.4|8509.2|8507.7|793
1653991200000|2022-05-31 10:00:00|8512.5|8511|8513.3|8511.8|8514.7|8513.5|8509.8|8508.3|633
1653991500000|2022-05-31 10:05:00|8513.4|8511.9|8514.4|8512.9|8515.5|8514.2|8512.4|8511.1|560
1653991800000|2022-05-31 10:10:00|8514.3|8512.8|8515.2|8513.7|8516.2|8514.8|8514|8512.5|527
1653992100000|2022-05-31 10:15:00|8515.1|8513.6|8515.2|8513.7|8516|8514.5|8512.8|8511.4|477
1653992400000|2022-05-31 10:20:00|8515.1|8513.6|8517.7|8516.2|8517.8|8516.6|8513.3|8512|531
1653992700000|2022-05-31 10:25:00|8517.8|8516.3|8519.4|8517.9|8520.1|8518.8|8517.5|8516|509
1653993000000|2022-05-31 10:30:00|8519.6|8518.1|8521.8|8520.3|8522.2|8520.7|8518.9|8517.4|590
1653993300000|2022-05-31 10:35:00|8521.7|8520.2|8521.6|8520.1|8523.2|8521.7|8521.1|8519.6|389
1653993600000|2022-05-31 10:40:00|8521.7|8520.2|8521.6|8520.1|8522.2|8521|8520.6|8519.1|484
1653993900000|2022-05-31 10:45:00|8521.7|8520.2|8521|8519.5|8521.9|8520.4|8518.3|8517|513
1653994200000|2022-05-31 10:50:00|8521.1|8519.6|8506.4|8504.9|8521.1|8519.6|8506.1|8504.6|1338
1653994500000|2022-05-31 10:55:00|8506.5|8505|8497|8494.8|8507.3|8505.8|8496|8494.5|1498
1653994800000|2022-05-31 11:00:00|8497.2|8495.3|8498.8|8497.3|8501.7|8500.4|8490.3|8488.7|1330
1653995100000|2022-05-31 11:05:00|8498.9|8497.4|8500.7|8499.2|8502.1|8500.4|8498.2|8496.8|726
1653995400000|2022-05-31 11:10:00|8500.8|8499.3|8504.2|8502.7|8504.5|8503|8500.2|8498.7|757
1653995700000|2022-05-31 11:15:00|8504.3|8502.8|8502.8|8501.3|8504.9|8503.5|8501.5|8500.3|620
1653996000000|2022-05-31 11:20:00|8502.7|8501.2|8502.2|8501.3|8502.8|8501.3|8498.2|8496.8|847
1653996300000|2022-05-31 11:25:00|8502.4|8500.9|8504.8|8503.9|8505.5|8504.3|8502|8500.6|650
1653996600000|2022-05-31 11:30:00|8504.9|8504|8506.5|8505.6|8508.3|8507|8504.4|8502.9|575
1653996900000|2022-05-31 11:35:00|8506.4|8505.5|8507|8505.5|8508.9|8508|8505.2|8503.9|654
1653997200000|2022-05-31 11:40:00|8506.9|8505.4|8507.9|8506.4|8508|8506.7|8505.7|8504.2|540
1653997500000|2022-05-31 11:45:00|8507.8|8506.3|8511|8509.5|8511.3|8509.8|8507.3|8506.1|532
1653997800000|2022-05-31 11:50:00|8511.2|8509.7|8515.7|8514.2|8517.1|8515.6|8511|8509.5|702
1653998100000|2022-05-31 11:55:00|8515.8|8514.3|8511.7|8510.2|8516.6|8515.1|8511.4|8509.9|845
1653998400000|2022-05-31 12:00:00|8511.8|8510.3|8511.5|8510|8513.6|8512.4|8509.8|8508.5|876
1653998700000|2022-05-31 12:05:00|8511.4|8509.9|8518.2|8516.7|8518.4|8517.1|8510.3|8508.8|886
1653999000000|2022-05-31 12:10:00|8518|8516.5|8514.6|8513.1|8518.4|8516.9|8511.4|8509.9|849
1653999300000|2022-05-31 12:15:00|8514.3|8512.8|8517.2|8515.7|8518.1|8516.9|8511.7|8510.2|724
1653999600000|2022-05-31 12:20:00|8517.5|8516|8520.4|8519.5|8521.7|8520.6|8517.3|8515.8|841
1653999900000|2022-05-31 12:25:00|8520.8|8519.3|8518.9|8517.4|8521.3|8520.1|8517.2|8516.1|835
1654000200000|2022-05-31 12:30:00|8519|8517.5|8513.5|8512|8519|8517.5|8513.2|8511.7|958
1654000500000|2022-05-31 12:35:00|8513.2|8511.7|8510.7|8509.8|8514.3|8512.6|8510.4|8508.9|891
1654000800000|2022-05-31 12:40:00|8510.8|8509.9|8507.9|8507|8511.4|8510.3|8504.9|8503.4|1028
1654001100000|2022-05-31 12:45:00|8507.8|8506.9|8509.5|8508|8509.7|8508.3|8506.9|8505.7|758
1654001400000|2022-05-31 12:50:00|8509.4|8507.9|8507.1|8505.6|8512.3|8511.1|8506.9|8505.4|766
1654001700000|2022-05-31 12:55:00|8507|8505.5|8504.7|8503.2|8507.8|8506.3|8503.9|8502.4|933
1654002000000|2022-05-31 13:00:00|8504.8|8503.3|8501.2|8499.7|8506|8504.5|8501.1|8499.3|893
1654002300000|2022-05-31 13:05:00|8501.1|8499.6|8505|8503.5|8505|8503.5|8500.6|8499.4|778
1654002600000|2022-05-31 13:10:00|8504.7|8503.8|8507.4|8505.9|8508.6|8507.1|8504|8502.6|694
1654002900000|2022-05-31 13:15:00|8507.5|8506|8507.8|8506.3|8512.1|8510.6|8507.1|8505.6|804
1654003200000|2022-05-31 13:20:00|8507.9|8506.4|8514.2|8512.7|8514.7|8513.2|8507.1|8505.6|830
1654003500000|2022-05-31 13:25:00|8514.1|8512.6|8514.4|8512.9|8514.9|8513.6|8510|8508.5|839
1654003800000|2022-05-31 13:30:00|8514|8512.5|8513.9|8512.4|8514.9|8513.8|8512.3|8511.1|1025
1654004100000|2022-05-31 13:35:00|8514.1|8512.6|8514.9|8513.4|8516|8514.6|8511.4|8509.9|862
1654004400000|2022-05-31 13:40:00|8515|8513.5|8515.8|8514.3|8519.7|8518.5|8514.4|8513.2|865
1654004700000|2022-05-31 13:45:00|8515.7|8514.2|8511.7|8510.2|8516.2|8514.7|8510.3|8508.8|956
1654005000000|2022-05-31 13:50:00|8511.5|8510|8510.4|8508.9|8512.8|8511.6|8509.3|8507.8|902
1654005300000|2022-05-31 13:55:00|8510.3|8508.8|8509.9|8506.1|8514.2|8512.7|8508.4|8505.8|1100
1654005600000|2022-05-31 14:00:00|8510.2|8505.7|8508.1|8506.6|8510.4|8508.3|8506.7|8505.4|1268
1654005900000|2022-05-31 14:05:00|8508.2|8506.7|8507.9|8506.4|8509.9|8508.8|8506.6|8505.2|1010
1654006200000|2022-05-31 14:10:00|8508|8506.5|8509.1|8507.6|8509.3|8507.8|8504.6|8503.3|932
1654006500000|2022-05-31 14:15:00|8508.8|8507.3|8500.5|8499|8509.7|8508.3|8499.7|8498.2|1072
1654006800000|2022-05-31 14:20:00|8500.3|8498.8|8505.3|8503.8|8505.3|8504.1|8498.9|8497.4|1085
1654007100000|2022-05-31 14:25:00|8505.2|8503.7|8507.8|8506.3|8510.8|8509.3|8504.5|8503.4|1009
1654007400000|2022-05-31 14:30:00|8507.9|8506.4|8505.2|8503.7|8508.4|8506.9|8501.5|8500.1|1081
1654007700000|2022-05-31 14:35:00|8505.4|8503.9|8502.2|8500.7|8507.3|8505.8|8501.3|8500|1060
1654008000000|2022-05-31 14:40:00|8502|8501.1|8507.5|8506|8508.1|8506.9|8502|8500.8|995
1654008300000|2022-05-31 14:45:00|8507.4|8505.9|8514.7|8513.2|8514.7|8513.2|8503.1|8501.3|1251
1654008600000|2022-05-31 14:50:00|8514.5|8513|8506.9|8505.4|8514.6|8513.1|8506.8|8505.4|1383
1654008900000|2022-05-31 14:55:00|8506.4|8504.9|8503.4|8501.9|8512.6|8511.1|8500.9|8499.5|1708
1654009200000|2022-05-31 15:00:00|8503.5|8502|8503.4|8501.9|8506.7|8504.7|8501.6|8500.1|1244
1654009500000|2022-05-31 15:05:00|8503.3|8501.8|8506.2|8505.3|8507.7|8506.4|8502.9|8501.4|1069
1654009800000|2022-05-31 15:10:00|8506.5|8505|8506.4|8505.5|8509.5|8508.1|8505.9|8504.6|947
1654010100000|2022-05-31 15:15:00|8506.6|8505.1|8509.2|8507.7|8510.7|8509.5|8504.9|8503.7|1025
1654010400000|2022-05-31 15:20:00|8509.3|8507.8|8513.3|8511.8|8513.9|8512.6|8508.7|8507.3|865
1654010700000|2022-05-31 15:25:00|8513.2|8511.7|8514|8512.5|8515.6|8514.1|8512.5|8511|836
1654011000000|2022-05-31 15:30:00|8513.9|8512.4|8511.6|8510.1|8515.5|8514|8510.5|8509|817
1654011300000|2022-05-31 15:35:00|8511.5|8510|8509.8|8508.3|8512.5|8511.1|8509.6|8507.8|819
1654011600000|2022-05-31 15:40:00|8509.9|8508.4|8508.1|8506.6|8510.7|8509|8507.8|8506.3|687
1654011900000|2022-05-31 15:45:00|8508.2|8506.7|8502.8|8501.3|8508.8|8507.3|8502.5|8501|931
1654012200000|2022-05-31 15:50:00|8502.9|8501.4|8503.1|8501.6|8505.9|8504.4|8502.3|8500.8|1039
1654012500000|2022-05-31 15:55:00|8502.6|8501.1|8501.6|8500.1|8504.1|8502.9|8501.2|8499.7|714
1654012800000|2022-05-31 16:00:00|8501.7|8500.2|8504.7|8503.2|8505.3|8503.8|8501.7|8500.2|612
1654013100000|2022-05-31 16:05:00|8504.8|8503.3|8509.9|8508.4|8510.1|8508.6|8504.8|8503.3|784
1654013400000|2022-05-31 16:10:00|8509.8|8508.3|8511.8|8510.3|8511.9|8510.4|8508.2|8506.7|587
1654013700000|2022-05-31 16:15:00|8511.7|8510.2|8512|8510.5|8512.2|8511|8510.8|8509.3|474
1654014000000|2022-05-31 16:20:00|8511.8|8510.3|8510.3|8508.8|8512.4|8511|8509.3|8507.9|539
1654014300000|2022-05-31 16:25:00|8510.2|8508.7|8508.7|8507.2|8511|8509.7|8508.1|8506.6|625
1654014600000|2022-05-31 16:30:00|8508.6|8507.1|8509.8|8508.3|8510.1|8508.9|8508.1|8506.8|569
1654014900000|2022-05-31 16:35:00|8509.6|8508.1|8510.5|8509|8512.4|8511.2|8508.9|8507.4|563
1654015200000|2022-05-31 16:40:00|8510.6|8509.1|8511.7|8510.2|8512|8510.5|8509.8|8508.3|473
1654015500000|2022-05-31 16:45:00|8511.6|8510.1|8509.2|8507.7|8511.7|8510.3|8508.7|8507.2|609
1654015800000|2022-05-31 16:50:00|8509.1|8507.6|8507.2|8505.7|8509.9|8508.5|8507.1|8505.6|613
1654016100000|2022-05-31 16:55:00|8507|8505.5|8505.7|8504.2|8507.4|8505.9|8502.3|8500.8|592
1654016400000|2022-05-31 17:00:00|8505.6|8504.1|8507.7|8506.2|8507.9|8506.4|8503.5|8502|652
1654016700000|2022-05-31 17:05:00|8507.8|8506.3|8506.8|8505.3|8507.9|8506.4|8505.3|8503.8|482
1654017000000|2022-05-31 17:10:00|8507|8505.5|8506.2|8505.3|8507.5|8506.2|8505|8503.8|544
1654017300000|2022-05-31 17:15:00|8506.1|8505.2|8508|8506.5|8508.6|8507.4|8506|8504.7|531
1654017600000|2022-05-31 17:20:00|8508.1|8506.6|8510.2|8508.7|8510.4|8509.1|8507.8|8506.3|421
1654017900000|2022-05-31 17:25:00|8509.8|8508.9|8510.7|8509.2|8511.4|8510.1|8509.2|8507.7|488
1654018200000|2022-05-31 17:30:00|8510.8|8509.3|8510.3|8508.8|8512.3|8510.9|8509.6|8508.2|470
1654018500000|2022-05-31 17:35:00|8509.9|8509|8510.4|8508.9|8510.6|8509.3|8508.4|8506.9|533
1654018800000|2022-05-31 17:40:00|8510.5|8509|8507.2|8505.7|8510.5|8509.1|8506.4|8505.1|517
1654019100000|2022-05-31 17:45:00|8507.3|8505.8|8507.8|8506.9|8508.1|8507|8505.6|8504.2|507
1654019400000|2022-05-31 17:50:00|8507.9|8507|8508.2|8506.7|8508.5|8507.4|8507.1|8505.9|395
1654019700000|2022-05-31 17:55:00|8507.8|8506.9|8512|8511.1|8512.5|8511.3|8507.4|8506.1|540
1654020000000|2022-05-31 18:00:00|8512.1|8510.6|8511.8|8510.9|8512.9|8511.8|8511.4|8509.9|601
1654020300000|2022-05-31 18:05:00|8512|8510.5|8511.9|8510.4|8513|8511.8|8510.9|8509.8|405
1654020600000|2022-05-31 18:10:00|8511.8|8510.3|8513.2|8512.3|8513.9|8512.6|8511.1|8509.7|498
1654020900000|2022-05-31 18:15:00|8513.1|8512.2|8509.6|8508.7|8513.5|8512.3|8509.5|8508|407
1654021200000|2022-05-31 18:20:00|8509.5|8508.6|8511.5|8510|8511.9|8510.8|8509.1|8507.8|408
1654021500000|2022-05-31 18:25:00|8511.2|8510.3|8511.2|8510.3|8512.3|8511.1|8510.9|8509.4|314
1654021800000|2022-05-31 18:30:00|8511.3|8510.4|8513.8|8512.9|8514.2|8513.1|8510.7|8509.5|382
1654022100000|2022-05-31 18:35:00|8513.9|8513|8515.4|8513.9|8516|8515|8513.3|8512.2|580
1654022400000|2022-05-31 18:40:00|8515.1|8513.6|8515.6|8514.1|8516.1|8514.9|8513.1|8511.6|563
1654022700000|2022-05-31 18:45:00|8515.5|8514|8517.7|8516.2|8517.7|8516.4|8515|8513.7|432
1654023000000|2022-05-31 18:50:00|8517.3|8516.4|8517.4|8516.5|8518|8516.8|8516.5|8515.3|458
1654023300000|2022-05-31 18:55:00|8517.3|8516.4|8519.4|8517.9|8519.5|8518.5|8516.5|8515.3|730
1654023600000|2022-05-31 19:00:00|8519|8518.1|8520.1|8519.2|8520.9|8519.6|8518.4|8517|781
1654023900000|2022-05-31 19:05:00|8520|8519.1|8518.2|8517.3|8520.3|8519.2|8517.5|8516.4|564
1654024200000|2022-05-31 19:10:00|8518.3|8517.4|8517.8|8516.3|8519.4|8518.3|8517.5|8516|490
1654024500000|2022-05-31 19:15:00|8517.6|8516.1|8518.6|8517.1|8519|8517.7|8516.8|8515.5|632
1654024800000|2022-05-31 19:20:00|8518.3|8517.4|8517.6|8516.1|8519.2|8518|8517.5|8516|554
1654025100000|2022-05-31 19:25:00|8517.7|8516.2|8517.4|8515.9|8518.5|8517.2|8516.7|8515.4|499
1654025400000|2022-05-31 19:30:00|8517.6|8516.1|8517.4|8515.9|8517.7|8516.5|8516.4|8514.9|466
1654025700000|2022-05-31 19:35:00|8517.5|8516|8517.9|8516.4|8518.8|8517.4|8516.8|8515.3|483
1654026000000|2022-05-31 19:40:00|8517.8|8516.3|8520.4|8518.9|8520.4|8518.9|8517.5|8516|456
1654026300000|2022-05-31 19:45:00|8520.5|8519|8519.1|8517.6|8521.1|8519.6|8518.8|8517.3|563
1654026600000|2022-05-31 19:50:00|8519|8518.1|8519.4|8517.9|8520.2|8518.7|8518.2|8516.7|631
1654026900000|2022-05-31 19:55:00|8519.5|8518|8521.3|8519.8|8522.2|8520.7|8519|8517.5|614
1654027200000|2022-05-31 20:00:00|8521.1|8519.6|8517.6|8516.1|8522.1|8520.6|8517.5|8516|592
1654027500000|2022-05-31 20:05:00|8517.7|8516.2|8519.6|8518.1|8520.3|8518.8|8517.7|8516.2|269
1654027800000|2022-05-31 20:10:00|8519.7|8518.2|8520.8|8519.3|8521.1|8519.6|8519.1|8517.6|250
1654028100000|2022-05-31 20:15:00|8520.7|8519.2|8520|8518.5|8520.8|8519.3|8518.5|8517|256
1654028400000|2022-05-31 20:20:00|8519.9|8518.4|8518.2|8516.7|8520.3|8518.5|8517.9|8516.4|186
1654028700000|2022-05-31 20:25:00|8518.3|8516.8|8518.5|8517|8519.1|8517.7|8517.7|8516.2|212
1654029000000|2022-05-31 20:30:00|8518.4|8516.9|8520.2|8518.7|8520.3|8518.9|8518.2|8516.7|202
1654029300000|2022-05-31 20:35:00|8520.3|8518.8|8517.1|8515.6|8520.4|8518.9|8516.7|8515.3|204
1654029600000|2022-05-31 20:40:00|8517|8515.5|8517.6|8516.1|8518.5|8516.9|8516.9|8515.4|181
1654029900000|2022-05-31 20:45:00|8517.5|8516|8518.2|8515.4|8519.2|8517|8516.7|8514.5|416
1654030200000|2022-05-31 20:50:00|8518.1|8515.3|8517.6|8516.1|8519.5|8516.4|8516.9|8514|400
1654030500000|2022-05-31 20:55:00|8518.2|8515.5|8525|8514|8525.9|8517.1|8517|8511.7|844
1654030800000|2022-05-31 21:00:00|8524.9|8513.9|8524.4|8513.4|8526.3|8515.3|8523.9|8512.9|69
1654031100000|2022-05-31 21:05:00|8524.3|8513.3|8525|8514|8525.1|8514.1|8524.2|8513.2|61
1654031400000|2022-05-31 21:10:00|8525.2|8514.2|8524.9|8513.9|8526.8|8515.8|8524.2|8513.2|278
1654031700000|2022-05-31 21:15:00|8525.9|8514.9|8525.4|8514.4|8526.6|8515.6|8523.6|8512.6|768
1654032000000|2022-05-31 21:20:00|8525.3|8514.3|8525.2|8514.2|8525.7|8514.7|8524.9|8513.9|773
1654032300000|2022-05-31 21:25:00|8525.3|8514.3|8524.2|8513.2|8526.3|8515.3|8523.4|8513.2|425
1654032600000|2022-05-31 21:30:00|8524.1|8513.1|8524.2|8513.2|8524.8|8515.4|8522.3|8512.3|161
1654032900000|2022-05-31 21:35:00|8524|8513.5|8523.5|8512.5|8524.6|8514.7|8521.2|8511.3|140
1654033200000|2022-05-31 21:40:00|8522.3|8513.4|8523.5|8512.5|8524.7|8514.8|8521.2|8512|131
1654033500000|2022-05-31 21:45:00|8523.9|8512.9|8523.9|8512.9|8524.5|8515.6|8521.1|8510.1|199
1654033800000|2022-05-31 21:50:00|8523.6|8512.6|8523.1|8513.6|8524.6|8515.4|8521.1|8511.9|133
1654034100000|2022-05-31 21:55:00|8521.3|8515.3|8523|8512|8525.2|8515.3|8521.1|8511|194
1654034400000|2022-05-31 22:00:00|8523.1|8512.1|8522.1|8516.3|8525.5|8517.8|8520.9|8512.1|538
1654034700000|2022-05-31 22:05:00|8522.4|8516.1|8521.1|8517|8523.4|8518.7|8519.9|8512.9|469
1654035000000|2022-05-31 22:10:00|8521|8517.3|8520.5|8517.5|8522.6|8518.5|8518.8|8515.9|330
1654035300000|2022-05-31 22:15:00|8520.7|8517.3|8520.2|8517.7|8521.4|8519|8518.4|8516|794
1654035600000|2022-05-31 22:20:00|8520.4|8517.6|8520.3|8517.2|8520.8|8518.2|8518.9|8516.1|505
1654035900000|2022-05-31 22:25:00|8520.2|8517.3|8519.6|8518.1|8520.8|8518.3|8519|8516.8|384
1654036200000|2022-05-31 22:30:00|8520.1|8517.7|8519.8|8517.5|8521.8|8519.5|8519.1|8517.2|488
1654036500000|2022-05-31 22:35:00|8519.7|8517.8|8520|8517.1|8521.3|8518.6|8518.7|8516.7|405
1654036800000|2022-05-31 22:40:00|8519.7|8517|8518.9|8516.2|8520.5|8518|8518.2|8516|416
1654037100000|2022-05-31 22:45:00|8518.7|8516.1|8518.9|8515.6|8519.8|8517.5|8517.6|8515.6|495
1654037400000|2022-05-31 22:50:00|8518.5|8515.7|8518.2|8515.6|8519.2|8516.8|8517.4|8515.4|356
1654037700000|2022-05-31 22:55:00|8518.3|8515.7|8516.7|8514.3|8518.8|8516.5|8516.1|8514.1|418
1654038000000|2022-05-31 23:00:00|8516.6|8514.2|8516.9|8514.5|8517.6|8515.4|8516.1|8513.8|573
1654038300000|2022-05-31 23:05:00|8516.8|8514.6|8517.1|8514.7|8517.7|8515.4|8516.1|8514.2|340
1654038600000|2022-05-31 23:10:00|8517|8514.8|8516.3|8514.8|8517.8|8515.4|8516.1|8513.9|356
1654038900000|2022-05-31 23:15:00|8516.4|8514.9|8516.4|8514.9|8517.1|8515.5|8515.8|8514.3|193
1654039200000|2022-05-31 23:20:00|8516.5|8515|8516|8514.5|8516.7|8515.2|8515.5|8513.9|127
1654039500000|2022-05-31 23:25:00|8515.9|8514.4|8517|8514.7|8517.2|8515.2|8515.6|8514|211
1654039800000|2022-05-31 23:30:00|8516.6|8515.1|8516|8514.5|8517.1|8515.3|8515.6|8513.8|316
1654040100000|2022-05-31 23:35:00|8515.9|8514.4|8515.7|8514.2|8517.1|8514.9|8515.3|8513.5|258
1654040400000|2022-05-31 23:40:00|8515.8|8514.3|8516.1|8514.6|8516.2|8514.7|8515.1|8513.4|244
1654040700000|2022-05-31 23:45:00|8515.9|8514.4|8516.4|8514.9|8516.7|8515.2|8515.7|8514.1|260
1654041000000|2022-05-31 23:50:00|8516.3|8514.8|8515.9|8514.4|8516.6|8515.1|8515|8513.3|269
1654041300000|2022-05-31 23:55:00|8515.8|8514.3|8514.8|8513.3|8516.4|8514.8|8514.5|8513|303
1654041600000|2022-06-01 00:00:00|8514.9|8513.4|8512.6|8511.1|8515|8513.5|8511.5|8510|627
1654041900000|2022-06-01 00:05:00|8512.5|8511|8511|8509.5|8513.1|8511.6|8510.8|8509|611
1654042200000|2022-06-01 00:10:00|8511.1|8509.6|8511.8|8510.3|8512.4|8510.9|8511.1|8509.5|370
1654042500000|2022-06-01 00:15:00|8511.7|8510.2|8511.4|8509.9|8512.4|8510.9|8511.2|8509.7|355
1654042800000|2022-06-01 00:20:00|8511.3|8509.8|8510.7|8509.2|8511.9|8510.4|8510.7|8509.2|363
1654043100000|2022-06-01 00:25:00|8510.6|8509.1|8510.9|8509.4|8511.8|8510.4|8510|8508.5|392
1654043400000|2022-06-01 00:30:00|8511|8509.5|8510.7|8509.2|8511.2|8509.7|8510|8508.5|474
1654043700000|2022-06-01 00:35:00|8510.6|8509.1|8510.4|8508.9|8510.9|8509.4|8508.9|8507.4|521
1654044000000|2022-06-01 00:40:00|8510.3|8508.8|8509.7|8508.2|8510.6|8509.1|8509.4|8507.9|304
1654044300000|2022-06-01 00:45:00|8509.6|8508.1|8510|8508.5|8510.6|8509.1|8509.6|8508.1|381
1654044600000|2022-06-01 00:50:00|8509.9|8508.4|8510.9|8509.4|8511.9|8510.4|8509.7|8508.2|494
1654044900000|2022-06-01 00:55:00|8510.7|8509.2|8510|8508.5|8512.2|8510.7|8509.9|8508.4|643
1654045200000|2022-06-01 01:00:00|8510.1|8508.6|8511.1|8509.6|8512.2|8510.7|8509.9|8508.4|542
1654045500000|2022-06-01 01:05:00|8511|8509.5|8510.7|8509.2|8511.2|8509.7|8510.1|8508.6|451
1654045800000|2022-06-01 01:10:00|8510.6|8509.1|8511.7|8510.2|8512.1|8510.5|8510.1|8508.6|460
1654046100000|2022-06-01 01:15:00|8511.9|8510.4|8511|8509.5|8511.9|8510.4|8510.2|8508.8|571
1654046400000|2022-06-01 01:20:00|8510.9|8509.4|8510.2|8508.7|8511.1|8509.6|8509.4|8507.9|322
1654046700000|2022-06-01 01:25:00|8510.3|8508.8|8509.6|8508.1|8510.5|8509|8509|8507.5|294
1654047000000|2022-06-01 01:30:00|8509.5|8508|8507.9|8506.4|8509.7|8508.2|8507.2|8505.7|666
1654047300000|2022-06-01 01:35:00|8507.7|8506.2|8507.8|8506.3|8509.1|8507.6|8507.3|8505.8|606
1654047600000|2022-06-01 01:40:00|8507.7|8506.2|8506.6|8504.4|8507.9|8506.4|8505.9|8504.2|585
1654047900000|2022-06-01 01:45:00|8506.2|8504.7|8506.6|8505.1|8507.8|8506.6|8505.4|8503.7|785
1654048200000|2022-06-01 01:50:00|8506.7|8505.2|8506.8|8505.3|8507.4|8505.9|8506.1|8504.6|615
1654048500000|2022-06-01 01:55:00|8506.9|8505.4|8509.1|8507.6|8509.2|8507.7|8506.6|8505.1|688
1654048800000|2022-06-01 02:00:00|8509.2|8507.7|8507|8505.5|8509.2|8507.7|8506.8|8505.3|481
1654049100000|2022-06-01 02:05:00|8507.1|8505.6|8507.7|8506.2|8507.8|8506.3|8506.3|8504.8|446
1654049400000|2022-06-01 02:10:00|8507.6|8506.1|8507.3|8505.8|8508.3|8506.8|8506.7|8505.2|420
1654049700000|2022-06-01 02:15:00|8507.4|8505.9|8507.4|8505.9|8507.9|8506.4|8506.8|8505.3|336
1654050000000|2022-06-01 02:20:00|8507.3|8505.8|8507.6|8506.1|8508.7|8507.2|8507.1|8505.6|408
1654050300000|2022-06-01 02:25:00|8507.7|8506.2|8508.1|8506.6|8510|8508.5|8507.3|8505.8|420
1654050600000|2022-06-01 02:30:00|8508|8506.5|8508|8506.5|8508.8|8507.3|8507.8|8506.3|420
1654050900000|2022-06-01 02:35:00|8507.9|8506.4|8508.4|8506.9|8508.7|8507.2|8507.7|8506.2|310
1654051200000|2022-06-01 02:40:00|8508.3|8506.8|8508.9|8507.4|8509.1|8507.6|8508|8506.5|352
1654051500000|2022-06-01 02:45:00|8509|8507.5|8508.6|8507.1|8509.3|8507.8|8507.7|8506.2|306
1654051800000|2022-06-01 02:50:00|8508.5|8507|8508.9|8507.4|8509.3|8508.1|8507.6|8506.1|523
1654052100000|2022-06-01 02:55:00|8508.7|8507.2|8508.9|8507.4|8509.5|8508|8507.5|8506|722
1654052400000|2022-06-01 03:00:00|8509|8507.5|8508.5|8507|8510.9|8509.4|8508|8506.5|532
1654052700000|2022-06-01 03:05:00|8508.4|8506.9|8510.9|8509.4|8511.3|8509.8|8508.4|8506.9|410
1654053000000|2022-06-01 03:10:00|8510.8|8509.3|8511.3|8509.8|8511.6|8509.8|8510.6|8509.1|405
1654053300000|2022-06-01 03:15:00|8511.4|8509.9|8511.2|8509.7|8511.9|8510.5|8511|8509.6|348
1654053600000|2022-06-01 03:20:00|8511.1|8509.6|8510.8|8509.3|8511.7|8510.2|8510.5|8509|349
1654053900000|2022-06-01 03:25:00|8510.7|8509.2|8512.4|8510.9|8512.7|8511.1|8510.6|8509.1|375
1654054200000|2022-06-01 03:30:00|8512.3|8510.8|8511.8|8510.3|8512.9|8511.5|8511.7|8510.2|461
1654054500000|2022-06-01 03:35:00|8511.9|8510.4|8512.4|8510.9|8513.3|8511.9|8511.8|8510.3|335
1654054800000|2022-06-01 03:40:00|8512.5|8511|8512.1|8510.6|8513|8511.5|8511.6|8510.1|389
1654055100000|2022-06-01 03:45:00|8512.2|8510.7|8511.9|8510.4|8512.5|8510.9|8511.5|8510.1|278
1654055400000|2022-06-01 03:50:00|8511.8|8510.3|8512|8510.5|8512.6|8511.1|8511.8|8510.2|305
1654055700000|2022-06-01 03:55:00|8512.1|8510.6|8512.6|8511.1|8513.2|8511.7|8512|8510.5|306
1654056000000|2022-06-01 04:00:00|8512.5|8511|8513.2|8511.7|8513.5|8512|8512.1|8510.6|326
1654056300000|2022-06-01 04:05:00|8513.3|8511.8|8516|8514.5|8516.9|8515.4|8512.9|8511.4|517
1654056600000|2022-06-01 04:10:00|8516.3|8514.8|8516.5|8515|8516.8|8515.3|8515.2|8513.7|396
1654056900000|2022-06-01 04:15:00|8516.4|8514.9|8516|8514.5|8516.7|8515.2|8514.8|8513.3|294
1654057200000|2022-06-01 04:20:00|8515.9|8514.4|8515.4|8513.9|8516.2|8514.7|8515|8513.5|339
1654057500000|2022-06-01 04:25:00|8515.3|8513.8|8515.7|8514.2|8516.1|8514.6|8514.7|8513.2|310
1654057800000|2022-06-01 04:30:00|8515.8|8514.3|8516|8514.5|8516.1|8514.7|8515|8513.5|329
1654058100000|2022-06-01 04:35:00|8515.9|8514.4|8516|8514.5|8516.8|8515.3|8514.8|8513.3|476
1654058400000|2022-06-01 04:40:00|8516.1|8514.6|8516.6|8515.1|8517.8|8516.6|8515.7|8514.4|387
1654058700000|2022-06-01 04:45:00|8516.7|8515.2|8516.6|8515.1|8517.2|8515.7|8515.5|8514|377
1654059000000|2022-06-01 04:50:00|8516.5|8515|8517.3|8516.4|8517.6|8516.4|8516.2|8514.7|309
1654059300000|2022-06-01 04:55:00|8517.6|8516.1|8517|8515.5|8517.8|8516.3|8516|8514.5|440
1654059600000|2022-06-01 05:00:00|8517.1|8515.6|8515.9|8514.4|8517.3|8515.9|8515.7|8514.2|471
1654059900000|2022-06-01 05:05:00|8516|8514.5|8515.1|8513.6|8516.3|8514.6|8514.2|8512.9|439
1654060200000|2022-06-01 05:10:00|8515|8513.5|8514.3|8512.8|8515.7|8514.2|8514.2|8512.7|315
1654060500000|2022-06-01 05:15:00|8514.4|8512.9|8513.6|8512.1|8514.4|8512.9|8513.3|8511.8|330
1654060800000|2022-06-01 05:20:00|8513.5|8512|8514.1|8512.6|8514.9|8513.4|8512.9|8511.4|445
1654061100000|2022-06-01 05:25:00|8514|8512.5|8513|8511.5|8514.4|8512.9|8512.9|8511.4|307
1654061400000|2022-06-01 05:30:00|8513.1|8511.6|8515.2|8513.7|8515.8|8514.5|8512.4|8510.9|529
1654061700000|2022-06-01 05:35:00|8515.3|8513.8|8515.1|8513.6|8516.8|8515.3|8514.4|8512.9|576
1654062000000|2022-06-01 05:40:00|8515|8513.5|8514.3|8512.8|8515|8513.5|8513.1|8511.6|539
1654062300000|2022-06-01 05:45:00|8514.4|8512.9|8513.9|8512.4|8515.3|8514.1|8513.3|8511.8|548
1654062600000|2022-06-01 05:50:00|8513.8|8512.3|8513.9|8512.4|8515.2|8513.7|8513.1|8511.6|537
1654062900000|2022-06-01 05:55:00|8513.8|8512.3|8513.4|8511.9|8514.3|8512.7|8511.6|8510.1|579
1654063200000|2022-06-01 06:00:00|8513.5|8512|8513.5|8512|8514.7|8513.5|8512|8510.5|839
1654063500000|2022-06-01 06:05:00|8513.4|8511.9|8513.3|8511.8|8514.6|8513.3|8511.6|8510.1|697
1654063800000|2022-06-01 06:10:00|8513.2|8511.7|8512.5|8511|8513.9|8512.8|8511.9|8510.4|611
1654064100000|2022-06-01 06:15:00|8512.6|8511.1|8511.9|8510.4|8513.7|8512.5|8511.7|8510.3|606
1654064400000|2022-06-01 06:20:00|8511.8|8510.3|8511.6|8510.7|8513.1|8511.8|8511.5|8510|653
1654064700000|2022-06-01 06:25:00|8512|8510.5|8510.3|8508.8|8512.3|8510.6|8510|8508.1|509
1654065000000|2022-06-01 06:30:00|8510.4|8508.9|8510.3|8508.8|8513.1|8511.9|8510.1|8508.6|630
1654065300000|2022-06-01 06:35:00|8510|8509.1|8512.4|8510.9|8513.1|8511.8|8510|8508.5|525
1654065600000|2022-06-01 06:40:00|8512.1|8511.2|8510.7|8509.2|8515.7|8514.4|8510.7|8509.2|826
1654065900000|2022-06-01 06:45:00|8510.8|8509.3|8510|8508.5|8513.1|8511.7|8509.7|8508|593
1654066200000|2022-06-01 06:50:00|8510.1|8508.6|8510.7|8509.2|8510.7|8509.2|8508.1|8506.6|490
1654066500000|2022-06-01 06:55:00|8510.6|8509.1|8515.4|8513|8516.9|8515.4|8509.3|8507.8|837
1654066800000|2022-06-01 07:00:00|8515|8513.5|8511.6|8510.1|8516.4|8515|8511.2|8509.9|1147
1654067100000|2022-06-01 07:05:00|8511.5|8510|8515.2|8514.3|8515.6|8514.4|8511|8509.5|829
1654067400000|2022-06-01 07:10:00|8515.5|8514|8515.3|8513.8|8516.1|8514.9|8513.5|8512|917
1654067700000|2022-06-01 07:15:00|8515.2|8513.7|8515.1|8513.6|8516.6|8515.5|8514.1|8512.6|781
1654068000000|2022-06-01 07:20:00|8515.2|8513.7|8514.4|8512.9|8516.4|8514.9|8513.6|8511.9|860
1654068300000|2022-06-01 07:25:00|8514.5|8513|8513.6|8512.1|8514.6|8513.2|8512.4|8510.5|628
1654068600000|2022-06-01 07:30:00|8513.7|8512.2|8509.3|8507.8|8514.4|8513.1|8508.5|8507|763
1654068900000|2022-06-01 07:35:00|8509.1|8507.6|8508.2|8506.7|8509.9|8508.4|8507.1|8505.6|653
1654069200000|2022-06-01 07:40:00|8508.3|8506.8|8506|8504.5|8509.1|8507.9|8504.7|8503.2|699
1654069500000|2022-06-01 07:45:00|8506.1|8504.6|8508.9|8506.7|8509.2|8507.3|8504.1|8502.6|703
1654069800000|2022-06-01 07:50:00|8509.1|8506.5|8510.2|8508.7|8511.6|8510.1|8508.4|8506.2|790
1654070100000|2022-06-01 07:55:00|8510.3|8508.8|8510.1|8507.3|8512.1|8510.6|8509.2|8507.1|615
1654070400000|2022-06-01 08:00:00|8510|8507.5|8509.7|8508.2|8510.5|8509.3|8507|8505.5|595
1654070700000|2022-06-01 08:05:00|8509.8|8508.3|8514.9|8513.4|8517.8|8516.3|8509|8507.5|987
1654071000000|2022-06-01 08:10:00|8514.7|8513.2|8513|8511.5|8515.7|8514.2|8512.8|8511.3|742
1654071300000|2022-06-01 08:15:00|8513.1|8511.6|8515|8513.5|8516.2|8514.7|8511.1|8509.6|566
1654071600000|2022-06-01 08:20:00|8514.9|8513.4|8515.6|8514.1|8516.2|8515|8512.7|8511.2|483
1654071900000|2022-06-01 08:25:00|8515.7|8514.2|8519.4|8516|8520.1|8517.9|8515|8513.5|560
1654072200000|2022-06-01 08:30:00|8518.4|8516.9|8519.4|8517.9|8520.8|8519.3|8518.4|8516.6|629
1654072500000|2022-06-01 08:35:00|8519.3|8517.8|8522.5|8521|8523.5|8522|8519.2|8517.7|701
1654072800000|2022-06-01 08:40:00|8522.6|8521.1|8521.8|8520.3|8524.2|8523|8521.4|8519.9|697
1654073100000|2022-06-01 08:45:00|8521.7|8520.2|8523|8521.5|8523.8|8522.6|8521.7|8520.2|629
1654073400000|2022-06-01 08:50:00|8522.9|8521.4|8524.8|8523.3|8526.4|8525.1|8522.7|8521.2|613
1654073700000|2022-06-01 08:55:00|8524.7|8523.2|8523.9|8520.5|8524.9|8523.4|8522.3|8520.2|712
1654074000000|2022-06-01 09:00:00|8523|8521.5|8522.3|8520.8|8524.8|8523.6|8521.4|8519.9|739
1654074300000|2022-06-01 09:05:00|8522.2|8520.7|8523.2|8521.7|8524.6|8523.4|8522.1|8520.7|615
1654074600000|2022-06-01 09:10:00|8523.1|8521.6|8523.4|8522.5|8523.9|8522.5|8521|8519.5|601
1654074900000|2022-06-01 09:15:00|8523.3|8522.4|8521.9|8521|8524.1|8522.6|8521.6|8520.1|529
1654075200000|2022-06-01 09:20:00|8522.2|8520.7|8523.4|8521.9|8524.4|8523.1|8521.2|8519.7|507
1654075500000|2022-06-01 09:25:00|8523.3|8521.8|8520.6|8519.1|8523.8|8522.6|8520.2|8518.6|708
1654075800000|2022-06-01 09:30:00|8520.7|8519.2|8519.7|8518.8|8520.9|8519.4|8518.8|8517.1|548
1654076100000|2022-06-01 09:35:00|8519.6|8518.7|8520.5|8519|8521|8519.8|8519.2|8517.5|410
1654076400000|2022-06-01 09:40:00|8520.6|8519.1|8520.5|8519|8522.5|8521.3|8519.8|8518.4|422
1654076700000|2022-06-01 09:45:00|8520.4|8518.9|8520.9|8519.4|8521.1|8519.8|8518.8|8517.3|455
1654077000000|2022-06-01 09:50:00|8520.8|8519.3|8521.1|8519.6|8521.5|8520.1|8519.1|8517.6|598
1654077300000|2022-06-01 09:55:00|8520.9|8519.4|8522.1|8520.6|8524|8522.8|8519.7|8518.2|528
1654077600000|2022-06-01 10:00:00|8522|8520.5|8518.5|8517|8522.6|8521.1|8517.9|8516.4|669
1654077900000|2022-06-01 10:05:00|8518.6|8517.1|8514.4|8512.9|8518.7|8517.5|8513.9|8512.3|537
1654078200000|2022-06-01 10:10:00|8514.5|8513|8512.2|8510.7|8514.9|8513.7|8512|8510.4|411
1654078500000|2022-06-01 10:15:00|8512.1|8510.6|8510.6|8509.1|8512.6|8511.4|8510.6|8509.1|557
1654078800000|2022-06-01 10:20:00|8510.8|8509.3|8509.2|8507.7|8510.8|8509.6|8508.6|8507.2|447
1654079100000|2022-06-01 10:25:00|8509.1|8507.6|8508.2|8506.7|8510.3|8509.2|8507.8|8506.3|463
1654079400000|2022-06-01 10:30:00|8508.4|8506.9|8507.5|8506|8508.5|8507.2|8505.7|8504.4|686
1654079700000|2022-06-01 10:35:00|8507.4|8505.9|8511.9|8510.4|8513.6|8511.9|8506.2|8504.6|763
1654080000000|2022-06-01 10:40:00|8512|8510.5|8510.4|8508.9|8512.3|8511|8510.2|8508.7|525
1654080300000|2022-06-01 10:45:00|8510.5|8509|8511.7|8510.2|8511.7|8510.4|8509.2|8507.7|466
1654080600000|2022-06-01 10:50:00|8511.4|8510.5|8512.8|8511.3|8513.1|8511.9|8511|8509.6|328
1654080900000|2022-06-01 10:55:00|8512.9|8511.4|8517.3|8515.8|8518.1|8516.6|8512.5|8511.3|535
1654081200000|2022-06-01 11:00:00|8517.2|8515.7|8515.7|8514.2|8517.7|8516.2|8513.8|8512.5|695
1654081500000|2022-06-01 11:05:00|8515.9|8514.4|8517.6|8516.7|8518.4|8516.9|8514.6|8513.1|501
1654081800000|2022-06-01 11:10:00|8517.5|8516.6|8518.2|8516.7|8518.9|8517.4|8516.6|8515.1|561
1654082100000|2022-06-01 11:15:00|8518.1|8516.6|8517.2|8515.7|8518.2|8516.9|8514.8|8513.4|647
1654082400000|2022-06-01 11:20:00|8517.3|8515.8|8517.1|8515.6|8518.1|8517|8514.8|8513.3|520
1654082700000|2022-06-01 11:25:00|8517|8515.5|8516.3|8514.8|8517|8515.6|8514|8512.5|589
1654083000000|2022-06-01 11:30:00|8516.4|8514.9|8519.7|8518.2|8519.7|8518.5|8515.7|8514.2|544
1654083300000|2022-06-01 11:35:00|8519.6|8518.1|8520.2|8518.7|8520.8|8519.3|8517.6|8516.2|581
1654083600000|2022-06-01 11:40:00|8520.1|8518.6|8523|8522.1|8523.5|8522.2|8519.7|8518.2|471
1654083900000|2022-06-01 11:45:00|8523.1|8522.2|8526.8|8525.9|8527.1|8525.9|8523.1|8522.1|612
1654084200000|2022-06-01 11:50:00|8526.7|8525.8|8520.9|8519.4|8527.1|8526|8520.6|8519.2|577
1654084500000|2022-06-01 11:55:00|8520.8|8519.3|8519.4|8517.9|8524.3|8523.2|8519|8517.5|1022
1654084800000|2022-06-01 12:00:00|8519.2|8517.7|8520|8518.5|8520.6|8519.1|8517.6|8516.1|809
1654085100000|2022-06-01 12:05:00|8520.1|8518.6|8514.4|8512.9|8521.8|8520.4|8513.2|8511.7|795
1654085400000|2022-06-01 12:10:00|8514.5|8513|8516.7|8515.2|8517.1|8515.6|8512.3|8511.1|624
1654085700000|2022-06-01 12:15:00|8516.6|8515.1|8517.8|8516.3|8518.9|8517.4|8516.1|8514.7|577
1654086000000|2022-06-01 12:20:00|8518|8516.5|8516.8|8515.3|8518.8|8517.3|8514.4|8513|634
1654086300000|2022-06-01 12:25:00|8516.9|8515.4|8518.9|8517.4|8519.5|8518|8516|8514.5|529
1654086600000|2022-06-01 12:30:00|8519|8517.5|8517.2|8515.7|8519.2|8518.1|8515.9|8514.6|560
1654086900000|2022-06-01 12:35:00|8517.1|8515.6|8518.2|8516.7|8519|8517.8|8515.5|8514.1|751
1654087200000|2022-06-01 12:40:00|8518.1|8516.6|8515.1|8513.6|8518.3|8517|8514.4|8512.9|901
1654087500000|2022-06-01 12:45:00|8515.2|8513.7|8518|8516.5|8518|8516.5|8513.3|8511.8|781
1654087800000|2022-06-01 12:50:00|8517.9|8516.4|8521.3|8519.8|8521.9|8520.7|8517.2|8515.7|820
1654088100000|2022-06-01 12:55:00|8521.4|8519.9|8522.9|8522|8523|8522|8519.1|8517.8|694
1654088400000|2022-06-01 13:00:00|8522.8|8521.9|8523.9|8522.4|8524.1|8522.7|8518.8|8517.3|780
1654088700000|2022-06-01 13:05:00|8524|8522.5|8527|8525.5|8527.2|8525.7|8521.7|8520.2|881
1654089000000|2022-06-01 13:10:00|8526.9|8525.4|8529.1|8528.2|8529.8|8528.6|8525.3|8523.8|764
1654089300000|2022-06-01 13:15:00|8529.4|8527.9|8536.1|8534.6|8536.7|8535.5|8528.2|8526.9|697
1654089600000|2022-06-01 13:20:00|8536.2|8534.7|8535.8|8534.3|8537.8|8536.3|8532.4|8530.9|806
1654089900000|2022-06-01 13:25:00|8535.3|8533.8|8539.5|8538|8540.1|8538.6|8533.1|8531.6|726
1654090200000|2022-06-01 13:30:00|8539.6|8538.1|8541.5|8540|8543.8|8541.7|8537.5|8536|1034
1654090500000|2022-06-01 13:35:00|8541.6|8540.1|8541.9|8540.4|8545.2|8543.4|8539.2|8537.8|1252
1654090800000|2022-06-01 13:40:00|8542.1|8540.6|8541.6|8540.1|8542.6|8541.1|8535.1|8533.4|1065
1654091100000|2022-06-01 13:45:00|8541.8|8540.3|8541.7|8540.2|8543.6|8542.6|8539.5|8538|1097
1654091400000|2022-06-01 13:50:00|8541.8|8540.3|8543.6|8542.1|8544.9|8543.6|8540.6|8539.1|1012
1654091700000|2022-06-01 13:55:00|8543.5|8542|8546.1|8538.5|8548.3|8543.6|8540.7|8535.9|1012
1654092000000|2022-06-01 14:00:00|8544.6|8540.8|8538.6|8537.1|8545.1|8542.3|8534.9|8531.3|1576
1654092300000|2022-06-01 14:05:00|8538.5|8537|8534.1|8532.6|8538.9|8537.7|8532.9|8531.4|1361
1654092600000|2022-06-01 14:10:00|8533.8|8532.3|8530.4|8528.9|8536.3|8534.8|8529.3|8527.8|1211
1654092900000|2022-06-01 14:15:00|8530.5|8529|8530|8529.1|8531.5|8530|8528.1|8526.6|1078
1654093200000|2022-06-01 14:20:00|8530.3|8528.8|8531.6|8530.7|8532.2|8530.7|8526.3|8524.8|1000
1654093500000|2022-06-01 14:25:00|8531.7|8530.8|8532.2|8530.7|8537.5|8536.3|8530.2|8528.7|1220
1654093800000|2022-06-01 14:30:00|8532.1|8530.6|8534.8|8533.3|8536.2|8534.7|8530.5|8529|1123
1654094100000|2022-06-01 14:35:00|8535.1|8533.6|8540.9|8539.4|8542.1|8540.5|8534.5|8533|894
1654094400000|2022-06-01 14:40:00|8541|8539.5|8540.5|8539|8542.8|8541.3|8537.4|8535.9|1010
1654094700000|2022-06-01 14:45:00|8540.6|8539.1|8542.9|8541.4|8543.4|8541.7|8538.2|8536.7|1100
1654095000000|2022-06-01 14:50:00|8543.1|8541.6|8539|8537.5|8543.6|8542.1|8537.7|8536.2|1087
1654095300000|2022-06-01 14:55:00|8538.9|8537.4|8538.3|8536.8|8540.1|8538.7|8536|8534.6|1085
1654095600000|2022-06-01 15:00:00|8538.2|8536.7|8538.5|8537|8539.3|8537.7|8536.5|8535|1157
1654095900000|2022-06-01 15:05:00|8538.9|8536.6|8537.1|8535.6|8538.9|8537.3|8534.1|8532.6|1237
1654096200000|2022-06-01 15:10:00|8536.7|8535.8|8537.8|8533.6|8538.9|8537.8|8535.5|8533.2|1239
1654096500000|2022-06-01 15:15:00|8536.6|8534.3|8531.7|8530.2|8538.1|8535.6|8530.4|8528.9|1496
1654096800000|2022-06-01 15:20:00|8531.8|8530.3|8530.4|8528.9|8532|8530.4|8529.2|8527.4|1113
1654097100000|2022-06-01 15:25:00|8530.5|8529|8532.6|8531.1|8534.6|8532.5|8530.5|8528.8|1115
1654097400000|2022-06-01 15:30:00|8532.5|8531|8532.1|8530.6|8536|8534.8|8531.6|8530.1|978
1654097700000|2022-06-01 15:35:00|8532.3|8530.8|8532.7|8531.2|8534.6|8533.2|8530.2|8528.7|1101
1654098000000|2022-06-01 15:40:00|8532.8|8531.3|8532.2|8530.7|8538.5|8537.2|8532.2|8530.7|906
1654098300000|2022-06-01 15:45:00|8532.3|8530.8|8535.7|8534.2|8536.9|8535.4|8531.2|8529.5|870
1654098600000|2022-06-01 15:50:00|8535.6|8534.1|8532.3|8530.8|8536|8534.8|8532.3|8530.8|813
1654098900000|2022-06-01 15:55:00|8532.4|8530.9|8538.3|8536.8|8539.2|8537.7|8531.2|8529.7|1171
1654099200000|2022-06-01 16:00:00|8538.2|8536.7|8534.4|8532|8539.6|8538.4|8533.9|8531.9|1279
1654099500000|2022-06-01 16:05:00|8534.5|8531.9|8536.5|8535|8537.6|8536.2|8533.9|8531.9|837
1654099800000|2022-06-01 16:10:00|8536.2|8535.3|8538.1|8535.5|8538.4|8536.9|8535.8|8534.3|628
1654100100000|2022-06-01 16:15:00|8537.9|8535.6|8536.1|8534.6|8537.9|8536|8533.7|8531.8|952
1654100400000|2022-06-01 16:20:00|8536|8534.5|8536.1|8534.6|8537.9|8535.4|8533.6|8531.7|963
1654100700000|2022-06-01 16:25:00|8536.2|8534.7|8529.9|8528.4|8536.3|8534.8|8529.9|8528.4|738
1654101000000|2022-06-01 16:30:00|8530|8528.5|8532.6|8531.1|8533.1|8531.8|8529.1|8527.7|567
1654101300000|2022-06-01 16:35:00|8532.7|8531.2|8530.3|8529.4|8533.1|8531.9|8530|8528.8|605
1654101600000|2022-06-01 16:40:00|8530.4|8529.5|8531|8529.5|8531.8|8530.6|8530.3|8529|484
1654101900000|2022-06-01 16:45:00|8531.1|8529.6|8534.2|8532.7|8534.5|8533|8530.3|8528.8|478
1654102200000|2022-06-01 16:50:00|8534.1|8532.6|8533|8531.5|8535.2|8534|8532.6|8531.3|535
1654102500000|2022-06-01 16:55:00|8532.9|8531.4|8533.6|8532.1|8533.8|8532.5|8531|8529.5|603
1654102800000|2022-06-01 17:00:00|8533.7|8532.2|8532.3|8530.8|8533.7|8532.7|8530.9|8529.5|687
1654103100000|2022-06-01 17:05:00|8532.4|8530.9|8529.3|8527.8|8532.8|8531.3|8528.7|8527.2|604
1654103400000|2022-06-01 17:10:00|8529.4|8527.9|8531.5|8530|8531.8|8530.6|8529.3|8527.8|414
1654103700000|2022-06-01 17:15:00|8531.4|8529.9|8529|8527.5|8531.6|8530.1|8528.6|8527.1|445
1654104000000|2022-06-01 17:20:00|8529.1|8527.6|8529.1|8527.6|8529.9|8528.7|8527.6|8526.3|511
1654104300000|2022-06-01 17:25:00|8529.2|8527.7|8526.7|8525.2|8529.2|8527.7|8526|8524.3|543
1654104600000|2022-06-01 17:30:00|8526.8|8525.3|8526.3|8524.8|8528.1|8526.6|8525|8523.5|610
1654104900000|2022-06-01 17:35:00|8526.2|8524.7|8524.7|8523.2|8526.6|8525.2|8522.1|8520.6|520
1654105200000|2022-06-01 17:40:00|8524.6|8523.1|8523|8521.5|8525.2|8524|8522.9|8521.4|600
1654105500000|2022-06-01 17:45:00|8523.2|8521.7|8524|8522.5|8524|8522.5|8522|8520.6|475
1654105800000|2022-06-01 17:50:00|8523.8|8522.3|8525.3|8523.8|8526.8|8525.3|8523.5|8522|649
1654106100000|2022-06-01 17:55:00|8525.4|8523.9|8528.2|8526.7|8528.8|8527|8524.9|8523.7|694
1654106400000|2022-06-01 18:00:00|8528|8526.5|8527.7|8526.2|8530.2|8528.9|8526.2|8524.7|728
1654106700000|2022-06-01 18:05:00|8527.8|8526.3|8528.9|8528|8529.5|8528.2|8527|8525.7|717
1654107000000|2022-06-01 18:10:00|8529|8527.5|8529.6|8528.1|8531.4|8530.4|8528.8|8527.5|545
1654107300000|2022-06-01 18:15:00|8529.5|8528|8527.3|8525.8|8529.9|8528.5|8527|8525.5|560
1654107600000|2022-06-01 18:20:00|8527.4|8525.9|8526|8525.1|8527.8|8526.6|8524.4|8523|603
1654107900000|2022-06-01 18:25:00|8525.9|8525|8527.7|8526.2|8528.5|8527.4|8525.9|8524.7|569
1654108200000|2022-06-01 18:30:00|8527.6|8526.1|8527.2|8525.7|8528.3|8527.1|8526.3|8524.8|450
1654108500000|2022-06-01 18:35:00|8527.1|8525.6|8527|8525.5|8528|8526.8|8526.1|8524.6|433
1654108800000|2022-06-01 18:40:00|8526.9|8525.4|8528.7|8527.2|8528.7|8527.2|8525.7|8524.7|478
1654109100000|2022-06-01 18:45:00|8528.6|8527.1|8530|8529.1|8530.5|8529.4|8528.2|8526.9|568
1654109400000|2022-06-01 18:50:00|8529.9|8529|8530.8|8529.3|8531|8529.8|8529.2|8527.8|524
1654109700000|2022-06-01 18:55:00|8530.9|8529.4|8530.8|8529.3|8531|8529.9|8528.8|8527.3|549
1654110000000|2022-06-01 19:00:00|8530.7|8529.8|8532.2|8531.3|8532.4|8531.4|8529.7|8528.5|565
1654110300000|2022-06-01 19:05:00|8532.6|8531.1|8531.8|8530.9|8532.8|8531.6|8531.2|8529.8|483
1654110600000|2022-06-01 19:10:00|8532.1|8530.6|8532.1|8530.6|8532.7|8531.4|8530.8|8529.3|474
1654110900000|2022-06-01 19:15:00|8531.8|8530.9|8533.6|8532.1|8533.9|8532.4|8531.6|8530.3|501
1654111200000|2022-06-01 19:20:00|8533.7|8532.2|8533|8531.5|8534.4|8533.1|8532.4|8531|377
1654111500000|2022-06-01 19:25:00|8533.1|8531.6|8533.7|8532.2|8534.2|8532.7|8532.8|8531.3|429
1654111800000|2022-06-01 19:30:00|8533.6|8532.1|8533.3|8531.8|8534|8532.7|8532.5|8531|651
1654112100000|2022-06-01 19:35:00|8533.2|8531.7|8531.7|8530.2|8533.8|8532.5|8531.1|8529.6|459
1654112400000|2022-06-01 19:40:00|8531.5|8530|8531.4|8529.9|8533|8531.6|8531.1|8529.6|329
1654112700000|2022-06-01 19:45:00|8531.5|8530|8531.1|8529.6|8532.6|8531.4|8530.5|8529|505
1654113000000|2022-06-01 19:50:00|8531|8529.5|8532.2|8530.7|8532.5|8531.3|8529.8|8528.3|545
1654113300000|2022-06-01 19:55:00|8532.1|8530.6|8533.8|8532.3|8534.4|8533|8531.7|8530.5|625
1654113600000|2022-06-01 20:00:00|8533.7|8532.2|8535.6|8534.1|8535.7|8534.4|8532.7|8531.5|514
1654113900000|2022-06-01 20:05:00|8535.5|8534|8537|8535.5|8537.1|8535.7|8532.6|8531.1|435
1654114200000|2022-06-01 20:10:00|8536.9|8535.4|8533.2|8531.7|8537.1|8535.6|8532.3|8530.8|251
1654114500000|2022-06-01 20:15:00|8532.9|8531.4|8532.8|8531.3|8534.6|8532.7|8532|8530.5|196
1654114800000|2022-06-01 20:20:00|8532.9|8531.4|8531.3|8529.8|8533|8531.8|8531.2|8529.7|199
1654115100000|2022-06-01 20:25:00|8531.2|8529.7|8530.9|8529.4|8531.6|8530|8530.4|8528.5|409
1654115400000|2022-06-01 20:30:00|8530.7|8529.2|8529.4|8527.1|8531.3|8529.6|8528.2|8526.4|375
1654115700000|2022-06-01 20:35:00|8529.5|8527|8527|8525.5|8529.5|8527.6|8526.6|8524.7|511
1654116000000|2022-06-01 20:40:00|8526.9|8525.4|8530.5|8528.3|8531.6|8529.4|8525.6|8523.1|623
1654116300000|2022-06-01 20:45:00|8530.2|8528.7|8534.5|8533|8536.2|8534.4|8530.1|8528.3|831
1654116600000|2022-06-01 20:50:00|8535.1|8532.3|8533.9|8531.5|8536.9|8534.2|8533.5|8530.8|568
1654116900000|2022-06-01 20:55:00|8534.3|8531.2|8539.4|8528.4|8539.8|8532.8|8533.7|8527.2|815
1654117200000|2022-06-01 21:00:00|8540.2|8529.2|8536.5|8525.5|8541.4|8530.4|8533.6|8522.6|82
1654117500000|2022-06-01 21:05:00|8536.4|8525.4|8534.9|8523.9|8538.4|8527.4|8532.9|8521.9|156
1654117800000|2022-06-01 21:10:00|8534.2|8523.2|8537.1|8526.1|8540.8|8529.8|8533.6|8522.6|506
1654118100000|2022-06-01 21:15:00|8537|8526|8536.2|8525.2|8541|8530|8535.1|8524.1|1240
1654118400000|2022-06-01 21:20:00|8536.3|8525.3|8537.4|8526.4|8539.4|8528.4|8535.8|8524.8|796
1654118700000|2022-06-01 21:25:00|8536.7|8525.7|8537.8|8526.8|8537.9|8526.9|8536.4|8525.4|698
1654119000000|2022-06-01 21:30:00|8537.9|8526.9|8538|8527|8538.4|8529.4|8535.6|8526.1|263
1654119300000|2022-06-01 21:35:00|8537.9|8526.9|8534.3|8526.5|8541.4|8530.4|8534.2|8525.9|192
1654119600000|2022-06-01 21:40:00|8534.4|8527.2|8535.8|8525.5|8538|8528.8|8534.2|8524.1|180
1654119900000|2022-06-01 21:45:00|8535|8526.7|8534.5|8528.9|8538.2|8529.6|8533.1|8526.2|182
1654120200000|2022-06-01 21:50:00|8534.6|8529.1|8538.5|8527.5|8539|8529.7|8534.5|8526.2|159
1654120500000|2022-06-01 21:55:00|8538.6|8527.6|8538|8527|8540.2|8530.4|8535.3|8526.6|271
1654120800000|2022-06-01 22:00:00|8538.1|8527.1|8538.4|8530.7|8540.9|8532.4|8535.3|8526.2|408
1654121100000|2022-06-01 22:05:00|8538.2|8530.5|8535.2|8531.6|8538.4|8532.9|8534.4|8530.1|352
1654121400000|2022-06-01 22:10:00|8535.1|8531.7|8535|8530.2|8537|8532|8533.8|8529.9|418
1654121700000|2022-06-01 22:15:00|8534.4|8531.1|8534.5|8531.4|8535.6|8532.2|8532.8|8529.8|385
1654122000000|2022-06-01 22:20:00|8534.6|8531.3|8533.8|8530.5|8534.9|8532|8533.1|8530.4|400
1654122300000|2022-06-01 22:25:00|8533.7|8530.6|8532.9|8531.4|8534.5|8532.2|8532.8|8530.5|339
1654122600000|2022-06-01 22:30:00|8532.8|8531.3|8534.1|8531.4|8535|8532.4|8532.7|8530.2|473
1654122900000|2022-06-01 22:35:00|8534|8531.5|8531.9|8529.5|8534.9|8532.2|8531.6|8528.7|603
1654123200000|2022-06-01 22:40:00|8532|8529.6|8532.3|8529.4|8533.3|8530.4|8530.8|8528.1|611
1654123500000|2022-06-01 22:45:00|8532.1|8529.5|8533.8|8530.8|8534|8531.9|8531.4|8529.2|553
1654123800000|2022-06-01 22:50:00|8533.7|8530.9|8533|8530.3|8534.7|8532.4|8532.1|8530.1|398
1654124100000|2022-06-01 22:55:00|8533.1|8530.4|8533|8531.5|8533.8|8531.7|8532.3|8529.5|287
1654124400000|2022-06-01 23:00:00|8533.4|8531|8533.2|8531.7|8534.3|8531.8|8532.7|8530.4|257
1654124700000|2022-06-01 23:05:00|8533.1|8531.6|8533.4|8531.9|8534.4|8532|8533.1|8530.7|286
1654125000000|2022-06-01 23:10:00|8533.8|8531.5|8532.7|8531.2|8534.2|8532|8532.6|8530.6|206
1654125300000|2022-06-01 23:15:00|8532.8|8531.3|8533.4|8531.9|8533.9|8532.3|8532.5|8530.7|321
1654125600000|2022-06-01 23:20:00|8533.5|8532|8534.2|8532.7|8534.5|8533|8533.2|8531.7|301
1654125900000|2022-06-01 23:25:00|8534.3|8532.8|8533.9|8532.4|8534.3|8532.8|8533.4|8531.8|215
1654126200000|2022-06-01 23:30:00|8534|8532.5|8533.4|8531.9|8534|8532.5|8532.6|8531.1|270
1654126500000|2022-06-01 23:35:00|8533.5|8532|8534|8532.5|8534.3|8532.8|8533.3|8531.8|178
1654126800000|2022-06-01 23:40:00|8534.1|8532.6|8534.3|8532.8|8534.6|8533.1|8533.6|8532.1|232
1654127100000|2022-06-01 23:45:00|8534.4|8532.9|8535|8533.5|8535.6|8534.1|8534.3|8532.8|294
1654127400000|2022-06-01 23:50:00|8534.9|8533.4|8534.7|8533.2|8535.5|8534|8534.4|8532.9|235
1654127700000|2022-06-01 23:55:00|8534.6|8533.1|8533.2|8531.7|8535|8533.5|8532.9|8531.4|271
1654128000000|2022-06-02 00:00:00|8533.1|8531.6|8535.4|8533.9|8536.5|8535|8531.7|8530.2|640
1654128300000|2022-06-02 00:05:00|8535.5|8534|8534.6|8533.1|8536.1|8534.6|8534.4|8532.9|447
1654128600000|2022-06-02 00:10:00|8534.5|8533|8535.4|8533.9|8535.5|8534|8534.5|8533|395
1654128900000|2022-06-02 00:15:00|8535.3|8533.8|8534.8|8533.9|8536.4|8535|8534.7|8533.3|422
1654129200000|2022-06-02 00:20:00|8534.9|8533.4|8534.1|8532.6|8535.4|8533.9|8533.8|8532.3|312
1654129500000|2022-06-02 00:25:00|8534.2|8532.7|8534.1|8532.6|8535.1|8533.6|8533.7|8532.2|326
1654129800000|2022-06-02 00:30:00|8534.2|8532.7|8534.4|8532.9|8535|8533.8|8533.5|8532.3|291
1654130100000|2022-06-02 00:35:00|8534.5|8533|8534.7|8533.2|8535.8|8534.3|8534.3|8532.8|237
1654130400000|2022-06-02 00:40:00|8534.8|8533.3|8534.7|8533.2|8535.2|8533.9|8534.5|8533.1|282
1654130700000|2022-06-02 00:45:00|8534.8|8533.3|8534.3|8532.8|8535.2|8533.9|8534|8532.7|324
1654131000000|2022-06-02 00:50:00|8534.4|8532.9|8535.4|8533.9|8535.6|8534.3|8533.6|8532.3|366
1654131300000|2022-06-02 00:55:00|8535.5|8534|8535.8|8534.3|8536.5|8535|8534.4|8533|314
1654131600000|2022-06-02 01:00:00|8536|8534.5|8536.7|8535.2|8536.8|8535.3|8535|8533.5|315
1654131900000|2022-06-02 01:05:00|8536.6|8535.1|8536.5|8535|8536.8|8535.3|8535.1|8533.6|341
1654132200000|2022-06-02 01:10:00|8536.6|8535.1|8535.9|8534.4|8536.6|8535.1|8534.8|8533.3|350
1654132500000|2022-06-02 01:15:00|8536.1|8534.6|8534.8|8533.3|8536.5|8535|8534.2|8532.7|331
1654132800000|2022-06-02 01:20:00|8534.7|8533.2|8535.5|8534|8536.2|8534.7|8534.7|8533.2|417
1654133100000|2022-06-02 01:25:00|8535.6|8534.1|8534.8|8533.3|8536.2|8534.7|8534.6|8533.1|339
1654133400000|2022-06-02 01:30:00|8534.7|8533.2|8536.1|8534.6|8536.2|8534.7|8534|8532.5|481
1654133700000|2022-06-02 01:35:00|8536|8534.5|8536.6|8535.1|8536.7|8535.2|8535.4|8533.9|312
1654134000000|2022-06-02 01:40:00|8536.7|8535.2|8537.2|8535.7|8538.1|8536.6|8535.8|8534.3|391
1654134300000|2022-06-02 01:45:00|8537.3|8535.8|8536.6|8535.1|8537.6|8536.1|8536.4|8534.9|334
1654134600000|2022-06-02 01:50:00|8536.7|8535.2|8537.6|8536.1|8538|8536.5|8536.4|8534.9|394
1654134900000|2022-06-02 01:55:00|8537.5|8536|8536.6|8535.1|8537.9|8536.6|8536.6|8535.1|285
1654135200000|2022-06-02 02:00:00|8536.7|8535.2|8536|8534.5|8537.4|8536.1|8536|8534.5|347
1654135500000|2022-06-02 02:05:00|8536.1|8534.6|8536|8534.5|8537|8535.5|8535.9|8534.4|289
1654135800000|2022-06-02 02:10:00|8536.1|8534.6|8536.3|8534.8|8536.5|8535.1|8535.5|8534.1|240
1654136100000|2022-06-02 02:15:00|8536.4|8534.9|8536.8|8535.3|8537.1|8535.6|8535.5|8534|307
1654136400000|2022-06-02 02:20:00|8536.7|8535.2|8537.6|8536.1|8538.1|8537|8536.6|8535.1|294
1654136700000|2022-06-02 02:25:00|8537.7|8536.2|8537.4|8535.9|8537.7|8536.4|8537|8535.5|309
1654137000000|2022-06-02 02:30:00|8537.3|8535.8|8538.3|8536.8|8538.7|8537.5|8537.1|8535.6|287
1654137300000|2022-06-02 02:35:00|8538.2|8536.7|8536.6|8535.1|8538.5|8537|8536.1|8534.6|271
1654137600000|2022-06-02 02:40:00|8536.5|8535|8537.5|8536|8538.2|8536.9|8535.9|8534.4|284
1654137900000|2022-06-02 02:45:00|8537.4|8536.5|8535.4|8533.9|8537.8|8536.5|8535|8533.5|518
1654138200000|2022-06-02 02:50:00|8535.3|8533.8|8537|8535.5|8537.2|8536.1|8534.6|8533.1|390
1654138500000|2022-06-02 02:55:00|8537.1|8535.6|8538.4|8536.9|8539.9|8538.4|8536.7|8535.3|613
1654138800000|2022-06-02 03:00:00|8538.5|8537|8539.4|8537.9|8539.5|8538.2|8536.9|8535.7|457
1654139100000|2022-06-02 03:05:00|8539.3|8537.8|8537.4|8535.9|8539.9|8538.6|8537.3|8535.9|326
1654139400000|2022-06-02 03:10:00|8537.5|8536|8538.1|8536.6|8538.7|8537.3|8537.3|8535.8|344
1654139700000|2022-06-02 03:15:00|8538.2|8536.7|8536.7|8535.2|8538.2|8536.8|8535.7|8534.6|296
1654140000000|2022-06-02 03:20:00|8536.8|8535.3|8536.1|8534.6|8537.7|8536.4|8535.8|8534.3|294
1654140300000|2022-06-02 03:25:00|8536.2|8534.7|8536.8|8535.3|8537|8535.8|8536|8534.5|196
1654140600000|2022-06-02 03:30:00|8536.7|8535.2|8536.4|8534.9|8537.3|8536|8536|8534.7|262
1654140900000|2022-06-02 03:35:00|8536.5|8535|8536.6|8535.1|8537|8535.7|8536|8534.8|252
1654141200000|2022-06-02 03:40:00|8536.5|8535|8536.6|8535.1|8537.3|8536.1|8536.1|8534.9|274
1654141500000|2022-06-02 03:45:00|8536.7|8535.2|8537|8535.5|8537.2|8535.8|8535.9|8534.7|261
1654141800000|2022-06-02 03:50:00|8536.9|8535.4|8538.4|8536.9|8538.4|8537.1|8536.6|8535.3|281
1654142100000|2022-06-02 03:55:00|8538.3|8536.8|8539.1|8537.6|8539.2|8538|8537.7|8536.2|233
1654142400000|2022-06-02 04:00:00|8539|8537.5|8537.3|8536.4|8539.6|8538.2|8537.2|8536|365
1654142700000|2022-06-02 04:05:00|8537.8|8536.3|8537.8|8536.3|8538.1|8536.7|8537.1|8535.7|254
1654143000000|2022-06-02 04:10:00|8537.5|8536.6|8537.1|8535.6|8537.9|8536.6|8536.7|8535.3|195
1654143300000|2022-06-02 04:15:00|8537.2|8535.7|8537.3|8535.8|8538|8536.5|8536.6|8535.4|206
1654143600000|2022-06-02 04:20:00|8537.4|8535.9|8537|8535.5|8537.5|8536.2|8536.6|8535.3|165
1654143900000|2022-06-02 04:25:00|8537.1|8535.6|8537.3|8535.8|8537.8|8536.6|8536.6|8535.4|133
1654144200000|2022-06-02 04:30:00|8537.4|8535.9|8537.1|8535.6|8537.7|8536.4|8536.8|8535.4|238
1654144500000|2022-06-02 04:35:00|8537|8535.5|8536.3|8534.8|8537.2|8535.7|8536.1|8534.6|200
1654144800000|2022-06-02 04:40:00|8536.2|8534.7|8535.4|8533.9|8536.4|8535.2|8534.7|8533.5|202
1654145100000|2022-06-02 04:45:00|8535.3|8533.8|8535.8|8534.9|8536.5|8535.1|8534.8|8533.6|179
1654145400000|2022-06-02 04:50:00|8536.1|8534.6|8536|8534.5|8536.4|8535.1|8535.6|8534.3|166
1654145700000|2022-06-02 04:55:00|8536.1|8534.6|8536.9|8535.4|8537.1|8535.6|8536|8534.5|202
1654146000000|2022-06-02 05:00:00|8536.8|8535.3|8539.2|8537.7|8539.3|8537.8|8536.3|8535|229
1654146300000|2022-06-02 05:05:00|8539.1|8537.6|8539.8|8538.3|8540.3|8538.8|8539|8537.5|201
1654146600000|2022-06-02 05:10:00|8539.9|8538.4|8540.7|8539.2|8542|8540.7|8539.8|8538.3|258
1654146900000|2022-06-02 05:15:00|8540.6|8539.1|8541.5|8540|8542|8540.6|8540.6|8539.1|288
1654147200000|2022-06-02 05:20:00|8541.6|8540.1|8542.5|8541|8542.8|8541.6|8540.6|8539.1|256
1654147500000|2022-06-02 05:25:00|8542.6|8541.1|8541.2|8539.7|8543.2|8541.7|8541|8539.5|232
1654147800000|2022-06-02 05:30:00|8541.3|8539.8|8541.6|8540.1|8542.4|8540.9|8541.1|8539.6|253
1654148100000|2022-06-02 05:35:00|8541.7|8540.2|8541.8|8540.3|8544|8542.5|8541.4|8539.9|305
1654148400000|2022-06-02 05:40:00|8541.9|8540.4|8542.3|8540.8|8543.2|8541.7|8541.1|8539.6|276
1654148700000|2022-06-02 05:45:00|8542.5|8541|8542.6|8541.1|8542.8|8541.5|8541.3|8540|267
1654149000000|2022-06-02 05:50:00|8542.7|8541.2|8543.8|8542.3|8544.1|8542.6|8541.5|8540|378
1654149300000|2022-06-02 05:55:00|8543.7|8542.2|8540.3|8538.8|8543.8|8542.3|8540.2|8538.8|327
1654149600000|2022-06-02 06:00:00|8540.4|8538.9|8539.2|8537.7|8541.3|8539.8|8537.8|8536.3|525
1654149900000|2022-06-02 06:05:00|8539.1|8537.6|8535.6|8534.7|8539.6|8538.2|8535.3|8534.1|458
1654150200000|2022-06-02 06:10:00|8535.7|8534.8|8537.2|8535.7|8537.3|8536.1|8535.2|8534.1|335
1654150500000|2022-06-02 06:15:00|8537.1|8535.6|8537.5|8536.6|8538.4|8537.4|8536|8534.9|376
1654150800000|2022-06-02 06:20:00|8537.4|8536.5|8537.7|8536.8|8538.2|8536.9|8535.7|8534.6|351
1654151100000|2022-06-02 06:25:00|8537.8|8536.9|8537.6|8536.1|8538.6|8537.5|8536.4|8535.2|304
1654151400000|2022-06-02 06:30:00|8537.4|8535.9|8535.4|8533.9|8537.4|8536.1|8534.7|8533.2|600
1654151700000|2022-06-02 06:35:00|8535.3|8533.8|8535.2|8533.7|8536.3|8535.1|8534.3|8533.1|459
1654152000000|2022-06-02 06:40:00|8535.1|8533.6|8533|8531.5|8535.2|8533.8|8532.1|8530.8|377
1654152300000|2022-06-02 06:45:00|8532.9|8531.4|8531.4|8530.5|8533.4|8532.3|8530.5|8529.3|404
1654152600000|2022-06-02 06:50:00|8531.5|8530.6|8531.2|8530.3|8533.6|8532.2|8531|8529.7|452
1654152900000|2022-06-02 06:55:00|8531.3|8530.4|8530|8528.5|8532.5|8531.2|8529.1|8527.9|670
1654153200000|2022-06-02 07:00:00|8530.1|8528.6|8524.5|8523|8531|8530|8523.3|8522|1019
1654153500000|2022-06-02 07:05:00|8524.4|8522.9|8523.3|8522.4|8526|8524.6|8522.5|8521.2|726
1654153800000|2022-06-02 07:10:00|8523.6|8522.1|8522.7|8521.2|8526.1|8524.6|8521.9|8520.5|619
1654154100000|2022-06-02 07:15:00|8522.8|8521.3|8523.5|8522|8525.2|8524|8522.6|8521.3|686
1654154400000|2022-06-02 07:20:00|8523.6|8522.1|8523.2|8521.7|8525|8523.5|8521.9|8520.4|602
1654154700000|2022-06-02 07:25:00|8523.4|8521.9|8527.4|8525.9|8527.6|8526.4|8523.4|8521.9|617
1654155000000|2022-06-02 07:30:00|8527.5|8526|8523.6|8522.1|8528.1|8526.7|8523.3|8521.8|496
1654155300000|2022-06-02 07:35:00|8523.7|8522.2|8528|8526.5|8528.3|8527|8522.1|8520.7|526
1654155600000|2022-06-02 07:40:00|8527.9|8527|8528.8|8527.3|8529.7|8528.4|8527.1|8525.7|504
1654155900000|2022-06-02 07:45:00|8528.7|8527.2|8530.9|8530|8531.7|8530.4|8528.1|8526.6|530
1654156200000|2022-06-02 07:50:00|8530.8|8529.9|8530|8528.5|8531.3|8530.1|8527.7|8526.5|552
1654156500000|2022-06-02 07:55:00|8529.9|8528.4|8530.2|8528.7|8530.9|8529.6|8528.6|8527.4|577
1654156800000|2022-06-02 08:00:00|8530.4|8528.9|8530.9|8529.4|8531.4|8530|8528.4|8526.9|471
1654157100000|2022-06-02 08:05:00|8531|8529.5|8528.8|8527.3|8532.6|8531.5|8528.5|8527.3|498
1654157400000|2022-06-02 08:10:00|8528.4|8527.5|8528.6|8527.1|8529.1|8527.9|8527.3|8526.1|532
1654157700000|2022-06-02 08:15:00|8528.5|8527|8530.7|8529.2|8530.8|8529.7|8528.2|8526.9|501
1654158000000|2022-06-02 08:20:00|8530.6|8529.1|8529.5|8528|8530.6|8529.2|8528.6|8527.1|463
1654158300000|2022-06-02 08:25:00|8529.4|8527.9|8529.9|8528.4|8530.1|8529.1|8526.7|8525.4|394
1654158600000|2022-06-02 08:30:00|8530|8528.5|8532.3|8531.4|8533|8531.9|8529.5|8528.3|474
1654158900000|2022-06-02 08:35:00|8532.4|8531.5|8528.8|8527.3|8532.6|8531.6|8528.7|8527.3|434
1654159200000|2022-06-02 08:40:00|8529|8527.5|8526.8|8525.3|8529.6|8528.4|8525.7|8524.4|442
1654159500000|2022-06-02 08:45:00|8526.7|8525.2|8525.2|8524.3|8528.6|8527.3|8525|8523.6|453
1654159800000|2022-06-02 08:50:00|8525.1|8524.2|8522.9|8521.4|8525.1|8524.2|8522.4|8521.2|461
1654160100000|2022-06-02 08:55:00|8522.8|8521.3|8522.8|8521.3|8524.5|8523.4|8520.4|8519.2|639
1654160400000|2022-06-02 09:00:00|8522.7|8521.2|8522.4|8520.9|8523.7|8522.4|8520.8|8519.3|493
1654160700000|2022-06-02 09:05:00|8522.3|8520.8|8520.9|8519.4|8522.5|8521.2|8519.7|8518.4|376
1654161000000|2022-06-02 09:10:00|8521|8519.5|8523.6|8522.1|8525.1|8523.6|8520.4|8519.1|324
1654161300000|2022-06-02 09:15:00|8523.7|8522.2|8522.6|8521.1|8524|8522.6|8522.2|8520.8|342
1654161600000|2022-06-02 09:20:00|8522.7|8521.2|8523|8521.5|8524|8522.8|8522|8520.5|286
1654161900000|2022-06-02 09:25:00|8523.1|8521.6|8523.2|8522.3|8524|8522.8|8521.1|8519.7|414
1654162200000|2022-06-02 09:30:00|8523.1|8522.2|8521.6|8520.7|8523.6|8522.5|8520|8518.6|359
1654162500000|2022-06-02 09:35:00|8521.7|8520.8|8522.9|8521.4|8523.2|8522|8520.6|8519.3|428
1654162800000|2022-06-02 09:40:00|8522.8|8521.3|8522.1|8520.6|8523.8|8522.5|8520.6|8519.5|360
1654163100000|2022-06-02 09:45:00|8522|8520.5|8521.1|8519.6|8523.8|8522.6|8520.4|8519.2|383
1654163400000|2022-06-02 09:50:00|8520.8|8519.9|8521.8|8520.3|8523.4|8522.4|8520.4|8519.3|276
1654163700000|2022-06-02 09:55:00|8521.5|8520|8522.4|8521.5|8523.1|8521.9|8520.5|8519.3|362
1654164000000|2022-06-02 10:00:00|8522.5|8521.6|8523|8521.5|8523.7|8522.5|8521.5|8520|458
1654164300000|2022-06-02 10:05:00|8523.2|8522.1|8517.8|8516.9|8524.6|8523.4|8517.8|8516.9|469
1654164600000|2022-06-02 10:10:00|8518.2|8516.7|8520.6|8519.7|8521.2|8520|8516.8|8515.8|364
1654164900000|2022-06-02 10:15:00|8520.7|8519.8|8519.4|8517.9|8521.5|8520.3|8518.7|8517.6|352
1654165200000|2022-06-02 10:20:00|8519.3|8517.8|8519.4|8518.5|8520.2|8519|8517.4|8516.2|394
1654165500000|2022-06-02 10:25:00|8519.3|8518.4|8518.2|8516.7|8521|8519.7|8516.4|8515.3|470
1654165800000|2022-06-02 10:30:00|8518.3|8516.8|8518.3|8516.8|8519|8517.7|8516.2|8514.9|377
1654166100000|2022-06-02 10:35:00|8518.4|8516.9|8519.4|8517.9|8520|8518.8|8517.9|8516.6|421
1654166400000|2022-06-02 10:40:00|8519.5|8518|8522.8|8521.3|8522.9|8521.7|8519.1|8517.6|484
1654166700000|2022-06-02 10:45:00|8522.9|8521.4|8521.2|8520.3|8523.4|8522.1|8520.7|8519.5|375
1654167000000|2022-06-02 10:50:00|8521.1|8520.2|8522.6|8521.7|8523.9|8522.7|8520.8|8519.8|401
1654167300000|2022-06-02 10:55:00|8522.7|8521.8|8523.5|8522|8524|8522.9|8520.7|8519.7|526
1654167600000|2022-06-02 11:00:00|8523.4|8522.5|8523.1|8521.6|8524.5|8523.3|8521.8|8520.3|627
1654167900000|2022-06-02 11:05:00|8523|8521.5|8521.9|8520.4|8523.3|8522.1|8521.8|8520.4|381
1654168200000|2022-06-02 11:10:00|8521.8|8520.3|8519.5|8518.6|8522.7|8521.4|8519.1|8517.9|351
1654168500000|2022-06-02 11:15:00|8519.4|8518.5|8518.3|8517.4|8519.7|8518.5|8517|8515.8|363
1654168800000|2022-06-02 11:20:00|8518.5|8517.6|8516.3|8514.8|8519.4|8518.1|8516|8514.8|507
1654169100000|2022-06-02 11:25:00|8516.1|8515.2|8516.2|8514.7|8517.9|8516.6|8515.8|8514.3|316
1654169400000|2022-06-02 11:30:00|8516.3|8514.8|8516.1|8514.6|8517.7|8516.4|8515.6|8514.3|370
1654169700000|2022-06-02 11:35:00|8516.2|8514.7|8519|8517.5|8519.8|8518.3|8514.6|8513.4|475
1654170000000|2022-06-02 11:40:00|8518.9|8517.4|8518.1|8516.6|8519.8|8518.6|8517.8|8516.5|394
1654170300000|2022-06-02 11:45:00|8518|8516.5|8513.2|8511.7|8519.1|8517.8|8512.7|8511.2|359
1654170600000|2022-06-02 11:50:00|8512.8|8511.9|8514.2|8512.7|8515|8513.8|8510.8|8509.5|553
1654170900000|2022-06-02 11:55:00|8514.3|8512.8|8518|8516.5|8518.6|8517.1|8513.9|8512.5|630
1654171200000|2022-06-02 12:00:00|8517.5|8516.6|8519.7|8518.2|8519.8|8518.6|8517|8515.9|540
1654171500000|2022-06-02 12:05:00|8519.8|8518.3|8519.4|8518.5|8519.8|8518.6|8516.5|8515.3|428
1654171800000|2022-06-02 12:10:00|8519.8|8518.3|8521.8|8515.8|8523.1|8518.9|8517|8515.7|584
1654172100000|2022-06-02 12:15:00|8522.4|8515.9|8519.8|8518.9|8523.5|8520|8516.6|8514.9|920
1654172400000|2022-06-02 12:20:00|8519.6|8518.7|8521.6|8520.7|8524.2|8522.9|8519.2|8518|651
1654172700000|2022-06-02 12:25:00|8522.2|8520.9|8525|8521.4|8528.2|8524.2|8521.6|8520.4|509
1654173000000|2022-06-02 12:30:00|8525.3|8520.7|8522.2|8521.3|8526.1|8523.4|8521.1|8519.5|830
1654173300000|2022-06-02 12:35:00|8522.1|8521.2|8525|8523.5|8525.2|8524|8521.9|8520.7|578
1654173600000|2022-06-02 12:40:00|8525.1|8523.6|8526.1|8524.6|8527.3|8526|8522.3|8521.1|635
1654173900000|2022-06-02 12:45:00|8526.2|8524.7|8522.7|8521.2|8526.6|8525.3|8521.8|8520.8|714
1654174200000|2022-06-02 12:50:00|8522.6|8521.1|8524.2|8522.7|8527.3|8525.9|8521.8|8520.5|959
1654174500000|2022-06-02 12:55:00|8524.1|8522.6|8525.7|8524.8|8526.2|8525|8522.3|8521.1|801
1654174800000|2022-06-02 13:00:00|8525.8|8524.9|8528.8|8527.9|8530.9|8529.8|8525.4|8524.3|723
1654175100000|2022-06-02 13:05:00|8528.9|8528|8527.1|8525.6|8530.3|8529.2|8526.4|8525.2|711
1654175400000|2022-06-02 13:10:00|8527|8525.5|8529.7|8528.2|8530.9|8529.7|8525.9|8524.7|505
1654175700000|2022-06-02 13:15:00|8529.8|8528.3|8532.9|8531.4|8533.1|8532|8529.4|8528|544
1654176000000|2022-06-02 13:20:00|8533|8531.5|8531.6|8530.7|8534|8532.7|8531.1|8530|522
1654176300000|2022-06-02 13:25:00|8531.5|8530.6|8533.9|8532.4|8534.8|8533.5|8531.5|8530.6|601
1654176600000|2022-06-02 13:30:00|8534|8532.5|8536.5|8535.6|8537.7|8536.5|8532.3|8531|768
1654176900000|2022-06-02 13:35:00|8536.7|8535.2|8537|8536.1|8538.5|8537|8535.8|8534.5|649
1654177200000|2022-06-02 13:40:00|8537.1|8535.6|8536.8|8535.9|8538.6|8537.4|8535.6|8534.4|710
1654177500000|2022-06-02 13:45:00|8536.7|8535.8|8537.8|8536.3|8539.1|8537.7|8535.6|8534.4|829
1654177800000|2022-06-02 13:50:00|8537.9|8536.4|8535.5|8534|8539|8538|8534|8532.7|914
1654178100000|2022-06-02 13:55:00|8535.6|8534.1|8539.8|8538.3|8540.7|8539.5|8534.9|8533.5|691
1654178400000|2022-06-02 14:00:00|8540|8538.5|8537.3|8535.8|8540.6|8539.4|8536.3|8535.1|819
1654178700000|2022-06-02 14:05:00|8537.2|8535.7|8533.8|8532.3|8537.6|8536.4|8532.6|8531.4|836
1654179000000|2022-06-02 14:10:00|8533.9|8532.4|8536|8534.5|8537|8535.8|8533.6|8532.2|786
1654179300000|2022-06-02 14:15:00|8535.9|8534.4|8535.6|8534.1|8536.9|8535.5|8531.6|8530.4|778
1654179600000|2022-06-02 14:20:00|8535.4|8534.5|8539.1|8537.6|8540.3|8539.1|8535.4|8534.5|837
1654179900000|2022-06-02 14:25:00|8538.9|8538|8539.4|8538.5|8540.6|8539.3|8538.1|8536.9|786
1654180200000|2022-06-02 14:30:00|8539.9|8538.4|8533.4|8532.5|8540.6|8539.4|8533.1|8532|878
1654180500000|2022-06-02 14:35:00|8533.5|8532.6|8535.3|8533.8|8535.9|8534.4|8531.6|8530.5|699
1654180800000|2022-06-02 14:40:00|8535.2|8533.7|8540.1|8538.6|8540.5|8539.2|8535.2|8533.7|660
1654181100000|2022-06-02 14:45:00|8540.2|8538.7|8537.8|8536.3|8542.1|8541|8536.9|8535.7|689
1654181400000|2022-06-02 14:50:00|8537.9|8536.4|8545.4|8543.9|8545.5|8544.3|8537.5|8536.2|757
1654181700000|2022-06-02 14:55:00|8545.5|8544|8543.6|8542.1|8547.2|8545.9|8543.3|8542.1|665
1654182000000|2022-06-02 15:00:00|8543.7|8542.8|8542.5|8541|8545.9|8544.7|8542.3|8540.8|638
1654182300000|2022-06-02 15:05:00|8542.2|8541.3|8544.4|8542.9|8545.1|8543.8|8540.2|8539|672
1654182600000|2022-06-02 15:10:00|8544.1|8543.2|8543.5|8542|8545.6|8544.4|8543|8541.2|615
1654182900000|2022-06-02 15:15:00|8543.4|8541.9|8544.5|8543|8545|8543.5|8542.8|8541.6|507
1654183200000|2022-06-02 15:20:00|8544.4|8543.5|8544.8|8543.9|8548.3|8547|8544.1|8542.8|571
1654183500000|2022-06-02 15:25:00|8545.1|8543.6|8547|8545.5|8547.5|8546.3|8543.5|8542.3|527
1654183800000|2022-06-02 15:30:00|8546.9|8545.4|8543.5|8542|8547.6|8546.4|8543.1|8542|595
1654184100000|2022-06-02 15:35:00|8543.2|8542.3|8548.2|8546.7|8548.4|8547.1|8543.2|8542.3|442
1654184400000|2022-06-02 15:40:00|8548.1|8546.6|8544.5|8543.6|8548.5|8547.3|8544.4|8543.2|512
1654184700000|2022-06-02 15:45:00|8544.4|8543.5|8546.8|8545.9|8547.5|8546.3|8544|8542.7|450
1654185000000|2022-06-02 15:50:00|8546.7|8545.8|8546.7|8545.8|8548|8546.8|8546.4|8545.3|452
1654185300000|2022-06-02 15:55:00|8546.6|8545.7|8547.8|8546.9|8548.4|8547.2|8546.1|8545|394
1654185600000|2022-06-02 16:00:00|8547.9|8547|8549|8547.5|8549.6|8548.4|8546.9|8545.7|435
1654185900000|2022-06-02 16:05:00|8548.9|8547.4|8548.5|8547|8549.3|8548.1|8547.4|8546.2|355
1654186200000|2022-06-02 16:10:00|8548.4|8546.9|8546.6|8545.1|8548.5|8547.3|8546|8544.7|353
1654186500000|2022-06-02 16:15:00|8546.5|8545|8544.4|8543.5|8547.4|8546.2|8544.2|8543.2|281
1654186800000|2022-06-02 16:20:00|8544.3|8543.4|8544.2|8543.3|8545.5|8544.3|8544|8542.9|275
1654187100000|2022-06-02 16:25:00|8544|8543.1|8542.6|8541.1|8545|8543.8|8542.1|8540.8|437
1654187400000|2022-06-02 16:30:00|8542.7|8541.2|8540.3|8539.4|8543.1|8541.9|8540|8538.7|351
1654187700000|2022-06-02 16:35:00|8540.4|8539.5|8539.1|8537.6|8541|8539.9|8538.5|8537.4|349
1654188000000|2022-06-02 16:40:00|8538.7|8537.8|8539.3|8537.8|8539.4|8538.2|8537.9|8536.8|324
1654188300000|2022-06-02 16:45:00|8539.2|8537.7|8540.2|8538.7|8540.3|8538.8|8538.5|8537.2|238
1654188600000|2022-06-02 16:50:00|8540.3|8538.8|8542.3|8540.8|8542.5|8541|8539.9|8538.4|388
1654188900000|2022-06-02 16:55:00|8542.2|8540.7|8540.6|8539.7|8542.6|8541.3|8540.1|8538.9|312
1654189200000|2022-06-02 17:00:00|8540.7|8539.8|8540.4|8538.9|8541.8|8540.6|8539.9|8538.9|435
1654189500000|2022-06-02 17:05:00|8540.5|8539|8540.7|8539.2|8541.2|8540|8539.4|8538.1|293
1654189800000|2022-06-02 17:10:00|8540.8|8539.3|8542.3|8540.8|8542.8|8541.6|8540.4|8539.2|364
1654190100000|2022-06-02 17:15:00|8542.2|8540.7|8541.9|8541|8542.3|8541.1|8541.1|8539.7|357
1654190400000|2022-06-02 17:20:00|8541.8|8540.9|8541.6|8540.7|8542.4|8541|8540.9|8539.7|340
1654190700000|2022-06-02 17:25:00|8541.5|8540.6|8541.3|8540.4|8542.3|8541.1|8540.8|8539.7|303
1654191000000|2022-06-02 17:30:00|8541.4|8540.5|8541.3|8539.8|8542.7|8541.6|8541.3|8539.8|285
1654191300000|2022-06-02 17:35:00|8541.4|8539.9|8541.4|8539.9|8542.2|8540.8|8541|8539.6|257
1654191600000|2022-06-02 17:40:00|8541.5|8540|8542.5|8541|8542.7|8541.5|8540.4|8539.3|255
1654191900000|2022-06-02 17:45:00|8542.4|8540.9|8543.2|8542.3|8543.9|8542.4|8542|8540.8|289
1654192200000|2022-06-02 17:50:00|8543.1|8542.2|8544|8543.1|8544.8|8543.7|8542.7|8541.4|272
1654192500000|2022-06-02 17:55:00|8544.1|8543.2|8541.9|8541|8544.7|8543.5|8541.8|8540.6|305
1654192800000|2022-06-02 18:00:00|8542.2|8540.7|8541.5|8540.6|8542.7|8541.5|8541.3|8540|277
1654193100000|2022-06-02 18:05:00|8541.7|8540.2|8540.9|8540|8541.9|8540.9|8540.7|8539.4|237
1654193400000|2022-06-02 18:10:00|8541|8540.1|8540.4|8538.9|8541.4|8540.2|8539.6|8538.5|312
1654193700000|2022-06-02 18:15:00|8540.5|8539|8539.9|8539|8540.8|8539.6|8539.7|8538.5|242
1654194000000|2022-06-02 18:20:00|8540.3|8538.8|8539.7|8538.8|8540.7|8539.4|8539.5|8538.5|186
1654194300000|2022-06-02 18:25:00|8539.8|8538.9|8542|8541.1|8542.7|8541.4|8539.7|8538.8|250
1654194600000|2022-06-02 18:30:00|8542.1|8541.2|8543.2|8542.3|8543.6|8542.5|8541.8|8540.6|291
1654194900000|2022-06-02 18:35:00|8543.3|8542.4|8545.9|8545|8546.4|8545|8543.1|8541.9|389
1654195200000|2022-06-02 18:40:00|8546.3|8544.8|8546.9|8546|8547.7|8546.5|8545|8544.1|406
1654195500000|2022-06-02 18:45:00|8547|8546.1|8546.9|8546|8547.8|8546.9|8546.3|8545.2|315
1654195800000|2022-06-02 18:50:00|8546.8|8545.9|8546.4|8545.5|8547.8|8546.6|8546.3|8545.1|231
1654196100000|2022-06-02 18:55:00|8546.5|8545.6|8546.3|8545.4|8547.7|8546.8|8546|8545|356
1654196400000|2022-06-02 19:00:00|8546.2|8545.3|8546.6|8545.7|8547.7|8546.6|8545.9|8544.6|341
1654196700000|2022-06-02 19:05:00|8546.9|8545.4|8547.3|8546.4|8547.8|8546.6|8546.2|8545.1|278
1654197000000|2022-06-02 19:10:00|8547.4|8546.5|8547.4|8545.9|8547.9|8546.6|8546.1|8545|298
1654197300000|2022-06-02 19:15:00|8547.3|8545.8|8547.5|8546.6|8548|8546.8|8546.9|8545.6|221
1654197600000|2022-06-02 19:20:00|8547.4|8546.5|8548.7|8547.2|8548.8|8547.5|8547.3|8546.1|273
1654197900000|2022-06-02 19:25:00|8548.8|8547.3|8549.2|8548.3|8550|8548.8|8548|8546.9|303
1654198200000|2022-06-02 19:30:00|8549.1|8548.2|8549.4|8548.5|8550.2|8548.9|8548.8|8547.4|293
1654198500000|2022-06-02 19:35:00|8549.8|8548.3|8549|8547.5|8550|8549|8548.3|8547.2|252
1654198800000|2022-06-02 19:40:00|8548.7|8547.8|8548.7|8547.2|8549.6|8548.6|8548.2|8547.1|205
1654199100000|2022-06-02 19:45:00|8548.6|8547.1|8549.1|8548.2|8549.7|8548.4|8548.6|8547.1|205
1654199400000|2022-06-02 19:50:00|8549.2|8548.3|8550.2|8548.7|8550.8|8549.6|8548.9|8547.7|299
1654199700000|2022-06-02 19:55:00|8550.3|8548.8|8549|8547.5|8550.6|8549.3|8548.7|8547.5|263
1654200000000|2022-06-02 20:00:00|8549.2|8547.7|8549.2|8548.3|8549.7|8548.5|8548.6|8547.2|239
1654200300000|2022-06-02 20:05:00|8549.3|8548.4|8550.1|8548.6|8550.3|8549|8548.8|8547.6|154
1654200600000|2022-06-02 20:10:00|8549.8|8548.9|8549.2|8547.7|8550.2|8549|8548.5|8547.2|196
1654200900000|2022-06-02 20:15:00|8549.3|8547.8|8549.9|8548.4|8550.1|8548.6|8549.2|8547.7|175
1654201200000|2022-06-02 20:20:00|8550|8548.5|8549.9|8548.4|8550.8|8549.6|8549.2|8548|238
1654201500000|2022-06-02 20:25:00|8550|8548.5|8549.5|8548|8550.3|8548.8|8549|8547.9|222
1654201800000|2022-06-02 20:30:00|8549.4|8547.9|8549.7|8548.8|8550.3|8548.9|8549.3|8547.9|129
1654202100000|2022-06-02 20:35:00|8550.1|8548.6|8549.5|8548|8550.3|8549.2|8549.2|8547.8|160
1654202400000|2022-06-02 20:40:00|8549.4|8547.9|8549.2|8547.7|8550.3|8548.9|8548.7|8547.2|180
1654202700000|2022-06-02 20:45:00|8549|8547.5|8548.6|8547.1|8549.2|8547.7|8547.7|8546|178
1654203000000|2022-06-02 20:50:00|8548.4|8546.9|8547.4|8545.9|8548.6|8547.1|8546.9|8544.8|327
1654203300000|2022-06-02 20:55:00|8547.5|8546|8549.9|8538.9|8554.2|8546.5|8546.1|8537.9|665
1654203600000|2022-06-02 21:00:00|8550.1|8539.1|8547.1|8536.1|8551|8540|8546.9|8535.9|55
1654203900000|2022-06-02 21:05:00|8547.2|8536.2|8552|8541|8552|8541|8547|8536|154
1654204200000|2022-06-02 21:10:00|8551.8|8540.8|8548.1|8540.7|8552.8|8542|8548.1|8537.5|699
1654204500000|2022-06-02 21:15:00|8550.9|8539.9|8549.8|8538.8|8551.2|8542|8547.9|8537.8|176
1654204800000|2022-06-02 21:20:00|8550.7|8539.7|8548.4|8540.6|8551.5|8541.8|8546.8|8535.8|159
1654205100000|2022-06-02 21:25:00|8548.5|8541.3|8549.6|8540.7|8551.5|8542.5|8547.7|8536.7|185
1654205400000|2022-06-02 21:30:00|8548.9|8541.6|8551.6|8540.6|8552.1|8542.7|8548.6|8537.6|218
1654205700000|2022-06-02 21:35:00|8551.7|8540.7|8549.7|8538.8|8551.7|8543.6|8548.3|8537.8|193
1654206000000|2022-06-02 21:40:00|8549.6|8538.7|8549.4|8538.4|8551|8543|8547.5|8537.7|192
1654206300000|2022-06-02 21:45:00|8549.6|8538.6|8548.6|8539.1|8550.8|8543|8545.9|8534.9|218
1654206600000|2022-06-02 21:50:00|8548.5|8539|8550.3|8539.3|8551.1|8543|8547.8|8536.8|217
1654206900000|2022-06-02 21:55:00|8550.8|8539.8|8551.6|8540.6|8551.8|8542.6|8548.9|8538.2|388
1654207200000|2022-06-02 22:00:00|8551.3|8540.3|8550.1|8545.5|8553.3|8546.2|8548.9|8540|747
1654207500000|2022-06-02 22:05:00|8549.9|8545.8|8547.7|8543.5|8550.2|8546.1|8546.7|8542.3|523
1654207800000|2022-06-02 22:10:00|8547.8|8543.6|8547.7|8545.3|8548.4|8546.2|8547|8542.9|416
1654208100000|2022-06-02 22:15:00|8547.8|8545.4|8547.1|8544.6|8548.8|8546|8546.5|8543.8|781
1654208400000|2022-06-02 22:20:00|8547|8544.7|8547.9|8543.8|8548.3|8545.2|8546.6|8543.6|941
1654208700000|2022-06-02 22:25:00|8548.2|8543.1|8548.3|8545.1|8548.7|8545.5|8546.8|8543.1|780
1654209000000|2022-06-02 22:30:00|8548.4|8544.9|8547.2|8545.7|8548.5|8546.4|8547|8544.8|354
1654209300000|2022-06-02 22:35:00|8547.1|8545.6|8548.6|8546.1|8549|8546.5|8546.9|8543.7|322
1654209600000|2022-06-02 22:40:00|8548.5|8546|8549.2|8546.6|8550.1|8547.4|8547.9|8545.3|446
1654209900000|2022-06-02 22:45:00|8549.3|8546.5|8549.1|8546.3|8549.5|8547.4|8548|8544.7|317
1654210200000|2022-06-02 22:50:00|8549.2|8546.2|8548.8|8545.3|8550.2|8547|8548.1|8544.8|346
1654210500000|2022-06-02 22:55:00|8548.6|8545.7|8547.3|8545.8|8549.2|8546.4|8547.2|8545|326
1654210800000|2022-06-02 23:00:00|8547.7|8545.5|8547.1|8545.6|8548.6|8546.6|8546.8|8544.3|300
1654211100000|2022-06-02 23:05:00|8547.2|8545.7|8546.6|8545.1|8548.6|8546.6|8545.8|8544.1|169
1654211400000|2022-06-02 23:10:00|8546.8|8545.3|8546.9|8544.5|8547.9|8545.9|8546.2|8544.4|321
1654211700000|2022-06-02 23:15:00|8546.6|8545.1|8546.5|8545|8547|8545.4|8546.2|8544.5|149
1654212000000|2022-06-02 23:20:00|8546.4|8544.9|8546.8|8545.3|8546.9|8545.4|8546.2|8544.5|96
1654212300000|2022-06-02 23:25:00|8546.9|8545.4|8546.6|8545.1|8547.1|8545.6|8546.3|8544.8|165
1654212600000|2022-06-02 23:30:00|8546.5|8545|8546|8544.5|8546.6|8545.1|8545.6|8544.1|176
1654212900000|2022-06-02 23:35:00|8545.9|8544.4|8546.3|8544.8|8546.4|8544.9|8545.8|8544.3|227
1654213200000|2022-06-02 23:40:00|8546.2|8544.7|8548|8546.5|8548|8546.5|8546.1|8544.6|202
1654213500000|2022-06-02 23:45:00|8547.9|8546.4|8547.7|8546.2|8548.5|8546.8|8546.4|8544.9|201
1654213800000|2022-06-02 23:50:00|8547.5|8546|8547.1|8545.6|8547.9|8546.3|8547.1|8545.6|190
1654214100000|2022-06-02 23:55:00|8547|8545.5|8547.5|8546|8547.8|8546.1|8546.7|8545.2|196
1654214400000|2022-06-03 00:00:00|8547.6|8546.1|8549.2|8547.7|8549.6|8548.1|8547.5|8546|353
1654214700000|2022-06-03 00:05:00|8549.3|8547.8|8547.9|8546.4|8549.3|8547.8|8547.7|8546.2|212
1654215000000|2022-06-03 00:10:00|8547.8|8546.3|8548.6|8547.1|8548.6|8547.1|8547.6|8546.1|176
1654215300000|2022-06-03 00:15:00|8548.5|8547|8548.2|8546.7|8549.2|8547.8|8547.9|8546.4|229
1654215600000|2022-06-03 00:20:00|8548.1|8546.6|8547.3|8545.8|8548.7|8547.4|8547.3|8545.8|184
1654215900000|2022-06-03 00:25:00|8547.4|8545.9|8548.1|8546.6|8548.4|8546.9|8547.3|8545.8|282
1654216200000|2022-06-03 00:30:00|8548.2|8546.7|8549.8|8548.3|8550.3|8548.8|8547.6|8546.1|712
1654216500000|2022-06-03 00:35:00|8549.9|8548.4|8549.8|8548.3|8550.1|8548.8|8548.8|8547.3|452
1654216800000|2022-06-03 00:40:00|8549.9|8548.4|8551.9|8550.4|8552.7|8551.2|8549.7|8548.2|403
1654217100000|2022-06-03 00:45:00|8551.8|8550.3|8554.1|8552.6|8554.1|8552.6|8551.8|8550.3|346
1654217400000|2022-06-03 00:50:00|8554|8552.5|8552.7|8551.2|8554.8|8553.3|8552.3|8550.8|408
1654217700000|2022-06-03 00:55:00|8552.6|8551.1|8554.3|8552.8|8554.6|8553.1|8552.2|8550.7|437
1654218000000|2022-06-03 01:00:00|8554.4|8552.9|8552.6|8551.1|8555|8553.5|8552.2|8550.7|393
1654218300000|2022-06-03 01:05:00|8552.7|8551.2|8550.8|8549.3|8553.2|8552|8549.9|8548.5|324
1654218600000|2022-06-03 01:10:00|8550.7|8549.2|8551.2|8549.7|8551.3|8549.8|8548.5|8547.5|260
1654218900000|2022-06-03 01:15:00|8551.1|8549.6|8552.5|8551|8552.5|8551|8550.9|8549.6|251
1654219200000|2022-06-03 01:20:00|8552.4|8550.9|8554|8552.5|8554.2|8552.7|8552.2|8550.7|359
1654219500000|2022-06-03 01:25:00|8554.1|8552.6|8554.2|8552.7|8554.3|8552.8|8553.5|8552.1|215
1654219800000|2022-06-03 01:30:00|8554.3|8552.8|8554.9|8553.4|8555.1|8553.6|8553.8|8552.4|399
1654220100000|2022-06-03 01:35:00|8555|8553.5|8555.5|8554|8555.7|8554.4|8554.6|8553.1|382
1654220400000|2022-06-03 01:40:00|8555.4|8553.9|8555.1|8554.2|8555.8|8554.6|8555|8553.6|295
1654220700000|2022-06-03 01:45:00|8555|8554.1|8555.6|8554.1|8555.8|8554.6|8555|8553.7|306
1654221000000|2022-06-03 01:50:00|8555.4|8554.5|8555.3|8554.4|8555.7|8554.6|8555|8553.5|261
1654221300000|2022-06-03 01:55:00|8555.4|8554.5|8555.3|8553.8|8555.7|8554.5|8554.8|8553.6|251
1654221600000|2022-06-03 02:00:00|8555.1|8553.6|8555.5|8554|8555.7|8554.5|8555|8553.6|287
1654221900000|2022-06-03 02:05:00|8555.1|8554.2|8555.6|8554.1|8555.8|8554.6|8555|8553.7|299
1654222200000|2022-06-03 02:10:00|8555.5|8554|8554.9|8554|8555.8|8554.5|8554.7|8553.6|268
1654222500000|2022-06-03 02:15:00|8555.3|8553.8|8554.2|8552.7|8555.5|8554.2|8553.9|8552.4|256
1654222800000|2022-06-03 02:20:00|8554.1|8552.6|8553.8|8552.3|8554.7|8553.2|8553.3|8551.9|238
1654223100000|2022-06-03 02:25:00|8553.7|8552.2|8555.3|8553.8|8555.5|8554|8553.5|8552|284
1654223400000|2022-06-03 02:30:00|8555.2|8553.7|8554.4|8552.9|8555.4|8554|8554.3|8552.8|243
1654223700000|2022-06-03 02:35:00|8554.5|8553|8555.4|8553.9|8555.6|8554.1|8554.4|8552.9|269
1654224000000|2022-06-03 02:40:00|8555.5|8554|8555|8553.5|8555.9|8554.7|8554.6|8553.1|284
1654224300000|2022-06-03 02:45:00|8554.9|8553.4|8554.4|8553.5|8555.3|8554|8554.1|8552.9|316
1654224600000|2022-06-03 02:50:00|8554.5|8553.6|8553.6|8552.7|8555.1|8553.6|8553.4|8552.1|303
1654224900000|2022-06-03 02:55:00|8553.7|8552.8|8555.5|8554|8555.7|8554.3|8553.5|8552.2|296
1654225200000|2022-06-03 03:00:00|8555.4|8553.9|8555.1|8553.6|8556|8554.8|8554.9|8553.4|225
1654225500000|2022-06-03 03:05:00|8555.2|8553.7|8554.7|8553.2|8555.4|8554.1|8554.2|8552.7|169
1654225800000|2022-06-03 03:10:00|8554.8|8553.3|8554.5|8553|8555.2|8553.7|8554.4|8552.9|228
1654226100000|2022-06-03 03:15:00|8554.4|8552.9|8554.8|8553.3|8555.2|8553.7|8554.4|8552.9|238
1654226400000|2022-06-03 03:20:00|8554.9|8553.4|8554.3|8552.8|8555.2|8553.8|8553.9|8552.5|267
1654226700000|2022-06-03 03:25:00|8554.2|8552.7|8553.4|8551.9|8554.7|8553.3|8553|8551.7|230
1654227000000|2022-06-03 03:30:00|8553.5|8552|8553|8551.5|8553.8|8552.3|8552.3|8551|220
1654227300000|2022-06-03 03:35:00|8552.9|8551.4|8552.6|8551.1|8553|8551.6|8552.3|8550.9|199
1654227600000|2022-06-03 03:40:00|8552.7|8551.2|8552.5|8551.6|8553|8551.8|8552.3|8550.8|271
1654227900000|2022-06-03 03:45:00|8552.6|8551.7|8552.7|8551.2|8553.1|8551.8|8552.1|8550.9|265
1654228200000|2022-06-03 03:50:00|8552.6|8551.1|8553.4|8551.9|8553.5|8552.4|8551.8|8550.6|202
1654228500000|2022-06-03 03:55:00|8553.5|8552|8554.2|8552.7|8554.4|8553.2|8552.8|8551.5|318
1654228800000|2022-06-03 04:00:00|8554.3|8552.8|8554.4|8552.9|8554.7|8553.6|8553.8|8552.3|325
1654229100000|2022-06-03 04:05:00|8554.5|8553|8553.5|8552.6|8554.5|8553|8553.2|8552|239
1654229400000|2022-06-03 04:10:00|8553.4|8552.5|8551.6|8550.1|8553.9|8552.8|8550.9|8549.8|406
1654229700000|2022-06-03 04:15:00|8551.7|8550.2|8551.1|8550.2|8551.7|8550.5|8550.9|8549.6|250
1654230000000|2022-06-03 04:20:00|8551|8550.1|8551.9|8550.4|8552.8|8551.6|8550.8|8549.4|320
1654230300000|2022-06-03 04:25:00|8552|8550.5|8552.7|8551.2|8552.8|8551.7|8551.4|8550|274
1654230600000|2022-06-03 04:30:00|8552.8|8551.3|8552.1|8550.6|8552.9|8551.5|8552|8550.5|208
1654230900000|2022-06-03 04:35:00|8552.2|8550.7|8551.8|8550.3|8552.8|8551.6|8551.5|8550.3|188
1654231200000|2022-06-03 04:40:00|8551.7|8550.2|8551.2|8550.3|8551.8|8550.7|8551.1|8549.8|185
1654231500000|2022-06-03 04:45:00|8551.1|8550.2|8551.7|8550.2|8552.1|8550.9|8551|8549.9|186
1654231800000|2022-06-03 04:50:00|8551.4|8550.5|8550.5|8549|8552|8550.7|8550.5|8549|250
1654232100000|2022-06-03 04:55:00|8550.6|8549.1|8549.8|8548.3|8551|8549.7|8549.3|8548|370
1654232400000|2022-06-03 05:00:00|8549.7|8548.2|8551.2|8549.7|8551.2|8550|8549.7|8548.2|258
1654232700000|2022-06-03 05:05:00|8551.3|8549.8|8551|8550.1|8551.6|8550.3|8550.7|8549.3|232
1654233000000|2022-06-03 05:10:00|8551.1|8549.6|8553.3|8551.8|8553.3|8552.2|8551.1|8549.6|314
1654233300000|2022-06-03 05:15:00|8553.4|8551.9|8554|8552.5|8554.4|8553.2|8553.3|8551.8|219
1654233600000|2022-06-03 05:20:00|8554.1|8552.6|8553.5|8552|8554.3|8553.1|8553.1|8551.7|257
1654233900000|2022-06-03 05:25:00|8553.4|8551.9|8553.4|8552.5|8554.2|8552.8|8552.8|8551.5|193
1654234200000|2022-06-03 05:30:00|8553.9|8552.4|8553.7|8552.2|8554.2|8553|8553|8551.6|200
1654234500000|2022-06-03 05:35:00|8553.6|8552.1|8553.8|8552.3|8554.4|8553|8553.1|8551.9|229
1654234800000|2022-06-03 05:40:00|8553.9|8552.4|8555.3|8553.8|8555.3|8554.1|8553.4|8551.9|182
1654235100000|2022-06-03 05:45:00|8555.4|8553.9|8555|8554.1|8555.7|8554.4|8554.8|8553.5|185
1654235400000|2022-06-03 05:50:00|8554.9|8554|8555.6|8554.1|8555.6|8554.4|8554.8|8553.4|301
1654235700000|2022-06-03 05:55:00|8555.5|8554|8555|8553.5|8555.7|8554.5|8554.7|8553.4|297
1654236000000|2022-06-03 06:00:00|8555.2|8553.7|8554.9|8554|8555.5|8554.3|8553.2|8551.7|314
1654236300000|2022-06-03 06:05:00|8554.8|8553.9|8556.2|8554.7|8556.2|8554.7|8554.2|8552.8|302
1654236600000|2022-06-03 06:10:00|8556.1|8554.6|8556.7|8555.2|8556.8|8555.5|8555.5|8554.2|270
1654236900000|2022-06-03 06:15:00|8556.6|8555.1|8554.1|8552.6|8556.7|8555.3|8554|8552.5|279
1654237200000|2022-06-03 06:20:00|8554.2|8552.7|8552|8550.5|8554.3|8553.1|8551.5|8550.3|249
1654237500000|2022-06-03 06:25:00|8552.1|8550.6|8554.4|8553.5|8554.8|8553.6|8551.8|8550.5|349
1654237800000|2022-06-03 06:30:00|8554.3|8553.4|8553|8551.5|8555.3|8554.2|8552.6|8551.5|348
1654238100000|2022-06-03 06:35:00|8552.7|8551.8|8554|8552.5|8554.3|8552.8|8551.5|8550.1|319
1654238400000|2022-06-03 06:40:00|8554.1|8552.6|8554.6|8553.1|8555|8553.7|8553.2|8552|367
1654238700000|2022-06-03 06:45:00|8554.7|8553.2|8554.9|8554|8555.3|8554.1|8553.4|8552.1|412
1654239000000|2022-06-03 06:50:00|8555|8554.1|8555.7|8554.8|8555.9|8554.8|8554.8|8553.6|347
1654239300000|2022-06-03 06:55:00|8555.6|8554.7|8556.2|8554.7|8556.5|8555|8554.3|8553|461
1654239600000|2022-06-03 07:00:00|8556|8555.1|8559.1|8558.2|8560|8558.7|8554.7|8553.5|571
1654239900000|2022-06-03 07:05:00|8559.2|8558.3|8555.5|8554|8560|8558.8|8555.1|8553.9|442
1654240200000|2022-06-03 07:10:00|8555.4|8553.9|8554.8|8553.3|8556.7|8555.4|8553.8|8552.3|314
1654240500000|2022-06-03 07:15:00|8554.9|8553.4|8553.7|8552.2|8555.9|8554.4|8553.1|8551.7|370
1654240800000|2022-06-03 07:20:00|8553.6|8552.1|8556.6|8555.1|8556.6|8555.1|8553.1|8551.8|429
1654241100000|2022-06-03 07:25:00|8556.7|8555.8|8548.7|8547.8|8557.3|8555.8|8547.7|8546.5|415
1654241400000|2022-06-03 07:30:00|8548.6|8547.7|8549.5|8548|8549.6|8548.3|8546.8|8545.3|330
1654241700000|2022-06-03 07:35:00|8549.3|8547.8|8550.4|8548.9|8550.6|8549.3|8548.8|8547.3|365
1654242000000|2022-06-03 07:40:00|8550.1|8548.6|8550.4|8548.9|8550.8|8549.4|8549.5|8548.3|396
1654242300000|2022-06-03 07:45:00|8550.3|8548.8|8551.3|8549.8|8551.8|8550.6|8549.7|8548.5|348
1654242600000|2022-06-03 07:50:00|8551.4|8549.9|8550.9|8549.4|8551.8|8550.4|8550.1|8548.9|365
1654242900000|2022-06-03 07:55:00|8551|8549.5|8554.7|8553.2|8554.8|8553.3|8550.7|8549.4|451
1654243200000|2022-06-03 08:00:00|8554.8|8553.3|8551.5|8550.6|8555.2|8554.1|8550.3|8549|549
1654243500000|2022-06-03 08:05:00|8551.6|8550.1|8553|8551.5|8554.7|8553.5|8551.4|8550.1|404
1654243800000|2022-06-03 08:10:00|8552.9|8551.4|8554.7|8553.8|8555.3|8554.1|8552.7|8551.4|365
1654244100000|2022-06-03 08:15:00|8554.6|8553.7|8555.6|8554.7|8556.6|8555.4|8554.6|8553.6|356
1654244400000|2022-06-03 08:20:00|8555.4|8554.5|8555.1|8553.6|8556.6|8555.4|8554|8552.5|402
1654244700000|2022-06-03 08:25:00|8554.9|8553.4|8556.4|8554.9|8556.7|8555.7|8554.4|8553.1|368
1654245000000|2022-06-03 08:30:00|8556|8555.1|8556.5|8555.6|8556.7|8555.8|8554.9|8553.7|346
1654245300000|2022-06-03 08:35:00|8556.4|8555.5|8556.1|8554.6|8556.8|8555.6|8555.4|8554.2|228
1654245600000|2022-06-03 08:40:00|8556.2|8554.7|8553.5|8552|8556.3|8554.9|8553|8551.8|307
1654245900000|2022-06-03 08:45:00|8553.6|8552.1|8549.7|8548.2|8553.6|8552.4|8549.3|8548|404
1654246200000|2022-06-03 08:50:00|8550|8548.5|8552|8550.5|8552.2|8550.9|8548.9|8547.9|378
1654246500000|2022-06-03 08:55:00|8552.1|8550.6|8552.2|8551.3|8553.5|8552.4|8551.5|8550.3|474
1654246800000|2022-06-03 09:00:00|8552.1|8551.2|8550.2|8549.3|8552.9|8551.6|8550|8548.7|506
1654247100000|2022-06-03 09:05:00|8550.1|8549.2|8553.9|8553|8554.9|8553.6|8549.7|8548.4|409
1654247400000|2022-06-03 09:10:00|8554.2|8553.3|8553.5|8552|8555.1|8553.8|8552.1|8550.9|396
1654247700000|2022-06-03 09:15:00|8553.6|8552.1|8552.7|8551.2|8554|8552.8|8551|8550|298
1654248000000|2022-06-03 09:20:00|8552.8|8551.3|8551.9|8551|8553.3|8552|8550.2|8549.2|395
1654248300000|2022-06-03 09:25:00|8552|8551.1|8551.7|8550.2|8552.3|8551.1|8550.7|8549.5|316
1654248600000|2022-06-03 09:30:00|8551.6|8550.1|8553|8551.5|8553.4|8552.2|8551.3|8549.9|290
1654248900000|2022-06-03 09:35:00|8553.1|8551.6|8552.1|8550.6|8553.6|8552.4|8551.3|8550|265
1654249200000|2022-06-03 09:40:00|8552|8550.5|8550.9|8549.4|8552|8550.8|8550|8548.9|287
1654249500000|2022-06-03 09:45:00|8550.8|8549.3|8550.1|8548.6|8551.4|8550.1|8548.9|8547.6|376
1654249800000|2022-06-03 09:50:00|8550.2|8548.7|8552.2|8551.3|8553.1|8552.2|8549.2|8548.1|427
1654250100000|2022-06-03 09:55:00|8552.3|8550.8|8547.1|8545.6|8552.9|8551.7|8546.2|8545|456
1654250400000|2022-06-03 10:00:00|8547.2|8545.7|8545.8|8544.9|8547.9|8546.6|8545.3|8544.4|375
1654250700000|2022-06-03 10:05:00|8546|8545.1|8545.8|8544.3|8546.3|8545.1|8543.9|8542.8|363
1654251000000|2022-06-03 10:10:00|8545.7|8544.2|8546.4|8544.9|8547.5|8546.1|8545|8543.9|361
1654251300000|2022-06-03 10:15:00|8546.5|8545|8545.8|8544.3|8546.8|8545.6|8544.8|8543.7|387
1654251600000|2022-06-03 10:20:00|8545.7|8544.2|8545|8543.5|8545.8|8544.4|8544.3|8543.2|303
1654251900000|2022-06-03 10:25:00|8545.1|8543.6|8545.3|8543.8|8546.4|8545.1|8544|8542.7|272
1654252200000|2022-06-03 10:30:00|8545.4|8543.9|8544.3|8542.8|8545.5|8544.4|8543.8|8542.6|235
1654252500000|2022-06-03 10:35:00|8544.2|8542.7|8545|8543.5|8545|8543.8|8543.1|8541.9|286
1654252800000|2022-06-03 10:40:00|8544.7|8543.8|8546.1|8544.6|8547.2|8545.9|8544|8542.9|512
1654253100000|2022-06-03 10:45:00|8546|8544.5|8548.1|8547.2|8548.6|8547.4|8545.9|8544.5|365
1654253400000|2022-06-03 10:50:00|8548|8547.1|8547.6|8546.1|8548.9|8547.5|8546.3|8545.1|356
1654253700000|2022-06-03 10:55:00|8547.5|8546|8546.9|8546|8548.5|8547.3|8546.1|8545|404
1654254000000|2022-06-03 11:00:00|8546.8|8545.9|8544.6|8543.1|8547.6|8546.4|8543.7|8542.6|466
1654254300000|2022-06-03 11:05:00|8544.1|8543.2|8545.2|8543.7|8545.9|8544.8|8543.7|8542.5|399
1654254600000|2022-06-03 11:10:00|8545.3|8543.8|8546.3|8544.8|8546.7|8545.4|8544.5|8543.1|355
1654254900000|2022-06-03 11:15:00|8545.9|8545|8547.3|8545.8|8547.5|8546.5|8545.1|8543.9|439
1654255200000|2022-06-03 11:20:00|8547.2|8545.7|8547.4|8546.5|8548|8546.8|8545.6|8544.4|362
1654255500000|2022-06-03 11:25:00|8547.5|8546.6|8550.5|8549.6|8551.3|8550.2|8547.4|8546.2|390
1654255800000|2022-06-03 11:30:00|8550.4|8549.5|8551.4|8549.9|8552.2|8551|8549.5|8548.3|398
1654256100000|2022-06-03 11:35:00|8551.3|8549.8|8551.1|8549.6|8551.8|8550.6|8549.6|8548.4|319
1654256400000|2022-06-03 11:40:00|8550.9|8549.4|8549.6|8548.1|8551.4|8550.3|8548|8546.7|327
1654256700000|2022-06-03 11:45:00|8549.5|8548|8545.3|8544.4|8549.5|8548.4|8545|8543.7|397
1654257000000|2022-06-03 11:50:00|8545.2|8544.3|8543.8|8542.9|8546.6|8545.2|8543.7|8542.6|466
1654257300000|2022-06-03 11:55:00|8543.9|8543|8542.7|8541.2|8544.1|8543.1|8541.3|8540.3|646
1654257600000|2022-06-03 12:00:00|8542.8|8541.3|8544.2|8542.7|8544.3|8543|8541.9|8540.6|545
1654257900000|2022-06-03 12:05:00|8543.9|8543|8544.3|8543.4|8545.2|8544.1|8543.3|8542|417
1654258200000|2022-06-03 12:10:00|8544.2|8543.3|8543.5|8542|8544.4|8543.3|8542|8540.7|321
1654258500000|2022-06-03 12:15:00|8543.3|8541.8|8546.5|8545.6|8547|8546|8542.3|8541.1|591
1654258800000|2022-06-03 12:20:00|8546.6|8545.7|8548.6|8547.7|8549.4|8548.1|8545.8|8544.8|449
1654259100000|2022-06-03 12:25:00|8549.1|8547.6|8557.1|8546.1|8557.1|8548|8544.9|8535.3|981
1654259400000|2022-06-03 12:30:00|8551.7|8540.7|8551.8|8550.3|8556.7|8553.3|8544.3|8540.7|2172
1654259700000|2022-06-03 12:35:00|8552|8550.5|8548.9|8547.4|8552.7|8550.9|8546.8|8545.3|1540
1654260000000|2022-06-03 12:40:00|8548.7|8547.2|8551.4|8549.9|8551.4|8549.9|8546.2|8545|1051
1654260300000|2022-06-03 12:45:00|8551.5|8550|8547.6|8546.1|8552.2|8550.9|8546.7|8545.3|910
1654260600000|2022-06-03 12:50:00|8547.5|8546|8548.7|8547.2|8551.2|8549.9|8546.7|8545.7|917
1654260900000|2022-06-03 12:55:00|8548.6|8547.1|8549.2|8548.3|8550.1|8548.9|8547.3|8546.2|834
1654261200000|2022-06-03 13:00:00|8549.4|8547.9|8551.8|8550.3|8552|8551|8548.1|8546.9|813
1654261500000|2022-06-03 13:05:00|8552|8550.5|8554|8553.1|8555|8554|8549|8548.1|832
1654261800000|2022-06-03 13:10:00|8554.1|8553.2|8553.6|8552.7|8554.7|8553.4|8551.9|8550.8|660
1654262100000|2022-06-03 13:15:00|8554|8552.5|8552.2|8551.3|8555|8553.6|8551.2|8550|582
1654262400000|2022-06-03 13:20:00|8552.3|8551.4|8551.4|8549.9|8553.2|8552|8550.6|8549.4|552
1654262700000|2022-06-03 13:25:00|8551.2|8550.3|8548.2|8547.3|8553.6|8552.4|8548.2|8547|743
1654263000000|2022-06-03 13:30:00|8548.5|8547|8548.3|8546.8|8549.7|8548.2|8546.9|8545.7|761
1654263300000|2022-06-03 13:35:00|8548.2|8546.7|8552.2|8550.7|8554.2|8552.9|8547.9|8546.6|894
1654263600000|2022-06-03 13:40:00|8552.1|8550.6|8554.2|8552.7|8554.9|8553.6|8550|8549|868
1654263900000|2022-06-03 13:45:00|8554.3|8552.8|8557.6|8556.1|8557.9|8556.7|8553.2|8552|881
1654264200000|2022-06-03 13:50:00|8557.7|8556.2|8553.4|8552.5|8558.8|8557.6|8553.3|8552.1|886
1654264500000|2022-06-03 13:55:00|8553.2|8552.3|8551.9|8545.4|8554.6|8553.2|8548.8|8544.5|1090
1654264800000|2022-06-03 14:00:00|8551.1|8545.6|8553.1|8551.6|8553.9|8552.7|8547.4|8544.9|1146
1654265100000|2022-06-03 14:05:00|8552.7|8551.8|8554.6|8553.7|8555.3|8554|8552.3|8551|826
1654265400000|2022-06-03 14:10:00|8554.7|8553.8|8558.1|8556.6|8558.7|8557.8|8554.5|8553.3|845
1654265700000|2022-06-03 14:15:00|8558.2|8556.7|8559.2|8557.7|8559.9|8558.6|8557.5|8556.4|764
1654266000000|2022-06-03 14:20:00|8559.3|8557.8|8559.4|8557.9|8561|8559.7|8558.9|8557.7|733
1654266300000|2022-06-03 14:25:00|8559.2|8558.3|8556.3|8554.8|8560.7|8559.6|8555.7|8554.5|556
1654266600000|2022-06-03 14:30:00|8556.4|8554.9|8554.4|8553.5|8559.1|8558|8554|8553|718
1654266900000|2022-06-03 14:35:00|8554.6|8553.1|8554.9|8553.4|8557.5|8556.4|8554.1|8552.9|621
1654267200000|2022-06-03 14:40:00|8555|8553.5|8553.5|8552.6|8555.9|8554.6|8552.9|8551.9|596
1654267500000|2022-06-03 14:45:00|8553.6|8552.7|8555.3|8553.8|8555.9|8554.7|8553.2|8552.1|610
1654267800000|2022-06-03 14:50:00|8555.2|8553.7|8561.5|8560.6|8562.6|8561.4|8554.9|8553.6|904
1654268100000|2022-06-03 14:55:00|8561.7|8560.2|8562.5|8561.6|8563.2|8562.3|8559.8|8558.9|683
1654268400000|2022-06-03 15:00:00|8562.6|8561.7|8565.1|8564.2|8565.2|8564.2|8560.8|8559.7|758
1654268700000|2022-06-03 15:05:00|8565|8564.1|8565.4|8564.5|8567.3|8566.1|8564.9|8563.7|492
1654269000000|2022-06-03 15:10:00|8565.3|8564.4|8566.1|8565.2|8567.5|8566.4|8564.8|8563.7|406
1654269300000|2022-06-03 15:15:00|8566.4|8564.9|8566.6|8565.7|8568.6|8567.3|8566|8564.8|484
1654269600000|2022-06-03 15:20:00|8566.4|8565.5|8566.2|8564.7|8568.1|8566.9|8565.8|8564.6|340
1654269900000|2022-06-03 15:25:00|8566.3|8564.8|8569.6|8568.7|8570.5|8569.3|8566.1|8564.8|401
1654270200000|2022-06-03 15:30:00|8569.5|8568.6|8568.7|8567.8|8570|8568.9|8567.9|8566.6|488
1654270500000|2022-06-03 15:35:00|8568.8|8567.9|8569.7|8568.8|8570.1|8568.9|8568.4|8567.3|386
1654270800000|2022-06-03 15:40:00|8569.8|8568.9|8569.1|8567.6|8571.1|8570|8568.8|8567.6|330
1654271100000|2022-06-03 15:45:00|8569|8567.5|8570.7|8569.8|8572.1|8571.1|8568.1|8567|490
1654271400000|2022-06-03 15:50:00|8570.6|8569.7|8573.7|8572.8|8574.2|8572.9|8570|8568.8|498
1654271700000|2022-06-03 15:55:00|8573.6|8572.7|8574.4|8573.5|8575.1|8574.2|8573.3|8572.2|438
1654272000000|2022-06-03 16:00:00|8574.3|8573.4|8573.1|8572.2|8575|8573.9|8573.1|8572.1|386
1654272300000|2022-06-03 16:05:00|8573|8572.1|8573.2|8571.7|8574.3|8573.3|8572.2|8570.9|397
1654272600000|2022-06-03 16:10:00|8573.3|8571.8|8573.2|8572.3|8574.1|8572.9|8572.1|8571|353
1654272900000|2022-06-03 16:15:00|8573.1|8572.2|8573.5|8572.6|8574.1|8572.9|8572.1|8570.9|408
1654273200000|2022-06-03 16:20:00|8573.6|8572.7|8572.9|8572|8574.6|8573.5|8572.2|8571|423
1654273500000|2022-06-03 16:25:00|8573|8572.1|8575.8|8574.9|8576.5|8575.4|8572.9|8572|351
1654273800000|2022-06-03 16:30:00|8575.7|8574.8|8575.3|8574.4|8576.8|8575.7|8574.7|8573.5|323
1654274100000|2022-06-03 16:35:00|8575.4|8574.5|8574.2|8572.7|8575.7|8574.5|8572.8|8571.7|276
1654274400000|2022-06-03 16:40:00|8573.9|8573|8572.9|8571.4|8575.2|8573.9|8572.6|8571.4|303
1654274700000|2022-06-03 16:45:00|8572.7|8571.8|8573.3|8572.4|8574.4|8573.3|8572.4|8571.2|223
1654275000000|2022-06-03 16:50:00|8573.5|8572.6|8574|8573.1|8574.7|8573.6|8573.3|8572.2|192
1654275300000|2022-06-03 16:55:00|8573.9|8573|8573.5|8572.6|8574.6|8573.7|8573.1|8571.8|328
1654275600000|2022-06-03 17:00:00|8573.4|8572.5|8573.2|8571.7|8573.9|8572.7|8572.7|8571.6|210
1654275900000|2022-06-03 17:05:00|8573.3|8571.8|8573.5|8572|8573.8|8572.7|8572.7|8571.7|285
1654276200000|2022-06-03 17:10:00|8573.4|8572.5|8573.3|8571.8|8573.8|8572.8|8572.4|8571.3|292
1654276500000|2022-06-03 17:15:00|8573.1|8572.2|8575.6|8574.1|8577|8575.8|8572.9|8571.9|397
1654276800000|2022-06-03 17:20:00|8575.7|8574.2|8573.6|8572.7|8576.1|8575|8573.6|8572.4|354
1654277100000|2022-06-03 17:25:00|8573.5|8572.6|8574.5|8573|8574.6|8573.3|8572.5|8571.2|308
1654277400000|2022-06-03 17:30:00|8574.2|8573.3|8575.5|8574.6|8576.2|8575.2|8573.7|8572.7|418
1654277700000|2022-06-03 17:35:00|8575.6|8574.7|8574.4|8573.5|8575.7|8574.8|8573.8|8572.6|342
1654278000000|2022-06-03 17:40:00|8574.1|8573.2|8575.5|8574|8576|8574.9|8574|8572.8|320
1654278300000|2022-06-03 17:45:00|8575.2|8574.3|8575.5|8574.6|8576.7|8575.6|8575.1|8574.1|282
1654278600000|2022-06-03 17:50:00|8575.9|8574.4|8577.2|8576.3|8577.2|8576.3|8575.4|8574.2|199
1654278900000|2022-06-03 17:55:00|8577.3|8576.4|8577.1|8576.2|8578.6|8577.4|8576.9|8575.7|186
1654279200000|2022-06-03 18:00:00|8577|8576.1|8576.2|8575.3|8578.1|8577.1|8576|8574.9|275
1654279500000|2022-06-03 18:05:00|8576.1|8575.2|8576.7|8575.2|8577.3|8576.2|8575.8|8574.5|263
1654279800000|2022-06-03 18:10:00|8576.6|8575.7|8577.1|8576.2|8577.7|8576.6|8576.4|8575.2|157
1654280100000|2022-06-03 18:15:00|8577.2|8576.3|8577.3|8576.4|8578|8576.8|8577|8575.9|245
1654280400000|2022-06-03 18:20:00|8577.2|8576.3|8578.1|8577.2|8578.4|8577.3|8577.1|8575.9|265
1654280700000|2022-06-03 18:25:00|8578.2|8577.3|8577.3|8576.4|8578.6|8577.6|8577.2|8576.3|256
1654281000000|2022-06-03 18:30:00|8577.2|8576.3|8576.7|8575.8|8577.5|8576.4|8575.3|8574.3|289
1654281300000|2022-06-03 18:35:00|8576.6|8575.7|8576|8575.1|8577|8576.1|8575.9|8574.6|267
1654281600000|2022-06-03 18:40:00|8576.1|8575.2|8577.4|8576.5|8577.5|8576.6|8575.3|8574.1|225
1654281900000|2022-06-03 18:45:00|8577.5|8576.6|8578.5|8577|8578.5|8577.4|8577.2|8576.2|211
1654282200000|2022-06-03 18:50:00|8578.4|8576.9|8578|8576.5|8578.4|8577.4|8576.7|8575.8|204
1654282500000|2022-06-03 18:55:00|8578.1|8576.6|8576.7|8575.8|8578.3|8577|8576.1|8575.2|407
1654282800000|2022-06-03 19:00:00|8576.6|8575.7|8577.7|8576.2|8578.5|8577.2|8576.2|8575.2|322
1654283100000|2022-06-03 19:05:00|8577.6|8576.1|8578|8577.1|8578.7|8577.6|8577.1|8575.9|263
1654283400000|2022-06-03 19:10:00|8578.1|8577.2|8578|8577.1|8578.8|8577.5|8577.4|8576.4|232
1654283700000|2022-06-03 19:15:00|8578.3|8576.8|8578.4|8576.9|8578.6|8577.4|8577.5|8576.3|209
1654284000000|2022-06-03 19:20:00|8578.3|8576.8|8578|8577.1|8578.4|8577.4|8577.5|8576.1|250
1654284300000|2022-06-03 19:25:00|8578.3|8576.8|8577.2|8576.3|8578.6|8577.6|8576.8|8575.7|273
1654284600000|2022-06-03 19:30:00|8577.1|8576.2|8577.5|8576|8577.5|8576.4|8575.9|8574.7|233
1654284900000|2022-06-03 19:35:00|8577.6|8576.1|8578.1|8576.6|8578.8|8577.6|8577.1|8576|260
1654285200000|2022-06-03 19:40:00|8578.2|8576.7|8578.4|8577.5|8579|8577.6|8577.6|8576.4|223
1654285500000|2022-06-03 19:45:00|8578.3|8577.4|8578.5|8577|8578.9|8577.7|8577.9|8576.6|255
1654285800000|2022-06-03 19:50:00|8578.7|8577.2|8578.1|8577.2|8579.2|8577.8|8577.8|8576.6|345
1654286100000|2022-06-03 19:55:00|8578|8577.1|8578.5|8577|8579.1|8577.7|8577.4|8576.5|308
1654286400000|2022-06-03 20:00:00|8578.4|8576.9|8580.2|8578.7|8580.4|8578.9|8578|8576.5|299
1654286700000|2022-06-03 20:05:00|8580.3|8578.8|8581|8579.5|8581.5|8580|8579.4|8577.9|242
1654287000000|2022-06-03 20:10:00|8581.2|8579.7|8581.4|8579.9|8581.8|8580.1|8580.7|8579|89
1654287300000|2022-06-03 20:15:00|8581.3|8579.8|8581.7|8580.2|8581.8|8580.6|8580.9|8579.4|135
1654287600000|2022-06-03 20:20:00|8581.6|8580.1|8581.2|8579.7|8581.6|8580.1|8580.3|8578.7|125
1654287900000|2022-06-03 20:25:00|8581.3|8579.8|8582.3|8580.8|8582.6|8581.3|8581.2|8579.7|140
1654288200000|2022-06-03 20:30:00|8582.2|8580.7|8581.8|8580.3|8582.5|8581|8581.5|8579.7|144
1654288500000|2022-06-03 20:35:00|8581.9|8580.4|8581.9|8580.4|8582.7|8580.9|8580.9|8579.1|289
1654288800000|2022-06-03 20:40:00|8581.5|8580|8583.4|8581.9|8583.7|8582.2|8581.5|8579.9|170
1654289100000|2022-06-03 20:45:00|8583.3|8581.8|8584.7|8583.2|8588.7|8583.7|8583|8575.4|566
1654289400000|2022-06-03 20:50:00|8584.6|8583.1|8583.8|8582.3|8588.8|8584.3|8582.5|8573.5|275
1654289700000|2022-06-03 20:55:00|8586|8577.9|8583.3|8581.8|8590|8584.5|8581.1|8570.1|512
1654459200000|2022-06-05 20:00:00|8585.4|8564.4|8579|8558|8595.1|8574.1|8578.9|8557.9|5
1654460100000|2022-06-05 20:15:00|8597.6|8576.6|8579.8|8558.8|8597.6|8576.6|8579|8558|5
1654460400000|2022-06-05 20:20:00|8585.9|8564.9|8579.8|8558.8|8586|8565|8579.8|8558.8|4
1654460700000|2022-06-05 20:25:00|8580.8|8559.8|8583.3|8562.3|8587.3|8566.3|8580.8|8559.8|6
1654461000000|2022-06-05 20:30:00|8593.1|8572.1|8581.2|8560.2|8593.6|8572.6|8580.8|8559.8|14
1654461300000|2022-06-05 20:35:00|8587.5|8566.5|8581.3|8560.3|8592.2|8571.2|8581.3|8560.3|4
1654461600000|2022-06-05 20:40:00|8592|8571|8592|8571|8592|8571|8592|8571|1
1654461900000|2022-06-05 20:45:00|8581.8|8560.8|8581.8|8560.8|8581.8|8560.8|8581.8|8560.8|1
1654462200000|2022-06-05 20:50:00|8584.6|8563.6|8584.6|8563.6|8584.6|8563.6|8581.7|8560.7|3
1654462500000|2022-06-05 20:55:00|8586.4|8565.4|8586.4|8565.4|8592|8571|8582.5|8561.5|4
1654462800000|2022-06-05 21:00:00|8587.4|8566.4|8585.2|8574.2|8595.1|8574.2|8579.5|8563.5|136
1654463100000|2022-06-05 21:05:00|8584.6|8573.6|8587.8|8576.8|8587.9|8576.9|8579.4|8568.4|89
1654463400000|2022-06-05 21:10:00|8587.7|8576.7|8587.3|8576.3|8587.8|8577.5|8583.9|8575|127
1654463700000|2022-06-05 21:15:00|8586.3|8575.9|8582.9|8576.7|8587|8577.2|8582.7|8574.6|124
1654464000000|2022-06-05 21:20:00|8583|8576.8|8582.8|8576.1|8585.9|8576.8|8582.7|8572.3|112
1654464300000|2022-06-05 21:25:00|8584|8575.9|8585.5|8574.5|8586.1|8576.8|8582.1|8571.1|119
1654464600000|2022-06-05 21:30:00|8585.8|8574.8|8587.7|8576.8|8588.5|8579.7|8585.4|8574.8|258
1654464900000|2022-06-05 21:35:00|8586.9|8578.2|8588.1|8577.1|8589|8580.7|8584.7|8573.9|185
1654465200000|2022-06-05 21:40:00|8588|8577.8|8587.7|8577.4|8588.3|8580.9|8585|8574|137
1654465500000|2022-06-05 21:45:00|8588.1|8577.1|8587.2|8579.2|8589.4|8580.9|8585.4|8575.8|222
1654465800000|2022-06-05 21:50:00|8588.5|8578.9|8587.3|8580|8589.6|8580.5|8586.8|8576.2|120
1654466100000|2022-06-05 21:55:00|8589.6|8579.9|8587.4|8576.4|8590.7|8580.6|8587.2|8576.4|350
1654466400000|2022-06-05 22:00:00|8587.3|8576.3|8585|8579.7|8589.3|8580.3|8583.5|8573.4|741
1654466700000|2022-06-05 22:05:00|8585.8|8578.9|8585.9|8579.5|8586.9|8581.1|8584.3|8577.9|440
1654467000000|2022-06-05 22:10:00|8585.6|8579.9|8583|8578.4|8586|8580.8|8581.4|8577|655
1654467300000|2022-06-05 22:15:00|8583.1|8578.3|8583.8|8578.8|8584.1|8579.8|8580.7|8576.1|725
1654467600000|2022-06-05 22:20:00|8583.5|8579.3|8582.3|8578.3|8584.2|8580|8581.5|8577.2|699
1654467900000|2022-06-05 22:25:00|8582.2|8578.4|8584.2|8580.5|8584.8|8581.3|8581.3|8578.1|687
1654468200000|2022-06-05 22:30:00|8584.3|8580.3|8584.1|8580.4|8584.9|8580.9|8581.9|8578.8|711
1654468500000|2022-06-05 22:35:00|8584.2|8580.8|8584.4|8579.6|8585.2|8582.3|8583.2|8579.5|553
1654468800000|2022-06-05 22:40:00|8584.2|8579.8|8583.5|8580.3|8584.6|8581|8582.4|8579.3|614
1654469100000|2022-06-05 22:45:00|8583.3|8580.4|8582.4|8579.9|8584.4|8581.2|8581.9|8579.2|661
1654469400000|2022-06-05 22:50:00|8582.7|8579.7|8582|8579.8|8583.4|8580.3|8580.7|8578.3|650
1654469700000|2022-06-05 22:55:00|8581.7|8580.2|8582.6|8579.2|8583.2|8580.2|8581.1|8578.2|619
1654470000000|2022-06-05 23:00:00|8582.5|8579.3|8581.4|8579.9|8582.7|8580.5|8580.7|8578.8|578
1654470300000|2022-06-05 23:05:00|8581.5|8580|8582.8|8581.3|8583.7|8582|8581.1|8579.1|254
1654470600000|2022-06-05 23:10:00|8582.9|8581.4|8582.9|8581.4|8583.5|8581.8|8582.2|8580.5|215
1654470900000|2022-06-05 23:15:00|8582.8|8581.3|8582.7|8581.2|8583.4|8581.9|8582.4|8580.7|251
1654471200000|2022-06-05 23:20:00|8582.6|8581.1|8583|8580.7|8583.1|8581.6|8582.1|8580.3|230
1654471500000|2022-06-05 23:25:00|8582.5|8581|8584.2|8582.7|8584.2|8582.7|8582|8580.3|270
1654471800000|2022-06-05 23:30:00|8584.1|8582.6|8584.2|8582.7|8584.6|8583.1|8583.4|8581.9|320
1654472100000|2022-06-05 23:35:00|8584.3|8582.8|8585|8583.5|8585.9|8584.4|8584.1|8582.6|281
1654472400000|2022-06-05 23:40:00|8585.1|8583.6|8584|8582.5|8585.5|8584|8583.8|8582.3|362
1654472700000|2022-06-05 23:45:00|8584.1|8582.6|8584.3|8582.8|8584.5|8583|8582.3|8580.8|348
1654473000000|2022-06-05 23:50:00|8584.2|8582.7|8586.4|8584.9|8586.9|8585.4|8584.2|8582.7|314
1654473300000|2022-06-05 23:55:00|8586.5|8585|8587.9|8586.4|8588.3|8586.6|8585.9|8584.4|389
1654473600000|2022-06-06 00:00:00|8587.7|8586.2|8588.6|8587.1|8590.3|8588.8|8587.7|8586.2|552
1654473900000|2022-06-06 00:05:00|8588.7|8587.2|8587.4|8585.9|8589|8587.5|8587.2|8585.7|363
1654474200000|2022-06-06 00:10:00|8587.3|8585.8|8586.7|8585.2|8587.8|8586.3|8586.6|8585.1|318
1654474500000|2022-06-06 00:15:00|8586.5|8585|8585.7|8584.2|8586.7|8585.2|8585.6|8584.2|345
1654474800000|2022-06-06 00:20:00|8585.8|8584.3|8585.4|8583.9|8585.9|8584.6|8584.8|8583.5|351
1654475100000|2022-06-06 00:25:00|8585.3|8583.8|8587.1|8585.6|8587.7|8586.2|8584.8|8583.4|386
1654475400000|2022-06-06 00:30:00|8587.3|8585.8|8586.7|8585.2|8587.6|8586.1|8586.5|8585.1|232
1654475700000|2022-06-06 00:35:00|8586.5|8585|8586.9|8585.4|8587.2|8585.9|8586.1|8584.8|273
1654476000000|2022-06-06 00:40:00|8586.8|8585.3|8585.7|8584.2|8586.9|8585.5|8585.5|8584.1|328
1654476300000|2022-06-06 00:45:00|8585.6|8584.1|8586.8|8585.3|8587.2|8586.1|8585.2|8583.9|395
1654476600000|2022-06-06 00:50:00|8586.7|8585.2|8587|8585.5|8587.6|8586.2|8585.4|8583.9|439
1654476900000|2022-06-06 00:55:00|8587.1|8585.6|8585.9|8584.4|8587.3|8585.9|8585.4|8584.2|515
1654477200000|2022-06-06 01:00:00|8586.1|8584.6|8585.2|8583.7|8586.7|8585.4|8584.8|8583.5|552
1654477500000|2022-06-06 01:05:00|8585.1|8583.6|8584.6|8583.1|8586.3|8585|8584.2|8582.9|462
1654477800000|2022-06-06 01:10:00|8584.5|8583|8584.1|8582.6|8585|8583.8|8583.2|8581.9|412
1654478100000|2022-06-06 01:15:00|8584|8582.5|8584.6|8583.1|8585.2|8583.9|8582.5|8581|590
1654478400000|2022-06-06 01:20:00|8584.4|8582.9|8583.4|8581.9|8584.8|8583.3|8582.9|8581.5|462
1654478700000|2022-06-06 01:25:00|8583.5|8582|8583.6|8582.1|8584.2|8583|8583.2|8581.7|381
1654479000000|2022-06-06 01:30:00|8583.5|8582|8583.1|8581.6|8584.7|8583.5|8582.9|8581.4|449
1654479300000|2022-06-06 01:35:00|8583.2|8581.7|8584|8582.5|8584.9|8583.8|8582.8|8581.6|379
1654479600000|2022-06-06 01:40:00|8583.9|8582.4|8583.9|8582.4|8584.9|8583.7|8583.2|8582.1|356
1654479900000|2022-06-06 01:45:00|8584|8582.5|8583.5|8582|8584.4|8583|8583.3|8581.8|445
1654480200000|2022-06-06 01:50:00|8583.4|8581.9|8582.6|8581.7|8584.1|8582.9|8582|8580.7|487
1654480500000|2022-06-06 01:55:00|8582.7|8581.8|8582.6|8581.1|8583.7|8582.6|8582.2|8581.1|343
1654480800000|2022-06-06 02:00:00|8582.7|8581.2|8582.6|8581.1|8583|8581.6|8581.3|8580|389
1654481100000|2022-06-06 02:05:00|8582.7|8581.2|8583.2|8581.7|8583.7|8582.3|8581.7|8580.5|361
1654481400000|2022-06-06 02:10:00|8583.1|8581.6|8583|8581.5|8583.4|8581.9|8582.3|8581|251
1654481700000|2022-06-06 02:15:00|8582.8|8581.3|8582.7|8581.2|8583.4|8582|8582.1|8580.8|252
1654482000000|2022-06-06 02:20:00|8582.8|8581.3|8582.1|8581.2|8582.8|8581.4|8581.6|8580.3|277
1654482300000|2022-06-06 02:25:00|8582.2|8581.3|8583.6|8582.1|8584|8582.7|8582.2|8581|275
1654482600000|2022-06-06 02:30:00|8583.7|8582.2|8583.4|8581.9|8583.7|8582.5|8582.4|8581.1|299
1654482900000|2022-06-06 02:35:00|8583.5|8582|8583.1|8582.2|8584|8582.7|8583|8581.6|288
1654483200000|2022-06-06 02:40:00|8583.4|8581.9|8584.3|8582.8|8584.3|8583.1|8583|8581.9|388
1654483500000|2022-06-06 02:45:00|8584.2|8582.7|8584.5|8583|8584.8|8583.5|8583.6|8582.5|214
1654483800000|2022-06-06 02:50:00|8584.4|8582.9|8584.1|8583.2|8585|8583.8|8584|8582.9|133
1654484100000|2022-06-06 02:55:00|8584.2|8583.3|8585|8583.5|8585.3|8584.1|8584.2|8582.9|222
1654484400000|2022-06-06 03:00:00|8585.1|8583.6|8584.2|8583.3|8585.5|8584.3|8584.1|8582.8|234
1654484700000|2022-06-06 03:05:00|8584.1|8583.2|8584.8|8583.3|8584.9|8583.8|8584|8582.8|178
1654485000000|2022-06-06 03:10:00|8584.6|8583.1|8584|8582.5|8585|8583.8|8583.8|8582.3|223
1654485300000|2022-06-06 03:15:00|8583.9|8582.4|8584|8582.5|8584.6|8583.2|8583.6|8582.3|185
1654485600000|2022-06-06 03:20:00|8583.9|8582.4|8584.7|8583.2|8584.8|8583.3|8583.7|8582.4|245
1654485900000|2022-06-06 03:25:00|8584.6|8583.1|8584.8|8583.3|8585|8583.7|8584.1|8582.7|192
1654486200000|2022-06-06 03:30:00|8584.9|8583.4|8584.7|8583.2|8584.9|8583.6|8583.9|8582.7|222
1654486500000|2022-06-06 03:35:00|8584.6|8583.1|8583.6|8582.1|8584.9|8584|8583|8581.7|175
1654486800000|2022-06-06 03:40:00|8583.5|8582|8583.5|8582|8583.9|8582.6|8582.5|8581.1|210
1654487100000|2022-06-06 03:45:00|8583.6|8582.1|8582.6|8581.1|8584|8582.8|8582.6|8581.1|220
1654487400000|2022-06-06 03:50:00|8582.7|8581.2|8582.9|8581.4|8583.4|8582|8582.2|8581|277
1654487700000|2022-06-06 03:55:00|8583|8581.5|8583.7|8582.8|8584.2|8583|8582.7|8581.3|214
1654488000000|2022-06-06 04:00:00|8583.8|8582.9|8583.5|8582|8584.1|8583|8582.8|8581.6|243
1654488300000|2022-06-06 04:05:00|8583.2|8582.3|8583.4|8581.9|8584|8582.8|8582.7|8581.6|230
1654488600000|2022-06-06 04:10:00|8583.5|8582|8583|8582.1|8583.8|8582.6|8582.8|8581.4|195
1654488900000|2022-06-06 04:15:00|8583.1|8582.2|8582.7|8581.2|8583.5|8582.3|8582.3|8581.1|227
1654489200000|2022-06-06 04:20:00|8582.8|8581.3|8582.3|8580.8|8582.8|8581.6|8581.9|8580.6|198
1654489500000|2022-06-06 04:25:00|8582.4|8580.9|8582|8581.1|8582.4|8581.3|8581.7|8580.5|189
1654489800000|2022-06-06 04:30:00|8581.9|8581|8581.7|8580.8|8582.8|8581.6|8581.7|8580.5|259
1654490100000|2022-06-06 04:35:00|8581.6|8580.7|8582.2|8580.7|8582.4|8581|8581|8580|189
1654490400000|2022-06-06 04:40:00|8582.1|8580.6|8582.2|8580.7|8583|8581.8|8581.8|8580.4|257
1654490700000|2022-06-06 04:45:00|8582.3|8580.8|8582.5|8581|8582.9|8581.6|8581.8|8580.5|178
1654491000000|2022-06-06 04:50:00|8582.4|8580.9|8581.7|8580.8|8582.7|8581.4|8581.5|8580.3|207
1654491300000|2022-06-06 04:55:00|8581.6|8580.7|8583.1|8581.6|8583.6|8582.2|8581.4|8580.2|224
1654491600000|2022-06-06 05:00:00|8583|8581.5|8585.3|8584.4|8585.5|8584.4|8582.7|8581.5|343
1654491900000|2022-06-06 05:05:00|8585.4|8584.5|8585.6|8584.1|8585.7|8584.5|8582.5|8581.3|501
1654492200000|2022-06-06 05:10:00|8585.3|8584.4|8585.1|8583.6|8586.6|8585.3|8584.2|8583|341
1654492500000|2022-06-06 05:15:00|8585|8583.5|8584.3|8583.4|8585.4|8583.9|8582.4|8581|288
1654492800000|2022-06-06 05:20:00|8584.6|8583.1|8585|8583.5|8585.2|8583.8|8584.1|8583|252
1654493100000|2022-06-06 05:25:00|8584.9|8583.4|8584.6|8583.7|8585.1|8584|8584.4|8583.1|182
1654493400000|2022-06-06 05:30:00|8584.7|8583.8|8584.6|8583.1|8585.3|8584.1|8584.1|8582.8|219
1654493700000|2022-06-06 05:35:00|8584.5|8583|8584.8|8583.3|8585|8584.1|8582.2|8581|282
1654494000000|2022-06-06 05:40:00|8584.9|8583.4|8585.1|8583.6|8585.8|8584.6|8584.2|8583.1|204
1654494300000|2022-06-06 05:45:00|8585|8583.5|8584.2|8582.7|8585.1|8583.8|8583.7|8582.4|306
1654494600000|2022-06-06 05:50:00|8584.3|8582.8|8583.8|8582.9|8584.6|8583.3|8583.5|8582.3|246
1654494900000|2022-06-06 05:55:00|8583.9|8583|8583.5|8582|8584.3|8583.2|8582.3|8581.2|301
1654495200000|2022-06-06 06:00:00|8583.7|8582.2|8581.9|8580.4|8583.9|8582.6|8579.5|8578.5|536
1654495500000|2022-06-06 06:05:00|8582|8580.5|8583.8|8582.3|8585.4|8584.2|8581.4|8580.1|426
1654495800000|2022-06-06 06:10:00|8583.5|8582.6|8582.8|8581.3|8584.1|8582.7|8581.2|8579.9|400
1654496100000|2022-06-06 06:15:00|8582.7|8581.2|8579|8577.5|8582.8|8581.3|8578.3|8577.4|632
1654496400000|2022-06-06 06:20:00|8579.1|8577.6|8577.1|8576.2|8579.2|8578.1|8576.6|8575.4|386
1654496700000|2022-06-06 06:25:00|8577|8576.1|8578.5|8577.6|8579|8578.1|8576.5|8575.3|290
1654497000000|2022-06-06 06:30:00|8579|8577.5|8567.5|8566.6|8579|8577.8|8567.1|8566.2|802
1654497300000|2022-06-06 06:35:00|8567.8|8566.3|8567|8565.5|8570.4|8569.2|8566.7|8565.4|591
1654497600000|2022-06-06 06:40:00|8567.1|8565.6|8564.2|8562.7|8567.2|8566|8563.3|8562.2|456
1654497900000|2022-06-06 06:45:00|8563.9|8563|8563|8562.1|8564.6|8563.3|8561.8|8560.6|378
1654498200000|2022-06-06 06:50:00|8563.1|8562.2|8560.8|8559.9|8563.3|8562.2|8560.5|8559.5|359
1654498500000|2022-06-06 06:55:00|8561.1|8559.6|8555.2|8553.7|8561.4|8560.3|8554|8552.8|437
1654498800000|2022-06-06 07:00:00|8555.3|8553.8|8561.5|8560.6|8561.7|8560.6|8555|8553.8|764
1654499100000|2022-06-06 07:05:00|8561.3|8560.4|8564.9|8564|8564.9|8564|8561|8559.8|564
1654499400000|2022-06-06 07:10:00|8564.8|8563.9|8565.1|8564.2|8566.4|8565.3|8562.4|8561.1|820
1654499700000|2022-06-06 07:15:00|8565|8564.1|8570.5|8569|8570.6|8569.4|8564.9|8563.8|771
1654500000000|2022-06-06 07:20:00|8570.2|8569.3|8569.8|8568.9|8572.5|8571.3|8568.2|8567.3|666
1654500300000|2022-06-06 07:25:00|8569.4|8568.5|8567|8565.5|8570.4|8569.2|8566.5|8565.1|626
1654500600000|2022-06-06 07:30:00|8566.7|8565.8|8565.8|8564.3|8566.8|8565.9|8563.4|8562.4|561
1654500900000|2022-06-06 07:35:00|8565.7|8564.2|8565.6|8564.7|8567.6|8566.5|8564.9|8563.6|568
1654501200000|2022-06-06 07:40:00|8565.7|8564.8|8571.2|8569.7|8571.5|8570.3|8565.7|8564.4|654
1654501500000|2022-06-06 07:45:00|8571.1|8569.6|8569.7|8568.8|8571.8|8570.6|8569.4|8568.5|537
1654501800000|2022-06-06 07:50:00|8569.8|8568.9|8560.4|8558.9|8570.3|8569.2|8559.8|8558.6|815
1654502100000|2022-06-06 07:55:00|8559.9|8559|8561.9|8561|8562.8|8561.6|8558.9|8557.8|680
1654502400000|2022-06-06 08:00:00|8562.2|8560.7|8557.7|8556.2|8562.4|8561.2|8556.9|8555.7|810
1654502700000|2022-06-06 08:05:00|8557.6|8556.1|8556.8|8555.9|8559.7|8558.7|8555.9|8554.6|563
1654503000000|2022-06-06 08:10:00|8556.7|8555.8|8551|8550.1|8557|8556.1|8550.6|8549.4|836
1654503300000|2022-06-06 08:15:00|8551.1|8550.2|8554.5|8553|8555.5|8554.4|8549.9|8548.7|735
1654503600000|2022-06-06 08:20:00|8554.4|8552.9|8549.2|8548.3|8554.5|8553|8549.1|8547.9|528
1654503900000|2022-06-06 08:25:00|8549|8548.1|8545.4|8544.5|8549.9|8548.7|8545.3|8544.3|472
1654504200000|2022-06-06 08:30:00|8545.9|8544.4|8549.8|8548.9|8551|8549.8|8543.6|8542.5|603
1654504500000|2022-06-06 08:35:00|8550.1|8548.6|8551.1|8549.6|8552.2|8551.1|8549.3|8548.1|429
1654504800000|2022-06-06 08:40:00|8550.8|8549.9|8551.3|8549.8|8551.4|8550|8547.8|8546.6|406
1654505100000|2022-06-06 08:45:00|8551.5|8550|8551.5|8550.6|8552.9|8551.5|8547|8545.8|597
1654505400000|2022-06-06 08:50:00|8551.6|8550.7|8546.7|8545.8|8552|8550.8|8546.7|8545.5|405
1654505700000|2022-06-06 08:55:00|8546.5|8545.6|8551.5|8550|8552.2|8551|8546.4|8545|462
1654506000000|2022-06-06 09:00:00|8551.6|8550.1|8552.4|8550.9|8552.6|8551.5|8549.8|8548.7|446
1654506300000|2022-06-06 09:05:00|8552.2|8551.3|8554.1|8552.6|8557.1|8555.9|8552.1|8550.6|413
1654506600000|2022-06-06 09:10:00|8554|8552.5|8551.6|8550.1|8554|8552.6|8550.4|8549.2|371
1654506900000|2022-06-06 09:15:00|8551.5|8550|8550|8548.5|8552.6|8551.1|8549.3|8548.2|393
1654507200000|2022-06-06 09:20:00|8549.9|8548.4|8550.3|8548.8|8552.2|8551.2|8549.5|8548.4|461
1654507500000|2022-06-06 09:25:00|8550.4|8548.9|8550.2|8549.3|8550.6|8549.5|8548.8|8547.7|299
1654507800000|2022-06-06 09:30:00|8550.3|8549.4|8554.4|8553.5|8554.6|8553.5|8549.5|8548.6|494
1654508100000|2022-06-06 09:35:00|8554.7|8553.2|8554.4|8553.5|8557.4|8556.3|8552|8551.1|490
1654508400000|2022-06-06 09:40:00|8554.2|8553.3|8555.6|8554.7|8555.7|8554.8|8553.1|8552.2|435
1654508700000|2022-06-06 09:45:00|8555.4|8554.5|8553|8551.5|8555.8|8554.9|8551.6|8550.7|300
1654509000000|2022-06-06 09:50:00|8552.9|8551.4|8552.8|8551.9|8553.1|8551.9|8551.5|8550.4|344
1654509300000|2022-06-06 09:55:00|8552.7|8551.8|8552.6|8551.1|8553.3|8552.4|8551.6|8550.4|424
1654509600000|2022-06-06 10:00:00|8552.7|8551.2|8556.4|8555.5|8557.1|8556.1|8551.2|8550.1|528
1654509900000|2022-06-06 10:05:00|8556.3|8555.4|8557.8|8556.9|8559.7|8558.5|8556|8555.1|378
1654510200000|2022-06-06 10:10:00|8557.6|8556.7|8557.1|8556.2|8559.5|8558.1|8556.1|8555|366
1654510500000|2022-06-06 10:15:00|8557|8556.1|8552.6|8551.7|8557|8556.1|8552.6|8551.5|371
1654510800000|2022-06-06 10:20:00|8552.7|8551.8|8553|8552.1|8554.3|8553.2|8551.2|8550|394
1654511100000|2022-06-06 10:25:00|8553.1|8551.6|8553.5|8552.6|8553.9|8552.8|8550.1|8548.9|368
1654511400000|2022-06-06 10:30:00|8553.4|8552.5|8550.9|8549.4|8554.1|8553|8550.3|8549.3|492
1654511700000|2022-06-06 10:35:00|8550.6|8549.7|8546.7|8545.8|8550.9|8549.7|8546.1|8545.2|418
1654512000000|2022-06-06 10:40:00|8546.8|8545.9|8547.2|8546.3|8548.2|8547|8546.1|8545|323
1654512300000|2022-06-06 10:45:00|8547.1|8546.2|8546.5|8545.6|8548.6|8547.7|8545.8|8544.8|346
1654512600000|2022-06-06 10:50:00|8546.4|8545.5|8544.5|8543.6|8547.1|8546|8544.5|8543.3|351
1654512900000|2022-06-06 10:55:00|8544.6|8543.7|8545.6|8544.1|8545.9|8545|8544|8543|315
1654513200000|2022-06-06 11:00:00|8545.7|8544.2|8544.4|8543.5|8546.8|8545.7|8543.5|8542.6|388
1654513500000|2022-06-06 11:05:00|8544.5|8543.6|8543.7|8542.8|8545.7|8544.5|8543.2|8542.3|404
1654513800000|2022-06-06 11:10:00|8543.6|8542.7|8543.7|8542.2|8545.4|8544|8542.7|8541.8|320
1654514100000|2022-06-06 11:15:00|8543.4|8542.5|8543.8|8542.3|8544.5|8543.4|8542.2|8541.2|275
1654514400000|2022-06-06 11:20:00|8543.7|8542.2|8542.9|8542|8544.3|8543.2|8541.9|8541|319
1654514700000|2022-06-06 11:25:00|8542.7|8541.8|8542.4|8541.5|8543.2|8542.3|8541.5|8540.3|307
1654515000000|2022-06-06 11:30:00|8542.3|8541.4|8539.3|8537.8|8542.3|8541.4|8538.9|8537.8|288
1654515300000|2022-06-06 11:35:00|8539.2|8537.7|8538.3|8537.4|8539.7|8538.4|8536.9|8535.6|322
1654515600000|2022-06-06 11:40:00|8538.2|8537.3|8538.2|8537.3|8539.1|8537.9|8537.7|8536.6|316
1654515900000|2022-06-06 11:45:00|8538.1|8537.2|8538|8537.1|8539.4|8538.4|8536.1|8535.2|314
1654516200000|2022-06-06 11:50:00|8537.9|8537|8538.8|8537.9|8540|8538.9|8536.7|8535.8|375
1654516500000|2022-06-06 11:55:00|8538.9|8538|8537.5|8536.6|8539.3|8538.4|8536.6|8535.6|402
1654516800000|2022-06-06 12:00:00|8537.6|8536.7|8538.3|8537.4|8539.4|8538.5|8536.7|8535.7|473
1654517100000|2022-06-06 12:05:00|8538.1|8537.2|8541.6|8540.1|8541.9|8540.7|8538|8537|364
1654517400000|2022-06-06 12:10:00|8541.3|8540.4|8541.6|8540.7|8542.4|8541.5|8540.6|8539.5|206
1654517700000|2022-06-06 12:15:00|8541.7|8540.8|8542.1|8541.2|8544.1|8543.2|8540.3|8539.4|413
1654518000000|2022-06-06 12:20:00|8542.5|8541.6|8541.1|8540.2|8544.1|8543.2|8540.3|8539.4|519
1654518300000|2022-06-06 12:25:00|8541.2|8540.3|8539.1|8538.2|8542.9|8541.8|8538.3|8537.4|398
1654518600000|2022-06-06 12:30:00|8539.2|8538.3|8539.6|8538.7|8540.5|8539.4|8538|8536.9|408
1654518900000|2022-06-06 12:35:00|8539.7|8538.8|8541.2|8540.3|8541.4|8540.5|8537.7|8536.6|328
1654519200000|2022-06-06 12:40:00|8541.4|8540.5|8545.5|8544.6|8545.8|8544.8|8541.1|8540.2|403
1654519500000|2022-06-06 12:45:00|8545.6|8544.7|8544.9|8544|8546.3|8545.3|8544.9|8543.7|331
1654519800000|2022-06-06 12:50:00|8545|8544.1|8543.1|8542.2|8545.4|8544.4|8542.8|8541.7|289
1654520100000|2022-06-06 12:55:00|8543|8542.1|8540.1|8539.2|8543.2|8542.2|8539.9|8538.7|391
1654520400000|2022-06-06 13:00:00|8540.2|8539.3|8539|8538.1|8541.9|8540.8|8538.1|8537.2|394
1654520700000|2022-06-06 13:05:00|8539.1|8538.2|8542.1|8540.6|8542.1|8540.9|8538.4|8537.4|286
1654521000000|2022-06-06 13:10:00|8541.8|8540.9|8539.1|8538.2|8541.9|8541|8538.7|8537.7|248
1654521300000|2022-06-06 13:15:00|8539.2|8538.3|8538|8537.1|8539.4|8538.5|8537|8536|330
1654521600000|2022-06-06 13:20:00|8537.9|8537|8536.3|8535.4|8538.9|8538|8536.1|8535.2|336
1654521900000|2022-06-06 13:25:00|8536.1|8535.2|8537.6|8536.7|8538.1|8537.1|8535.3|8534.4|374
1654522200000|2022-06-06 13:30:00|8537.5|8536.6|8540.8|8539.9|8541.2|8540|8536.3|8535.1|606
1654522500000|2022-06-06 13:35:00|8540.9|8540|8539|8538.1|8541.5|8540.5|8538|8536.8|461
1654522800000|2022-06-06 13:40:00|8539.4|8537.9|8539.2|8538.3|8539.8|8538.5|8536.6|8535.7|486
1654523100000|2022-06-06 13:45:00|8539.3|8538.4|8536.9|8536|8539.8|8538.9|8536.4|8535.4|551
1654523400000|2022-06-06 13:50:00|8537|8536.1|8539.7|8538.8|8541.2|8540.3|8536.9|8535.8|561
1654523700000|2022-06-06 13:55:00|8539.6|8538.7|8535.8|8534.9|8540.3|8539.2|8535.5|8534.6|447
1654524000000|2022-06-06 14:00:00|8536|8535.1|8536.1|8535.2|8537.2|8536.1|8534.2|8533.1|553
1654524300000|2022-06-06 14:05:00|8536|8535.1|8538.2|8536.7|8538.2|8537|8534.6|8533.7|593
1654524600000|2022-06-06 14:10:00|8538.1|8536.6|8535.5|8534.6|8539.5|8538.3|8534|8532.8|528
1654524900000|2022-06-06 14:15:00|8535.4|8534.5|8535.1|8534.2|8536.7|8535.6|8533.8|8532.5|593
1654525200000|2022-06-06 14:20:00|8535.2|8534.3|8535|8534.1|8535.5|8534.6|8532.8|8531.9|540
1654525500000|2022-06-06 14:25:00|8534.9|8534|8532.5|8531|8535|8534.1|8530.9|8529.8|498
1654525800000|2022-06-06 14:30:00|8532.1|8531.2|8535.2|8533.7|8535.6|8534.5|8531.6|8530.6|603
1654526100000|2022-06-06 14:35:00|8534.9|8534|8533|8532.1|8535|8534.1|8528.8|8527.9|789
1654526400000|2022-06-06 14:40:00|8533.1|8532.2|8529.9|8529|8533.6|8532.7|8528.7|8527.8|764
1654526700000|2022-06-06 14:45:00|8530|8529.1|8535.7|8534.8|8536.9|8535.7|8529.6|8528.4|752
1654527000000|2022-06-06 14:50:00|8536|8534.5|8538.7|8537.2|8540.4|8539.4|8535.6|8534.4|916
1654527300000|2022-06-06 14:55:00|8538.8|8537.3|8536.2|8535.3|8538.8|8537.3|8534.9|8533.7|809
1654527600000|2022-06-06 15:00:00|8536.3|8535.4|8536|8535.1|8537.9|8537|8535.8|8534.7|652
1654527900000|2022-06-06 15:05:00|8535.9|8535|8535.2|8534.3|8537.3|8536|8535.1|8533.7|507
1654528200000|2022-06-06 15:10:00|8535.3|8534.4|8534.6|8533.1|8537.4|8536.3|8533.9|8532.7|812
1654528500000|2022-06-06 15:15:00|8534.5|8533|8537.5|8536.6|8537.8|8536.8|8534.1|8532.9|613
1654528800000|2022-06-06 15:20:00|8537.7|8536.2|8536.9|8535.4|8539.2|8538.1|8536.2|8535.1|704
1654529100000|2022-06-06 15:25:00|8536.5|8535.6|8531.2|8530.3|8536.9|8535.9|8530.3|8529.1|627
1654529400000|2022-06-06 15:30:00|8531.1|8530.2|8531.3|8530.4|8533.3|8532.4|8530.6|8529.7|636
1654529700000|2022-06-06 15:35:00|8531.4|8530.5|8531.8|8530.3|8532.5|8531.3|8531.3|8530|525
1654530000000|2022-06-06 15:40:00|8531.7|8530.2|8531.5|8530|8531.7|8530.6|8529.4|8528.2|618
1654530300000|2022-06-06 15:45:00|8531.4|8529.9|8531.8|8530.3|8532|8530.7|8529.6|8528.5|532
1654530600000|2022-06-06 15:50:00|8531.7|8530.2|8532.2|8530.7|8533.6|8532.5|8531|8529.7|579
1654530900000|2022-06-06 15:55:00|8532.3|8530.8|8528.4|8527.5|8533.4|8532.2|8528.2|8526.9|527
1654531200000|2022-06-06 16:00:00|8528.5|8527.6|8531.7|8530.2|8531.8|8530.5|8528.2|8527|443
1654531500000|2022-06-06 16:05:00|8531.4|8530.5|8532.5|8531.6|8533.1|8531.9|8530.8|8529.5|380
1654531800000|2022-06-06 16:10:00|8532.4|8531.5|8532.6|8531.7|8535.3|8534.2|8532|8530.9|441
1654532100000|2022-06-06 16:15:00|8532.7|8531.8|8530.7|8529.2|8533.1|8532.2|8529.4|8528.3|385
1654532400000|2022-06-06 16:20:00|8530.8|8529.3|8532.4|8531.5|8532.5|8531.6|8529.6|8528.3|368
1654532700000|2022-06-06 16:25:00|8532.3|8531.4|8534.3|8533.4|8535.1|8534.2|8532.2|8531|406
1654533000000|2022-06-06 16:30:00|8534.2|8533.3|8535.2|8534.3|8535.6|8534.5|8534.1|8533.1|318
1654533300000|2022-06-06 16:35:00|8535.3|8534.4|8535.1|8534.2|8535.6|8534.5|8534.6|8533.5|245
1654533600000|2022-06-06 16:40:00|8535.3|8533.8|8534.3|8533.4|8535.4|8534.3|8533.2|8532.3|298
1654533900000|2022-06-06 16:45:00|8534.4|8533.5|8535.5|8534.6|8535.6|8534.7|8532.1|8530.9|403
1654534200000|2022-06-06 16:50:00|8535.6|8534.7|8534.9|8534|8535.6|8534.7|8534.4|8533.5|289
1654534500000|2022-06-06 16:55:00|8535|8534.1|8533.7|8532.8|8535.5|8534.3|8533.3|8532|354
1654534800000|2022-06-06 17:00:00|8533.6|8532.7|8532.3|8530.8|8534.1|8533|8532|8530.8|373
1654535100000|2022-06-06 17:05:00|8532.4|8530.9|8532.5|8531.6|8533.1|8532.1|8531.8|8530.7|344
1654535400000|2022-06-06 17:10:00|8532.4|8531.5|8532.6|8531.7|8533.2|8532.1|8531.8|8530.6|297
1654535700000|2022-06-06 17:15:00|8532.5|8531.6|8532.9|8532|8533.8|8532.8|8532.1|8531.1|286
1654536000000|2022-06-06 17:20:00|8533|8532.1|8532.7|8531.2|8533.7|8532.5|8531.8|8530.7|279
1654536300000|2022-06-06 17:25:00|8532.6|8531.1|8533.4|8532.5|8533.6|8532.5|8532|8530.7|298
1654536600000|2022-06-06 17:30:00|8533.3|8532.4|8532.3|8531.4|8533.8|8532.9|8532.1|8531|268
1654536900000|2022-06-06 17:35:00|8532.2|8531.3|8531.2|8530.3|8532.5|8531.6|8530.3|8529.4|317
1654537200000|2022-06-06 17:40:00|8531.1|8530.2|8529.4|8528.5|8531.7|8530.4|8529|8528.1|316
1654537500000|2022-06-06 17:45:00|8529.5|8528.6|8530.4|8529.5|8531.1|8530.2|8529.1|8528|264
1654537800000|2022-06-06 17:50:00|8530.2|8529.3|8530.5|8529.6|8531.6|8530.5|8530|8528.9|357
1654538100000|2022-06-06 17:55:00|8530.4|8529.5|8532.5|8531.6|8533.3|8532.3|8530.3|8529.1|404
1654538400000|2022-06-06 18:00:00|8532.4|8531.5|8533.3|8532.4|8534.7|8533.8|8532.4|8531.5|359
1654538700000|2022-06-06 18:05:00|8533.2|8532.3|8530.4|8529.5|8533.3|8532.4|8530.3|8529.2|323
1654539000000|2022-06-06 18:10:00|8530.3|8529.4|8530|8529.1|8531.2|8530.1|8529.4|8528.2|281
1654539300000|2022-06-06 18:15:00|8529.9|8529|8530.7|8529.2|8531.1|8530.1|8529.6|8528.4|230
1654539600000|2022-06-06 18:20:00|8530.4|8529.5|8531.5|8530|8531.8|8530.5|8530|8528.8|353
1654539900000|2022-06-06 18:25:00|8531.3|8530.4|8531|8529.5|8531.9|8530.8|8530|8528.9|364
1654540200000|2022-06-06 18:30:00|8530.9|8529.4|8529.9|8529|8531.2|8529.9|8529.8|8528.6|299
1654540500000|2022-06-06 18:35:00|8530|8529.1|8530.3|8528.8|8530.4|8529.3|8529|8527.9|285
1654540800000|2022-06-06 18:40:00|8530.4|8528.9|8529.8|8528.3|8530.9|8529.7|8529.5|8528.3|208
1654541100000|2022-06-06 18:45:00|8529.9|8528.4|8529.9|8528.4|8530.2|8529.1|8529.1|8528.1|291
1654541400000|2022-06-06 18:50:00|8529.5|8528.6|8529.5|8528.6|8530.9|8529.7|8529.4|8528.4|327
1654541700000|2022-06-06 18:55:00|8529.4|8528.5|8529.4|8528.5|8529.9|8528.8|8527.9|8527|443
1654542000000|2022-06-06 19:00:00|8529.6|8528.1|8527.2|8526.3|8530.1|8528.9|8527|8525.9|498
1654542300000|2022-06-06 19:05:00|8527.3|8526.4|8528.1|8527.2|8529.2|8528.2|8526.8|8525.8|359
1654542600000|2022-06-06 19:10:00|8528.2|8527.3|8526.4|8524.9|8528.5|8527.4|8526|8524.7|365
1654542900000|2022-06-06 19:15:00|8526.6|8525.1|8528.6|8527.1|8528.6|8527.6|8526.3|8525|347
1654543200000|2022-06-06 19:20:00|8528.7|8527.2|8528.8|8527.9|8528.9|8528|8527.4|8526.5|209
1654543500000|2022-06-06 19:25:00|8528.7|8527.8|8529.3|8527.8|8529.8|8528.6|8528.6|8527.5|219
1654543800000|2022-06-06 19:30:00|8529.4|8527.9|8529|8528.1|8530|8528.8|8528.2|8526.7|218
1654544100000|2022-06-06 19:35:00|8528.9|8528|8529.3|8527.8|8529.6|8528.5|8528.5|8527.4|200
1654544400000|2022-06-06 19:40:00|8529.2|8527.7|8528.4|8527.5|8529.3|8528.3|8527.9|8526.7|233
1654544700000|2022-06-06 19:45:00|8528.3|8526.8|8529.3|8527.8|8529.5|8528.1|8527.7|8526.6|269
1654545000000|2022-06-06 19:50:00|8528.7|8527.4|8531.5|8530|8531.8|8530.5|8528|8526.7|369
1654545300000|2022-06-06 19:55:00|8531.6|8530.1|8532.8|8531.3|8533.6|8532.6|8530.3|8529.2|307
1654545600000|2022-06-06 20:00:00|8532.9|8531.4|8535.1|8534.2|8535.4|8534.3|8529.5|8528|435
1654545900000|2022-06-06 20:05:00|8535.2|8534.3|8534.3|8533.4|8535.2|8534.3|8534|8532.8|189
1654546200000|2022-06-06 20:10:00|8534.4|8533.5|8537.3|8536.4|8537.6|8536.5|8534.3|8533.4|337
1654546500000|2022-06-06 20:15:00|8537.2|8536.3|8537.1|8536.2|8538|8536.8|8537|8535.7|222
1654546800000|2022-06-06 20:20:00|8537.2|8536.3|8535.5|8534|8537.4|8536.3|8534.7|8533.4|158
1654547100000|2022-06-06 20:25:00|8535.6|8534.1|8535.8|8534.9|8536.6|8535.5|8534.9|8533.7|182
1654547400000|2022-06-06 20:30:00|8535.9|8535|8535.4|8534.5|8536.6|8535.5|8535.4|8534.3|133
1654547700000|2022-06-06 20:35:00|8535.7|8534.2|8536.6|8535.1|8537|8535.8|8535.6|8534.1|141
1654548000000|2022-06-06 20:40:00|8536.5|8535|8538.2|8536.7|8538.3|8536.9|8535.9|8534.6|154
1654548300000|2022-06-06 20:45:00|8537.9|8537|8536.8|8535.3|8538.2|8537|8535.5|8534.1|204
1654548600000|2022-06-06 20:50:00|8536.7|8535.2|8536.5|8535|8536.9|8535.6|8536|8534.2|195
1654548900000|2022-06-06 20:55:00|8536.4|8534.9|8537.7|8534.3|8539.6|8536.6|8535.8|8529.3|609
1654549200000|2022-06-06 21:00:00|8537.4|8533.2|8542|8531|8542.1|8533.2|8537|8528.7|68
1654549500000|2022-06-06 21:05:00|8541.7|8530.7|8538|8527|8542.1|8531.1|8537.6|8526.6|672
1654549800000|2022-06-06 21:10:00|8538.2|8527.2|8538.8|8529.7|8540.6|8529.9|8537.1|8526.1|1081
1654550100000|2022-06-06 21:15:00|8539.3|8529.8|8539|8530.5|8540.8|8532.3|8538.1|8528.2|1308
1654550400000|2022-06-06 21:20:00|8538.9|8530.6|8536.5|8529.6|8540.1|8531|8536.5|8527.1|625
1654550700000|2022-06-06 21:25:00|8536.7|8529.5|8539|8530.3|8540|8530.3|8536.5|8528.1|1066
1654551000000|2022-06-06 21:30:00|8538.9|8530.5|8537.8|8532|8540.5|8532|8537.1|8528|231
1654551300000|2022-06-06 21:35:00|8538.8|8531.9|8538.7|8530.3|8540.1|8532.9|8537.5|8528.5|275
1654551600000|2022-06-06 21:40:00|8538.4|8529.4|8537.7|8530.6|8540|8532|8537|8527.6|180
1654551900000|2022-06-06 21:45:00|8537.8|8530.7|8538.5|8530.8|8540.1|8532.4|8537.2|8527.7|255
1654552200000|2022-06-06 21:50:00|8539.2|8530|8538.5|8531.2|8540.1|8532.7|8537.5|8529.1|246
1654552500000|2022-06-06 21:55:00|8539.9|8529.4|8537.7|8532.2|8540.5|8534|8537.6|8529|197
1654552800000|2022-06-06 22:00:00|8538.2|8531.6|8536.7|8531.9|8539.5|8532.1|8536.5|8528.1|564
1654553100000|2022-06-06 22:05:00|8536.5|8532|8536.4|8533.5|8538.2|8534.3|8535.3|8529.9|378
1654553400000|2022-06-06 22:10:00|8536.3|8532.9|8535.5|8530.7|8537.6|8533.8|8534.7|8530.1|345
1654553700000|2022-06-06 22:15:00|8535.6|8531.5|8535.2|8532.3|8536.2|8533.3|8534.2|8531.2|480
1654554000000|2022-06-06 22:20:00|8535|8532.2|8535.3|8532.5|8535.9|8533.9|8534.5|8531.7|493
1654554300000|2022-06-06 22:25:00|8535.2|8532.3|8534.8|8532.4|8535.4|8533.1|8534.4|8531.5|530
1654554600000|2022-06-06 22:30:00|8534.9|8533.4|8535.6|8533.1|8535.9|8533.7|8534.4|8531.7|610
1654554900000|2022-06-06 22:35:00|8535.7|8533.2|8535.9|8533.5|8536.3|8534.4|8535.3|8532.8|1012
1654555200000|2022-06-06 22:40:00|8536|8533.7|8536|8533.7|8536.6|8534.4|8535.5|8533.2|950
1654555500000|2022-06-06 22:45:00|8536.1|8533.8|8535.9|8533.6|8536.4|8534.4|8535.1|8532.6|755
1654555800000|2022-06-06 22:50:00|8535.8|8533.5|8535.2|8533.7|8536.3|8534.5|8534.6|8532.3|1031
1654556100000|2022-06-06 22:55:00|8535.1|8533.6|8536.1|8534.6|8537|8535.2|8534.2|8532.4|759
1654556400000|2022-06-06 23:00:00|8536.2|8534.7|8536.2|8534.7|8537.2|8535.7|8536|8534.3|718
1654556700000|2022-06-06 23:05:00|8536.3|8534.8|8537.3|8535.8|8537.6|8536|8536.1|8534.6|632
1654557000000|2022-06-06 23:10:00|8537.2|8535.7|8537.7|8536.2|8537.9|8536.4|8536.8|8535.3|641
1654557300000|2022-06-06 23:15:00|8537.8|8536.3|8538.2|8536.7|8538.3|8537|8537.4|8536|411
1654557600000|2022-06-06 23:20:00|8538.1|8536.6|8539.1|8537.6|8539.7|8538.5|8537.4|8535.9|539
1654557900000|2022-06-06 23:25:00|8539|8537.5|8538.3|8536.8|8539.3|8537.8|8537.3|8535.8|579
1654558200000|2022-06-06 23:30:00|8538.2|8536.7|8538.4|8536.9|8538.7|8537.2|8536.9|8535.4|682
1654558500000|2022-06-06 23:35:00|8538.3|8536.8|8537.4|8535.9|8538.4|8536.9|8537|8535.5|523
1654558800000|2022-06-06 23:40:00|8537.5|8536|8537.8|8536.3|8538.3|8536.8|8537.2|8535.7|507
1654559100000|2022-06-06 23:45:00|8537.5|8536|8537.4|8535.9|8537.6|8536.1|8536.1|8534.8|575
1654559400000|2022-06-06 23:50:00|8537.5|8536|8536.7|8535.2|8537.7|8536.3|8536.3|8534.9|589
1654559700000|2022-06-06 23:55:00|8536.6|8535.1|8536.7|8535.2|8537.6|8536.1|8536.3|8534.9|383
1654560000000|2022-06-07 00:00:00|8536.6|8535.1|8537.2|8536.3|8537.9|8536.8|8536.5|8535|656
1654560300000|2022-06-07 00:05:00|8537.5|8536|8537.1|8535.6|8537.9|8536.7|8536.7|8535.5|573
1654560600000|2022-06-07 00:10:00|8537.2|8535.7|8536.7|8535.2|8537.4|8536.3|8536.3|8535|654
1654560900000|2022-06-07 00:15:00|8536.4|8535.5|8536.1|8534.6|8537.3|8536.1|8535.8|8534.5|600
1654561200000|2022-06-07 00:20:00|8536|8534.5|8536.9|8536|8538.1|8536.9|8535.8|8534.5|485
1654561500000|2022-06-07 00:25:00|8536.8|8535.9|8537.1|8535.6|8537.6|8536.4|8536.4|8535.1|477
1654561800000|2022-06-07 00:30:00|8537.2|8535.7|8535.7|8534.2|8537.6|8536.3|8534.9|8533.7|525
1654562100000|2022-06-07 00:35:00|8535.8|8534.3|8536|8534.5|8536.9|8536|8535|8534|766
1654562400000|2022-06-07 00:40:00|8536.1|8534.6|8535.3|8534.4|8536.2|8534.7|8534.8|8533.7|650
1654562700000|2022-06-07 00:45:00|8535.2|8534.3|8534.9|8534|8535.7|8534.5|8534.5|8533.3|515
1654563000000|2022-06-07 00:50:00|8534.8|8533.9|8538.5|8537|8539|8537.9|8534.7|8533.6|726
1654563300000|2022-06-07 00:55:00|8538.6|8537.1|8537.1|8535.6|8538.8|8537.6|8536.7|8535.4|640
1654563600000|2022-06-07 01:00:00|8537.2|8535.7|8537.6|8536.1|8537.9|8536.6|8536.7|8535.4|622
1654563900000|2022-06-07 01:05:00|8537.4|8536.5|8537.7|8536.2|8538.7|8537.6|8536.6|8535.4|596
1654564200000|2022-06-07 01:10:00|8537.8|8536.3|8537.1|8535.6|8538|8536.9|8536.2|8535.3|537
1654564500000|2022-06-07 01:15:00|8537.2|8535.7|8537.6|8536.1|8538|8536.8|8536.3|8535.1|824
1654564800000|2022-06-07 01:20:00|8537.5|8536|8536.4|8535.5|8537.8|8536.5|8536|8534.9|642
1654565100000|2022-06-07 01:25:00|8536.5|8535.6|8537.9|8536.4|8538.4|8537.2|8536.2|8535.2|659
1654565400000|2022-06-07 01:30:00|8538|8536.5|8538.7|8537.2|8541.5|8540.4|8537.7|8536.5|706
1654565700000|2022-06-07 01:35:00|8538.6|8537.1|8537.2|8536.3|8538.7|8537.7|8536.2|8535.1|686
1654566000000|2022-06-07 01:40:00|8537.1|8536.2|8539.4|8537.9|8539.6|8538.4|8537.1|8535.9|619
1654566300000|2022-06-07 01:45:00|8539.5|8538|8540|8538.5|8540.5|8539.3|8538|8536.8|536
1654566600000|2022-06-07 01:50:00|8539.9|8538.4|8538.5|8537.6|8540.1|8538.8|8538.5|8537.3|572
1654566900000|2022-06-07 01:55:00|8538.8|8537.3|8540.2|8539.3|8541|8539.8|8538.5|8537.2|620
1654567200000|2022-06-07 02:00:00|8540.1|8539.2|8540|8538.5|8541.2|8539.9|8539.4|8538|592
1654567500000|2022-06-07 02:05:00|8539.9|8538.4|8541.4|8539.9|8541.8|8540.7|8539.4|8538.2|564
1654567800000|2022-06-07 02:10:00|8541.2|8540.3|8541.6|8540.1|8542.2|8541.1|8541|8539.8|541
1654568100000|2022-06-07 02:15:00|8541.5|8540|8541|8539.5|8542.1|8540.7|8540.5|8539.4|546
1654568400000|2022-06-07 02:20:00|8541.1|8539.6|8539.9|8538.4|8541.1|8539.7|8539.4|8538.2|571
1654568700000|2022-06-07 02:25:00|8539.6|8538.7|8540.7|8539.2|8540.8|8539.5|8539.1|8537.9|572
1654569000000|2022-06-07 02:30:00|8540.3|8539.4|8543.2|8542.3|8544|8542.6|8540.2|8539.2|638
1654569300000|2022-06-07 02:35:00|8543|8542.1|8543.3|8542.4|8544.3|8542.8|8542.6|8541.5|528
1654569600000|2022-06-07 02:40:00|8543.4|8542.5|8542.7|8541.2|8543.6|8542.5|8542.2|8541|472
1654569900000|2022-06-07 02:45:00|8542.6|8541.1|8541.1|8539.6|8542.8|8541.5|8540.1|8539.2|629
1654570200000|2022-06-07 02:50:00|8541|8539.5|8540.3|8538.8|8541.3|8540.4|8539.7|8538.6|621
1654570500000|2022-06-07 02:55:00|8540.2|8538.7|8540.4|8538.9|8540.9|8539.8|8539.1|8538|552
1654570800000|2022-06-07 03:00:00|8540.5|8539|8539.5|8538.6|8540.9|8539.6|8538.9|8538|558
1654571100000|2022-06-07 03:05:00|8539.6|8538.7|8539.6|8538.7|8540.4|8539.4|8538.7|8537.7|489
1654571400000|2022-06-07 03:10:00|8539.5|8538.6|8540.9|8539.4|8541.3|8540|8539.2|8538.3|564
1654571700000|2022-06-07 03:15:00|8541|8539.5|8540.8|8539.9|8542.1|8540.9|8540.2|8539|679
1654572000000|2022-06-07 03:20:00|8540.7|8539.8|8540.1|8538.6|8541.4|8540|8540|8538.5|573
1654572300000|2022-06-07 03:25:00|8540.2|8538.7|8540.7|8539.2|8541.6|8540.2|8539.7|8538.2|549
1654572600000|2022-06-07 03:30:00|8540.6|8539.1|8540|8539.1|8540.7|8539.6|8539.9|8538.7|499
1654572900000|2022-06-07 03:35:00|8540.1|8539.2|8540.1|8539.2|8540.9|8539.8|8539.4|8538.4|639
1654573200000|2022-06-07 03:40:00|8540|8539.1|8538.7|8537.8|8540.7|8539.5|8538.7|8537.6|611
1654573500000|2022-06-07 03:45:00|8538.8|8537.9|8540.1|8539.2|8540.6|8539.4|8538.6|8537.4|484
1654573800000|2022-06-07 03:50:00|8540.2|8539.3|8540.7|8539.2|8541|8539.9|8540.1|8538.9|497
1654574100000|2022-06-07 03:55:00|8540.8|8539.3|8541|8539.5|8541.4|8540.2|8540.2|8539.1|484
1654574400000|2022-06-07 04:00:00|8541.1|8539.6|8540.8|8539.3|8541.3|8540|8540|8538.9|495
1654574700000|2022-06-07 04:05:00|8540.7|8539.2|8541.2|8540.3|8541.7|8540.5|8540.4|8539.2|540
1654575000000|2022-06-07 04:10:00|8541.4|8540.5|8541.9|8540.4|8542.2|8540.8|8540.9|8539.6|576
1654575300000|2022-06-07 04:15:00|8542|8540.5|8542.7|8541.2|8542.8|8541.6|8541.6|8540.4|541
1654575600000|2022-06-07 04:20:00|8542.5|8541|8542.7|8541.2|8543|8541.8|8541.4|8539.9|534
1654575900000|2022-06-07 04:25:00|8542.6|8541.1|8543.9|8542.4|8544.6|8543.1|8541.9|8540.7|847
1654576200000|2022-06-07 04:30:00|8543.8|8542.3|8544.4|8542.9|8546.3|8544.8|8542.3|8540.8|1632
1654576500000|2022-06-07 04:35:00|8544.3|8542.8|8547|8545.5|8547.4|8546|8543.7|8542.2|1185
1654576800000|2022-06-07 04:40:00|8547.1|8545.6|8551.4|8550.5|8552|8550.8|8546.9|8545.5|833
1654577100000|2022-06-07 04:45:00|8551.5|8550.6|8550.8|8549.9|8552|8550.7|8550|8548.6|859
1654577400000|2022-06-07 04:50:00|8550.7|8549.8|8550|8549.1|8551.8|8550.5|8549.8|8548.7|781
1654577700000|2022-06-07 04:55:00|8549.9|8549|8552.3|8551.4|8553|8551.8|8549.7|8548.8|787
1654578000000|2022-06-07 05:00:00|8552.1|8551.2|8553.9|8552.4|8553.9|8552.4|8551.2|8550|891
1654578300000|2022-06-07 05:05:00|8553.8|8552.3|8556.5|8555|8557.7|8556.5|8553.3|8552.2|991
1654578600000|2022-06-07 05:10:00|8556.6|8555.1|8556.9|8555.4|8557.2|8555.9|8555.3|8554.1|850
1654578900000|2022-06-07 05:15:00|8556.8|8555.3|8557.1|8555.6|8558.5|8557|8556.2|8554.8|783
1654579200000|2022-06-07 05:20:00|8556.8|8555.3|8558.2|8557.3|8559.6|8558.4|8556.5|8555.2|800
1654579500000|2022-06-07 05:25:00|8558.1|8557.2|8562|8560.5|8566.8|8565.5|8558.1|8557|1034
1654579800000|2022-06-07 05:30:00|8562.1|8560.6|8561.8|8560.3|8563.5|8562|8560.5|8559.4|791
1654580100000|2022-06-07 05:35:00|8561.9|8560.4|8561.8|8560.3|8562.3|8560.8|8560.1|8558.6|819
1654580400000|2022-06-07 05:40:00|8562|8560.5|8560.9|8559.4|8562.9|8561.4|8560.4|8558.9|803
1654580700000|2022-06-07 05:45:00|8560.8|8559.3|8562|8561.1|8564.2|8562.7|8560.4|8559.3|873
1654581000000|2022-06-07 05:50:00|8562.5|8561|8567.3|8565.8|8567.7|8566.5|8561.5|8560.3|863
1654581300000|2022-06-07 05:55:00|8567.2|8565.7|8575.4|8573.9|8576.7|8575.2|8566.9|8565.7|1081
1654581600000|2022-06-07 06:00:00|8575.3|8574.4|8569.3|8568.4|8576.2|8574.7|8568.2|8566.9|1013
1654581900000|2022-06-07 06:05:00|8569.6|8568.1|8580.9|8580|8582.9|8581.4|8569.3|8568.1|914
1654582200000|2022-06-07 06:10:00|8580.8|8579.9|8575.2|8573.7|8585.3|8583.8|8575.1|8573.7|1051
1654582500000|2022-06-07 06:15:00|8575.3|8573.8|8576.3|8574.8|8577.6|8576.6|8575.2|8573.8|860
1654582800000|2022-06-07 06:20:00|8576.4|8574.9|8577.4|8575.9|8577.7|8576.4|8574.9|8573.8|816
1654583100000|2022-06-07 06:25:00|8577.3|8575.8|8579|8577.5|8579|8577.5|8575.3|8574|792
1654583400000|2022-06-07 06:30:00|8579.1|8577.6|8578.7|8577.8|8581.2|8579.8|8577.8|8576.6|827
1654583700000|2022-06-07 06:35:00|8578.8|8577.3|8575.2|8574.3|8578.8|8577.3|8572.3|8571.1|931
1654584000000|2022-06-07 06:40:00|8575.3|8574.4|8576.2|8574.7|8576.3|8575.1|8574.3|8573|837
1654584300000|2022-06-07 06:45:00|8575.9|8575|8571.5|8570.6|8576.1|8575.1|8569.8|8568.8|885
1654584600000|2022-06-07 06:50:00|8571.6|8570.7|8569.6|8568.7|8571.8|8570.9|8566.9|8565.7|934
1654584900000|2022-06-07 06:55:00|8569.7|8568.8|8571.7|8570.2|8572.6|8571.4|8568.2|8567|910
1654585200000|2022-06-07 07:00:00|8571.5|8570|8568.8|8567.3|8572.3|8571|8568.3|8567.1|1048
1654585500000|2022-06-07 07:05:00|8568.9|8567.4|8563.3|8562.4|8569|8568.1|8562.5|8561.4|1005
1654585800000|2022-06-07 07:10:00|8563.2|8562.3|8567.1|8565.6|8568.4|8567.2|8563.1|8562.2|854
1654586100000|2022-06-07 07:15:00|8566.9|8565.4|8570.1|8569.2|8570.9|8570|8566.2|8565.1|783
1654586400000|2022-06-07 07:20:00|8570.2|8569.3|8566|8565.1|8570.4|8569.5|8566|8564.9|826
1654586700000|2022-06-07 07:25:00|8565.8|8564.9|8563.9|8563|8566|8565.1|8563.7|8562.5|781
1654587000000|2022-06-07 07:30:00|8564|8563.1|8563.4|8562.5|8564.5|8563.3|8561.2|8560.3|843
1654587300000|2022-06-07 07:35:00|8563.5|8562.6|8566.9|8566|8567.6|8566.7|8563.4|8562.2|773
1654587600000|2022-06-07 07:40:00|8567|8566.1|8566.6|8565.1|8567.3|8566.4|8564.5|8563.4|866
1654587900000|2022-06-07 07:45:00|8566.3|8565.4|8566.4|8565.5|8567|8566|8564.8|8563.7|856
1654588200000|2022-06-07 07:50:00|8566.7|8565.8|8565.6|8564.7|8568|8566.9|8564.1|8563.2|753
1654588500000|2022-06-07 07:55:00|8565.5|8564.6|8564|8562.5|8566.5|8565.2|8563.4|8562.2|534
1654588800000|2022-06-07 08:00:00|8563.8|8562.3|8548.5|8547|8563.8|8562.3|8546.3|8544.8|721
1654589100000|2022-06-07 08:05:00|8548.6|8547.1|8547.2|8546.3|8548.9|8547.6|8540.4|8538.9|976
1654589400000|2022-06-07 08:10:00|8547.3|8545.8|8544.6|8543.7|8549.4|8547.9|8541.2|8538.9|868
1654589700000|2022-06-07 08:15:00|8544.2|8543.3|8545|8544.1|8546.1|8544.7|8542.6|8541.5|722
1654590000000|2022-06-07 08:20:00|8545.3|8543.8|8547.1|8546.2|8548.2|8547|8544.6|8543.5|731
1654590300000|2022-06-07 08:25:00|8547|8546.1|8550.1|8547.6|8550.7|8548.3|8546.8|8545.6|660
1654590600000|2022-06-07 08:30:00|8549.7|8548.2|8548.8|8547.9|8550.6|8549.3|8544.6|8543.2|648
1654590900000|2022-06-07 08:35:00|8548.9|8548|8545.1|8544.2|8549.5|8548.2|8544.4|8543.3|634
1654591200000|2022-06-07 08:40:00|8545.5|8544|8546.2|8545.3|8548.8|8547.6|8541.7|8540.3|628
1654591500000|2022-06-07 08:45:00|8546.1|8545.2|8549.7|8548.8|8551.3|8550.2|8544.3|8543.1|595
1654591800000|2022-06-07 08:50:00|8549.6|8548.7|8548.5|8547.6|8550.5|8549.2|8546.8|8545.6|559
1654592100000|2022-06-07 08:55:00|8548.4|8547.5|8548|8546.5|8549.9|8548.9|8547.4|8546|505
1654592400000|2022-06-07 09:00:00|8548.1|8546.6|8548|8546.5|8549.9|8548.6|8546.3|8544.9|622
1654592700000|2022-06-07 09:05:00|8547.7|8546.8|8547.3|8546.4|8549.6|8548.5|8546.9|8545.6|450
1654593000000|2022-06-07 09:10:00|8547.2|8546.3|8548.5|8547|8548.5|8547.1|8545.7|8544.5|455
1654593300000|2022-06-07 09:15:00|8548.4|8546.9|8548.2|8547.3|8549.4|8548.3|8545.9|8544.7|486
1654593600000|2022-06-07 09:20:00|8548.6|8547.1|8549.6|8548.1|8549.7|8548.5|8547.5|8546.3|505
1654593900000|2022-06-07 09:25:00|8549.7|8548.2|8547.8|8546.9|8549.8|8548.7|8546.6|8545.5|512
1654594200000|2022-06-07 09:30:00|8547.9|8547|8545.9|8545|8549.5|8548.2|8545.3|8544.1|515
1654594500000|2022-06-07 09:35:00|8546|8545.1|8545.2|8544.3|8547.3|8546.1|8544.8|8543.8|443
1654594800000|2022-06-07 09:40:00|8545.4|8544.5|8543|8542.1|8546|8544.8|8542.3|8541.1|384
1654595100000|2022-06-07 09:45:00|8542.8|8541.9|8542.4|8541.5|8544.6|8543.6|8541.8|8540.6|392
1654595400000|2022-06-07 09:50:00|8542.6|8541.1|8541.7|8540.8|8542.9|8541.8|8540.1|8538.9|380
1654595700000|2022-06-07 09:55:00|8541.8|8540.3|8539.1|8538.2|8541.8|8540.8|8538.3|8537.4|456
1654596000000|2022-06-07 10:00:00|8539|8538.1|8532.5|8531|8539|8538.1|8532.1|8530.9|682
1654596300000|2022-06-07 10:05:00|8532.2|8531.3|8534.9|8534|8535.6|8534.4|8531.9|8530.8|469
1654596600000|2022-06-07 10:10:00|8534.8|8533.9|8534|8533.1|8535.6|8534.4|8533.5|8532.3|416
1654596900000|2022-06-07 10:15:00|8533.9|8533|8534.5|8533|8535.1|8534.1|8533.7|8532.5|461
1654597200000|2022-06-07 10:20:00|8534.6|8533.1|8533.8|8532.3|8534.6|8533.4|8531.7|8530.5|387
1654597500000|2022-06-07 10:25:00|8533.9|8532.4|8533.6|8532.1|8534.8|8533.8|8531.9|8530.8|456
1654597800000|2022-06-07 10:30:00|8533.5|8532|8531.3|8530.4|8535.4|8534.3|8531.2|8530.2|550
1654598100000|2022-06-07 10:35:00|8531.2|8530.3|8532|8531.1|8534|8532.9|8531.1|8529.9|493
1654598400000|2022-06-07 10:40:00|8532.1|8531.2|8535.7|8534.2|8536.9|8535.6|8532|8530.8|575
1654598700000|2022-06-07 10:45:00|8535.2|8534.3|8535.3|8533.8|8535.8|8534.9|8534.3|8533.2|502
1654599000000|2022-06-07 10:50:00|8535.4|8533.9|8531.8|8530.9|8536|8534.7|8530.7|8529.5|498
1654599300000|2022-06-07 10:55:00|8531.6|8530.7|8541.8|8540.9|8541.9|8540.9|8531.6|8530.5|782
1654599600000|2022-06-07 11:00:00|8541.7|8540.8|8540|8538.5|8545.6|8544.3|8539.5|8538.1|799
1654599900000|2022-06-07 11:05:00|8539.9|8538.4|8539.3|8538.4|8541.2|8540|8538.7|8537.6|557
1654600200000|2022-06-07 11:10:00|8539.4|8538.5|8539.6|8538.1|8541.3|8540.1|8538.4|8537.5|624
1654600500000|2022-06-07 11:15:00|8539.7|8538.2|8543.2|8542.3|8543.7|8542.5|8538.9|8537.8|596
1654600800000|2022-06-07 11:20:00|8543.1|8542.2|8542|8541.1|8544.3|8543.4|8541.1|8539.9|485
1654601100000|2022-06-07 11:25:00|8541.8|8540.9|8542.3|8541.4|8543|8541.7|8540.8|8539.8|354
1654601400000|2022-06-07 11:30:00|8542.2|8541.3|8541.5|8540|8543|8541.8|8540.9|8539.6|384
1654601700000|2022-06-07 11:35:00|8541.2|8540.3|8543.4|8542.5|8543.8|8542.6|8540.9|8539.8|441
1654602000000|2022-06-07 11:40:00|8543.3|8542.4|8545.1|8543.6|8547.1|8545.9|8543.3|8542.1|498
1654602300000|2022-06-07 11:45:00|8544.8|8543.3|8537.3|8536.4|8544.8|8543.3|8537.3|8536.2|648
1654602600000|2022-06-07 11:50:00|8537.4|8536.5|8535.5|8534|8538.6|8537.4|8534.9|8533.8|520
1654602900000|2022-06-07 11:55:00|8535.2|8534.3|8535.5|8534.6|8536.6|8535.4|8534|8532.8|663
1654603200000|2022-06-07 12:00:00|8535.3|8534.4|8533.3|8531.8|8536.1|8534.8|8532.2|8531|652
1654603500000|2022-06-07 12:05:00|8533.2|8531.7|8533.3|8531.8|8533.6|8532.5|8531.3|8530.2|424
1654603800000|2022-06-07 12:10:00|8532.8|8531.9|8537.2|8535.7|8537.6|8536.4|8532.8|8531.8|502
1654604100000|2022-06-07 12:15:00|8537.3|8535.8|8534.1|8532.6|8537.3|8535.8|8532.8|8531.6|472
1654604400000|2022-06-07 12:20:00|8534.3|8532.8|8532.3|8531.4|8535.4|8534.3|8532|8531|588
1654604700000|2022-06-07 12:25:00|8532.2|8531.3|8528.2|8526.7|8532.6|8531.6|8528.1|8526.6|650
1654605000000|2022-06-07 12:30:00|8528|8526.5|8531.8|8530.3|8532.2|8531.1|8527.9|8526|732
1654605300000|2022-06-07 12:35:00|8531.6|8530.7|8527.4|8526.5|8532.6|8531.4|8526.8|8525.7|664
1654605600000|2022-06-07 12:40:00|8527.8|8526.3|8527.7|8526.2|8528.8|8527.7|8526.5|8525.3|550
1654605900000|2022-06-07 12:45:00|8527.5|8526.6|8528.6|8527.7|8529|8527.9|8526.2|8525.1|551
1654606200000|2022-06-07 12:50:00|8528.5|8527.6|8530.1|8528.6|8530.1|8528.9|8526.6|8525.6|504
1654606500000|2022-06-07 12:55:00|8530|8528.5|8534|8532.5|8534.4|8533.1|8527.8|8526.9|774
1654606800000|2022-06-07 13:00:00|8533.9|8532.4|8533.8|8532.9|8536|8535.1|8533.4|8532.4|658
1654607100000|2022-06-07 13:05:00|8533.9|8533|8532.4|8531.5|8534.7|8533.5|8529.9|8528.7|611
1654607400000|2022-06-07 13:10:00|8532.7|8531.2|8535.4|8533.9|8535.4|8534.5|8532|8530.8|638
1654607700000|2022-06-07 13:15:00|8535.3|8533.8|8533.5|8532.6|8536.2|8534.9|8531.8|8530.6|593
1654608000000|2022-06-07 13:20:00|8533.8|8532.3|8532.7|8531.2|8534|8532.8|8531|8529.8|546
1654608300000|2022-06-07 13:25:00|8532.5|8531|8531.7|8530.8|8533.9|8532.7|8529.9|8528.8|649
1654608600000|2022-06-07 13:30:00|8531.6|8530.7|8533|8532.1|8534.5|8533.4|8530.8|8529.8|946
1654608900000|2022-06-07 13:35:00|8533.3|8531.8|8533.6|8532.1|8534.8|8533.7|8531.9|8530.7|739
1654609200000|2022-06-07 13:40:00|8533.5|8532|8535.8|8534.9|8537.3|8536.4|8532.8|8531.6|698
1654609500000|2022-06-07 13:45:00|8535.9|8535|8532.1|8530.6|8536.3|8535.1|8531.5|8530.2|947
1654609800000|2022-06-07 13:50:00|8531.6|8530.7|8529.4|8527.9|8532.2|8531.2|8527.4|8526.2|856
1654610100000|2022-06-07 13:55:00|8529.1|8528.2|8534.5|8533|8534.6|8533.3|8527.7|8526.5|886
1654610400000|2022-06-07 14:00:00|8534.4|8532.9|8533|8532.1|8534.5|8533.3|8529.2|8528.2|950
1654610700000|2022-06-07 14:05:00|8533.3|8531.8|8528.9|8528|8533.6|8532.7|8528.2|8527.1|739
1654611000000|2022-06-07 14:10:00|8529|8527.5|8528.7|8527.8|8529.2|8528|8526.9|8525.8|803
1654611300000|2022-06-07 14:15:00|8528.8|8527.9|8525.8|8524.9|8528.9|8528|8525.1|8524|649
1654611600000|2022-06-07 14:20:00|8525.7|8524.8|8528.9|8528|8530|8529.1|8525|8523.8|624
1654611900000|2022-06-07 14:25:00|8528.8|8527.9|8526.4|8524.9|8529.9|8528.6|8524.9|8523.9|632
1654612200000|2022-06-07 14:30:00|8526.3|8524.8|8528.9|8528|8529.6|8528.5|8524.7|8523.5|855
1654612500000|2022-06-07 14:35:00|8528.8|8527.9|8526.1|8524.6|8529.5|8528.5|8525|8524|721
1654612800000|2022-06-07 14:40:00|8525.9|8525.2|8520.9|8520|8527.2|8526.1|8520.2|8518.9|874
1654613100000|2022-06-07 14:45:00|8520.5|8519.6|8517.3|8516.4|8521.4|8520.2|8515.3|8514.4|790
1654613400000|2022-06-07 14:50:00|8517.4|8515.9|8511.6|8510.1|8517.6|8516.5|8510.8|8509.6|897
1654613700000|2022-06-07 14:55:00|8511.3|8510.4|8509.8|8508.9|8512.6|8511.2|8508.8|8507.7|852
1654614000000|2022-06-07 15:00:00|8509.9|8509|8512.9|8512|8513.2|8512|8508|8507|761
1654614300000|2022-06-07 15:05:00|8513|8512.1|8508.2|8506.7|8513.1|8512.1|8507.6|8506.4|647
1654614600000|2022-06-07 15:10:00|8507.9|8507|8507|8506.1|8508|8507.1|8505.6|8504.6|552
1654614900000|2022-06-07 15:15:00|8507.1|8506.2|8505.4|8504.5|8507.9|8507|8504.1|8503|576
1654615200000|2022-06-07 15:20:00|8505.3|8504.4|8504.9|8504|8506.6|8505.5|8504.8|8503.8|513
1654615500000|2022-06-07 15:25:00|8505|8504.1|8504|8503.1|8505.9|8505|8503.9|8502.7|449
1654615800000|2022-06-07 15:30:00|8504.1|8503.2|8503.2|8502.3|8505.5|8504.5|8502.7|8501.6|475
1654616100000|2022-06-07 15:35:00|8503.1|8502.2|8501.8|8500.9|8503.3|8502.3|8501.6|8500.7|429
1654616400000|2022-06-07 15:40:00|8501.7|8500.8|8501.5|8500|8502.7|8501.7|8500.6|8499.6|432
1654616700000|2022-06-07 15:45:00|8501.3|8499.8|8503.4|8501.9|8503.9|8502.7|8500.9|8499.8|411
1654617000000|2022-06-07 15:50:00|8503.1|8502.2|8498.2|8497.3|8503.4|8502.5|8497.6|8496.5|489
1654617300000|2022-06-07 15:55:00|8498.3|8497.4|8493.9|8493|8498.7|8497.5|8492.7|8491.8|612
1654617600000|2022-06-07 16:00:00|8494|8493.1|8494.1|8493.2|8495.4|8494.3|8493.6|8492.4|375
1654617900000|2022-06-07 16:05:00|8494.2|8493.3|8496.4|8495.5|8497.3|8496.2|8494.1|8493.2|388
1654618200000|2022-06-07 16:10:00|8496.3|8495.4|8496.3|8495.4|8497.8|8496.6|8496.1|8494.9|342
1654618500000|2022-06-07 16:15:00|8496.4|8495.5|8494.8|8493.9|8496.8|8495.8|8494.4|8493.4|440
1654618800000|2022-06-07 16:20:00|8494.7|8493.8|8496.5|8495.6|8496.9|8496|8494.7|8493.8|306
1654619100000|2022-06-07 16:25:00|8496.6|8495.7|8500.2|8499.3|8500.7|8499.6|8496.4|8495.5|394
1654619400000|2022-06-07 16:30:00|8500.1|8499.2|8498.5|8497.6|8500.2|8499.3|8498.2|8497|365
1654619700000|2022-06-07 16:35:00|8498.8|8497.3|8498|8496.5|8499.6|8498.7|8497.6|8496.4|300
1654620000000|2022-06-07 16:40:00|8497.9|8496.4|8496.4|8495.5|8498.5|8497.2|8496.2|8495.3|386
1654620300000|2022-06-07 16:45:00|8496.5|8495.6|8497.1|8496.2|8498|8496.9|8496.3|8495.4|326
1654620600000|2022-06-07 16:50:00|8497.2|8496.3|8498.2|8497.3|8498.8|8497.7|8496.8|8495.9|331
1654620900000|2022-06-07 16:55:00|8498.3|8497.4|8498.4|8496.9|8499.1|8498.2|8497.3|8496.4|338
1654621200000|2022-06-07 17:00:00|8498|8497.1|8497.3|8496.4|8498.7|8497.5|8496.9|8495.7|405
1654621500000|2022-06-07 17:05:00|8497.2|8496.3|8497.6|8496.1|8498.1|8496.8|8496.7|8495.7|273
1654621800000|2022-06-07 17:10:00|8497.5|8496|8498.4|8497.5|8499.2|8498.3|8496.8|8495.5|287
1654622100000|2022-06-07 17:15:00|8498.3|8497.4|8498.2|8497.3|8499.3|8498.1|8498|8496.9|251
1654622400000|2022-06-07 17:20:00|8498.3|8497.4|8498.1|8497.2|8499.1|8497.9|8497.8|8496.9|260
1654622700000|2022-06-07 17:25:00|8498|8497.1|8499|8497.5|8499.2|8498|8497.4|8496.4|271
1654623000000|2022-06-07 17:30:00|8498.7|8497.8|8498.9|8497.4|8498.9|8497.8|8497.4|8496.2|208
1654623300000|2022-06-07 17:35:00|8498.8|8497.3|8499.5|8498.6|8500.1|8498.9|8498.4|8497.1|176
1654623600000|2022-06-07 17:40:00|8499.6|8498.7|8500.4|8499.5|8501.9|8501|8499.1|8498.2|319
1654623900000|2022-06-07 17:45:00|8500.3|8499.4|8501.7|8500.8|8502.3|8501.2|8499.9|8499|302
1654624200000|2022-06-07 17:50:00|8501.8|8500.9|8502.5|8501.6|8502.7|8501.6|8500.9|8499.9|256
1654624500000|2022-06-07 17:55:00|8502.6|8501.7|8505.1|8504.2|8505.7|8504.5|8502.1|8501.2|236
1654624800000|2022-06-07 18:00:00|8505|8504.1|8505.5|8504.6|8506.6|8505.3|8504.8|8503.7|314
1654625100000|2022-06-07 18:05:00|8505.8|8504.3|8503.4|8502.5|8505.9|8504.6|8502.9|8501.7|292
1654625400000|2022-06-07 18:10:00|8503.7|8502.2|8506|8505.1|8506.4|8505.3|8503.1|8502.1|353
1654625700000|2022-06-07 18:15:00|8506.1|8505.2|8505.8|8504.9|8507.5|8506.3|8505.4|8504.3|416
1654626000000|2022-06-07 18:20:00|8505.7|8504.8|8506.5|8505.6|8507.5|8506.3|8505.2|8503.9|271
1654626300000|2022-06-07 18:25:00|8506.4|8505.5|8505.9|8504.4|8507.1|8506|8505|8504.1|228
1654626600000|2022-06-07 18:30:00|8506|8504.5|8507|8506.1|8507.8|8506.7|8504.9|8503.9|343
1654626900000|2022-06-07 18:35:00|8506.9|8506|8506.8|8505.3|8507.1|8506.1|8505.7|8504.6|368
1654627200000|2022-06-07 18:40:00|8506.9|8505.4|8507.7|8506.8|8508.1|8506.8|8506.2|8505|421
1654627500000|2022-06-07 18:45:00|8507.6|8506.7|8508|8506.5|8508.4|8507.2|8507.2|8506.1|370
1654627800000|2022-06-07 18:50:00|8507.7|8506.8|8507.4|8505.9|8508.1|8507|8506.7|8505.6|283
1654628100000|2022-06-07 18:55:00|8507.1|8506.2|8506.8|8505.9|8507.7|8506.6|8506.3|8505.3|332
1654628400000|2022-06-07 19:00:00|8506.9|8506|8506|8505.1|8507.7|8506.6|8505.4|8504.2|478
1654628700000|2022-06-07 19:05:00|8506.1|8505.2|8505.1|8504.2|8506.4|8505.3|8503.7|8502.6|334
1654629000000|2022-06-07 19:10:00|8505.4|8503.9|8505.7|8504.2|8505.9|8504.7|8504|8502.9|237
1654629300000|2022-06-07 19:15:00|8505.4|8504.5|8505|8504.1|8506.4|8505.1|8504.9|8503.8|199
1654629600000|2022-06-07 19:20:00|8505.1|8504.2|8504.2|8502.7|8505.2|8504.2|8503.3|8502.1|259
1654629900000|2022-06-07 19:25:00|8503.8|8502.9|8504.7|8503.8|8505.5|8504.3|8503.6|8502.4|250
1654630200000|2022-06-07 19:30:00|8504.6|8503.7|8504|8502.5|8505.7|8504.5|8503.5|8502.4|267
1654630500000|2022-06-07 19:35:00|8503.9|8502.4|8503.3|8502.4|8504.4|8502.9|8502.8|8501.6|382
1654630800000|2022-06-07 19:40:00|8503.4|8502.5|8501|8500.1|8503.8|8502.7|8500.9|8499.8|409
1654631100000|2022-06-07 19:45:00|8501.1|8500.2|8500.5|8499.6|8501.7|8500.5|8500.5|8499.1|236
1654631400000|2022-06-07 19:50:00|8500.8|8499.3|8500.8|8499.9|8501.8|8500.6|8500|8498.9|373
1654631700000|2022-06-07 19:55:00|8500.7|8499.8|8500.9|8499.4|8501.6|8500.3|8499.9|8499|402
1654632000000|2022-06-07 20:00:00|8500.5|8499.6|8500.4|8499.5|8502.4|8501.2|8500.4|8499.2|252
1654632300000|2022-06-07 20:05:00|8500.5|8499.6|8499.9|8498.4|8501.1|8500|8499.7|8498.2|179
1654632600000|2022-06-07 20:10:00|8499.8|8498.3|8500.6|8499.1|8500.8|8499.6|8499.6|8498.3|168
1654632900000|2022-06-07 20:15:00|8500.7|8499.2|8501.5|8500|8501.8|8500.6|8500.6|8499.1|178
1654633200000|2022-06-07 20:20:00|8501.4|8499.9|8502.6|8501.1|8502.8|8501.5|8500.7|8499.5|172
1654633500000|2022-06-07 20:25:00|8502.7|8501.2|8502.7|8501.2|8503.7|8502.5|8502.6|8501.1|179
1654633800000|2022-06-07 20:30:00|8502.8|8501.3|8503.5|8502|8503.6|8502.4|8502.3|8501.1|164
1654634100000|2022-06-07 20:35:00|8503.6|8502.1|8503.7|8502.2|8503.8|8502.6|8503.1|8501.8|110
1654634400000|2022-06-07 20:40:00|8503.6|8502.1|8503.9|8502.4|8504.2|8502.8|8503|8501.8|100
1654634700000|2022-06-07 20:45:00|8503.8|8502.3|8503.9|8502.4|8504.5|8503|8503.4|8501.9|106
1654635000000|2022-06-07 20:50:00|8503.8|8502.3|8504.5|8503|8504.8|8503|8503.5|8501.7|383
1654635300000|2022-06-07 20:55:00|8504.2|8502.7|8508.6|8497.6|8508.7|8503.1|8502.7|8494.9|809
1654635600000|2022-06-07 21:00:00|8508.3|8497.3|8506.2|8495.2|8508.5|8497.5|8502.6|8491.6|57
1654635900000|2022-06-07 21:05:00|8506.1|8495.1|8506.6|8495.6|8509.2|8498.2|8506.1|8495.1|161
1654636200000|2022-06-07 21:10:00|8505.1|8494.1|8507.6|8496.6|8510.4|8499.4|8503.2|8492.2|252
1654636500000|2022-06-07 21:15:00|8507.5|8496.5|8511|8500|8512.3|8501.3|8504|8493|260
1654636800000|2022-06-07 21:20:00|8511.4|8500.4|8510.8|8499.8|8512.6|8501.6|8508.3|8497.4|219
1654637100000|2022-06-07 21:25:00|8512|8501|8510.3|8499.3|8512.1|8501.8|8506.9|8499|218
1654637400000|2022-06-07 21:30:00|8510.5|8499.5|8510.2|8500.5|8510.9|8502.9|8507.4|8498.7|203
1654637700000|2022-06-07 21:35:00|8510.7|8500|8507.9|8503.2|8511|8503.3|8507.2|8499.1|158
1654638000000|2022-06-07 21:40:00|8508.2|8503|8509.4|8498.4|8510.8|8503.3|8506.8|8497.1|199
1654638300000|2022-06-07 21:45:00|8509|8499.4|8506.7|8501.2|8509.6|8501.6|8506.5|8498.2|163
1654638600000|2022-06-07 21:50:00|8506.8|8501.1|8509.1|8498.1|8509.4|8501.5|8506.4|8497.2|208
1654638900000|2022-06-07 21:55:00|8509|8498.5|8509.1|8498.8|8510.9|8500.8|8506.3|8497.1|282
1654639200000|2022-06-07 22:00:00|8508.8|8497.8|8505.9|8502|8509.3|8503|8504.5|8496.6|562
1654639500000|2022-06-07 22:05:00|8505.8|8502.4|8506.2|8503.9|8507.2|8504.4|8504.7|8502.1|342
1654639800000|2022-06-07 22:10:00|8505.8|8504.3|8505.6|8503.1|8507.3|8504.3|8504.9|8502|292
1654640100000|2022-06-07 22:15:00|8505.5|8502.9|8505.1|8502.3|8506.2|8503.5|8504.6|8502.1|707
1654640400000|2022-06-07 22:20:00|8505.2|8502.4|8504.7|8502.4|8505.4|8503|8504|8502|620
1654640700000|2022-06-07 22:25:00|8504.3|8502.8|8504.3|8502.8|8505.1|8503.1|8503.9|8502.2|455
1654641000000|2022-06-07 22:30:00|8504.2|8502.7|8503.2|8501|8504.5|8502.8|8502.2|8500.5|464
1654641300000|2022-06-07 22:35:00|8503.4|8501.1|8501.9|8500.4|8503.7|8501.7|8501.8|8500.1|462
1654641600000|2022-06-07 22:40:00|8501.8|8500.3|8502.1|8500.6|8503.1|8501.1|8501.6|8499.8|334
1654641900000|2022-06-07 22:45:00|8501.8|8500.3|8503|8500.6|8503.8|8501.6|8501.6|8500|337
1654642200000|2022-06-07 22:50:00|8502.5|8501|8502.2|8500.7|8504|8501.9|8502|8500.2|348
1654642500000|2022-06-07 22:55:00|8502|8500.5|8502.1|8499.7|8503|8501.2|8501.4|8499.3|421
1654642800000|2022-06-07 23:00:00|8502|8499.8|8499.9|8498.4|8502.3|8500.4|8499.6|8497.5|266
1654643100000|2022-06-07 23:05:00|8500|8498.5|8500|8498.5|8501.2|8499.5|8499.7|8497.9|306
1654643400000|2022-06-07 23:10:00|8499.9|8498.4|8500.5|8499|8501.1|8499.2|8498.6|8496.9|301
1654643700000|2022-06-07 23:15:00|8500.6|8499.1|8500.5|8499|8501.1|8499.6|8500.2|8498.7|271
1654644000000|2022-06-07 23:20:00|8500.6|8499.1|8501.1|8499.6|8501.4|8499.9|8500.3|8498.8|224
1654644300000|2022-06-07 23:25:00|8501.2|8499.7|8500.2|8498.7|8501.3|8499.8|8499.9|8498.4|159
1654644600000|2022-06-07 23:30:00|8500.3|8498.8|8500.3|8498.8|8501|8499.5|8500.1|8498.6|269
1654644900000|2022-06-07 23:35:00|8500.4|8498.9|8499.3|8497.8|8500.4|8498.9|8499.1|8497.6|205
1654645200000|2022-06-07 23:40:00|8499.2|8497.7|8500|8498.5|8500.4|8498.9|8499.1|8497.6|333
1654645500000|2022-06-07 23:45:00|8499.9|8498.4|8500.1|8498.6|8500.4|8498.9|8499.7|8498.2|328
1654645800000|2022-06-07 23:50:00|8500.2|8498.7|8499.6|8498.1|8500.4|8498.9|8499.2|8497.7|308
1654646100000|2022-06-07 23:55:00|8499.7|8498.2|8499.2|8497.7|8499.8|8498.7|8498.9|8497.4|309
1654646400000|2022-06-08 00:00:00|8499.3|8497.8|8502.1|8500.6|8502.1|8500.6|8499.3|8497.8|511
1654646700000|2022-06-08 00:05:00|8502|8500.5|8502.4|8500.9|8503.6|8502.4|8501.8|8500.3|330
1654647000000|2022-06-08 00:10:00|8502.3|8500.8|8502.7|8501.2|8503.3|8502|8502|8500.7|241
1654647300000|2022-06-08 00:15:00|8502.6|8501.1|8503|8501.5|8503.3|8502|8502.2|8501|256
1654647600000|2022-06-08 00:20:00|8503.1|8501.6|8503.2|8501.7|8503.7|8502.3|8502.6|8501.2|203
1654647900000|2022-06-08 00:25:00|8503.1|8501.6|8504|8502.5|8504|8502.5|8502.6|8501.2|257
1654648200000|2022-06-08 00:30:00|8503.9|8502.4|8503.1|8501.6|8504|8502.5|8502.5|8501.1|227
1654648500000|2022-06-08 00:35:00|8502.8|8501.9|8502.7|8501.2|8503.3|8502.2|8501.6|8500.3|275
1654648800000|2022-06-08 00:40:00|8502.6|8501.1|8502.1|8500.6|8502.8|8501.3|8501.2|8499.9|296
1654649100000|2022-06-08 00:45:00|8502|8500.5|8503.8|8502.3|8504|8502.8|8501.9|8500.5|255
1654649400000|2022-06-08 00:50:00|8503.9|8502.4|8503.9|8502.4|8503.9|8502.4|8500.6|8499.6|572
1654649700000|2022-06-08 00:55:00|8503.3|8501.8|8504.3|8502.8|8504.7|8503.3|8502.8|8501.3|490
1654650000000|2022-06-08 01:00:00|8504.1|8502.6|8503|8501.5|8504.3|8502.8|8501.7|8500.5|562
1654650300000|2022-06-08 01:05:00|8503.1|8501.6|8503.5|8502|8504.5|8503.4|8502.7|8501.2|595
1654650600000|2022-06-08 01:10:00|8503.6|8502.1|8503.7|8502.2|8504.6|8503.2|8502.7|8501.2|477
1654650900000|2022-06-08 01:15:00|8503.6|8502.1|8501.5|8500|8503.9|8502.4|8501.4|8499.9|565
1654651200000|2022-06-08 01:20:00|8501.6|8500.1|8502.1|8500.6|8502.5|8501.3|8500.7|8499.5|508
1654651500000|2022-06-08 01:25:00|8502|8500.5|8499.8|8498.3|8502.3|8501|8499.5|8498|427
1654651800000|2022-06-08 01:30:00|8499.7|8498.2|8500.1|8499.2|8500.7|8499.4|8498.9|8497.6|625
1654652100000|2022-06-08 01:35:00|8500|8499.1|8499.8|8498.3|8500.6|8499.4|8499.5|8498|407
1654652400000|2022-06-08 01:40:00|8499.7|8498.2|8499.1|8497.6|8499.9|8498.6|8498|8496.8|346
1654652700000|2022-06-08 01:45:00|8499.2|8497.7|8499.5|8498|8499.7|8498.6|8498.3|8497|481
1654653000000|2022-06-08 01:50:00|8499.4|8497.9|8500.3|8498.8|8500.3|8499.1|8498.4|8497.1|536
1654653300000|2022-06-08 01:55:00|8500.2|8498.7|8499.2|8498.3|8500.2|8499|8498.3|8497.1|446
1654653600000|2022-06-08 02:00:00|8499.6|8498.1|8498.5|8497|8499.6|8498.4|8498.4|8497|427
1654653900000|2022-06-08 02:05:00|8498.6|8497.1|8499|8497.5|8499.6|8498.2|8498.2|8497|285
1654654200000|2022-06-08 02:10:00|8499.1|8497.6|8499.1|8497.6|8500.5|8499.2|8498.7|8497.3|399
1654654500000|2022-06-08 02:15:00|8499.2|8497.7|8498.3|8497.4|8499.4|8498|8497.9|8496.5|373
1654654800000|2022-06-08 02:20:00|8498.4|8497.5|8499.1|8497.6|8499.5|8498.3|8498.3|8497.1|304
1654655100000|2022-06-08 02:25:00|8499|8497.5|8498.9|8497.4|8499.1|8497.7|8498.1|8496.9|254
1654655400000|2022-06-08 02:30:00|8499|8497.5|8499.8|8498.3|8500.1|8498.6|8498.6|8497.2|370
1654655700000|2022-06-08 02:35:00|8499.7|8498.2|8498.5|8497|8500|8498.7|8498|8496.9|401
1654656000000|2022-06-08 02:40:00|8498.6|8497.1|8499.1|8497.6|8500|8498.8|8498.4|8497.1|380
1654656300000|2022-06-08 02:45:00|8498.8|8497.3|8499.1|8497.6|8499.6|8498.4|8498.2|8497|347
1654656600000|2022-06-08 02:50:00|8499.2|8497.7|8499|8497.5|8499.5|8498.1|8498.5|8497.2|352
1654656900000|2022-06-08 02:55:00|8498.9|8497.4|8499.4|8497.9|8499.5|8498.2|8498.5|8497|284
1654657200000|2022-06-08 03:00:00|8499.3|8497.8|8498.6|8497.7|8500.4|8499|8498.6|8497.4|214
1654657500000|2022-06-08 03:05:00|8498.7|8497.8|8500.1|8498.6|8500.3|8498.9|8498.5|8497.2|368
1654657800000|2022-06-08 03:10:00|8500.2|8498.7|8501.3|8499.8|8501.6|8500.1|8499.6|8498.4|417
1654658100000|2022-06-08 03:15:00|8501.2|8499.7|8502.6|8501.1|8502.9|8501.4|8500.9|8499.6|334
1654658400000|2022-06-08 03:20:00|8502.5|8501|8502.4|8500.9|8502.8|8501.5|8501.6|8500.5|244
1654658700000|2022-06-08 03:25:00|8502.3|8500.8|8502|8500.5|8502.6|8501.2|8501.6|8500.3|202
1654659000000|2022-06-08 03:30:00|8501.9|8500.4|8501.2|8499.7|8502.6|8501.5|8500.5|8499.2|364
1654659300000|2022-06-08 03:35:00|8501.3|8499.8|8501.6|8500.1|8501.9|8500.8|8501|8499.6|245
1654659600000|2022-06-08 03:40:00|8501.5|8500|8501.1|8499.6|8502|8500.7|8500.2|8499.1|268
1654659900000|2022-06-08 03:45:00|8500.9|8500|8500.8|8499.3|8502|8500.7|8500.4|8499.1|207
1654660200000|2022-06-08 03:50:00|8500.9|8499.4|8500.6|8499.7|8501.4|8500.2|8500.3|8499.2|237
1654660500000|2022-06-08 03:55:00|8500.8|8499.9|8501.6|8500.7|8501.9|8500.8|8500.6|8499.2|202
1654660800000|2022-06-08 04:00:00|8501.5|8500.6|8501.9|8500.4|8502.8|8501.5|8501.3|8500.2|246
1654661100000|2022-06-08 04:05:00|8501.8|8500.3|8501.8|8500.3|8502.3|8500.8|8500.7|8499.6|233
1654661400000|2022-06-08 04:10:00|8501.9|8500.4|8501.7|8500.2|8502.8|8501.8|8501.1|8499.8|260
1654661700000|2022-06-08 04:15:00|8501.8|8500.3|8500.6|8499.7|8502.3|8501.1|8500.4|8499|239
1654662000000|2022-06-08 04:20:00|8500.8|8499.3|8501.2|8499.7|8501.4|8500.1|8500.3|8499|312
1654662300000|2022-06-08 04:25:00|8501.3|8499.8|8501.3|8499.8|8501.6|8500.3|8500.7|8499.5|324
1654662600000|2022-06-08 04:30:00|8501.2|8499.7|8501.1|8500.2|8501.9|8500.5|8500.7|8499.5|243
1654662900000|2022-06-08 04:35:00|8501|8500.1|8502.8|8501.3|8502.8|8501.6|8501|8500|251
1654663200000|2022-06-08 04:40:00|8502.7|8501.2|8502.5|8501.6|8503.3|8502.1|8502.1|8501|249
1654663500000|2022-06-08 04:45:00|8502.9|8502|8502.9|8502|8503.8|8502.4|8502.9|8501.7|266
1654663800000|2022-06-08 04:50:00|8503|8502.1|8503.7|8502.2|8503.9|8502.7|8502.9|8501.9|173
1654664100000|2022-06-08 04:55:00|8503.6|8502.1|8504.8|8503.3|8505.3|8504|8503.4|8501.9|253
1654664400000|2022-06-08 05:00:00|8505|8503.5|8502.9|8502|8505.3|8504.2|8502.9|8501.6|321
1654664700000|2022-06-08 05:05:00|8503|8502.1|8501.6|8500.7|8503.7|8502.5|8501.6|8500.7|294
1654665000000|2022-06-08 05:10:00|8501.7|8500.8|8501.9|8500.4|8502.6|8501.4|8501.2|8500.1|277
1654665300000|2022-06-08 05:15:00|8501.7|8500.8|8503.3|8502.4|8503.7|8502.5|8501.4|8500.4|275
1654665600000|2022-06-08 05:20:00|8503.6|8502.1|8503.8|8502.9|8504.3|8503.2|8502.9|8501.5|302
1654665900000|2022-06-08 05:25:00|8503.9|8503|8503.9|8502.4|8504.9|8503.4|8503.7|8502.3|313
1654666200000|2022-06-08 05:30:00|8504|8502.5|8504|8502.5|8504.2|8503|8503.1|8501.9|299
1654666500000|2022-06-08 05:35:00|8504.1|8502.6|8503.5|8502|8504.9|8503.4|8502.6|8501.4|427
1654666800000|2022-06-08 05:40:00|8503.2|8502.3|8503.6|8502.7|8504|8502.8|8502.4|8501.3|273
1654667100000|2022-06-08 05:45:00|8503.8|8502.3|8503.8|8502.9|8504.6|8503.4|8503.5|8502.2|246
1654667400000|2022-06-08 05:50:00|8503.7|8502.8|8504.9|8503.4|8505|8503.9|8503.3|8502.1|222
1654667700000|2022-06-08 05:55:00|8504.6|8503.7|8506.3|8504.8|8506.3|8505.1|8504.2|8502.9|308
1654668000000|2022-06-08 06:00:00|8506.2|8504.7|8502|8500.5|8506.4|8505.1|8497.5|8496|765
1654668300000|2022-06-08 06:05:00|8501.9|8500.4|8503.7|8502.2|8504|8502.7|8499.6|8498.5|647
1654668600000|2022-06-08 06:10:00|8503.6|8502.1|8506.9|8505.4|8506.9|8505.7|8503.4|8502.1|487
1654668900000|2022-06-08 06:15:00|8506.8|8505.9|8508.3|8506.8|8510.2|8509.3|8506.4|8505.2|420
1654669200000|2022-06-08 06:20:00|8508.2|8506.7|8508.9|8507.4|8510.7|8509.7|8508.1|8506.7|427
1654669500000|2022-06-08 06:25:00|8508.8|8507.3|8505.6|8504.1|8509.4|8508.3|8505|8503.9|432
1654669800000|2022-06-08 06:30:00|8505.7|8504.2|8500.7|8499.8|8505.7|8504.5|8500.3|8499.2|600
1654670100000|2022-06-08 06:35:00|8500.8|8499.9|8502.1|8500.6|8502.5|8501.5|8499.4|8498.2|327
1654670400000|2022-06-08 06:40:00|8502|8500.5|8504.4|8502.9|8505.4|8504.4|8501.4|8500.4|404
1654670700000|2022-06-08 06:45:00|8504.5|8503|8501.1|8499.6|8505.6|8504.4|8500.3|8499.2|419
1654671000000|2022-06-08 06:50:00|8500.7|8499.8|8504.7|8503.8|8505.2|8504.1|8500.2|8498.9|491
1654671300000|2022-06-08 06:55:00|8504.9|8504|8500.1|8499.2|8505|8504|8499.3|8498|580
1654671600000|2022-06-08 07:00:00|8500.2|8499.3|8506.9|8506|8508.4|8507.2|8499.9|8498.8|795
1654671900000|2022-06-08 07:05:00|8507|8506.1|8508.8|8507.3|8509.8|8508.6|8505.8|8504.6|701
1654672200000|2022-06-08 07:10:00|8508.7|8507.2|8509.7|8508.8|8510.3|8509.1|8507.7|8506.6|643
1654672500000|2022-06-08 07:15:00|8509.6|8508.7|8510.8|8509.9|8511.3|8510.2|8507.2|8506|619
1654672800000|2022-06-08 07:20:00|8510.9|8510|8507.6|8506.1|8511.4|8510.3|8506.1|8505|597
1654673100000|2022-06-08 07:25:00|8507.5|8506|8506.3|8504.8|8508.2|8507|8503.4|8502.2|569
1654673400000|2022-06-08 07:30:00|8506.4|8504.9|8504.9|8504|8507.6|8506.4|8504.2|8503.2|596
1654673700000|2022-06-08 07:35:00|8504.8|8503.9|8508.3|8506.8|8509.7|8508.5|8503.5|8502.4|586
1654674000000|2022-06-08 07:40:00|8507.6|8506.7|8507.8|8506.3|8509.4|8508.2|8506|8504.7|541
1654674300000|2022-06-08 07:45:00|8508|8507.1|8511.2|8510.3|8511.4|8510.5|8508|8507.1|455
1654674600000|2022-06-08 07:50:00|8511.3|8510.4|8518.1|8517.2|8518.4|8517.5|8511|8510.1|727
1654674900000|2022-06-08 07:55:00|8518|8517.1|8519.1|8517.6|8521.3|8520.3|8517.1|8516|671
1654675200000|2022-06-08 08:00:00|8518.8|8517.9|8519.9|8518.4|8520|8518.9|8516.9|8515.7|658
1654675500000|2022-06-08 08:05:00|8519.8|8518.3|8516.4|8514.9|8520.4|8519.3|8515.9|8514.6|654
1654675800000|2022-06-08 08:10:00|8516.1|8515.2|8522.6|8521.7|8523.7|8522.5|8515.6|8514.5|590
1654676100000|2022-06-08 08:15:00|8522.5|8521.6|8523.5|8522.6|8527.1|8525.8|8521.8|8520.9|635
1654676400000|2022-06-08 08:20:00|8523.4|8522.5|8525.3|8524.4|8525.6|8524.5|8522.6|8521.5|484
1654676700000|2022-06-08 08:25:00|8525.2|8524.3|8526.8|8525.3|8528.1|8526.9|8525.1|8524|457
1654677000000|2022-06-08 08:30:00|8526.5|8525.6|8530|8529.1|8530.3|8529.4|8525.9|8524.6|632
1654677300000|2022-06-08 08:35:00|8530.1|8529.2|8529.4|8528.5|8531.4|8530.1|8527.9|8527|595
1654677600000|2022-06-08 08:40:00|8529.7|8528.2|8526|8525.1|8530.8|8529.9|8525.7|8524.5|605
1654677900000|2022-06-08 08:45:00|8526.3|8524.8|8529.1|8528.2|8530.5|8529.4|8525.2|8524.1|561
1654678200000|2022-06-08 08:50:00|8529.5|8528|8531|8529.5|8531.5|8530.2|8528.6|8527.4|528
1654678500000|2022-06-08 08:55:00|8530.9|8529.4|8529.2|8527.7|8531.5|8530.3|8527.3|8526.2|565
1654678800000|2022-06-08 09:00:00|8529.1|8527.6|8528.9|8527.4|8530.8|8529.8|8527.7|8526.6|664
1654679100000|2022-06-08 09:05:00|8528.8|8527.3|8529.3|8527.8|8530.3|8529.1|8527.6|8526.4|663
1654679400000|2022-06-08 09:10:00|8529.2|8527.7|8525.9|8524.4|8529.8|8528.5|8525.1|8524.2|637
1654679700000|2022-06-08 09:15:00|8525.8|8524.3|8529.7|8528.2|8529.7|8528.4|8525.3|8524.3|563
1654680000000|2022-06-08 09:20:00|8529.6|8528.1|8534.4|8532.9|8535.3|8534.3|8529|8527.8|603
1654680300000|2022-06-08 09:25:00|8534.1|8533.2|8533.9|8533|8535|8533.8|8531.8|8530.6|509
1654680600000|2022-06-08 09:30:00|8534|8533.1|8538.1|8537.2|8538.8|8537.5|8533.9|8532.7|550
1654680900000|2022-06-08 09:35:00|8538|8537.1|8536.8|8535.9|8538.5|8537.4|8535.6|8534.4|406
1654681200000|2022-06-08 09:40:00|8536.7|8535.8|8539.7|8538.8|8540.8|8539.7|8536.7|8535.8|495
1654681500000|2022-06-08 09:45:00|8539.6|8538.7|8537.8|8536.9|8541.4|8540.5|8537|8535.9|467
1654681800000|2022-06-08 09:50:00|8537.7|8536.8|8541|8540.1|8541.1|8540.1|8536.6|8535.7|382
1654682100000|2022-06-08 09:55:00|8541.1|8540.2|8542.9|8541.4|8543.1|8541.7|8538.8|8537.6|508
1654682400000|2022-06-08 10:00:00|8543.1|8541.6|8548.7|8547.8|8549.4|8548.5|8542.9|8541.5|615
1654682700000|2022-06-08 10:05:00|8549.2|8547.7|8549.1|8547.6|8551.9|8550.6|8548.5|8547.4|590
1654683000000|2022-06-08 10:10:00|8548.8|8547.9|8550.2|8549.3|8552.4|8551.3|8548.7|8547.5|647
1654683300000|2022-06-08 10:15:00|8550.3|8549.4|8550|8549.1|8551.2|8550.1|8549.3|8548.2|445
1654683600000|2022-06-08 10:20:00|8550.3|8549.4|8547.4|8545.9|8550.9|8549.8|8545.6|8544.5|612
1654683900000|2022-06-08 10:25:00|8547.1|8546.2|8548.8|8547.9|8549.3|8548.4|8545.1|8543.9|433
1654684200000|2022-06-08 10:30:00|8548.9|8548|8546.4|8545.5|8550.3|8549.1|8545.5|8544.6|524
1654684500000|2022-06-08 10:35:00|8546.2|8545.3|8550.1|8548.6|8550.2|8549|8545|8543.8|522
1654684800000|2022-06-08 10:40:00|8550|8548.5|8551.9|8550.4|8555.5|8554.2|8549.9|8548.5|570
1654685100000|2022-06-08 10:45:00|8552|8550.5|8560.1|8559.2|8560.5|8559.3|8551|8549.8|621
1654685400000|2022-06-08 10:50:00|8560|8559.1|8553.3|8551.8|8561|8559.9|8553|8551.8|563
1654685700000|2022-06-08 10:55:00|8553.4|8551.9|8551.3|8549.8|8553.6|8552.5|8549.9|8549|521
1654686000000|2022-06-08 11:00:00|8551.4|8549.9|8547.8|8546.9|8552.3|8551.2|8547.6|8546.6|597
1654686300000|2022-06-08 11:05:00|8547.9|8547|8549.4|8547.9|8549.5|8548.5|8546.2|8545.3|637
1654686600000|2022-06-08 11:10:00|8549.3|8548.4|8552.1|8550.6|8554.7|8553.5|8548.7|8547.5|608
1654686900000|2022-06-08 11:15:00|8551.8|8550.9|8553|8552.1|8554.9|8553.9|8551|8549.8|604
1654687200000|2022-06-08 11:20:00|8552.9|8552|8547.3|8546.4|8553.1|8552.2|8547.1|8545.9|627
1654687500000|2022-06-08 11:25:00|8547.6|8546.1|8547.7|8546.8|8549.2|8548|8546.2|8545.2|451
1654687800000|2022-06-08 11:30:00|8548|8547.1|8548.8|8547.9|8550.1|8549.2|8547.4|8546.3|423
1654688100000|2022-06-08 11:35:00|8548.9|8548|8552.2|8551.3|8553.7|8552.6|8548.8|8547.5|551
1654688400000|2022-06-08 11:40:00|8552.5|8551.6|8552.9|8551.4|8554.5|8553.5|8551.7|8550.3|534
1654688700000|2022-06-08 11:45:00|8552.7|8551.8|8554.9|8553.4|8554.9|8553.8|8552|8550.8|415
1654689000000|2022-06-08 11:50:00|8554.8|8553.3|8555.3|8554.4|8556.3|8555.4|8553.8|8552.6|432
1654689300000|2022-06-08 11:55:00|8555.4|8554.5|8555|8553.5|8558.7|8557.8|8554.6|8553.4|685
1654689600000|2022-06-08 12:00:00|8554.5|8553.6|8557|8556.1|8558.1|8557|8554.2|8553|635
1654689900000|2022-06-08 12:05:00|8556.9|8556|8559.5|8558.6|8560.3|8559.4|8556.9|8555.6|410
1654690200000|2022-06-08 12:10:00|8559.4|8558.5|8558.5|8557|8561.1|8559.9|8557.8|8556.6|403
1654690500000|2022-06-08 12:15:00|8558.4|8556.9|8556.8|8555.9|8559|8557.9|8556.7|8555.5|472
1654690800000|2022-06-08 12:20:00|8556.7|8555.8|8562.9|8562|8563.5|8562.6|8555.9|8555|623
1654691100000|2022-06-08 12:25:00|8563|8562.1|8562.5|8561.6|8565.1|8564.1|8561.4|8560.1|726
1654691400000|2022-06-08 12:30:00|8562.6|8561.7|8558.8|8557.9|8563.6|8562.6|8558.7|8557.6|604
1654691700000|2022-06-08 12:35:00|8558.7|8557.8|8562.3|8560.8|8563|8562.1|8556.9|8555.9|603
1654692000000|2022-06-08 12:40:00|8562|8561.1|8557.6|8556.1|8562.5|8561.3|8556.5|8555.2|588
1654692300000|2022-06-08 12:45:00|8557.3|8556.4|8559.8|8558.9|8560.1|8558.9|8556.3|8555.4|450
1654692600000|2022-06-08 12:50:00|8559.7|8558.8|8562.2|8561.3|8563.1|8562|8559.7|8558.7|552
1654692900000|2022-06-08 12:55:00|8562.3|8561.4|8560.6|8559.7|8562.9|8562|8560|8558.9|531
1654693200000|2022-06-08 13:00:00|8560.7|8559.8|8559.4|8558.5|8560.8|8559.9|8557.9|8556.7|659
1654693500000|2022-06-08 13:05:00|8559.3|8558.4|8563.2|8562.3|8563.3|8562.4|8558.5|8557.4|567
1654693800000|2022-06-08 13:10:00|8563.3|8562.4|8559.7|8558.8|8563.7|8562.6|8559.3|8558.2|543
1654694100000|2022-06-08 13:15:00|8559.8|8558.9|8561.2|8560.3|8563.4|8562.1|8559.5|8558.4|571
1654694400000|2022-06-08 13:20:00|8561.1|8560.2|8560.6|8559.7|8562.2|8560.9|8559.6|8557.7|429
1654694700000|2022-06-08 13:25:00|8560.5|8559.6|8562.2|8560.7|8562.4|8561.2|8559.4|8558.3|552
1654695000000|2022-06-08 13:30:00|8562.1|8560.6|8562|8561.1|8563.4|8562.2|8559|8557.8|990
1654695300000|2022-06-08 13:35:00|8562.3|8560.8|8560.4|8559.5|8562.6|8561.4|8557.7|8556.8|736
1654695600000|2022-06-08 13:40:00|8560.7|8559.2|8556.7|8555.2|8560.7|8559.5|8554.2|8553.3|745
1654695900000|2022-06-08 13:45:00|8556.6|8555.1|8560.3|8558.8|8560.7|8559.5|8556.5|8555.1|847
1654696200000|2022-06-08 13:50:00|8560.2|8559.3|8557.7|8556.8|8560.4|8559.3|8557|8556|657
1654696500000|2022-06-08 13:55:00|8557.5|8556.6|8556.6|8555.7|8558|8556.9|8554.1|8552.9|596
1654696800000|2022-06-08 14:00:00|8556.8|8555.3|8556.4|8555.5|8558.6|8557.4|8555|8553.8|827
1654697100000|2022-06-08 14:05:00|8556.6|8555.7|8559.8|8558.9|8560.4|8559.2|8556.1|8555|614
1654697400000|2022-06-08 14:10:00|8559.7|8558.8|8561.2|8559.7|8561.8|8560.6|8557.7|8556.8|688
1654697700000|2022-06-08 14:15:00|8560.8|8559.9|8561.8|8560.9|8563.2|8562.1|8559.1|8557.9|856
1654698000000|2022-06-08 14:20:00|8561.9|8561|8558.4|8557.5|8563.1|8561.9|8557.8|8556.3|861
1654698300000|2022-06-08 14:25:00|8558.5|8557.6|8559|8557.5|8561.7|8560.5|8558.5|8557.3|636
1654698600000|2022-06-08 14:30:00|8558.9|8557.4|8558.2|8557.3|8559.4|8558.4|8557|8555.9|640
1654698900000|2022-06-08 14:35:00|8558.1|8557.2|8559.5|8558.6|8562.6|8561.5|8557.6|8556.4|610
1654699200000|2022-06-08 14:40:00|8559.6|8558.7|8559.2|8558.3|8560.9|8559.9|8558.4|8557.3|591
1654699500000|2022-06-08 14:45:00|8559.3|8558.4|8559|8558.1|8559.6|8558.5|8556.1|8555.1|728
1654699800000|2022-06-08 14:50:00|8558.9|8558|8553.9|8553|8559.3|8558.2|8553.5|8552.2|615
1654700100000|2022-06-08 14:55:00|8553.8|8552.9|8551.2|8550.3|8554.4|8553.2|8550.4|8549.5|747
1654700400000|2022-06-08 15:00:00|8551.3|8550.4|8554|8552.5|8554.1|8553.1|8549.1|8548.2|748
1654700700000|2022-06-08 15:05:00|8553.7|8552.8|8556|8555.1|8556.9|8555.9|8553.2|8552.2|592
1654701000000|2022-06-08 15:10:00|8556.1|8555.2|8555.5|8554.6|8556.1|8555.2|8552.9|8551.9|536
1654701300000|2022-06-08 15:15:00|8555.4|8554.5|8554.9|8554|8556.7|8555.8|8554.4|8553.4|513
1654701600000|2022-06-08 15:20:00|8554.8|8553.9|8556|8555.1|8556.6|8555.4|8553.5|8552.6|499
1654701900000|2022-06-08 15:25:00|8555.8|8554.9|8558.1|8557.2|8559.4|8558.5|8555.4|8554.2|437
1654702200000|2022-06-08 15:30:00|8558|8557.1|8558.9|8558|8560|8558.8|8557.9|8556.8|450
1654702500000|2022-06-08 15:35:00|8559|8558.1|8556.1|8555.2|8559.1|8558.2|8556.1|8555.2|359
1654702800000|2022-06-08 15:40:00|8556.2|8555.3|8554.6|8553.7|8556.2|8555.3|8553.1|8552.2|396
1654703100000|2022-06-08 15:45:00|8554.5|8553.6|8555.9|8554.4|8557.8|8556.7|8554.3|8553.4|363
1654703400000|2022-06-08 15:50:00|8556|8554.5|8553.8|8552.9|8556|8554.8|8552.9|8552|413
1654703700000|2022-06-08 15:55:00|8553.9|8553|8551.7|8550.8|8555.6|8554.4|8551.3|8550.2|550
1654704000000|2022-06-08 16:00:00|8551.8|8550.9|8551.5|8550|8553.4|8552.2|8550.8|8549.6|579
1654704300000|2022-06-08 16:05:00|8551.6|8550.1|8553.7|8552.8|8554.1|8552.9|8550.9|8549.8|574
1654704600000|2022-06-08 16:10:00|8553.8|8552.9|8552.6|8551.1|8554.1|8553.2|8550.8|8549.7|394
1654704900000|2022-06-08 16:15:00|8552.2|8551.3|8552|8551.1|8553.1|8551.9|8551.8|8550.8|325
1654705200000|2022-06-08 16:20:00|8551.9|8551|8553.1|8552.2|8553.7|8552.8|8551.7|8550.8|354
1654705500000|2022-06-08 16:25:00|8553|8552.1|8552.4|8551.5|8553.4|8552.5|8551.7|8550.8|330
1654705800000|2022-06-08 16:30:00|8552.6|8551.7|8552.6|8551.7|8553.8|8552.7|8551.6|8550.7|345
1654706100000|2022-06-08 16:35:00|8552.5|8551.6|8554.6|8553.7|8554.7|8553.7|8552.3|8551.4|374
1654706400000|2022-06-08 16:40:00|8554.9|8554|8555.1|8553.6|8555.4|8554.5|8553.6|8552.5|427
1654706700000|2022-06-08 16:45:00|8555|8553.5|8551.2|8550.3|8555.2|8553.7|8551.1|8550.1|473
1654707000000|2022-06-08 16:50:00|8551.3|8550.4|8551.7|8550.2|8551.7|8550.8|8550.6|8549.4|462
1654707300000|2022-06-08 16:55:00|8551.6|8550.1|8550.8|8549.9|8551.6|8550.5|8549.3|8548.2|373
1654707600000|2022-06-08 17:00:00|8550.7|8549.8|8552.1|8551.2|8552.8|8551.9|8550.6|8549.3|482
1654707900000|2022-06-08 17:05:00|8552.2|8551.3|8550.9|8550|8552.6|8551.3|8550.6|8549.4|317
1654708200000|2022-06-08 17:10:00|8551|8550.1|8549.4|8548.5|8551.4|8550.5|8546.9|8546|479
1654708500000|2022-06-08 17:15:00|8549.5|8548.6|8550.1|8549.2|8551.5|8550.4|8549.4|8548.3|375
1654708800000|2022-06-08 17:20:00|8550|8549.1|8550|8549.1|8550.7|8549.8|8548.7|8547.8|346
1654709100000|2022-06-08 17:25:00|8549.9|8549|8550.2|8549.3|8551.8|8550.7|8549.7|8548.6|307
1654709400000|2022-06-08 17:30:00|8550.3|8549.4|8549.8|8548.3|8550.9|8550|8548.1|8546.9|405
1654709700000|2022-06-08 17:35:00|8549.9|8548.4|8549.1|8548.2|8550.1|8548.9|8548.8|8547.3|386
1654710000000|2022-06-08 17:40:00|8549.2|8548.3|8547.5|8546.6|8549.3|8548.4|8547.1|8546|354
1654710300000|2022-06-08 17:45:00|8547.6|8546.7|8546.3|8545.4|8549.3|8548.1|8546.2|8545.3|340
1654710600000|2022-06-08 17:50:00|8546.4|8545.5|8547.4|8546.5|8547.9|8546.8|8546|8545|271
1654710900000|2022-06-08 17:55:00|8547.3|8546.4|8547.5|8546.6|8547.9|8546.8|8546.4|8545.2|349
1654711200000|2022-06-08 18:00:00|8547.8|8546.3|8546.8|8545.9|8547.8|8546.9|8545.6|8544.4|263
1654711500000|2022-06-08 18:05:00|8546.7|8545.8|8546.4|8545.5|8548.4|8547.2|8546|8545.1|233
1654711800000|2022-06-08 18:10:00|8546.3|8545.4|8546.3|8544.8|8547.6|8546.5|8545.9|8544.7|233
1654712100000|2022-06-08 18:15:00|8546.4|8544.9|8545.8|8544.9|8546.9|8546|8545.5|8544.3|240
1654712400000|2022-06-08 18:20:00|8545.9|8545|8546.4|8544.9|8546.6|8545.6|8545.2|8544.2|233
1654712700000|2022-06-08 18:25:00|8546.1|8545.2|8546.9|8546|8547.6|8546.5|8545.8|8544.6|295
1654713000000|2022-06-08 18:30:00|8547|8546.1|8546.2|8545.3|8547.3|8546.2|8545.9|8544.8|279
1654713300000|2022-06-08 18:35:00|8546.3|8545.4|8546.5|8545.6|8547.4|8546.2|8546.2|8545.2|223
1654713600000|2022-06-08 18:40:00|8546.4|8545.5|8546.2|8545.3|8547.4|8546.2|8546|8544.8|228
1654713900000|2022-06-08 18:45:00|8546.3|8545.4|8545.2|8544.3|8546.7|8545.6|8544.8|8543.7|251
1654714200000|2022-06-08 18:50:00|8545.3|8544.4|8546.8|8545.9|8546.9|8546|8545|8544|282
1654714500000|2022-06-08 18:55:00|8546.7|8545.8|8546.5|8545.6|8546.9|8545.9|8545.2|8544.1|428
1654714800000|2022-06-08 19:00:00|8546.9|8545.4|8546.6|8545.1|8547.5|8546.3|8545.5|8544.4|333
1654715100000|2022-06-08 19:05:00|8546.5|8545|8546.8|8545.9|8548|8546.9|8546.3|8545|259
1654715400000|2022-06-08 19:10:00|8546.6|8545.7|8546.4|8545.5|8547.3|8546.1|8545.9|8544.9|247
1654715700000|2022-06-08 19:15:00|8546.5|8545.6|8547.3|8546.4|8548.2|8547.3|8545.9|8544.9|285
1654716000000|2022-06-08 19:20:00|8547.4|8546.5|8546.4|8545.5|8547.5|8546.6|8545.7|8544.7|249
1654716300000|2022-06-08 19:25:00|8546.3|8545.4|8547.3|8546.4|8547.5|8546.5|8545.9|8544.7|196
1654716600000|2022-06-08 19:30:00|8547.2|8546.3|8547.7|8546.2|8547.7|8546.5|8546.1|8545|258
1654716900000|2022-06-08 19:35:00|8547.4|8546.5|8545.5|8544.6|8547.5|8546.6|8545|8544.1|209
1654717200000|2022-06-08 19:40:00|8545.6|8544.7|8546.2|8544.7|8546.2|8545|8545.2|8544.2|224
1654717500000|2022-06-08 19:45:00|8545.8|8544.9|8544.6|8543.7|8546.2|8545|8544.3|8543.4|241
1654717800000|2022-06-08 19:50:00|8544.5|8543.6|8544.3|8543.4|8545.2|8544.3|8543.3|8542.4|334
1654718100000|2022-06-08 19:55:00|8544.2|8543.3|8545.2|8543.7|8545.6|8544.7|8544|8543.1|337
1654718400000|2022-06-08 20:00:00|8545.5|8544.3|8544.9|8543.4|8546.2|8544.8|8544.8|8543.4|221
1654718700000|2022-06-08 20:05:00|8544.8|8543.3|8544.9|8543.4|8545.1|8543.8|8544.4|8542.9|124
1654719000000|2022-06-08 20:10:00|8545|8543.5|8545.1|8543.6|8545.6|8544.2|8544.5|8543.2|137
1654719300000|2022-06-08 20:15:00|8545|8543.5|8544.5|8543|8545.5|8544|8544.1|8542.9|152
1654719600000|2022-06-08 20:20:00|8544.4|8542.9|8545.9|8544.4|8546.6|8545.1|8544.3|8542.9|162
1654719900000|2022-06-08 20:25:00|8545.8|8544.3|8544.6|8543.7|8546.2|8545.1|8544.6|8543.2|184
1654720200000|2022-06-08 20:30:00|8544.7|8543.8|8546.7|8545.2|8546.7|8545.6|8544.7|8543.5|166
1654720500000|2022-06-08 20:35:00|8546.6|8545.1|8548.4|8546.9|8548.6|8547.3|8546.2|8544.7|214
1654720800000|2022-06-08 20:40:00|8548.5|8547|8547.9|8546.4|8549.6|8548.1|8547.5|8546.2|135
1654721100000|2022-06-08 20:45:00|8547.8|8546.3|8549.1|8547.6|8549.7|8547.7|8547.3|8546.1|125
1654721400000|2022-06-08 20:50:00|8549|8547.5|8549.7|8547.4|8551.5|8548|8548.3|8545.4|485
1654721700000|2022-06-08 20:55:00|8549.6|8546.9|8554.5|8543.5|8554.9|8548.1|8548.8|8542.8|771
1654722000000|2022-06-08 21:00:00|8554|8543|8554.1|8543.1|8555.7|8544.7|8552|8541|172
1654722300000|2022-06-08 21:05:00|8551.1|8540.1|8552|8541|8555.1|8544.1|8551.1|8540.1|254
1654722600000|2022-06-08 21:10:00|8552.2|8541.2|8552.7|8542.4|8553.6|8544|8551|8540.8|533
1654722900000|2022-06-08 21:15:00|8552.6|8542.2|8552.4|8541.4|8553.7|8544.1|8550.3|8540.6|219
1654723200000|2022-06-08 21:20:00|8552.6|8541.6|8553.3|8542.3|8554.2|8544.3|8550.4|8541.3|189
1654723500000|2022-06-08 21:25:00|8553|8542|8550.9|8540.1|8553.4|8544.2|8550.4|8540|189
1654723800000|2022-06-08 21:30:00|8552.5|8541.5|8553.2|8542.2|8556.8|8545.8|8550|8541|376
1654724100000|2022-06-08 21:35:00|8552.8|8542.3|8553.4|8542.4|8554.5|8544.7|8549.8|8540.5|582
1654724400000|2022-06-08 21:40:00|8553.5|8542.5|8552.1|8541.1|8554.9|8543.9|8549.9|8538.9|949
1654724700000|2022-06-08 21:45:00|8553.7|8542.7|8552.7|8541.7|8555.7|8545|8550|8541.7|659
1654725000000|2022-06-08 21:50:00|8552.8|8541.8|8553.7|8542.7|8554|8545.2|8550.1|8541.8|1206
1654725300000|2022-06-08 21:55:00|8553.6|8542.6|8554.2|8543.2|8554.7|8545.2|8550.1|8542.2|1479
1654725600000|2022-06-08 22:00:00|8553.6|8542.6|8549.2|8545.8|8555.5|8546.9|8548.5|8542.3|1189
1654725900000|2022-06-08 22:05:00|8549.3|8545.7|8549.8|8546.8|8550.2|8547|8548.4|8545.6|658
1654726200000|2022-06-08 22:10:00|8549.4|8547.1|8549.6|8546.7|8550.3|8547.7|8549|8545.7|1125
1654726500000|2022-06-08 22:15:00|8549.5|8546.6|8548.5|8546.1|8550.6|8548.1|8548.4|8545.8|847
1654726800000|2022-06-08 22:20:00|8547.9|8546.4|8549.6|8548.1|8550.5|8548.4|8547.9|8545.8|530
1654727100000|2022-06-08 22:25:00|8549.8|8548.3|8548.8|8547.3|8550.7|8548.3|8548.4|8546.2|492
1654727400000|2022-06-08 22:30:00|8548.7|8547.2|8548.3|8546.8|8550.4|8548.3|8548.2|8546.2|664
1654727700000|2022-06-08 22:35:00|8548.4|8546.9|8548.6|8546|8548.9|8547|8546.9|8544.9|514
1654728000000|2022-06-08 22:40:00|8548.5|8546.1|8548.4|8545.9|8548.6|8546.4|8547.5|8545.5|114
1654728300000|2022-06-08 22:45:00|8547.9|8546.4|8548.5|8546.1|8549|8547|8547|8545.5|387
1654728600000|2022-06-08 22:50:00|8548.6|8546.2|8549.7|8546.9|8549.9|8547.9|8547.7|8545.8|482
1654728900000|2022-06-08 22:55:00|8549.1|8547.6|8549.1|8547.6|8550|8548.1|8547.9|8545.9|289
1654729200000|2022-06-08 23:00:00|8548.9|8547.4|8548.4|8546.9|8549.1|8547.6|8548.1|8546.2|176
1654729500000|2022-06-08 23:05:00|8548.5|8547|8548.8|8547.3|8549.1|8547.6|8547.9|8546.4|311
1654729800000|2022-06-08 23:10:00|8548.9|8547.4|8548|8546.5|8548.9|8547.4|8547.5|8546|325
1654730100000|2022-06-08 23:15:00|8547.9|8546.4|8548.1|8546.6|8548.3|8546.8|8547.7|8546.2|203
1654730400000|2022-06-08 23:20:00|8548|8546.5|8547.6|8546.1|8548.2|8546.7|8547|8545.5|241
1654730700000|2022-06-08 23:25:00|8547.5|8546|8546.7|8545.2|8547.9|8546.4|8546.6|8545.1|281
1654731000000|2022-06-08 23:30:00|8546.8|8545.3|8547.4|8545.9|8547.8|8546.3|8546.7|8545.2|379
1654731300000|2022-06-08 23:35:00|8547.5|8546|8547.6|8546.1|8547.7|8546.2|8546.9|8545.4|273
1654731600000|2022-06-08 23:40:00|8547.7|8546.2|8546.7|8545.2|8547.8|8546.3|8546.5|8545|394
1654731900000|2022-06-08 23:45:00|8546.8|8545.3|8546.2|8544.7|8547|8545.5|8546.1|8544.6|238
1654732200000|2022-06-08 23:50:00|8546.3|8544.8|8547.2|8545.7|8547.2|8545.7|8546.1|8544.6|236
1654732500000|2022-06-08 23:55:00|8547.1|8545.6|8546.6|8545.1|8547.9|8546.4|8546.5|8545|399
1654732800000|2022-06-09 00:00:00|8546.7|8545.2|8544.5|8543|8546.8|8545.3|8544.1|8542.7|579
1654733100000|2022-06-09 00:05:00|8544.6|8543.1|8543.6|8542.1|8544.9|8543.7|8543.2|8541.9|299
1654733400000|2022-06-09 00:10:00|8543.5|8542|8543.7|8542.2|8544.1|8542.8|8543.2|8542|222
1654733700000|2022-06-09 00:15:00|8543.6|8542.1|8544.7|8543.2|8545|8543.8|8543.3|8542.1|354
1654734000000|2022-06-09 00:20:00|8544.8|8543.3|8544.7|8543.2|8545|8543.8|8543.8|8542.5|243
1654734300000|2022-06-09 00:25:00|8544.8|8543.3|8544.5|8543|8544.9|8543.6|8543.7|8542.4|297
1654734600000|2022-06-09 00:30:00|8544.4|8542.9|8544.5|8543|8545.2|8543.8|8543.5|8542.2|309
1654734900000|2022-06-09 00:35:00|8544.6|8543.1|8544.5|8543|8545.3|8543.9|8544|8542.8|254
1654735200000|2022-06-09 00:40:00|8544.4|8542.9|8545.3|8543.8|8545.6|8544.1|8543.7|8542.4|322
1654735500000|2022-06-09 00:45:00|8545.4|8543.9|8544.8|8543.3|8546|8544.5|8544.8|8543.3|252
1654735800000|2022-06-09 00:50:00|8544.7|8543.2|8549.8|8548.3|8550.2|8548.3|8544.7|8543.2|493
1654736100000|2022-06-09 00:55:00|8550.5|8549|8547.1|8545.6|8550.6|8549|8546.7|8545.2|411
1654736400000|2022-06-09 01:00:00|8547|8545.5|8546.2|8544.7|8547.2|8545.7|8545.3|8543.8|437
1654736700000|2022-06-09 01:05:00|8546.3|8544.8|8546.6|8545.1|8546.9|8545.5|8545.3|8544.1|282
1654737000000|2022-06-09 01:10:00|8546.5|8545|8547.4|8545.9|8547.7|8546.3|8545.7|8544.5|366
1654737300000|2022-06-09 01:15:00|8547.5|8546|8548.2|8546.7|8548.3|8546.8|8546.8|8545.3|316
1654737600000|2022-06-09 01:20:00|8548.1|8546.6|8547.9|8547|8548.8|8547.3|8547|8545.9|248
1654737900000|2022-06-09 01:25:00|8548|8547.1|8548|8546.5|8548.4|8547.2|8547.5|8546.2|256
1654738200000|2022-06-09 01:30:00|8548.1|8546.6|8548.4|8547.5|8549.6|8548.4|8547.6|8546.4|373
1654738500000|2022-06-09 01:35:00|8548.7|8547.2|8551.3|8549.8|8551.4|8549.9|8548.4|8547.1|332
1654738800000|2022-06-09 01:40:00|8551.4|8549.9|8551.7|8550.2|8552.1|8550.9|8550.9|8549.4|250
1654739100000|2022-06-09 01:45:00|8551.8|8550.3|8553.8|8552.3|8554|8552.8|8551.4|8550.2|331
1654739400000|2022-06-09 01:50:00|8553.9|8552.4|8553.5|8552.6|8555|8553.7|8553.2|8551.9|314
1654739700000|2022-06-09 01:55:00|8553.4|8552.5|8554.9|8553.4|8555.5|8554.2|8553.4|8552|269
1654740000000|2022-06-09 02:00:00|8554.8|8553.3|8554.7|8553.2|8555.1|8553.8|8554.2|8552.8|324
1654740300000|2022-06-09 02:05:00|8554.6|8553.1|8554.6|8553.1|8555.1|8553.7|8554.1|8552.7|294
1654740600000|2022-06-09 02:10:00|8554.7|8553.2|8555.7|8554.2|8556.1|8554.7|8554.2|8553|289
1654740900000|2022-06-09 02:15:00|8555.6|8554.1|8556.8|8555.3|8557|8555.8|8554.8|8553.5|236
1654741200000|2022-06-09 02:20:00|8556.7|8555.2|8557.6|8556.1|8558|8556.5|8556.4|8555.2|243
1654741500000|2022-06-09 02:25:00|8557.7|8556.2|8557.9|8556.4|8558.1|8556.9|8557|8555.9|332
1654741800000|2022-06-09 02:30:00|8558|8556.5|8558|8557.1|8558.7|8557.5|8557.1|8556.1|292
1654742100000|2022-06-09 02:35:00|8558.1|8556.6|8557.6|8556.1|8558.5|8557.1|8557.3|8555.9|233
1654742400000|2022-06-09 02:40:00|8557.5|8556|8556.9|8555.4|8558|8556.8|8556.2|8555.2|197
1654742700000|2022-06-09 02:45:00|8556.8|8555.3|8555.2|8553.7|8557|8555.5|8554.5|8553.3|264
1654743000000|2022-06-09 02:50:00|8555.3|8553.8|8554.6|8553.1|8555.4|8554.2|8554.1|8552.8|181
1654743300000|2022-06-09 02:55:00|8554.5|8553|8555.3|8553.8|8556.4|8555.3|8554.1|8552.8|326
1654743600000|2022-06-09 03:00:00|8554.9|8553.4|8552.7|8551.8|8554.9|8553.5|8552|8550.8|394
1654743900000|2022-06-09 03:05:00|8552.8|8551.9|8553.5|8552.6|8554|8552.8|8552.3|8551.3|272
1654744200000|2022-06-09 03:10:00|8553.6|8552.7|8555.1|8553.6|8555.3|8554|8553.2|8552.3|202
1654744500000|2022-06-09 03:15:00|8554.9|8554|8554.8|8553.3|8555.4|8554.4|8553.9|8552.8|228
1654744800000|2022-06-09 03:20:00|8554.7|8553.2|8555.1|8553.6|8555.2|8554|8554.1|8552.9|190
1654745100000|2022-06-09 03:25:00|8555|8553.5|8555|8553.5|8555.3|8554.1|8554.4|8553.2|154
1654745400000|2022-06-09 03:30:00|8554.7|8553.8|8555.4|8553.9|8555.8|8554.4|8554.7|8553.4|167
1654745700000|2022-06-09 03:35:00|8555.5|8554|8555.6|8554.1|8556|8554.6|8554.6|8553.4|255
1654746000000|2022-06-09 03:40:00|8555.7|8554.2|8555.2|8553.7|8556.5|8555.2|8554.8|8553.5|361
1654746300000|2022-06-09 03:45:00|8555.1|8553.6|8554|8552.5|8555.3|8553.9|8553.3|8552|338
1654746600000|2022-06-09 03:50:00|8553.9|8552.4|8554.7|8553.8|8555.3|8554|8553.8|8552.3|353
1654746900000|2022-06-09 03:55:00|8554.8|8553.9|8556.1|8554.6|8556.2|8555|8554.7|8553.6|389
1654747200000|2022-06-09 04:00:00|8556.2|8554.7|8557|8555.5|8557.4|8556|8555.5|8554.4|400
1654747500000|2022-06-09 04:05:00|8556.9|8555.4|8558.4|8556.9|8558.4|8557.1|8556.7|8555.3|392
1654747800000|2022-06-09 04:10:00|8558.3|8556.8|8559.5|8558|8559.8|8558.8|8557.2|8556.1|344
1654748100000|2022-06-09 04:15:00|8559.4|8557.9|8558.1|8556.6|8559.7|8558.4|8557.7|8556.4|291
1654748400000|2022-06-09 04:20:00|8558|8556.5|8560|8558.5|8560.1|8559.1|8557.7|8556.4|412
1654748700000|2022-06-09 04:25:00|8559.9|8558.4|8560.6|8559.1|8560.8|8559.6|8559.2|8557.9|275
1654749000000|2022-06-09 04:30:00|8560.5|8559|8562.2|8560.7|8562.2|8560.7|8560.2|8558.9|222
1654749300000|2022-06-09 04:35:00|8562.3|8560.8|8562.3|8560.8|8562.6|8561.3|8561.7|8560.5|156
1654749600000|2022-06-09 04:40:00|8562.2|8560.7|8563.4|8561.9|8563.9|8562.6|8561.8|8560.6|188
1654749900000|2022-06-09 04:45:00|8563.1|8562.2|8563.3|8561.8|8563.4|8562.2|8562.4|8561.2|179
1654750200000|2022-06-09 04:50:00|8563|8562.1|8561.7|8560.2|8563.4|8562.2|8561.4|8560.1|150
1654750500000|2022-06-09 04:55:00|8561.4|8559.9|8562.2|8560.7|8562.4|8561.1|8561.2|8559.8|163
1654750800000|2022-06-09 05:00:00|8562.3|8560.8|8561.7|8560.2|8562.4|8560.9|8560.4|8559.2|276
1654751100000|2022-06-09 05:05:00|8561.6|8560.1|8560.9|8559.4|8561.8|8560.3|8560|8558.6|224
1654751400000|2022-06-09 05:10:00|8561|8559.5|8562|8560.5|8562.1|8560.6|8560.6|8559.3|238
1654751700000|2022-06-09 05:15:00|8561.9|8560.4|8562.3|8560.8|8562.8|8561.7|8561|8559.7|272
1654752000000|2022-06-09 05:20:00|8562.4|8560.9|8561.8|8560.3|8562.9|8561.6|8561.4|8560.2|204
1654752300000|2022-06-09 05:25:00|8561.9|8560.4|8562.1|8560.6|8563.2|8561.8|8561.4|8560.1|220
1654752600000|2022-06-09 05:30:00|8561.8|8560.9|8562|8561.1|8563.6|8562.4|8561.4|8560.3|313
1654752900000|2022-06-09 05:35:00|8562.2|8561.3|8562.5|8561|8563.3|8562|8561.8|8560.5|325
1654753200000|2022-06-09 05:40:00|8562.4|8560.9|8561.2|8559.7|8562.8|8561.6|8560.8|8559.3|289
1654753500000|2022-06-09 05:45:00|8561.3|8559.8|8559.9|8558.4|8561.3|8559.8|8559.2|8557.7|281
1654753800000|2022-06-09 05:50:00|8559.8|8558.3|8561.5|8560.6|8561.9|8560.7|8559.5|8558.3|370
1654754100000|2022-06-09 05:55:00|8561.8|8560.3|8560.8|8559.3|8562.8|8561.4|8559.6|8558.4|446
1654754400000|2022-06-09 06:00:00|8560.7|8559.2|8560.9|8559.4|8562|8560.8|8558.7|8557.4|530
1654754700000|2022-06-09 06:05:00|8560.8|8559.3|8562.6|8561.1|8565.6|8564.1|8559.9|8558.5|574
1654755000000|2022-06-09 06:10:00|8562.5|8561|8561.1|8559.6|8563.3|8562.2|8560.4|8559.2|549
1654755300000|2022-06-09 06:15:00|8560.9|8560|8562.5|8561|8563.3|8562.2|8560.3|8559.1|427
1654755600000|2022-06-09 06:20:00|8562.4|8560.9|8559.4|8557.9|8562.7|8561.2|8558.9|8557.8|291
1654755900000|2022-06-09 06:25:00|8559.5|8558|8557.9|8557|8561.1|8559.9|8557.8|8556.7|460
1654756200000|2022-06-09 06:30:00|8558|8557.1|8559.7|8558.8|8561.3|8560|8557.6|8556.4|357
1654756500000|2022-06-09 06:35:00|8559.8|8558.9|8557.2|8556.3|8560.5|8559.2|8557.1|8556.2|425
1654756800000|2022-06-09 06:40:00|8557.1|8556.2|8565.2|8563.7|8565.4|8564.3|8556.6|8555.5|497
1654757100000|2022-06-09 06:45:00|8565.1|8563.6|8566.3|8565.4|8566.6|8565.5|8562.7|8561.4|560
1654757400000|2022-06-09 06:50:00|8566.5|8565|8563.5|8562.6|8566.9|8565.7|8563.4|8562.2|447
1654757700000|2022-06-09 06:55:00|8563.4|8562.5|8563.4|8561.9|8565.7|8564.8|8561.3|8560.2|515
1654758000000|2022-06-09 07:00:00|8563.3|8561.8|8559.2|8558.3|8564.3|8563.2|8558.1|8557.2|663
1654758300000|2022-06-09 07:05:00|8559.1|8558.2|8554|8552.5|8559.6|8558.4|8553.3|8552.4|609
1654758600000|2022-06-09 07:10:00|8553.4|8552.6|8556.7|8555.2|8557.2|8556.2|8553|8551.7|562
1654758900000|2022-06-09 07:15:00|8556.6|8555.7|8557.6|8556.7|8559.5|8558.3|8554.2|8553|503
1654759200000|2022-06-09 07:20:00|8557.5|8556.6|8556.2|8555.3|8558.9|8557.5|8555|8553.8|630
1654759500000|2022-06-09 07:25:00|8556.1|8555.2|8562.3|8561.4|8563|8561.9|8555.8|8554.6|600
1654759800000|2022-06-09 07:30:00|8562.4|8561.5|8565.7|8564.2|8567|8566|8562.3|8561.4|528
1654760100000|2022-06-09 07:35:00|8565.4|8564.5|8565.8|8564.9|8568|8566.5|8565.2|8564|431
1654760400000|2022-06-09 07:40:00|8565.9|8565|8568|8567.1|8568.2|8567.2|8565.3|8564.1|493
1654760700000|2022-06-09 07:45:00|8567.9|8567|8567.1|8565.6|8568.3|8567.2|8565.6|8564.3|408
1654761000000|2022-06-09 07:50:00|8567|8565.5|8564.6|8563.1|8567.2|8565.8|8563.9|8562.7|481
1654761300000|2022-06-09 07:55:00|8564.7|8563.2|8564.7|8563.2|8565.9|8564.7|8563.8|8562.6|675
1654761600000|2022-06-09 08:00:00|8564.4|8563.5|8561.2|8560.3|8565.1|8563.9|8560.5|8559.6|710
1654761900000|2022-06-09 08:05:00|8561.3|8560.4|8562.5|8561|8563.1|8561.9|8559.2|8558.1|607
1654762200000|2022-06-09 08:10:00|8562.1|8561.2|8560.5|8559.6|8563|8561.7|8559.9|8558.7|462
1654762500000|2022-06-09 08:15:00|8560.6|8559.7|8560.8|8559.9|8562.2|8561.1|8559.8|8558.5|513
1654762800000|2022-06-09 08:20:00|8560.7|8559.8|8560|8559.1|8562.1|8561.1|8559|8557.8|454
1654763100000|2022-06-09 08:25:00|8560.3|8558.8|8559.7|8558.8|8561.3|8560.2|8558.4|8557.4|454
1654763400000|2022-06-09 08:30:00|8559.6|8558.7|8557.4|8556.5|8560.2|8559|8555.9|8554.8|443
1654763700000|2022-06-09 08:35:00|8557.6|8556.7|8551.4|8550.5|8558.1|8557.2|8550.4|8549.2|724
1654764000000|2022-06-09 08:40:00|8551.5|8550.6|8554.2|8553.3|8556.2|8555|8551.2|8550.2|589
1654764300000|2022-06-09 08:45:00|8554.3|8553.4|8557.6|8556.7|8558.6|8557.4|8554.2|8553.2|590
1654764600000|2022-06-09 08:50:00|8557.7|8556.8|8555.7|8554.8|8558.3|8557.1|8554.5|8553.6|542
1654764900000|2022-06-09 08:55:00|8555.6|8554.7|8555.2|8554.3|8556.6|8555.6|8554.2|8553|425
1654765200000|2022-06-09 09:00:00|8555.4|8553.9|8555.7|8554.8|8556.5|8555.3|8554.6|8553.4|511
1654765500000|2022-06-09 09:05:00|8555.9|8554.4|8557.7|8556.8|8558.2|8557.3|8555.5|8554.2|452
1654765800000|2022-06-09 09:10:00|8557.8|8556.9|8558.5|8557|8558.8|8557.9|8556.9|8555.7|346
1654766100000|2022-06-09 09:15:00|8558.4|8556.9|8557.7|8556.8|8558.9|8557.6|8556.9|8555.7|388
1654766400000|2022-06-09 09:20:00|8557.6|8556.7|8559.6|8558.1|8561.1|8559.9|8557.3|8556.3|411
1654766700000|2022-06-09 09:25:00|8559.5|8558|8561.9|8560.4|8562.2|8561.1|8558.7|8557.6|348
1654767000000|2022-06-09 09:30:00|8561.8|8560.3|8563.8|8562.3|8565|8563.3|8561.4|8560.3|357
1654767300000|2022-06-09 09:35:00|8563.6|8562.7|8563.2|8561.7|8565|8563.8|8562.1|8560.6|429
1654767600000|2022-06-09 09:40:00|8563.1|8561.6|8562.2|8561.3|8563.2|8562|8560.4|8559.4|289
1654767900000|2022-06-09 09:45:00|8562.1|8561.2|8560.2|8559.3|8563.4|8562.4|8559.4|8558.2|326
1654768200000|2022-06-09 09:50:00|8560.1|8559.2|8560.4|8559.5|8561.5|8560.5|8559.7|8558.7|286
1654768500000|2022-06-09 09:55:00|8560.3|8559.4|8558.1|8557.2|8562.5|8561.2|8556.9|8555.8|546
1654768800000|2022-06-09 10:00:00|8558.4|8556.9|8558.5|8557|8559.5|8558.2|8556.3|8555.1|579
1654769100000|2022-06-09 10:05:00|8558.2|8557.3|8557.1|8555.6|8559|8557.8|8555.5|8554.4|530
1654769400000|2022-06-09 10:10:00|8556.7|8555.8|8555|8554.1|8557|8555.9|8554.7|8553.8|414
1654769700000|2022-06-09 10:15:00|8555.4|8553.9|8555.5|8554.6|8556.2|8555.1|8554.5|8553.3|400
1654770000000|2022-06-09 10:20:00|8555.7|8554.2|8551.4|8550.5|8555.8|8554.5|8550.7|8549.8|491
1654770300000|2022-06-09 10:25:00|8551.7|8550.2|8552.6|8551.1|8554.2|8553|8551.2|8549.9|507
1654770600000|2022-06-09 10:30:00|8552.5|8551|8550.6|8549.7|8552.7|8551.4|8550.5|8549.3|428
1654770900000|2022-06-09 10:35:00|8550.5|8549.6|8552|8550.5|8552.4|8551.3|8550.5|8549.4|516
1654771200000|2022-06-09 10:40:00|8552.2|8550.7|8553.5|8552.6|8554.8|8553.9|8551.5|8550.3|584
1654771500000|2022-06-09 10:45:00|8553.7|8552.2|8552.6|8551.7|8554.5|8553.1|8552.4|8551.4|448
1654771800000|2022-06-09 10:50:00|8552.7|8551.8|8552.6|8551.7|8554.9|8554|8552.1|8550.8|434
1654772100000|2022-06-09 10:55:00|8552.7|8551.8|8552.5|8551|8553.2|8552|8550.7|8549.6|419
1654772400000|2022-06-09 11:00:00|8552.2|8551.3|8548.7|8547.8|8554|8553.1|8547.1|8545.9|469
1654772700000|2022-06-09 11:05:00|8548.8|8547.9|8548.8|8547.9|8549.4|8548.3|8546.8|8545.7|465
1654773000000|2022-06-09 11:10:00|8548.7|8547.8|8550.7|8549.2|8552.2|8551|8548.2|8547|465
1654773300000|2022-06-09 11:15:00|8550.4|8549.5|8550.9|8550|8551.9|8550.7|8548.8|8547.8|797
1654773600000|2022-06-09 11:20:00|8551|8550.1|8551.3|8550.4|8553.3|8552.3|8550.6|8549.5|866
1654773900000|2022-06-09 11:25:00|8551.4|8550.5|8553.7|8552.8|8554.1|8553|8550.1|8548.9|809
1654774200000|2022-06-09 11:30:00|8553.6|8552.7|8553.1|8551.6|8555.5|8554.5|8550.8|8549.8|629
1654774500000|2022-06-09 11:35:00|8552.8|8551.9|8551.9|8550.4|8553.7|8552.6|8550.7|8549.5|535
1654774800000|2022-06-09 11:40:00|8551.7|8550.8|8570.8|8559.8|8571.5|8565.7|8551.4|8550.4|1158
1654775100000|2022-06-09 11:45:00|8569.8|8558.8|8546.9|8545.4|8570.3|8559.3|8535.4|8528.2|2243
1654775400000|2022-06-09 11:50:00|8546.6|8545.1|8562.6|8561.1|8563|8561.5|8546|8544.5|1524
1654775700000|2022-06-09 11:55:00|8562.8|8561.3|8555.7|8554.2|8564.9|8563.4|8554.4|8552.9|1302
1654776000000|2022-06-09 12:00:00|8555.6|8554.1|8559.6|8558.1|8561.5|8560|8554.1|8552.6|952
1654776300000|2022-06-09 12:05:00|8559.5|8558|8559.3|8557.8|8562.5|8561.3|8557.3|8556|874
1654776600000|2022-06-09 12:10:00|8559.2|8557.7|8565.6|8564.1|8568.1|8566.6|8555.7|8554.6|1148
1654776900000|2022-06-09 12:15:00|8565.7|8564.2|8566.5|8565|8569.8|8568.6|8564.3|8562.8|1055
1654777200000|2022-06-09 12:20:00|8566.7|8565.2|8577|8575.5|8577|8575.5|8566.4|8564.9|922
1654777500000|2022-06-09 12:25:00|8577.1|8575.6|8583.2|8579.6|8584.9|8583.4|8577.1|8575.6|1196
1654777800000|2022-06-09 12:30:00|8584.3|8578.6|8579.3|8577.8|8585.5|8583.8|8579.2|8577.7|1291
1654778100000|2022-06-09 12:35:00|8579.2|8577.7|8588.5|8587|8588.6|8587.1|8578.3|8576.8|997
1654778400000|2022-06-09 12:40:00|8588.6|8587.1|8587.3|8585.8|8592.7|8591.2|8586.5|8585.1|1167
1654778700000|2022-06-09 12:45:00|8587.2|8585.7|8581.6|8580.1|8588.4|8586.9|8580.1|8578.9|1061
1654779000000|2022-06-09 12:50:00|8581.4|8580.5|8574.9|8573.4|8586.8|8585.5|8572.1|8571|1288
1654779300000|2022-06-09 12:55:00|8574.8|8573.9|8566.3|8565.4|8578.6|8577.2|8563.7|8562.5|1273
1654779600000|2022-06-09 13:00:00|8566.2|8565.3|8562.5|8561|8571.2|8570.1|8561.7|8560.5|1105
1654779900000|2022-06-09 13:05:00|8562.4|8560.9|8549.7|8548.8|8562.9|8562|8549.1|8548|1221
1654780200000|2022-06-09 13:10:00|8549.6|8548.7|8540.9|8539.4|8549.7|8548.8|8535.9|8534.4|1287
1654780500000|2022-06-09 13:15:00|8541.2|8539.7|8540.8|8539.3|8545.2|8544|8539.6|8538.1|1041
1654780800000|2022-06-09 13:20:00|8540.7|8539.2|8523.7|8522.2|8541.3|8539.9|8523.1|8522.1|1094
1654781100000|2022-06-09 13:25:00|8523.8|8522.3|8531.4|8529.9|8534.9|8533.4|8523.6|8522.1|1153
1654781400000|2022-06-09 13:30:00|8531.6|8530.1|8526.8|8525.3|8532|8530.5|8524.4|8523.2|1341
1654781700000|2022-06-09 13:35:00|8526.2|8524.7|8526.8|8525.9|8528|8526.7|8523.6|8522.4|1137
1654782000000|2022-06-09 13:40:00|8526.9|8526|8523.3|8521.8|8527.4|8526.2|8520.2|8518.7|1238
1654782300000|2022-06-09 13:45:00|8523|8522.1|8524.3|8522.8|8526.7|8525.5|8520.1|8518.9|1061
1654782600000|2022-06-09 13:50:00|8524.2|8522.7|8520|8519.1|8524.2|8523|8519.9|8518.8|926
1654782900000|2022-06-09 13:55:00|8520.2|8519.3|8514.9|8514|8520.8|8519.7|8513.1|8511.9|954
1654783200000|2022-06-09 14:00:00|8514.8|8513.9|8502.8|8501.9|8516.2|8515.3|8502.7|8501.6|1049
1654783500000|2022-06-09 14:05:00|8502.9|8502|8498|8496.5|8504.1|8502.9|8495.6|8494.6|1277
1654783800000|2022-06-09 14:10:00|8497.5|8496.6|8503.1|8502.2|8503.7|8502.8|8496.1|8495.2|1186
1654784100000|2022-06-09 14:15:00|8502.9|8501.4|8499.2|8498.3|8502.9|8501.5|8496.9|8496|1089
1654784400000|2022-06-09 14:20:00|8499.3|8498.4|8503.7|8502.8|8505.7|8504.5|8498.8|8497.6|906
1654784700000|2022-06-09 14:25:00|8504|8502.5|8509.7|8508.2|8510.3|8509.1|8503.5|8502.2|957
1654785000000|2022-06-09 14:30:00|8509.5|8508.6|8509.5|8508.6|8512.4|8511.4|8509|8507.5|848
1654785300000|2022-06-09 14:35:00|8509.7|8508.8|8506.8|8505.3|8510.1|8508.9|8503.7|8502.7|844
1654785600000|2022-06-09 14:40:00|8506.4|8505.5|8507.5|8506.6|8508.3|8507.1|8504.9|8503.7|870
1654785900000|2022-06-09 14:45:00|8507.4|8506.5|8501.2|8500.3|8507.9|8506.9|8500.9|8499.7|897
1654786200000|2022-06-09 14:50:00|8500.9|8500|8493.3|8491.8|8505.4|8504.2|8492.8|8491.7|1095
1654786500000|2022-06-09 14:55:00|8493.1|8492.2|8490.8|8489.9|8493.4|8492.4|8486.4|8485.5|1184
1654786800000|2022-06-09 15:00:00|8490.6|8489.7|8498.2|8496.7|8499.8|8498.9|8490.6|8489.6|1180
1654787100000|2022-06-09 15:05:00|8497.7|8496.8|8505.6|8504.7|8507.7|8506.5|8497.4|8496.2|951
1654787400000|2022-06-09 15:10:00|8505.4|8504.5|8510.3|8509.4|8512.4|8511.2|8503.1|8502.2|941
1654787700000|2022-06-09 15:15:00|8510.4|8509.5|8509.4|8508.5|8511.5|8510.6|8506.9|8505.8|641
1654788000000|2022-06-09 15:20:00|8509.3|8508.4|8511.9|8510.4|8513.4|8512.4|8509.1|8507.8|750
1654788300000|2022-06-09 15:25:00|8511.6|8510.7|8511|8509.5|8512.3|8511.4|8508.1|8506.9|690
1654788600000|2022-06-09 15:30:00|8510.6|8509.7|8508.6|8507.7|8512.8|8511.6|8508.6|8507.7|682
1654788900000|2022-06-09 15:35:00|8508.5|8507.6|8511|8510.1|8511.3|8510.1|8508.1|8507|579
1654789200000|2022-06-09 15:40:00|8510.9|8510|8510.9|8510|8512.2|8511|8508.3|8507.4|592
1654789500000|2022-06-09 15:45:00|8511|8510.1|8511.3|8510.4|8513.5|8512.6|8510.4|8509.3|579
1654789800000|2022-06-09 15:50:00|8511.4|8510.5|8510|8509.1|8512.5|8511.6|8509.6|8508.7|553
1654790100000|2022-06-09 15:55:00|8510.1|8509.2|8517.8|8516.9|8517.8|8516.9|8509.8|8508.8|552
1654790400000|2022-06-09 16:00:00|8517.7|8516.8|8513.5|8512.6|8518.2|8517.3|8513.5|8512.6|573
1654790700000|2022-06-09 16:05:00|8513.4|8512.5|8514.5|8513.6|8516.3|8515.4|8512.1|8511|541
1654791000000|2022-06-09 16:10:00|8514.6|8513.7|8510.8|8509.9|8515.3|8514.1|8510.7|8509.6|463
1654791300000|2022-06-09 16:15:00|8511|8510.1|8509.4|8508.5|8511.5|8510.6|8508.5|8507.4|517
1654791600000|2022-06-09 16:20:00|8509.5|8508.6|8510.8|8509.9|8511.3|8510|8508.5|8507.4|483
1654791900000|2022-06-09 16:25:00|8510.7|8509.8|8514.4|8513.5|8514.6|8513.7|8510.7|8509.8|416
1654792200000|2022-06-09 16:30:00|8514.5|8513.6|8512.1|8511.2|8515.1|8513.8|8510.3|8509.4|385
1654792500000|2022-06-09 16:35:00|8512|8511.1|8513|8512.1|8513.8|8512.9|8511.2|8510.2|388
1654792800000|2022-06-09 16:40:00|8513.1|8512.2|8514.8|8513.9|8514.9|8514|8512.4|8511.3|385
1654793100000|2022-06-09 16:45:00|8514.7|8513.8|8512.6|8511.7|8515.7|8514.7|8512.4|8511.5|363
1654793400000|2022-06-09 16:50:00|8512.5|8511.6|8512.3|8511.4|8513.1|8512.2|8511.3|8510.1|364
1654793700000|2022-06-09 16:55:00|8512.5|8511.6|8512.4|8511.5|8514.1|8513|8511.7|8510.7|463
1654794000000|2022-06-09 17:00:00|8512.5|8511.6|8510.5|8509.6|8514.1|8513.1|8510.4|8509.5|617
1654794300000|2022-06-09 17:05:00|8510.6|8509.7|8510.2|8509.3|8511.7|8510.7|8509.9|8508.7|373
1654794600000|2022-06-09 17:10:00|8510.1|8509.2|8507.7|8506.2|8510.7|8509.7|8507.4|8506.2|504
1654794900000|2022-06-09 17:15:00|8507.8|8506.3|8496.3|8494.8|8507.9|8506.8|8495.7|8494.6|734
1654795200000|2022-06-09 17:20:00|8496.2|8494.7|8493.3|8491.8|8496.8|8495.5|8492.7|8491.4|658
1654795500000|2022-06-09 17:25:00|8493.4|8491.9|8496.3|8495.4|8496.7|8495.5|8490.8|8489.6|558
1654795800000|2022-06-09 17:30:00|8496.7|8495.2|8497.2|8496.3|8498.6|8497.1|8496.2|8495.1|513
1654796100000|2022-06-09 17:35:00|8497.1|8496.2|8498.6|8497.1|8498.6|8497.2|8496.4|8495.1|350
1654796400000|2022-06-09 17:40:00|8498.4|8497.5|8498.5|8497|8500.2|8499.1|8497.6|8496.5|323
1654796700000|2022-06-09 17:45:00|8498.4|8496.9|8498.8|8497.3|8499.6|8498.3|8497.8|8496.7|338
1654797000000|2022-06-09 17:50:00|8498.7|8497.2|8499|8498.1|8499.3|8498.4|8497.5|8496.4|376
1654797300000|2022-06-09 17:55:00|8498.9|8498|8500|8499.1|8500.6|8499.5|8498.9|8498|248
1654797600000|2022-06-09 18:00:00|8499.9|8499|8501.6|8500.7|8501.8|8500.9|8499.9|8499|286
1654797900000|2022-06-09 18:05:00|8501.5|8500.6|8501.5|8500.6|8502.4|8501.5|8500.8|8499.9|247
1654798200000|2022-06-09 18:10:00|8501.4|8500.5|8500.5|8499.6|8502.3|8501.3|8499.9|8498.8|327
1654798500000|2022-06-09 18:15:00|8500.6|8499.7|8499.8|8498.9|8500.6|8499.7|8498.3|8497.3|289
1654798800000|2022-06-09 18:20:00|8499.7|8498.8|8500.3|8499.4|8501.3|8500.3|8498.9|8498|307
1654799100000|2022-06-09 18:25:00|8500.5|8499.6|8497.3|8496.4|8501.1|8500.1|8496.8|8495.6|363
1654799400000|2022-06-09 18:30:00|8497.4|8496.5|8495.6|8494.7|8497.6|8496.5|8495.2|8494.3|466
1654799700000|2022-06-09 18:35:00|8495.5|8494.6|8499|8497.5|8499.7|8498.6|8495.5|8494.6|354
1654800000000|2022-06-09 18:40:00|8499.1|8497.6|8499|8498.1|8499.7|8498.5|8497.8|8496.5|430
1654800300000|2022-06-09 18:45:00|8499.1|8497.6|8498.9|8498|8501.1|8500.1|8498.7|8497.6|447
1654800600000|2022-06-09 18:50:00|8498.8|8497.9|8496.8|8495.9|8499.5|8498.6|8496|8495.1|400
1654800900000|2022-06-09 18:55:00|8496.9|8496|8496.9|8496|8497.7|8496.7|8496.4|8495.2|390
1654801200000|2022-06-09 19:00:00|8497|8496.1|8497.5|8496.6|8498.2|8497.3|8495.8|8494.9|415
1654801500000|2022-06-09 19:05:00|8497.6|8496.7|8496.1|8495.2|8498|8497|8494.3|8493.3|362
1654801800000|2022-06-09 19:10:00|8496.2|8495.3|8495.1|8494.2|8497.2|8496.3|8494.4|8493.4|388
1654802100000|2022-06-09 19:15:00|8495.2|8494.3|8493.9|8492.4|8495.6|8494.4|8493.4|8492.4|367
1654802400000|2022-06-09 19:20:00|8493.8|8492.3|8493.9|8493|8494.8|8493.6|8493.1|8491.9|249
1654802700000|2022-06-09 19:25:00|8494|8493.1|8493.5|8492.6|8494.8|8493.9|8492.8|8491.7|363
1654803000000|2022-06-09 19:30:00|8493.6|8492.7|8494.6|8493.7|8496|8495|8493.3|8492.3|501
1654803300000|2022-06-09 19:35:00|8494.7|8493.2|8494.4|8493.5|8495.2|8494|8493.8|8492.6|324
1654803600000|2022-06-09 19:40:00|8494.3|8493.4|8496.1|8495.2|8496.4|8495.3|8493.9|8492.7|407
1654803900000|2022-06-09 19:45:00|8496.2|8495.3|8497.8|8496.9|8498.2|8497.3|8496.2|8495.1|313
1654804200000|2022-06-09 19:50:00|8497.7|8496.8|8499.5|8498.6|8499.9|8498.7|8497.3|8496.3|348
1654804500000|2022-06-09 19:55:00|8499.4|8498.5|8497.6|8496.7|8499.5|8498.6|8497.1|8496|383
1654804800000|2022-06-09 20:00:00|8497.4|8496.5|8498.8|8497.9|8500.7|8499.5|8496.9|8495.8|393
1654805100000|2022-06-09 20:05:00|8498.9|8498|8499.1|8498.2|8499.5|8498.4|8498|8496.8|284
1654805400000|2022-06-09 20:10:00|8499.3|8498.4|8498.3|8496.8|8499.4|8498.4|8495.9|8494.4|359
1654805700000|2022-06-09 20:15:00|8498.4|8496.9|8499.6|8498.7|8500.2|8498.9|8498|8496.6|348
1654806000000|2022-06-09 20:20:00|8500|8498.5|8498.1|8497.2|8500|8498.5|8498|8496.9|134
1654806300000|2022-06-09 20:25:00|8498.2|8497.3|8498.5|8497|8498.9|8497.8|8497.8|8496.6|164
1654806600000|2022-06-09 20:30:00|8498.6|8497.1|8498.2|8496.7|8499.9|8498.8|8497.4|8496|307
1654806900000|2022-06-09 20:35:00|8498.1|8496.6|8499.3|8497.8|8499.7|8498.3|8497.8|8496.5|163
1654807200000|2022-06-09 20:40:00|8499.2|8497.7|8499.3|8497.8|8500.1|8498.6|8498.7|8497.6|172
1654807500000|2022-06-09 20:45:00|8499.4|8497.9|8497.4|8495.9|8500.8|8498.7|8497.4|8495.9|196
1654807800000|2022-06-09 20:50:00|8497.2|8495.7|8499.2|8496.9|8500.4|8497.1|8495.9|8493.3|489
1654808100000|2022-06-09 20:55:00|8499.5|8496.2|8505.1|8494.1|8505.1|8497.5|8498.1|8490.6|849
1654808400000|2022-06-09 21:00:00|8505.4|8494.4|8505|8494|8506|8495|8503.7|8492.7|54
1654808700000|2022-06-09 21:05:00|8504.4|8493.4|8506.1|8495.1|8508.4|8497.4|8504.4|8493.4|752
1654809000000|2022-06-09 21:10:00|8505.7|8494.7|8506.2|8495.2|8507.8|8496.8|8502.3|8491.8|856
1654809300000|2022-06-09 21:15:00|8506.3|8495.3|8504|8493.3|8507|8496.3|8502|8491|245
1654809600000|2022-06-09 21:20:00|8504.1|8493.4|8502.1|8491.1|8505.5|8494.5|8495.9|8484.9|724
1654809900000|2022-06-09 21:25:00|8502.2|8491.2|8502|8491.1|8503.3|8492.9|8498.7|8488.9|777
1654810200000|2022-06-09 21:30:00|8501.7|8491|8501.2|8495.2|8509.5|8498.5|8498.2|8487.2|639
1654810500000|2022-06-09 21:35:00|8501.4|8495.1|8500.7|8494.5|8508.4|8497.4|8500.3|8491.8|691
1654810800000|2022-06-09 21:40:00|8500.3|8494.4|8504|8494.8|8506.1|8496.1|8500.3|8493|667
1654811100000|2022-06-09 21:45:00|8502.9|8495.8|8500.7|8493.5|8503.6|8496.6|8499.5|8491.4|217
1654811400000|2022-06-09 21:50:00|8500.6|8493.7|8499.9|8494.2|8503|8495.2|8499.5|8490.9|308
1654811700000|2022-06-09 21:55:00|8500|8494.3|8502.7|8491.7|8503|8495.1|8499.1|8491.1|319
1654812000000|2022-06-09 22:00:00|8502.5|8491.5|8500.8|8493.3|8506.4|8495.4|8498|8490.5|696
1654812300000|2022-06-09 22:05:00|8500.9|8493|8499.9|8493.7|8502.3|8495.1|8498.3|8491.3|425
1654812600000|2022-06-09 22:10:00|8500.1|8493.6|8498.9|8494.6|8502.4|8495.4|8498.1|8490.6|502
1654812900000|2022-06-09 22:15:00|8499|8494.5|8499|8495.8|8499.5|8496|8497.8|8494.2|421
1654813200000|2022-06-09 22:20:00|8499.2|8495.9|8498.9|8495|8500.5|8496.9|8498.5|8494.2|509
1654813500000|2022-06-09 22:25:00|8498.6|8495.3|8496.2|8493.2|8499.1|8495.3|8495.3|8490.6|655
1654813800000|2022-06-09 22:30:00|8496.3|8493.5|8497.3|8494.3|8498.8|8495.7|8496.2|8492.7|652
1654814100000|2022-06-09 22:35:00|8497.2|8494.4|8497.3|8494.6|8498.7|8495.7|8496.7|8493.7|498
1654814400000|2022-06-09 22:40:00|8497.5|8494.7|8497.8|8495.5|8498.6|8496.6|8496.6|8494.3|560
1654814700000|2022-06-09 22:45:00|8498.1|8495.3|8498.7|8497.2|8500.1|8498|8497.6|8495.2|579
1654815000000|2022-06-09 22:50:00|8499|8496.7|8500|8498.5|8500.5|8498.5|8498.2|8495.9|721
1654815300000|2022-06-09 22:55:00|8500.1|8498.6|8501.4|8498.9|8501.5|8499|8498.9|8496.6|463
1654815600000|2022-06-09 23:00:00|8501.2|8498.7|8501.4|8499.9|8502|8500.5|8499.5|8497.6|398
1654815900000|2022-06-09 23:05:00|8501.2|8499.7|8501.8|8500.3|8502|8500.5|8499.7|8497.9|279
1654816200000|2022-06-09 23:10:00|8502|8500.5|8501.9|8500.4|8502.4|8500.9|8500.5|8498.6|259
1654816500000|2022-06-09 23:15:00|8502|8500.5|8501.9|8500.4|8502.6|8501|8501.3|8499.8|270
1654816800000|2022-06-09 23:20:00|8501.8|8500.3|8500.5|8499|8501.9|8500.4|8500.1|8498.6|219
1654817100000|2022-06-09 23:25:00|8500.2|8498.7|8500.6|8499.1|8500.6|8499.1|8499.2|8497.7|339
1654817400000|2022-06-09 23:30:00|8500.4|8498.9|8500.5|8499|8501.2|8499.9|8500.2|8498.7|234
1654817700000|2022-06-09 23:35:00|8500.4|8498.9|8499.8|8498.3|8500.5|8499|8499.2|8497.5|174
1654818000000|2022-06-09 23:40:00|8499.7|8498.2|8500.1|8498.6|8500.6|8499.1|8499.3|8497.7|207
1654818300000|2022-06-09 23:45:00|8500|8498.5|8501.3|8499.8|8501.4|8499.9|8499.7|8498.2|285
1654818600000|2022-06-09 23:50:00|8501.2|8499.7|8501.5|8500|8501.8|8500.3|8500.7|8499.2|288
1654818900000|2022-06-09 23:55:00|8501.6|8500.1|8501.1|8499.6|8501.9|8500.5|8500.8|8499.3|284
1654819200000|2022-06-10 00:00:00|8501|8499.5|8500.1|8499.2|8501.6|8500.3|8499.4|8498.1|522
1654819500000|2022-06-10 00:05:00|8500.4|8498.9|8500.3|8499.4|8500.9|8499.6|8499.8|8498.4|332
1654819800000|2022-06-10 00:10:00|8500.2|8499.3|8501.8|8500.9|8502.5|8501.3|8500.2|8499.1|362
1654820100000|2022-06-10 00:15:00|8501.9|8501|8502.3|8501.4|8503.9|8502.6|8501.7|8500.8|371
1654820400000|2022-06-10 00:20:00|8502.5|8501.6|8501.6|8500.1|8502.5|8501.6|8500.4|8499.2|394
1654820700000|2022-06-10 00:25:00|8501.7|8500.2|8501.5|8500|8502.4|8501.1|8500.8|8499.6|372
1654821000000|2022-06-10 00:30:00|8501.2|8500.3|8502.4|8500.9|8502.7|8501.3|8501.2|8500.1|349
1654821300000|2022-06-10 00:35:00|8502.3|8500.8|8501.4|8500.5|8502.7|8501.3|8501.2|8500|347
1654821600000|2022-06-10 00:40:00|8501.8|8500.3|8499.7|8498.8|8501.8|8500.5|8499.4|8498|320
1654821900000|2022-06-10 00:45:00|8499.6|8498.7|8499.9|8498.4|8500.3|8499|8498.6|8497.2|468
1654822200000|2022-06-10 00:50:00|8499.6|8498.7|8501.1|8499.6|8501.4|8499.9|8499.2|8498|420
1654822500000|2022-06-10 00:55:00|8501|8499.5|8499.9|8498.4|8501.8|8500.3|8499.6|8498.3|336
1654822800000|2022-06-10 01:00:00|8499.5|8498.6|8500.5|8499|8501.1|8499.8|8499.5|8498.2|457
1654823100000|2022-06-10 01:05:00|8500.6|8499.1|8501.2|8499.7|8501.4|8500.2|8500.3|8499.1|316
1654823400000|2022-06-10 01:10:00|8501.1|8499.6|8502.3|8500.8|8502.4|8501.2|8500.8|8499.6|207
1654823700000|2022-06-10 01:15:00|8502.2|8500.7|8502.8|8501.9|8503.6|8502.4|8501.8|8500.7|365
1654824000000|2022-06-10 01:20:00|8502.9|8502|8508.3|8507.4|8508.3|8507.4|8502.6|8501.7|446
1654824300000|2022-06-10 01:25:00|8508.2|8507.3|8510|8508.5|8510.7|8509.8|8507.6|8506.3|553
1654824600000|2022-06-10 01:30:00|8509.9|8508.4|8507.3|8505.8|8510.1|8508.6|8505.9|8504.5|477
1654824900000|2022-06-10 01:35:00|8507.4|8505.9|8508.3|8506.8|8508.5|8507.4|8507|8505.5|253
1654825200000|2022-06-10 01:40:00|8507.9|8507|8508.7|8507.2|8509.4|8507.9|8507.8|8506.4|432
1654825500000|2022-06-10 01:45:00|8508.5|8507|8509.9|8508.4|8510.8|8509.6|8508.4|8506.9|335
1654825800000|2022-06-10 01:50:00|8510.1|8508.6|8509.5|8508|8510.1|8508.8|8508.8|8507.4|356
1654826100000|2022-06-10 01:55:00|8509.3|8507.8|8508.5|8507.6|8509.8|8508.6|8508.3|8506.8|393
1654826400000|2022-06-10 02:00:00|8508.8|8507.3|8508.5|8507|8509.3|8508|8507.6|8506.3|409
1654826700000|2022-06-10 02:05:00|8508.6|8507.1|8507.4|8505.9|8508.7|8507.4|8506.6|8505.4|407
1654827000000|2022-06-10 02:10:00|8507.5|8506|8508.1|8506.6|8508.1|8506.6|8505.7|8504.4|377
1654827300000|2022-06-10 02:15:00|8508|8506.5|8506.6|8505.7|8508.1|8506.9|8506.4|8505.1|275
1654827600000|2022-06-10 02:20:00|8506.5|8505.6|8507.3|8505.8|8507.7|8506.4|8505.9|8504.7|405
1654827900000|2022-06-10 02:25:00|8507.4|8505.9|8506.3|8505.4|8507.5|8506.1|8506|8504.7|436
1654828200000|2022-06-10 02:30:00|8506.2|8505.3|8506.7|8505.2|8507.4|8506|8506.1|8505|312
1654828500000|2022-06-10 02:35:00|8506.8|8505.3|8506|8505.1|8507.4|8506.4|8505.9|8504.7|367
1654828800000|2022-06-10 02:40:00|8506.3|8504.8|8505.9|8504.4|8506.5|8505.1|8504.9|8503.7|286
1654829100000|2022-06-10 02:45:00|8505.8|8504.3|8506|8504.5|8506.3|8505|8505|8503.7|331
1654829400000|2022-06-10 02:50:00|8506.1|8504.6|8504.3|8502.8|8506.3|8504.8|8504.1|8502.8|241
1654829700000|2022-06-10 02:55:00|8504.2|8502.7|8506.5|8505.6|8506.7|8505.7|8503.9|8502.6|399
1654830000000|2022-06-10 03:00:00|8506.4|8505.5|8505.9|8505|8506.8|8505.7|8505|8504.1|350
1654830300000|2022-06-10 03:05:00|8505.8|8504.9|8506.6|8505.7|8506.7|8505.8|8505.3|8504|306
1654830600000|2022-06-10 03:10:00|8506.9|8505.4|8506.1|8505.2|8506.9|8505.8|8505.4|8504|320
1654830900000|2022-06-10 03:15:00|8506.2|8505.3|8506.8|8505.9|8507.3|8506.2|8505.9|8504.8|198
1654831200000|2022-06-10 03:20:00|8506.9|8506|8506.7|8505.8|8507|8506|8506.1|8505|243
1654831500000|2022-06-10 03:25:00|8506.8|8505.9|8507.1|8505.6|8507.3|8506.1|8506.1|8505|204
1654831800000|2022-06-10 03:30:00|8507|8505.5|8507.2|8505.7|8507.4|8506.2|8506.3|8505|252
1654832100000|2022-06-10 03:35:00|8507.1|8505.6|8507.7|8506.2|8507.8|8506.5|8506.9|8505.4|245
1654832400000|2022-06-10 03:40:00|8507.4|8506.5|8508.2|8506.7|8508.4|8507|8507.4|8506.1|236
1654832700000|2022-06-10 03:45:00|8508.1|8506.6|8508.1|8507.2|8508.6|8507.4|8507.8|8506.5|177
1654833000000|2022-06-10 03:50:00|8508|8507.1|8509.1|8508.2|8509.9|8508.7|8508|8507.1|184
1654833300000|2022-06-10 03:55:00|8509.2|8508.3|8510.9|8510|8511.5|8510.3|8509.1|8508|321
1654833600000|2022-06-10 04:00:00|8511.1|8509.6|8511.2|8509.7|8511.6|8510.5|8510|8508.9|240
1654833900000|2022-06-10 04:05:00|8511.1|8509.6|8510.5|8509.6|8511.8|8510.9|8510.3|8509.1|272
1654834200000|2022-06-10 04:10:00|8510.4|8509.5|8508.4|8506.9|8510.6|8509.7|8507.9|8506.7|327
1654834500000|2022-06-10 04:15:00|8508.3|8506.8|8508.1|8507.2|8508.8|8507.8|8507.8|8506.6|240
1654834800000|2022-06-10 04:20:00|8508.5|8507|8507.5|8506.6|8508.6|8507.5|8507.4|8506.3|167
1654835100000|2022-06-10 04:25:00|8507.4|8506.5|8507.9|8506.4|8508.2|8507|8507.2|8506.2|195
1654835400000|2022-06-10 04:30:00|8508|8506.5|8509.2|8508.3|8509.3|8508.4|8507.6|8506.3|217
1654835700000|2022-06-10 04:35:00|8509.1|8508.2|8509.9|8508.4|8510|8508.7|8508.8|8507.4|166
1654836000000|2022-06-10 04:40:00|8510|8508.5|8508.2|8506.7|8510|8508.5|8508|8506.7|222
1654836300000|2022-06-10 04:45:00|8508.1|8506.6|8508.4|8506.9|8508.8|8507.5|8507.8|8506.6|203
1654836600000|2022-06-10 04:50:00|8508.5|8507|8507.4|8506.5|8508.5|8507.3|8507.1|8506|251
1654836900000|2022-06-10 04:55:00|8507.5|8506.6|8507.4|8506.5|8509.1|8507.9|8507.3|8506.4|182
1654837200000|2022-06-10 05:00:00|8507.3|8506.4|8507.9|8506.4|8508.9|8507.8|8507.1|8505.7|638
1654837500000|2022-06-10 05:05:00|8507.6|8506.1|8506.6|8505.1|8508.5|8507|8506.2|8504.7|611
1654837800000|2022-06-10 05:10:00|8506.5|8505|8508.5|8507|8508.8|8507.5|8506.4|8504.9|471
1654838100000|2022-06-10 05:15:00|8508.6|8507.1|8505.4|8504.5|8508.7|8507.6|8504.9|8503.4|608
1654838400000|2022-06-10 05:20:00|8505.5|8504.6|8505.6|8504.1|8506.4|8505.2|8504.5|8503.3|454
1654838700000|2022-06-10 05:25:00|8505.5|8504|8505.7|8504.8|8506.1|8504.9|8504.9|8504|323
1654839000000|2022-06-10 05:30:00|8505.8|8504.9|8506|8505.1|8506.4|8505.2|8505.2|8504|366
1654839300000|2022-06-10 05:35:00|8506.1|8505.2|8503.9|8503|8506.1|8505.2|8503.2|8501.9|389
1654839600000|2022-06-10 05:40:00|8504|8503.1|8501.8|8500.9|8504.4|8503.3|8501.8|8500.5|379
1654839900000|2022-06-10 05:45:00|8501.7|8500.8|8502.6|8501.7|8502.9|8501.7|8500.7|8499.5|365
1654840200000|2022-06-10 05:50:00|8502.5|8501.6|8501.5|8500.6|8502.7|8501.8|8501|8499.9|460
1654840500000|2022-06-10 05:55:00|8501.8|8500.3|8501.6|8500.1|8501.9|8501|8500.6|8499.6|352
1654840800000|2022-06-10 06:00:00|8501.8|8500.3|8502.3|8501.4|8503.6|8502.5|8498.9|8498|559
1654841100000|2022-06-10 06:05:00|8502.4|8501.5|8502.4|8501.5|8504|8503|8502.2|8501.2|381
1654841400000|2022-06-10 06:10:00|8501.8|8500.9|8501.1|8500.2|8502.3|8501.4|8500|8499|588
1654841700000|2022-06-10 06:15:00|8501.2|8500.3|8501.8|8500.9|8503|8502|8500.6|8499.5|545
1654842000000|2022-06-10 06:20:00|8501.9|8501|8505.3|8504.4|8506.3|8505.4|8501.7|8500.6|567
1654842300000|2022-06-10 06:25:00|8505.2|8504.3|8509.2|8507.7|8509.4|8508.2|8504.9|8503.7|559
1654842600000|2022-06-10 06:30:00|8509.3|8507.8|8509.8|8508.9|8512.3|8511.1|8508.1|8507|599
1654842900000|2022-06-10 06:35:00|8509.7|8508.8|8509.9|8509|8511.9|8510.6|8509.2|8508.3|514
1654843200000|2022-06-10 06:40:00|8509.8|8508.9|8509.3|8508.4|8512.4|8511.2|8508.3|8507.2|609
1654843500000|2022-06-10 06:45:00|8509|8508.1|8512.1|8510.6|8512.2|8511.2|8509|8507.9|493
1654843800000|2022-06-10 06:50:00|8511.9|8511|8513.5|8512.6|8514.7|8513.4|8510|8509.1|624
1654844100000|2022-06-10 06:55:00|8513.6|8512.7|8517.7|8516.2|8518.7|8517.7|8513.6|8512.7|660
1654844400000|2022-06-10 07:00:00|8517.8|8516.3|8514.4|8512.9|8519.8|8518.9|8513.7|8512.6|846
1654844700000|2022-06-10 07:05:00|8514.1|8513.2|8515|8514.1|8515.6|8514.5|8513|8512|686
1654845000000|2022-06-10 07:10:00|8514.9|8514|8514.8|8513.3|8516.4|8515.2|8513.1|8512|683
1654845300000|2022-06-10 07:15:00|8514.6|8513.7|8515.9|8515|8517.6|8516.7|8514.5|8513.3|636
1654845600000|2022-06-10 07:20:00|8516|8515.1|8516.1|8515.2|8517.5|8516.4|8514.8|8513.9|675
1654845900000|2022-06-10 07:25:00|8516|8515.1|8515.4|8513.9|8517.2|8516.1|8514.1|8512.9|814
1654846200000|2022-06-10 07:30:00|8515.6|8514.1|8517.3|8516.4|8518.1|8516.9|8515|8513.5|824
1654846500000|2022-06-10 07:35:00|8517.4|8516.5|8521|8520.1|8521.3|8520.2|8516.8|8515.7|666
1654846800000|2022-06-10 07:40:00|8521.1|8520.2|8524.6|8523.7|8524.8|8523.7|8520.9|8520|590
1654847100000|2022-06-10 07:45:00|8524.5|8523.6|8519.3|8517.8|8524.8|8523.9|8518.7|8517.7|830
1654847400000|2022-06-10 07:50:00|8519.2|8517.7|8518.4|8516.9|8521.2|8520|8515.6|8514.7|738
1654847700000|2022-06-10 07:55:00|8518.1|8517.2|8521.7|8520.2|8521.7|8520.4|8515|8514|645
1654848000000|2022-06-10 08:00:00|8521.8|8520.3|8517.1|8516.2|8522.1|8520.7|8517|8516.1|969
1654848300000|2022-06-10 08:05:00|8517.2|8516.3|8515.8|8514.9|8518.6|8517.7|8515.6|8514.7|715
1654848600000|2022-06-10 08:10:00|8515.9|8515|8513.3|8512.4|8516.8|8515.7|8513.1|8511.9|575
1654848900000|2022-06-10 08:15:00|8513.4|8512.5|8506.6|8505.1|8513.5|8512.6|8505.8|8504.9|631
1654849200000|2022-06-10 08:20:00|8506.7|8505.2|8502.8|8501.9|8507.1|8505.9|8502.7|8501.8|507
1654849500000|2022-06-10 08:25:00|8503.2|8502.3|8502.6|8501.1|8505.8|8504.6|8500.4|8499.4|676
1654849800000|2022-06-10 08:30:00|8502.4|8500.9|8505.8|8504.9|8511.8|8509.7|8502.3|8500.8|636
1654850100000|2022-06-10 08:35:00|8505.7|8504.8|8505.1|8504.2|8508.1|8507|8504.3|8503.2|726
1654850400000|2022-06-10 08:40:00|8505|8504.1|8505.9|8505|8507.3|8506.1|8504.9|8503.8|509
1654850700000|2022-06-10 08:45:00|8505.8|8504.9|8503.4|8502.5|8506.1|8505.1|8503.4|8502.5|345
1654851000000|2022-06-10 08:50:00|8503.5|8502.6|8507.3|8506.4|8508.4|8507.3|8501.7|8500.7|551
1654851300000|2022-06-10 08:55:00|8507.2|8506.3|8504.2|8503.3|8507.6|8506.7|8503.4|8502.4|474
1654851600000|2022-06-10 09:00:00|8504.3|8503.4|8503.5|8502.6|8506.4|8505.4|8503|8501.8|455
1654851900000|2022-06-10 09:05:00|8503.6|8502.7|8503.2|8502.3|8504.3|8503.3|8501.3|8500.3|528
1654852200000|2022-06-10 09:10:00|8503.3|8502.4|8500.5|8499.6|8504.3|8503.3|8500.5|8499.4|538
1654852500000|2022-06-10 09:15:00|8500.6|8499.7|8496.2|8495.3|8501.1|8500.2|8493.9|8492.8|823
1654852800000|2022-06-10 09:20:00|8496.3|8495.4|8494.6|8493.1|8497.9|8497|8493.9|8492.8|561
1654853100000|2022-06-10 09:25:00|8494.3|8493.4|8492.4|8491.5|8494.8|8493.8|8491.4|8490.5|690
1654853400000|2022-06-10 09:30:00|8492.5|8491.6|8500.5|8499.6|8500.9|8499.8|8492.2|8491.3|587
1654853700000|2022-06-10 09:35:00|8500.4|8499.5|8501.7|8500.8|8502.4|8501.5|8500.1|8499|529
1654854000000|2022-06-10 09:40:00|8501.6|8500.7|8505.4|8504.5|8508.2|8507.1|8501.5|8500.4|585
1654854300000|2022-06-10 09:45:00|8505.5|8504.6|8506.5|8505.6|8507.6|8506.6|8502.3|8501.1|697
1654854600000|2022-06-10 09:50:00|8506.4|8505.5|8508.7|8507.8|8510.7|8509.5|8506.3|8505.1|769
1654854900000|2022-06-10 09:55:00|8508.6|8507.7|8508.5|8507.6|8511.5|8510.3|8508|8506.8|597
1654855200000|2022-06-10 10:00:00|8508.7|8507.8|8512.5|8511.6|8512.5|8511.6|8508.6|8507.5|527
1654855500000|2022-06-10 10:05:00|8512.6|8511.7|8515.7|8514.2|8515.9|8514.6|8511|8509.8|549
1654855800000|2022-06-10 10:10:00|8515.4|8514.5|8514|8512.5|8515.5|8514.5|8512.9|8512|566
1654856100000|2022-06-10 10:15:00|8513.9|8512.4|8516.2|8515.3|8517.8|8516.7|8512.1|8510.9|499
1654856400000|2022-06-10 10:20:00|8516.1|8515.2|8511|8510.1|8517.2|8515.9|8511|8510.1|609
1654856700000|2022-06-10 10:25:00|8511.1|8510.2|8512.8|8511.9|8513.9|8512.8|8509.5|8508.5|535
1654857000000|2022-06-10 10:30:00|8512.7|8511.8|8513.8|8512.9|8515.7|8514.6|8511.7|8510.6|692
1654857300000|2022-06-10 10:35:00|8513.9|8513|8512.4|8511.5|8514.5|8513.6|8511.2|8510.3|502
1654857600000|2022-06-10 10:40:00|8512.3|8511.4|8513.9|8513|8517.2|8516|8510|8508.8|530
1654857900000|2022-06-10 10:45:00|8513.7|8512.8|8511.3|8509.8|8514.6|8513.3|8510.7|8509.7|619
1654858200000|2022-06-10 10:50:00|8511.4|8509.9|8511.9|8511|8513.8|8512.7|8511.1|8509.8|497
1654858500000|2022-06-10 10:55:00|8512.2|8510.7|8513.2|8511.7|8513.5|8512.4|8510.6|8509.7|628
1654858800000|2022-06-10 11:00:00|8513.4|8511.9|8514.5|8513.6|8515.2|8514.3|8513|8511.9|526
1654859100000|2022-06-10 11:05:00|8514.6|8513.7|8516.7|8515.8|8518|8516.7|8513.8|8512.8|423
1654859400000|2022-06-10 11:10:00|8517.1|8515.6|8515|8513.5|8517.1|8515.9|8513.3|8512.2|496
1654859700000|2022-06-10 11:15:00|8514.9|8513.4|8515.2|8514.3|8517.2|8516.1|8514.2|8513.1|516
1654860000000|2022-06-10 11:20:00|8515.3|8514.4|8511.1|8510.2|8515.6|8514.6|8510|8509.1|611
1654860300000|2022-06-10 11:25:00|8511|8510.1|8510.4|8509.5|8512|8510.9|8508.8|8507.9|670
1654860600000|2022-06-10 11:30:00|8510.3|8509.4|8513.1|8512.2|8514.4|8513.1|8509.2|8508.1|648
1654860900000|2022-06-10 11:35:00|8513.2|8511.7|8510.8|8509.9|8516.2|8515.3|8510.4|8509.5|575
1654861200000|2022-06-10 11:40:00|8510.9|8510|8511.9|8511|8513.3|8512|8509.2|8508.3|732
1654861500000|2022-06-10 11:45:00|8512.1|8511.2|8514.2|8513.3|8515.1|8514|8508.6|8507.7|712
1654861800000|2022-06-10 11:50:00|8514.3|8513.4|8509.8|8508.9|8514.6|8513.4|8509.6|8508.6|610
1654862100000|2022-06-10 11:55:00|8509.9|8509|8502.6|8501.7|8510.3|8509.4|8502.5|8501.5|885
1654862400000|2022-06-10 12:00:00|8502.4|8501.5|8505.3|8504.4|8508|8507.1|8500.9|8500|875
1654862700000|2022-06-10 12:05:00|8505.1|8504.2|8505.2|8503.7|8506.5|8505.6|8503.5|8502.3|645
1654863000000|2022-06-10 12:10:00|8505.3|8503.8|8505.1|8504.2|8505.7|8504.7|8503.6|8502.7|533
1654863300000|2022-06-10 12:15:00|8505|8504.1|8502.9|8501.4|8505.6|8504.6|8502.1|8501.1|603
1654863600000|2022-06-10 12:20:00|8502.7|8501.8|8501|8500.1|8503.8|8502.6|8500.6|8499.5|642
1654863900000|2022-06-10 12:25:00|8500.9|8500|8509.2|8500.3|8509.7|8504.8|8499.9|8496.5|969
1654864200000|2022-06-10 12:30:00|8508.6|8499.3|8505|8503.5|8513.1|8506.5|8498.5|8495.9|2238
1654864500000|2022-06-10 12:35:00|8505.2|8503.7|8505.6|8504.1|8506.5|8505|8499.2|8497.7|1813
1654864800000|2022-06-10 12:40:00|8505.5|8504|8499.4|8497.9|8511.1|8509.6|8497.7|8496.2|1777
1654865100000|2022-06-10 12:45:00|8499.3|8497.8|8502.5|8501|8502.9|8501.5|8496.7|8495.2|1285
1654865400000|2022-06-10 12:50:00|8502.3|8500.8|8498.4|8496.9|8503.1|8501.6|8496.9|8495.5|1335
1654865700000|2022-06-10 12:55:00|8498.2|8496.7|8497.8|8496.9|8499|8497.6|8494.1|8493.1|1278
1654866000000|2022-06-10 13:00:00|8497.7|8496.8|8495.5|8494|8502.9|8501.4|8494.3|8492.9|1384
1654866300000|2022-06-10 13:05:00|8495.6|8494.1|8496.4|8495.5|8498.6|8497.4|8492.3|8491|1106
1654866600000|2022-06-10 13:10:00|8496.7|8495.2|8500.2|8499.3|8501.2|8500.3|8495.9|8494.8|823
1654866900000|2022-06-10 13:15:00|8500.6|8499.1|8504.6|8503.7|8506.3|8505.2|8499|8498.1|915
1654867200000|2022-06-10 13:20:00|8504.7|8503.8|8504.8|8503.9|8506.1|8504.8|8501.3|8500.3|980
1654867500000|2022-06-10 13:25:00|8504.7|8503.8|8507.9|8506.4|8508.2|8507.1|8503.5|8502.4|887
1654867800000|2022-06-10 13:30:00|8507.8|8506.3|8510.5|8509.6|8511.9|8510.8|8507.3|8506.2|1232
1654868100000|2022-06-10 13:35:00|8510.4|8509.5|8510.6|8509.1|8511.7|8510.6|8507.3|8506.4|1001
1654868400000|2022-06-10 13:40:00|8510.3|8509.4|8509.3|8507.8|8510.7|8509.6|8505|8503.9|1090
1654868700000|2022-06-10 13:45:00|8509|8508.1|8513.1|8512.2|8513.5|8512.3|8506.9|8505.5|1008
1654869000000|2022-06-10 13:50:00|8513|8512.1|8508.8|8507.9|8513.9|8513|8507.6|8506.5|850
1654869300000|2022-06-10 13:55:00|8508.7|8507.8|8511.2|8509.7|8515.5|8514.4|8507.4|8506.2|859
1654869600000|2022-06-10 14:00:00|8511.1|8509.6|8510.6|8509.7|8513.6|8512.5|8508.9|8507.8|1127
1654869900000|2022-06-10 14:05:00|8511|8509.5|8516.2|8515.3|8516.2|8515.3|8509.8|8508.9|937
1654870200000|2022-06-10 14:10:00|8516.4|8514.9|8513.8|8512.3|8517|8515.9|8512.2|8511.1|1038
1654870500000|2022-06-10 14:15:00|8513.4|8512.5|8513|8511.5|8515.3|8514.2|8511|8510.1|983
1654870800000|2022-06-10 14:20:00|8512.6|8511.7|8511.6|8510.1|8515.6|8514.5|8511|8510.1|991
1654871100000|2022-06-10 14:25:00|8511.5|8510.7|8514.6|8513.7|8517.4|8516.5|8511.5|8510.6|792
1654871400000|2022-06-10 14:30:00|8514.8|8513.9|8520.5|8519|8521.3|8520.2|8514.7|8513.5|1050
1654871700000|2022-06-10 14:35:00|8520|8519.1|8520.6|8519.7|8521.6|8520.7|8517.8|8516.7|817
1654872000000|2022-06-10 14:40:00|8520.5|8519.6|8523.3|8522.4|8524.4|8523.5|8519.6|8518.6|815
1654872300000|2022-06-10 14:45:00|8523.2|8522.3|8524.1|8523.2|8526.4|8525.3|8522.4|8521.5|790
1654872600000|2022-06-10 14:50:00|8524.2|8523.3|8531.8|8530.3|8532.3|8530.8|8524.2|8523.3|1054
1654872900000|2022-06-10 14:55:00|8531.9|8530.4|8531.5|8530.6|8534.6|8533.4|8531.1|8530|981
1654873200000|2022-06-10 15:00:00|8531.4|8530.5|8530.2|8529.3|8533.7|8532.5|8529.3|8528|971
1654873500000|2022-06-10 15:05:00|8530.6|8529.1|8534.6|8533.7|8538.6|8537.5|8529.2|8528.2|1085
1654873800000|2022-06-10 15:10:00|8534.7|8533.8|8534.8|8533.3|8537.7|8536.8|8530.4|8529|897
1654874100000|2022-06-10 15:15:00|8534.7|8533.2|8537|8536.1|8538.5|8537.6|8533.5|8532.6|768
1654874400000|2022-06-10 15:20:00|8537.1|8536.2|8542|8540.5|8543.2|8542.1|8537|8535.6|874
1654874700000|2022-06-10 15:25:00|8541.9|8540.4|8540.7|8539.2|8545.4|8544.1|8539.6|8538.1|879
1654875000000|2022-06-10 15:30:00|8540.6|8539.1|8538|8536.5|8540.6|8539.1|8536.5|8535.4|799
1654875300000|2022-06-10 15:35:00|8538.1|8536.6|8535.4|8534.5|8541|8540|8534.8|8533.6|845
1654875600000|2022-06-10 15:40:00|8535.3|8534.4|8533.6|8532.1|8536.7|8535.5|8533.1|8532|759
1654875900000|2022-06-10 15:45:00|8533.5|8532.6|8533.8|8532.3|8534.6|8533.4|8532|8530.7|682
1654876200000|2022-06-10 15:50:00|8533.7|8532.8|8538.6|8537.1|8539.6|8538.5|8533.7|8532.8|644
1654876500000|2022-06-10 15:55:00|8538.5|8537|8533|8532.1|8539|8537.8|8532.4|8531.4|879
1654876800000|2022-06-10 16:00:00|8533.2|8532.3|8536.8|8535.9|8537.2|8536.1|8533.2|8532.1|528
1654877100000|2022-06-10 16:05:00|8536.9|8536|8537.4|8536.5|8538.7|8537.5|8536|8534.7|515
1654877400000|2022-06-10 16:10:00|8537.5|8536.6|8541.7|8540.2|8541.8|8540.5|8536.9|8535.8|598
1654877700000|2022-06-10 16:15:00|8541.6|8540.1|8542.7|8541.8|8543.1|8542.2|8539.8|8538.7|539
1654878000000|2022-06-10 16:20:00|8542.8|8541.9|8541.4|8540.5|8543.9|8542.7|8540.3|8539.3|576
1654878300000|2022-06-10 16:25:00|8541.5|8540.6|8539.7|8538.8|8542.4|8541.2|8539.4|8538.2|617
1654878600000|2022-06-10 16:30:00|8540|8538.5|8538.3|8536.8|8540.4|8539.2|8537.7|8536.5|648
1654878900000|2022-06-10 16:35:00|8538.2|8536.7|8539.7|8538.8|8540.3|8539.1|8537.1|8536|508
1654879200000|2022-06-10 16:40:00|8539.6|8538.7|8538.8|8537.3|8541.4|8540.2|8538.5|8537.1|395
1654879500000|2022-06-10 16:45:00|8538.9|8537.4|8541.5|8540.6|8542.2|8541|8537.3|8535.9|556
1654879800000|2022-06-10 16:50:00|8541.9|8540.4|8543.5|8542.6|8543.5|8542.6|8540.3|8538.9|408
1654880100000|2022-06-10 16:55:00|8543.4|8542.5|8542.7|8541.8|8544.1|8543.2|8542.1|8540.9|400
1654880400000|2022-06-10 17:00:00|8542.6|8541.7|8541.4|8540.5|8543.3|8542.2|8540.8|8539.6|391
1654880700000|2022-06-10 17:05:00|8541.5|8540.6|8545.4|8544.5|8545.9|8544.7|8541.5|8540.6|442
1654881000000|2022-06-10 17:10:00|8545.3|8544.4|8546.5|8545.6|8548.5|8547.3|8544.7|8543.7|472
1654881300000|2022-06-10 17:15:00|8546.6|8545.7|8548.9|8547.4|8549.4|8548.3|8546.4|8545.1|469
1654881600000|2022-06-10 17:20:00|8548.8|8547.3|8547.6|8546.7|8548.9|8547.8|8546.9|8545.7|378
1654881900000|2022-06-10 17:25:00|8547.7|8546.8|8547.4|8546.5|8548.5|8547.4|8546.4|8545.4|535
1654882200000|2022-06-10 17:30:00|8547.6|8546.1|8549.3|8548.4|8550|8549.1|8546.7|8545.5|577
1654882500000|2022-06-10 17:35:00|8549.4|8548.5|8547.1|8546.2|8549.8|8548.7|8546.9|8545.9|475
1654882800000|2022-06-10 17:40:00|8547|8546.1|8548.6|8547.7|8549.2|8548.3|8546.5|8545.4|461
1654883100000|2022-06-10 17:45:00|8548.5|8547.6|8547.4|8546.5|8549.3|8548.1|8546|8544.9|693
1654883400000|2022-06-10 17:50:00|8547.5|8546.6|8545|8544.1|8548|8546.9|8544.9|8544|546
1654883700000|2022-06-10 17:55:00|8544.9|8544|8548.3|8546.8|8548.3|8547.2|8544.9|8543.8|547
1654884000000|2022-06-10 18:00:00|8548.4|8546.9|8547.2|8546.3|8548.8|8547.6|8546.7|8545.6|583
1654884300000|2022-06-10 18:05:00|8547.3|8546.4|8546.7|8545.8|8548.3|8547.2|8546.6|8545.7|438
1654884600000|2022-06-10 18:10:00|8546.6|8545.7|8546.8|8545.9|8547.4|8546.3|8546.6|8545.6|326
1654884900000|2022-06-10 18:15:00|8546.9|8546|8548|8547.1|8549.2|8548|8546.3|8545.4|454
1654885200000|2022-06-10 18:20:00|8547.9|8547|8546.2|8544.7|8548.6|8547.7|8545.7|8544.6|421
1654885500000|2022-06-10 18:25:00|8545.8|8544.9|8545.9|8545|8546.5|8545.3|8544.3|8543.4|480
1654885800000|2022-06-10 18:30:00|8545.8|8544.9|8546.7|8545.2|8546.9|8545.7|8544.8|8543.6|317
1654886100000|2022-06-10 18:35:00|8546.8|8545.3|8544.8|8543.9|8547.1|8546.2|8544.5|8543.5|356
1654886400000|2022-06-10 18:40:00|8544.9|8544|8544.2|8543.3|8545.8|8544.7|8543.8|8542.7|452
1654886700000|2022-06-10 18:45:00|8544.3|8543.4|8543.4|8542.5|8544.9|8543.6|8543|8541.9|414
1654887000000|2022-06-10 18:50:00|8543.5|8542.6|8543.9|8542.4|8544.1|8542.9|8542.4|8541.2|460
1654887300000|2022-06-10 18:55:00|8543.7|8542.8|8544.2|8543.3|8544.4|8543.3|8541.7|8540.8|520
1654887600000|2022-06-10 19:00:00|8544.5|8543.6|8544.4|8542.9|8544.6|8543.6|8542.7|8541.7|482
1654887900000|2022-06-10 19:05:00|8544.2|8542.7|8545.6|8544.7|8546.6|8545.4|8543.8|8542.6|431
1654888200000|2022-06-10 19:10:00|8545.7|8544.8|8547|8545.5|8547.6|8546.4|8545.3|8544.1|388
1654888500000|2022-06-10 19:15:00|8546.9|8545.4|8544.8|8543.3|8547|8545.9|8544.1|8542.9|334
1654888800000|2022-06-10 19:20:00|8544.9|8543.4|8545.7|8544.2|8546.9|8545.6|8544.6|8543.2|368
1654889100000|2022-06-10 19:25:00|8545.6|8544.1|8545.3|8544.4|8546|8544.8|8544.4|8543.1|488
1654889400000|2022-06-10 19:30:00|8545.2|8544.3|8546|8544.5|8546.7|8545.5|8544.4|8543.1|494
1654889700000|2022-06-10 19:35:00|8546.1|8544.6|8544.4|8542.9|8546.6|8545.3|8544.1|8542.8|473
1654890000000|2022-06-10 19:40:00|8544.3|8542.8|8545.3|8543.8|8546.1|8544.9|8544.3|8542.8|517
1654890300000|2022-06-10 19:45:00|8545|8544.1|8546.3|8544.8|8546.4|8544.9|8544.1|8542.7|658
1654890600000|2022-06-10 19:50:00|8546.2|8544.7|8545|8544.1|8546.7|8545.2|8544.3|8543|540
1654890900000|2022-06-10 19:55:00|8545.3|8543.8|8545.3|8543.8|8547|8545.5|8545.1|8543.6|481
1654891200000|2022-06-10 20:00:00|8545.4|8543.9|8542.8|8541.3|8545.4|8543.9|8542.1|8540.6|404
1654891500000|2022-06-10 20:05:00|8542.7|8541.2|8543.8|8542.3|8545.9|8544.4|8542.6|8541.1|269
1654891800000|2022-06-10 20:10:00|8543.7|8542.2|8542.5|8541|8545|8543.6|8542.5|8541|264
1654892100000|2022-06-10 20:15:00|8542.6|8541.1|8543.8|8542.3|8545.3|8544|8542.3|8540.9|264
1654892400000|2022-06-10 20:20:00|8543.6|8542.1|8543.7|8542.2|8544.6|8543.1|8543.3|8541.8|242
1654892700000|2022-06-10 20:25:00|8544.1|8542.6|8545.8|8544.3|8546.6|8545.1|8543.6|8542.2|316
1654893000000|2022-06-10 20:30:00|8546.1|8544.6|8544.7|8543.2|8546.4|8544.9|8543.8|8542.3|256
1654893300000|2022-06-10 20:35:00|8544.8|8543.3|8544.9|8543.4|8545.1|8543.6|8542.1|8540.6|335
1654893600000|2022-06-10 20:40:00|8544.8|8543.3|8541.8|8540.3|8544.9|8543.4|8541.3|8539.8|161
1654893900000|2022-06-10 20:45:00|8541.9|8540.4|8544.2|8542.7|8544.4|8542.9|8540.7|8539.2|715
1654894200000|2022-06-10 20:50:00|8544.3|8542.8|8546.9|8545.4|8551.2|8545.6|8543.7|8540.1|340
1654894500000|2022-06-10 20:55:00|8546.7|8545.2|8545.4|8534.4|8551.2|8545.4|8540.5|8530.3|671
1655064000000|2022-06-12 20:00:00|8539.9|8518.9|8540.8|8519.8|8542.4|8521.4|8539.9|8518.9|5
1655064300000|2022-06-12 20:05:00|8540.7|8519.7|8540.7|8519.7|8542.4|8521.4|8540.5|8519.5|5
1655064600000|2022-06-12 20:10:00|8541|8520|8540.7|8519.7|8541|8520|8540.5|8519.5|5
1655064900000|2022-06-12 20:15:00|8540.6|8519.6|8540.2|8519.2|8543.3|8522.3|8539|8518|12
1655065200000|2022-06-12 20:20:00|8539.6|8518.6|8541.1|8520.1|8543.3|8522.3|8536.7|8515.7|13
1655065500000|2022-06-12 20:25:00|8536.7|8515.7|8548.3|8527.3|8548.3|8527.3|8536.7|8515.7|13
1655065800000|2022-06-12 20:30:00|8542.3|8521.3|8548.3|8527.3|8548.3|8527.3|8542.2|8521.2|4
1655066100000|2022-06-12 20:35:00|8542.2|8521.2|8542.8|8521.8|8543|8522|8542.1|8521.1|8
1655066400000|2022-06-12 20:40:00|8543.5|8522.5|8542.1|8521.1|8543.5|8522.5|8539.8|8518.9|7
1655066700000|2022-06-12 20:45:00|8542|8521|8550.8|8529.8|8550.9|8529.9|8541.9|8520.9|11
1655067000000|2022-06-12 20:50:00|8550.1|8529.1|8547.6|8526.6|8550.7|8529.7|8541.9|8521.9|23
1655067300000|2022-06-12 20:55:00|8545.7|8524.7|8546.9|8530.7|8552.9|8531.9|8545.7|8524.7|19
1655067600000|2022-06-12 21:00:00|8552.9|8530.5|8540.9|8531|8552.9|8535.3|8539.2|8527.3|32
1655067900000|2022-06-12 21:05:00|8542.6|8531.6|8544.4|8533.4|8544.8|8533.8|8539|8528|58
1655068200000|2022-06-12 21:10:00|8544.5|8533.5|8542.9|8531.9|8547.2|8536.2|8539.3|8528.3|73
1655068500000|2022-06-12 21:15:00|8541.8|8530.8|8541.3|8530.3|8545.5|8534.5|8538.5|8528.3|108
1655068800000|2022-06-12 21:20:00|8540.5|8529.5|8543.8|8532.8|8544.5|8533.5|8539.9|8529.3|67
1655069100000|2022-06-12 21:25:00|8541.4|8530.4|8541|8530|8547.1|8536.1|8540.1|8529.1|58
1655069400000|2022-06-12 21:30:00|8541.4|8530.4|8546.2|8535.2|8548.5|8537.5|8540.8|8529.8|119
1655069700000|2022-06-12 21:35:00|8542.1|8531.1|8543.7|8532.7|8548.8|8537.8|8541.9|8530.9|13
1655070000000|2022-06-12 21:40:00|8544.1|8533.1|8544|8533|8548.7|8537.7|8541.7|8530.7|72
1655070300000|2022-06-12 21:45:00|8545.4|8534.4|8542.9|8533.8|8545.4|8534.6|8542.4|8532.8|68
1655070600000|2022-06-12 21:50:00|8542.6|8533.6|8542.8|8533.6|8545.7|8534.7|8542.4|8532.1|62
1655070900000|2022-06-12 21:55:00|8542.4|8534|8541.3|8530.3|8545.2|8534.3|8539.8|8528.8|138
1655071200000|2022-06-12 22:00:00|8543.4|8532.4|8542.8|8534.6|8547.4|8538.7|8538.2|8531.2|919
1655071500000|2022-06-12 22:05:00|8540.3|8536.5|8542.3|8538.3|8545.1|8539.5|8539.5|8533.7|721
1655071800000|2022-06-12 22:10:00|8542.8|8539.1|8543.7|8539.7|8547.3|8541.9|8541.1|8536.2|899
1655072100000|2022-06-12 22:15:00|8544|8539.2|8544.8|8541.2|8545.9|8541.7|8541.3|8536.6|1261
1655072400000|2022-06-12 22:20:00|8544.7|8541.3|8547|8544.2|8548.7|8545.5|8542|8539.7|1145
1655072700000|2022-06-12 22:25:00|8547.2|8544|8554.5|8551.3|8554.6|8552|8546.5|8543.7|1040
1655073000000|2022-06-12 22:30:00|8553.9|8551.7|8551.4|8549.1|8555.4|8552.4|8550.5|8548|796
1655073300000|2022-06-12 22:35:00|8552.2|8549.2|8551.6|8548.8|8552.5|8550.1|8549.6|8546.6|1002
1655073600000|2022-06-12 22:40:00|8551.5|8548.5|8549.1|8546.3|8552.3|8549.5|8548.4|8545.7|815
1655073900000|2022-06-12 22:45:00|8549.6|8546.4|8548.6|8545.7|8549.7|8547.1|8545.9|8543.3|916
1655074200000|2022-06-12 22:50:00|8548|8545.8|8549.4|8546.9|8549.8|8547.6|8546.6|8544.2|984
1655074500000|2022-06-12 22:55:00|8549.5|8546.8|8548.3|8546.1|8550.1|8547.6|8547.6|8545|842
1655074800000|2022-06-12 23:00:00|8548.4|8546.2|8548.3|8546.8|8549.3|8547.8|8547.1|8545.4|521
1655075100000|2022-06-12 23:05:00|8548.4|8546.9|8546.7|8545.2|8549.1|8547.6|8546.2|8544.6|407
1655075400000|2022-06-12 23:10:00|8546.6|8545.1|8543.9|8542.4|8546.8|8545.3|8543.6|8542.1|405
1655075700000|2022-06-12 23:15:00|8544|8542.5|8545.2|8543.7|8545.6|8544.1|8543.6|8542.1|258
1655076000000|2022-06-12 23:20:00|8545.1|8543.6|8544.5|8543|8546.2|8544.7|8544.2|8542.7|400
1655076300000|2022-06-12 23:25:00|8544.4|8542.9|8545.4|8543.9|8545.7|8544.2|8543.4|8541.9|413
1655076600000|2022-06-12 23:30:00|8545.5|8544|8546.3|8544.8|8546.7|8545.2|8544.1|8542.6|413
1655076900000|2022-06-12 23:35:00|8546.2|8544.7|8544.8|8543.3|8546.8|8545.3|8544.8|8543.3|382
1655077200000|2022-06-12 23:40:00|8544.9|8543.4|8545.4|8543.9|8546.5|8545.1|8543.9|8542.4|496
1655077500000|2022-06-12 23:45:00|8545.5|8544|8545.9|8544.4|8548.5|8547.1|8538.4|8536.4|863
1655077800000|2022-06-12 23:50:00|8545.8|8544.3|8544.6|8543.1|8546.6|8545.1|8543.5|8542|747
1655078100000|2022-06-12 23:55:00|8544.7|8543.2|8546.2|8544.7|8548|8546.5|8544.7|8543.2|661
1655078400000|2022-06-13 00:00:00|8546|8544.5|8547.3|8545.8|8549|8547.6|8545.7|8544.2|780
1655078700000|2022-06-13 00:05:00|8547.5|8546|8545.7|8544.2|8548.7|8547.4|8544.7|8543.2|826
1655079000000|2022-06-13 00:10:00|8545.8|8544.3|8544.4|8542.9|8546.6|8545.1|8543.6|8542.4|573
1655079300000|2022-06-13 00:15:00|8544.2|8542.7|8544.1|8542.6|8545.1|8543.6|8542.4|8541.3|584
1655079600000|2022-06-13 00:20:00|8544.2|8542.7|8543.6|8542.1|8544.8|8543.7|8543.4|8541.9|463
1655079900000|2022-06-13 00:25:00|8543.4|8541.9|8544.1|8542.6|8544.2|8543.2|8542.7|8541.3|629
1655080200000|2022-06-13 00:30:00|8544.3|8542.8|8543.9|8542.4|8544.8|8543.6|8543.4|8542|545
1655080500000|2022-06-13 00:35:00|8544|8542.5|8544|8542.5|8544.6|8543.3|8543.2|8541.7|522
1655080800000|2022-06-13 00:40:00|8543.9|8542.4|8542.1|8540.6|8544.2|8542.9|8541|8539.7|680
1655081100000|2022-06-13 00:45:00|8542.2|8540.7|8541.5|8540|8542.5|8541.2|8541.1|8539.6|587
1655081400000|2022-06-13 00:50:00|8541.6|8540.1|8542.4|8540.9|8542.8|8541.3|8540.7|8539.4|587
1655081700000|2022-06-13 00:55:00|8542|8540.5|8541.7|8540.8|8542.8|8541.9|8541|8539.8|651
1655082000000|2022-06-13 01:00:00|8541.8|8540.9|8541.3|8540.4|8542.4|8541.3|8540|8538.8|778
1655082300000|2022-06-13 01:05:00|8541.6|8540.7|8539.8|8538.9|8542|8541.1|8539.5|8538.4|421
1655082600000|2022-06-13 01:10:00|8539.7|8538.8|8539|8537.5|8540.9|8540|8538.4|8537|515
1655082900000|2022-06-13 01:15:00|8538.9|8537.4|8539.7|8538.2|8540.1|8538.8|8538.7|8537.4|521
1655083200000|2022-06-13 01:20:00|8539.8|8538.3|8540.1|8538.6|8541.5|8540.4|8538.9|8537.8|550
1655083500000|2022-06-13 01:25:00|8539.9|8538.4|8540|8538.5|8540.6|8539.4|8538.4|8537.2|595
1655083800000|2022-06-13 01:30:00|8539.9|8538.4|8538.4|8536.9|8540.5|8539.2|8537.6|8536.2|615
1655084100000|2022-06-13 01:35:00|8538.5|8537|8540.6|8539.1|8540.7|8539.4|8537.8|8536.4|707
1655084400000|2022-06-13 01:40:00|8540.7|8539.2|8541.5|8540|8541.7|8540.4|8540|8538.8|707
1655084700000|2022-06-13 01:45:00|8541.6|8540.1|8543.6|8542.1|8543.8|8542.3|8541.1|8539.6|651
1655085000000|2022-06-13 01:50:00|8543.8|8542.3|8544.2|8542.7|8545.2|8543.7|8542.4|8540.9|639
1655085300000|2022-06-13 01:55:00|8544.1|8542.6|8546.1|8544.6|8547.4|8546.4|8543.9|8542.6|798
1655085600000|2022-06-13 02:00:00|8545.7|8544.8|8544|8543.1|8546|8545|8542.5|8541|806
1655085900000|2022-06-13 02:05:00|8543.9|8543|8545.8|8544.3|8546.6|8545.3|8543.5|8542.4|710
1655086200000|2022-06-13 02:10:00|8545.5|8544.6|8545.7|8544.2|8546.3|8545.2|8544.1|8543|543
1655086500000|2022-06-13 02:15:00|8545.6|8544.1|8545.4|8544.5|8546.5|8545.2|8544.2|8542.7|578
1655086800000|2022-06-13 02:20:00|8545.3|8544.4|8547.5|8546|8547.9|8546.8|8545.2|8544.2|632
1655087100000|2022-06-13 02:25:00|8547.4|8545.9|8547.1|8545.6|8548.2|8547|8546.9|8545.6|552
1655087400000|2022-06-13 02:30:00|8547.2|8545.7|8546.1|8545.2|8547.5|8546.3|8545.3|8544|518
1655087700000|2022-06-13 02:35:00|8546.4|8544.9|8545.2|8543.7|8547.5|8546.4|8544.9|8543.6|461
1655088000000|2022-06-13 02:40:00|8545|8544.1|8544.8|8543.3|8546.4|8544.9|8544.1|8542.9|435
1655088300000|2022-06-13 02:45:00|8544.7|8543.2|8546.2|8545.3|8546.8|8545.8|8543.9|8542.7|475
1655088600000|2022-06-13 02:50:00|8546.1|8545.2|8547.4|8545.9|8547.5|8546.4|8545.2|8543.7|404
1655088900000|2022-06-13 02:55:00|8547.5|8546|8546.4|8544.9|8547.8|8546.6|8545.6|8544.3|486
1655089200000|2022-06-13 03:00:00|8546.2|8544.7|8544.8|8543.3|8546.7|8545.5|8544.2|8542.7|624
1655089500000|2022-06-13 03:05:00|8544.7|8543.2|8543.3|8541.8|8546|8544.8|8541.2|8540.1|763
1655089800000|2022-06-13 03:10:00|8543|8542.1|8542.6|8541.1|8543.8|8542.5|8541.3|8540.3|665
1655090100000|2022-06-13 03:15:00|8542.5|8541|8541.3|8539.8|8543.6|8542.2|8541.2|8539.7|528
1655090400000|2022-06-13 03:20:00|8541.4|8539.9|8540.8|8539.3|8541.6|8540.4|8540.3|8539.1|319
1655090700000|2022-06-13 03:25:00|8540.9|8539.4|8540.2|8539.3|8541.2|8540|8539.8|8538.6|248
1655091000000|2022-06-13 03:30:00|8540.3|8539.4|8538.6|8537.1|8540.4|8539.4|8538.5|8537.1|378
1655091300000|2022-06-13 03:35:00|8538.7|8537.2|8538.5|8537.6|8540.2|8539.1|8538.3|8537|360
1655091600000|2022-06-13 03:40:00|8538.6|8537.7|8538.3|8536.8|8539.7|8538.3|8538|8536.7|347
1655091900000|2022-06-13 03:45:00|8538.5|8537|8537.5|8536.6|8539.5|8538.1|8537.5|8536.5|339
1655092200000|2022-06-13 03:50:00|8537.4|8536.5|8537|8536.1|8538.1|8536.9|8536.7|8535.5|322
1655092500000|2022-06-13 03:55:00|8536.9|8536|8537.5|8536|8537.5|8536.4|8536.2|8535.1|312
1655092800000|2022-06-13 04:00:00|8537.4|8535.9|8536.6|8535.7|8537.4|8536|8534.3|8533|334
1655093100000|2022-06-13 04:05:00|8536.5|8535.6|8534.5|8533|8536.9|8535.8|8534.4|8532.9|422
1655093400000|2022-06-13 04:10:00|8534.2|8533.3|8535.1|8534.2|8535.9|8534.6|8534.2|8533.1|499
1655093700000|2022-06-13 04:15:00|8535.2|8534.3|8535|8533.5|8536.3|8535.2|8534.5|8533.3|473
1655094000000|2022-06-13 04:20:00|8535.1|8533.6|8534.3|8532.8|8535.4|8533.9|8533.6|8532.4|367
1655094300000|2022-06-13 04:25:00|8534.4|8532.9|8535.2|8533.7|8536.2|8535|8534.3|8532.8|415
1655094600000|2022-06-13 04:30:00|8535.3|8533.8|8537.1|8535.6|8537.2|8536|8535|8533.5|432
1655094900000|2022-06-13 04:35:00|8537.2|8535.7|8536.5|8535|8537.2|8535.8|8535.7|8534.6|294
1655095200000|2022-06-13 04:40:00|8536.4|8534.9|8537.2|8535.7|8537.6|8536.1|8535.9|8534.7|384
1655095500000|2022-06-13 04:45:00|8537|8536.1|8538.9|8537.4|8539.5|8538.3|8536.7|8535.5|530
1655095800000|2022-06-13 04:50:00|8539|8537.5|8538.9|8538|8540.1|8538.8|8538|8536.5|364
1655096100000|2022-06-13 04:55:00|8538.8|8537.9|8539.4|8538.5|8539.8|8538.7|8538.4|8537.1|520
1655096400000|2022-06-13 05:00:00|8539.3|8538.4|8540|8538.5|8542.1|8540.7|8538.9|8537.6|616
1655096700000|2022-06-13 05:05:00|8540.1|8538.6|8540.2|8538.7|8540.5|8539|8539.1|8537.6|384
1655097000000|2022-06-13 05:10:00|8540.1|8538.6|8540.2|8539.3|8541.3|8540.1|8539.8|8538.6|375
1655097300000|2022-06-13 05:15:00|8540.5|8539|8535.9|8534.4|8540.7|8539.3|8534.5|8533|757
1655097600000|2022-06-13 05:20:00|8536|8534.5|8535.9|8534.4|8537.2|8535.7|8535.3|8533.8|746
1655097900000|2022-06-13 05:25:00|8535.8|8534.3|8532.8|8531.9|8537.1|8535.6|8532.3|8531|759
1655098200000|2022-06-13 05:30:00|8532.9|8532|8535.1|8533.6|8535.2|8534.1|8531.9|8530.7|599
1655098500000|2022-06-13 05:35:00|8534.8|8533.9|8534.4|8532.9|8535.3|8534|8533.5|8532.3|501
1655098800000|2022-06-13 05:40:00|8534.3|8532.8|8533.4|8532.5|8535.6|8534.4|8533|8532|486
1655099100000|2022-06-13 05:45:00|8533.3|8532.4|8534.4|8533.5|8534.9|8533.9|8532.3|8531.1|472
1655099400000|2022-06-13 05:50:00|8534.5|8533.6|8535.8|8534.9|8535.8|8534.9|8533.4|8532.5|415
1655099700000|2022-06-13 05:55:00|8535.7|8534.8|8538.9|8532.6|8541.6|8535.5|8534|8531.2|606
1655100000000|2022-06-13 06:00:00|8537.6|8534|8545.7|8544.2|8546.9|8546|8536.9|8528.1|1205
1655100300000|2022-06-13 06:05:00|8545.6|8544.1|8548.1|8546.6|8551|8549.9|8544.9|8543.7|990
1655100600000|2022-06-13 06:10:00|8548|8546.5|8550.9|8549.4|8551.6|8550.6|8548|8546.5|764
1655100900000|2022-06-13 06:15:00|8550.8|8549.3|8552.4|8550.9|8552.5|8551|8548|8546.7|933
1655101200000|2022-06-13 06:20:00|8552.2|8550.7|8555.6|8554.7|8556.1|8555|8550|8548.8|794
1655101500000|2022-06-13 06:25:00|8555.5|8554.6|8552.1|8550.6|8555.6|8554.7|8549.8|8548.7|860
1655101800000|2022-06-13 06:30:00|8551.8|8550.9|8553.2|8551.7|8553.2|8552.1|8550.7|8549.7|664
1655102100000|2022-06-13 06:35:00|8553.1|8551.6|8564.6|8563.1|8565.6|8564.7|8552.7|8551.6|992
1655102400000|2022-06-13 06:40:00|8564.7|8563.2|8565.1|8564.2|8566.9|8565.8|8560.6|8559.5|844
1655102700000|2022-06-13 06:45:00|8565.5|8564|8558.2|8557.3|8565.5|8564.3|8557.2|8556.2|861
1655103000000|2022-06-13 06:50:00|8558.3|8557.4|8557.9|8557|8561|8560.1|8556.7|8555.8|743
1655103300000|2022-06-13 06:55:00|8558|8557.1|8540.5|8539.6|8558.8|8557.7|8540.3|8539.2|834
1655103600000|2022-06-13 07:00:00|8540.1|8539.2|8542.9|8542|8546.8|8545.6|8537.2|8536|783
1655103900000|2022-06-13 07:05:00|8543.2|8541.7|8544.7|8543.2|8545.6|8544.3|8541.8|8540.7|746
1655104200000|2022-06-13 07:10:00|8544.3|8543.4|8544.6|8543.7|8545.8|8544.6|8541.9|8540.8|655
1655104500000|2022-06-13 07:15:00|8544.3|8543.4|8545.9|8545|8546.7|8545.7|8542.2|8541|608
1655104800000|2022-06-13 07:20:00|8545.8|8544.9|8547.3|8546.4|8549.2|8548.1|8545.3|8544.2|896
1655105100000|2022-06-13 07:25:00|8547.7|8546.8|8553|8552.1|8555.1|8554.2|8547.3|8546.1|884
1655105400000|2022-06-13 07:30:00|8552.9|8552|8552|8550.5|8556.9|8556|8551.3|8550.4|934
1655105700000|2022-06-13 07:35:00|8551.3|8550.4|8548.2|8547.3|8551.7|8550.8|8545.7|8544.5|779
1655106000000|2022-06-13 07:40:00|8548.3|8547.4|8550.5|8549.6|8551.2|8549.8|8545.4|8544.4|809
1655106300000|2022-06-13 07:45:00|8550.8|8549.3|8548.8|8547.9|8553.6|8552.7|8547.1|8546.2|763
1655106600000|2022-06-13 07:50:00|8548.9|8548|8550.9|8550|8552.3|8551.1|8548.2|8547.2|686
1655106900000|2022-06-13 07:55:00|8550.8|8549.9|8551.5|8550|8554.8|8553.6|8549.6|8548.6|675
1655107200000|2022-06-13 08:00:00|8551.4|8549.9|8551.4|8550.5|8555.3|8554.2|8549.6|8548.6|884
1655107500000|2022-06-13 08:05:00|8551.6|8550.7|8555|8553.5|8555.5|8554.2|8551.4|8550.4|727
1655107800000|2022-06-13 08:10:00|8554.9|8553.4|8563.2|8562.3|8564.4|8563|8553|8551.8|830
1655108100000|2022-06-13 08:15:00|8563.1|8562.2|8568.3|8567.4|8570.3|8569|8562.7|8561.6|828
1655108400000|2022-06-13 08:20:00|8568.4|8567.5|8567.5|8566.6|8568.9|8567.6|8566.1|8565.2|826
1655108700000|2022-06-13 08:25:00|8567.8|8566.3|8572.8|8571.3|8573.4|8572.3|8566.8|8565.7|782
1655109000000|2022-06-13 08:30:00|8572.5|8571.6|8567.4|8566.5|8575.5|8574.3|8566.4|8565.1|855
1655109300000|2022-06-13 08:35:00|8567.3|8566.4|8567.4|8566.5|8570.1|8569.1|8565.8|8564.6|731
1655109600000|2022-06-13 08:40:00|8567.3|8566.4|8565.6|8564.7|8568.2|8567.3|8565.3|8564.4|799
1655109900000|2022-06-13 08:45:00|8565.7|8564.8|8564.9|8563.4|8566.8|8565.8|8563.5|8562.6|878
1655110200000|2022-06-13 08:50:00|8565|8563.5|8572.4|8571.5|8574.3|8573.1|8564.4|8563.4|816
1655110500000|2022-06-13 08:55:00|8572.5|8571.6|8573|8572.1|8574.9|8573.7|8570.2|8568.9|806
1655110800000|2022-06-13 09:00:00|8573.3|8571.8|8579.7|8578.2|8580.2|8579.2|8572.9|8571.6|746
1655111100000|2022-06-13 09:05:00|8579.3|8578.4|8579.3|8578.4|8579.6|8578.5|8576.3|8575.1|645
1655111400000|2022-06-13 09:10:00|8579.4|8578.5|8577.6|8576.1|8580.3|8579.4|8577.1|8576|590
1655111700000|2022-06-13 09:15:00|8577.7|8576.2|8571.8|8570.9|8577.7|8576.5|8571.7|8570.5|605
1655112000000|2022-06-13 09:20:00|8571.7|8570.8|8576.3|8574.8|8576.5|8575.3|8571.4|8570.5|593
1655112300000|2022-06-13 09:25:00|8576.4|8574.9|8576.4|8575.5|8577.1|8576.1|8574|8573.1|567
1655112600000|2022-06-13 09:30:00|8576.5|8575.6|8575|8574.1|8577.1|8576|8573.7|8572.6|622
1655112900000|2022-06-13 09:35:00|8574.9|8574|8571.4|8570.5|8574.9|8574|8570.8|8569.7|711
1655113200000|2022-06-13 09:40:00|8571.5|8570.6|8571.8|8570.9|8573.6|8572.7|8569.3|8568.1|644
1655113500000|2022-06-13 09:45:00|8571.7|8570.8|8577.1|8576.2|8577.1|8576.2|8570.7|8569.7|552
1655113800000|2022-06-13 09:50:00|8577|8576.1|8574.8|8573.9|8577|8576.1|8570.7|8569.8|742
1655114100000|2022-06-13 09:55:00|8574.9|8574|8575.5|8574.6|8576.9|8575.9|8574.1|8573.1|683
1655114400000|2022-06-13 10:00:00|8575.6|8574.7|8572.9|8571.4|8576.6|8575.7|8570.4|8569.2|746
1655114700000|2022-06-13 10:05:00|8572.6|8571.7|8568.4|8567.5|8574.3|8573.2|8568.2|8567.3|801
1655115000000|2022-06-13 10:10:00|8568.5|8567.6|8569.9|8568.4|8572.7|8571.2|8566.7|8565.5|847
1655115300000|2022-06-13 10:15:00|8570|8568.5|8572.1|8571.2|8572.5|8571.3|8568.5|8567.3|846
1655115600000|2022-06-13 10:20:00|8572|8571.1|8571.9|8571|8574.8|8573.7|8570.2|8569.3|739
1655115900000|2022-06-13 10:25:00|8571.6|8570.7|8569.1|8568.2|8572.3|8571.2|8568|8566.9|668
1655116200000|2022-06-13 10:30:00|8569|8568.1|8569|8567.5|8570.8|8569.6|8567.9|8567|667
1655116500000|2022-06-13 10:35:00|8568.8|8567.9|8572.6|8571.7|8572.7|8571.8|8566.7|8565.6|664
1655116800000|2022-06-13 10:40:00|8572.7|8571.8|8570.5|8569.6|8575.2|8574.3|8570.4|8569.3|585
1655117100000|2022-06-13 10:45:00|8570.4|8569.5|8571.4|8569.9|8572.7|8571.6|8568.2|8567.2|722
1655117400000|2022-06-13 10:50:00|8571|8570.1|8573.3|8571.8|8573.4|8572.1|8569.6|8568.7|650
1655117700000|2022-06-13 10:55:00|8573.4|8571.9|8580.3|8579.4|8580.3|8579.4|8573|8571.9|634
1655118000000|2022-06-13 11:00:00|8580.4|8579.5|8582.2|8580.7|8585.8|8584.5|8580|8578.9|822
1655118300000|2022-06-13 11:05:00|8582.3|8580.8|8590.6|8589.7|8591|8589.8|8580.2|8579.1|756
1655118600000|2022-06-13 11:10:00|8590.7|8589.8|8586.3|8584.8|8591.3|8590.2|8585.9|8584.5|716
1655118900000|2022-06-13 11:15:00|8586.4|8584.9|8584.7|8583.8|8586.9|8585.6|8583.1|8582.2|745
1655119200000|2022-06-13 11:20:00|8584.8|8583.9|8586.3|8585.4|8587|8586.1|8583.3|8582.1|643
1655119500000|2022-06-13 11:25:00|8586.4|8585.5|8587.7|8586.2|8590.3|8589.1|8585.6|8584.7|726
1655119800000|2022-06-13 11:30:00|8588.1|8586.6|8583|8582.1|8588.4|8586.9|8582|8581.1|915
1655120100000|2022-06-13 11:35:00|8583.1|8582.2|8581.7|8580.8|8583.6|8582.7|8578.8|8577.7|635
1655120400000|2022-06-13 11:40:00|8581.6|8580.7|8584.7|8583.8|8585.3|8584|8579.2|8578.3|686
1655120700000|2022-06-13 11:45:00|8584.8|8583.9|8585.9|8585|8587|8586|8583.2|8582.2|696
1655121000000|2022-06-13 11:50:00|8585.8|8584.9|8585.2|8584.3|8586.8|8585.7|8583.4|8582.3|803
1655121300000|2022-06-13 11:55:00|8585.3|8584.4|8589.5|8588.6|8589.9|8588.9|8582.5|8581.3|819
1655121600000|2022-06-13 12:00:00|8589.4|8588.5|8587.4|8586.5|8590.2|8589.1|8584.2|8583|915
1655121900000|2022-06-13 12:05:00|8587.3|8586.4|8592.6|8591.7|8592.8|8591.9|8586.7|8585.6|840
1655122200000|2022-06-13 12:10:00|8592.7|8591.8|8585.9|8584.4|8593.6|8592.5|8580.1|8577.6|906
1655122500000|2022-06-13 12:15:00|8586|8584.5|8588.8|8587.9|8590|8588.9|8585.8|8584.5|844
1655122800000|2022-06-13 12:20:00|8589|8588.1|8583.2|8582.3|8590.1|8588.9|8583.2|8582.3|892
1655123100000|2022-06-13 12:25:00|8583.3|8582.4|8579.6|8578.7|8585|8584|8579.3|8578.1|1052
1655123400000|2022-06-13 12:30:00|8579.5|8578.6|8579.9|8579|8582.6|8581.7|8578.3|8577.4|1065
1655123700000|2022-06-13 12:35:00|8580|8579.1|8577.9|8577|8580.6|8579.5|8576.8|8575.9|871
1655124000000|2022-06-13 12:40:00|8578|8577.1|8576.7|8575.8|8579.3|8578|8575.9|8574.7|837
1655124300000|2022-06-13 12:45:00|8577|8575.5|8576.7|8575.8|8579.1|8577.8|8575.4|8574.3|885
1655124600000|2022-06-13 12:50:00|8576.8|8575.9|8576.9|8575.4|8578.7|8577.8|8572.1|8570.8|956
1655124900000|2022-06-13 12:55:00|8576.7|8575.8|8582.4|8581.5|8584.2|8582.9|8576.6|8575.5|1004
1655125200000|2022-06-13 13:00:00|8582.8|8581.3|8584.3|8582.8|8584.3|8583.2|8580.6|8579.7|838
1655125500000|2022-06-13 13:05:00|8584.2|8582.7|8582.4|8581.5|8586.9|8586|8582.2|8581.1|823
1655125800000|2022-06-13 13:10:00|8582.6|8581.7|8584.5|8583.6|8585.7|8584.5|8581.8|8580.9|763
1655126100000|2022-06-13 13:15:00|8584.6|8583.7|8583.1|8582.2|8586|8584.9|8581.9|8581|711
1655126400000|2022-06-13 13:20:00|8583.2|8582.3|8586.1|8585.2|8587.2|8586.2|8581.9|8581|741
1655126700000|2022-06-13 13:25:00|8586.2|8585.3|8589.7|8588.8|8590.2|8589.2|8584.7|8583.6|509
1655127000000|2022-06-13 13:30:00|8589.8|8588.9|8581.7|8580.8|8590|8588.9|8581.5|8580.6|738
1655127300000|2022-06-13 13:35:00|8581.9|8581|8580.9|8579.4|8584.5|8583.4|8577.3|8576.2|746
1655127600000|2022-06-13 13:40:00|8580.6|8579.7|8575.5|8574.6|8581|8579.7|8573.3|8572.2|1180
1655127900000|2022-06-13 13:45:00|8575.8|8574.3|8576.2|8575.3|8577.7|8576.7|8574.2|8572.9|958
1655128200000|2022-06-13 13:50:00|8576.3|8575.4|8574|8573.1|8576.6|8575.6|8571.8|8570.8|934
1655128500000|2022-06-13 13:55:00|8574.2|8572.7|8570.5|8569.6|8575.2|8574.1|8569.9|8568.7|1024
1655128800000|2022-06-13 14:00:00|8570.9|8569.4|8573.8|8572.9|8578|8576.8|8569.3|8568.1|1006
1655129100000|2022-06-13 14:05:00|8574.3|8572.8|8573.8|8572.9|8574.9|8573.9|8570.8|8569.7|844
1655129400000|2022-06-13 14:10:00|8573.9|8573|8574.6|8573.7|8577.6|8576.5|8573.2|8571.9|945
1655129700000|2022-06-13 14:15:00|8574.5|8573.6|8580.9|8579.4|8581.5|8580|8571.8|8570.6|984
1655130000000|2022-06-13 14:20:00|8581|8579.5|8586.2|8584.7|8588.1|8586.9|8580.9|8579.4|996
1655130300000|2022-06-13 14:25:00|8586.1|8584.6|8591.5|8590.6|8592.1|8591.2|8584.5|8583.6|843
1655130600000|2022-06-13 14:30:00|8591.4|8590.5|8588.4|8587.5|8594.6|8593.3|8587|8585.8|916
1655130900000|2022-06-13 14:35:00|8588.5|8587.6|8586|8585.1|8589.1|8587.8|8584.7|8583.7|918
1655131200000|2022-06-13 14:40:00|8586.1|8585.2|8590.3|8589.4|8590.6|8589.7|8584.3|8583.2|850
1655131500000|2022-06-13 14:45:00|8590.2|8589.3|8587.2|8585.7|8591.1|8589.9|8585.3|8584.2|835
1655131800000|2022-06-13 14:50:00|8587.3|8585.8|8593.1|8591.6|8593.4|8592.5|8585.8|8584.7|1002
1655132100000|2022-06-13 14:55:00|8593.2|8591.7|8591.3|8590.4|8594.8|8593.6|8589.6|8588.4|1186
1655132400000|2022-06-13 15:00:00|8591.4|8590.5|8583.6|8582.7|8592.6|8591.6|8583.6|8582.4|1036
1655132700000|2022-06-13 15:05:00|8583.9|8583|8584.6|8583.1|8584.7|8583.4|8580.6|8579.6|797
1655133000000|2022-06-13 15:10:00|8584.8|8583.3|8583.7|8582.8|8586.2|8585.2|8581.7|8580.8|699
1655133300000|2022-06-13 15:15:00|8583.6|8582.7|8576.4|8575.5|8583.7|8582.8|8575.8|8574.7|887
1655133600000|2022-06-13 15:20:00|8576.7|8575.8|8577.1|8576.2|8578.3|8577.1|8574.5|8573.6|682
1655133900000|2022-06-13 15:25:00|8576.8|8575.9|8580.1|8578.6|8580.4|8578.9|8576.4|8575.2|785
1655134200000|2022-06-13 15:30:00|8580.2|8578.7|8576.4|8575.5|8580.7|8579.7|8575.9|8574.7|725
1655134500000|2022-06-13 15:35:00|8576.5|8575.6|8575.4|8574.5|8579|8577.8|8574.8|8573.5|971
1655134800000|2022-06-13 15:40:00|8575.5|8574.6|8572.4|8571.5|8579.3|8578.2|8572.1|8571.1|836
1655135100000|2022-06-13 15:45:00|8572.5|8571.6|8575.9|8575|8577.5|8576.3|8572.4|8571.3|722
1655135400000|2022-06-13 15:50:00|8575.8|8574.9|8576.6|8575.7|8578.3|8577.3|8575.6|8574.6|744
1655135700000|2022-06-13 15:55:00|8576.7|8575.8|8575.4|8574.5|8577|8575.8|8572.5|8571.3|745
1655136000000|2022-06-13 16:00:00|8575.5|8574.6|8579.9|8578.4|8581.1|8580|8575.5|8574.3|804
1655136300000|2022-06-13 16:05:00|8580|8578.5|8579.1|8577.6|8580.9|8579.7|8576.9|8575.8|888
1655136600000|2022-06-13 16:10:00|8579.2|8577.7|8576.9|8576|8579.5|8578.3|8576.1|8575.1|827
1655136900000|2022-06-13 16:15:00|8576.7|8575.2|8570.9|8569.4|8578.8|8577.5|8569.5|8568.4|805
1655137200000|2022-06-13 16:20:00|8570.7|8569.2|8571.2|8569.7|8573.2|8572|8569.6|8568.5|708
1655137500000|2022-06-13 16:25:00|8571.1|8569.6|8571.7|8570.2|8572.6|8571.2|8570.2|8569|741
1655137800000|2022-06-13 16:30:00|8571.6|8570.1|8567.5|8566.6|8572.3|8571|8566.9|8565.3|756
1655138100000|2022-06-13 16:35:00|8567.4|8566.5|8568.7|8567.2|8569.6|8568.4|8566.8|8565.5|613
1655138400000|2022-06-13 16:40:00|8568.4|8567.5|8568.3|8566.8|8572.1|8570.9|8567.4|8566.3|740
1655138700000|2022-06-13 16:45:00|8568.2|8566.7|8569.7|8568.2|8570.2|8568.9|8567.4|8566.3|703
1655139000000|2022-06-13 16:50:00|8569.2|8568.3|8571.4|8570.5|8572.3|8571.1|8569.1|8567.9|792
1655139300000|2022-06-13 16:55:00|8571.6|8570.7|8574|8573.1|8574.8|8573.7|8571.6|8570.4|700
1655139600000|2022-06-13 17:00:00|8574.3|8572.8|8577.7|8576.2|8578|8576.8|8573.9|8572.7|737
1655139900000|2022-06-13 17:05:00|8577.8|8576.3|8578.1|8577.2|8579.1|8578|8576.4|8575.5|472
1655140200000|2022-06-13 17:10:00|8578.2|8577.3|8578.7|8577.8|8580.1|8579|8577.8|8576.7|367
1655140500000|2022-06-13 17:15:00|8579|8578.1|8580.8|8579.9|8581.5|8580.4|8577.9|8576.7|373
1655140800000|2022-06-13 17:20:00|8580.6|8579.7|8578.9|8578|8582|8580.8|8578.7|8577.5|370
1655141100000|2022-06-13 17:25:00|8578.8|8577.9|8581.8|8580.9|8582.9|8581.8|8578.3|8577.4|453
1655141400000|2022-06-13 17:30:00|8581.7|8580.8|8584.4|8583.5|8585.1|8584.2|8581.5|8580.5|366
1655141700000|2022-06-13 17:35:00|8584.5|8583.6|8585.5|8584.6|8586.3|8585.1|8583|8581.8|387
1655142000000|2022-06-13 17:40:00|8585.6|8584.7|8585.1|8584.2|8587.5|8586.6|8584.9|8583.7|497
1655142300000|2022-06-13 17:45:00|8585.5|8584.6|8582.1|8581.2|8585.5|8584.6|8581.6|8580.6|550
1655142600000|2022-06-13 17:50:00|8582|8581.1|8580.5|8579|8582.1|8581.2|8580.2|8579|605
1655142900000|2022-06-13 17:55:00|8580.1|8579.2|8583|8582.1|8585.9|8584.7|8579.9|8578.7|698
1655143200000|2022-06-13 18:00:00|8582.9|8582|8582.2|8581.3|8586.9|8585.7|8582|8581|656
1655143500000|2022-06-13 18:05:00|8582.4|8580.9|8583|8582.1|8583.6|8582.3|8580.9|8579.8|575
1655143800000|2022-06-13 18:10:00|8582.9|8582|8584.5|8583.6|8585.4|8584.2|8582.5|8581.4|557
1655144100000|2022-06-13 18:15:00|8584.4|8583.5|8583.2|8582.3|8585.2|8584|8582.4|8581.2|730
1655144400000|2022-06-13 18:20:00|8583.4|8581.9|8582.1|8580.6|8584.5|8583.3|8581.6|8580.4|649
1655144700000|2022-06-13 18:25:00|8582|8580.5|8579.8|8578.3|8582.1|8580.8|8577.8|8576.8|509
1655145000000|2022-06-13 18:30:00|8579.5|8578.6|8581.8|8580.9|8582.5|8581.6|8578.4|8577.3|554
1655145300000|2022-06-13 18:35:00|8581.7|8580.8|8581.3|8579.8|8581.9|8581|8579.2|8578|645
1655145600000|2022-06-13 18:40:00|8581.1|8580.2|8579.8|8578.9|8581.5|8580.4|8578.9|8578|674
1655145900000|2022-06-13 18:45:00|8579.9|8579|8582.1|8581.2|8582.6|8581.5|8578.8|8577.8|516
1655146200000|2022-06-13 18:50:00|8582|8581.1|8585.7|8584.2|8586.3|8585|8582|8581.1|625
1655146500000|2022-06-13 18:55:00|8585.4|8584.5|8586.9|8586|8587.5|8586.5|8585.3|8584.4|673
1655146800000|2022-06-13 19:00:00|8587|8586.1|8585.1|8583.6|8587.9|8586.9|8584.2|8583|775
1655147100000|2022-06-13 19:05:00|8585|8583.5|8586.4|8585.5|8586.9|8585.9|8584.1|8583.1|743
1655147400000|2022-06-13 19:10:00|8586.3|8585.4|8588.8|8587.9|8589.7|8588.5|8586.2|8584.9|512
1655147700000|2022-06-13 19:15:00|8588.7|8587.8|8590.7|8589.8|8592.2|8590.7|8586.5|8585|1587
1655148000000|2022-06-13 19:20:00|8591.1|8589.6|8588.3|8586.8|8591.2|8590|8586.3|8584.8|1625
1655148300000|2022-06-13 19:25:00|8588.5|8587|8587.4|8586.5|8589.4|8588.2|8586.5|8585|1169
1655148600000|2022-06-13 19:30:00|8587.5|8586.6|8593.7|8592.2|8594.8|8593.5|8586.7|8585.6|1009
1655148900000|2022-06-13 19:35:00|8593.5|8592|8589.8|8588.3|8594|8592.5|8587.2|8585.7|1030
1655149200000|2022-06-13 19:40:00|8589.7|8588.2|8590.4|8588.9|8592|8590.5|8589.1|8587.6|1051
1655149500000|2022-06-13 19:45:00|8590.3|8588.8|8588.3|8586.8|8590.4|8588.9|8587.6|8586.1|918
1655149800000|2022-06-13 19:50:00|8588.2|8586.7|8589.1|8587.6|8590.3|8589.1|8587.3|8585.8|988
1655150100000|2022-06-13 19:55:00|8589.2|8587.7|8586.3|8584.8|8589.6|8588.2|8585.8|8584.6|881
1655150400000|2022-06-13 20:00:00|8586.2|8584.7|8583.9|8582.4|8586.9|8585.4|8583.8|8582.3|631
1655150700000|2022-06-13 20:05:00|8583.8|8582.3|8583|8581.5|8584.9|8583.4|8582.6|8581.1|557
1655151000000|2022-06-13 20:10:00|8582.9|8581.4|8579.5|8578|8583.3|8581.8|8579|8577.6|468
1655151300000|2022-06-13 20:15:00|8579.6|8578.1|8579.5|8578|8581.3|8579.8|8579.2|8577.9|397
1655151600000|2022-06-13 20:20:00|8579.7|8578.2|8579.6|8578.1|8581.1|8579.6|8578.8|8576.8|397
1655151900000|2022-06-13 20:25:00|8579.8|8578.3|8578.6|8577.1|8581.3|8579.8|8576.7|8575.7|546
1655152200000|2022-06-13 20:30:00|8578.4|8576.9|8578.6|8577.1|8578.7|8577.2|8577.3|8576|315
1655152500000|2022-06-13 20:35:00|8578.5|8577|8577.4|8575.9|8578.8|8577.3|8577.1|8575.6|422
1655152800000|2022-06-13 20:40:00|8577.5|8576|8577.3|8575.8|8577.5|8576|8576.2|8574.7|292
1655153100000|2022-06-13 20:45:00|8577.4|8575.9|8578.5|8577|8579.1|8577.2|8576.8|8575.1|403
1655153400000|2022-06-13 20:50:00|8578.7|8577.2|8578.7|8576.2|8582.8|8577.9|8577.2|8574.5|1036
1655153700000|2022-06-13 20:55:00|8579.1|8575.9|8586.5|8575.5|8587|8580.1|8578|8569.1|1358
1655154000000|2022-06-13 21:00:00|8586.4|8575.4|8583.8|8572.8|8586.7|8575.7|8583.6|8572.6|73
1655154300000|2022-06-13 21:05:00|8583.7|8572.7|8588.9|8577.9|8590.2|8579.2|8582.6|8571.6|399
1655154600000|2022-06-13 21:10:00|8588.6|8577.6|8583.4|8572.4|8591.7|8580.7|8582.2|8571.2|816
1655154900000|2022-06-13 21:15:00|8583.6|8572.6|8582.9|8573.6|8585.3|8575.9|8581.8|8571.1|351
1655155200000|2022-06-13 21:20:00|8583|8573.5|8581.1|8572.3|8584.6|8574.9|8580.4|8569.9|214
1655155500000|2022-06-13 21:25:00|8581.3|8571.6|8588.2|8577.2|8590|8579|8580.2|8569.2|589
1655155800000|2022-06-13 21:30:00|8587.8|8576.8|8582.7|8574.9|8587.9|8576.9|8581.5|8572.5|245
1655156100000|2022-06-13 21:35:00|8582.8|8575|8580.7|8574.9|8585.1|8576.1|8580.7|8572.4|170
1655156400000|2022-06-13 21:40:00|8580.9|8575.1|8584.3|8573.3|8585.1|8575.7|8580.3|8571.4|143
1655156700000|2022-06-13 21:45:00|8583.5|8572.5|8581|8574.3|8584.3|8575.8|8580.3|8572.3|174
1655157000000|2022-06-13 21:50:00|8580.9|8574.7|8581|8574.1|8584|8575.5|8580.3|8572.4|149
1655157300000|2022-06-13 21:55:00|8581.2|8574|8580.7|8574.4|8584.3|8575.3|8580|8572.5|200
1655157600000|2022-06-13 22:00:00|8581.4|8574|8579.7|8572.3|8584.4|8575.2|8576.9|8568.3|645
1655157900000|2022-06-13 22:05:00|8580.9|8572.9|8581.6|8574.6|8586.5|8576.5|8577|8572.4|554
1655158200000|2022-06-13 22:10:00|8580.9|8574.7|8582|8577.3|8586.4|8578.7|8577.9|8573.2|846
1655158500000|2022-06-13 22:15:00|8581.6|8577.7|8586.3|8577.1|8589.9|8580.7|8581.2|8573.3|942
1655158800000|2022-06-13 22:20:00|8585.7|8577.4|8586.1|8579.6|8588.7|8580.3|8583.9|8575.7|772
1655159100000|2022-06-13 22:25:00|8585.9|8579.5|8582.3|8575.9|8587.2|8579.6|8580.2|8573.7|676
1655159400000|2022-06-13 22:30:00|8582.7|8575.8|8581.8|8576.8|8584.7|8578.9|8580.1|8573.6|903
1655159700000|2022-06-13 22:35:00|8581.9|8576.9|8582|8578.4|8584.8|8579.1|8580.3|8575.7|814
1655160000000|2022-06-13 22:40:00|8582.2|8578.5|8582.3|8579|8584.1|8579.6|8580.4|8576.3|599
1655160300000|2022-06-13 22:45:00|8582.2|8579.1|8580.9|8577.9|8584.3|8579.5|8580.4|8575.3|838
1655160600000|2022-06-13 22:50:00|8580.7|8577.8|8577.8|8575|8581.5|8578.2|8577.2|8574.7|816
1655160900000|2022-06-13 22:55:00|8577.7|8575.1|8577.4|8574.6|8579.2|8576.5|8576.5|8574.3|640
1655161200000|2022-06-13 23:00:00|8577.2|8574.8|8579.5|8578|8579.9|8578.4|8576.5|8574.7|436
1655161500000|2022-06-13 23:05:00|8579.6|8578.1|8580.5|8579|8581.2|8579.7|8578.8|8577.2|363
1655161800000|2022-06-13 23:10:00|8580.4|8578.9|8580.9|8579.4|8581.5|8579.6|8579|8577|302
1655162100000|2022-06-13 23:15:00|8581|8579.5|8580.3|8578.8|8582.4|8580.9|8580.1|8578.4|278
1655162400000|2022-06-13 23:20:00|8580.2|8578.7|8579.9|8578.4|8581.3|8579.8|8579.6|8578.1|296
1655162700000|2022-06-13 23:25:00|8580.1|8578.6|8580.1|8578.6|8581.3|8579.7|8579.6|8578.1|255
1655163000000|2022-06-13 23:30:00|8580|8578.5|8578.9|8577.4|8580.5|8578.8|8578.6|8577.1|235
1655163300000|2022-06-13 23:35:00|8578.8|8577.3|8580|8578.5|8580.1|8578.6|8578.4|8576.9|191
1655163600000|2022-06-13 23:40:00|8579.9|8578.4|8580.2|8578.7|8580.4|8578.9|8578.9|8577.4|269
1655163900000|2022-06-13 23:45:00|8580.1|8578.6|8579.6|8578.1|8581|8579.5|8579.3|8577.8|363
1655164200000|2022-06-13 23:50:00|8579.7|8578.2|8576.5|8575|8579.7|8578.2|8576.3|8574.8|380
1655164500000|2022-06-13 23:55:00|8576.4|8574.9|8578.3|8576.8|8578.3|8576.9|8576.3|8574.8|462
1655164800000|2022-06-14 00:00:00|8577.9|8576.4|8576.1|8574.6|8577.9|8576.4|8574.5|8573|559
1655165100000|2022-06-14 00:05:00|8575.8|8574.3|8574.1|8572.6|8576.1|8574.6|8573.6|8572.1|458
1655165400000|2022-06-14 00:10:00|8574.5|8573|8573.4|8571.9|8574.8|8573.3|8571|8569.5|667
1655165700000|2022-06-14 00:15:00|8573.3|8571.8|8574.9|8573.4|8576|8574.5|8571.9|8570.7|693
1655166000000|2022-06-14 00:20:00|8575|8573.5|8574.2|8572.7|8576.2|8574.7|8573.5|8572|622
1655166300000|2022-06-14 00:25:00|8574|8572.5|8573.2|8571.7|8575.1|8573.6|8572.9|8571.4|729
1655166600000|2022-06-14 00:30:00|8573|8571.5|8572|8570.5|8573.5|8572|8571.4|8569.9|709
1655166900000|2022-06-14 00:35:00|8571.9|8570.4|8573.2|8571.7|8574.1|8572.6|8571.9|8570.4|495
1655167200000|2022-06-14 00:40:00|8573.1|8571.6|8572.4|8570.9|8574.9|8573.4|8572.1|8570.8|520
1655167500000|2022-06-14 00:45:00|8572.3|8570.8|8573.8|8572.3|8574.9|8573.4|8572.1|8570.8|717
1655167800000|2022-06-14 00:50:00|8573.7|8572.2|8572.9|8571.4|8574.2|8572.7|8572.5|8571.1|524
1655168100000|2022-06-14 00:55:00|8572.8|8571.3|8575.1|8573.6|8575.9|8574.8|8571.9|8570.4|658
1655168400000|2022-06-14 01:00:00|8574.9|8573.4|8575.9|8574.4|8577.4|8575.9|8574.2|8572.7|666
1655168700000|2022-06-14 01:05:00|8575.7|8574.2|8575.1|8573.6|8576.8|8575.3|8574.7|8573.2|619
1655169000000|2022-06-14 01:10:00|8575|8573.5|8573.3|8571.8|8575.9|8574.4|8573.2|8571.7|729
1655169300000|2022-06-14 01:15:00|8573|8571.5|8572.6|8571.1|8573.5|8572|8571.9|8570.6|682
1655169600000|2022-06-14 01:20:00|8572.5|8571|8572.6|8571.1|8574|8572.5|8572.2|8570.9|589
1655169900000|2022-06-14 01:25:00|8572.5|8571|8572.6|8571.1|8573.8|8572.6|8571.5|8570.4|621
1655170200000|2022-06-14 01:30:00|8572.5|8571|8566.1|8564.6|8572.7|8571.3|8565.5|8564.3|777
1655170500000|2022-06-14 01:35:00|8565.8|8564.9|8566.4|8564.9|8567|8565.8|8565.7|8564.5|596
1655170800000|2022-06-14 01:40:00|8566.5|8565|8567.8|8566.3|8568|8566.5|8566|8564.5|645
1655171100000|2022-06-14 01:45:00|8567.9|8566.4|8570.3|8569.4|8571.4|8570.3|8565.8|8564.5|719
1655171400000|2022-06-14 01:50:00|8570.4|8569.5|8570.1|8568.6|8570.6|8569.5|8568.8|8567.6|484
1655171700000|2022-06-14 01:55:00|8570.2|8568.7|8570.8|8569.3|8570.9|8569.8|8568.6|8567.1|658
1655172000000|2022-06-14 02:00:00|8570.5|8569|8571.6|8570.1|8572|8570.9|8569.8|8568.4|496
1655172300000|2022-06-14 02:05:00|8571.5|8570|8569.8|8568.3|8572.2|8570.7|8569.5|8568.2|604
1655172600000|2022-06-14 02:10:00|8570|8568.5|8569.1|8567.6|8570.9|8569.4|8568.9|8567.4|657
1655172900000|2022-06-14 02:15:00|8569|8567.5|8570.2|8568.7|8570.3|8569|8567.8|8566.6|502
1655173200000|2022-06-14 02:20:00|8570.3|8568.8|8571.2|8569.7|8572.1|8570.6|8570.1|8568.6|475
1655173500000|2022-06-14 02:25:00|8571.1|8569.6|8571.2|8569.7|8572.2|8570.7|8570|8568.8|533
1655173800000|2022-06-14 02:30:00|8571.1|8569.6|8570.2|8568.7|8571.8|8570.3|8569.4|8567.9|744
1655174100000|2022-06-14 02:35:00|8570.5|8569|8570.9|8569.4|8571.2|8569.9|8570|8568.5|666
1655174400000|2022-06-14 02:40:00|8570.8|8569.3|8571.7|8570.2|8572.8|8571.6|8570.5|8569.1|577
1655174700000|2022-06-14 02:45:00|8571.8|8570.3|8570.5|8569|8572|8570.5|8569.9|8568.7|562
1655175000000|2022-06-14 02:50:00|8570.4|8568.9|8569.9|8568.4|8571.2|8570|8569.1|8567.8|546
1655175300000|2022-06-14 02:55:00|8569.8|8568.3|8570.1|8568.6|8570.8|8569.5|8569.3|8567.9|559
1655175600000|2022-06-14 03:00:00|8570.2|8568.7|8567.6|8566.1|8570.6|8569.1|8567.2|8565.7|774
1655175900000|2022-06-14 03:05:00|8567.8|8566.3|8569.5|8568|8570.5|8569|8567.3|8565.8|696
1655176200000|2022-06-14 03:10:00|8569.6|8568.1|8569.5|8568|8570.5|8569|8568.7|8567.2|549
1655176500000|2022-06-14 03:15:00|8569.4|8567.9|8569.7|8568.2|8570|8568.5|8568.7|8567.2|406
1655176800000|2022-06-14 03:20:00|8569.8|8568.3|8570.6|8569.1|8571.2|8570|8569|8567.8|455
1655177100000|2022-06-14 03:25:00|8570.7|8569.2|8570.4|8568.9|8572.4|8571.1|8568.6|8567.1|819
1655177400000|2022-06-14 03:30:00|8570.3|8568.8|8570.7|8569.2|8571|8569.5|8568.6|8567.1|978
1655177700000|2022-06-14 03:35:00|8570.9|8569.4|8569.3|8567.8|8571.5|8570|8568.2|8567.2|914
1655178000000|2022-06-14 03:40:00|8569.2|8567.7|8569.1|8567.6|8569.8|8568.3|8568.6|8567.1|699
1655178300000|2022-06-14 03:45:00|8569|8567.5|8565.8|8564.3|8569.6|8568.1|8565.4|8564|965
1655178600000|2022-06-14 03:50:00|8566|8564.5|8564.2|8562.7|8567.7|8566.2|8564|8562.5|655
1655178900000|2022-06-14 03:55:00|8564.1|8562.6|8563.5|8562.6|8566|8564.5|8563.4|8562.3|499
1655179200000|2022-06-14 04:00:00|8563.9|8562.4|8561.8|8560.3|8565|8563.7|8561.1|8559.6|776
1655179500000|2022-06-14 04:05:00|8561.7|8560.2|8556.8|8555.3|8562.5|8561|8556.5|8555|693
1655179800000|2022-06-14 04:10:00|8556.7|8555.2|8557|8555.5|8559.3|8557.8|8555|8553.8|751
1655180100000|2022-06-14 04:15:00|8556.9|8555.4|8556.9|8555.4|8558.2|8556.7|8556.6|8555.1|597
1655180400000|2022-06-14 04:20:00|8557|8555.5|8556.9|8555.4|8558.4|8556.9|8555.8|8554.4|545
1655180700000|2022-06-14 04:25:00|8557.3|8555.8|8559.6|8558.1|8560.1|8558.7|8557.2|8555.7|556
1655181000000|2022-06-14 04:30:00|8559.7|8558.2|8558.3|8556.8|8560|8558.5|8557.4|8555.9|496
1655181300000|2022-06-14 04:35:00|8558.5|8557|8561.7|8560.2|8561.8|8560.3|8558.3|8556.9|582
1655181600000|2022-06-14 04:40:00|8561.6|8560.1|8562.1|8560.6|8562.4|8560.9|8560.5|8559|524
1655181900000|2022-06-14 04:45:00|8562|8560.5|8563.4|8561.9|8563.9|8562.7|8561|8559.9|420
1655182200000|2022-06-14 04:50:00|8563.5|8562|8563.2|8561.7|8563.9|8562.9|8562.6|8561.1|383
1655182500000|2022-06-14 04:55:00|8563.1|8561.6|8561.9|8560.4|8563.6|8562.2|8561.5|8560.2|457
1655182800000|2022-06-14 05:00:00|8562|8560.5|8561.5|8560|8562.9|8561.4|8561.2|8560|364
1655183100000|2022-06-14 05:05:00|8561.6|8560.1|8563|8561.5|8563.4|8561.9|8561.2|8560|523
1655183400000|2022-06-14 05:10:00|8562.9|8561.4|8562.1|8560.6|8564|8562.5|8562|8560.5|622
1655183700000|2022-06-14 05:15:00|8562|8560.5|8563.5|8562|8564.9|8563.4|8562|8560.5|457
1655184000000|2022-06-14 05:20:00|8563.4|8561.9|8563.7|8562.2|8564.4|8562.9|8562.9|8561.6|576
1655184300000|2022-06-14 05:25:00|8563.6|8562.1|8563|8561.5|8564|8562.7|8562.5|8561|495
1655184600000|2022-06-14 05:30:00|8562.9|8561.4|8562.5|8561|8563.2|8561.7|8561.7|8560.2|431
1655184900000|2022-06-14 05:35:00|8562.4|8560.9|8561.1|8559.6|8562.5|8561.1|8560.6|8559.6|578
1655185200000|2022-06-14 05:40:00|8561.2|8559.7|8559.8|8558.3|8561.8|8560.4|8559.4|8557.9|808
1655185500000|2022-06-14 05:45:00|8560.3|8558.8|8562.1|8560.6|8563.6|8562.5|8560|8558.5|710
1655185800000|2022-06-14 05:50:00|8562.3|8560.8|8563|8561.5|8563.5|8562|8561.5|8560|667
1655186100000|2022-06-14 05:55:00|8563.1|8561.6|8564.9|8562|8564.9|8562.4|8561.7|8560.2|945
1655186400000|2022-06-14 06:00:00|8564.6|8561.7|8557.8|8556.3|8573.6|8569.3|8552.9|8551.4|1728
1655186700000|2022-06-14 06:05:00|8557.9|8556.4|8563.1|8561.6|8563.5|8562.6|8557.5|8556|988
1655187000000|2022-06-14 06:10:00|8563.2|8561.7|8568.4|8566.9|8569.4|8568.1|8563.1|8561.7|730
1655187300000|2022-06-14 06:15:00|8568.3|8566.8|8569.1|8567.6|8571|8569.7|8567.7|8566.2|692
1655187600000|2022-06-14 06:20:00|8569.2|8567.7|8566.5|8565.6|8569.4|8568.2|8565.7|8564.6|930
1655187900000|2022-06-14 06:25:00|8566.6|8565.7|8566.9|8565.4|8568.6|8567.2|8564.5|8563|1081
1655188200000|2022-06-14 06:30:00|8566.8|8565.3|8571.9|8571|8572.3|8571.1|8565.2|8564|922
1655188500000|2022-06-14 06:35:00|8572.3|8570.8|8578.2|8577.3|8578.7|8577.5|8571.9|8570.4|873
1655188800000|2022-06-14 06:40:00|8578.3|8577.4|8573.9|8573|8578.7|8577.5|8573.2|8572.3|787
1655189100000|2022-06-14 06:45:00|8573.8|8572.9|8573|8571.5|8575.7|8574.2|8569.1|8568.2|834
1655189400000|2022-06-14 06:50:00|8573.1|8571.6|8578.5|8577.6|8578.9|8577.8|8572.7|8571.5|685
1655189700000|2022-06-14 06:55:00|8578.9|8577.4|8581.3|8579.8|8581.9|8580.8|8576.6|8575.5|794
1655190000000|2022-06-14 07:00:00|8581.4|8579.9|8586.6|8585.7|8590.2|8589.3|8581.1|8579.9|1016
1655190300000|2022-06-14 07:05:00|8586.4|8585.5|8585.8|8584.3|8589.1|8588.2|8585.2|8584.1|896
1655190600000|2022-06-14 07:10:00|8585.7|8584.8|8584.3|8583.4|8587.4|8586.2|8583.6|8582.4|893
1655190900000|2022-06-14 07:15:00|8585|8583.5|8591|8590.1|8591.7|8590.6|8583.3|8582.1|968
1655191200000|2022-06-14 07:20:00|8590.9|8590|8588.6|8587.1|8594.5|8593.4|8587.8|8586.7|1014
1655191500000|2022-06-14 07:25:00|8588.5|8587|8585.2|8583.7|8589.8|8588.7|8584.1|8582.9|984
1655191800000|2022-06-14 07:30:00|8585.1|8583.6|8580.1|8578.6|8585.3|8584.1|8578|8576.9|957
1655192100000|2022-06-14 07:35:00|8580.2|8578.7|8585.1|8583.6|8585.6|8584.4|8578.3|8577.1|830
1655192400000|2022-06-14 07:40:00|8585.3|8583.8|8587.2|8585.7|8588|8586.6|8584.7|8583.5|772
1655192700000|2022-06-14 07:45:00|8587.3|8585.8|8592.4|8591.5|8592.9|8591.5|8587.1|8585.7|946
1655193000000|2022-06-14 07:50:00|8592.3|8591.4|8588|8587.1|8593.4|8592.5|8585.5|8584.6|949
1655193300000|2022-06-14 07:55:00|8588.2|8587.3|8594.3|8593.4|8594.9|8593.9|8587.6|8586.7|823
1655193600000|2022-06-14 08:00:00|8594.8|8593.3|8595.6|8594.7|8600.6|8599.3|8593.9|8593|836
1655193900000|2022-06-14 08:05:00|8595.5|8594.6|8597|8595.5|8600.1|8599|8595|8593.8|922
1655194200000|2022-06-14 08:10:00|8597.1|8595.6|8597.6|8596.7|8599.3|8598.2|8594.7|8593.5|695
1655194500000|2022-06-14 08:15:00|8597.5|8596.6|8600.9|8599.4|8601.1|8599.9|8596.4|8595.5|677
1655194800000|2022-06-14 08:20:00|8601|8599.5|8604.1|8603.2|8604.6|8603.7|8599.4|8598.1|877
1655195100000|2022-06-14 08:25:00|8604.2|8603.3|8608.9|8607.4|8612.5|8611.3|8603.2|8602.1|905
1655195400000|2022-06-14 08:30:00|8609|8607.5|8606|8605.1|8611.7|8610.3|8605.6|8604.5|847
1655195700000|2022-06-14 08:35:00|8606.1|8605.2|8606.5|8605|8607.4|8606.2|8604.1|8603.1|789
1655196000000|2022-06-14 08:40:00|8606.2|8605.3|8605.6|8604.1|8609.4|8608.2|8601.7|8600.6|925
1655196300000|2022-06-14 08:45:00|8605.5|8604|8603.2|8601.7|8608.6|8607.4|8601.8|8600.5|1047
1655196600000|2022-06-14 08:50:00|8603.4|8601.9|8603.7|8602.8|8604.4|8603.2|8599.7|8598.5|761
1655196900000|2022-06-14 08:55:00|8604|8603.1|8612.5|8611|8615.3|8614.1|8603.3|8602.1|922
1655197200000|2022-06-14 09:00:00|8612.6|8611.1|8607.2|8606.3|8613.5|8612|8606.2|8605.1|915
1655197500000|2022-06-14 09:05:00|8607|8606.1|8607.1|8606.2|8610.8|8609.5|8605.2|8604.3|857
1655197800000|2022-06-14 09:10:00|8607.2|8606.3|8609.8|8608.9|8611.5|8610.4|8607.1|8605.9|631
1655198100000|2022-06-14 09:15:00|8609.7|8608.8|8606.4|8605.5|8610.2|8609|8605|8604.1|748
1655198400000|2022-06-14 09:20:00|8606.7|8605.2|8603.9|8603|8606.8|8605.3|8602.8|8601.5|630
1655198700000|2022-06-14 09:25:00|8603.8|8602.9|8605.5|8604|8606.5|8605.3|8602.3|8601.2|729
1655199000000|2022-06-14 09:30:00|8605.6|8604.1|8611.2|8610.3|8611.7|8610.4|8602.8|8601.5|927
1655199300000|2022-06-14 09:35:00|8611.1|8610.2|8613.6|8612.7|8613.7|8612.8|8607.5|8606.6|713
1655199600000|2022-06-14 09:40:00|8613.5|8612.6|8618.1|8617.2|8618.7|8617.5|8611.1|8610|899
1655199900000|2022-06-14 09:45:00|8618.2|8617.3|8612.1|8610.6|8618.2|8617.3|8611.8|8610.5|778
1655200200000|2022-06-14 09:50:00|8612.2|8610.7|8614.6|8613.1|8615.8|8614.4|8611.7|8610.4|738
1655200500000|2022-06-14 09:55:00|8614.5|8613|8620.5|8619.6|8621.1|8619.8|8614.1|8612.8|879
1655200800000|2022-06-14 10:00:00|8620.2|8619.3|8618.4|8616.9|8620.6|8619.4|8615.2|8614|843
1655201100000|2022-06-14 10:05:00|8618.3|8617.4|8620.5|8619.6|8621.2|8620.2|8617.1|8615.7|736
1655201400000|2022-06-14 10:10:00|8620.6|8619.7|8624.4|8623.5|8624.8|8623.9|8619|8617.9|718
1655201700000|2022-06-14 10:15:00|8624.2|8623.3|8619.2|8618.3|8624.5|8623.3|8616.7|8615.5|752
1655202000000|2022-06-14 10:20:00|8619.3|8618.4|8618.1|8617.2|8621.2|8620.1|8617.3|8615.9|839
1655202300000|2022-06-14 10:25:00|8618.5|8617|8617.6|8616.7|8621.1|8620|8615|8613.8|776
1655202600000|2022-06-14 10:30:00|8617.7|8616.8|8615.2|8614.3|8618.3|8617.1|8611.3|8610.1|882
1655202900000|2022-06-14 10:35:00|8615.3|8614.4|8616.9|8616|8618.7|8617.8|8615.1|8614.1|693
1655203200000|2022-06-14 10:40:00|8616.8|8615.9|8618.3|8617.4|8619.4|8617.9|8613.6|8612.4|759
1655203500000|2022-06-14 10:45:00|8618.2|8617.3|8621.3|8620.4|8622.2|8620.9|8616.5|8615.3|895
1655203800000|2022-06-14 10:50:00|8621.2|8620.3|8623.4|8621.9|8623.8|8622.6|8616.5|8615.2|868
1655204100000|2022-06-14 10:55:00|8623.3|8621.8|8634.2|8633.3|8635.3|8634.2|8622.1|8620.9|1094
1655204400000|2022-06-14 11:00:00|8634.1|8633.2|8631.9|8630.4|8637.7|8636.3|8629.2|8628.3|1143
1655204700000|2022-06-14 11:05:00|8631.7|8630.8|8636.5|8635.6|8638.3|8637|8631|8629.8|839
1655205000000|2022-06-14 11:10:00|8636.9|8635.4|8631.2|8630.3|8636.9|8635.7|8630.3|8628.9|770
1655205300000|2022-06-14 11:15:00|8631.3|8630.4|8641.9|8640.4|8642|8640.8|8630.6|8629.6|769
1655205600000|2022-06-14 11:20:00|8641.8|8640.3|8649.2|8647.7|8649.6|8648.3|8641|8640.1|812
1655205900000|2022-06-14 11:25:00|8649.1|8647.6|8641|8640.1|8649.4|8648.1|8640|8638.8|858
1655206200000|2022-06-14 11:30:00|8640.9|8640|8643.9|8643|8644.9|8643.8|8640|8638.7|876
1655206500000|2022-06-14 11:35:00|8643.8|8642.9|8643.6|8642.7|8647.9|8647|8643|8641.8|910
1655206800000|2022-06-14 11:40:00|8644|8642.5|8644.4|8642.9|8646.2|8645.1|8640.3|8639.2|779
1655207100000|2022-06-14 11:45:00|8644.5|8643|8643.1|8642.2|8646.8|8645.8|8642.3|8641.1|656
1655207400000|2022-06-14 11:50:00|8643.2|8642.3|8646.2|8645.3|8647|8645.6|8640|8639|707
1655207700000|2022-06-14 11:55:00|8646.3|8645.4|8653.6|8652.1|8659.4|8658.3|8646|8644.7|972
1655208000000|2022-06-14 12:00:00|8653.5|8652|8649.6|8648.1|8654.5|8653.6|8647|8645.9|1138
1655208300000|2022-06-14 12:05:00|8649.7|8648.2|8653.7|8652.8|8655.1|8654.1|8649.3|8648.2|881
1655208600000|2022-06-14 12:10:00|8653.8|8652.9|8657.7|8656.8|8659.3|8657.8|8653.8|8652.9|798
1655208900000|2022-06-14 12:15:00|8657.9|8656.4|8657.6|8656.7|8657.9|8656.8|8652.1|8650.6|784
1655209200000|2022-06-14 12:20:00|8657.5|8656.6|8651.4|8650.5|8658.4|8657.3|8650.9|8649.7|794
1655209500000|2022-06-14 12:25:00|8651.3|8650.4|8655.6|8652.9|8659.8|8658.5|8650.5|8649.6|857
1655209800000|2022-06-14 12:30:00|8655.8|8652.3|8656|8654.5|8657.4|8655.2|8650|8648.7|1283
1655210100000|2022-06-14 12:35:00|8656.1|8654.6|8655.4|8654.5|8659.5|8658.2|8654.3|8653.2|945
1655210400000|2022-06-14 12:40:00|8655.3|8654.4|8655.2|8653.7|8656.9|8655.7|8651.2|8650|844
1655210700000|2022-06-14 12:45:00|8655|8654.1|8658.6|8657.7|8663.2|8662.3|8654.6|8653.7|934
1655211000000|2022-06-14 12:50:00|8658.9|8657.4|8659|8657.5|8660.5|8659.3|8656.3|8655.4|1023
1655211300000|2022-06-14 12:55:00|8658.7|8657.8|8652.5|8651.6|8662.8|8661.6|8652.3|8651|945
1655211600000|2022-06-14 13:00:00|8652.8|8651.3|8654.4|8653.5|8657.4|8656.2|8651.9|8650.7|1005
1655211900000|2022-06-14 13:05:00|8654.3|8653.4|8652.6|8651.7|8656.1|8655|8651.2|8650.1|878
1655212200000|2022-06-14 13:10:00|8652.7|8651.8|8655.9|8655|8656.4|8655.2|8651.3|8650.1|801
1655212500000|2022-06-14 13:15:00|8656|8655.1|8660.9|8659.4|8661.3|8660.3|8654.9|8654|827
1655212800000|2022-06-14 13:20:00|8661|8659.5|8658.1|8656.6|8661.7|8660.7|8655.8|8654.6|864
1655213100000|2022-06-14 13:25:00|8658.2|8656.7|8658.7|8657.8|8661|8659.7|8657.2|8656.2|889
1655213400000|2022-06-14 13:30:00|8658.8|8657.3|8653.3|8651.8|8658.9|8657.7|8649.6|8648.7|1125
1655213700000|2022-06-14 13:35:00|8653|8652.1|8653.1|8652.2|8655.1|8654.2|8651.4|8650.2|1034
1655214000000|2022-06-14 13:40:00|8653|8652.1|8661.9|8661|8662.2|8661|8651.8|8650.9|1004
1655214300000|2022-06-14 13:45:00|8662|8661.1|8665.5|8664.6|8668.2|8667.1|8660|8658.8|1063
1655214600000|2022-06-14 13:50:00|8665.8|8664.3|8661.1|8660.2|8667.2|8666.2|8660.9|8659.7|1122
1655214900000|2022-06-14 13:55:00|8661|8660.1|8660.2|8659.3|8663.4|8662.3|8658.5|8657.5|1009
1655215200000|2022-06-14 14:00:00|8660.5|8659.6|8662.3|8661.4|8669.1|8668.1|8660|8658.7|1053
1655215500000|2022-06-14 14:05:00|8662.4|8661.5|8672.3|8670.8|8674.8|8673.3|8662.4|8661.5|1178
1655215800000|2022-06-14 14:10:00|8672.4|8670.9|8678.7|8677.2|8682.4|8681.2|8672.4|8670.9|1011
1655216100000|2022-06-14 14:15:00|8678.6|8677.1|8680.6|8679.7|8682.9|8681.7|8677.1|8676.1|1013
1655216400000|2022-06-14 14:20:00|8680.5|8679.6|8670.5|8669|8681.3|8680|8667.5|8666.2|1022
1655216700000|2022-06-14 14:25:00|8670.3|8669.4|8671.5|8670|8673|8672.1|8665.2|8664.1|1081
1655217000000|2022-06-14 14:30:00|8671.6|8670.1|8664.7|8663.2|8674.8|8673.7|8663.3|8662|1103
1655217300000|2022-06-14 14:35:00|8664.5|8663|8661.9|8661|8665.9|8664.7|8660.5|8659.4|1057
1655217600000|2022-06-14 14:40:00|8662|8661.1|8659.4|8657.9|8665.5|8664.6|8657.7|8656.7|954
1655217900000|2022-06-14 14:45:00|8659.2|8658.3|8662.5|8661.6|8663.3|8662.2|8656.4|8655.4|1169
1655218200000|2022-06-14 14:50:00|8662.4|8661.5|8669.2|8667.7|8673.3|8672.4|8659.5|8658.4|1095
1655218500000|2022-06-14 14:55:00|8669.3|8667.8|8674.6|8673.7|8675.2|8674.1|8667.3|8666.2|1360
1655218800000|2022-06-14 15:00:00|8674.5|8673.6|8672.5|8671|8678.2|8677|8671|8669.9|1368
1655219100000|2022-06-14 15:05:00|8672.4|8670.9|8674.5|8673.6|8675.9|8674.9|8669.4|8668.2|987
1655219400000|2022-06-14 15:10:00|8674.7|8673.8|8669.3|8668.4|8677.3|8676.4|8669.2|8668|887
1655219700000|2022-06-14 15:15:00|8669.4|8668.5|8670.9|8670|8675.3|8673.8|8668.8|8667.6|1057
1655220000000|2022-06-14 15:20:00|8671|8670.1|8668.2|8667.3|8677|8676|8667.7|8666.4|1015
1655220300000|2022-06-14 15:25:00|8668.1|8667.2|8669.9|8669|8670.5|8669.4|8666.5|8665.2|873
1655220600000|2022-06-14 15:30:00|8669.8|8668.9|8674.6|8673.7|8676.7|8675.5|8668.6|8667.7|1024
1655220900000|2022-06-14 15:35:00|8674.5|8673.6|8673.2|8672.3|8676.6|8675.4|8672.7|8671.3|904
1655221200000|2022-06-14 15:40:00|8673.1|8672.2|8675.6|8674.7|8676.2|8675.1|8671.3|8670.4|811
1655221500000|2022-06-14 15:45:00|8675.7|8674.8|8677.4|8676.5|8681.8|8680.3|8674.6|8673.7|904
1655221800000|2022-06-14 15:50:00|8677.6|8676.7|8685.1|8684.2|8685.2|8684.3|8677.6|8676.4|923
1655222100000|2022-06-14 15:55:00|8685|8684.1|8670|8669.1|8685|8684.1|8667.9|8667|1037
1655222400000|2022-06-14 16:00:00|8670.3|8668.8|8677.1|8676.2|8678.6|8677.3|8670|8668.8|949
1655222700000|2022-06-14 16:05:00|8677.2|8676.3|8682.8|8681.3|8685.1|8683.9|8677.2|8676.2|873
1655223000000|2022-06-14 16:10:00|8682.5|8681.6|8680.6|8679.7|8683.2|8682.1|8679.5|8678.4|853
1655223300000|2022-06-14 16:15:00|8680.8|8679.9|8679.8|8678.9|8684.3|8683.4|8678.6|8677.4|858
1655223600000|2022-06-14 16:20:00|8680.1|8678.6|8686.3|8684.8|8687.3|8686.1|8678.8|8677.5|835
1655223900000|2022-06-14 16:25:00|8685.9|8685|8685.6|8684.7|8688.8|8687.8|8685.5|8684.3|758
1655224200000|2022-06-14 16:30:00|8685.7|8684.8|8679.7|8678.8|8686.1|8684.8|8679.1|8678.1|919
1655224500000|2022-06-14 16:35:00|8679.8|8678.9|8682.8|8681.9|8683.1|8681.9|8679.4|8678.2|769
1655224800000|2022-06-14 16:40:00|8682.9|8682|8681.1|8680.2|8686.5|8685.6|8680.6|8679.6|740
1655225100000|2022-06-14 16:45:00|8681.2|8680.3|8682|8680.5|8683.9|8682.9|8679.5|8678.2|663
1655225400000|2022-06-14 16:50:00|8682.1|8680.6|8684.8|8683.9|8685.6|8684.5|8681.8|8680.5|680
1655225700000|2022-06-14 16:55:00|8684.9|8684|8687.8|8686.9|8687.9|8687|8684.3|8683.1|637
1655226000000|2022-06-14 17:00:00|8687.9|8687|8684.3|8683.4|8688.2|8687.3|8683.6|8682.6|543
1655226300000|2022-06-14 17:05:00|8684.4|8683.5|8683.1|8682.2|8684.5|8683.6|8680.7|8679.5|679
1655226600000|2022-06-14 17:10:00|8683.2|8682.3|8682.8|8681.9|8685|8684.1|8680.4|8679.3|694
1655226900000|2022-06-14 17:15:00|8683|8682.1|8679.8|8678.3|8683.5|8682.4|8679|8678.1|583
1655227200000|2022-06-14 17:20:00|8679.5|8678.6|8679.2|8678.3|8683.4|8682.4|8678.9|8677.7|902
1655227500000|2022-06-14 17:25:00|8679.1|8678.2|8684.3|8683.4|8684.9|8683.9|8679|8677.9|767
1655227800000|2022-06-14 17:30:00|8684.4|8683.5|8685.8|8684.9|8686|8685.1|8683.9|8682.8|503
1655228100000|2022-06-14 17:35:00|8685.7|8684.8|8688.8|8687.9|8688.9|8688|8684.9|8684|633
1655228400000|2022-06-14 17:40:00|8688.9|8688|8690.2|8689.3|8690.7|8689.5|8687.3|8686.2|489
1655228700000|2022-06-14 17:45:00|8690.3|8689.4|8691.1|8690.2|8691.9|8690.9|8689.8|8688.8|515
1655229000000|2022-06-14 17:50:00|8691|8690.1|8690.9|8690|8691.7|8690.7|8689.7|8688.8|488
1655229300000|2022-06-14 17:55:00|8690.8|8689.9|8693.2|8692.3|8693.9|8692.8|8689.9|8689|591
1655229600000|2022-06-14 18:00:00|8693.1|8692.2|8694.3|8693.4|8695.3|8694|8691.8|8690.8|644
1655229900000|2022-06-14 18:05:00|8694.4|8693.5|8695|8693.5|8695.2|8694.3|8693.6|8692.7|521
1655230200000|2022-06-14 18:10:00|8694.9|8693.4|8697.8|8696.3|8698.5|8697.3|8694.2|8693.3|598
1655230500000|2022-06-14 18:15:00|8697.7|8696.2|8696.7|8695.8|8697.7|8696.5|8695.1|8694|525
1655230800000|2022-06-14 18:20:00|8696.8|8695.9|8698.2|8697.3|8698.2|8697.3|8695.7|8694.6|507
1655231100000|2022-06-14 18:25:00|8698.3|8697.4|8698.7|8697.2|8698.7|8697.5|8697.2|8696.3|514
1655231400000|2022-06-14 18:30:00|8698.4|8697.5|8696.5|8695.6|8699.2|8697.9|8696.4|8695.2|450
1655231700000|2022-06-14 18:35:00|8696.4|8695.5|8697.2|8695.7|8698.8|8697.6|8695.7|8694.6|474
1655232000000|2022-06-14 18:40:00|8697.1|8696.2|8699|8697.5|8699.6|8698.5|8696.8|8695.7|512
1655232300000|2022-06-14 18:45:00|8699.1|8697.6|8697.1|8696.2|8699.1|8697.9|8696.5|8695.6|605
1655232600000|2022-06-14 18:50:00|8697.2|8696.3|8696.1|8695.2|8697.7|8696.7|8695.3|8694.2|554
1655232900000|2022-06-14 18:55:00|8696.2|8695.3|8697|8696.1|8698.2|8697.2|8695.3|8694.2|637
1655233200000|2022-06-14 19:00:00|8696.9|8696|8697.6|8696.1|8700.7|8699.8|8696.9|8695.9|768
1655233500000|2022-06-14 19:05:00|8697.7|8696.2|8701|8699.5|8701.3|8700.3|8696.9|8695.8|616
1655233800000|2022-06-14 19:10:00|8700.6|8699.7|8701.6|8700.7|8702.4|8701.2|8700|8698.9|467
1655234100000|2022-06-14 19:15:00|8701.5|8700.6|8714.1|8713.2|8716.7|8715.5|8700.7|8699.7|840
1655234400000|2022-06-14 19:20:00|8714.3|8713.4|8703.3|8701.8|8715.4|8714.5|8703.1|8701.6|923
1655234700000|2022-06-14 19:25:00|8703.5|8702|8694.9|8694|8703.7|8702.2|8694.4|8693.4|950
1655235000000|2022-06-14 19:30:00|8695|8694.1|8690.6|8689.1|8695.6|8694.5|8689.8|8688.6|873
1655235300000|2022-06-14 19:35:00|8690.2|8689.3|8688.3|8686.8|8690.7|8689.5|8686.4|8685.2|717
1655235600000|2022-06-14 19:40:00|8688.6|8687.4|8689.1|8687.6|8690.6|8689.3|8686.1|8685.1|904
1655235900000|2022-06-14 19:45:00|8688.8|8687.9|8685.1|8683.6|8690|8688.8|8684.3|8682.9|904
1655236200000|2022-06-14 19:50:00|8685|8683.5|8688.9|8687.4|8690.6|8689.1|8685|8683.5|1010
1655236500000|2022-06-14 19:55:00|8688.8|8687.3|8687.6|8686.1|8689.3|8688.2|8687.1|8685.7|643
1655236800000|2022-06-14 20:00:00|8687.7|8686.2|8688.5|8687|8689.5|8688|8686.9|8685.8|410
1655237100000|2022-06-14 20:05:00|8688.2|8686.7|8689.4|8688.5|8690.4|8688.9|8688.2|8686.7|287
1655237400000|2022-06-14 20:10:00|8689.5|8688.6|8687.7|8686.2|8689.9|8688.6|8687.4|8685.9|313
1655237700000|2022-06-14 20:15:00|8687.9|8686.4|8683.6|8682.1|8688.1|8686.6|8683.2|8681.7|353
1655238000000|2022-06-14 20:20:00|8683.7|8682.2|8688.6|8687.7|8688.9|8687.7|8683.5|8682.1|233
1655238300000|2022-06-14 20:25:00|8688.2|8687.3|8687.6|8686.1|8688.5|8687.3|8686.9|8685.8|195
1655238600000|2022-06-14 20:30:00|8687.7|8686.2|8687.9|8686.4|8689.2|8687.7|8687|8685.5|189
1655238900000|2022-06-14 20:35:00|8687.8|8686.3|8685.2|8683.7|8687.9|8686.4|8684.8|8683.3|285
1655239200000|2022-06-14 20:40:00|8685.3|8683.8|8685.2|8683.7|8685.7|8684.2|8684.8|8683.3|206
1655239500000|2022-06-14 20:45:00|8685.3|8683.8|8683.4|8681.9|8685.9|8684.4|8683.3|8681.8|204
1655239800000|2022-06-14 20:50:00|8683.5|8682|8685.4|8682.6|8687|8683.9|8682.8|8680.9|489
1655240100000|2022-06-14 20:55:00|8685.6|8682.7|8685.4|8680.1|8686.6|8683.9|8683.1|8678.1|586
1655240400000|2022-06-14 21:00:00|8685.9|8678.7|8686.9|8678|8688.5|8679.1|8685.8|8677|23
1655240700000|2022-06-14 21:05:00|8687.2|8677.8|8688.8|8677.8|8689.5|8679.6|8686|8676.3|78
1655241000000|2022-06-14 21:10:00|8687.3|8676.3|8686.9|8675.9|8690.9|8679.9|8686.3|8675.3|264
1655241300000|2022-06-14 21:15:00|8687.1|8676.1|8688.8|8677.8|8690.9|8679.9|8686|8675|156
1655241600000|2022-06-14 21:20:00|8687.8|8676.8|8690|8679|8693.3|8682.3|8687.3|8676.3|258
1655241900000|2022-06-14 21:25:00|8690.1|8679.1|8687.2|8676.2|8693.5|8682.5|8686.6|8675.6|366
1655242200000|2022-06-14 21:30:00|8687|8676|8691.9|8680.9|8694.8|8683.8|8686.7|8675.7|1127
1655242500000|2022-06-14 21:35:00|8692|8681|8690|8679|8700|8689|8686.7|8676.5|852
1655242800000|2022-06-14 21:40:00|8689.6|8678.6|8689.8|8678.8|8692|8681|8685.6|8676.6|295
1655243100000|2022-06-14 21:45:00|8689.7|8678.7|8689.4|8678.4|8692|8681|8684.9|8675.7|330
1655243400000|2022-06-14 21:50:00|8687.7|8676.7|8685.3|8677.8|8690.9|8679.9|8680.9|8669.9|296
1655243700000|2022-06-14 21:55:00|8685.5|8678|8686.2|8676.2|8691.6|8680.6|8684.5|8675.2|275
1655244000000|2022-06-14 22:00:00|8685.1|8677.1|8685.2|8679.8|8690.4|8680.4|8684.2|8675.8|708
1655244300000|2022-06-14 22:05:00|8685.1|8679.9|8687.4|8680.9|8693.1|8682.1|8684.4|8676.3|670
1655244600000|2022-06-14 22:10:00|8687.2|8681.1|8688.9|8680.4|8693.5|8682.7|8685.4|8678.8|725
1655244900000|2022-06-14 22:15:00|8688.4|8679.6|8685.4|8682.6|8693.9|8683.1|8684.3|8678.3|1557
1655245200000|2022-06-14 22:20:00|8685.5|8682.4|8685.8|8682.7|8690.9|8685.4|8685|8681.1|1057
1655245500000|2022-06-14 22:25:00|8686.6|8682.6|8684.3|8681.7|8694.7|8683.7|8684|8678.1|1376
1655245800000|2022-06-14 22:30:00|8684.5|8681.8|8685.3|8682.5|8694|8683.2|8683.3|8678.3|1317
1655246100000|2022-06-14 22:35:00|8685.4|8682.6|8682.5|8680|8685.4|8682.7|8681.9|8679.9|809
1655246400000|2022-06-14 22:40:00|8682.7|8680.3|8682.7|8680.4|8683.4|8681.2|8681.2|8678.9|880
1655246700000|2022-06-14 22:45:00|8682.8|8680.3|8682.1|8679.8|8683.6|8681.8|8681.1|8678.7|687
1655247000000|2022-06-14 22:50:00|8682.4|8679.9|8686.1|8683.9|8687.1|8684.9|8681|8678.6|860
1655247300000|2022-06-14 22:55:00|8685.9|8683.6|8687.1|8684.2|8687.3|8684.7|8684|8682.1|863
1655247600000|2022-06-14 23:00:00|8686.9|8684.4|8683.4|8681.9|8686.9|8684.6|8683.1|8681.6|622
1655247900000|2022-06-14 23:05:00|8683.5|8682|8685.9|8684.4|8686.3|8684.5|8683.2|8681.7|498
1655248200000|2022-06-14 23:10:00|8686|8684.5|8689.2|8687.7|8689.8|8688.3|8684.9|8683.4|604
1655248500000|2022-06-14 23:15:00|8689.1|8687.6|8686.4|8684.9|8690.1|8688.6|8686.3|8684.8|433
1655248800000|2022-06-14 23:20:00|8686.5|8685|8686.7|8685.2|8687|8685.5|8685.6|8684.1|276
1655249100000|2022-06-14 23:25:00|8687.2|8685.7|8685.5|8684|8687.3|8685.8|8684.1|8682.6|322
1655249400000|2022-06-14 23:30:00|8685.6|8684.1|8687|8685.5|8688.5|8687|8685.5|8684|319
1655249700000|2022-06-14 23:35:00|8686.9|8685.4|8688.7|8687.2|8689.5|8688|8686.4|8684.9|328
1655250000000|2022-06-14 23:40:00|8688.8|8687.3|8690.9|8689.4|8691.7|8690.2|8688|8686.5|275
1655250300000|2022-06-14 23:45:00|8690.8|8689.3|8691.4|8689.9|8692.5|8691.3|8690.4|8688.9|413
1655250600000|2022-06-14 23:50:00|8691.3|8689.8|8691.1|8689.6|8692.5|8691|8690.5|8689.4|390
1655250900000|2022-06-14 23:55:00|8691.2|8689.7|8691|8689.5|8691.6|8690.5|8690.4|8689.2|425
1655251200000|2022-06-15 00:00:00|8690.7|8689.8|8686.7|8685.2|8690.9|8689.9|8685.7|8684.2|663
1655251500000|2022-06-15 00:05:00|8686.6|8685.1|8689.8|8688.3|8690.1|8688.9|8686.5|8685|724
1655251800000|2022-06-15 00:10:00|8689.9|8688.4|8689.8|8688.3|8690.1|8688.7|8688|8686.5|558
1655252100000|2022-06-15 00:15:00|8689.7|8688.2|8686.1|8684.6|8690.8|8689.3|8685.8|8684.3|722
1655252400000|2022-06-15 00:20:00|8686.2|8684.7|8686.5|8685|8688|8686.5|8685.6|8684.1|560
1655252700000|2022-06-15 00:25:00|8686.4|8684.9|8685.7|8684.2|8687.8|8686.3|8684.9|8683.4|697
1655253000000|2022-06-15 00:30:00|8685.8|8684.3|8684.9|8683.4|8686|8684.5|8683.9|8682.6|546
1655253300000|2022-06-15 00:35:00|8684.7|8683.2|8682.9|8681.4|8685.6|8684.2|8682.5|8681.1|577
1655253600000|2022-06-15 00:40:00|8682.8|8681.3|8679.8|8678.9|8682.9|8681.9|8679.7|8678.7|506
1655253900000|2022-06-15 00:45:00|8679.9|8679|8684.7|8683.2|8684.7|8683.6|8679.8|8678.9|490
1655254200000|2022-06-15 00:50:00|8684.4|8683.5|8682.8|8681.3|8686.5|8685.6|8682.3|8681|632
1655254500000|2022-06-15 00:55:00|8682.9|8681.4|8682.9|8681.4|8683.7|8682.2|8680.8|8679.5|680
1655254800000|2022-06-15 01:00:00|8683|8681.5|8680.8|8679.9|8683.8|8682.3|8680.3|8679|642
1655255100000|2022-06-15 01:05:00|8680.9|8680|8680.3|8678.8|8682.7|8681.2|8680.1|8678.6|709
1655255400000|2022-06-15 01:10:00|8680.5|8679|8680.8|8679.3|8681.3|8679.8|8678.8|8677.4|709
1655255700000|2022-06-15 01:15:00|8680.7|8679.2|8681.6|8680.1|8682.7|8681.3|8680.7|8679.2|711
1655256000000|2022-06-15 01:20:00|8681.5|8680|8679.5|8678.6|8682|8680.6|8678.7|8677.5|656
1655256300000|2022-06-15 01:25:00|8679.4|8678.5|8682.1|8680.6|8682.7|8681.5|8678.7|8677.5|707
1655256600000|2022-06-15 01:30:00|8682.2|8680.7|8681.4|8679.9|8683|8681.5|8681.2|8679.8|742
1655256900000|2022-06-15 01:35:00|8681.6|8680.1|8681.4|8679.9|8681.8|8680.5|8680.3|8678.8|664
1655257200000|2022-06-15 01:40:00|8681.1|8680.2|8682.4|8680.9|8683.2|8681.7|8681.1|8679.6|785
1655257500000|2022-06-15 01:45:00|8682.5|8681|8680.2|8678.7|8683.2|8681.7|8680|8678.7|663
1655257800000|2022-06-15 01:50:00|8679.8|8678.9|8682.1|8680.6|8682.1|8680.7|8678.5|8677.3|646
1655258100000|2022-06-15 01:55:00|8682|8680.5|8678.3|8676.8|8682.1|8680.6|8677.6|8676.1|512
1655258400000|2022-06-15 02:00:00|8678.2|8676.7|8677.4|8675.9|8678.4|8676.9|8676.2|8674.7|723
1655258700000|2022-06-15 02:05:00|8677.3|8675.8|8678|8676.5|8679.7|8678.2|8676.9|8675.4|746
1655259000000|2022-06-15 02:10:00|8677.9|8676.4|8678|8676.5|8678.8|8677.3|8676|8674.5|551
1655259300000|2022-06-15 02:15:00|8678.1|8676.6|8678.6|8677.1|8679.4|8677.9|8678|8676.5|488
1655259600000|2022-06-15 02:20:00|8678.7|8677.2|8676.6|8675.1|8679.3|8677.8|8676|8674.7|496
1655259900000|2022-06-15 02:25:00|8676.7|8675.2|8675.3|8673.8|8677.6|8676.1|8674|8672.5|539
1655260200000|2022-06-15 02:30:00|8675.9|8674.4|8676.3|8674.8|8677.9|8676.4|8675.5|8674.2|515
1655260500000|2022-06-15 02:35:00|8676.2|8674.7|8677.7|8676.2|8677.9|8676.4|8675.9|8674.6|375
1655260800000|2022-06-15 02:40:00|8677.6|8676.1|8676.7|8675.2|8677.6|8676.1|8675.8|8674.3|356
1655261100000|2022-06-15 02:45:00|8676.8|8675.3|8676.7|8675.2|8677|8675.5|8675.7|8674.4|500
1655261400000|2022-06-15 02:50:00|8676.6|8675.1|8678.2|8676.7|8678.6|8677.4|8676.5|8675|470
1655261700000|2022-06-15 02:55:00|8678.3|8676.8|8679.2|8677.7|8679.5|8678|8677.8|8676.4|387
1655262000000|2022-06-15 03:00:00|8679.3|8677.8|8679.5|8678|8679.7|8678.3|8677.2|8675.7|530
1655262300000|2022-06-15 03:05:00|8679.6|8678.1|8680.4|8678.9|8681.2|8679.9|8679.4|8677.9|488
1655262600000|2022-06-15 03:10:00|8680.5|8679|8680|8678.5|8680.5|8679.1|8679.4|8677.9|393
1655262900000|2022-06-15 03:15:00|8679.8|8678.3|8680.1|8678.6|8681.2|8680|8679.2|8677.7|495
1655263200000|2022-06-15 03:20:00|8680.2|8678.7|8681.4|8679.9|8681.9|8680.7|8679.7|8678.4|408
1655263500000|2022-06-15 03:25:00|8681.5|8680|8681.6|8680.1|8681.8|8680.6|8680.9|8679.4|365
1655263800000|2022-06-15 03:30:00|8681.4|8679.9|8680.7|8679.2|8682.9|8681.4|8680.2|8678.7|526
1655264100000|2022-06-15 03:35:00|8680.6|8679.1|8684.5|8683|8684.5|8683.2|8679.7|8678.2|493
1655264400000|2022-06-15 03:40:00|8684.4|8682.9|8686.1|8684.6|8686.6|8685.1|8684|8682.5|477
1655264700000|2022-06-15 03:45:00|8686.2|8684.7|8686.8|8685.3|8686.8|8685.3|8685.7|8684.4|391
1655265000000|2022-06-15 03:50:00|8686.6|8685.1|8687.4|8685.9|8688|8686.5|8686.3|8685|404
1655265300000|2022-06-15 03:55:00|8687.3|8685.8|8686.8|8685.3|8688.1|8686.8|8686.6|8685.2|403
1655265600000|2022-06-15 04:00:00|8686.9|8685.4|8684.4|8682.9|8687.4|8686.1|8683.9|8682.4|503
1655265900000|2022-06-15 04:05:00|8684.2|8682.7|8682.8|8681.3|8684.4|8682.9|8682.1|8680.7|588
1655266200000|2022-06-15 04:10:00|8682.7|8681.2|8684|8682.5|8685.5|8684.2|8682.4|8680.9|491
1655266500000|2022-06-15 04:15:00|8683.9|8682.4|8682.7|8681.2|8684|8682.8|8682.2|8680.8|463
1655266800000|2022-06-15 04:20:00|8682.8|8681.3|8683.7|8682.2|8683.8|8682.3|8681.5|8680.2|559
1655267100000|2022-06-15 04:25:00|8683.6|8682.1|8681.8|8680.3|8684.4|8682.9|8681.6|8680.2|376
1655267400000|2022-06-15 04:30:00|8681.7|8680.2|8681.7|8680.2|8682.8|8681.5|8680.6|8679.3|422
1655267700000|2022-06-15 04:35:00|8681.8|8680.3|8682.6|8681.1|8683.3|8681.8|8680.3|8679.2|411
1655268000000|2022-06-15 04:40:00|8682.5|8681|8684.8|8683.3|8684.8|8683.6|8682.1|8680.7|386
1655268300000|2022-06-15 04:45:00|8684.4|8683.5|8684.8|8683.3|8685.3|8684.1|8684.1|8682.8|330
1655268600000|2022-06-15 04:50:00|8684.7|8683.8|8687.9|8686.4|8688.2|8686.8|8683.7|8682.5|357
1655268900000|2022-06-15 04:55:00|8687.6|8686.7|8688.5|8687|8689.5|8688.1|8687.4|8686.3|394
1655269200000|2022-06-15 05:00:00|8688.6|8687.1|8690.6|8689.1|8691.1|8690|8687.7|8686.4|461
1655269500000|2022-06-15 05:05:00|8690.8|8689.3|8691.1|8689.6|8691.1|8689.8|8689|8687.5|378
1655269800000|2022-06-15 05:10:00|8691.2|8689.7|8693.6|8692.1|8693.8|8692.5|8690.7|8689.7|556
1655270100000|2022-06-15 05:15:00|8693.1|8691.6|8690.2|8689.3|8693.4|8691.9|8689.8|8688.5|489
1655270400000|2022-06-15 05:20:00|8690.3|8689.4|8693.1|8691.6|8694|8692.7|8689.8|8688.5|505
1655270700000|2022-06-15 05:25:00|8693|8691.5|8695.9|8694.4|8696.3|8695.1|8692.6|8691.4|584
1655271000000|2022-06-15 05:30:00|8695.8|8694.3|8708.1|8706.6|8708.2|8706.7|8695.6|8694.1|966
1655271300000|2022-06-15 05:35:00|8708|8706.5|8709.6|8708.1|8718.3|8716.8|8707.6|8706.1|1125
1655271600000|2022-06-15 05:40:00|8709.5|8708|8714.3|8712.8|8715.2|8713.7|8706.7|8705.2|952
1655271900000|2022-06-15 05:45:00|8714.2|8712.7|8711.5|8710|8714.7|8713.2|8710.3|8709.1|757
1655272200000|2022-06-15 05:50:00|8711.4|8709.9|8717.7|8716.2|8718.3|8716.8|8710.5|8709|944
1655272500000|2022-06-15 05:55:00|8717.9|8716.4|8719|8717.5|8720.4|8719.1|8716.4|8714.9|888
1655272800000|2022-06-15 06:00:00|8718.7|8717.2|8711.8|8710.3|8718.7|8717.2|8709.4|8707.9|1129
1655273100000|2022-06-15 06:05:00|8711.7|8710.2|8702.4|8700.9|8711.7|8710.2|8701.3|8700.2|1064
1655273400000|2022-06-15 06:10:00|8702.1|8701.2|8705.1|8703.6|8706.2|8704.9|8700.9|8699.6|964
1655273700000|2022-06-15 06:15:00|8705.2|8703.7|8702.7|8701.8|8705.4|8704.4|8702.1|8700.6|1030
1655274000000|2022-06-15 06:20:00|8702.6|8701.7|8712|8710.5|8712.7|8711.2|8702.2|8700.7|1024
1655274300000|2022-06-15 06:25:00|8711.9|8710.4|8718|8716.5|8720.2|8718.7|8709.8|8708.7|1140
1655274600000|2022-06-15 06:30:00|8717.9|8716.4|8720.2|8718.7|8720.7|8719.5|8717.3|8715.8|1168
1655274900000|2022-06-15 06:35:00|8720.1|8718.6|8718.7|8717.2|8722.1|8720.6|8717|8715.8|938
1655275200000|2022-06-15 06:40:00|8718.8|8717.3|8713.8|8712.3|8718.9|8717.6|8713.8|8712.3|919
1655275500000|2022-06-15 06:45:00|8713.9|8712.4|8706.3|8705.4|8714.6|8713.1|8706.3|8705.2|959
1655275800000|2022-06-15 06:50:00|8706.4|8705.5|8704.7|8703.8|8709|8707.7|8703.4|8702.2|849
1655276100000|2022-06-15 06:55:00|8704.6|8703.7|8705|8703.5|8705.7|8704.6|8702.5|8701.4|725
1655276400000|2022-06-15 07:00:00|8705.1|8703.6|8708.4|8706.9|8709.2|8707.7|8702.8|8701.6|979
1655276700000|2022-06-15 07:05:00|8708.5|8707.6|8719.9|8718.4|8720.2|8719.1|8707.9|8706.6|941
1655277000000|2022-06-15 07:10:00|8719.7|8718.8|8721.1|8719.6|8722|8720.7|8715.6|8714.1|1035
1655277300000|2022-06-15 07:15:00|8721|8719.5|8712.9|8711.4|8721.7|8720.2|8712.3|8710.8|942
1655277600000|2022-06-15 07:20:00|8712.8|8711.3|8716|8714.5|8716.9|8715.8|8710|8708.7|771
1655277900000|2022-06-15 07:25:00|8715.9|8714.4|8720.2|8718.7|8722|8720.6|8715.4|8714.3|766
1655278200000|2022-06-15 07:30:00|8719.9|8719|8715|8714.1|8721.7|8720.4|8714.7|8713.3|919
1655278500000|2022-06-15 07:35:00|8715.1|8714.2|8713.8|8712.3|8718.3|8717.1|8712.8|8711.6|923
1655278800000|2022-06-15 07:40:00|8713.9|8712.4|8711.6|8710.1|8717.2|8716|8709.8|8708.5|971
1655279100000|2022-06-15 07:45:00|8711.3|8709.8|8695.2|8693.7|8713.4|8711.9|8690.7|8689.1|1414
1655279400000|2022-06-15 07:50:00|8695.6|8694.7|8698|8696.5|8701|8699.2|8690.8|8689.3|1188
1655279700000|2022-06-15 07:55:00|8698.1|8696.6|8699.5|8698|8700.2|8699|8695|8693.5|934
1655280000000|2022-06-15 08:00:00|8699.4|8697.9|8700.9|8699.4|8703.8|8702.4|8699.2|8697.7|999
1655280300000|2022-06-15 08:05:00|8700.6|8699.1|8689.5|8688|8702.7|8701.2|8688.4|8686.9|1194
1655280600000|2022-06-15 08:10:00|8689.4|8687.9|8696.1|8694.6|8696.1|8694.6|8686|8684.5|923
1655280900000|2022-06-15 08:15:00|8695.9|8694.4|8689.6|8688.1|8696.1|8694.6|8688.5|8687.1|1027
1655281200000|2022-06-15 08:20:00|8689.7|8688.2|8686.6|8685.1|8693.6|8692.1|8686.4|8684.9|943
1655281500000|2022-06-15 08:25:00|8686.5|8685|8687.5|8686|8688.1|8686.6|8684.9|8683.5|860
1655281800000|2022-06-15 08:30:00|8687.4|8685.9|8682.6|8681.1|8689.1|8687.9|8682.5|8681|832
1655282100000|2022-06-15 08:35:00|8682.3|8681.4|8683.1|8681.6|8683.8|8682.4|8678.5|8677|785
1655282400000|2022-06-15 08:40:00|8682.4|8681.5|8691.6|8690.1|8692.2|8690.7|8678.8|8677.5|865
1655282700000|2022-06-15 08:45:00|8691.1|8689.6|8686.7|8685.2|8695.1|8693.7|8686.7|8685.2|1230
1655283000000|2022-06-15 08:50:00|8686.2|8684.7|8686.6|8685.1|8687.6|8686.1|8680|8678.9|885
1655283300000|2022-06-15 08:55:00|8686.8|8685.3|8682|8680.5|8687.5|8686.2|8681.2|8679.5|768
1655283600000|2022-06-15 09:00:00|8681.9|8680.4|8683.9|8682.4|8692.1|8690.6|8681.6|8680.1|1138
1655283900000|2022-06-15 09:05:00|8684|8682.5|8681.5|8680|8686.7|8685.2|8679.2|8677.7|791
1655284200000|2022-06-15 09:10:00|8681.4|8679.9|8680.5|8679|8683.9|8682.6|8678|8676.7|916
1655284500000|2022-06-15 09:15:00|8680.4|8678.9|8673.9|8672.4|8680.8|8679.3|8671.6|8670.5|825
1655284800000|2022-06-15 09:20:00|8673.6|8672.1|8669.5|8668|8677.2|8675.7|8669.5|8668|860
1655285100000|2022-06-15 09:25:00|8669.6|8668.1|8678.6|8677.1|8679.1|8677.9|8669.3|8667.8|733
1655285400000|2022-06-15 09:30:00|8678.8|8677.3|8681.5|8680.6|8684.3|8682.8|8677.7|8676.5|759
1655285700000|2022-06-15 09:35:00|8681.4|8679.9|8678.7|8677.2|8685.4|8683.9|8676.3|8675.1|925
1655286000000|2022-06-15 09:40:00|8678.6|8677.1|8678.6|8677.1|8681|8679.5|8672|8670.6|918
1655286300000|2022-06-15 09:45:00|8678.5|8677|8678.8|8677.3|8682.3|8680.9|8677.9|8676.4|840
1655286600000|2022-06-15 09:50:00|8678.9|8677.4|8677.9|8676.4|8678.9|8677.4|8673.1|8671.6|869
1655286900000|2022-06-15 09:55:00|8677.8|8676.3|8680.6|8679.1|8681.1|8679.6|8675.2|8673.8|873
1655287200000|2022-06-15 10:00:00|8680.7|8679.2|8673.5|8672|8681.7|8680.2|8672.9|8671.5|1011
1655287500000|2022-06-15 10:05:00|8673.4|8671.9|8675.5|8674|8677.4|8676.1|8668.9|8667.5|1055
1655287800000|2022-06-15 10:10:00|8675.4|8673.9|8669.5|8668|8677.4|8675.9|8669.2|8667.7|803
1655288100000|2022-06-15 10:15:00|8669.7|8668.8|8670.8|8669.3|8674.9|8673.7|8669.7|8668.6|814
1655288400000|2022-06-15 10:20:00|8670.3|8669.4|8671.1|8669.6|8673.7|8672.4|8670.3|8669|725
1655288700000|2022-06-15 10:25:00|8671|8669.5|8665.8|8664.3|8671.9|8670.6|8665.1|8663.9|691
1655289000000|2022-06-15 10:30:00|8665.9|8664.4|8666.4|8664.9|8667.3|8666.1|8661.4|8660.4|859
1655289300000|2022-06-15 10:35:00|8666.5|8665|8668.4|8666.9|8669.6|8668.1|8664.8|8663.5|882
1655289600000|2022-06-15 10:40:00|8668.3|8666.8|8668.8|8667.3|8669.3|8668.1|8664.9|8663.6|744
1655289900000|2022-06-15 10:45:00|8668.9|8667.4|8671.2|8669.7|8671.3|8669.9|8664.4|8663.2|799
1655290200000|2022-06-15 10:50:00|8671.3|8669.8|8667.4|8665.9|8671.4|8669.9|8667|8665.8|723
1655290500000|2022-06-15 10:55:00|8667.5|8666|8669.7|8668.2|8671.2|8670|8667|8665.5|808
1655290800000|2022-06-15 11:00:00|8669.5|8668|8667.6|8666.7|8670.9|8669.4|8666.4|8665.2|807
1655291100000|2022-06-15 11:05:00|8667.7|8666.8|8663|8661.5|8668.2|8666.8|8660.7|8659.3|913
1655291400000|2022-06-15 11:10:00|8662.6|8661.7|8657.4|8656.5|8664.6|8663.2|8657.3|8656.1|914
1655291700000|2022-06-15 11:15:00|8657.5|8656.6|8657.5|8656|8659.3|8658|8653.6|8652.6|871
1655292000000|2022-06-15 11:20:00|8657.3|8655.8|8654.5|8653.6|8661.9|8660.5|8653.5|8652.3|843
1655292300000|2022-06-15 11:25:00|8654.6|8653.7|8648.3|8646.8|8656.7|8655.7|8647.1|8645.7|795
1655292600000|2022-06-15 11:30:00|8648.2|8646.7|8647.3|8645.8|8651.9|8650.8|8646|8645|829
1655292900000|2022-06-15 11:35:00|8647.4|8645.9|8643.1|8641.6|8648.5|8647|8641.5|8640.4|821
1655293200000|2022-06-15 11:40:00|8643.2|8641.7|8645.1|8643.6|8647.4|8645.9|8641.1|8640.2|793
1655293500000|2022-06-15 11:45:00|8645.2|8643.7|8641|8640.1|8648|8646.5|8641|8640.1|856
1655293800000|2022-06-15 11:50:00|8641.1|8640.2|8638.2|8636.7|8644.7|8643.6|8637.1|8636|879
1655294100000|2022-06-15 11:55:00|8638.1|8636.6|8635|8633.5|8639.1|8637.9|8632.8|8631.6|849
1655294400000|2022-06-15 12:00:00|8635.1|8633.6|8630.6|8629.1|8637.9|8636.4|8629.8|8628.7|973
1655294700000|2022-06-15 12:05:00|8630.1|8629.2|8635.2|8633.7|8635.3|8634.3|8626.4|8624.9|1032
1655295000000|2022-06-15 12:10:00|8635|8633.5|8634|8632.5|8643.6|8642.4|8630.4|8628.9|1529
1655295300000|2022-06-15 12:15:00|8633.9|8632.4|8640|8638.5|8640.8|8639.6|8630.6|8629.1|1281
1655295600000|2022-06-15 12:20:00|8639.8|8638.3|8640.8|8639.3|8644.5|8643.4|8634.9|8633.4|1072
1655295900000|2022-06-15 12:25:00|8640.9|8639.4|8637.2|8633.5|8643.9|8642.4|8635.2|8630|986
1655296200000|2022-06-15 12:30:00|8637|8633.9|8631|8629.5|8637.6|8635.6|8630.1|8628.6|1382
1655296500000|2022-06-15 12:35:00|8630.9|8629.4|8632|8630.5|8635.2|8633.9|8630.1|8628.7|967
1655296800000|2022-06-15 12:40:00|8632.1|8630.6|8633.2|8631.7|8635.4|8634.1|8629.4|8627.9|1105
1655297100000|2022-06-15 12:45:00|8633.3|8631.8|8637.6|8636.1|8638.4|8637|8629.5|8628.4|952
1655297400000|2022-06-15 12:50:00|8637.7|8636.2|8635.2|8633.7|8638.6|8637.5|8634.6|8633.1|1076
1655297700000|2022-06-15 12:55:00|8635.1|8633.6|8634.1|8632.6|8635.4|8633.7|8627.9|8626.4|1140
1655298000000|2022-06-15 13:00:00|8633.9|8632.4|8634.7|8633.8|8634.8|8633.9|8629.6|8628.4|1035
1655298300000|2022-06-15 13:05:00|8634.6|8633.7|8629.5|8628|8635.6|8634.6|8627.8|8626.5|972
1655298600000|2022-06-15 13:10:00|8629.1|8628.2|8627.8|8626.3|8631|8629.9|8627.5|8626.2|992
1655298900000|2022-06-15 13:15:00|8627.7|8626.2|8627.7|8626.2|8630.9|8629.4|8626.2|8625.1|828
1655299200000|2022-06-15 13:20:00|8627.6|8626.1|8635|8634.1|8635.4|8634.1|8627.1|8625.9|830
1655299500000|2022-06-15 13:25:00|8635.4|8633.9|8633.5|8632|8636|8634.5|8632.3|8631.1|827
1655299800000|2022-06-15 13:30:00|8633.4|8631.9|8633.5|8632|8637|8635.8|8630.1|8628.6|957
1655300100000|2022-06-15 13:35:00|8633.4|8631.9|8630.2|8629.3|8635|8633.6|8627.4|8626.1|1069
1655300400000|2022-06-15 13:40:00|8630.1|8629.2|8628.8|8627.9|8633.2|8632.2|8626.1|8625|956
1655300700000|2022-06-15 13:45:00|8629.1|8627.6|8634.5|8633|8637.6|8636.5|8628.4|8626.9|952
1655301000000|2022-06-15 13:50:00|8634.2|8633.3|8632.5|8631.6|8635.1|8634|8630.7|8629.3|863
1655301300000|2022-06-15 13:55:00|8632.6|8631.7|8634|8633.1|8636.9|8635.8|8632.4|8631.4|958
1655301600000|2022-06-15 14:00:00|8634.2|8633.3|8634|8632.5|8636|8634.7|8630.7|8629.5|1081
1655301900000|2022-06-15 14:05:00|8633.7|8632.2|8628.3|8626.8|8634.1|8632.9|8627.3|8626.2|930
1655302200000|2022-06-15 14:10:00|8628.4|8626.9|8624.1|8622.6|8630.2|8628.9|8623.1|8621.9|849
1655302500000|2022-06-15 14:15:00|8624.2|8622.7|8627.8|8626.9|8629|8628|8623.3|8622.1|841
1655302800000|2022-06-15 14:20:00|8627.7|8626.8|8626.5|8625.6|8629.5|8628.4|8625.4|8624.5|810
1655303100000|2022-06-15 14:25:00|8626.6|8625.7|8622.1|8620.6|8627.5|8626.4|8621.7|8620.6|740
1655303400000|2022-06-15 14:30:00|8622|8620.5|8620.2|8619.3|8624.3|8623.1|8618.8|8617.7|936
1655303700000|2022-06-15 14:35:00|8620.1|8619.2|8616.5|8615.6|8620.9|8620|8615.4|8614.1|823
1655304000000|2022-06-15 14:40:00|8616.6|8615.7|8620.9|8619.4|8621.8|8620.3|8615.1|8614.1|853
1655304300000|2022-06-15 14:45:00|8621|8619.5|8621.7|8620.8|8622.9|8621.6|8619.3|8618.1|849
1655304600000|2022-06-15 14:50:00|8621.6|8620.7|8627.5|8626.6|8628.2|8627.1|8620.5|8619.4|836
1655304900000|2022-06-15 14:55:00|8627.4|8626.5|8626.9|8626|8629.7|8628.8|8624.6|8623.5|953
1655305200000|2022-06-15 15:00:00|8627|8626.1|8627.5|8626.6|8629.4|8628.2|8624.6|8623.4|910
1655305500000|2022-06-15 15:05:00|8627.6|8626.7|8627.6|8626.1|8628.7|8627.3|8625.6|8624.3|713
1655305800000|2022-06-15 15:10:00|8627.5|8626|8625.6|8624.1|8628.1|8627.1|8623.5|8622|845
1655306100000|2022-06-15 15:15:00|8625.2|8624.3|8630.5|8629.6|8630.5|8629.6|8624.7|8623.2|878
1655306400000|2022-06-15 15:20:00|8630.4|8629.5|8630.1|8629.2|8631.6|8630.6|8628.5|8627.3|752
1655306700000|2022-06-15 15:25:00|8630|8629.1|8629.9|8628.4|8632.2|8631|8628.7|8627.3|868
1655307000000|2022-06-15 15:30:00|8630|8628.5|8629.3|8627.8|8630.3|8629.2|8625.4|8624.2|1014
1655307300000|2022-06-15 15:35:00|8629.1|8628.2|8623.5|8622.6|8630|8628.8|8622.7|8621.5|786
1655307600000|2022-06-15 15:40:00|8623.4|8622.5|8618.7|8617.8|8624.4|8623.1|8618.7|8617.8|813
1655307900000|2022-06-15 15:45:00|8618.9|8618|8617.2|8615.7|8619.6|8618.3|8616.3|8615.2|774
1655308200000|2022-06-15 15:50:00|8617.3|8615.8|8617|8615.5|8618.6|8617.7|8612.2|8611.1|759
1655308500000|2022-06-15 15:55:00|8617.1|8615.6|8613.9|8613|8617.2|8616|8612.5|8611.3|711
1655308800000|2022-06-15 16:00:00|8614.2|8612.7|8615.1|8614.2|8617.5|8616.4|8614.2|8612.7|641
1655309100000|2022-06-15 16:05:00|8615|8614.1|8620.8|8619.9|8621.2|8620.3|8614.1|8612.6|731
1655309400000|2022-06-15 16:10:00|8620.5|8619.6|8618.2|8617.3|8621.4|8620|8616.4|8615.5|657
1655309700000|2022-06-15 16:15:00|8618.5|8617|8617.5|8616|8619.2|8618.3|8613|8612.1|672
1655310000000|2022-06-15 16:20:00|8617.4|8615.9|8614.8|8613.9|8617.9|8616.9|8614.6|8613.4|451
1655310300000|2022-06-15 16:25:00|8614.7|8613.8|8615.4|8613.9|8616.3|8615.1|8614|8612.9|506
1655310600000|2022-06-15 16:30:00|8615.3|8614.5|8613.3|8612.4|8615.7|8614.6|8612.2|8610.9|545
1655310900000|2022-06-15 16:35:00|8613.2|8612.3|8615|8614.1|8615.6|8614.4|8612.6|8611.5|558
1655311200000|2022-06-15 16:40:00|8615.1|8614.2|8610.7|8609.2|8616.3|8615.1|8610.5|8609.2|562
1655311500000|2022-06-15 16:45:00|8610.8|8609.3|8606.2|8605.3|8612.3|8611|8605|8603.9|550
1655311800000|2022-06-15 16:50:00|8606.4|8605.5|8606|8605.1|8606.5|8605.5|8602.6|8601.7|687
1655312100000|2022-06-15 16:55:00|8606.1|8605.2|8605.6|8604.7|8606.8|8605.7|8603.8|8602.8|527
1655312400000|2022-06-15 17:00:00|8605.7|8604.8|8607.1|8605.6|8607.6|8606.7|8604.8|8603.7|565
1655312700000|2022-06-15 17:05:00|8607.2|8605.7|8606.5|8605|8608.6|8607.5|8606.2|8605|424
1655313000000|2022-06-15 17:10:00|8606.2|8605.3|8607.7|8606.2|8608.8|8607.7|8606.2|8605|526
1655313300000|2022-06-15 17:15:00|8607.4|8606.5|8607.7|8606.2|8608.5|8607.3|8606.5|8605.3|444
1655313600000|2022-06-15 17:20:00|8607.9|8606.4|8605.4|8604.5|8608.2|8606.9|8604.9|8603.8|465
1655313900000|2022-06-15 17:25:00|8605.7|8604.2|8602.8|8601.9|8606.2|8605|8602.7|8601.8|511
1655314200000|2022-06-15 17:30:00|8602.9|8602|8602.3|8601.4|8603.6|8602.4|8601.7|8600.4|477
1655314500000|2022-06-15 17:35:00|8602.2|8601.3|8601.8|8600.9|8603.9|8603|8601.7|8600.4|509
1655314800000|2022-06-15 17:40:00|8602|8600.5|8598.4|8597.5|8602.2|8601.1|8597.9|8596.8|490
1655315100000|2022-06-15 17:45:00|8598.3|8597.4|8599|8598.1|8600|8598.9|8596|8595.1|463
1655315400000|2022-06-15 17:50:00|8598.9|8598|8598.1|8596.6|8600|8598.7|8597.3|8595.9|665
1655315700000|2022-06-15 17:55:00|8598|8596.5|8603.5|8592.5|8607.4|8600.9|8596.2|8588.3|1218
1655316000000|2022-06-15 18:00:00|8603.2|8592.2|8606.8|8601.6|8614.5|8609.4|8600|8590.3|2300
1655316300000|2022-06-15 18:05:00|8606.4|8601.8|8610.7|8608.1|8613.6|8611.2|8603.8|8599|2260
1655316600000|2022-06-15 18:10:00|8610.4|8608.2|8608.8|8607.3|8611.2|8609.4|8606.6|8603.2|1739
1655316900000|2022-06-15 18:15:00|8608.9|8607.4|8606.7|8605.2|8611.1|8609.5|8605.8|8604.3|1684
1655317200000|2022-06-15 18:20:00|8606.8|8605.3|8606.7|8605.2|8608.1|8606.6|8603.8|8601.9|1366
1655317500000|2022-06-15 18:25:00|8606.6|8605.1|8607.7|8606.2|8610.8|8609.5|8605.1|8603.6|1526
1655317800000|2022-06-15 18:30:00|8607.8|8606.3|8611.8|8610.3|8612.1|8610.6|8605.1|8603.6|1690
1655318100000|2022-06-15 18:35:00|8611.9|8610.4|8593.6|8592.1|8613.3|8611.8|8591.7|8589.4|1388
1655318400000|2022-06-15 18:40:00|8593.5|8592|8598.5|8596.1|8603|8601.5|8591.4|8589.4|1331
1655318700000|2022-06-15 18:45:00|8598|8596.5|8597.4|8595.9|8601.5|8600|8595|8593.5|1516
1655319000000|2022-06-15 18:50:00|8597.3|8595.8|8595.1|8593.6|8597.6|8596.1|8591.4|8589.9|1653
1655319300000|2022-06-15 18:55:00|8594.9|8593.4|8597.9|8596.4|8600.7|8599.2|8592.2|8590.7|1602
1655319600000|2022-06-15 19:00:00|8597.7|8596.2|8594.9|8593.4|8598.4|8596.6|8593.7|8592.2|1731
1655319900000|2022-06-15 19:05:00|8594.7|8593.2|8588.4|8587.5|8594.9|8593.4|8588.3|8586.5|1624
1655320200000|2022-06-15 19:10:00|8588.7|8587.2|8587|8585.5|8592|8590.3|8585.3|8583.8|1414
1655320500000|2022-06-15 19:15:00|8586.8|8585.3|8586|8584.5|8589.5|8588|8585.6|8584.1|1245
1655320800000|2022-06-15 19:20:00|8586.1|8584.6|8580.1|8578.6|8586.1|8584.6|8578|8576.5|1393
1655321100000|2022-06-15 19:25:00|8580|8578.5|8577.1|8575.6|8583.4|8582|8577|8575.5|1346
1655321400000|2022-06-15 19:30:00|8577.2|8575.7|8568.1|8566.6|8577.3|8575.7|8567.2|8565.2|1246
1655321700000|2022-06-15 19:35:00|8567.9|8566.4|8567.1|8565.6|8570.1|8568.3|8566.2|8564.7|1213
1655322000000|2022-06-15 19:40:00|8566.9|8565.4|8570.9|8569.4|8573.2|8571.9|8566.2|8564.7|1240
1655322300000|2022-06-15 19:45:00|8571|8569.5|8574.8|8573.9|8575.9|8574.4|8570.3|8568.9|949
1655322600000|2022-06-15 19:50:00|8575|8573.5|8579.4|8577.9|8579.6|8578.1|8574.4|8572.9|987
1655322900000|2022-06-15 19:55:00|8579.5|8578|8577.8|8576.3|8583|8581.8|8576.6|8575.2|1137
1655323200000|2022-06-15 20:00:00|8578|8576.5|8582.5|8581|8584.4|8582.9|8577.5|8576|856
1655323500000|2022-06-15 20:05:00|8582.3|8580.8|8584.2|8582.7|8584.4|8582.9|8580.1|8578.6|635
1655323800000|2022-06-15 20:10:00|8584.1|8582.6|8579.9|8578.4|8584.6|8583.1|8579.2|8577.9|608
1655324100000|2022-06-15 20:15:00|8580|8578.5|8577.8|8576.3|8581.6|8580.1|8577.5|8576.1|564
1655324400000|2022-06-15 20:20:00|8577.6|8576.1|8579.9|8578.4|8580|8578.5|8575.6|8574.1|556
1655324700000|2022-06-15 20:25:00|8579.8|8578.3|8583.3|8581.8|8584.9|8583.4|8579.6|8578.1|721
1655325000000|2022-06-15 20:30:00|8583.5|8582|8582.1|8580.6|8584.3|8582.8|8581.4|8579.9|416
1655325300000|2022-06-15 20:35:00|8582.3|8580.8|8581.9|8580.4|8584.1|8582.6|8580.2|8578.7|448
1655325600000|2022-06-15 20:40:00|8582|8580.5|8585.7|8584.2|8586|8584.6|8581.8|8580.3|308
1655325900000|2022-06-15 20:45:00|8585.6|8584.1|8583.2|8581.7|8586.9|8585.4|8583.2|8581.7|218
1655326200000|2022-06-15 20:50:00|8583.3|8581.8|8583.1|8580.3|8583.7|8582.2|8581.7|8578.5|593
1655326500000|2022-06-15 20:55:00|8582.5|8581|8581|8570|8589.4|8582|8580.3|8570|647
1655326800000|2022-06-15 21:00:00|8581.2|8570.2|8584.9|8573.9|8585.9|8574.9|8580.2|8569.2|93
1655327100000|2022-06-15 21:05:00|8586.2|8575.2|8583.5|8572.5|8586.3|8575.3|8582.2|8571.2|813
1655327400000|2022-06-15 21:10:00|8583.3|8572.3|8583.7|8572.7|8584.5|8573.5|8582|8571|930
1655327700000|2022-06-15 21:15:00|8583.3|8572.3|8582.4|8571.4|8583.8|8572.8|8581.8|8570.8|1319
1655328000000|2022-06-15 21:20:00|8582.2|8571.2|8582.2|8571.2|8583.5|8572.5|8581.8|8570.8|1262
1655328300000|2022-06-15 21:25:00|8582.4|8571.4|8584.2|8574.2|8585|8577.3|8580.9|8570.1|799
1655328600000|2022-06-15 21:30:00|8584.3|8574|8583.9|8577.1|8585.5|8577.6|8582.7|8572.8|254
1655328900000|2022-06-15 21:35:00|8583.8|8577|8583.2|8577.9|8585.4|8578.2|8582.5|8574.4|210
1655329200000|2022-06-15 21:40:00|8583.3|8577.8|8583|8578.2|8586.6|8578.2|8582.9|8574|117
1655329500000|2022-06-15 21:45:00|8583.3|8577.1|8583.1|8577.9|8584.4|8578.2|8582.8|8575.5|257
1655329800000|2022-06-15 21:50:00|8583.3|8577.8|8583.5|8578.3|8584.6|8579|8583.1|8577.1|210
1655330100000|2022-06-15 21:55:00|8583.6|8578.1|8585.6|8579.1|8588.3|8580.1|8583.5|8576.5|269
1655330400000|2022-06-15 22:00:00|8585.7|8577.4|8583.7|8580.5|8589.6|8581.4|8583.2|8575|966
1655330700000|2022-06-15 22:05:00|8583.8|8580.4|8584.5|8581|8587.7|8581.3|8582.1|8577.9|875
1655331000000|2022-06-15 22:10:00|8584.6|8580.7|8583.4|8580.4|8584.7|8581.6|8582.6|8579.3|717
1655331300000|2022-06-15 22:15:00|8583.5|8580.5|8585.9|8583.4|8586.4|8583.6|8581.6|8579.1|814
1655331600000|2022-06-15 22:20:00|8586|8583.2|8590.3|8586.4|8590.8|8588.2|8585.9|8579.4|1117
1655331900000|2022-06-15 22:25:00|8590.4|8586.5|8589.5|8586.3|8591.6|8589.2|8589|8585.5|860
1655332200000|2022-06-15 22:30:00|8589.4|8586.5|8588.8|8586.4|8590.8|8588.5|8588.4|8584.9|786
1655332500000|2022-06-15 22:35:00|8588.7|8586.3|8590.1|8587.7|8590.3|8587.9|8588.2|8586.1|578
1655332800000|2022-06-15 22:40:00|8590|8587.8|8589.8|8588.3|8590.4|8588.7|8588.7|8586.7|507
1655333100000|2022-06-15 22:45:00|8589.9|8588.4|8589.5|8588|8592.2|8590|8589.1|8586.8|967
1655333400000|2022-06-15 22:50:00|8590|8587.6|8588.5|8586|8590.3|8588.3|8587.3|8585.1|734
1655333700000|2022-06-15 22:55:00|8588|8586.5|8588.2|8585.5|8589.3|8586.7|8587.1|8585|417
1655334000000|2022-06-15 23:00:00|8588.3|8585.6|8589.6|8588.1|8590.4|8588.9|8588.1|8585.6|404
1655334300000|2022-06-15 23:05:00|8589.5|8588|8589.5|8588|8589.9|8588.4|8588.5|8587|363
1655334600000|2022-06-15 23:10:00|8589.4|8587.9|8590.5|8589|8590.9|8589.1|8589.3|8587.3|357
1655334900000|2022-06-15 23:15:00|8590.6|8589.1|8591.2|8589.7|8591.6|8590.1|8590.2|8588.7|260
1655335200000|2022-06-15 23:20:00|8591.3|8589.8|8592.3|8590.8|8592.5|8591|8590.9|8589.4|364
1655335500000|2022-06-15 23:25:00|8592.4|8590.9|8590.4|8588.9|8592.5|8591|8589.8|8588.1|472
1655335800000|2022-06-15 23:30:00|8590.5|8589|8591.3|8589.8|8592.7|8591.2|8589.6|8588.1|625
1655336100000|2022-06-15 23:35:00|8591.2|8589.7|8593.6|8592.1|8595.3|8594|8591.2|8589.7|408
1655336400000|2022-06-15 23:40:00|8593.7|8592.2|8594.5|8593|8595|8593.6|8593|8591.5|467
1655336700000|2022-06-15 23:45:00|8594.8|8593.3|8592.7|8591.2|8594.8|8593.3|8591.6|8590.1|633
1655337000000|2022-06-15 23:50:00|8592.6|8591.1|8590.2|8588.7|8593|8591.5|8589.8|8588.3|602
1655337300000|2022-06-15 23:55:00|8590.1|8588.6|8590.2|8588.7|8590.5|8589|8589.3|8587.8|509
1655337600000|2022-06-16 00:00:00|8590.1|8588.6|8592.6|8591.1|8594|8592.5|8589.7|8588.2|840
1655337900000|2022-06-16 00:05:00|8592.2|8590.7|8589.1|8587.6|8592.3|8590.8|8588.7|8587.2|680
1655338200000|2022-06-16 00:10:00|8589|8587.5|8588.3|8586.8|8590|8588.5|8587.5|8586|624
1655338500000|2022-06-16 00:15:00|8588.2|8586.7|8590|8588.5|8590.1|8588.6|8586.7|8585.2|558
1655338800000|2022-06-16 00:20:00|8590.1|8588.6|8587|8585.5|8590.7|8589.5|8587|8585.5|545
1655339100000|2022-06-16 00:25:00|8587.1|8585.6|8587.5|8586|8587.8|8586.3|8586.1|8584.6|658
1655339400000|2022-06-16 00:30:00|8587.6|8586.1|8587.1|8585.6|8588.3|8586.8|8586.7|8585.2|626
1655339700000|2022-06-16 00:35:00|8587|8585.5|8588.7|8587.2|8589|8587.5|8586.6|8585.1|616
1655340000000|2022-06-16 00:40:00|8588.8|8587.3|8588.2|8586.7|8589.9|8588.4|8588.2|8586.7|564
1655340300000|2022-06-16 00:45:00|8588.3|8586.8|8588.1|8586.6|8589.5|8588|8587.8|8586.3|557
1655340600000|2022-06-16 00:50:00|8588.2|8586.7|8588.3|8586.8|8589.2|8587.7|8587.9|8586.4|627
1655340900000|2022-06-16 00:55:00|8588.2|8586.7|8584|8582.5|8589.9|8588.4|8583.4|8582|755
1655341200000|2022-06-16 01:00:00|8583.9|8582.4|8582.5|8581|8585.1|8583.6|8581.3|8580|688
1655341500000|2022-06-16 01:05:00|8582.6|8581.1|8581.5|8580|8583.3|8581.8|8581|8579.5|575
1655341800000|2022-06-16 01:10:00|8581.4|8579.9|8584.8|8583.3|8585.2|8583.7|8579.6|8578.3|604
1655342100000|2022-06-16 01:15:00|8584.7|8583.2|8586.1|8584.6|8587.1|8585.6|8584.7|8583.2|497
1655342400000|2022-06-16 01:20:00|8586.2|8584.7|8588|8586.5|8588.2|8586.7|8585.3|8583.8|516
1655342700000|2022-06-16 01:25:00|8588.1|8586.6|8589.1|8587.6|8589.1|8587.6|8587.4|8585.9|486
1655343000000|2022-06-16 01:30:00|8589.2|8587.7|8588.1|8586.6|8590.2|8589|8587.9|8586.4|747
1655343300000|2022-06-16 01:35:00|8588.2|8586.7|8590|8588.5|8590.7|8589.2|8587.8|8586.3|735
1655343600000|2022-06-16 01:40:00|8590.1|8588.6|8591.3|8589.8|8593.3|8592|8589.7|8588.2|812
1655343900000|2022-06-16 01:45:00|8591.4|8589.9|8589.7|8588.8|8592.2|8590.7|8589.2|8587.9|848
1655344200000|2022-06-16 01:50:00|8590|8588.5|8591.6|8590.1|8592.3|8590.9|8589.7|8588.4|597
1655344500000|2022-06-16 01:55:00|8591.8|8590.3|8592.9|8591.4|8593.4|8591.9|8591.5|8590|726
1655344800000|2022-06-16 02:00:00|8593|8591.5|8592.2|8590.7|8594.4|8593.1|8591.6|8590.1|675
1655345100000|2022-06-16 02:05:00|8592.1|8590.6|8592.9|8592|8593.3|8592.1|8591.8|8590.5|542
1655345400000|2022-06-16 02:10:00|8592.7|8591.8|8590.9|8589.4|8593.7|8592.5|8589.8|8588.3|699
1655345700000|2022-06-16 02:15:00|8590.8|8589.3|8589.5|8588|8591.4|8590|8588.4|8587.2|713
1655346000000|2022-06-16 02:20:00|8589.4|8587.9|8589.6|8588.7|8590.7|8589.2|8588.9|8587.4|599
1655346300000|2022-06-16 02:25:00|8589.7|8588.8|8590.3|8588.8|8590.6|8589.4|8589.1|8587.6|570
1655346600000|2022-06-16 02:30:00|8590.2|8588.7|8589.6|8588.1|8590.5|8589|8588.9|8587.4|603
1655346900000|2022-06-16 02:35:00|8589.7|8588.2|8589.6|8588.1|8590.3|8589|8589|8587.5|550
1655347200000|2022-06-16 02:40:00|8589.7|8588.2|8588.4|8586.9|8590.2|8588.8|8587.7|8586.3|617
1655347500000|2022-06-16 02:45:00|8588.1|8587.2|8587|8585.5|8588.3|8587.3|8586.6|8585.3|608
1655347800000|2022-06-16 02:50:00|8587.1|8585.6|8586.8|8585.3|8588|8586.5|8586.6|8585.1|518
1655348100000|2022-06-16 02:55:00|8586.9|8585.4|8589.1|8587.6|8589.1|8587.6|8586.4|8585|385
1655348400000|2022-06-16 03:00:00|8589|8587.5|8588.5|8587|8589.5|8588.2|8588.2|8586.7|367
1655348700000|2022-06-16 03:05:00|8588.7|8587.2|8588.5|8587|8589|8587.5|8588.1|8586.6|386
1655349000000|2022-06-16 03:10:00|8588.6|8587.1|8587.4|8586.5|8589.3|8587.8|8587.3|8586.1|361
1655349300000|2022-06-16 03:15:00|8587.5|8586.6|8587.2|8586.3|8588.2|8586.9|8587|8585.7|351
1655349600000|2022-06-16 03:20:00|8587.1|8586.2|8588.2|8586.7|8588.3|8586.8|8585.8|8584.6|453
1655349900000|2022-06-16 03:25:00|8588.3|8586.8|8587.6|8586.1|8588.3|8586.8|8586.7|8585.4|367
1655350200000|2022-06-16 03:30:00|8587.5|8586|8588.4|8586.9|8588.6|8587.2|8587.3|8585.8|520
1655350500000|2022-06-16 03:35:00|8588.5|8587|8589|8587.5|8589.2|8587.7|8587.8|8586.5|551
1655350800000|2022-06-16 03:40:00|8589.1|8587.6|8588.7|8587.2|8589.5|8588.1|8587.6|8586.1|513
1655351100000|2022-06-16 03:45:00|8588.8|8587.3|8589.7|8588.2|8590.1|8588.7|8588.5|8587.1|510
1655351400000|2022-06-16 03:50:00|8589.8|8588.3|8591.3|8589.8|8591.8|8590.3|8589.5|8588|564
1655351700000|2022-06-16 03:55:00|8591.2|8589.7|8590.4|8588.9|8591.6|8590.1|8589.8|8588.5|448
1655352000000|2022-06-16 04:00:00|8590.5|8589|8590.2|8588.7|8590.6|8589.1|8588.9|8587.4|414
1655352300000|2022-06-16 04:05:00|8590.1|8588.6|8590.7|8589.2|8591.2|8589.7|8589.4|8588.2|308
1655352600000|2022-06-16 04:10:00|8590.8|8589.3|8594.5|8593|8595|8593.9|8590.8|8589.3|422
1655352900000|2022-06-16 04:15:00|8594.6|8593.1|8595.9|8595|8596.4|8595.2|8594.5|8593|409
1655353200000|2022-06-16 04:20:00|8595.8|8594.9|8593.8|8592.3|8596.4|8595.2|8593.6|8592.1|518
1655353500000|2022-06-16 04:25:00|8594|8592.5|8593.5|8592|8594.5|8593.3|8593.4|8591.9|423
1655353800000|2022-06-16 04:30:00|8593.4|8591.9|8592|8590.5|8594.2|8593.1|8592|8590.5|369
1655354100000|2022-06-16 04:35:00|8591.9|8590.4|8593.1|8592.2|8593.6|8592.3|8591.5|8590.3|299
1655354400000|2022-06-16 04:40:00|8593.2|8592.3|8592.8|8591.3|8593.6|8592.4|8592.5|8591|387
1655354700000|2022-06-16 04:45:00|8593|8591.5|8594.2|8592.7|8595.1|8593.8|8593|8591.5|338
1655355000000|2022-06-16 04:50:00|8593.9|8593|8594.4|8593.5|8594.9|8593.7|8593.2|8591.9|312
1655355300000|2022-06-16 04:55:00|8594.7|8593.2|8594.3|8592.8|8595.4|8594.2|8593.2|8592.1|340
1655355600000|2022-06-16 05:00:00|8594.2|8592.7|8594.9|8593.4|8595.4|8594|8593.9|8592.4|534
1655355900000|2022-06-16 05:05:00|8595|8593.5|8596|8594.5|8597.3|8596|8594.6|8593.3|524
1655356200000|2022-06-16 05:10:00|8596.2|8594.7|8595.2|8593.7|8596.7|8595.2|8594.1|8592.8|620
1655356500000|2022-06-16 05:15:00|8595.1|8593.6|8593.9|8592.4|8595.6|8594.3|8592.3|8591.1|528
1655356800000|2022-06-16 05:20:00|8593.8|8592.3|8594.5|8593|8594.7|8593.2|8592.4|8591.2|549
1655357100000|2022-06-16 05:25:00|8594.6|8593.1|8593.6|8592.1|8594.7|8593.4|8592.7|8591.3|642
1655357400000|2022-06-16 05:30:00|8593.7|8592.2|8594.8|8593.3|8595.2|8593.7|8592.9|8591.6|493
1655357700000|2022-06-16 05:35:00|8594.9|8593.4|8593.5|8592|8597|8595.5|8592.4|8591|762
1655358000000|2022-06-16 05:40:00|8593.4|8591.9|8591.2|8589.7|8594|8592.5|8590.1|8588.8|523
1655358300000|2022-06-16 05:45:00|8591.1|8589.6|8591.4|8589.9|8593.9|8592.4|8589.7|8588.3|620
1655358600000|2022-06-16 05:50:00|8591.5|8590|8593.6|8592.1|8594.2|8592.7|8591.2|8589.9|625
1655358900000|2022-06-16 05:55:00|8593.5|8592|8591|8589.5|8594.2|8592.7|8589.9|8588.4|795
1655359200000|2022-06-16 06:00:00|8590.9|8589.4|8587.8|8586.3|8593.2|8591.8|8587|8585.8|1022
1655359500000|2022-06-16 06:05:00|8587.9|8586.4|8589.3|8587.8|8590.3|8589.1|8587.6|8586.1|757
1655359800000|2022-06-16 06:10:00|8589.2|8587.7|8588.2|8586.7|8590.2|8589|8586.7|8585.5|733
1655360100000|2022-06-16 06:15:00|8588.3|8586.8|8587|8586.1|8590.4|8589.2|8586.8|8585.5|770
1655360400000|2022-06-16 06:20:00|8587.2|8585.7|8590.2|8589.3|8591.2|8590|8586.6|8585.4|669
1655360700000|2022-06-16 06:25:00|8589.9|8589|8587.2|8586.3|8590|8589|8587.1|8585.9|737
1655361000000|2022-06-16 06:30:00|8587.3|8586.4|8591|8590.1|8594.3|8593.2|8587.2|8586|935
1655361300000|2022-06-16 06:35:00|8591.1|8590.2|8590.7|8589.8|8593.3|8592.1|8589.3|8588.1|783
1655361600000|2022-06-16 06:40:00|8590.6|8589.7|8587.6|8586.7|8591.8|8590.6|8587.1|8585.9|799
1655361900000|2022-06-16 06:45:00|8587.7|8586.8|8590|8588.5|8590.7|8589.5|8586.4|8585.2|821
1655362200000|2022-06-16 06:50:00|8590.1|8588.6|8594.2|8593.3|8596.2|8595|8589.8|8588.5|772
1655362500000|2022-06-16 06:55:00|8594.1|8593.2|8590.3|8589.4|8596.6|8595.4|8590.2|8589.1|652
1655362800000|2022-06-16 07:00:00|8590.4|8589.5|8601.9|8601|8602.7|8601.5|8590.4|8589.5|1009
1655363100000|2022-06-16 07:05:00|8601.8|8600.9|8599.8|8598.9|8602.7|8601.5|8596.2|8594.9|951
1655363400000|2022-06-16 07:10:00|8599.7|8598.8|8605.8|8604.3|8606.2|8604.9|8598.7|8597.4|961
1655363700000|2022-06-16 07:15:00|8605.5|8604.6|8611.5|8610|8616.2|8614.9|8604.6|8603.1|1164
1655364000000|2022-06-16 07:20:00|8611.4|8609.9|8615.1|8613.6|8616.4|8615.2|8610.7|8609.5|957
1655364300000|2022-06-16 07:25:00|8614.9|8614|8615.1|8613.6|8615.9|8614.6|8611.8|8610.3|833
1655364600000|2022-06-16 07:30:00|8615.2|8613.7|8615.9|8614.4|8619|8617.5|8614.2|8612.7|1262
1655364900000|2022-06-16 07:35:00|8616|8614.5|8612.3|8610.8|8618|8616.5|8612|8610.5|1253
1655365200000|2022-06-16 07:40:00|8612.2|8610.7|8602.5|8601|8612.8|8611.3|8599.9|8598.7|1284
1655365500000|2022-06-16 07:45:00|8602.6|8601.1|8604.3|8603.4|8605.5|8604.4|8601.9|8600.5|986
1655365800000|2022-06-16 07:50:00|8604.4|8603.5|8606.7|8605.8|8606.7|8605.8|8602.2|8600.9|1008
1655366100000|2022-06-16 07:55:00|8606.6|8605.7|8599.5|8598|8607.8|8606.8|8598.5|8597|1162
1655366400000|2022-06-16 08:00:00|8599.4|8597.9|8600|8598.5|8600.7|8599.2|8591.7|8590.4|1159
1655366700000|2022-06-16 08:05:00|8600.1|8598.6|8603.4|8602.5|8604.1|8602.9|8598.1|8596.7|961
1655367000000|2022-06-16 08:10:00|8603.2|8602.3|8592.6|8591.1|8604.8|8603.9|8591.6|8590.3|1098
1655367300000|2022-06-16 08:15:00|8592.5|8591|8600.9|8599.4|8601.6|8600.1|8591.2|8589.9|1092
1655367600000|2022-06-16 08:20:00|8600.8|8599.3|8596.9|8595.4|8601.2|8599.7|8596.4|8594.9|1025
1655367900000|2022-06-16 08:25:00|8597|8595.5|8595.3|8593.8|8600.3|8599|8593.8|8592.6|997
1655368200000|2022-06-16 08:30:00|8595.4|8593.9|8598.1|8597.2|8599|8597.8|8594.3|8592.8|1003
1655368500000|2022-06-16 08:35:00|8598.4|8596.9|8591|8589.5|8599|8597.6|8590.7|8589.4|1061
1655368800000|2022-06-16 08:40:00|8590.8|8589.9|8589.8|8588.3|8592.2|8590.9|8586.1|8584.7|932
1655369100000|2022-06-16 08:45:00|8589.7|8588.2|8587.7|8586.2|8591|8589.5|8585.4|8584|972
1655369400000|2022-06-16 08:50:00|8587.8|8586.3|8590.5|8589|8590.8|8589.3|8583.7|8582.6|983
1655369700000|2022-06-16 08:55:00|8590.6|8589.1|8583.9|8582.4|8592.6|8591.4|8580.4|8579.1|1106
1655370000000|2022-06-16 09:00:00|8583.8|8582.3|8586.7|8585.2|8587.2|8586|8582|8580.5|1006
1655370300000|2022-06-16 09:05:00|8586.8|8585.3|8591.6|8590.1|8593.1|8591.6|8586.1|8584.6|1073
1655370600000|2022-06-16 09:10:00|8591.7|8590.2|8597.9|8596.4|8602.4|8601|8591.7|8590.2|1012
1655370900000|2022-06-16 09:15:00|8598|8596.5|8602.5|8601.6|8603.3|8601.8|8597.5|8596|1037
1655371200000|2022-06-16 09:20:00|8602.6|8601.7|8601.6|8600.7|8607.1|8605.6|8600.1|8599|1130
1655371500000|2022-06-16 09:25:00|8601.7|8600.8|8594.1|8592.6|8602.1|8600.9|8593.2|8591.9|1043
1655371800000|2022-06-16 09:30:00|8594|8592.5|8591.3|8589.8|8598.5|8597|8590|8588.8|1051
1655372100000|2022-06-16 09:35:00|8591.2|8589.7|8592.1|8590.6|8594.2|8592.8|8588.8|8587.5|985
1655372400000|2022-06-16 09:40:00|8592|8590.5|8582.1|8580.6|8594.1|8592.6|8581.3|8580.2|1067
1655372700000|2022-06-16 09:45:00|8582.3|8580.8|8587.6|8586.1|8589.6|8588.1|8578.7|8577.2|919
1655373000000|2022-06-16 09:50:00|8587.7|8586.2|8581.2|8580.3|8587.7|8586.2|8580.9|8579.7|796
1655373300000|2022-06-16 09:55:00|8581.1|8580.2|8579.7|8578.2|8582.7|8581.2|8578.8|8577.3|779
1655373600000|2022-06-16 10:00:00|8579.8|8578.3|8568.8|8567.3|8583.7|8582.4|8568.8|8567.3|855
1655373900000|2022-06-16 10:05:00|8568.7|8567.2|8557.8|8556.3|8570.7|8569.2|8553.9|8552.4|1014
1655374200000|2022-06-16 10:10:00|8557.9|8556.4|8546.6|8545.1|8558.1|8557|8546|8544.7|946
1655374500000|2022-06-16 10:15:00|8546.5|8545|8551.6|8550.1|8551.7|8550.2|8542.6|8541.7|877
1655374800000|2022-06-16 10:20:00|8551.5|8550|8557.2|8555.7|8557.5|8556|8544|8542.5|1032
1655375100000|2022-06-16 10:25:00|8557.3|8555.8|8561.5|8560|8561.7|8560.4|8555.6|8554.1|927
1655375400000|2022-06-16 10:30:00|8561.4|8559.9|8569.2|8567.7|8569.9|8568.6|8561.4|8559.9|713
1655375700000|2022-06-16 10:35:00|8568.8|8567.9|8561.1|8559.6|8570.6|8569.3|8560.9|8559.4|687
1655376000000|2022-06-16 10:40:00|8561.2|8559.7|8552.9|8551.4|8561.5|8560|8552.1|8550.6|941
1655376300000|2022-06-16 10:45:00|8553|8551.5|8568.4|8566.9|8568.8|8567.3|8550.6|8549.1|995
1655376600000|2022-06-16 10:50:00|8568.5|8567|8562.7|8561.2|8569.5|8568|8561.2|8558.3|1002
1655376900000|2022-06-16 10:55:00|8562.5|8561|8560.6|8549.6|8567.6|8561.8|8551.4|8548.1|1434
1655377200000|2022-06-16 11:00:00|8560.4|8549.4|8616.5|8615|8625.7|8619.3|8557.4|8546.4|2204
1655377500000|2022-06-16 11:05:00|8616|8614.3|8623.4|8621.9|8631.3|8629.6|8602.3|8600.8|1955
1655377800000|2022-06-16 11:10:00|8623.9|8622.4|8631.1|8629.6|8632.5|8631|8610|8608.5|1782
1655378100000|2022-06-16 11:15:00|8631.5|8630|8612.2|8610.7|8634.8|8633.3|8610.9|8609.4|1654
1655378400000|2022-06-16 11:20:00|8611.8|8610.3|8604.9|8603.4|8615.4|8613.9|8601.7|8600.1|1442
1655378700000|2022-06-16 11:25:00|8605.1|8603.6|8602.5|8601|8617.3|8615.4|8590.3|8588.3|1815
1655379000000|2022-06-16 11:30:00|8602.3|8600.8|8590.7|8589.2|8607.6|8606.1|8588.5|8586.5|1457
1655379300000|2022-06-16 11:35:00|8590.9|8589.4|8552.9|8550.6|8595.1|8593.5|8548.9|8546.4|1607
1655379600000|2022-06-16 11:40:00|8552.7|8550.7|8562|8560.5|8564.6|8563.1|8552.7|8550.7|1181
1655379900000|2022-06-16 11:45:00|8562.1|8560.6|8546|8544.5|8563.5|8562|8545.3|8544.1|1177
1655380200000|2022-06-16 11:50:00|8545.9|8544.4|8565.3|8563.8|8565.3|8563.8|8544.7|8543.6|1117
1655380500000|2022-06-16 11:55:00|8565.4|8563.9|8560.8|8559.3|8566.9|8565.4|8556.1|8554.6|1102
1655380800000|2022-06-16 12:00:00|8561|8559.5|8558.2|8556.7|8563.4|8561.9|8554.9|8553.4|1079
1655381100000|2022-06-16 12:05:00|8557.9|8556.4|8559.1|8557.6|8562|8560.5|8556.3|8554.8|892
1655381400000|2022-06-16 12:10:00|8559.2|8557.7|8555.8|8554.3|8562.7|8561.2|8554.4|8552.9|999
1655381700000|2022-06-16 12:15:00|8555.5|8554|8558.1|8556.6|8558.8|8557.3|8550.8|8549.3|1010
1655382000000|2022-06-16 12:20:00|8557.8|8556.3|8550|8548.5|8558|8556.5|8549.1|8547.6|1090
1655382300000|2022-06-16 12:25:00|8550.1|8548.6|8551.8|8542.8|8556.6|8551.7|8544.6|8542.8|1057
1655382600000|2022-06-16 12:30:00|8549.2|8545.9|8542.1|8540.6|8554.8|8550.8|8541|8539.5|1314
1655382900000|2022-06-16 12:35:00|8542|8540.5|8534.9|8533.4|8543.2|8541.8|8533.9|8532.4|1326
1655383200000|2022-06-16 12:40:00|8534.6|8533.1|8521.5|8520|8538.6|8537.4|8521.4|8519.9|1177
1655383500000|2022-06-16 12:45:00|8521.7|8520.2|8526.6|8525.1|8531.4|8530|8512.1|8510.9|1324
1655383800000|2022-06-16 12:50:00|8526.5|8525|8538.1|8536.6|8539|8537.5|8524.5|8523|1129
1655384100000|2022-06-16 12:55:00|8538|8536.5|8533.5|8532|8538.6|8537.1|8529.9|8528.4|933
1655384400000|2022-06-16 13:00:00|8533.8|8532.3|8544|8542.5|8545.3|8543.8|8533.3|8531.8|1048
1655384700000|2022-06-16 13:05:00|8543.6|8542.7|8545.5|8544|8550.3|8548.8|8543|8541.7|1080
1655385000000|2022-06-16 13:10:00|8545.4|8543.9|8538.1|8536.6|8547.6|8546.1|8537|8535.8|1014
1655385300000|2022-06-16 13:15:00|8537.9|8536.4|8538.1|8536.6|8541.5|8540|8533.8|8532.3|1088
1655385600000|2022-06-16 13:20:00|8538|8537.2|8539.2|8537.7|8546.9|8545.5|8538|8536.9|1010
1655385900000|2022-06-16 13:25:00|8538.8|8537.9|8533.2|8531.7|8542.7|8541.6|8531|8529.8|1116
1655386200000|2022-06-16 13:30:00|8532.9|8531.4|8532.3|8531.4|8533.8|8532.6|8521.7|8520.4|1376
1655386500000|2022-06-16 13:35:00|8532.7|8531.2|8534.1|8532.6|8538|8536.5|8530|8528.6|1091
1655386800000|2022-06-16 13:40:00|8534|8532.5|8536.8|8535.3|8538.2|8536.7|8530.3|8528.8|970
1655387100000|2022-06-16 13:45:00|8537.1|8535.6|8531.1|8529.6|8541.5|8540|8530.8|8529.3|1213
1655387400000|2022-06-16 13:50:00|8531|8529.5|8533.9|8532.4|8536|8534.6|8530.9|8529.4|1035
1655387700000|2022-06-16 13:55:00|8534.3|8532.8|8532.3|8530.8|8537.9|8536.4|8531.1|8529.6|1126
1655388000000|2022-06-16 14:00:00|8532.4|8530.9|8542.6|8541.1|8542.8|8541.3|8530.8|8529.5|1215
1655388300000|2022-06-16 14:05:00|8542.5|8541|8533.4|8532.5|8544.6|8543.1|8533.2|8531.7|1261
1655388600000|2022-06-16 14:10:00|8533.5|8532|8530|8528.5|8535.1|8533.7|8526.9|8525.6|1272
1655388900000|2022-06-16 14:15:00|8530.2|8528.7|8532.9|8531.4|8536.8|8535.6|8529.5|8528.3|1068
1655389200000|2022-06-16 14:20:00|8532.8|8531.3|8534|8532.5|8534.7|8533.4|8530.7|8529.2|972
1655389500000|2022-06-16 14:25:00|8533.9|8532.4|8536.4|8534.9|8537.2|8535.8|8530|8528.5|1156
1655389800000|2022-06-16 14:30:00|8536.3|8534.8|8542|8540.5|8542.1|8540.6|8533.6|8532.1|1032
1655390100000|2022-06-16 14:35:00|8541.9|8540.4|8549|8547.5|8549.7|8548.5|8541.4|8540.1|1141
1655390400000|2022-06-16 14:40:00|8548.9|8547.4|8549|8548.1|8552.8|8551.3|8548.3|8546.8|1046
1655390700000|2022-06-16 14:45:00|8549.1|8548.2|8559.2|8558.3|8561.5|8560|8548|8546.5|1092
1655391000000|2022-06-16 14:50:00|8559.1|8558.2|8551.6|8550.1|8562.1|8560.8|8550.8|8549.4|1336
1655391300000|2022-06-16 14:55:00|8551.5|8550|8550.8|8549.3|8552.3|8551.3|8548.1|8547.1|1355
1655391600000|2022-06-16 15:00:00|8550.7|8549.2|8548.5|8547|8554.1|8552.7|8548|8546.5|1071
1655391900000|2022-06-16 15:05:00|8548.4|8546.9|8548.1|8547.2|8552|8550.8|8547.5|8546.2|791
1655392200000|2022-06-16 15:10:00|8548.2|8547.3|8543.9|8542.4|8553|8551.5|8543.4|8542.2|1028
1655392500000|2022-06-16 15:15:00|8543.8|8542.3|8543.1|8541.6|8547.2|8545.7|8539.4|8538|1234
1655392800000|2022-06-16 15:20:00|8543.2|8541.7|8539.3|8538.4|8544.7|8543.5|8534.6|8533.4|1113
1655393100000|2022-06-16 15:25:00|8539.7|8538.2|8529.3|8527.8|8541.2|8539.8|8528.4|8527.2|929
1655393400000|2022-06-16 15:30:00|8529.2|8527.7|8528.4|8527.5|8537|8535.5|8527.3|8526.1|896
1655393700000|2022-06-16 15:35:00|8528|8527.1|8525.2|8523.7|8530.9|8529.4|8523.8|8522.4|807
1655394000000|2022-06-16 15:40:00|8525.1|8523.6|8529.2|8528.3|8529.6|8528.5|8525.1|8523.6|814
1655394300000|2022-06-16 15:45:00|8529|8528.1|8531.4|8530.5|8533.9|8532.6|8528.9|8527.7|977
1655394600000|2022-06-16 15:50:00|8531.6|8530.1|8531.6|8530.1|8532.5|8531.3|8528.5|8527.1|798
1655394900000|2022-06-16 15:55:00|8531.7|8530.2|8531.7|8530.2|8531.8|8530.5|8525|8523.9|935
1655395200000|2022-06-16 16:00:00|8531.5|8530|8539.4|8537.9|8540.2|8539|8531|8529.5|1012
1655395500000|2022-06-16 16:05:00|8539.3|8537.8|8542.3|8540.8|8544.1|8542.8|8535.8|8534.6|873
1655395800000|2022-06-16 16:10:00|8542.1|8540.6|8541.4|8539.9|8543.6|8542.1|8538.2|8537|810
1655396100000|2022-06-16 16:15:00|8540.9|8540|8539.2|8538.3|8544.7|8543.4|8537.5|8536.4|893
1655396400000|2022-06-16 16:20:00|8539.7|8538.2|8525.8|8524.3|8539.8|8538.3|8524.9|8523.6|932
1655396700000|2022-06-16 16:25:00|8525.7|8524.2|8532.7|8531.2|8536.1|8534.6|8525.4|8523.9|1082
1655397000000|2022-06-16 16:30:00|8532.6|8531.1|8522.1|8520.6|8533.2|8531.7|8518.9|8517.6|1041
1655397300000|2022-06-16 16:35:00|8522|8520.5|8519.4|8517.9|8528.6|8527.1|8518.2|8516.9|868
1655397600000|2022-06-16 16:40:00|8519.5|8518|8523.2|8521.7|8524.5|8523|8518.1|8516.8|900
1655397900000|2022-06-16 16:45:00|8523.3|8521.8|8528|8526.5|8531.1|8529.6|8522.2|8520.7|1055
1655398200000|2022-06-16 16:50:00|8527.9|8526.4|8526.6|8525.1|8531.3|8530|8521.2|8519.7|1135
1655398500000|2022-06-16 16:55:00|8526.8|8525.3|8530.5|8529|8533.7|8532.2|8526.5|8525|971
1655398800000|2022-06-16 17:00:00|8530.3|8528.8|8535.1|8533.6|8535.5|8534.2|8529.3|8527.8|755
1655399100000|2022-06-16 17:05:00|8535|8533.5|8537.3|8535.8|8538.5|8537|8534.2|8532.7|692
1655399400000|2022-06-16 17:10:00|8537.2|8535.7|8536.7|8535.2|8539.4|8537.9|8536.1|8534.6|680
1655399700000|2022-06-16 17:15:00|8536.8|8535.3|8538.4|8536.9|8540.2|8539.1|8535|8533.5|694
1655400000000|2022-06-16 17:20:00|8538.5|8537|8537.5|8536.6|8541.6|8540.2|8537.4|8535.9|714
1655400300000|2022-06-16 17:25:00|8537.6|8536.7|8543.9|8542.4|8547|8545.1|8537.4|8535.9|1034
1655400600000|2022-06-16 17:30:00|8543.8|8542.3|8543.4|8541.9|8545.9|8544.4|8538.4|8537.1|1041
1655400900000|2022-06-16 17:35:00|8543.3|8541.8|8543.2|8541.7|8544.5|8543|8539.2|8537.7|1092
1655401200000|2022-06-16 17:40:00|8543.1|8541.6|8549|8547.5|8551.6|8550.1|8541.5|8540.3|1004
1655401500000|2022-06-16 17:45:00|8549.1|8547.6|8553.9|8552.4|8554.2|8552.7|8548.9|8547.4|702
1655401800000|2022-06-16 17:50:00|8554|8552.5|8555.6|8554.1|8556.1|8554.6|8549.4|8547.9|888
1655402100000|2022-06-16 17:55:00|8555.5|8554|8558.6|8557.1|8559.6|8558.1|8554.9|8553.4|894
1655402400000|2022-06-16 18:00:00|8558.5|8557|8557.4|8555.9|8561|8559.8|8556.1|8554.7|1078
1655402700000|2022-06-16 18:05:00|8557.5|8556|8556.5|8555|8558.9|8557.7|8555.7|8554.2|848
1655403000000|2022-06-16 18:10:00|8556.6|8555.1|8560.3|8558.8|8561.2|8560|8555.3|8553.8|777
1655403300000|2022-06-16 18:15:00|8560.2|8558.7|8557.3|8555.8|8560.2|8558.8|8556.6|8555.1|488
1655403600000|2022-06-16 18:20:00|8557.2|8555.7|8554.9|8553.4|8558|8556.7|8554.4|8552.9|631
1655403900000|2022-06-16 18:25:00|8554.7|8553.2|8556|8554.5|8557.7|8556.6|8554.7|8553.2|646
1655404200000|2022-06-16 18:30:00|8556.1|8554.6|8552.1|8550.6|8556.2|8555.2|8551.2|8549.8|775
1655404500000|2022-06-16 18:35:00|8551.9|8550.4|8553|8552.1|8554.5|8553.1|8551.8|8550.3|587
1655404800000|2022-06-16 18:40:00|8553.1|8552.2|8551.2|8549.7|8555.2|8554|8550.6|8549.2|827
1655405100000|2022-06-16 18:45:00|8551.3|8549.8|8559.9|8558.4|8560|8558.7|8551.1|8549.8|801
1655405400000|2022-06-16 18:50:00|8559.5|8558.6|8559.9|8558.4|8560.8|8559.7|8557.1|8555.8|803
1655405700000|2022-06-16 18:55:00|8559.8|8558.3|8559|8558.1|8562.3|8561|8558.4|8557.2|861
1655406000000|2022-06-16 19:00:00|8559.1|8558.2|8563.5|8562|8564.4|8563.2|8559.1|8558|871
1655406300000|2022-06-16 19:05:00|8563.2|8562.3|8550.7|8549.2|8564.8|8563.6|8550.4|8549.1|852
1655406600000|2022-06-16 19:10:00|8550.8|8549.3|8547.6|8546.1|8550.8|8549.3|8544.2|8542.8|848
1655406900000|2022-06-16 19:15:00|8547.7|8546.2|8549.7|8548.2|8550.8|8549.4|8547.4|8546.1|686
1655407200000|2022-06-16 19:20:00|8549.6|8548.1|8547.8|8546.3|8549.7|8548.6|8544.7|8543.6|790
1655407500000|2022-06-16 19:25:00|8547.9|8546.4|8545.9|8544.4|8550.6|8549.7|8545.5|8544.2|552
1655407800000|2022-06-16 19:30:00|8545.8|8544.3|8548.8|8547.9|8549.8|8548.6|8545.4|8544|608
1655408100000|2022-06-16 19:35:00|8548.9|8548|8549.8|8548.9|8551.7|8550.5|8547.9|8546.8|643
1655408400000|2022-06-16 19:40:00|8549.9|8549|8550.4|8549.5|8551.7|8550.5|8547.4|8546.3|662
1655408700000|2022-06-16 19:45:00|8550.5|8549.6|8549.7|8548.8|8552.9|8551.7|8548.2|8546.9|716
1655409000000|2022-06-16 19:50:00|8549.6|8548.7|8548.1|8547.2|8551.6|8550.7|8547.5|8546.6|648
1655409300000|2022-06-16 19:55:00|8548|8547.1|8546.3|8544.8|8549.1|8547.9|8545.5|8544.3|650
1655409600000|2022-06-16 20:00:00|8546|8545.1|8546.5|8545.6|8547.6|8546.7|8545.3|8544.3|446
1655409900000|2022-06-16 20:05:00|8546.4|8545.5|8546.4|8544.9|8548.8|8547.3|8545.1|8543.7|461
1655410200000|2022-06-16 20:10:00|8546.5|8545|8546|8544.5|8547.6|8546.4|8545.5|8544.3|403
1655410500000|2022-06-16 20:15:00|8545.9|8544.4|8544.1|8542.6|8548|8546.7|8543.3|8542.1|338
1655410800000|2022-06-16 20:20:00|8544.2|8542.7|8543|8541.5|8544.7|8543.4|8541.9|8540.8|340
1655411100000|2022-06-16 20:25:00|8542.7|8541.2|8542.7|8541.2|8544.2|8542.7|8541.8|8540.5|369
1655411400000|2022-06-16 20:30:00|8543|8542.1|8543.3|8542.4|8544.6|8543.2|8542|8540.5|365
1655411700000|2022-06-16 20:35:00|8543.6|8542.1|8544.9|8543.4|8545.6|8544.1|8543.1|8541.6|301
1655412000000|2022-06-16 20:40:00|8545|8543.5|8543.6|8542.1|8545.4|8543.9|8543|8541.5|303
1655412300000|2022-06-16 20:45:00|8543.5|8542|8544.2|8542.7|8544.4|8542.9|8542.9|8541.4|301
1655412600000|2022-06-16 20:50:00|8544.3|8542.8|8543.8|8542.3|8546.1|8544.6|8543.2|8540.9|394
1655412900000|2022-06-16 20:55:00|8544|8542.5|8547.7|8536.7|8549.3|8543|8542.7|8535.7|749
1655413200000|2022-06-16 21:00:00|8548.2|8537.2|8537.6|8526.6|8548.2|8537.2|8537.4|8526.4|56
1655413500000|2022-06-16 21:05:00|8538.6|8527.6|8539.5|8528.5|8540.1|8529.1|8535.5|8524.5|160
1655413800000|2022-06-16 21:10:00|8538.4|8527.4|8543|8532|8543.6|8532.6|8535.7|8524.7|273
1655414100000|2022-06-16 21:15:00|8543.2|8532.2|8543.8|8532.8|8545|8534|8539.4|8528.4|448
1655414400000|2022-06-16 21:20:00|8544.1|8533.1|8546.6|8536.9|8547.3|8537.6|8544|8533|176
1655414700000|2022-06-16 21:25:00|8546.5|8537|8548.8|8539.7|8550.4|8541.3|8544.3|8533.3|544
1655415000000|2022-06-16 21:30:00|8548.9|8540.4|8545.5|8538.7|8549.6|8541.3|8544.3|8533.3|349
1655415300000|2022-06-16 21:35:00|8545.4|8538.9|8547.9|8536.9|8548.9|8540.2|8544.9|8533.9|245
1655415600000|2022-06-16 21:40:00|8547.2|8538.6|8547.7|8538.9|8548.7|8541.2|8544.4|8533.4|158
1655415900000|2022-06-16 21:45:00|8547|8539.8|8545.8|8540.1|8548.4|8541.1|8545.4|8534.5|194
1655416200000|2022-06-16 21:50:00|8545.9|8540|8546.3|8540.4|8550.7|8540.9|8545.3|8535.1|244
1655416500000|2022-06-16 21:55:00|8546.4|8540.3|8549.4|8538.4|8550.7|8540.7|8545.7|8537|330
1655416800000|2022-06-16 22:00:00|8549.5|8538.5|8547.4|8540.8|8551.6|8541.1|8546.8|8535.9|500
1655417100000|2022-06-16 22:05:00|8547.5|8538.8|8544.6|8537.9|8549.4|8541.9|8543.3|8534.7|1840
1655417400000|2022-06-16 22:10:00|8544.5|8536.7|8547|8541.4|8548.7|8542.8|8543.8|8536|1104
1655417700000|2022-06-16 22:15:00|8549.4|8539.8|8547.2|8543.1|8549.4|8544.2|8544.3|8539.5|1299
1655418000000|2022-06-16 22:20:00|8547.3|8543.2|8546.1|8542|8548.6|8543.4|8545.1|8540.7|725
1655418300000|2022-06-16 22:25:00|8546|8541.9|8543|8539.8|8546.5|8542|8542.5|8538.7|756
1655418600000|2022-06-16 22:30:00|8543.2|8539.7|8542.7|8539.3|8544.1|8540.5|8541.6|8538.4|865
1655418900000|2022-06-16 22:35:00|8542.6|8539.2|8546.4|8543.3|8546.9|8544.1|8542.3|8539|950
1655419200000|2022-06-16 22:40:00|8546.5|8543.4|8545.4|8542.9|8546.7|8543.9|8544.7|8542.2|753
1655419500000|2022-06-16 22:45:00|8545.2|8543|8545.1|8542.5|8545.6|8543.4|8544|8541.8|627
1655419800000|2022-06-16 22:50:00|8545.2|8542.6|8546.7|8545.2|8548|8545.5|8544.6|8542.2|529
1655420100000|2022-06-16 22:55:00|8546.4|8544.9|8547.6|8545.4|8548.6|8546.2|8546.4|8544.1|489
1655420400000|2022-06-16 23:00:00|8547.4|8546.1|8546.8|8545.3|8548.2|8546.3|8546.4|8544.3|343
1655420700000|2022-06-16 23:05:00|8546.9|8545.4|8544.8|8543.3|8546.9|8545.4|8543.9|8542.4|508
1655421000000|2022-06-16 23:10:00|8544.7|8543.2|8546.3|8544.8|8546.7|8544.9|8544.5|8542.6|456
1655421300000|2022-06-16 23:15:00|8546.1|8544.6|8546.1|8544.6|8546.4|8544.9|8544.9|8543.4|453
1655421600000|2022-06-16 23:20:00|8546.5|8545|8547.8|8546.3|8549|8547.1|8546.3|8544.8|549
1655421900000|2022-06-16 23:25:00|8547.7|8546.2|8545.6|8544.1|8548.3|8546.5|8544.6|8543.1|509
1655422200000|2022-06-16 23:30:00|8545.7|8544.2|8543.8|8542.3|8546.3|8544.8|8543.5|8541.7|421
1655422500000|2022-06-16 23:35:00|8543.9|8542.4|8540.5|8539|8544|8542.5|8539.5|8538|419
1655422800000|2022-06-16 23:40:00|8540.4|8538.9|8540.3|8538.8|8541.4|8539.9|8539.7|8538.2|305
1655423100000|2022-06-16 23:45:00|8540.4|8538.9|8537|8535.5|8540.4|8538.9|8536.8|8535.3|360
1655423400000|2022-06-16 23:50:00|8537.1|8535.6|8537.5|8536|8539|8537.5|8535.6|8534.1|396
1655423700000|2022-06-16 23:55:00|8537.6|8536.1|8540.4|8538.9|8540.6|8539.1|8537.4|8535.9|473
1655424000000|2022-06-17 00:00:00|8540.5|8539|8545.9|8544.4|8546.6|8545.1|8539.6|8538.3|969
1655424300000|2022-06-17 00:05:00|8546.1|8544.6|8546.6|8545.1|8547.1|8545.6|8544.8|8543.3|679
1655424600000|2022-06-17 00:10:00|8546.5|8545|8548|8546.5|8548.6|8547.1|8545.2|8543.7|933
1655424900000|2022-06-17 00:15:00|8547.9|8546.4|8547.9|8546.4|8548.4|8546.9|8546.4|8544.9|762
1655425200000|2022-06-17 00:20:00|8548|8546.5|8549.3|8547.8|8549.8|8548.3|8546.7|8545.2|724
1655425500000|2022-06-17 00:25:00|8549.2|8547.7|8550.4|8548.9|8550.9|8549.4|8548.9|8547.5|690
1655425800000|2022-06-17 00:30:00|8550.5|8549|8549.6|8548.1|8550.9|8549.7|8548.7|8547.5|799
1655426100000|2022-06-17 00:35:00|8549.5|8548|8550.5|8549|8550.5|8549|8548.6|8547.3|794
1655426400000|2022-06-17 00:40:00|8550.4|8548.9|8551.2|8549.7|8551.6|8550.1|8549.4|8547.9|598
1655426700000|2022-06-17 00:45:00|8551.1|8549.6|8550.8|8549.3|8552.3|8551.2|8550.2|8548.7|630
1655427000000|2022-06-17 00:50:00|8550.7|8549.2|8551.7|8550.2|8552.3|8551|8550.5|8549|742
1655427300000|2022-06-17 00:55:00|8551.8|8550.3|8553.1|8551.6|8554.1|8552.6|8550.8|8549.3|938
1655427600000|2022-06-17 01:00:00|8553|8551.5|8549.4|8547.9|8553.2|8551.7|8548.6|8547.4|785
1655427900000|2022-06-17 01:05:00|8549|8548.1|8549.7|8548.2|8551.6|8550.3|8548.8|8547.6|663
1655428200000|2022-06-17 01:10:00|8549.6|8548.1|8550.8|8549.3|8551.2|8549.7|8549|8547.7|696
1655428500000|2022-06-17 01:15:00|8550.6|8549.1|8550.1|8548.6|8552.7|8551.5|8549.4|8548|766
1655428800000|2022-06-17 01:20:00|8550.2|8548.7|8549.8|8548.3|8550.5|8549|8547.9|8546.4|730
1655429100000|2022-06-17 01:25:00|8549.7|8548.2|8549.5|8548|8550.5|8549.3|8548.5|8547.5|676
1655429400000|2022-06-17 01:30:00|8549.6|8548.1|8548.1|8547.2|8551.6|8550.1|8548|8546.5|857
1655429700000|2022-06-17 01:35:00|8548.2|8547.3|8547.4|8545.9|8549.2|8547.7|8546.7|8545.4|819
1655430000000|2022-06-17 01:40:00|8547.7|8546.2|8548.7|8547.2|8549.9|8548.8|8546.6|8545.6|742
1655430300000|2022-06-17 01:45:00|8548.8|8547.3|8550.6|8549.1|8551.2|8549.7|8548.3|8546.8|690
1655430600000|2022-06-17 01:50:00|8550.3|8549.4|8547.9|8546.4|8550.9|8549.8|8547.8|8546.3|614
1655430900000|2022-06-17 01:55:00|8548|8546.5|8551.1|8549.6|8551.5|8550.3|8547.3|8545.8|658
1655431200000|2022-06-17 02:00:00|8551|8549.5|8551|8549.5|8553.1|8551.9|8550.5|8549.3|754
1655431500000|2022-06-17 02:05:00|8550.9|8549.4|8549.7|8548.2|8551.1|8549.7|8549.5|8548|575
1655431800000|2022-06-17 02:10:00|8549.6|8548.1|8550.3|8548.8|8550.7|8549.2|8549.2|8547.7|513
1655432100000|2022-06-17 02:15:00|8550.4|8548.9|8549.9|8548.4|8550.4|8549.1|8548.7|8547.2|429
1655432400000|2022-06-17 02:20:00|8549.8|8548.3|8548.8|8547.3|8549.9|8548.5|8548.4|8547.1|451
1655432700000|2022-06-17 02:25:00|8548.7|8547.2|8550.1|8548.6|8550.3|8548.8|8548.4|8546.9|372
1655433000000|2022-06-17 02:30:00|8550.2|8548.7|8550.2|8548.7|8550.4|8548.9|8548.9|8547.4|412
1655433300000|2022-06-17 02:35:00|8550.1|8548.6|8550.7|8549.2|8550.9|8549.6|8548.7|8547.2|442
1655433600000|2022-06-17 02:40:00|8550.8|8549.3|8549.4|8547.9|8553|8551.5|8549.3|8547.8|913
1655433900000|2022-06-17 02:45:00|8549.3|8547.8|8554.8|8553.3|8555.6|8554.1|8549.1|8547.6|1756
1655434200000|2022-06-17 02:50:00|8554.5|8553|8554.5|8553|8555.8|8554.3|8553.4|8551.8|1369
1655434500000|2022-06-17 02:55:00|8554.6|8553.1|8552.4|8550.9|8556.7|8555.2|8551.7|8550|1778
1655434800000|2022-06-17 03:00:00|8552|8550.3|8554.2|8552.7|8555.8|8554.3|8552|8550.3|1388
1655435100000|2022-06-17 03:05:00|8554.1|8552.6|8555.6|8554.1|8556.3|8554.8|8553.4|8551.9|1217
1655435400000|2022-06-17 03:10:00|8555.5|8554|8557.3|8555.8|8557.3|8555.8|8554.1|8552.6|786
1655435700000|2022-06-17 03:15:00|8557.4|8555.9|8558.5|8557|8558.8|8557.3|8556.6|8555.1|598
1655436000000|2022-06-17 03:20:00|8558.6|8557.1|8558.1|8556.6|8559|8557.5|8557.1|8555.6|602
1655436300000|2022-06-17 03:25:00|8558|8556.5|8556.2|8554.7|8558.2|8556.7|8555.9|8554.7|578
1655436600000|2022-06-17 03:30:00|8556.1|8554.6|8562.4|8560.9|8563.2|8562.1|8556|8554.5|628
1655436900000|2022-06-17 03:35:00|8562.5|8561|8563.2|8561.7|8565|8563.7|8561.8|8560.3|931
1655437200000|2022-06-17 03:40:00|8563.3|8561.8|8560.4|8558.9|8563.4|8562|8560.2|8558.7|739
1655437500000|2022-06-17 03:45:00|8560.5|8559|8561|8559.5|8561.3|8559.8|8559.9|8558.4|621
1655437800000|2022-06-17 03:50:00|8561.1|8559.6|8561|8559.5|8561.5|8560|8560.2|8558.7|640
1655438100000|2022-06-17 03:55:00|8560.9|8559.4|8562.4|8560.9|8562.7|8561.2|8560.8|8559.4|498
1655438400000|2022-06-17 04:00:00|8562.3|8560.8|8564|8562.5|8564.1|8562.6|8561.8|8560.3|624
1655438700000|2022-06-17 04:05:00|8563.9|8562.4|8562.1|8560.6|8564.2|8562.7|8561|8559.7|556
1655439000000|2022-06-17 04:10:00|8562|8560.5|8561.2|8559.7|8562.3|8560.8|8560.3|8558.8|545
1655439300000|2022-06-17 04:15:00|8561.1|8559.6|8560.2|8558.7|8561.5|8560|8560|8558.5|464
1655439600000|2022-06-17 04:20:00|8560.1|8558.6|8559.3|8557.8|8560.4|8558.9|8558.2|8556.7|534
1655439900000|2022-06-17 04:25:00|8559.2|8557.7|8560.9|8559.4|8561.4|8559.9|8559.1|8557.6|625
1655440200000|2022-06-17 04:30:00|8561|8559.5|8558.1|8556.6|8561.2|8559.7|8558|8556.5|543
1655440500000|2022-06-17 04:35:00|8558.2|8556.7|8555.4|8553.9|8558.3|8556.8|8555.1|8553.6|536
1655440800000|2022-06-17 04:40:00|8555.2|8553.7|8555.4|8553.9|8555.8|8554.5|8554.1|8552.6|559
1655441100000|2022-06-17 04:45:00|8555.3|8553.8|8554.5|8553|8556.7|8555.2|8553.8|8552.7|372
1655441400000|2022-06-17 04:50:00|8554.4|8552.9|8554.5|8553|8555.1|8553.8|8553.9|8552.7|402
1655441700000|2022-06-17 04:55:00|8554.4|8552.9|8555.8|8554.3|8555.9|8554.7|8553.2|8551.7|424
1655442000000|2022-06-17 05:00:00|8555.9|8554.4|8552.9|8551.4|8556.5|8555|8552.7|8551.2|461
1655442300000|2022-06-17 05:05:00|8553|8551.5|8553.1|8551.6|8553.7|8552.2|8552.3|8550.8|353
1655442600000|2022-06-17 05:10:00|8553|8551.5|8552.8|8551.3|8553.5|8552|8552|8550.9|366
1655442900000|2022-06-17 05:15:00|8552.7|8551.2|8551.3|8549.8|8552.9|8551.5|8550.6|8549.3|591
1655443200000|2022-06-17 05:20:00|8551.4|8549.9|8549.8|8548.3|8551.4|8549.9|8549.2|8547.7|382
1655443500000|2022-06-17 05:25:00|8549.7|8548.2|8552.1|8550.6|8552.5|8551.2|8549.5|8548|495
1655443800000|2022-06-17 05:30:00|8552.2|8550.7|8555.4|8553.9|8555.5|8554|8551.9|8550.4|545
1655444100000|2022-06-17 05:35:00|8555.5|8554|8553.8|8552.3|8555.9|8554.4|8553.2|8552|552
1655444400000|2022-06-17 05:40:00|8553.7|8552.2|8554.3|8552.8|8554.5|8553.1|8552.1|8550.6|456
1655444700000|2022-06-17 05:45:00|8554.2|8552.7|8556.2|8554.7|8557|8555.5|8553.9|8552.4|538
1655445000000|2022-06-17 05:50:00|8556.1|8554.6|8559.9|8558.4|8559.9|8558.4|8555.6|8554.1|560
1655445300000|2022-06-17 05:55:00|8559.8|8558.3|8564.6|8563.1|8565.5|8564|8559.4|8557.9|858
1655445600000|2022-06-17 06:00:00|8564.7|8563.2|8564.6|8563.1|8566.1|8564.8|8562.1|8560.6|930
1655445900000|2022-06-17 06:05:00|8564.5|8563|8563.5|8562|8568|8566.8|8562.9|8562|815
1655446200000|2022-06-17 06:10:00|8563.4|8561.9|8561.2|8559.7|8564|8562.5|8559.4|8557.9|775
1655446500000|2022-06-17 06:15:00|8561.1|8559.6|8556.7|8555.8|8562|8560.8|8555.9|8554.4|648
1655446800000|2022-06-17 06:20:00|8556.9|8556|8557.9|8556.4|8558.7|8557.2|8554.9|8553.8|625
1655447100000|2022-06-17 06:25:00|8557.8|8556.3|8561.3|8559.8|8563.2|8561.7|8557.8|8556.3|936
1655447400000|2022-06-17 06:30:00|8561.5|8560|8570.5|8569|8571.1|8570|8559.6|8558.1|869
1655447700000|2022-06-17 06:35:00|8570.6|8569.1|8570.2|8568.7|8572.1|8571|8567.2|8566.1|1042
1655448000000|2022-06-17 06:40:00|8570.1|8568.6|8565.1|8563.6|8572.8|8571.6|8564.3|8563.1|906
1655448300000|2022-06-17 06:45:00|8565|8563.5|8569.7|8568.2|8571.2|8569.7|8563|8561.8|768
1655448600000|2022-06-17 06:50:00|8569.4|8568.5|8562.4|8560.9|8570.8|8569.3|8561.9|8560.7|914
1655448900000|2022-06-17 06:55:00|8562.5|8561|8564.4|8562.9|8565.6|8564.3|8561.8|8560.4|754
1655449200000|2022-06-17 07:00:00|8564.3|8562.8|8565.7|8564.2|8568.1|8566.6|8559.8|8558.3|1200
1655449500000|2022-06-17 07:05:00|8565.8|8564.3|8559.1|8557.6|8565.8|8564.3|8558.5|8557.2|1074
1655449800000|2022-06-17 07:10:00|8559|8557.5|8556.7|8555.2|8560.8|8559.4|8554.1|8552.6|993
1655450100000|2022-06-17 07:15:00|8556.6|8555.1|8552.7|8551.2|8557.8|8556.6|8550.7|8549.4|889
1655450400000|2022-06-17 07:20:00|8552.8|8551.3|8546.2|8544.7|8555|8553.5|8546.1|8544.7|913
1655450700000|2022-06-17 07:25:00|8546.3|8544.8|8550.4|8548.9|8554.9|8553.4|8545.5|8544.3|871
1655451000000|2022-06-17 07:30:00|8550.2|8548.7|8552.2|8550.7|8554.2|8552.8|8549.7|8548.2|989
1655451300000|2022-06-17 07:35:00|8552.1|8550.6|8550.4|8548.9|8552.3|8550.9|8547.2|8545.7|887
1655451600000|2022-06-17 07:40:00|8550.5|8549|8557.1|8556.2|8558.4|8556.9|8550|8548.5|902
1655451900000|2022-06-17 07:45:00|8557.3|8555.8|8551.4|8549.9|8557.8|8556.6|8548.9|8547.4|881
1655452200000|2022-06-17 07:50:00|8551.3|8549.8|8555.3|8553.8|8555.3|8554|8549|8547.6|784
1655452500000|2022-06-17 07:55:00|8555.2|8553.7|8552|8550.5|8555.3|8554.2|8549.8|8548.4|735
1655452800000|2022-06-17 08:00:00|8551.9|8550.4|8554.9|8553.4|8555|8553.8|8549.9|8548.4|768
1655453100000|2022-06-17 08:05:00|8555|8553.5|8549.6|8548.7|8555|8553.8|8549.4|8548.4|832
1655453400000|2022-06-17 08:10:00|8549.9|8548.4|8548|8546.5|8553.1|8551.8|8547.2|8545.9|955
1655453700000|2022-06-17 08:15:00|8547.9|8546.4|8550.2|8548.7|8551.1|8550|8546.9|8545.4|755
1655454000000|2022-06-17 08:20:00|8550.1|8548.6|8543.8|8542.9|8550.9|8549.4|8543.8|8542.8|812
1655454300000|2022-06-17 08:25:00|8543.9|8543|8540.2|8538.7|8545.3|8544|8538.8|8537.3|776
1655454600000|2022-06-17 08:30:00|8540.3|8538.8|8536.6|8535.1|8542.2|8540.7|8535.6|8534.4|735
1655454900000|2022-06-17 08:35:00|8536.4|8534.9|8527.7|8526.2|8536.7|8535.2|8527.1|8525.6|841
1655455200000|2022-06-17 08:40:00|8527.9|8526.4|8527.2|8525.7|8530.5|8529.1|8523.6|8522.1|1086
1655455500000|2022-06-17 08:45:00|8527.5|8526|8530.9|8529.4|8532.1|8531.1|8525.5|8524.3|1101
1655455800000|2022-06-17 08:50:00|8531|8529.5|8537.2|8536.3|8540.5|8539.3|8530.3|8528.8|906
1655456100000|2022-06-17 08:55:00|8537.3|8536.4|8542.8|8541.3|8542.8|8541.7|8537.1|8535.8|764
1655456400000|2022-06-17 09:00:00|8543.1|8540.2|8546.5|8545|8548.7|8547.5|8542.2|8540.2|826
1655456700000|2022-06-17 09:05:00|8546.6|8545.1|8539.2|8538.3|8547.2|8545.9|8538.3|8537|844
1655457000000|2022-06-17 09:10:00|8539.7|8538.2|8541.7|8540.8|8547.1|8545.8|8539.4|8538.1|944
1655457300000|2022-06-17 09:15:00|8542.1|8540.6|8543.4|8541.9|8544.6|8543.2|8541.3|8540.1|811
1655457600000|2022-06-17 09:20:00|8543.3|8541.8|8549.9|8548.4|8550.2|8549.2|8543.1|8541.8|929
1655457900000|2022-06-17 09:25:00|8549.8|8548.3|8553.2|8551.7|8554.2|8553|8545.5|8544.4|1054
1655458200000|2022-06-17 09:30:00|8553.1|8551.6|8561|8560.1|8561.7|8560.5|8551.1|8550|774
1655458500000|2022-06-17 09:35:00|8560.9|8560|8563.2|8561.7|8563.6|8562.4|8558.6|8557.3|888
1655458800000|2022-06-17 09:40:00|8563.4|8561.9|8561.4|8559.9|8565|8563.5|8560.3|8558.8|1047
1655459100000|2022-06-17 09:45:00|8561.2|8559.7|8560.3|8558.8|8563.4|8561.9|8557.1|8555.8|902
1655459400000|2022-06-17 09:50:00|8560|8559.1|8557.4|8555.9|8560.5|8559.4|8555.3|8554.1|953
1655459700000|2022-06-17 09:55:00|8557.3|8555.8|8550|8549.1|8557.4|8556.1|8549.8|8548.5|629
1655460000000|2022-06-17 10:00:00|8550.4|8548.9|8544.1|8542.6|8551.3|8550.1|8541.9|8540.7|825
1655460300000|2022-06-17 10:05:00|8544.2|8542.7|8543.3|8542.4|8546.5|8545.4|8538.8|8537.4|756
1655460600000|2022-06-17 10:10:00|8543.2|8542.3|8543|8541.5|8544.7|8543.4|8538.5|8537.4|840
1655460900000|2022-06-17 10:15:00|8542.9|8541.4|8545.5|8544|8547.2|8546.1|8541.5|8540.3|783
1655461200000|2022-06-17 10:20:00|8545.3|8544.4|8552.6|8551.7|8553|8551.9|8544.2|8543.1|804
1655461500000|2022-06-17 10:25:00|8552.7|8551.8|8554|8553.1|8556|8554.7|8551.9|8551|788
1655461800000|2022-06-17 10:30:00|8553.9|8553|8551.9|8550.4|8555.4|8554.3|8548.6|8547.1|724
1655462100000|2022-06-17 10:35:00|8551.8|8550.3|8561.9|8561|8562.5|8561.6|8549.8|8548.3|848
1655462400000|2022-06-17 10:40:00|8561.8|8560.9|8562.9|8561.4|8565.1|8563.8|8561.8|8560.7|658
1655462700000|2022-06-17 10:45:00|8562.5|8561.6|8556.3|8555.4|8563.9|8562.6|8556.2|8555.1|706
1655463000000|2022-06-17 10:50:00|8556.4|8555.5|8552.9|8552|8557.2|8556|8551.9|8551|822
1655463300000|2022-06-17 10:55:00|8552.8|8551.9|8555|8553.5|8555.4|8554.1|8550.1|8548.9|748
1655463600000|2022-06-17 11:00:00|8554.9|8553.4|8551.1|8549.6|8557.1|8556.2|8550.6|8549.5|891
1655463900000|2022-06-17 11:05:00|8550.9|8550|8551.6|8550.7|8553|8551.8|8548.2|8546.9|993
1655464200000|2022-06-17 11:10:00|8551.7|8550.8|8544.8|8543.3|8553.8|8552.8|8543.8|8542.5|878
1655464500000|2022-06-17 11:15:00|8544.6|8543.1|8544.4|8543.5|8546.2|8544.9|8542.2|8541.3|690
1655464800000|2022-06-17 11:20:00|8544.5|8543.6|8549.8|8548.3|8551.1|8549.9|8544.5|8543.6|909
1655465100000|2022-06-17 11:25:00|8549.6|8548.1|8549.6|8548.1|8551.1|8549.9|8545.8|8544.5|815
1655465400000|2022-06-17 11:30:00|8549.4|8548.5|8548.1|8547.2|8551.9|8550.6|8547.7|8546.7|682
1655465700000|2022-06-17 11:35:00|8548|8547.1|8549.4|8547.9|8549.8|8548.6|8545.7|8544.5|741
1655466000000|2022-06-17 11:40:00|8549.5|8548|8552.6|8551.7|8554.7|8553.7|8548.9|8547.7|582
1655466300000|2022-06-17 11:45:00|8552.5|8551.6|8552.4|8551.5|8555.4|8554.2|8550.5|8549.3|637
1655466600000|2022-06-17 11:50:00|8552.5|8551.6|8552.9|8551.4|8556.2|8555|8550.9|8549.9|800
1655466900000|2022-06-17 11:55:00|8552.8|8551.3|8551.5|8550|8553.5|8552.6|8547.4|8546.4|910
1655467200000|2022-06-17 12:00:00|8551.3|8549.8|8553.4|8552.5|8556.1|8554.9|8547.8|8546.9|1073
1655467500000|2022-06-17 12:05:00|8553.5|8552.6|8549|8547.5|8553.9|8552.8|8548.2|8547|899
1655467800000|2022-06-17 12:10:00|8548.9|8547.4|8551.6|8550.7|8551.7|8550.7|8546.2|8545.1|929
1655468100000|2022-06-17 12:15:00|8551.5|8550.6|8545.3|8544.4|8552.3|8551.1|8543.9|8542.6|791
1655468400000|2022-06-17 12:20:00|8545.7|8544.8|8548.3|8546.8|8549.1|8547.6|8544.5|8543.2|841
1655468700000|2022-06-17 12:25:00|8548.4|8546.9|8552.5|8551.6|8552.6|8551.7|8548.1|8546.9|771
1655469000000|2022-06-17 12:30:00|8552.7|8551.2|8555.2|8553.7|8555.7|8554.5|8551.1|8549.7|767
1655469300000|2022-06-17 12:35:00|8554.8|8553.9|8557.2|8555.7|8557.2|8556|8550.4|8549|898
1655469600000|2022-06-17 12:40:00|8557.1|8555.6|8550.3|8548.8|8557.2|8556|8549.6|8548.3|776
1655469900000|2022-06-17 12:45:00|8550.2|8548.7|8552.7|8551.8|8553|8551.8|8547.3|8546.1|802
1655470200000|2022-06-17 12:50:00|8552.5|8551.6|8559.2|8557.7|8559.8|8558.6|8552.1|8551|801
1655470500000|2022-06-17 12:55:00|8558.9|8558|8556|8554.5|8559.1|8558|8554.7|8553.6|699
1655470800000|2022-06-17 13:00:00|8556.2|8554.7|8562.4|8560.9|8562.7|8561.5|8553.9|8552.4|882
1655471100000|2022-06-17 13:05:00|8562.5|8561|8562.1|8560.6|8564.3|8563|8560.6|8559.4|732
1655471400000|2022-06-17 13:10:00|8562.2|8560.7|8565.8|8564.3|8566.8|8565.3|8560.4|8559|848
1655471700000|2022-06-17 13:15:00|8565.7|8564.2|8568.8|8567.3|8569.1|8567.7|8561.3|8560.3|988
1655472000000|2022-06-17 13:20:00|8568.9|8567.4|8566.5|8565|8569.9|8568.7|8565.1|8563.6|728
1655472300000|2022-06-17 13:25:00|8566.2|8564.7|8565.5|8564|8566.9|8565.8|8563.1|8561.9|727
1655472600000|2022-06-17 13:30:00|8565.2|8564.3|8563|8562.1|8567.1|8565.7|8562|8560.7|1184
1655472900000|2022-06-17 13:35:00|8562.9|8562|8564.8|8563.9|8566|8564.8|8561.1|8559.7|1075
1655473200000|2022-06-17 13:40:00|8564.7|8563.8|8567.1|8566.2|8569.3|8568.1|8563.5|8562.3|898
1655473500000|2022-06-17 13:45:00|8567|8566.1|8568.3|8566.8|8569.6|8568.7|8563.9|8562.7|1147
1655473800000|2022-06-17 13:50:00|8567.8|8566.9|8567.8|8566.9|8569.6|8568.4|8566.2|8565|1110
1655474100000|2022-06-17 13:55:00|8567.7|8566.8|8575.3|8573.8|8576.8|8575.3|8567.6|8566.6|1161
1655474400000|2022-06-17 14:00:00|8575.4|8573.9|8572.6|8571.7|8578.3|8576.8|8569|8567.5|1180
1655474700000|2022-06-17 14:05:00|8572.9|8571.4|8577|8576.1|8578.2|8577.2|8572.3|8571|1168
1655475000000|2022-06-17 14:10:00|8577.1|8576.2|8576.7|8575.8|8579.6|8578.5|8575.9|8574.7|915
1655475300000|2022-06-17 14:15:00|8576.8|8575.9|8574.4|8572.9|8579.5|8578.3|8573.9|8572.5|1034
1655475600000|2022-06-17 14:20:00|8574|8573.1|8577.9|8577|8578.4|8577.2|8572.4|8571.4|1173
1655475900000|2022-06-17 14:25:00|8578|8577.1|8578.4|8576.9|8580.6|8579.3|8576.5|8575.2|1129
1655476200000|2022-06-17 14:30:00|8578.3|8576.8|8577.2|8576.3|8580.6|8579.4|8576.6|8575.3|1076
1655476500000|2022-06-17 14:35:00|8577.3|8576.4|8580.6|8579.7|8584.4|8583.2|8577.1|8576|1186
1655476800000|2022-06-17 14:40:00|8580.4|8579.5|8583.7|8582.2|8584.7|8583.8|8578.8|8577.9|1018
1655477100000|2022-06-17 14:45:00|8583.6|8582.7|8585.1|8583.6|8589.1|8588|8582.6|8581.5|998
1655477400000|2022-06-17 14:50:00|8584.9|8584|8581.2|8580.3|8585.6|8584.7|8580.2|8579.1|1094
1655477700000|2022-06-17 14:55:00|8581.5|8580|8584.6|8583.7|8586.6|8585.7|8581.1|8579.7|1183
1655478000000|2022-06-17 15:00:00|8584.8|8583.9|8579.7|8578.8|8587.3|8586|8578.1|8577.2|1109
1655478300000|2022-06-17 15:05:00|8580|8578.5|8580.6|8579.1|8580.6|8579.4|8573.9|8572.7|1351
1655478600000|2022-06-17 15:10:00|8580.5|8579|8579.8|8578.9|8581.4|8580.4|8576.9|8575.7|895
1655478900000|2022-06-17 15:15:00|8579.9|8579|8573.3|8572.4|8580.1|8579.2|8572.5|8571.3|1064
1655479200000|2022-06-17 15:20:00|8573.2|8572.3|8568.5|8567.6|8575|8573.8|8567.6|8566.7|922
1655479500000|2022-06-17 15:25:00|8568.4|8567.5|8571.7|8570.2|8571.9|8570.4|8567.9|8567|986
1655479800000|2022-06-17 15:30:00|8571.8|8570.3|8572.1|8571.2|8573.2|8572.3|8565.3|8564.2|909
1655480100000|2022-06-17 15:35:00|8572.3|8571.4|8575.1|8573.6|8577.8|8576.9|8570.2|8569.3|880
1655480400000|2022-06-17 15:40:00|8574.5|8573.7|8579.7|8578.8|8580.3|8579.1|8572.3|8571.1|878
1655480700000|2022-06-17 15:45:00|8579.8|8578.9|8580|8579.1|8583|8582.1|8579.4|8578.5|672
1655481000000|2022-06-17 15:50:00|8580.1|8579.2|8583.1|8581.6|8585.5|8584.6|8579.2|8578.3|908
1655481300000|2022-06-17 15:55:00|8582.8|8581.9|8585.1|8584.2|8585.2|8584.3|8580.9|8579.8|851
1655481600000|2022-06-17 16:00:00|8585|8584.1|8585.5|8584.6|8587.9|8586.6|8583.2|8582.3|760
1655481900000|2022-06-17 16:05:00|8585.6|8584.7|8587.5|8586.6|8590.3|8589|8585.6|8584.5|695
1655482200000|2022-06-17 16:10:00|8587.8|8586.3|8584.4|8583.5|8589.2|8588.1|8584.4|8583.3|787
1655482500000|2022-06-17 16:15:00|8584.5|8583.6|8586.8|8585.9|8587|8586|8583.2|8582.1|698
1655482800000|2022-06-17 16:20:00|8586.9|8586|8587.5|8586.6|8588.4|8587.3|8584.8|8583.6|725
1655483100000|2022-06-17 16:25:00|8587.6|8586.7|8584.9|8584|8587.7|8586.8|8582.8|8581.9|653
1655483400000|2022-06-17 16:30:00|8584.8|8583.9|8587.9|8587|8588.1|8587.2|8584.8|8583.7|630
1655483700000|2022-06-17 16:35:00|8587.8|8586.9|8587.4|8586.5|8589.1|8588.1|8586|8585.1|526
1655484000000|2022-06-17 16:40:00|8587.3|8586.4|8590|8589.1|8591.3|8590.4|8587.3|8586.2|574
1655484300000|2022-06-17 16:45:00|8589.8|8588.9|8591.3|8590.4|8592.2|8591.1|8589.3|8588.2|561
1655484600000|2022-06-17 16:50:00|8591.4|8590.5|8590.3|8589.4|8592.2|8591|8590|8588.9|566
1655484900000|2022-06-17 16:55:00|8590.4|8589.5|8588.6|8587.7|8590.6|8589.6|8586.9|8585.8|634
1655485200000|2022-06-17 17:00:00|8589|8588.1|8584.6|8583.7|8589.3|8588.1|8584.2|8583|814
1655485500000|2022-06-17 17:05:00|8584.9|8583.4|8582.2|8580.7|8585.4|8584.2|8579.6|8578.4|760
1655485800000|2022-06-17 17:10:00|8582.3|8580.8|8581.8|8580.3|8583|8581.8|8581.2|8580|626
1655486100000|2022-06-17 17:15:00|8581.9|8580.4|8580|8578.5|8582.1|8580.6|8579.2|8577.7|528
1655486400000|2022-06-17 17:20:00|8579.9|8578.4|8580.9|8579.4|8581.6|8580.1|8579.2|8577.7|431
1655486700000|2022-06-17 17:25:00|8580.6|8579.7|8583.3|8581.8|8584.2|8582.9|8580.5|8579.2|542
1655487000000|2022-06-17 17:30:00|8583.5|8582|8585.5|8584|8586.1|8584.8|8582.2|8581|591
1655487300000|2022-06-17 17:35:00|8585.4|8583.9|8586.7|8585.2|8586.9|8585.6|8584.7|8583.4|507
1655487600000|2022-06-17 17:40:00|8586.6|8585.1|8589.8|8588.3|8589.9|8588.6|8585.7|8584.5|767
1655487900000|2022-06-17 17:45:00|8589.9|8588.4|8592.5|8591|8592.8|8591.3|8589.8|8588.3|726
1655488200000|2022-06-17 17:50:00|8592.6|8591.1|8592.3|8590.8|8593.3|8591.8|8591.7|8590.4|558
1655488500000|2022-06-17 17:55:00|8592.1|8590.6|8587.6|8586.1|8592.5|8591.3|8586.5|8585.3|648
1655488800000|2022-06-17 18:00:00|8587.7|8586.2|8589|8587.5|8589.3|8588|8587.1|8585.9|683
1655489100000|2022-06-17 18:05:00|8589.1|8587.6|8589|8587.5|8589.6|8588.3|8588.2|8586.7|540
1655489400000|2022-06-17 18:10:00|8588.9|8587.4|8589|8588.1|8590.3|8589|8587.9|8586.5|491
1655489700000|2022-06-17 18:15:00|8589.2|8587.7|8588.2|8586.7|8589.9|8588.8|8587.4|8586.2|465
1655490000000|2022-06-17 18:20:00|8588.1|8586.6|8587.9|8587|8588.8|8587.6|8587.2|8586|436
1655490300000|2022-06-17 18:25:00|8588.3|8586.8|8588|8587.1|8589.1|8587.7|8587.5|8586.2|534
1655490600000|2022-06-17 18:30:00|8588.3|8586.8|8587.8|8586.3|8588.9|8587.6|8587.1|8585.7|511
1655490900000|2022-06-17 18:35:00|8587.7|8586.2|8586.6|8585.1|8587.7|8586.5|8586.4|8584.9|325
1655491200000|2022-06-17 18:40:00|8586.5|8585|8588.9|8587.4|8589.1|8587.6|8585.6|8584.1|401
1655491500000|2022-06-17 18:45:00|8589|8587.5|8592.1|8590.6|8592.5|8591.3|8588.4|8587.2|470
1655491800000|2022-06-17 18:50:00|8592|8590.5|8594.3|8593.4|8596.2|8595|8591.7|8590.4|533
1655492100000|2022-06-17 18:55:00|8594.7|8593.2|8592.2|8591.3|8595|8593.5|8592|8591|521
1655492400000|2022-06-17 19:00:00|8592.3|8591.4|8590.4|8588.9|8592.6|8591.4|8590|8588.6|616
1655492700000|2022-06-17 19:05:00|8590.3|8588.8|8591.4|8590.5|8592.4|8590.9|8590.2|8588.7|553
1655493000000|2022-06-17 19:10:00|8591.6|8590.1|8593.1|8591.6|8594|8592.5|8591.2|8590|483
1655493300000|2022-06-17 19:15:00|8593|8591.5|8593.5|8592|8594.5|8593|8591.7|8590.2|510
1655493600000|2022-06-17 19:20:00|8593.4|8591.9|8592|8590.5|8595.4|8593.9|8590.9|8589.5|519
1655493900000|2022-06-17 19:25:00|8591.9|8590.4|8590.2|8588.7|8592.2|8590.7|8590|8588.5|339
1655494200000|2022-06-17 19:30:00|8590.1|8588.6|8589|8587.5|8591.7|8590.2|8588.6|8587.3|401
1655494500000|2022-06-17 19:35:00|8588.9|8587.4|8589.4|8587.9|8590.3|8589.2|8588.7|8587.2|383
1655494800000|2022-06-17 19:40:00|8589.3|8587.8|8586.5|8585|8591.2|8590|8585.5|8584.3|527
1655495100000|2022-06-17 19:45:00|8586.6|8585.1|8589.9|8588.4|8590.2|8589|8586.6|8585.1|329
1655495400000|2022-06-17 19:50:00|8590|8588.5|8592.6|8591.1|8594.1|8592.6|8589.5|8588.3|490
1655495700000|2022-06-17 19:55:00|8592.8|8591.3|8593.6|8592.1|8595.3|8593.8|8591.5|8590.3|532
1655496000000|2022-06-17 20:00:00|8593.5|8592|8593.1|8591.6|8594.7|8593.2|8592.4|8590.9|373
1655496300000|2022-06-17 20:05:00|8593|8591.5|8591.1|8589.6|8593.8|8592.3|8591|8589.5|181
1655496600000|2022-06-17 20:10:00|8591.2|8589.7|8590.5|8589|8592.1|8590.8|8590.2|8588.7|169
1655496900000|2022-06-17 20:15:00|8590.4|8588.9|8591.8|8590.3|8592.9|8591|8590.4|8588.9|256
1655497200000|2022-06-17 20:20:00|8591.7|8590.2|8586.5|8585|8592.3|8590.8|8586.2|8584.7|341
1655497500000|2022-06-17 20:25:00|8586.9|8585.4|8585.2|8583.7|8588.5|8587|8584.8|8583.3|274
1655497800000|2022-06-17 20:30:00|8585.3|8583.8|8583.8|8582.3|8585.9|8584.4|8583.1|8581.6|231
1655498100000|2022-06-17 20:35:00|8584|8582.5|8585.9|8584.4|8586.1|8584.6|8583.4|8581.9|235
1655498400000|2022-06-17 20:40:00|8585.8|8584.3|8586.8|8585.3|8587.9|8585.9|8584.5|8582.7|448
1655498700000|2022-06-17 20:45:00|8587.4|8585.2|8587|8585.5|8593.5|8589.3|8586.3|8582|916
1655499000000|2022-06-17 20:50:00|8586.3|8584.8|8591.3|8589.8|8595.5|8590.9|8585|8581.6|593
1655499300000|2022-06-17 20:55:00|8591.5|8590|8593.9|8583.4|8597.1|8590.4|8588.4|8577.4|792
1655668800000|2022-06-19 20:00:00|8578.7|8557.7|8584.2|8563.2|8584.2|8563.2|8576.4|8555.4|9
1655669100000|2022-06-19 20:05:00|8576.4|8555.4|8584.6|8563.6|8585.7|8564.7|8576.3|8555.3|7
1655669400000|2022-06-19 20:10:00|8583.2|8562.2|8581.6|8560.6|8583.2|8562.2|8569.3|8548.3|14
1655669700000|2022-06-19 20:15:00|8570.6|8549.6|8572.1|8551.1|8578.2|8557.2|8567.4|8546.4|10
1655670000000|2022-06-19 20:20:00|8582.2|8561.2|8582.3|8561.3|8582.3|8561.3|8573.4|8552.4|5
1655670300000|2022-06-19 20:25:00|8572.9|8551.9|8572.4|8551.4|8578.7|8557.7|8571|8550|6
1655670600000|2022-06-19 20:30:00|8578.7|8557.7|8572.4|8551.4|8578.7|8557.7|8572.4|8551.4|2
1655670900000|2022-06-19 20:35:00|8571.5|8550.5|8577.9|8556.9|8586.5|8565.5|8571.5|8550.5|9
1655671200000|2022-06-19 20:40:00|8578.3|8557.3|8584.6|8563.6|8584.6|8563.6|8577.9|8556.9|3
1655671500000|2022-06-19 20:45:00|8577.9|8556.9|8585|8564|8585|8564|8577.1|8556.1|18
1655671800000|2022-06-19 20:50:00|8584.9|8563.9|8586.4|8565.4|8588.5|8567.5|8575.3|8554.3|38
1655672100000|2022-06-19 20:55:00|8587.8|8566.8|8573.8|8552.8|8587.8|8566.8|8573.7|8552.7|14
1655672400000|2022-06-19 21:00:00|8574.4|8553.4|8582.1|8571.1|8590.9|8572.7|8573.2|8552.2|81
1655672700000|2022-06-19 21:05:00|8585.2|8574.2|8584.4|8573.4|8591.2|8580.2|8581.1|8570.1|98
1655673000000|2022-06-19 21:10:00|8584|8573|8586.2|8575.2|8592.4|8581.4|8581.7|8570.7|164
1655673300000|2022-06-19 21:15:00|8585.5|8574.5|8591.7|8580.7|8592.6|8581.6|8583.9|8572.9|230
1655673600000|2022-06-19 21:20:00|8591.9|8580.9|8592.3|8581.3|8594.7|8583.7|8590|8579|220
1655673900000|2022-06-19 21:25:00|8591.4|8580.4|8587.6|8576.6|8592.9|8582.8|8586.8|8575.8|176
1655674200000|2022-06-19 21:30:00|8588|8577|8581.5|8570.5|8592.6|8581.6|8581.3|8570.3|241
1655674500000|2022-06-19 21:35:00|8583.2|8572.2|8580.2|8569.2|8584.1|8573.1|8578.8|8567.8|291
1655674800000|2022-06-19 21:40:00|8580.1|8569.1|8583.1|8572.1|8587|8576|8578.3|8567.3|222
1655675100000|2022-06-19 21:45:00|8584.4|8573.4|8585.9|8574.9|8586.1|8575.1|8582.3|8571.3|153
1655675400000|2022-06-19 21:50:00|8585.6|8574.6|8583.7|8574.3|8586.7|8575.8|8583.2|8572.9|106
1655675700000|2022-06-19 21:55:00|8584.9|8574.7|8583.2|8575.3|8587.8|8576.8|8583.2|8573.5|126
1655676000000|2022-06-19 22:00:00|8584.5|8573.5|8584.2|8575.7|8590.1|8581.1|8580.2|8571.3|850
1655676300000|2022-06-19 22:05:00|8584.8|8578.2|8581.9|8574.7|8587.5|8580.9|8580.4|8573.1|715
1655676600000|2022-06-19 22:10:00|8581.8|8575|8584.4|8578|8587.5|8580|8581.5|8573.2|809
1655676900000|2022-06-19 22:15:00|8585.1|8577.9|8581.1|8577|8585.1|8578.1|8579.7|8573.7|904
1655677200000|2022-06-19 22:20:00|8581.2|8577.1|8580.1|8575.6|8581.6|8577.6|8578.8|8574.7|755
1655677500000|2022-06-19 22:25:00|8580|8575.7|8580.3|8576|8581.4|8577.5|8578.7|8574.7|817
1655677800000|2022-06-19 22:30:00|8580.4|8576.1|8581.9|8579.3|8582.9|8579.9|8579.8|8575.8|873
1655678100000|2022-06-19 22:35:00|8581.8|8578.9|8581.6|8578.3|8582.8|8580.2|8580.5|8576.7|960
1655678400000|2022-06-19 22:40:00|8581.5|8578.4|8581.8|8579.1|8582.8|8580.1|8580.4|8577.5|783
1655678700000|2022-06-19 22:45:00|8581.9|8579.3|8581.5|8579.2|8582.1|8579.9|8579.9|8577|645
1655679000000|2022-06-19 22:50:00|8581.6|8579.1|8581.8|8578.6|8582.6|8580.1|8580.8|8577.8|586
1655679300000|2022-06-19 22:55:00|8581.7|8578.5|8582.1|8579.6|8582.6|8580.3|8580.8|8578.4|405
1655679600000|2022-06-19 23:00:00|8582|8580.1|8583.3|8581.8|8584.2|8582.3|8580.9|8579.2|414
1655679900000|2022-06-19 23:05:00|8583.4|8581.9|8584.8|8583.3|8587.8|8586.3|8582.4|8580.5|596
1655680200000|2022-06-19 23:10:00|8584.9|8583.4|8583.8|8582.3|8585.8|8583.8|8583.6|8582.1|343
1655680500000|2022-06-19 23:15:00|8583.6|8582.1|8583.4|8581.9|8584.2|8582.7|8582|8580.5|426
1655680800000|2022-06-19 23:20:00|8583.5|8582|8584.4|8582.9|8584.9|8583.4|8582.9|8581.4|457
1655681100000|2022-06-19 23:25:00|8584.7|8583.2|8582.7|8581.2|8584.7|8583.2|8582.4|8580.9|530
1655681400000|2022-06-19 23:30:00|8583|8581.5|8581.5|8580|8583.5|8582|8580.5|8579|612
1655681700000|2022-06-19 23:35:00|8581.6|8580.1|8580.3|8578.8|8581.9|8580.4|8579.8|8578.3|607
1655682000000|2022-06-19 23:40:00|8580.4|8578.9|8579.5|8578|8581.3|8579.8|8579.4|8577.9|576
1655682300000|2022-06-19 23:45:00|8579.4|8577.9|8580.4|8578.9|8580.6|8579.1|8579|8577.5|390
1655682600000|2022-06-19 23:50:00|8580.5|8579|8578.9|8577.4|8580.8|8579.3|8578.9|8577.4|475
1655682900000|2022-06-19 23:55:00|8579|8577.5|8579.5|8578|8581|8579.7|8578.3|8576.8|703
1655683200000|2022-06-20 00:00:00|8579.6|8578.1|8583.5|8582|8584.5|8583.2|8579.5|8578|745
1655683500000|2022-06-20 00:05:00|8583.4|8581.9|8581.1|8579.6|8584.1|8582.6|8580.9|8579.4|566
1655683800000|2022-06-20 00:10:00|8581|8579.5|8583.8|8582.3|8584.1|8582.6|8580.1|8578.6|576
1655684100000|2022-06-20 00:15:00|8583.6|8582.1|8584.6|8583.1|8585.9|8584.4|8583.5|8582|567
1655684400000|2022-06-20 00:20:00|8584.5|8583|8585.2|8583.7|8586.2|8584.7|8584.5|8583|488
1655684700000|2022-06-20 00:25:00|8585.3|8583.8|8587|8585.5|8587.1|8585.6|8584.9|8583.5|507
1655685000000|2022-06-20 00:30:00|8586.9|8585.4|8587.1|8585.6|8589.4|8588.1|8586.8|8585.4|548
1655685300000|2022-06-20 00:35:00|8587|8585.5|8587.7|8586.2|8588.7|8587.2|8586.6|8585.3|550
1655685600000|2022-06-20 00:40:00|8587.6|8586.1|8588.1|8586.6|8588.4|8587.1|8587|8585.6|498
1655685900000|2022-06-20 00:45:00|8588|8586.5|8586.7|8585.2|8588.7|8587.4|8586.4|8585.1|500
1655686200000|2022-06-20 00:50:00|8586.6|8585.1|8584.8|8583.3|8587.2|8585.7|8584.6|8583.1|621
1655686500000|2022-06-20 00:55:00|8584.9|8583.4|8585.5|8584.6|8586.3|8584.8|8584.4|8582.9|481
1655686800000|2022-06-20 01:00:00|8585.4|8584.5|8588|8586.5|8588.1|8586.6|8585.4|8584.1|478
1655687100000|2022-06-20 01:05:00|8588.1|8586.6|8588.3|8586.8|8589.2|8587.7|8587.2|8586|529
1655687400000|2022-06-20 01:10:00|8588.2|8586.7|8589.2|8587.7|8589.4|8587.9|8586.8|8585.4|503
1655687700000|2022-06-20 01:15:00|8589.3|8587.8|8588.8|8587.3|8590.3|8588.8|8588|8586.5|608
1655688000000|2022-06-20 01:20:00|8588.9|8587.4|8590.4|8588.9|8591.8|8590.3|8588.9|8587.4|607
1655688300000|2022-06-20 01:25:00|8590.5|8589|8592.9|8591.4|8593|8591.5|8590.2|8588.7|490
1655688600000|2022-06-20 01:30:00|8593|8591.5|8597.1|8595.6|8597.2|8595.7|8593|8591.5|748
1655688900000|2022-06-20 01:35:00|8597.2|8595.7|8598.6|8597.1|8599.1|8597.6|8596.8|8595.3|648
1655689200000|2022-06-20 01:40:00|8598.7|8597.2|8602.9|8602|8603.4|8602.1|8598.3|8596.8|682
1655689500000|2022-06-20 01:45:00|8602.8|8601.9|8599.1|8597.6|8603.4|8602.2|8598.7|8597.3|548
1655689800000|2022-06-20 01:50:00|8599.2|8597.7|8598.7|8597.2|8599.3|8597.9|8597.6|8596.4|406
1655690100000|2022-06-20 01:55:00|8598.8|8597.3|8600.9|8599.4|8601|8599.5|8598.2|8596.7|473
1655690400000|2022-06-20 02:00:00|8601|8599.5|8601.5|8600|8602.4|8601.2|8600.3|8598.9|522
1655690700000|2022-06-20 02:05:00|8601.6|8600.1|8601.6|8600.1|8602|8600.8|8599.9|8598.9|753
1655691000000|2022-06-20 02:10:00|8601.7|8600.2|8598.9|8597.4|8601.8|8600.3|8598.4|8597.1|696
1655691300000|2022-06-20 02:15:00|8599|8597.5|8601.2|8599.7|8601.7|8600.3|8598.6|8597.1|596
1655691600000|2022-06-20 02:20:00|8601.3|8599.8|8600.3|8598.8|8602.2|8600.9|8598.4|8597.2|582
1655691900000|2022-06-20 02:25:00|8600.2|8598.7|8600.2|8598.7|8601.2|8599.8|8600|8598.5|488
1655692200000|2022-06-20 02:30:00|8600.3|8598.8|8601.2|8599.7|8601.3|8599.8|8599.1|8597.8|489
1655692500000|2022-06-20 02:35:00|8601.3|8599.8|8602.1|8600.6|8602.8|8601.3|8599.8|8598.3|534
1655692800000|2022-06-20 02:40:00|8602|8600.5|8601.1|8599.6|8604.1|8602.9|8600.6|8599.2|819
1655693100000|2022-06-20 02:45:00|8601|8599.5|8599.1|8597.6|8601.2|8599.7|8598.6|8597.1|545
1655693400000|2022-06-20 02:50:00|8599|8597.5|8601.5|8600|8601.5|8600|8598.3|8596.8|512
1655693700000|2022-06-20 02:55:00|8601.4|8599.9|8602.8|8601.3|8602.8|8601.3|8600.1|8598.9|753
1655694000000|2022-06-20 03:00:00|8602.9|8601.4|8602.5|8601|8602.9|8601.4|8601.5|8600|482
1655694300000|2022-06-20 03:05:00|8602.6|8601.1|8602.4|8600.9|8603|8601.5|8602|8600.5|374
1655694600000|2022-06-20 03:10:00|8602.5|8601|8601.6|8600.1|8602.5|8601|8600|8598.5|421
1655694900000|2022-06-20 03:15:00|8601.9|8600.4|8602.8|8601.3|8602.9|8601.4|8600.9|8599.7|474
1655695200000|2022-06-20 03:20:00|8602.9|8601.4|8604.2|8603.3|8605.3|8604.1|8602.7|8601.2|562
1655695500000|2022-06-20 03:25:00|8604.1|8603.2|8601.5|8600|8604.3|8603.4|8601.4|8599.9|432
1655695800000|2022-06-20 03:30:00|8601.6|8600.1|8600.8|8599.3|8601.7|8600.4|8600.5|8599.1|440
1655696100000|2022-06-20 03:35:00|8600.7|8599.2|8599.1|8597.6|8600.8|8599.3|8598.2|8596.9|533
1655696400000|2022-06-20 03:40:00|8599.2|8597.7|8598.7|8597.2|8600|8598.8|8596.9|8595.4|466
1655696700000|2022-06-20 03:45:00|8598.6|8597.1|8594.3|8592.8|8598.8|8597.3|8593.7|8592.2|437
1655697000000|2022-06-20 03:50:00|8594.2|8593.3|8593.8|8592.3|8594.8|8593.6|8592.4|8591.2|589
1655697300000|2022-06-20 03:55:00|8594|8592.5|8595.7|8594.2|8595.7|8594.2|8593.4|8592|562
1655697600000|2022-06-20 04:00:00|8595.6|8594.1|8597.2|8595.7|8597.8|8596.3|8595|8593.7|361
1655697900000|2022-06-20 04:05:00|8597.3|8595.8|8596.2|8594.7|8597.7|8596.3|8595.9|8594.4|459
1655698200000|2022-06-20 04:10:00|8596.3|8594.8|8595.6|8594.1|8596.3|8594.8|8595.2|8593.8|348
1655698500000|2022-06-20 04:15:00|8595.5|8594|8593.7|8592.2|8595.8|8594.3|8593.2|8591.7|483
1655698800000|2022-06-20 04:20:00|8593.6|8592.1|8596|8594.5|8596.2|8594.7|8593.2|8591.7|557
1655699100000|2022-06-20 04:25:00|8596.3|8594.8|8598.1|8596.6|8599.2|8597.7|8595.4|8594.1|609
1655699400000|2022-06-20 04:30:00|8598|8596.5|8598.8|8597.3|8598.9|8597.4|8597.5|8596|462
1655699700000|2022-06-20 04:35:00|8598.9|8597.4|8598.7|8597.2|8599.1|8597.7|8598|8596.7|372
1655700000000|2022-06-20 04:40:00|8598.8|8597.3|8597.3|8595.8|8599.1|8597.7|8596.9|8595.5|339
1655700300000|2022-06-20 04:45:00|8597.4|8595.9|8599.6|8598.1|8600.1|8598.6|8597.1|8595.8|365
1655700600000|2022-06-20 04:50:00|8599.7|8598.2|8598.6|8597.1|8600.4|8599.2|8598.1|8596.9|400
1655700900000|2022-06-20 04:55:00|8598.8|8597.3|8601|8599.5|8601.2|8599.9|8598.3|8596.8|373
1655701200000|2022-06-20 05:00:00|8601.1|8599.6|8602.7|8601.2|8602.7|8601.2|8600.4|8599|579
1655701500000|2022-06-20 05:05:00|8602.6|8601.1|8601.1|8599.6|8602.8|8601.6|8600.8|8599.5|477
1655701800000|2022-06-20 05:10:00|8601.2|8599.7|8602.7|8601.2|8603.8|8602.3|8600|8598.5|522
1655702100000|2022-06-20 05:15:00|8602.8|8601.3|8604.9|8603.4|8604.9|8603.4|8602.2|8600.9|443
1655702400000|2022-06-20 05:20:00|8604.8|8603.3|8605.1|8604.2|8606.4|8605|8604.3|8603.2|366
1655702700000|2022-06-20 05:25:00|8605|8604.1|8606.4|8604.9|8606.9|8605.6|8604|8602.7|495
1655703000000|2022-06-20 05:30:00|8606.5|8605|8606.5|8605|8606.9|8605.4|8605.1|8603.9|549
1655703300000|2022-06-20 05:35:00|8606.4|8604.9|8605.4|8603.9|8606.9|8605.6|8604.2|8602.8|454
1655703600000|2022-06-20 05:40:00|8605.5|8604|8602.6|8601.1|8605.6|8604.3|8602.5|8601|440
1655703900000|2022-06-20 05:45:00|8602.7|8601.2|8603.2|8601.7|8603.8|8602.4|8601.6|8600.3|661
1655704200000|2022-06-20 05:50:00|8603.3|8601.8|8603.5|8602|8604.1|8602.9|8602.4|8601.2|531
1655704500000|2022-06-20 05:55:00|8603.6|8602.1|8602.5|8601|8603.7|8602.2|8600.7|8599.6|471
1655704800000|2022-06-20 06:00:00|8602.8|8601.3|8602.6|8601.1|8604.5|8603.3|8600.1|8598.8|960
1655705100000|2022-06-20 06:05:00|8602.5|8601|8604.1|8602.6|8604.2|8602.9|8599.9|8598.5|940
1655705400000|2022-06-20 06:10:00|8604.2|8602.7|8604.6|8603.1|8607.5|8606|8602.9|8601.6|830
1655705700000|2022-06-20 06:15:00|8604.7|8603.2|8607.3|8606.4|8608.9|8607.5|8601.4|8600.3|892
1655706000000|2022-06-20 06:20:00|8607.7|8606.2|8607.7|8606.2|8611.2|8610.1|8607|8605.9|757
1655706300000|2022-06-20 06:25:00|8607.6|8606.1|8605.8|8604.3|8607.6|8606.1|8603.4|8602.1|767
1655706600000|2022-06-20 06:30:00|8605.5|8604.6|8604.4|8603.5|8609|8608.1|8604.3|8603.2|739
1655706900000|2022-06-20 06:35:00|8604.6|8603.7|8604.5|8603|8607|8605.8|8603.9|8602.7|703
1655707200000|2022-06-20 06:40:00|8604.4|8602.9|8605.2|8603.7|8605.5|8604.3|8602.4|8601.2|631
1655707500000|2022-06-20 06:45:00|8605|8603.5|8603.9|8603|8605|8603.5|8601.4|8600.2|621
1655707800000|2022-06-20 06:50:00|8604.2|8602.7|8600.4|8598.9|8606.8|8605.4|8599.7|8598.6|664
1655708100000|2022-06-20 06:55:00|8600.3|8598.8|8601.6|8600.7|8601.9|8601|8597.5|8596.6|712
1655708400000|2022-06-20 07:00:00|8601.5|8600.6|8602.8|8601.9|8605.1|8604.2|8597.8|8596.8|940
1655708700000|2022-06-20 07:05:00|8603|8602.1|8603.6|8602.7|8606.2|8605.3|8601.4|8600.2|1043
1655709000000|2022-06-20 07:10:00|8603.8|8602.3|8601.1|8599.6|8604.1|8603|8599.8|8598.5|841
1655709300000|2022-06-20 07:15:00|8601.2|8599.7|8600.5|8599.6|8605.2|8604.1|8598.6|8597.5|1007
1655709600000|2022-06-20 07:20:00|8600.6|8599.7|8601.6|8600.7|8602.7|8601.8|8597.7|8596.7|806
1655709900000|2022-06-20 07:25:00|8601.7|8600.8|8603.9|8603|8603.9|8603|8598.7|8597.5|851
1655710200000|2022-06-20 07:30:00|8604.2|8602.7|8600.2|8599.3|8605.1|8603.9|8599.3|8598.2|804
1655710500000|2022-06-20 07:35:00|8600.1|8599.2|8598.9|8597.4|8604.8|8603.8|8597.5|8596.4|824
1655710800000|2022-06-20 07:40:00|8598.5|8597.6|8599.6|8598.7|8600.9|8599.7|8598.4|8597.4|820
1655711100000|2022-06-20 07:45:00|8599.5|8598.6|8595|8593.5|8600.2|8599.3|8593.4|8592.5|793
1655711400000|2022-06-20 07:50:00|8595.1|8593.6|8601.3|8599.8|8604.5|8603.2|8594.2|8593|991
1655711700000|2022-06-20 07:55:00|8600.9|8600|8602.7|8601.2|8603.4|8602.4|8599.2|8598.2|738
1655712000000|2022-06-20 08:00:00|8602.8|8601.3|8597.3|8596.4|8602.9|8601.4|8596.1|8595.2|668
1655712300000|2022-06-20 08:05:00|8597.4|8596.5|8598.2|8596.7|8598.7|8597.8|8593.4|8592.2|748
1655712600000|2022-06-20 08:10:00|8598.3|8596.8|8599.3|8597.8|8599.5|8598.3|8596.2|8594.8|802
1655712900000|2022-06-20 08:15:00|8599.1|8598.2|8594.6|8593.7|8601.6|8600.3|8594.3|8593|745
1655713200000|2022-06-20 08:20:00|8594.9|8593.4|8593.6|8592.7|8597.4|8596.2|8592.7|8591.5|727
1655713500000|2022-06-20 08:25:00|8593.5|8592.6|8593.7|8592.2|8596.1|8595|8592.2|8590.8|837
1655713800000|2022-06-20 08:30:00|8593.5|8592.6|8595.1|8594.2|8595.8|8594.7|8591.6|8590.4|686
1655714100000|2022-06-20 08:35:00|8595|8594.1|8593.9|8593|8597.1|8596|8593.9|8592.8|771
1655714400000|2022-06-20 08:40:00|8594|8593.1|8599.1|8598.2|8599.7|8598.5|8592.4|8591.3|763
1655714700000|2022-06-20 08:45:00|8599|8598.1|8596.6|8595.7|8599.5|8598.4|8594.6|8593.5|616
1655715000000|2022-06-20 08:50:00|8596.5|8595.6|8596.2|8594.7|8598.8|8597.6|8594|8592.9|695
1655715300000|2022-06-20 08:55:00|8596.1|8594.6|8594.6|8593.7|8598.8|8597.8|8594.3|8593.1|923
1655715600000|2022-06-20 09:00:00|8594.7|8593.8|8598.3|8597.4|8599.1|8598.2|8592.2|8591.3|771
1655715900000|2022-06-20 09:05:00|8598.4|8597.5|8600.5|8599|8601.2|8600.2|8594.6|8593.4|796
1655716200000|2022-06-20 09:10:00|8600.3|8598.8|8597.9|8597|8601.5|8600.5|8597.2|8595.8|956
1655716500000|2022-06-20 09:15:00|8598.3|8596.8|8600|8598.5|8600.3|8599.4|8595.8|8594.7|717
1655716800000|2022-06-20 09:20:00|8599.7|8598.8|8603.2|8602.3|8603.6|8602.4|8599.6|8598.5|661
1655717100000|2022-06-20 09:25:00|8603.1|8602.2|8602.7|8601.8|8603.5|8602.4|8601.6|8600.6|639
1655717400000|2022-06-20 09:30:00|8602.8|8601.9|8602.5|8601.6|8603.4|8602.5|8601.6|8600.4|662
1655717700000|2022-06-20 09:35:00|8602.4|8601.5|8603.1|8602.2|8603.9|8603|8602|8600.9|661
1655718000000|2022-06-20 09:40:00|8603|8602.1|8603.3|8602.4|8604|8602.9|8602.9|8601.9|612
1655718300000|2022-06-20 09:45:00|8603.5|8602.6|8603.2|8602.3|8603.9|8602.9|8602.6|8601.7|538
1655718600000|2022-06-20 09:50:00|8603.4|8602.5|8603.4|8602.5|8603.9|8603|8602.5|8601.6|505
1655718900000|2022-06-20 09:55:00|8603.5|8602.6|8601.2|8600.3|8603.8|8602.7|8601.1|8600.2|498
1655719200000|2022-06-20 10:00:00|8601.3|8600.4|8602.2|8601.3|8602.5|8601.5|8600.6|8599.6|619
1655719500000|2022-06-20 10:05:00|8602.1|8601.2|8601.7|8600.8|8602.9|8602|8600|8599.1|565
1655719800000|2022-06-20 10:10:00|8601.8|8600.9|8602.3|8601.4|8603.5|8602.6|8600.5|8599.3|525
1655720100000|2022-06-20 10:15:00|8602.4|8601.5|8602.6|8601.7|8603.2|8602|8600.1|8599.2|579
1655720400000|2022-06-20 10:20:00|8602.5|8601.6|8598.5|8597.6|8603.9|8603|8598.1|8597.1|600
1655720700000|2022-06-20 10:25:00|8598.6|8597.7|8600.2|8599.3|8601.5|8600.4|8598.5|8597.4|493
1655721000000|2022-06-20 10:30:00|8600.5|8599|8596.6|8595.7|8602.3|8601.4|8596.4|8595.5|673
1655721300000|2022-06-20 10:35:00|8596.9|8596|8594.1|8593.2|8598.2|8597.1|8594.1|8593.2|647
1655721600000|2022-06-20 10:40:00|8594.2|8593.3|8596.2|8595.3|8596.6|8595.6|8593|8592.1|693
1655721900000|2022-06-20 10:45:00|8596.1|8595.2|8597.9|8597|8599.3|8598.1|8594.8|8593.5|660
1655722200000|2022-06-20 10:50:00|8598|8597.1|8599.1|8597.6|8599.3|8598.1|8596.9|8595.9|515
1655722500000|2022-06-20 10:55:00|8598.8|8597.9|8598.1|8597.2|8599.2|8598.1|8597|8595.9|510
1655722800000|2022-06-20 11:00:00|8598.3|8597.4|8596.3|8594.8|8598.7|8597.6|8594.3|8593.4|601
1655723100000|2022-06-20 11:05:00|8596.4|8594.9|8596.2|8594.7|8597.9|8596.7|8595.4|8594.2|660
1655723400000|2022-06-20 11:10:00|8596.1|8594.6|8589.8|8588.9|8597|8595.9|8589.4|8588.1|549
1655723700000|2022-06-20 11:15:00|8589.9|8589|8590.6|8589.1|8592.3|8591.2|8587.9|8586.6|621
1655724000000|2022-06-20 11:20:00|8590.5|8589|8587.1|8585.6|8591.4|8590.3|8586.3|8585.1|601
1655724300000|2022-06-20 11:25:00|8587.2|8585.7|8584.7|8583.8|8588|8586.8|8584.6|8583.5|495
1655724600000|2022-06-20 11:30:00|8585|8583.5|8583.3|8582.4|8585.2|8584|8580.5|8579.3|670
1655724900000|2022-06-20 11:35:00|8583.6|8582.1|8580.5|8579|8583.6|8582.6|8578.7|8577.6|540
1655725200000|2022-06-20 11:40:00|8580.3|8578.8|8579.1|8577.6|8583.3|8582.1|8578.3|8577.2|620
1655725500000|2022-06-20 11:45:00|8578.6|8577.7|8575.7|8574.2|8579.9|8578.7|8575.2|8574.1|663
1655725800000|2022-06-20 11:50:00|8575.9|8574.4|8578.4|8577.5|8579.4|8578.3|8573.5|8572.4|592
1655726100000|2022-06-20 11:55:00|8578.8|8577.3|8584.7|8583.2|8585.5|8584.3|8577.7|8576.5|802
1655726400000|2022-06-20 12:00:00|8584.6|8583.1|8584.5|8583.6|8584.9|8584|8580.2|8578.9|590
1655726700000|2022-06-20 12:05:00|8584.6|8583.7|8581.7|8580.2|8585.3|8584.1|8580.5|8579.3|509
1655727000000|2022-06-20 12:10:00|8581.5|8580|8575.6|8574.1|8581.6|8580.1|8574.8|8573.7|641
1655727300000|2022-06-20 12:15:00|8575.7|8574.2|8576.2|8575.3|8578.3|8577.1|8573.7|8572.7|566
1655727600000|2022-06-20 12:20:00|8576.4|8574.9|8576.1|8575.2|8577.5|8576.4|8573.9|8572.6|540
1655727900000|2022-06-20 12:25:00|8576.4|8574.9|8575.2|8574.3|8576.9|8576|8574.7|8573.5|521
1655728200000|2022-06-20 12:30:00|8575.4|8574.5|8577.2|8575.7|8578.2|8577|8574.9|8573.8|529
1655728500000|2022-06-20 12:35:00|8577.1|8575.6|8579.4|8577.9|8580|8579|8576.3|8575|554
1655728800000|2022-06-20 12:40:00|8579.3|8577.8|8578.8|8577.3|8579.6|8578.4|8577.2|8576.1|484
1655729100000|2022-06-20 12:45:00|8578.9|8577.4|8578.9|8578|8581.3|8580.2|8578.4|8577.1|636
1655729400000|2022-06-20 12:50:00|8579.1|8577.6|8582|8581.1|8582.8|8581.8|8577.1|8575.9|581
1655729700000|2022-06-20 12:55:00|8581.9|8581|8577.3|8576.4|8583.9|8582.8|8577.2|8576|599
1655730000000|2022-06-20 13:00:00|8577.5|8576|8587.6|8586.1|8592.7|8591.2|8577.2|8576|897
1655730300000|2022-06-20 13:05:00|8587.5|8586|8591.5|8590|8592.1|8591|8585|8583.8|760
1655730600000|2022-06-20 13:10:00|8591.6|8590.1|8594.9|8594|8595.8|8594.8|8590.9|8589.6|909
1655730900000|2022-06-20 13:15:00|8594.8|8593.9|8599.7|8598.2|8599.7|8598.5|8593.4|8592.3|713
1655731200000|2022-06-20 13:20:00|8599.4|8598.5|8601|8600.1|8601.2|8600.3|8596.3|8595.2|587
1655731500000|2022-06-20 13:25:00|8601.1|8600.2|8599.4|8597.9|8603.8|8602.6|8598.8|8597.6|540
1655731800000|2022-06-20 13:30:00|8599.5|8598|8600.3|8599.4|8602.2|8601|8598.1|8597.1|703
1655732100000|2022-06-20 13:35:00|8600.2|8599.3|8602.3|8601.4|8603|8601.9|8599.3|8598.1|757
1655732400000|2022-06-20 13:40:00|8602.5|8601.6|8601.4|8599.9|8602.9|8601.9|8600.3|8599.3|632
1655732700000|2022-06-20 13:45:00|8601.2|8599.7|8602.3|8601.4|8603|8602.1|8599.8|8598.8|670
1655733000000|2022-06-20 13:50:00|8602.6|8601.1|8603.5|8602.6|8603.8|8602.7|8599.8|8598.8|681
1655733300000|2022-06-20 13:55:00|8603.6|8602.7|8599.3|8598.4|8604.7|8603.8|8598.4|8597.3|674
1655733600000|2022-06-20 14:00:00|8599.4|8598.5|8604.3|8602.8|8606.8|8605.5|8597.3|8596.4|810
1655733900000|2022-06-20 14:05:00|8604.4|8602.9|8605|8604.1|8606.5|8605.5|8603.7|8602.7|543
1655734200000|2022-06-20 14:10:00|8605.1|8604.2|8607.5|8606.6|8607.8|8606.9|8603.5|8602.5|510
1655734500000|2022-06-20 14:15:00|8607.4|8606.5|8609.6|8608.7|8611.1|8610.1|8606.6|8605.7|606
1655734800000|2022-06-20 14:20:00|8609.5|8608.6|8606.3|8605.4|8611.5|8610.6|8606|8604.7|697
1655735100000|2022-06-20 14:25:00|8606.2|8605.3|8604.3|8603.4|8606.5|8605.5|8599.5|8598.3|610
1655735400000|2022-06-20 14:30:00|8604.4|8603.5|8611.8|8610.3|8612.7|8611.6|8604.1|8602.8|695
1655735700000|2022-06-20 14:35:00|8611.7|8610.2|8604.3|8603.4|8612.4|8611.3|8603.4|8602.2|735
1655736000000|2022-06-20 14:40:00|8604.4|8603.5|8602.2|8601.3|8604.7|8603.5|8599.9|8598.8|600
1655736300000|2022-06-20 14:45:00|8602.1|8601.2|8602.5|8601.6|8604.6|8603.7|8599.7|8598.8|567
1655736600000|2022-06-20 14:50:00|8602.4|8601.5|8601.9|8601|8605.7|8604.8|8597.1|8596|857
1655736900000|2022-06-20 14:55:00|8601.8|8600.9|8598.6|8597.1|8602.3|8601.1|8596.2|8595|816
1655737200000|2022-06-20 15:00:00|8598.3|8597.4|8596.7|8595.8|8599.2|8597.7|8596.3|8595.2|687
1655737500000|2022-06-20 15:05:00|8596.8|8595.9|8595.3|8593.8|8597.4|8596.5|8592|8590.9|572
1655737800000|2022-06-20 15:10:00|8595.2|8593.7|8596|8595.1|8596.4|8595.3|8592.9|8591.7|608
1655738100000|2022-06-20 15:15:00|8596.1|8595.2|8595.7|8594.8|8597.6|8596.6|8594.9|8593.7|552
1655738400000|2022-06-20 15:20:00|8595.8|8594.9|8598.6|8597.7|8599.6|8598.5|8595.7|8594.5|501
1655738700000|2022-06-20 15:25:00|8598.5|8597.6|8600.1|8598.6|8600.4|8599|8597.4|8596.1|593
1655739000000|2022-06-20 15:30:00|8600.3|8598.8|8598.5|8597|8600.3|8598.8|8597.2|8595.7|378
1655739300000|2022-06-20 15:35:00|8598.6|8597.1|8598.7|8597.2|8599.6|8598.5|8595.4|8594.3|349
1655739600000|2022-06-20 15:40:00|8598.6|8597.1|8600.3|8598.8|8600.4|8599.1|8598.1|8596.8|446
1655739900000|2022-06-20 15:45:00|8600.1|8599.2|8601|8599.5|8602|8600.7|8599.5|8598.3|386
1655740200000|2022-06-20 15:50:00|8600.9|8599.4|8600.4|8598.9|8602.9|8601.4|8599.2|8598|406
1655740500000|2022-06-20 15:55:00|8600.5|8599|8603.1|8601.6|8603.6|8602.5|8599.6|8598.3|411
1655740800000|2022-06-20 16:00:00|8603|8601.5|8605.1|8603.6|8605.4|8604.2|8601.5|8600.3|371
1655741100000|2022-06-20 16:05:00|8605|8603.5|8602.2|8600.7|8605.1|8603.8|8601.8|8600.5|297
1655741400000|2022-06-20 16:10:00|8602.3|8600.8|8599.7|8598.2|8603.9|8602.7|8599.4|8598.1|380
1655741700000|2022-06-20 16:15:00|8599.8|8598.3|8601.4|8599.9|8602|8600.5|8599.4|8598.2|389
1655742000000|2022-06-20 16:20:00|8601.6|8600.1|8602.5|8601|8602.7|8601.2|8600.3|8598.8|298
1655742300000|2022-06-20 16:25:00|8602.6|8601.1|8596.7|8595.2|8602.6|8601.1|8596.2|8594.7|452
1655742600000|2022-06-20 16:30:00|8596.8|8595.3|8596.6|8595.7|8598.5|8597.1|8595.9|8594.6|367
1655742900000|2022-06-20 16:35:00|8596.7|8595.8|8595.1|8593.6|8596.7|8595.8|8593.9|8592.6|375
1655743200000|2022-06-20 16:40:00|8595.2|8593.7|8592|8590.5|8595.6|8594.1|8591.5|8590.3|375
1655743500000|2022-06-20 16:45:00|8591.7|8590.8|8590.8|8589.3|8592.8|8591.3|8590.4|8589.1|406
1655743800000|2022-06-20 16:50:00|8590.9|8589.4|8589.5|8588|8592|8590.5|8589.3|8588|292
1655744100000|2022-06-20 16:55:00|8589.4|8587.9|8587.8|8586.9|8589.4|8588.1|8586.2|8585|464
1655744400000|2022-06-20 17:00:00|8587.9|8586.4|8588.3|8586.8|8589.5|8588|8587.1|8585.9|316
1655744700000|2022-06-20 17:05:00|8588.4|8586.9|8587.2|8585.7|8588.4|8586.9|8586.9|8585.4|191
1655745000000|2022-06-20 17:10:00|8587.3|8585.8|8587.3|8585.8|8587.7|8586.2|8586.1|8584.9|249
1655745300000|2022-06-20 17:15:00|8587.4|8585.9|8587.2|8585.7|8587.9|8586.4|8587|8585.5|235
1655745600000|2022-06-20 17:20:00|8587|8585.5|8587|8585.5|8587.3|8585.8|8586.3|8584.9|172
1655745900000|2022-06-20 17:25:00|8586.9|8585.4|8586.7|8585.8|8587.3|8586|8586.7|8585.2|105
1655746200000|2022-06-20 17:30:00|8587.3|8585.9|8587.6|8586.1|8588.3|8587.2|8587.3|8585.8|194
1655746500000|2022-06-20 17:35:00|8587.7|8586.2|8588.1|8586.6|8588.4|8587.1|8587.3|8586|139
1655746800000|2022-06-20 17:40:00|8588.2|8586.7|8587.2|8585.7|8588.8|8587.1|8587|8585.5|147
1655747100000|2022-06-20 17:45:00|8587.3|8585.8|8589.2|8587.7|8589.2|8587.7|8587.2|8585.7|211
1655747400000|2022-06-20 17:50:00|8589.1|8587.6|8586.8|8585.3|8589.4|8588.1|8586|8584.7|318
1655747700000|2022-06-20 17:55:00|8586.7|8585.2|8588.1|8586.6|8588.1|8586.6|8585.4|8584|380
1655748000000|2022-06-20 18:00:00|8588.2|8586.7|8588.3|8586.8|8589.2|8587.6|8587.8|8586.3|406
1655748300000|2022-06-20 18:05:00|8588.2|8586.7|8584.7|8583.2|8589.5|8588|8583.9|8582.3|417
1655748600000|2022-06-20 18:10:00|8584.5|8583|8582.8|8581.3|8585.1|8583.6|8582.7|8581.1|435
1655748900000|2022-06-20 18:15:00|8582.9|8581.4|8584.1|8582.6|8584.9|8583.4|8582.6|8581.1|501
1655749200000|2022-06-20 18:20:00|8584|8582.5|8584.2|8582.7|8584.9|8583.4|8583.8|8582|308
1655749500000|2022-06-20 18:25:00|8584.6|8582.3|8584.4|8582.9|8585.1|8583.3|8583.8|8582.2|297
1655749800000|2022-06-20 18:30:00|8584.3|8582.8|8584.7|8583.2|8584.9|8583.4|8583.9|8582.3|277
1655750100000|2022-06-20 18:35:00|8584.6|8583.1|8583.3|8581.8|8585.2|8583.7|8582.8|8581.2|244
1655750400000|2022-06-20 18:40:00|8583.2|8581.7|8583.3|8581.8|8584.3|8582.8|8582.7|8581.2|227
1655750700000|2022-06-20 18:45:00|8583.5|8582|8582.8|8581.3|8583.5|8582|8582.1|8580.6|186
1655751000000|2022-06-20 18:50:00|8582.7|8581.2|8581|8579.5|8582.8|8581.3|8580.6|8579.1|207
1655751300000|2022-06-20 18:55:00|8580.9|8579.4|8579.6|8578.1|8581.7|8580.2|8579|8577.7|228
1655751600000|2022-06-20 19:00:00|8579.7|8578.2|8577.3|8575.8|8579.7|8578.2|8576.6|8575.1|260
1655751900000|2022-06-20 19:05:00|8577.2|8575.7|8577|8575.5|8577.4|8575.9|8576.1|8574.6|263
1655752200000|2022-06-20 19:10:00|8577.2|8575.7|8576|8574.5|8577.4|8575.9|8575.6|8574.2|263
1655752500000|2022-06-20 19:15:00|8575.9|8575|8576.4|8574.9|8577.2|8575.7|8575.5|8574|220
1655752800000|2022-06-20 19:20:00|8576.2|8574.7|8576.5|8575|8577|8575.5|8575.9|8574.4|170
1655753100000|2022-06-20 19:25:00|8576.6|8575.1|8574.9|8573.4|8576.7|8575.2|8574.3|8572.6|199
1655753400000|2022-06-20 19:30:00|8575|8573.5|8573.9|8572.4|8575.8|8574.3|8573.3|8571.8|234
1655753700000|2022-06-20 19:35:00|8573.8|8572.3|8573.1|8571.6|8574.1|8572.6|8573|8571.4|204
1655754000000|2022-06-20 19:40:00|8573.2|8571.7|8575.4|8573.9|8575.7|8574.2|8573.1|8571.6|228
1655754300000|2022-06-20 19:45:00|8575.5|8574|8573.7|8572.2|8575.8|8574.1|8573.7|8572.2|186
1655754600000|2022-06-20 19:50:00|8573.8|8572.3|8575.7|8574.2|8576.5|8574.7|8573.8|8572.3|278
1655754900000|2022-06-20 19:55:00|8575.6|8574.1|8575.4|8573.9|8576.4|8574.9|8574.9|8572.9|279
1655755200000|2022-06-20 20:00:00|8575.6|8574.1|8578.9|8577.4|8581.2|8579.7|8575.6|8574.1|338
1655755500000|2022-06-20 20:05:00|8578.8|8577.3|8578.5|8577|8578.9|8577.4|8577.4|8575.9|216
1655755800000|2022-06-20 20:10:00|8578.6|8577.1|8576.9|8575.4|8579|8577.2|8576.8|8575.3|282
1655756100000|2022-06-20 20:15:00|8576.8|8575.3|8577.8|8576.3|8578.5|8576.6|8576.5|8575|211
1655756400000|2022-06-20 20:20:00|8577.6|8576.1|8578.1|8576.6|8578.2|8576.7|8576.6|8575.1|138
1655756700000|2022-06-20 20:25:00|8578.2|8576.7|8579|8577.5|8580.7|8579|8577.9|8576.3|362
1655757000000|2022-06-20 20:30:00|8578.9|8577.4|8580.5|8579|8582.2|8580.7|8578.8|8577.3|326
1655757300000|2022-06-20 20:35:00|8580.6|8579.1|8580.8|8579.3|8582.2|8580.4|8580.2|8578.7|301
1655757600000|2022-06-20 20:40:00|8580.7|8579.2|8581.7|8580.2|8581.7|8580.2|8580.1|8578.1|335
1655757900000|2022-06-20 20:45:00|8581.6|8580.1|8582.7|8579.8|8584.3|8581.7|8581.1|8578.2|439
1655758200000|2022-06-20 20:50:00|8583.3|8580|8584.9|8579.5|8585.8|8581.8|8582.5|8576.8|377
1655758500000|2022-06-20 20:55:00|8585.2|8579.4|8587.8|8576.8|8588.2|8580.7|8584.1|8574.3|351
1655758800000|2022-06-20 21:00:00|8587.7|8576.7|8584.4|8573.4|8588.2|8577.2|8584.4|8573.4|16
1655759100000|2022-06-20 21:05:00|8583.7|8572.7|8584|8573|8584.8|8573.8|8583.7|8572.7|31
1655759400000|2022-06-20 21:10:00|8584.7|8573.7|8585.8|8574.8|8588|8577|8583.5|8572.5|212
1655759700000|2022-06-20 21:15:00|8586.3|8575.3|8587.3|8576.3|8588.9|8577.9|8583.2|8572.2|170
1655760000000|2022-06-20 21:20:00|8587.5|8576.5|8586.1|8575.1|8589.2|8578.2|8582|8571|175
1655760300000|2022-06-20 21:25:00|8586.4|8575.4|8587.2|8576.2|8587.9|8576.9|8582.3|8571.3|96
1655760600000|2022-06-20 21:30:00|8587.3|8576.3|8586.1|8575.1|8588.5|8577.5|8582.4|8571.4|311
1655760900000|2022-06-20 21:35:00|8585.3|8577.1|8585.3|8575.3|8585.9|8578.3|8579.5|8568.5|179
1655761200000|2022-06-20 21:40:00|8584.9|8575.6|8585.5|8574.5|8586.9|8578.6|8581.6|8570.6|159
1655761500000|2022-06-20 21:45:00|8585|8575|8584.3|8578.9|8585.8|8579.1|8583.5|8575|166
1655761800000|2022-06-20 21:50:00|8584.7|8578.5|8585.1|8577.8|8585.6|8579.2|8584.1|8576.3|182
1655762100000|2022-06-20 21:55:00|8585|8577.3|8586.4|8578.6|8588.2|8579.6|8584.4|8574|205
1655762400000|2022-06-20 22:00:00|8586.7|8578.2|8585.8|8581|8589.7|8581.3|8583|8572|664
1655762700000|2022-06-20 22:05:00|8585.6|8581.1|8584.2|8581.1|8587|8584.2|8584.2|8579.2|563
1655763000000|2022-06-20 22:10:00|8584.3|8581.2|8581.4|8578.4|8584.5|8581.3|8580.9|8577.8|445
1655763300000|2022-06-20 22:15:00|8581.5|8578.5|8582.3|8579.1|8582.9|8580|8580.9|8578|590
1655763600000|2022-06-20 22:20:00|8582.2|8579.2|8582.8|8580.2|8583.5|8580.6|8581.9|8578.8|384
1655763900000|2022-06-20 22:25:00|8582.7|8580.1|8582.2|8579.3|8583.7|8580.2|8581.1|8577.7|544
1655764200000|2022-06-20 22:30:00|8582.3|8579.2|8583.2|8581|8584.9|8581.2|8581.5|8578.8|646
1655764500000|2022-06-20 22:35:00|8583.1|8580.8|8584|8581.2|8584.7|8582.6|8582.6|8580.1|645
1655764800000|2022-06-20 22:40:00|8583.9|8581.3|8583.4|8580.8|8584.8|8581.7|8582.3|8580.3|606
1655765100000|2022-06-20 22:45:00|8583.2|8580.9|8582.6|8580.2|8584.5|8582.2|8582.2|8579.9|554
1655765400000|2022-06-20 22:50:00|8582.2|8580.3|8583.4|8580.5|8584.3|8582|8582.2|8579.5|486
1655765700000|2022-06-20 22:55:00|8583.5|8580.6|8583.5|8582|8585.4|8583|8583|8580.6|496
1655766000000|2022-06-20 23:00:00|8583.4|8581.2|8583.5|8582|8584.3|8582.2|8582.2|8580.4|396
1655766300000|2022-06-20 23:05:00|8583.6|8582.1|8583.6|8582.1|8584.1|8582.2|8582.9|8581.1|284
1655766600000|2022-06-20 23:10:00|8583.7|8582.2|8583.5|8582|8584.5|8582.8|8583.3|8581.7|291
1655766900000|2022-06-20 23:15:00|8583.6|8582.1|8583.8|8582.3|8585|8583.5|8583.5|8581.9|277
1655767200000|2022-06-20 23:20:00|8584.2|8582|8584.2|8582.7|8584.4|8582.9|8583.3|8581.8|280
1655767500000|2022-06-20 23:25:00|8584.1|8582.6|8585.2|8583.7|8585.3|8583.8|8583.6|8582.1|300
1655767800000|2022-06-20 23:30:00|8585.1|8583.6|8585.8|8584.3|8587|8585.5|8585|8583.5|338
1655768100000|2022-06-20 23:35:00|8585.9|8584.4|8585.1|8583.6|8586|8584.5|8584.8|8583.3|339
1655768400000|2022-06-20 23:40:00|8585|8583.5|8584.3|8582.8|8585.2|8583.7|8583.8|8582.3|544
1655768700000|2022-06-20 23:45:00|8584.4|8582.9|8583.1|8581.6|8584.6|8583.1|8582.1|8580.6|536
1655769000000|2022-06-20 23:50:00|8583.2|8581.7|8584.7|8583.2|8585.2|8583.7|8582.6|8581.1|353
1655769300000|2022-06-20 23:55:00|8584.8|8583.3|8587.6|8586.1|8587.8|8586.3|8584.6|8583.1|378
1655769600000|2022-06-21 00:00:00|8587.8|8586.3|8586.4|8584.9|8588.3|8586.8|8584.5|8583|711
1655769900000|2022-06-21 00:05:00|8586.3|8584.8|8585.4|8583.9|8586.6|8585.1|8585.1|8583.6|454
1655770200000|2022-06-21 00:10:00|8585.3|8583.8|8586.5|8585|8588|8586.8|8585.2|8583.7|422
1655770500000|2022-06-21 00:15:00|8586.4|8584.9|8586.9|8585.4|8587.2|8585.8|8585.9|8584.4|417
1655770800000|2022-06-21 00:20:00|8586.7|8585.2|8583.9|8582.4|8586.8|8585.5|8583.6|8582.1|505
1655771100000|2022-06-21 00:25:00|8583.8|8582.3|8583.9|8582.4|8584.4|8583|8582.8|8581.8|398
1655771400000|2022-06-21 00:30:00|8583.8|8582.3|8581.6|8580.7|8583.9|8582.4|8581.3|8580.2|567
1655771700000|2022-06-21 00:35:00|8581.5|8580.6|8581.8|8580.3|8582.8|8581.5|8580.3|8579|607
1655772000000|2022-06-21 00:40:00|8581.7|8580.2|8582.1|8580.6|8584.4|8582.9|8581.4|8579.9|706
1655772300000|2022-06-21 00:45:00|8582.2|8580.7|8581.9|8580.4|8582.4|8581|8581.1|8579.6|630
1655772600000|2022-06-21 00:50:00|8581.7|8580.2|8585|8583.5|8585.4|8583.9|8581.4|8579.9|684
1655772900000|2022-06-21 00:55:00|8585.3|8583.8|8584.8|8583.3|8586.2|8584.7|8582.6|8581.1|691
1655773200000|2022-06-21 01:00:00|8584.9|8583.4|8585.6|8584.1|8586.4|8585.1|8584.1|8582.6|710
1655773500000|2022-06-21 01:05:00|8585.7|8584.2|8584.7|8583.2|8585.9|8584.8|8583.8|8582.8|581
1655773800000|2022-06-21 01:10:00|8584.8|8583.3|8583.4|8581.9|8585.5|8584|8583.2|8581.9|544
1655774100000|2022-06-21 01:15:00|8583.5|8582|8584.3|8582.8|8585|8583.5|8583.5|8582|491
1655774400000|2022-06-21 01:20:00|8584.4|8582.9|8584.1|8582.6|8584.5|8583.3|8582.4|8581|655
1655774700000|2022-06-21 01:25:00|8583.8|8582.9|8584.5|8583|8584.8|8583.3|8583.2|8581.7|316
1655775000000|2022-06-21 01:30:00|8584.6|8583.1|8585.4|8583.9|8585.5|8584|8583.8|8582.3|534
1655775300000|2022-06-21 01:35:00|8585.3|8583.8|8585.9|8584.4|8586.2|8584.7|8584.8|8583.6|637
1655775600000|2022-06-21 01:40:00|8585.8|8584.3|8586.9|8585.4|8587.2|8585.7|8585.5|8584.3|482
1655775900000|2022-06-21 01:45:00|8587|8585.5|8587.8|8586.3|8589.4|8588|8587|8585.5|566
1655776200000|2022-06-21 01:50:00|8587.7|8586.2|8588.2|8586.7|8588.4|8586.9|8587.4|8585.9|484
1655776500000|2022-06-21 01:55:00|8588.1|8586.6|8588.3|8586.8|8589.3|8588.1|8587.5|8586.1|433
1655776800000|2022-06-21 02:00:00|8588.4|8586.9|8587|8585.5|8588.6|8587.1|8586.6|8585.1|592
1655777100000|2022-06-21 02:05:00|8586.9|8585.4|8587.2|8585.7|8587.4|8585.9|8585.3|8584.2|444
1655777400000|2022-06-21 02:10:00|8587.3|8585.8|8587.7|8586.2|8588.3|8586.8|8587|8585.5|370
1655777700000|2022-06-21 02:15:00|8587.6|8586.1|8586.1|8584.6|8588.1|8586.7|8585.7|8584.4|436
1655778000000|2022-06-21 02:20:00|8586|8584.5|8585.4|8583.9|8586.4|8584.9|8584.8|8583.4|349
1655778300000|2022-06-21 02:25:00|8585.5|8584|8584.7|8583.2|8585.5|8584|8584.4|8582.9|225
1655778600000|2022-06-21 02:30:00|8584.6|8583.1|8583.3|8581.8|8585|8583.6|8583.3|8581.8|219
1655778900000|2022-06-21 02:35:00|8583.4|8581.9|8583.2|8581.7|8584.3|8582.8|8582.7|8581.3|270
1655779200000|2022-06-21 02:40:00|8583.3|8581.8|8584.1|8582.6|8584.3|8583|8583.1|8581.6|300
1655779500000|2022-06-21 02:45:00|8584.2|8582.7|8583.8|8582.3|8584.3|8583|8583.5|8582.3|209
1655779800000|2022-06-21 02:50:00|8583.9|8582.4|8582.6|8581.1|8583.9|8582.7|8582.2|8580.9|201
1655780100000|2022-06-21 02:55:00|8582.7|8581.2|8582.4|8580.9|8583|8581.7|8580.4|8579.4|579
1655780400000|2022-06-21 03:00:00|8582.5|8581|8579.8|8578.3|8583|8581.5|8579.5|8578.2|452
1655780700000|2022-06-21 03:05:00|8579.9|8578.4|8579|8577.5|8580.2|8578.8|8578.2|8576.9|358
1655781000000|2022-06-21 03:10:00|8579.1|8577.6|8578.1|8576.6|8579.1|8577.6|8577.2|8575.9|461
1655781300000|2022-06-21 03:15:00|8578|8576.5|8577.1|8575.6|8578.2|8576.8|8576.3|8575.1|434
1655781600000|2022-06-21 03:20:00|8577|8575.5|8578.9|8577.4|8579|8577.8|8577|8575.5|413
1655781900000|2022-06-21 03:25:00|8578.8|8577.3|8579|8577.5|8579.3|8578.2|8578.3|8577.1|310
1655782200000|2022-06-21 03:30:00|8578.6|8577.7|8578.4|8576.9|8579.1|8577.9|8577.8|8576.5|312
1655782500000|2022-06-21 03:35:00|8578.3|8576.8|8578.4|8576.9|8578.9|8577.4|8577.9|8576.7|337
1655782800000|2022-06-21 03:40:00|8578.5|8577|8578|8576.5|8578.7|8577.5|8577.2|8576.3|254
1655783100000|2022-06-21 03:45:00|8578.1|8576.6|8577|8576.1|8578.2|8576.7|8577|8575.7|232
1655783400000|2022-06-21 03:50:00|8577.1|8576.2|8576.3|8574.8|8577.5|8576.3|8575.7|8574.6|259
1655783700000|2022-06-21 03:55:00|8576.4|8574.9|8577.4|8575.9|8577.5|8576.3|8576|8574.9|345
1655784000000|2022-06-21 04:00:00|8577.3|8575.8|8577.5|8576|8577.7|8576.5|8576.9|8575.6|243
1655784300000|2022-06-21 04:05:00|8577.4|8575.9|8578.8|8577.3|8579.2|8578.1|8576.8|8575.7|260
1655784600000|2022-06-21 04:10:00|8578.7|8577.2|8579.6|8578.1|8580.1|8578.8|8578.5|8577|289
1655784900000|2022-06-21 04:15:00|8579.8|8578.3|8580|8578.5|8580.3|8579|8579.3|8577.8|278
1655785200000|2022-06-21 04:20:00|8580.1|8578.6|8580.1|8579.2|8580.2|8579.3|8579|8577.5|259
1655785500000|2022-06-21 04:25:00|8580.4|8578.9|8578.5|8577|8580.5|8579.2|8578.3|8577|277
1655785800000|2022-06-21 04:30:00|8578.6|8577.1|8579.4|8578.5|8580.5|8579.4|8578.6|8577.1|290
1655786100000|2022-06-21 04:35:00|8579.5|8578.6|8579|8578.1|8579.8|8578.6|8578.3|8576.8|248
1655786400000|2022-06-21 04:40:00|8578.9|8578|8578.9|8577.4|8579.4|8578.1|8578.2|8577|200
1655786700000|2022-06-21 04:45:00|8578.8|8577.3|8578.8|8577.3|8580|8578.9|8578.3|8577|286
1655787000000|2022-06-21 04:50:00|8578.9|8577.4|8579.2|8577.7|8579.5|8578.1|8578.1|8577.1|322
1655787300000|2022-06-21 04:55:00|8579.1|8577.6|8580|8578.5|8580.2|8579.1|8578.7|8577.4|291
1655787600000|2022-06-21 05:00:00|8580.1|8578.6|8578.3|8576.8|8580.2|8579|8577.4|8576|330
1655787900000|2022-06-21 05:05:00|8578.4|8576.9|8577.8|8576.3|8578.8|8577.6|8577.4|8576.2|285
1655788200000|2022-06-21 05:10:00|8577.6|8576.1|8576.9|8575.4|8577.6|8576.1|8575.9|8574.7|318
1655788500000|2022-06-21 05:15:00|8576.8|8575.3|8578|8576.5|8578.3|8577.1|8576.6|8575.3|275
1655788800000|2022-06-21 05:20:00|8578.1|8576.6|8577.9|8577|8579|8577.7|8577.9|8576.6|270
1655789100000|2022-06-21 05:25:00|8578|8577.1|8578.1|8576.6|8578.9|8577.8|8577.1|8575.9|305
1655789400000|2022-06-21 05:30:00|8578.3|8576.8|8578.2|8576.7|8578.8|8577.9|8577|8575.6|338
1655789700000|2022-06-21 05:35:00|8578.1|8576.6|8578.4|8576.9|8579|8577.7|8577.6|8576.4|399
1655790000000|2022-06-21 05:40:00|8578.3|8576.8|8578|8576.5|8580.1|8578.7|8577.5|8576.1|432
1655790300000|2022-06-21 05:45:00|8578.2|8576.7|8579.6|8578.1|8581.3|8580|8577.8|8576.6|459
1655790600000|2022-06-21 05:50:00|8579.7|8578.2|8578.9|8577.4|8580.2|8579|8578.3|8576.8|429
1655790900000|2022-06-21 05:55:00|8578.8|8577.3|8579.5|8578|8579.9|8578.4|8577.9|8576.6|495
1655791200000|2022-06-21 06:00:00|8579.7|8578.2|8579.5|8578|8580.1|8578.9|8577.1|8575.6|583
1655791500000|2022-06-21 06:05:00|8579.2|8578.3|8584.5|8583.6|8584.6|8583.7|8578.7|8577.7|538
1655791800000|2022-06-21 06:10:00|8584.6|8583.7|8583.2|8581.7|8584.6|8583.7|8582.1|8580.9|358
1655792100000|2022-06-21 06:15:00|8583.1|8581.6|8585|8584.1|8588.5|8587.6|8582.2|8581.1|533
1655792400000|2022-06-21 06:20:00|8585.1|8584.2|8582.5|8581.6|8586.8|8585.9|8582|8580.9|545
1655792700000|2022-06-21 06:25:00|8582.6|8581.7|8581.5|8580|8583.1|8581.8|8580.4|8579.2|595
1655793000000|2022-06-21 06:30:00|8581.6|8580.1|8580.5|8579|8581.6|8580.4|8577.2|8576.2|673
1655793300000|2022-06-21 06:35:00|8580.1|8579.2|8575.6|8574.7|8580.9|8579.7|8574.7|8573.5|712
1655793600000|2022-06-21 06:40:00|8576|8574.5|8580.2|8578.7|8580.2|8579|8575.3|8574|580
1655793900000|2022-06-21 06:45:00|8580.3|8578.8|8581.6|8580.7|8582.7|8581.5|8579.8|8578.6|534
1655794200000|2022-06-21 06:50:00|8581.5|8580.6|8580.3|8578.8|8582.1|8580.9|8579.7|8578.5|528
1655794500000|2022-06-21 06:55:00|8580.2|8578.7|8579.3|8578.4|8581.3|8580|8579|8577.7|751
1655794800000|2022-06-21 07:00:00|8579.6|8578.7|8575.5|8574|8581.6|8580.5|8574.6|8573.4|898
1655795100000|2022-06-21 07:05:00|8575.1|8574.2|8575.1|8574.2|8575.8|8574.6|8568.5|8567.6|832
1655795400000|2022-06-21 07:10:00|8575|8574.1|8572.3|8571.4|8575.8|8574.5|8569|8568.1|709
1655795700000|2022-06-21 07:15:00|8572.7|8571.2|8571.3|8570.4|8576.2|8575.1|8569.6|8568.7|1041
1655796000000|2022-06-21 07:20:00|8571.4|8570.5|8574.1|8573.2|8575.8|8574.7|8571.3|8570.2|869
1655796300000|2022-06-21 07:25:00|8574.3|8573.4|8577.2|8576.3|8577.3|8576.4|8572.6|8571.4|740
1655796600000|2022-06-21 07:30:00|8577.1|8576.2|8576.6|8575.7|8580|8578.9|8575.7|8574.6|794
1655796900000|2022-06-21 07:35:00|8576.5|8575.6|8578.2|8577.3|8580.3|8579.1|8574.9|8573.7|843
1655797200000|2022-06-21 07:40:00|8578.4|8577.5|8582.1|8581.2|8583.4|8582.3|8575.5|8574.1|811
1655797500000|2022-06-21 07:45:00|8582.2|8581.3|8584.7|8583.8|8585.3|8584.2|8579.9|8578.8|687
1655797800000|2022-06-21 07:50:00|8584.8|8583.9|8590.8|8589.3|8591|8589.8|8583.9|8582.8|858
1655798100000|2022-06-21 07:55:00|8590.5|8589|8585.4|8583.9|8590.8|8589.6|8584.2|8583|860
1655798400000|2022-06-21 08:00:00|8585.5|8584|8584.6|8583.7|8590.3|8588.8|8583.1|8582.2|785
1655798700000|2022-06-21 08:05:00|8584.9|8584|8590.5|8589.6|8590.9|8589.9|8584.7|8583.5|855
1655799000000|2022-06-21 08:10:00|8590.4|8589.5|8592.6|8591.7|8594.4|8592.9|8588.4|8587.1|866
1655799300000|2022-06-21 08:15:00|8592.3|8591.1|8590.8|8589.3|8595.6|8594.4|8589.2|8587.7|862
1655799600000|2022-06-21 08:20:00|8590.9|8589.4|8593|8591.5|8594.1|8592.9|8589.9|8588.7|653
1655799900000|2022-06-21 08:25:00|8592.8|8591.3|8593.2|8591.7|8594.2|8593|8591.2|8589.9|563
1655800200000|2022-06-21 08:30:00|8593.1|8591.6|8588.7|8587.2|8593.2|8592.1|8588|8587.1|807
1655800500000|2022-06-21 08:35:00|8588.6|8587.1|8591.4|8590.5|8592|8590.8|8587.7|8586.5|704
1655800800000|2022-06-21 08:40:00|8591.7|8590.2|8583.5|8582|8592.7|8591.5|8580.2|8578.5|749
1655801100000|2022-06-21 08:45:00|8582.8|8581.9|8589.2|8587.7|8589.8|8588.5|8581.6|8579.8|886
1655801400000|2022-06-21 08:50:00|8589.1|8587.6|8588|8586.5|8589.8|8588.5|8586.5|8585.4|772
1655801700000|2022-06-21 08:55:00|8587.6|8586.7|8594.1|8593.2|8594.6|8593.5|8587.5|8586.4|689
1655802000000|2022-06-21 09:00:00|8594|8593.1|8595|8593.5|8595.6|8594.4|8593|8591.8|645
1655802300000|2022-06-21 09:05:00|8594.7|8593.8|8593.9|8593|8598.3|8597|8593.2|8592.3|724
1655802600000|2022-06-21 09:10:00|8593.8|8592.9|8587.5|8586|8595.5|8594.4|8586.9|8585.9|585
1655802900000|2022-06-21 09:15:00|8587.6|8586.1|8587.9|8587|8590|8588.6|8586.9|8585.8|641
1655803200000|2022-06-21 09:20:00|8587.7|8586.8|8588.1|8587.2|8589.2|8588.2|8586|8584.8|624
1655803500000|2022-06-21 09:25:00|8588|8587.1|8591.5|8590|8594.2|8592.7|8587.6|8586.7|586
1655803800000|2022-06-21 09:30:00|8591.4|8589.9|8589.9|8588.4|8592.6|8591.4|8587.8|8586.5|588
1655804100000|2022-06-21 09:35:00|8590.1|8588.6|8593.7|8592.2|8593.7|8592.3|8589.1|8588|563
1655804400000|2022-06-21 09:40:00|8593.6|8592.1|8593.6|8592.1|8595.7|8594.4|8592.6|8591.5|491
1655804700000|2022-06-21 09:45:00|8593.7|8592.2|8593.8|8592.9|8594.6|8593.4|8590.9|8589.8|587
1655805000000|2022-06-21 09:50:00|8594.1|8592.6|8593.3|8591.8|8595|8593.8|8592|8590.9|603
1655805300000|2022-06-21 09:55:00|8593.4|8591.9|8595.4|8593.9|8596.6|8595.1|8592.5|8591.4|653
1655805600000|2022-06-21 10:00:00|8595.1|8594.2|8591.5|8590.6|8595.4|8594.2|8589.9|8589|658
1655805900000|2022-06-21 10:05:00|8591.4|8590.5|8587.9|8586.4|8592.2|8591|8586.5|8585.4|735
1655806200000|2022-06-21 10:10:00|8588|8586.5|8590.4|8588.9|8593.1|8591.8|8587.9|8586.4|670
1655806500000|2022-06-21 10:15:00|8590.3|8588.8|8586.5|8585|8591.3|8590.2|8584.6|8583.4|726
1655806800000|2022-06-21 10:20:00|8586.6|8585.1|8589.6|8588.1|8590.3|8589.2|8586|8584.7|618
1655807100000|2022-06-21 10:25:00|8589.7|8588.2|8591|8589.5|8591.7|8590.6|8588.6|8587.3|537
1655807400000|2022-06-21 10:30:00|8590.9|8589.4|8593.2|8591.7|8594.5|8593.3|8589.1|8588.2|734
1655807700000|2022-06-21 10:35:00|8593.1|8591.6|8590.6|8589.1|8593.2|8592.1|8589.7|8588.5|585
1655808000000|2022-06-21 10:40:00|8590.5|8589|8586.3|8585.4|8592.4|8591.2|8586.3|8585.2|581
1655808300000|2022-06-21 10:45:00|8586.4|8585.5|8589.5|8588.6|8591.5|8590.3|8586.4|8585.2|557
1655808600000|2022-06-21 10:50:00|8589.6|8588.7|8589.7|8588.2|8591.5|8590.4|8584.9|8583.6|658
1655808900000|2022-06-21 10:55:00|8589.8|8588.3|8593.1|8591.6|8595.1|8593.9|8588.8|8587.6|923
1655809200000|2022-06-21 11:00:00|8592.8|8591.9|8592.7|8591.2|8594.9|8593.7|8590|8588.7|711
1655809500000|2022-06-21 11:05:00|8592.6|8591.1|8597.6|8596.1|8598.1|8596.9|8592.3|8591.1|806
1655809800000|2022-06-21 11:10:00|8597.7|8596.2|8601.4|8600.5|8601.5|8600.6|8596.3|8595|817
1655810100000|2022-06-21 11:15:00|8601.5|8600.6|8607.4|8606.5|8607.7|8606.6|8601.4|8600.5|831
1655810400000|2022-06-21 11:20:00|8607.3|8606.4|8607.3|8606.4|8610.9|8610|8606.2|8605|738
1655810700000|2022-06-21 11:25:00|8607.2|8606.3|8606.2|8604.7|8607.9|8606.6|8603.8|8602.4|606
1655811000000|2022-06-21 11:30:00|8606.1|8604.6|8607|8606.1|8608.3|8607.1|8605.3|8604.1|541
1655811300000|2022-06-21 11:35:00|8607.1|8606.2|8608|8606.5|8608.3|8607.1|8605.4|8604.2|570
1655811600000|2022-06-21 11:40:00|8608.1|8606.6|8606.7|8605.8|8609.2|8608|8602.5|8601.4|740
1655811900000|2022-06-21 11:45:00|8606.8|8605.9|8605.6|8604.1|8608.6|8607.4|8603.2|8601.9|793
1655812200000|2022-06-21 11:50:00|8605.5|8604|8603.7|8602.2|8606.9|8605.8|8602.8|8601.5|856
1655812500000|2022-06-21 11:55:00|8603.8|8602.3|8599.5|8598.6|8607.2|8605.8|8599.5|8598.3|866
1655812800000|2022-06-21 12:00:00|8599.6|8598.7|8605.5|8604.6|8605.7|8604.6|8598.7|8597.8|828
1655813100000|2022-06-21 12:05:00|8605.6|8604.1|8606.4|8604.9|8607.5|8606.2|8603.5|8602.2|726
1655813400000|2022-06-21 12:10:00|8606.5|8605|8601.9|8600.4|8606.5|8605.2|8601.2|8599.7|700
1655813700000|2022-06-21 12:15:00|8601.7|8600.2|8601.3|8599.8|8603.4|8602.1|8600.5|8599.1|653
1655814000000|2022-06-21 12:20:00|8600.8|8599.9|8600.6|8599.1|8601.5|8600.3|8599.1|8597.9|837
1655814300000|2022-06-21 12:25:00|8600.5|8599|8598.8|8597.3|8601.5|8600.1|8598.3|8597|663
1655814600000|2022-06-21 12:30:00|8598.9|8597.4|8600.2|8599.3|8601|8599.8|8598.7|8597.4|653
1655814900000|2022-06-21 12:35:00|8600.1|8599.2|8602.1|8601.2|8604.9|8603.6|8599.4|8597.9|801
1655815200000|2022-06-21 12:40:00|8602.2|8601.3|8604.3|8602.8|8605.6|8604.3|8602.1|8601|791
1655815500000|2022-06-21 12:45:00|8604.2|8602.7|8602.1|8600.6|8605|8603.9|8601.3|8600.1|717
1655815800000|2022-06-21 12:50:00|8602|8600.5|8603.3|8602.4|8604.5|8603.3|8601.8|8600.5|651
1655816100000|2022-06-21 12:55:00|8603.6|8602.1|8602.7|8601.2|8604.8|8603.5|8601|8599.6|695
1655816400000|2022-06-21 13:00:00|8602.4|8601.5|8600.7|8599.8|8604.1|8602.9|8599.7|8598.7|900
1655816700000|2022-06-21 13:05:00|8600.8|8599.9|8597.4|8595.9|8601.8|8600.7|8595.9|8594.7|662
1655817000000|2022-06-21 13:10:00|8597.5|8596|8594.7|8593.8|8599.6|8598.5|8594.7|8593.5|793
1655817300000|2022-06-21 13:15:00|8594.8|8593.9|8596.1|8594.6|8597.4|8596.2|8593.5|8592.3|701
1655817600000|2022-06-21 13:20:00|8596|8594.5|8595.3|8593.8|8598.4|8597.1|8594.7|8593.6|534
1655817900000|2022-06-21 13:25:00|8595.6|8594.1|8589.2|8587.7|8595.7|8594.4|8587.6|8586.3|612
1655818200000|2022-06-21 13:30:00|8589.3|8587.8|8590.5|8589.6|8594.8|8593.8|8588.8|8587.7|1002
1655818500000|2022-06-21 13:35:00|8590.6|8589.7|8594.8|8593.3|8594.9|8593.8|8588.3|8587.2|889
1655818800000|2022-06-21 13:40:00|8594.7|8593.2|8597.3|8595.8|8598.2|8597|8593.6|8592.6|831
1655819100000|2022-06-21 13:45:00|8597.4|8595.9|8593|8592.1|8598.8|8597.8|8592.7|8591.5|851
1655819400000|2022-06-21 13:50:00|8593.4|8591.9|8587.8|8586.9|8594.7|8593.5|8587.2|8586.3|839
1655819700000|2022-06-21 13:55:00|8587.9|8587|8594.7|8593.2|8596.4|8595.2|8587.5|8586.4|794
1655820000000|2022-06-21 14:00:00|8594.9|8593.4|8598.7|8597.8|8601.8|8600.3|8593.7|8592.2|935
1655820300000|2022-06-21 14:05:00|8598.8|8597.9|8603.1|8602.2|8603.5|8602.4|8597.4|8596.5|887
1655820600000|2022-06-21 14:10:00|8603|8602.1|8603.7|8602.8|8603.8|8602.8|8600.6|8599.5|849
1655820900000|2022-06-21 14:15:00|8603.6|8602.7|8606.8|8605.9|8607.8|8606.9|8601.6|8600.6|691
1655821200000|2022-06-21 14:20:00|8607|8606.1|8606.8|8605.9|8608.9|8608|8604.4|8603.5|819
1655821500000|2022-06-21 14:25:00|8607|8606.1|8608.2|8607.3|8610.7|8609.8|8607|8605.9|721
1655821800000|2022-06-21 14:30:00|8608.4|8607.5|8605.7|8604.2|8609|8607.9|8603.5|8602.4|865
1655822100000|2022-06-21 14:35:00|8605.3|8604.4|8603|8602.1|8605.7|8604.4|8601.9|8600.9|816
1655822400000|2022-06-21 14:40:00|8602.9|8602|8602.8|8601.9|8605.4|8604.3|8601.7|8600.6|899
1655822700000|2022-06-21 14:45:00|8602.7|8601.8|8600.2|8598.7|8605|8603.8|8599.4|8598.2|975
1655823000000|2022-06-21 14:50:00|8600.1|8598.6|8599.7|8598.8|8601.2|8600|8597.5|8596.2|1075
1655823300000|2022-06-21 14:55:00|8599.8|8598.9|8602.3|8601.4|8602.4|8601.5|8598.2|8597.2|910
1655823600000|2022-06-21 15:00:00|8602.2|8601.3|8598.5|8597.6|8603.5|8602.4|8598.4|8597.1|868
1655823900000|2022-06-21 15:05:00|8598.9|8597.4|8595.4|8594.5|8599.2|8598.3|8595.4|8594.5|695
1655824200000|2022-06-21 15:10:00|8595.5|8594.6|8597.5|8596.6|8601.1|8600|8594.9|8594|704
1655824500000|2022-06-21 15:15:00|8597.4|8596.5|8597.2|8596.3|8600.8|8599.6|8596.9|8595.8|766
1655824800000|2022-06-21 15:20:00|8597|8595.7|8599|8598.1|8599.7|8598.7|8596|8594.6|571
1655825100000|2022-06-21 15:25:00|8599.1|8598.2|8598.6|8597.1|8599.5|8598.3|8597.3|8596.2|503
1655825400000|2022-06-21 15:30:00|8598.2|8597.3|8600.1|8599.2|8602.8|8601.9|8598.2|8597.3|611
1655825700000|2022-06-21 15:35:00|8600|8599.1|8599|8598.1|8601.2|8600.3|8598.7|8597.8|454
1655826000000|2022-06-21 15:40:00|8599.1|8598.2|8597.1|8596.2|8600.9|8600|8595.7|8594.5|638
1655826300000|2022-06-21 15:45:00|8597|8596.1|8594|8593.1|8597.4|8596.2|8593.1|8592|735
1655826600000|2022-06-21 15:50:00|8594.1|8593.2|8594.6|8593.7|8595.4|8594.3|8591.7|8590.5|572
1655826900000|2022-06-21 15:55:00|8594.5|8593.6|8593.1|8592.2|8594.9|8593.9|8591.9|8590.9|570
1655827200000|2022-06-21 16:00:00|8593.2|8592.3|8587.1|8586.2|8593.6|8592.5|8586.5|8585.5|798
1655827500000|2022-06-21 16:05:00|8587.2|8586.3|8589.5|8588.6|8590.4|8589.5|8587|8585.9|595
1655827800000|2022-06-21 16:10:00|8589.4|8588.5|8587.6|8586.1|8589.9|8589|8584.7|8583.3|942
1655828100000|2022-06-21 16:15:00|8587.7|8586.2|8590.3|8589.4|8591.8|8590.8|8587.7|8586.2|741
1655828400000|2022-06-21 16:20:00|8590.4|8589.5|8589.4|8588.5|8592.9|8591.7|8588.9|8588|568
1655828700000|2022-06-21 16:25:00|8589.5|8588.6|8590|8589.1|8590.5|8589.3|8588.2|8587.1|459
1655829000000|2022-06-21 16:30:00|8590.1|8589.2|8586.5|8585.6|8590.1|8589.2|8585.4|8584.2|545
1655829300000|2022-06-21 16:35:00|8586.4|8585.5|8587.7|8586.8|8588.8|8587.5|8585.5|8584.6|528
1655829600000|2022-06-21 16:40:00|8587.6|8586.7|8587.3|8586.4|8588.3|8587.2|8586.5|8585.3|364
1655829900000|2022-06-21 16:45:00|8587.4|8586.5|8584.3|8583.4|8587.9|8587|8584.2|8583|388
1655830200000|2022-06-21 16:50:00|8584.2|8583.3|8584.8|8583.9|8585.5|8584.4|8583.9|8582.8|490
1655830500000|2022-06-21 16:55:00|8585.2|8583.7|8584.3|8583.4|8586.6|8585.3|8584.3|8583.4|426
1655830800000|2022-06-21 17:00:00|8584.2|8583.3|8583.2|8582.3|8585|8584.1|8580.8|8579.8|496
1655831100000|2022-06-21 17:05:00|8583.1|8582.2|8584.8|8583.3|8585|8583.8|8582.9|8581.7|490
1655831400000|2022-06-21 17:10:00|8584.9|8583.4|8584|8583.1|8585.1|8584|8582.5|8581.5|488
1655831700000|2022-06-21 17:15:00|8583.9|8583|8583.6|8582.7|8585.2|8584.1|8583.1|8582|346
1655832000000|2022-06-21 17:20:00|8583.5|8582.6|8583.9|8583|8585.7|8584.6|8583.4|8582.3|309
1655832300000|2022-06-21 17:25:00|8583.6|8582.7|8584.8|8583.9|8585.2|8584|8582.6|8581.4|424
1655832600000|2022-06-21 17:30:00|8584.9|8584|8585.4|8584.5|8585.5|8584.6|8583.9|8583|289
1655832900000|2022-06-21 17:35:00|8585.3|8584.4|8584.8|8583.9|8586|8585.1|8584.1|8583|408
1655833200000|2022-06-21 17:40:00|8584.7|8583.8|8584.6|8583.7|8585.3|8584.2|8582.9|8581.9|407
1655833500000|2022-06-21 17:45:00|8584.4|8583.5|8584.6|8583.7|8586.9|8585.8|8584|8583|456
1655833800000|2022-06-21 17:50:00|8584.7|8583.8|8586.8|8585.9|8586.9|8586|8584.1|8582.8|332
1655834100000|2022-06-21 17:55:00|8586.9|8586|8586.3|8585.4|8588.3|8587.3|8586.2|8585.3|307
1655834400000|2022-06-21 18:00:00|8586.4|8585.5|8587|8585.5|8587.9|8586.6|8586.2|8585.2|435
1655834700000|2022-06-21 18:05:00|8586.7|8585.8|8584.7|8583.8|8587.4|8586.4|8584.6|8583.6|341
1655835000000|2022-06-21 18:10:00|8584.8|8583.9|8584.1|8583.2|8585.1|8584|8582.7|8581.7|418
1655835300000|2022-06-21 18:15:00|8584|8583.1|8585.5|8584|8585.7|8584.5|8583.5|8582.4|362
1655835600000|2022-06-21 18:20:00|8585.6|8584.1|8586.1|8585.2|8586.6|8585.6|8584.3|8583.2|364
1655835900000|2022-06-21 18:25:00|8586|8585.1|8585.8|8584.9|8586.7|8585.6|8585.1|8583.9|306
1655836200000|2022-06-21 18:30:00|8585.9|8585|8584.3|8583.4|8586.3|8585.1|8584|8583.1|345
1655836500000|2022-06-21 18:35:00|8584.4|8583.5|8586.1|8585.2|8586.5|8585.4|8583.4|8582.3|394
1655836800000|2022-06-21 18:40:00|8586.2|8585.3|8584|8582.5|8586.2|8585.3|8583.1|8581.9|334
1655837100000|2022-06-21 18:45:00|8584.3|8582.8|8579.4|8578.5|8584.6|8583.4|8579.3|8578.1|437
1655837400000|2022-06-21 18:50:00|8579.8|8578.3|8581.3|8579.8|8581.8|8580.6|8578.9|8577.7|599
1655837700000|2022-06-21 18:55:00|8581.4|8579.9|8579|8578.1|8581.4|8580.2|8577.9|8576.4|517
1655838000000|2022-06-21 19:00:00|8579.1|8578.2|8578.7|8577.2|8579.9|8578.5|8577.3|8576.2|532
1655838300000|2022-06-21 19:05:00|8578.8|8577.3|8581.2|8579.7|8581.4|8580.3|8578.6|8577.1|453
1655838600000|2022-06-21 19:10:00|8581.1|8579.6|8582.8|8581.3|8582.8|8581.6|8580.6|8579.5|327
1655838900000|2022-06-21 19:15:00|8582.9|8581.4|8582.7|8581.8|8583|8582.1|8582.1|8580.9|235
1655839200000|2022-06-21 19:20:00|8582.6|8581.7|8582.5|8581.6|8583.8|8582.6|8582|8580.8|262
1655839500000|2022-06-21 19:25:00|8582.6|8581.7|8583.5|8582|8584.7|8583.7|8582.6|8581.7|405
1655839800000|2022-06-21 19:30:00|8583.4|8582.5|8583.2|8581.7|8583.5|8582.6|8580.8|8579.4|358
1655840100000|2022-06-21 19:35:00|8582.9|8582|8582.6|8581.7|8583.6|8582.4|8582.3|8581.2|240
1655840400000|2022-06-21 19:40:00|8582.5|8581.6|8583.3|8582.4|8584.1|8583.1|8582.5|8581.2|249
1655840700000|2022-06-21 19:45:00|8583.2|8582.3|8584|8583.1|8584.6|8583.7|8583.2|8582.3|271
1655841000000|2022-06-21 19:50:00|8584.1|8583.2|8582.2|8580.7|8584.2|8583.3|8579.6|8578.2|436
1655841300000|2022-06-21 19:55:00|8582|8580.5|8584.4|8582.9|8585|8584|8581.3|8580.2|400
1655841600000|2022-06-21 20:00:00|8584.5|8583|8583.2|8582.3|8585.1|8583.9|8582.7|8581.6|381
1655841900000|2022-06-21 20:05:00|8583.3|8582.4|8584.6|8583.7|8585.2|8584.2|8583.2|8582.3|161
1655842200000|2022-06-21 20:10:00|8584.5|8583.6|8585.2|8583.7|8586.2|8585.1|8584.5|8583.3|142
1655842500000|2022-06-21 20:15:00|8585.1|8583.6|8585.5|8584|8585.6|8584.3|8584.6|8583.4|152
1655842800000|2022-06-21 20:20:00|8585.2|8584.3|8583.5|8582|8585.5|8584.3|8582.7|8581.5|175
1655843100000|2022-06-21 20:25:00|8583.4|8581.9|8579.6|8578.7|8583.7|8582.4|8579.6|8578.4|293
1655843400000|2022-06-21 20:30:00|8579.9|8578.4|8581|8579.5|8581.2|8580.1|8579.5|8578.4|129
1655843700000|2022-06-21 20:35:00|8581.1|8579.6|8582.7|8581.2|8582.7|8581.2|8580.6|8579.4|111
1655844000000|2022-06-21 20:40:00|8582.6|8581.1|8583.2|8581.7|8583.3|8581.9|8581.8|8580.6|108
1655844300000|2022-06-21 20:45:00|8583.1|8581.6|8579.3|8577.8|8584.7|8583.2|8579.3|8577.6|293
1655844600000|2022-06-21 20:50:00|8579.7|8578.2|8581.9|8579.6|8582.6|8580.2|8579.6|8578.1|314
1655844900000|2022-06-21 20:55:00|8582|8579.9|8586.6|8575.6|8588.3|8580.8|8579.3|8573.4|534
1655845200000|2022-06-21 21:00:00|8587.2|8576.2|8591.2|8580.2|8591.7|8580.7|8585.3|8574.3|95
1655845500000|2022-06-21 21:05:00|8590.7|8579.7|8589.1|8578.1|8591.1|8580.1|8587.2|8576.2|82
1655845800000|2022-06-21 21:10:00|8588.3|8577.3|8583.1|8574.4|8588.5|8577.5|8580.9|8572|232
1655846100000|2022-06-21 21:15:00|8583.3|8573.8|8582.2|8575.5|8584.5|8575.9|8580.9|8572.6|186
1655846400000|2022-06-21 21:20:00|8581.9|8575.6|8581.9|8574.4|8586.1|8576.7|8579.9|8572.6|184
1655846700000|2022-06-21 21:25:00|8582.7|8574.2|8581.8|8574.5|8584|8576.1|8580|8572.2|172
1655847000000|2022-06-21 21:30:00|8581.7|8574|8581.8|8576.8|8584.5|8577.2|8580.4|8573.4|236
1655847300000|2022-06-21 21:35:00|8582.6|8576.7|8583.3|8576.8|8586.1|8577.5|8581.3|8572.2|175
1655847600000|2022-06-21 21:40:00|8583|8577|8582.7|8577|8587.6|8577.6|8582.7|8572.2|149
1655847900000|2022-06-21 21:45:00|8584.8|8577.8|8583.9|8574.7|8585.3|8577.8|8581.6|8571.5|210
1655848200000|2022-06-21 21:50:00|8584|8575.5|8585|8576|8586.3|8577.6|8581.8|8574.1|196
1655848500000|2022-06-21 21:55:00|8584.3|8576.2|8582.7|8576.4|8586.6|8576.9|8581.8|8574.3|180
1655848800000|2022-06-21 22:00:00|8583.3|8576.3|8583.1|8580|8585.6|8580.1|8581.3|8573.1|532
1655849100000|2022-06-21 22:05:00|8584.7|8579.2|8582|8579.1|8587.2|8580.9|8581.7|8578.8|471
1655849400000|2022-06-21 22:10:00|8581.9|8579.2|8581.3|8579.1|8582.3|8579.5|8580|8577.6|498
1655849700000|2022-06-21 22:15:00|8581.4|8579|8579.6|8577.2|8583.4|8581|8579.6|8577|639
1655850000000|2022-06-21 22:20:00|8579.3|8577.3|8580.1|8577.9|8581|8578.9|8579.1|8577.1|406
1655850300000|2022-06-21 22:25:00|8580.3|8578|8580.7|8578.5|8581.1|8579|8580|8577.9|334
1655850600000|2022-06-21 22:30:00|8580.8|8578.4|8580.4|8578|8580.8|8578.8|8579|8576.8|588
1655850900000|2022-06-21 22:35:00|8580.3|8578.1|8581.5|8579.1|8583.1|8580.9|8580|8577.6|495
1655851200000|2022-06-21 22:40:00|8581.4|8579.2|8584|8582.5|8584.4|8582.6|8581.1|8579.1|491
1655851500000|2022-06-21 22:45:00|8584.1|8582.6|8584.1|8582.6|8585.1|8583|8583.5|8581.5|492
1655851800000|2022-06-21 22:50:00|8584|8582.5|8584.4|8582.9|8585.3|8583.2|8583.9|8581.9|399
1655852100000|2022-06-21 22:55:00|8584.8|8582.5|8584.3|8582.8|8585.1|8583.3|8583.8|8581.8|411
1655852400000|2022-06-21 23:00:00|8584.7|8582.5|8583.5|8582|8585|8583.5|8583.3|8581.5|307
1655852700000|2022-06-21 23:05:00|8583.6|8582.1|8583.4|8581.9|8583.9|8582.4|8582.8|8581.3|318
1655853000000|2022-06-21 23:10:00|8583.3|8581.8|8585.6|8584.1|8585.7|8584.2|8583.3|8581.8|405
1655853300000|2022-06-21 23:15:00|8585.5|8584|8585.5|8584|8585.7|8584.2|8584.2|8582.7|305
1655853600000|2022-06-21 23:20:00|8585.4|8583.9|8584|8582.5|8585.5|8584|8584|8582.5|292
1655853900000|2022-06-21 23:25:00|8584.1|8582.6|8586.5|8585|8586.8|8585.3|8584.1|8582.6|396
1655854200000|2022-06-21 23:30:00|8586.4|8584.9|8585.6|8584.1|8586.6|8585.1|8585.5|8584|359
1655854500000|2022-06-21 23:35:00|8585.7|8584.2|8587|8585.5|8588|8586.5|8585.5|8584|319
1655854800000|2022-06-21 23:40:00|8587.1|8585.6|8588|8586.5|8588.3|8586.8|8586.9|8585.4|279
1655855100000|2022-06-21 23:45:00|8587.9|8586.4|8586.4|8584.9|8588.2|8586.7|8586|8584.5|339
1655855400000|2022-06-21 23:50:00|8586.2|8584.7|8587.4|8585.9|8587.9|8586.4|8585.5|8584|434
1655855700000|2022-06-21 23:55:00|8587.3|8585.8|8587.9|8586.4|8588.2|8586.7|8586.9|8585.4|361
1655856000000|2022-06-22 00:00:00|8588.1|8586.6|8587.7|8586.2|8588.2|8586.7|8586|8584.5|530
1655856300000|2022-06-22 00:05:00|8587.8|8586.3|8587.3|8585.8|8588.9|8587.4|8587|8585.5|406
1655856600000|2022-06-22 00:10:00|8587.4|8585.9|8587.4|8585.9|8588.4|8586.9|8586.7|8585.3|469
1655856900000|2022-06-22 00:15:00|8587.5|8586|8587.3|8585.8|8588.5|8587|8586.4|8585.2|547
1655857200000|2022-06-22 00:20:00|8587.4|8585.9|8586.5|8585|8587.4|8585.9|8586|8584.5|400
1655857500000|2022-06-22 00:25:00|8586.4|8584.9|8585|8583.5|8586.8|8585.3|8584.6|8583.3|371
1655857800000|2022-06-22 00:30:00|8585.1|8583.6|8585.4|8583.9|8586.2|8584.7|8584.8|8583.3|500
1655858100000|2022-06-22 00:35:00|8585.3|8583.8|8583.8|8582.3|8585.9|8584.4|8583.3|8581.8|473
1655858400000|2022-06-22 00:40:00|8583.9|8582.4|8584.9|8583.4|8585.4|8583.9|8583.4|8581.9|499
1655858700000|2022-06-22 00:45:00|8584.8|8583.3|8584.2|8582.7|8586.6|8585.4|8583.7|8582.2|474
1655859000000|2022-06-22 00:50:00|8584.1|8582.6|8586|8584.5|8586.3|8584.8|8582.2|8581.1|604
1655859300000|2022-06-22 00:55:00|8585.8|8584.3|8585.2|8583.7|8586|8584.5|8583.9|8582.4|557
1655859600000|2022-06-22 01:00:00|8585.1|8583.6|8582.9|8581.4|8585.2|8583.7|8582.6|8581.1|644
1655859900000|2022-06-22 01:05:00|8582.8|8581.3|8579.9|8578.4|8583.3|8581.8|8579.7|8578.2|581
1655860200000|2022-06-22 01:10:00|8579.8|8578.3|8579.7|8578.2|8580.3|8578.8|8578.2|8576.9|600
1655860500000|2022-06-22 01:15:00|8579.9|8578.4|8578.8|8577.3|8580.6|8579.1|8577.9|8576.8|539
1655860800000|2022-06-22 01:20:00|8579|8577.5|8577.8|8576.3|8579.2|8577.8|8575.6|8574.4|560
1655861100000|2022-06-22 01:25:00|8577.9|8576.4|8578.1|8576.6|8578.5|8577|8577.2|8575.7|391
1655861400000|2022-06-22 01:30:00|8578|8576.5|8576.9|8575.4|8578.4|8576.9|8575.6|8574.4|585
1655861700000|2022-06-22 01:35:00|8576.8|8575.3|8577.3|8575.8|8578.4|8576.9|8576.3|8574.8|578
1655862000000|2022-06-22 01:40:00|8577.4|8575.9|8578.5|8577|8578.5|8577|8575.1|8573.9|537
1655862300000|2022-06-22 01:45:00|8578.4|8576.9|8580.7|8579.2|8581.1|8579.8|8578.3|8576.8|550
1655862600000|2022-06-22 01:50:00|8580.6|8579.1|8583.8|8582.9|8584.1|8583|8580.1|8579|560
1655862900000|2022-06-22 01:55:00|8583.7|8582.8|8584|8582.5|8584.6|8583.5|8583.6|8582.3|518
1655863200000|2022-06-22 02:00:00|8584.1|8582.6|8585.8|8584.3|8585.9|8584.4|8583.3|8581.8|442
1655863500000|2022-06-22 02:05:00|8585.7|8584.2|8585.6|8584.7|8586.3|8585|8585.1|8583.6|396
1655863800000|2022-06-22 02:10:00|8585.5|8584.6|8587.3|8585.8|8587.4|8586.4|8585.5|8584.2|414
1655864100000|2022-06-22 02:15:00|8587.2|8585.7|8588|8586.5|8588.4|8587.2|8587|8585.5|352
1655864400000|2022-06-22 02:20:00|8587.9|8586.4|8587|8585.5|8588.1|8586.8|8587|8585.5|299
1655864700000|2022-06-22 02:25:00|8586.9|8585.4|8586.1|8584.6|8587.7|8586.2|8585.7|8584.4|549
1655865000000|2022-06-22 02:30:00|8586|8584.5|8585.5|8584|8586.4|8585.1|8584.6|8583.3|381
1655865300000|2022-06-22 02:35:00|8585.2|8583.7|8582.8|8581.3|8585.4|8584.3|8582.2|8581|579
1655865600000|2022-06-22 02:40:00|8582.9|8581.4|8583.6|8582.1|8584|8582.5|8582.5|8581.3|551
1655865900000|2022-06-22 02:45:00|8583.7|8582.2|8584.8|8583.3|8585.7|8584.2|8583.2|8581.7|415
1655866200000|2022-06-22 02:50:00|8584.9|8583.4|8584.6|8583.1|8585.3|8583.8|8583.3|8582.1|351
1655866500000|2022-06-22 02:55:00|8584.7|8583.2|8586.2|8584.7|8587.7|8586.3|8583.9|8582.7|456
1655866800000|2022-06-22 03:00:00|8586.3|8584.8|8587.7|8586.2|8587.9|8586.4|8585.1|8583.6|507
1655867100000|2022-06-22 03:05:00|8587.6|8586.1|8586.6|8585.1|8588|8586.6|8586.1|8584.6|422
1655867400000|2022-06-22 03:10:00|8586.2|8584.7|8587.7|8586.2|8587.8|8586.5|8586.2|8584.7|482
1655867700000|2022-06-22 03:15:00|8587.6|8586.1|8587|8585.5|8588|8586.6|8586.6|8585.3|505
1655868000000|2022-06-22 03:20:00|8587.1|8585.6|8584.7|8583.8|8587.2|8585.8|8584.7|8583.4|354
1655868300000|2022-06-22 03:25:00|8584.8|8583.9|8583.9|8583|8584.8|8583.9|8582.8|8581.6|337
1655868600000|2022-06-22 03:30:00|8584|8583.1|8584.5|8583.6|8585|8583.8|8583.8|8582.5|343
1655868900000|2022-06-22 03:35:00|8584.8|8583.3|8584.7|8583.2|8584.8|8583.6|8583.9|8582.4|230
1655869200000|2022-06-22 03:40:00|8584.6|8583.1|8585.8|8584.3|8585.8|8584.4|8584.5|8583|287
1655869500000|2022-06-22 03:45:00|8585.9|8584.4|8587.1|8586.2|8587.3|8586.3|8585.8|8584.3|311
1655869800000|2022-06-22 03:50:00|8587.4|8585.9|8586.5|8585.6|8587.4|8585.9|8585.4|8583.9|332
1655870100000|2022-06-22 03:55:00|8586.4|8585.5|8585.3|8583.8|8586.7|8585.6|8585|8583.5|326
1655870400000|2022-06-22 04:00:00|8585.2|8583.7|8583.8|8582.9|8585.4|8584.1|8583.3|8581.8|239
1655870700000|2022-06-22 04:05:00|8583.9|8583|8586.7|8585.2|8586.8|8585.3|8583.9|8582.5|315
1655871000000|2022-06-22 04:10:00|8586.6|8585.1|8586.5|8585|8587.4|8586.1|8586.3|8584.8|270
1655871300000|2022-06-22 04:15:00|8586.6|8585.1|8586.7|8585.2|8587.7|8586.2|8586.2|8584.7|315
1655871600000|2022-06-22 04:20:00|8586.6|8585.1|8587.3|8585.8|8587.5|8586|8586|8584.9|289
1655871900000|2022-06-22 04:25:00|8587.2|8585.7|8587.3|8585.8|8587.8|8586.3|8586.9|8585.4|200
1655872200000|2022-06-22 04:30:00|8587.4|8585.9|8585.7|8584.2|8588.1|8587|8585.5|8584|305
1655872500000|2022-06-22 04:35:00|8586|8584.5|8586.4|8584.9|8586.8|8585.4|8585.5|8584.1|271
1655872800000|2022-06-22 04:40:00|8586.5|8585|8585.8|8584.3|8586.5|8585|8584.3|8583.1|324
1655873100000|2022-06-22 04:45:00|8585.9|8584.4|8584.2|8582.7|8586.3|8584.8|8583.7|8582.3|336
1655873400000|2022-06-22 04:50:00|8584.3|8582.8|8582.1|8580.6|8584.3|8583|8581.6|8580.2|420
1655873700000|2022-06-22 04:55:00|8582|8580.5|8580.8|8579.3|8582.5|8581|8580|8578.5|382
1655874000000|2022-06-22 05:00:00|8580.7|8579.2|8579.2|8577.7|8580.9|8579.4|8576.9|8575.6|554
1655874300000|2022-06-22 05:05:00|8579.1|8577.6|8580.2|8578.7|8580.5|8579|8578.7|8577.2|354
1655874600000|2022-06-22 05:10:00|8580.1|8578.6|8582.1|8580.6|8582.8|8581.7|8580.1|8578.6|410
1655874900000|2022-06-22 05:15:00|8582.2|8580.7|8581.3|8579.8|8582.8|8581.4|8581|8579.5|411
1655875200000|2022-06-22 05:20:00|8581.4|8579.9|8580.9|8579.4|8581.5|8580|8580.4|8578.9|357
1655875500000|2022-06-22 05:25:00|8580.8|8579.3|8579|8577.5|8580.8|8579.5|8578.1|8576.9|394
1655875800000|2022-06-22 05:30:00|8579.1|8577.6|8579.8|8578.3|8580.1|8578.7|8578|8576.8|347
1655876100000|2022-06-22 05:35:00|8579.9|8578.4|8579.1|8577.6|8581.2|8579.7|8578.1|8576.6|474
1655876400000|2022-06-22 05:40:00|8579|8577.5|8579.1|8577.6|8579.4|8578.1|8577.9|8576.4|298
1655876700000|2022-06-22 05:45:00|8579.2|8577.7|8578|8576.5|8580.1|8578.6|8577.5|8576.2|338
1655877000000|2022-06-22 05:50:00|8577.9|8576.4|8579.4|8577.9|8579.5|8578|8576.9|8575.4|470
1655877300000|2022-06-22 05:55:00|8579.6|8578.1|8577|8574.9|8579.6|8578.1|8576.1|8573.7|982
1655877600000|2022-06-22 06:00:00|8576.7|8574.4|8584.2|8582.7|8589.7|8588.1|8576.6|8573.4|1188
1655877900000|2022-06-22 06:05:00|8584.3|8582.8|8582.6|8581.1|8584.5|8583.3|8580.4|8579.1|720
1655878200000|2022-06-22 06:10:00|8582.8|8581.3|8581.8|8580.3|8584.4|8583.2|8581|8579.6|627
1655878500000|2022-06-22 06:15:00|8581.7|8580.2|8582.3|8581.4|8583.2|8582.1|8580.1|8578.9|627
1655878800000|2022-06-22 06:20:00|8582.6|8581.1|8583.4|8582.5|8585.1|8583.7|8581.3|8580.3|707
1655879100000|2022-06-22 06:25:00|8583.3|8582.4|8585|8583.5|8585.3|8584|8581.9|8580.7|551
1655879400000|2022-06-22 06:30:00|8584.9|8583.4|8590.1|8588.6|8590.3|8589|8584.6|8583.3|785
1655879700000|2022-06-22 06:35:00|8589.6|8588.7|8586.7|8585.2|8591|8589.7|8586.4|8585.2|872
1655880000000|2022-06-22 06:40:00|8586.9|8585.4|8586.9|8586|8588.7|8587.5|8584.6|8583.6|859
1655880300000|2022-06-22 06:45:00|8586.8|8585.9|8581.9|8581|8587.4|8586.4|8581.1|8579.9|740
1655880600000|2022-06-22 06:50:00|8582|8581.1|8582.5|8581.6|8583.8|8582.6|8581|8579.8|648
1655880900000|2022-06-22 06:55:00|8582.4|8581.5|8582|8580.5|8583.5|8582.3|8580.3|8579.1|697
1655881200000|2022-06-22 07:00:00|8582.1|8580.6|8587.9|8586.4|8590.3|8589.2|8581.4|8579.9|1001
1655881500000|2022-06-22 07:05:00|8587.5|8586.6|8593|8591.5|8593.8|8592.6|8583.4|8582.2|1225
1655881800000|2022-06-22 07:10:00|8593.2|8591.7|8597.2|8595.7|8598.1|8596.8|8592.7|8591.4|1086
1655882100000|2022-06-22 07:15:00|8597.5|8596.3|8611.2|8610.3|8611.2|8610.3|8597.2|8595.9|947
1655882400000|2022-06-22 07:20:00|8611.1|8610.2|8617|8615.5|8621.5|8620.2|8611.1|8610.2|1088
1655882700000|2022-06-22 07:25:00|8617.1|8615.6|8615.7|8614.2|8618.1|8616.7|8612.9|8611.6|887
1655883000000|2022-06-22 07:30:00|8615.6|8614.1|8617.9|8617|8618.6|8617.1|8612.6|8611.4|932
1655883300000|2022-06-22 07:35:00|8618.3|8616.8|8618.1|8616.6|8619.5|8618|8615.3|8614.3|897
1655883600000|2022-06-22 07:40:00|8618.2|8616.7|8618|8616.5|8624.1|8622.7|8615.9|8614.7|903
1655883900000|2022-06-22 07:45:00|8618.1|8616.6|8619.7|8618.2|8620.8|8619.7|8616|8615|925
1655884200000|2022-06-22 07:50:00|8619.6|8618.1|8618.7|8617.2|8621.2|8620.1|8617.4|8616.3|971
1655884500000|2022-06-22 07:55:00|8618.8|8617.3|8613.3|8612.4|8620.1|8618.9|8613.2|8612.2|847
1655884800000|2022-06-22 08:00:00|8613.7|8612.8|8609.5|8608|8615.4|8613.9|8608.5|8607.4|895
1655885100000|2022-06-22 08:05:00|8609.4|8607.9|8612.7|8611.2|8614.4|8612.9|8606.9|8605.6|837
1655885400000|2022-06-22 08:10:00|8612.8|8611.3|8609.4|8607.9|8613.7|8612.3|8608.6|8607.2|786
1655885700000|2022-06-22 08:15:00|8609.5|8608|8610.8|8609.9|8612.2|8610.7|8605.4|8604.1|956
1655886000000|2022-06-22 08:20:00|8610.9|8610|8610.1|8608.6|8612.7|8611.3|8607.4|8606.4|915
1655886300000|2022-06-22 08:25:00|8609.8|8608.3|8611|8609.5|8612.1|8610.8|8604.5|8603|965
1655886600000|2022-06-22 08:30:00|8610.9|8609.4|8608.6|8607.1|8611.9|8610.4|8606.4|8605.2|882
1655886900000|2022-06-22 08:35:00|8608.4|8607.5|8609.8|8608.3|8611.1|8610.1|8606.8|8605.7|710
1655887200000|2022-06-22 08:40:00|8609.9|8608.4|8609.1|8607.6|8613.4|8612|8607.7|8606.2|696
1655887500000|2022-06-22 08:45:00|8609.2|8607.7|8602.9|8601.4|8609.2|8608.1|8602.6|8601.1|716
1655887800000|2022-06-22 08:50:00|8603|8601.5|8602.5|8601|8604.9|8603.6|8600.9|8599.4|723
1655888100000|2022-06-22 08:55:00|8602.6|8601.1|8601.1|8599.6|8603.3|8602.2|8598.3|8596.9|758
1655888400000|2022-06-22 09:00:00|8601|8599.5|8594.2|8592.7|8601.3|8600.1|8594.1|8592.7|687
1655888700000|2022-06-22 09:05:00|8594.3|8592.8|8597.9|8596.4|8600.6|8599.4|8591.4|8589.9|843
1655889000000|2022-06-22 09:10:00|8598|8596.5|8599.3|8597.8|8599.3|8598.1|8594.3|8592.8|686
1655889300000|2022-06-22 09:15:00|8599.4|8597.9|8600.6|8599.1|8602.3|8601.1|8597.4|8596|766
1655889600000|2022-06-22 09:20:00|8600.5|8599|8596.2|8594.7|8602.9|8601.6|8594.9|8593.4|854
1655889900000|2022-06-22 09:25:00|8596.3|8594.8|8593.2|8591.7|8598.1|8596.8|8592.2|8590.8|812
1655890200000|2022-06-22 09:30:00|8593.1|8591.6|8599.3|8598.4|8601.8|8600.5|8592.8|8591.4|789
1655890500000|2022-06-22 09:35:00|8599.4|8598.5|8600|8599.1|8600.3|8599.2|8597.2|8596.1|699
1655890800000|2022-06-22 09:40:00|8600.1|8599.2|8600.2|8598.7|8602.3|8601.1|8597.6|8596.4|724
1655891100000|2022-06-22 09:45:00|8600|8598.5|8600.6|8599.7|8601.4|8600.1|8598.3|8597|838
1655891400000|2022-06-22 09:50:00|8600.3|8599.4|8597.4|8596.5|8601|8599.8|8594.4|8593.2|829
1655891700000|2022-06-22 09:55:00|8597.5|8596.6|8585.4|8583.9|8598.5|8597.4|8583.5|8582|1012
1655892000000|2022-06-22 10:00:00|8585.2|8584.3|8583.2|8581.7|8589.1|8587.9|8577.6|8576.1|958
1655892300000|2022-06-22 10:05:00|8583.1|8581.6|8582.8|8581.9|8583.2|8582.1|8579.4|8578.1|792
1655892600000|2022-06-22 10:10:00|8583|8581.5|8585.3|8584.4|8585.3|8584.4|8580.6|8579.7|895
1655892900000|2022-06-22 10:15:00|8585.4|8584.5|8587.3|8586.4|8588.1|8586.9|8585|8583.9|760
1655893200000|2022-06-22 10:20:00|8587.2|8586.3|8582.4|8581.5|8589.1|8588|8581.1|8580.2|752
1655893500000|2022-06-22 10:25:00|8582.5|8581.6|8584.7|8583.2|8586.9|8585.6|8582.5|8581.2|816
1655893800000|2022-06-22 10:30:00|8584.6|8583.1|8583.2|8581.7|8586.5|8585|8582.5|8581.4|705
1655894100000|2022-06-22 10:35:00|8583.1|8581.6|8583.2|8581.7|8584.1|8582.9|8581.4|8580.3|672
1655894400000|2022-06-22 10:40:00|8583.1|8581.6|8583.5|8582.6|8583.5|8582.6|8580.5|8579.3|530
1655894700000|2022-06-22 10:45:00|8583.2|8582.3|8578.4|8576.9|8584.4|8583.3|8577.8|8576.6|702
1655895000000|2022-06-22 10:50:00|8578.3|8576.8|8579.6|8578.1|8581.4|8580.2|8578.3|8576.8|704
1655895300000|2022-06-22 10:55:00|8579.2|8578.3|8588.3|8586.8|8588.3|8587|8578.6|8577.4|729
1655895600000|2022-06-22 11:00:00|8588.2|8586.7|8589.5|8588.6|8590.9|8589.7|8586.7|8585.2|857
1655895900000|2022-06-22 11:05:00|8589.6|8588.1|8588.1|8586.6|8591|8589.6|8586.1|8584.9|771
1655896200000|2022-06-22 11:10:00|8588.2|8586.7|8588.9|8587.4|8590.8|8589.6|8586.8|8585.6|817
1655896500000|2022-06-22 11:15:00|8589.2|8588|8586.8|8585.9|8589.4|8588.1|8585.9|8584.7|885
1655896800000|2022-06-22 11:20:00|8586.7|8585.8|8588.4|8586.9|8590.5|8589.2|8586.6|8585.6|665
1655897100000|2022-06-22 11:25:00|8588.2|8586.7|8594.7|8593.8|8597.4|8596.1|8587.7|8586.7|858
1655897400000|2022-06-22 11:30:00|8595.1|8593.6|8596.1|8595.2|8599.8|8598.7|8594.4|8593.1|887
1655897700000|2022-06-22 11:35:00|8596.2|8595.3|8595.4|8594.5|8598.5|8597.4|8595.2|8594.2|661
1655898000000|2022-06-22 11:40:00|8595.7|8594.2|8592.2|8590.7|8596.7|8595.3|8592|8590.7|632
1655898300000|2022-06-22 11:45:00|8592.3|8590.8|8591.9|8591|8595.2|8594.3|8591.2|8590.3|678
1655898600000|2022-06-22 11:50:00|8592|8591.1|8587.3|8586.4|8593.6|8592.4|8586.5|8585.6|685
1655898900000|2022-06-22 11:55:00|8587.2|8586.3|8590.4|8589.5|8590.4|8589.5|8586|8584.8|847
1655899200000|2022-06-22 12:00:00|8590.3|8589.4|8588.7|8587.8|8593.3|8592.4|8587|8586.1|776
1655899500000|2022-06-22 12:05:00|8588.8|8587.9|8589.6|8588.1|8589.9|8589|8587.6|8586.7|493
1655899800000|2022-06-22 12:10:00|8589.3|8588.4|8589.2|8588.3|8591.7|8590.6|8587.5|8586.5|721
1655900100000|2022-06-22 12:15:00|8589.3|8588.4|8594|8593.1|8594.2|8593.2|8588.3|8587.4|645
1655900400000|2022-06-22 12:20:00|8594.1|8593.2|8592.4|8590.9|8595.2|8594.3|8590.2|8589.3|748
1655900700000|2022-06-22 12:25:00|8592.3|8590.8|8593.7|8592.8|8594.1|8592.9|8591.9|8590.5|642
1655901000000|2022-06-22 12:30:00|8593.6|8592.7|8593.5|8592|8593.7|8592.8|8589.1|8588.2|840
1655901300000|2022-06-22 12:35:00|8593.4|8591.9|8592.3|8590.8|8593.8|8592.7|8590.9|8590|755
1655901600000|2022-06-22 12:40:00|8592.2|8590.7|8592.4|8590.9|8593.9|8592.6|8589.7|8588.8|801
1655901900000|2022-06-22 12:45:00|8592.5|8591|8594.5|8593.6|8595.4|8594.1|8591.3|8590.1|799
1655902200000|2022-06-22 12:50:00|8594.4|8593.5|8596|8594.5|8598.1|8596.8|8593.8|8592.9|863
1655902500000|2022-06-22 12:55:00|8596.1|8594.6|8594.7|8593.8|8596.9|8595.6|8592.1|8591.2|842
1655902800000|2022-06-22 13:00:00|8594.6|8593.7|8600|8598.5|8600.5|8599.3|8594|8592.9|865
1655903100000|2022-06-22 13:05:00|8600.1|8598.6|8602.7|8601.2|8604.6|8603.4|8598.6|8597.6|809
1655903400000|2022-06-22 13:10:00|8602.6|8601.1|8599.5|8598|8603.4|8602.4|8598.9|8597.6|917
1655903700000|2022-06-22 13:15:00|8599.6|8598.1|8597.7|8596.8|8600.1|8598.8|8596.5|8595.3|891
1655904000000|2022-06-22 13:20:00|8597.6|8596.7|8602|8600.5|8603.8|8602.4|8597.3|8596.1|883
1655904300000|2022-06-22 13:25:00|8601.9|8600.4|8603.9|8602.4|8605.2|8604.2|8600.7|8599.6|795
1655904600000|2022-06-22 13:30:00|8603.7|8602.2|8598.2|8596.7|8609|8607.5|8597.3|8596.2|1268
1655904900000|2022-06-22 13:35:00|8598|8597.1|8600.6|8599.1|8601.2|8599.9|8596.8|8595.5|1020
1655905200000|2022-06-22 13:40:00|8600.7|8599.2|8593.7|8592.8|8602.5|8601.1|8591.7|8590.4|1393
1655905500000|2022-06-22 13:45:00|8593.8|8592.9|8597.8|8596.3|8599.1|8597.9|8593.6|8592.5|1186
1655905800000|2022-06-22 13:50:00|8597.7|8596.2|8604.8|8603.9|8605.5|8604.3|8597.4|8596.2|1053
1655906100000|2022-06-22 13:55:00|8604.7|8603.8|8606.1|8604.6|8606.6|8605.1|8603.9|8602.8|910
1655906400000|2022-06-22 14:00:00|8606.2|8604.7|8609.1|8607.6|8609.6|8608.3|8604|8602.9|1112
1655906700000|2022-06-22 14:05:00|8609.3|8607.8|8609.1|8608.2|8611.3|8609.9|8607|8605.8|967
1655907000000|2022-06-22 14:10:00|8609.2|8608.3|8607.5|8606.6|8609.5|8608.3|8604.2|8603.1|753
1655907300000|2022-06-22 14:15:00|8607.6|8606.7|8609.8|8608.9|8611.5|8610.6|8607.1|8606|844
1655907600000|2022-06-22 14:20:00|8609.9|8609|8607.6|8606.7|8609.9|8609|8603.8|8602.7|822
1655907900000|2022-06-22 14:25:00|8607.7|8606.8|8607.6|8606.7|8612.3|8611.2|8607.2|8606.1|887
1655908200000|2022-06-22 14:30:00|8607.8|8606.9|8609.1|8608.2|8609.7|8608.8|8606.5|8605.5|879
1655908500000|2022-06-22 14:35:00|8609.2|8608.3|8612.9|8612|8615.1|8614|8606.7|8605.5|1032
1655908800000|2022-06-22 14:40:00|8613|8612.1|8606.8|8605.9|8613.1|8612.2|8606.7|8605.8|998
1655909100000|2022-06-22 14:45:00|8607|8606.1|8610.3|8608.8|8612.5|8611.5|8605.1|8604.1|1007
1655909400000|2022-06-22 14:50:00|8610.2|8608.7|8611.1|8610.2|8614.9|8613.7|8607.3|8606.4|1178
1655909700000|2022-06-22 14:55:00|8611|8610.1|8610.5|8609.6|8613.1|8612.2|8608.8|8607.9|979
1655910000000|2022-06-22 15:00:00|8610.4|8609.5|8607.6|8606.7|8613.8|8612.5|8607.3|8606.3|1060
1655910300000|2022-06-22 15:05:00|8607.5|8606.6|8607.2|8606.3|8609.6|8608.3|8606.7|8605.5|827
1655910600000|2022-06-22 15:10:00|8607.1|8606.2|8610|8609.1|8611|8609.6|8604.8|8603.9|865
1655910900000|2022-06-22 15:15:00|8610.1|8609.2|8613|8612.1|8613.1|8612.1|8608.7|8607.7|750
1655911200000|2022-06-22 15:20:00|8613.1|8612.2|8615.8|8614.9|8616.8|8615.7|8613|8612.1|619
1655911500000|2022-06-22 15:25:00|8615.7|8614.8|8609.5|8608.6|8615.8|8614.9|8609.4|8608.5|615
1655911800000|2022-06-22 15:30:00|8609.4|8608.5|8611.5|8610.6|8612.4|8611.2|8608.6|8607.6|752
1655912100000|2022-06-22 15:35:00|8611.3|8610.4|8609.1|8608.2|8612|8610.9|8608.1|8607|653
1655912400000|2022-06-22 15:40:00|8609.2|8608.3|8614.2|8613.3|8614.2|8613.3|8606.9|8606|690
1655912700000|2022-06-22 15:45:00|8614.1|8613.2|8619|8617.5|8619|8617.9|8613|8612.1|772
1655913000000|2022-06-22 15:50:00|8618.5|8617.6|8620.5|8619.6|8620.9|8619.9|8618.5|8617.6|777
1655913300000|2022-06-22 15:55:00|8621|8619.5|8617.8|8616.9|8621.5|8620.6|8617.2|8616.3|722
1655913600000|2022-06-22 16:00:00|8617.9|8617|8621.2|8619.7|8621.6|8620.4|8617.9|8616.9|792
1655913900000|2022-06-22 16:05:00|8621.3|8619.8|8619.6|8618.7|8622.3|8621.1|8618.9|8618|629
1655914200000|2022-06-22 16:10:00|8619.7|8618.8|8618.5|8617.6|8620.6|8619.5|8616.7|8615.7|661
1655914500000|2022-06-22 16:15:00|8618.4|8617.5|8621.5|8620.6|8622|8620.9|8617.8|8616.6|605
1655914800000|2022-06-22 16:20:00|8621.6|8620.7|8621.5|8620.6|8622.6|8621.4|8618.6|8617.4|589
1655915100000|2022-06-22 16:25:00|8621.6|8620.7|8622.2|8621.3|8623.4|8622.2|8618.7|8617.7|717
1655915400000|2022-06-22 16:30:00|8622.1|8621.2|8620.3|8619.4|8622.8|8621.5|8619.3|8618.4|565
1655915700000|2022-06-22 16:35:00|8620.4|8619.5|8618.5|8617.6|8620.7|8619.5|8617.5|8616.6|575
1655916000000|2022-06-22 16:40:00|8618.4|8617.5|8616.9|8616|8619.5|8618.4|8616.7|8615.8|389
1655916300000|2022-06-22 16:45:00|8616.8|8615.9|8617.7|8616.8|8618.3|8617.4|8614.9|8614|441
1655916600000|2022-06-22 16:50:00|8617.4|8616.5|8619.2|8618.3|8619.4|8618.5|8616.9|8616|508
1655916900000|2022-06-22 16:55:00|8619.1|8618.2|8622.2|8621.3|8623.6|8622.5|8619|8618.1|425
1655917200000|2022-06-22 17:00:00|8622.5|8621.6|8624.3|8623.4|8625.5|8624.4|8622.3|8621.1|660
1655917500000|2022-06-22 17:05:00|8624.2|8623.3|8624.4|8622.9|8624.9|8623.7|8623|8621.9|470
1655917800000|2022-06-22 17:10:00|8624.1|8623.2|8624.5|8623.6|8625|8624.1|8623.3|8622.4|416
1655918100000|2022-06-22 17:15:00|8624.6|8623.7|8624.6|8623.7|8625.1|8624|8623.6|8622.7|360
1655918400000|2022-06-22 17:20:00|8625|8623.5|8624.6|8623.7|8625.2|8624|8622.8|8621.9|380
1655918700000|2022-06-22 17:25:00|8624.7|8623.8|8623|8622.1|8625.2|8624|8622.7|8621.8|438
1655919000000|2022-06-22 17:30:00|8623.1|8622.2|8622.2|8621.3|8623.8|8622.4|8622.1|8621.2|296
1655919300000|2022-06-22 17:35:00|8622.1|8621.2|8620.9|8620|8623|8621.8|8620.7|8619.6|376
1655919600000|2022-06-22 17:40:00|8621|8620.1|8619.4|8618.5|8621|8620.1|8619.1|8618.2|324
1655919900000|2022-06-22 17:45:00|8619.5|8618.6|8620.4|8619.5|8620.9|8620|8618.8|8617.9|335
1655920200000|2022-06-22 17:50:00|8620.5|8619.6|8620.7|8619.8|8621.2|8620.3|8619.1|8618.1|414
1655920500000|2022-06-22 17:55:00|8620.8|8619.9|8618.1|8617.2|8621.5|8620.4|8618|8617.1|414
1655920800000|2022-06-22 18:00:00|8618.2|8617.3|8616.4|8615.5|8619.2|8618.2|8616.4|8615.5|437
1655921100000|2022-06-22 18:05:00|8616.3|8615.4|8614.9|8614|8616.8|8615.9|8614.4|8613.4|502
1655921400000|2022-06-22 18:10:00|8614.7|8613.8|8615|8614.1|8615.7|8614.8|8614.2|8613.2|463
1655921700000|2022-06-22 18:15:00|8614.9|8614|8616.4|8615.5|8617|8616.1|8614.5|8613.6|357
1655922000000|2022-06-22 18:20:00|8616.5|8615.6|8617|8616.1|8618.6|8617.6|8616.5|8615.6|385
1655922300000|2022-06-22 18:25:00|8616.9|8616|8616.7|8615.8|8617.1|8616.2|8615.7|8614.6|380
1655922600000|2022-06-22 18:30:00|8617|8616.1|8617.4|8616.5|8617.8|8616.6|8615.2|8614.1|413
1655922900000|2022-06-22 18:35:00|8617.3|8616.4|8617.4|8616.5|8619.1|8618.1|8616.5|8615.6|379
1655923200000|2022-06-22 18:40:00|8617.5|8616.6|8617.7|8616.2|8617.9|8616.9|8615.3|8614.4|327
1655923500000|2022-06-22 18:45:00|8617.8|8616.3|8618.5|8617.6|8619.5|8618.3|8617.1|8615.9|533
1655923800000|2022-06-22 18:50:00|8618.6|8617.7|8618.3|8617.4|8620.2|8619.1|8617.9|8616.8|389
1655924100000|2022-06-22 18:55:00|8618.4|8617.5|8617|8616.1|8618.5|8617.6|8616.3|8615|552
1655924400000|2022-06-22 19:00:00|8616.9|8616|8617.7|8616.8|8618.1|8616.9|8615.3|8614|593
1655924700000|2022-06-22 19:05:00|8617.6|8616.7|8618|8616.5|8618.4|8617.2|8616.9|8615.7|444
1655925000000|2022-06-22 19:10:00|8618.1|8616.6|8616.6|8615.1|8618.5|8617.3|8615.5|8614.4|420
1655925300000|2022-06-22 19:15:00|8616.7|8615.2|8612.6|8611.7|8616.8|8615.6|8612.6|8611.7|431
1655925600000|2022-06-22 19:20:00|8612.7|8611.8|8612.6|8611.1|8614.8|8613.6|8611.6|8610.4|312
1655925900000|2022-06-22 19:25:00|8612.7|8611.2|8615|8614.1|8615|8614.1|8612.4|8611.2|316
1655926200000|2022-06-22 19:30:00|8615.1|8614.2|8615.6|8614.7|8616.5|8615.3|8615|8614|340
1655926500000|2022-06-22 19:35:00|8615.7|8614.8|8614.6|8613.7|8616.8|8615.6|8614.3|8613.3|232
1655926800000|2022-06-22 19:40:00|8614.7|8613.8|8614.5|8613.6|8615|8614|8613.8|8612.6|303
1655927100000|2022-06-22 19:45:00|8614.6|8613.7|8615.8|8614.9|8616.1|8614.9|8614.2|8613.3|231
1655927400000|2022-06-22 19:50:00|8615.7|8614.8|8614|8613.1|8616|8615.1|8613.4|8612.5|339
1655927700000|2022-06-22 19:55:00|8613.9|8613|8616.5|8615.6|8616.9|8615.8|8613.1|8612.2|326
1655928000000|2022-06-22 20:00:00|8616.6|8615.1|8617.7|8616.2|8618.3|8617|8615.8|8614.7|328
1655928300000|2022-06-22 20:05:00|8617.6|8616.1|8615.5|8614.6|8617.9|8616.5|8614.7|8613.4|227
1655928600000|2022-06-22 20:10:00|8615.8|8614.3|8614.9|8613.4|8616.9|8615.5|8614.6|8613.1|170
1655928900000|2022-06-22 20:15:00|8614.8|8613.3|8615.9|8614.4|8616.2|8614.9|8614.8|8613.3|110
1655929200000|2022-06-22 20:20:00|8615.5|8614.6|8615.4|8613.9|8616.5|8615.2|8614.9|8613.8|208
1655929500000|2022-06-22 20:25:00|8615.5|8614|8613.6|8612.7|8615.7|8614.2|8613.2|8612.1|250
1655929800000|2022-06-22 20:30:00|8613.7|8612.8|8613.6|8612.7|8614.5|8613.5|8613.2|8612|183
1655930100000|2022-06-22 20:35:00|8613.5|8612.6|8614.9|8614|8615.3|8614.1|8613.3|8612.4|197
1655930400000|2022-06-22 20:40:00|8615|8614.1|8615.6|8614.7|8616|8614.8|8614.5|8613.3|136
1655930700000|2022-06-22 20:45:00|8615.7|8614.8|8617.8|8616.3|8618.4|8617|8615.6|8614.4|231
1655931000000|2022-06-22 20:50:00|8617.9|8616.4|8618.9|8617.4|8619.8|8618|8617.6|8615.7|469
1655931300000|2022-06-22 20:55:00|8619.4|8615.8|8622.6|8611.6|8624.5|8618.3|8618.4|8611.4|667
1655931600000|2022-06-22 21:00:00|8622.4|8611.4|8619.5|8608.5|8623.2|8612.2|8619.2|8608.2|40
1655931900000|2022-06-22 21:05:00|8620.3|8609.3|8620.7|8609.7|8622.1|8611.1|8618.9|8607.9|120
1655932200000|2022-06-22 21:10:00|8621.5|8610.5|8621.5|8610.5|8622.5|8612.5|8619.3|8608.3|314
1655932500000|2022-06-22 21:15:00|8621.4|8610.4|8620.1|8609.8|8621.7|8612.1|8618.8|8609|190
1655932800000|2022-06-22 21:20:00|8619.7|8609.7|8621.6|8610.6|8621.7|8612|8619|8609.1|211
1655933100000|2022-06-22 21:25:00|8621.8|8610.8|8619.2|8609.7|8622.2|8611.7|8619.2|8608.8|240
1655933400000|2022-06-22 21:30:00|8618.9|8609.3|8618.7|8612.6|8622|8613.7|8617.9|8609.3|262
1655933700000|2022-06-22 21:35:00|8618.4|8613.2|8617.6|8614.1|8622.1|8614.1|8617.5|8611.1|211
1655934000000|2022-06-22 21:40:00|8618|8613.1|8618.7|8611.9|8622.4|8613.8|8617.9|8610.5|239
1655934300000|2022-06-22 21:45:00|8618.2|8611.8|8618.2|8612.5|8621.9|8613.7|8617.2|8610.6|202
1655934600000|2022-06-22 21:50:00|8618.1|8612.6|8617.5|8611.8|8622.6|8613.6|8617.3|8609.2|357
1655934900000|2022-06-22 21:55:00|8617.6|8611.7|8616.7|8610.6|8621.7|8613.2|8616.1|8608.5|478
1655935200000|2022-06-22 22:00:00|8619|8610.7|8618.9|8614|8622.2|8615.4|8616.6|8607.6|674
1655935500000|2022-06-22 22:05:00|8619.1|8614.3|8618.6|8615.5|8620.4|8616.2|8617.9|8613.1|406
1655935800000|2022-06-22 22:10:00|8618.5|8615|8617.4|8614.9|8620.4|8616.1|8617.4|8613.8|476
1655936100000|2022-06-22 22:15:00|8617.8|8614.7|8617.5|8614.7|8618.9|8616.1|8616.7|8614.5|593
1655936400000|2022-06-22 22:20:00|8617.4|8614.8|8617.4|8615.1|8617.7|8615.5|8616.6|8614.5|329
1655936700000|2022-06-22 22:25:00|8617.3|8615|8617.4|8615.1|8618.6|8616.2|8616.6|8614.5|421
1655937000000|2022-06-22 22:30:00|8616.9|8615.4|8616.2|8614.7|8617.5|8615.4|8615.5|8613.3|299
1655937300000|2022-06-22 22:35:00|8616.1|8614.6|8618.2|8615.7|8618.7|8616.4|8615.9|8614.2|404
1655937600000|2022-06-22 22:40:00|8618.1|8615.6|8617.6|8616.1|8619.9|8617|8617.4|8615.1|485
1655937900000|2022-06-22 22:45:00|8617.5|8616|8618.1|8615.6|8619.1|8616.6|8617.2|8614.9|341
1655938200000|2022-06-22 22:50:00|8618.3|8615.7|8618.7|8615.9|8619.1|8616.9|8617.7|8615.3|374
1655938500000|2022-06-22 22:55:00|8618.6|8616|8618.2|8616.7|8620.5|8618|8617.7|8615.5|432
1655938800000|2022-06-22 23:00:00|8618.4|8616.9|8617.4|8615.9|8619.5|8617.6|8617.4|8615.9|135
1655939100000|2022-06-22 23:05:00|8617.5|8616|8619.3|8617.8|8619.6|8618.1|8617.4|8615.9|242
1655939400000|2022-06-22 23:10:00|8619.4|8617.9|8620.1|8618.6|8620.3|8618.8|8619.3|8617.8|279
1655939700000|2022-06-22 23:15:00|8620|8618.5|8619.9|8618.4|8621.1|8619.6|8619.8|8618.3|252
1655940000000|2022-06-22 23:20:00|8619.8|8618.3|8621.4|8619.9|8621.5|8620|8619.8|8618.3|282
1655940300000|2022-06-22 23:25:00|8621.5|8620|8620.9|8619.4|8622|8620.5|8620.8|8619.3|345
1655940600000|2022-06-22 23:30:00|8621|8619.5|8623.2|8621.7|8623.7|8622.2|8621|8619.5|388
1655940900000|2022-06-22 23:35:00|8623.3|8621.8|8623.8|8622.3|8624.1|8622.6|8622.9|8621.4|329
1655941200000|2022-06-22 23:40:00|8623.9|8622.4|8624.4|8622.9|8624.7|8623.4|8623.2|8621.7|339
1655941500000|2022-06-22 23:45:00|8624.5|8623|8625.7|8624.2|8626|8624.7|8623.9|8622.4|363
1655941800000|2022-06-22 23:50:00|8625.5|8624|8623.7|8622.2|8625.6|8624.5|8623.7|8622.2|239
1655942100000|2022-06-22 23:55:00|8623.8|8622.3|8623.4|8621.9|8624.3|8622.8|8623|8621.5|263
1655942400000|2022-06-23 00:00:00|8623.6|8622.1|8624.2|8622.7|8624.6|8623.2|8622.7|8621.2|605
1655942700000|2022-06-23 00:05:00|8624.3|8622.8|8625.8|8624.3|8625.9|8624.7|8623.9|8622.5|537
1655943000000|2022-06-23 00:10:00|8625.9|8624.4|8625.6|8624.1|8626.8|8625.6|8625.3|8623.8|525
1655943300000|2022-06-23 00:15:00|8625.7|8624.2|8625.3|8623.8|8626.3|8625.1|8624.9|8623.4|564
1655943600000|2022-06-23 00:20:00|8625.2|8623.7|8624.2|8622.7|8625.4|8624.4|8623.9|8622.4|366
1655943900000|2022-06-23 00:25:00|8624.3|8622.8|8625.9|8624.4|8626|8624.6|8624.1|8622.6|441
1655944200000|2022-06-23 00:30:00|8625.8|8624.3|8627.8|8626.3|8628.2|8626.8|8625.7|8624.3|521
1655944500000|2022-06-23 00:35:00|8627.7|8626.2|8627.3|8625.8|8628.2|8626.7|8627|8625.5|433
1655944800000|2022-06-23 00:40:00|8627.2|8625.7|8625.9|8624.4|8627.6|8626.2|8624.5|8623.3|509
1655945100000|2022-06-23 00:45:00|8626|8624.5|8627.3|8625.8|8627.4|8626|8625.4|8623.9|445
1655945400000|2022-06-23 00:50:00|8627.4|8625.9|8626.6|8625.1|8628.5|8627|8626.6|8625.1|548
1655945700000|2022-06-23 00:55:00|8626.5|8625|8625.7|8624.2|8627|8625.6|8625.5|8624|661
1655946000000|2022-06-23 01:00:00|8625.6|8624.1|8628.7|8627.2|8629|8627.8|8625.2|8624|692
1655946300000|2022-06-23 01:05:00|8628.8|8627.3|8628.2|8626.7|8628.9|8627.6|8626.7|8625.2|504
1655946600000|2022-06-23 01:10:00|8628.1|8626.6|8628.5|8627|8628.6|8627.1|8626.9|8625.4|425
1655946900000|2022-06-23 01:15:00|8628.4|8626.9|8628|8626.5|8629|8627.5|8627.7|8626.2|453
1655947200000|2022-06-23 01:20:00|8627.9|8626.4|8628.9|8627.4|8629|8627.8|8627.7|8626.2|419
1655947500000|2022-06-23 01:25:00|8629|8627.5|8629.6|8628.1|8629.9|8628.4|8628.3|8626.8|463
1655947800000|2022-06-23 01:30:00|8629.4|8627.9|8629|8627.5|8629.8|8628.4|8628.6|8627.1|619
1655948100000|2022-06-23 01:35:00|8629.1|8627.6|8631|8629.5|8631.2|8629.7|8629.1|8627.6|575
1655948400000|2022-06-23 01:40:00|8631.1|8629.6|8631|8629.5|8631.3|8630.1|8630.1|8628.7|511
1655948700000|2022-06-23 01:45:00|8630.9|8629.4|8629.3|8627.8|8631.1|8629.7|8628.4|8627.3|603
1655949000000|2022-06-23 01:50:00|8629.4|8627.9|8629.7|8628.2|8630|8628.8|8628.9|8627.6|483
1655949300000|2022-06-23 01:55:00|8629.6|8628.1|8628.4|8626.9|8629.7|8628.4|8627.3|8626.1|562
1655949600000|2022-06-23 02:00:00|8628.5|8627|8628.6|8627.1|8628.9|8627.6|8626.9|8625.8|413
1655949900000|2022-06-23 02:05:00|8628.5|8627|8629.8|8628.3|8629.9|8628.4|8627.2|8625.8|513
1655950200000|2022-06-23 02:10:00|8629.9|8628.4|8630.1|8628.6|8630.9|8629.5|8629.2|8627.7|449
1655950500000|2022-06-23 02:15:00|8630.2|8628.7|8629.4|8627.9|8630.6|8629.4|8628.6|8627.4|453
1655950800000|2022-06-23 02:20:00|8629.3|8627.8|8630.8|8629.3|8630.9|8629.7|8628.5|8627.1|389
1655951100000|2022-06-23 02:25:00|8630.9|8629.4|8629.5|8628|8631.1|8629.9|8629.4|8627.9|389
1655951400000|2022-06-23 02:30:00|8629.2|8628.3|8627.8|8626.3|8629.6|8628.4|8627.4|8626.2|505
1655951700000|2022-06-23 02:35:00|8627.7|8626.2|8627.5|8626|8628.7|8627.4|8627.3|8625.9|450
1655952000000|2022-06-23 02:40:00|8627.4|8625.9|8628.2|8626.7|8628.5|8627|8626.7|8625.5|410
1655952300000|2022-06-23 02:45:00|8628.1|8626.6|8624.3|8623.4|8628.2|8626.7|8624|8623|696
1655952600000|2022-06-23 02:50:00|8624.4|8623.5|8626.7|8625.8|8627.3|8626.1|8623.7|8622.5|663
1655952900000|2022-06-23 02:55:00|8626.6|8625.7|8626.3|8624.8|8627.4|8626.2|8624.7|8623.2|850
1655953200000|2022-06-23 03:00:00|8626.2|8624.7|8627|8625.5|8628.3|8627|8625.9|8624.7|645
1655953500000|2022-06-23 03:05:00|8627.1|8625.6|8627.1|8625.6|8627.9|8626.4|8626.2|8624.7|372
1655953800000|2022-06-23 03:10:00|8626.8|8625.9|8625.8|8624.3|8627.8|8626.6|8625.5|8624.2|559
1655954100000|2022-06-23 03:15:00|8625.9|8624.4|8623.3|8621.8|8625.9|8624.5|8622.9|8621.6|483
1655954400000|2022-06-23 03:20:00|8623.2|8621.7|8625.5|8624|8625.8|8624.7|8622.9|8621.4|407
1655954700000|2022-06-23 03:25:00|8625.4|8623.9|8626.3|8624.8|8626.5|8625.3|8624.7|8623.4|408
1655955000000|2022-06-23 03:30:00|8626.4|8624.9|8625.2|8623.7|8626.9|8625.8|8623.8|8622.4|437
1655955300000|2022-06-23 03:35:00|8625.3|8623.8|8623.6|8622.7|8626.4|8625.2|8623.5|8622.4|551
1655955600000|2022-06-23 03:40:00|8623.5|8622.6|8625|8624.1|8626.2|8624.9|8623.5|8622.3|493
1655955900000|2022-06-23 03:45:00|8625.1|8624.2|8624.5|8623|8625.5|8624.4|8624.2|8622.9|388
1655956200000|2022-06-23 03:50:00|8624.4|8622.9|8624.3|8622.8|8625|8623.8|8623.8|8622.5|277
1655956500000|2022-06-23 03:55:00|8624.2|8622.7|8623.5|8622|8624.3|8622.8|8622.8|8621.3|402
1655956800000|2022-06-23 04:00:00|8623.6|8622.1|8623.1|8621.6|8624.1|8622.6|8622.5|8621.4|319
1655957100000|2022-06-23 04:05:00|8623.2|8621.7|8623.7|8622.2|8624.2|8623|8622.9|8621.7|279
1655957400000|2022-06-23 04:10:00|8623.6|8622.1|8624.3|8622.8|8624.8|8623.6|8623.6|8622.1|313
1655957700000|2022-06-23 04:15:00|8624.4|8622.9|8624.3|8622.8|8624.8|8623.6|8623.8|8622.3|314
1655958000000|2022-06-23 04:20:00|8624.2|8622.7|8624.5|8623|8624.8|8623.6|8624.1|8622.7|228
1655958300000|2022-06-23 04:25:00|8624.1|8623.2|8623.9|8623|8625|8623.7|8623.7|8622.5|345
1655958600000|2022-06-23 04:30:00|8623.8|8622.9|8623.3|8622.4|8624.1|8623|8622.9|8621.6|399
1655958900000|2022-06-23 04:35:00|8623.2|8622.3|8623.8|8622.3|8624|8622.8|8622.8|8621.4|402
1655959200000|2022-06-23 04:40:00|8623.9|8622.4|8624.2|8622.7|8624.2|8622.7|8623|8621.6|207
1655959500000|2022-06-23 04:45:00|8624.3|8622.8|8624.1|8622.6|8624.6|8623.2|8623.9|8622.5|253
1655959800000|2022-06-23 04:50:00|8624.2|8622.7|8624.1|8623.2|8624.6|8623.3|8623.3|8622.2|285
1655960100000|2022-06-23 04:55:00|8624.5|8623|8623.4|8621.9|8624.6|8623.3|8623.1|8621.9|296
1655960400000|2022-06-23 05:00:00|8623.5|8622|8624.9|8623.4|8625.8|8624.3|8623.4|8621.9|437
1655960700000|2022-06-23 05:05:00|8624.8|8623.3|8625.5|8624|8625.7|8624.3|8624.3|8623.1|389
1655961000000|2022-06-23 05:10:00|8625.2|8624.3|8625.3|8623.8|8625.8|8624.5|8624.7|8623.5|318
1655961300000|2022-06-23 05:15:00|8625.1|8623.6|8624.3|8622.8|8625.1|8623.6|8623.9|8622.7|266
1655961600000|2022-06-23 05:20:00|8624.4|8622.9|8625|8623.5|8625.5|8624.2|8624.2|8622.7|341
1655961900000|2022-06-23 05:25:00|8625.1|8623.6|8624.8|8623.3|8625.2|8623.9|8624|8622.7|391
1655962200000|2022-06-23 05:30:00|8624.7|8623.2|8623.2|8621.7|8624.8|8623.3|8621.2|8620.1|460
1655962500000|2022-06-23 05:35:00|8623.3|8621.8|8623.6|8622.1|8623.8|8622.3|8621.6|8620.1|397
1655962800000|2022-06-23 05:40:00|8623.7|8622.2|8622.6|8621.1|8624.2|8622.7|8622|8620.7|421
1655963100000|2022-06-23 05:45:00|8622.5|8621|8622.4|8620.9|8622.7|8621.4|8621.5|8620|364
1655963400000|2022-06-23 05:50:00|8622.6|8621.1|8622.5|8621|8623.7|8622.3|8621.8|8620.3|417
1655963700000|2022-06-23 05:55:00|8622.4|8620.9|8620.5|8619|8622.4|8621.2|8619.6|8618.2|628
1655964000000|2022-06-23 06:00:00|8620.4|8618.9|8624.6|8623.1|8626.5|8625|8620.4|8618.9|868
1655964300000|2022-06-23 06:05:00|8624.7|8623.2|8626|8624.5|8628.7|8627.6|8624.5|8623|772
1655964600000|2022-06-23 06:10:00|8626.1|8624.6|8626.5|8625.6|8627.4|8626.3|8624.4|8623.2|569
1655964900000|2022-06-23 06:15:00|8626.6|8625.7|8625.3|8623.8|8627|8625.7|8623.6|8622.4|651
1655965200000|2022-06-23 06:20:00|8625.1|8624.2|8625.7|8624.2|8626.9|8625.6|8624.9|8623.6|531
1655965500000|2022-06-23 06:25:00|8625.6|8624.1|8628.2|8626.7|8628.2|8626.7|8624.9|8623.4|553
1655965800000|2022-06-23 06:30:00|8628.3|8626.8|8628.7|8627.2|8629.7|8628.8|8626|8624.7|619
1655966100000|2022-06-23 06:35:00|8628.4|8627.5|8629.1|8628.2|8629.4|8628.3|8627.3|8625.8|519
1655966400000|2022-06-23 06:40:00|8629|8628.1|8634.9|8633.4|8635|8633.5|8628.2|8626.9|676
1655966700000|2022-06-23 06:45:00|8634.8|8633.3|8636|8634.5|8637.9|8636.6|8633.9|8632.8|653
1655967000000|2022-06-23 06:50:00|8636.1|8634.6|8639.6|8638.1|8640.1|8638.8|8635.1|8633.9|706
1655967300000|2022-06-23 06:55:00|8639.7|8638.2|8640.3|8638.8|8640.5|8639.3|8639.2|8638|615
1655967600000|2022-06-23 07:00:00|8640.1|8638.6|8637.8|8636.3|8640.7|8639.2|8635|8633.8|1031
1655967900000|2022-06-23 07:05:00|8637.7|8636.8|8640.5|8639.6|8641|8640|8636.9|8635.9|872
1655968200000|2022-06-23 07:10:00|8640.4|8639.5|8641.7|8638.6|8641.9|8640.7|8638.3|8637|963
1655968500000|2022-06-23 07:15:00|8641.2|8639.7|8628.2|8626.7|8641.2|8639.7|8628|8626.7|1379
1655968800000|2022-06-23 07:20:00|8628.1|8627.3|8630.3|8628.8|8633.8|8632.8|8626.2|8625.1|1237
1655969100000|2022-06-23 07:25:00|8630.1|8629.2|8633.3|8629.8|8634.3|8632.2|8628.3|8626.9|1143
1655969400000|2022-06-23 07:30:00|8633.4|8630.1|8622.1|8620.6|8633.4|8630.1|8618.7|8617.2|1393
1655969700000|2022-06-23 07:35:00|8622.2|8620.7|8619.7|8618.2|8627|8625.8|8617.8|8616.3|1268
1655970000000|2022-06-23 07:40:00|8619.9|8618.4|8626.9|8625.4|8628.5|8627.2|8619.1|8617.6|1276
1655970300000|2022-06-23 07:45:00|8627|8625.5|8626.7|8625.2|8628.4|8627|8620.8|8619.3|1174
1655970600000|2022-06-23 07:50:00|8626.8|8625.3|8631.7|8630.8|8632.7|8631.5|8625.6|8624.1|1044
1655970900000|2022-06-23 07:55:00|8632|8630.5|8630.3|8628.8|8632.4|8631.3|8626.7|8625.6|1071
1655971200000|2022-06-23 08:00:00|8630.5|8629|8631|8630.1|8631.6|8630.5|8626.7|8625.8|1029
1655971500000|2022-06-23 08:05:00|8631.3|8629.8|8628.9|8628|8631.6|8630.6|8627.5|8626.4|893
1655971800000|2022-06-23 08:10:00|8629|8628.1|8634.3|8633.4|8635|8633.8|8629|8628.1|1009
1655972100000|2022-06-23 08:15:00|8634.4|8633.5|8631.4|8629.9|8635.2|8633.9|8630.3|8629.2|966
1655972400000|2022-06-23 08:20:00|8631.5|8630|8631.7|8630.8|8634.2|8633|8628.8|8627.6|950
1655972700000|2022-06-23 08:25:00|8631.5|8630.6|8635.7|8632.2|8637|8635.7|8631.4|8630.5|977
1655973000000|2022-06-23 08:30:00|8635.6|8632.4|8621|8619.5|8635.9|8632.8|8617.3|8613.4|1310
1655973300000|2022-06-23 08:35:00|8620.6|8619.7|8614.3|8612.8|8622|8620.9|8610.1|8609.2|1011
1655973600000|2022-06-23 08:40:00|8614.2|8612.7|8605.2|8603.7|8615|8613.8|8603.8|8602.7|1108
1655973900000|2022-06-23 08:45:00|8605.1|8603.6|8601.8|8600.3|8608.6|8607.1|8600.8|8599.5|1075
1655974200000|2022-06-23 08:50:00|8601.9|8600.4|8598.9|8597.4|8604.1|8602.6|8598.9|8597.4|926
1655974500000|2022-06-23 08:55:00|8598.7|8597.2|8602.5|8601|8603|8602.1|8596.1|8595|871
1655974800000|2022-06-23 09:00:00|8602.4|8600.9|8599.2|8597.7|8604.6|8603.5|8597.8|8596.3|879
1655975100000|2022-06-23 09:05:00|8598.8|8597.9|8603|8602.1|8603.8|8602.4|8597.6|8596.4|820
1655975400000|2022-06-23 09:10:00|8603.2|8602.3|8603.4|8602.5|8603.8|8602.6|8599|8598|947
1655975700000|2022-06-23 09:15:00|8603.6|8602.7|8602.6|8601.1|8604.7|8603.4|8600.9|8599.9|692
1655976000000|2022-06-23 09:20:00|8602.5|8601|8604.4|8603.5|8605.5|8604.2|8601.5|8600.4|874
1655976300000|2022-06-23 09:25:00|8604.3|8603.4|8612.9|8612|8614.4|8613.5|8603.8|8602.6|870
1655976600000|2022-06-23 09:30:00|8613.2|8612.3|8609.4|8607.9|8613.4|8612.4|8607.9|8606.9|710
1655976900000|2022-06-23 09:35:00|8609.5|8608|8609.5|8608.6|8612.6|8611.5|8608.3|8607.1|685
1655977200000|2022-06-23 09:40:00|8609.6|8608.7|8608.9|8608|8612|8611.1|8608.1|8607|583
1655977500000|2022-06-23 09:45:00|8609|8608.1|8608|8606.5|8611.4|8610.3|8607.8|8606.5|636
1655977800000|2022-06-23 09:50:00|8607.7|8606.8|8609.1|8607.6|8610.2|8609.1|8606.7|8605.8|709
1655978100000|2022-06-23 09:55:00|8608.9|8608|8622.6|8621.7|8624.9|8624|8608.9|8608|1296
1655978400000|2022-06-23 10:00:00|8622.5|8621.6|8609.4|8607.9|8622.8|8621.8|8608.8|8607.7|847
1655978700000|2022-06-23 10:05:00|8609.3|8607.8|8609.7|8608.8|8611.4|8610.1|8607.5|8606.6|678
1655979000000|2022-06-23 10:10:00|8610.1|8608.6|8609.9|8609|8612.9|8611.7|8608.4|8607.3|609
1655979300000|2022-06-23 10:15:00|8610|8609.1|8611.8|8610.9|8612.3|8611.3|8607.6|8606.4|739
1655979600000|2022-06-23 10:20:00|8611.9|8611|8615.6|8614.7|8618.2|8617.2|8611.8|8610.9|792
1655979900000|2022-06-23 10:25:00|8615.9|8614.4|8616.6|8615.7|8617.7|8616.7|8614.3|8613.2|689
1655980200000|2022-06-23 10:30:00|8616.5|8615.6|8614.7|8613.8|8617.5|8616.2|8614.4|8613.2|666
1655980500000|2022-06-23 10:35:00|8614.8|8613.9|8613|8612.1|8615.3|8614.1|8610.5|8609.2|747
1655980800000|2022-06-23 10:40:00|8613.3|8611.8|8610.3|8609.4|8618.7|8617.5|8610.2|8609.3|682
1655981100000|2022-06-23 10:45:00|8610.5|8609|8607|8606.1|8610.7|8609.6|8606.8|8605.7|731
1655981400000|2022-06-23 10:50:00|8607.2|8606.3|8604.9|8603.4|8608.5|8607.2|8604.6|8603.4|666
1655981700000|2022-06-23 10:55:00|8605|8603.5|8603.2|8602.3|8605.2|8604.3|8601.6|8600.5|727
1655982000000|2022-06-23 11:00:00|8603.3|8602.4|8605.1|8604.2|8606|8604.9|8602.3|8601.4|570
1655982300000|2022-06-23 11:05:00|8605|8604.1|8603.3|8602.4|8605.9|8605|8602.5|8601.2|620
1655982600000|2022-06-23 11:10:00|8603.2|8602.3|8607|8605.5|8607.2|8605.9|8602.7|8601.6|542
1655982900000|2022-06-23 11:15:00|8606.9|8605.4|8607.2|8606.3|8608.3|8607.2|8605.1|8604.2|466
1655983200000|2022-06-23 11:20:00|8607.1|8606.2|8605.6|8604.7|8607.8|8606.6|8603.3|8602.1|568
1655983500000|2022-06-23 11:25:00|8605.5|8604.6|8604.7|8603.8|8607|8605.8|8603.7|8602.8|454
1655983800000|2022-06-23 11:30:00|8604.6|8603.7|8605.3|8604.4|8606|8604.8|8603.6|8602.7|475
1655984100000|2022-06-23 11:35:00|8605.2|8604.3|8602.9|8602|8605.4|8604.5|8602.5|8601.5|458
1655984400000|2022-06-23 11:40:00|8603|8602.1|8602.3|8601.4|8603.2|8602.3|8599.3|8598.1|701
1655984700000|2022-06-23 11:45:00|8602.4|8601.5|8601.6|8600.1|8604.1|8602.9|8598.7|8597.2|937
1655985000000|2022-06-23 11:50:00|8601.3|8600.4|8600.5|8599.6|8602.6|8601.5|8600.1|8599.1|647
1655985300000|2022-06-23 11:55:00|8600.6|8599.7|8593.9|8592.4|8601|8600.1|8593.6|8592.2|926
1655985600000|2022-06-23 12:00:00|8593.5|8592.6|8593.2|8592.3|8595.3|8594.4|8590.7|8589.4|888
1655985900000|2022-06-23 12:05:00|8593|8592.1|8589.3|8588.4|8594|8592.8|8588.8|8587.9|710
1655986200000|2022-06-23 12:10:00|8589.4|8588.5|8582.3|8581.4|8590.2|8589.2|8581.7|8580.8|725
1655986500000|2022-06-23 12:15:00|8582.2|8581.3|8579.5|8578.6|8583.5|8582.4|8578.9|8577.9|818
1655986800000|2022-06-23 12:20:00|8579.7|8578.8|8579.9|8579|8580.7|8579.8|8575.7|8574.7|900
1655987100000|2022-06-23 12:25:00|8579.8|8578.9|8582.1|8577.2|8583.5|8581.6|8577.3|8574.6|816
1655987400000|2022-06-23 12:30:00|8582.5|8575.7|8580.2|8579.3|8583.6|8582.4|8578.5|8575.1|958
1655987700000|2022-06-23 12:35:00|8579.9|8579|8581.9|8581|8582.9|8581.9|8579.5|8578.3|1006
1655988000000|2022-06-23 12:40:00|8581.8|8580.9|8580.9|8579.4|8584.2|8583.2|8579.2|8578|907
1655988300000|2022-06-23 12:45:00|8580.5|8579.6|8581.1|8580.2|8585.1|8583.8|8579.2|8578|1014
1655988600000|2022-06-23 12:50:00|8581|8580.1|8580.8|8579.3|8581.5|8580.6|8577.2|8576.1|976
1655988900000|2022-06-23 12:55:00|8580.7|8579.2|8579.3|8578.4|8581.6|8580.7|8576.4|8575.2|922
1655989200000|2022-06-23 13:00:00|8579.2|8578.3|8578.3|8577.4|8582.1|8581.1|8577.8|8576.9|944
1655989500000|2022-06-23 13:05:00|8578.2|8577.3|8578.4|8577.5|8581.1|8579.9|8575.9|8574.7|872
1655989800000|2022-06-23 13:10:00|8578.5|8577.6|8579.6|8578.7|8580.6|8579.5|8576.5|8575.5|970
1655990100000|2022-06-23 13:15:00|8579.5|8578.6|8580.7|8579.8|8581.7|8580.8|8578.4|8577.3|752
1655990400000|2022-06-23 13:20:00|8580.6|8579.7|8579.9|8579|8582.3|8581.3|8579.2|8578|815
1655990700000|2022-06-23 13:25:00|8579.8|8578.9|8581.9|8581|8584.3|8583.2|8579.7|8578.7|812
1655991000000|2022-06-23 13:30:00|8582.2|8580.7|8585.5|8584.6|8585.6|8584.7|8581.8|8580.6|948
1655991300000|2022-06-23 13:35:00|8585.2|8584.3|8586.2|8585.3|8586.9|8585.8|8583.4|8582.5|889
1655991600000|2022-06-23 13:40:00|8586.3|8585.4|8585.5|8584|8587.5|8586.4|8584.5|8583.4|782
1655991900000|2022-06-23 13:45:00|8585.8|8584.3|8583|8582.1|8588.8|8585.4|8581.7|8580|441
1655992200000|2022-06-23 13:50:00|8583.2|8582.3|8582.7|8581.8|8586.7|8585.5|8580.8|8579.1|698
1655992500000|2022-06-23 13:55:00|8582.8|8581.9|8579.9|8579|8585.5|8584.6|8575.3|8573.7|891
1655992800000|2022-06-23 14:00:00|8580|8579.1|8585|8583.5|8588.4|8587|8579.9|8579|1029
1655993100000|2022-06-23 14:05:00|8585.1|8583.6|8585.9|8584.4|8587.3|8586|8582|8580.9|1104
1655993400000|2022-06-23 14:10:00|8585.6|8584.7|8587.7|8586.8|8589.2|8588.1|8584.9|8583.8|966
1655993700000|2022-06-23 14:15:00|8587.6|8586.7|8580.7|8579.2|8588.4|8587.3|8580.4|8578.9|1024
1655994000000|2022-06-23 14:20:00|8580.9|8579.4|8583.3|8582.4|8584.6|8583.4|8579.7|8578.5|1015
1655994300000|2022-06-23 14:25:00|8583.6|8582.1|8584.8|8583.3|8586.1|8584.9|8580.3|8578.9|1120
1655994600000|2022-06-23 14:30:00|8584.5|8583.6|8583|8581.5|8586.8|8585.2|8581|8579.6|1207
1655994900000|2022-06-23 14:35:00|8582.6|8581.7|8586.3|8585.4|8588.5|8587.6|8581|8579.3|804
1655995200000|2022-06-23 14:40:00|8586.2|8585.3|8588.9|8588|8590.1|8588.9|8583|8582.1|753
1655995500000|2022-06-23 14:45:00|8589|8588.1|8584.2|8583.3|8589|8588.1|8580|8578.9|1017
1655995800000|2022-06-23 14:50:00|8584.6|8583.7|8580.6|8579.7|8587.3|8586|8580|8578.9|1239
1655996100000|2022-06-23 14:55:00|8580.9|8580|8577.1|8576.2|8584.7|8583.5|8576.9|8575.9|985
1655996400000|2022-06-23 15:00:00|8577|8576.1|8582.9|8582|8583.8|8582.8|8576.9|8576|1014
1655996700000|2022-06-23 15:05:00|8582.8|8581.9|8583.1|8582.2|8585.6|8584.7|8582.1|8581|1059
1655997000000|2022-06-23 15:10:00|8583|8582.1|8585.5|8584.6|8586.4|8585.4|8582.7|8581.5|917
1655997300000|2022-06-23 15:15:00|8585.6|8584.7|8585.8|8584.9|8586.6|8585.6|8583.6|8582.6|842
1655997600000|2022-06-23 15:20:00|8586|8585.1|8579.5|8578.6|8587.3|8586|8579.3|8578.4|917
1655997900000|2022-06-23 15:25:00|8579.4|8578.5|8576.8|8575.9|8580.2|8579.1|8574.3|8573|864
1655998200000|2022-06-23 15:30:00|8576.7|8575.8|8576.5|8575.6|8579.9|8578.8|8575.6|8574.7|920
1655998500000|2022-06-23 15:35:00|8576.3|8575.4|8576.3|8575.4|8580.4|8579.4|8575.6|8574.5|748
1655998800000|2022-06-23 15:40:00|8576.4|8575.5|8578.4|8577.5|8578.8|8577.6|8574.8|8573.6|758
1655999100000|2022-06-23 15:45:00|8578.9|8577.4|8584.3|8582.8|8585.9|8584.7|8578.1|8576.8|701
1655999400000|2022-06-23 15:50:00|8583.8|8582.9|8589.5|8588.6|8590.1|8589.1|8582.8|8581.7|861
1655999700000|2022-06-23 15:55:00|8589.6|8588.7|8581.7|8580.8|8590.6|8589.4|8580.6|8579.4|805
1656000000000|2022-06-23 16:00:00|8581.6|8580.7|8587.5|8586|8589|8587.9|8581.6|8580.3|901
1656000300000|2022-06-23 16:05:00|8587.2|8586.3|8591.9|8590.4|8592.5|8591.5|8587.2|8586.3|963
1656000600000|2022-06-23 16:10:00|8592|8590.5|8593.6|8592.1|8594.2|8593.1|8591.1|8589.9|762
1656000900000|2022-06-23 16:15:00|8593.8|8592.3|8592.2|8591.3|8595.4|8594.5|8591.1|8590.2|697
1656001200000|2022-06-23 16:20:00|8592.3|8591.4|8590.1|8588.6|8592.4|8591.5|8589.7|8588.5|703
1656001500000|2022-06-23 16:25:00|8589.9|8589|8588.9|8588|8592.8|8591.5|8586.7|8585.5|840
1656001800000|2022-06-23 16:30:00|8588.8|8587.9|8590.4|8589.5|8590.8|8589.6|8586.6|8585.2|759
1656002100000|2022-06-23 16:35:00|8590.3|8589.4|8591.3|8589.8|8591.9|8590.7|8589.5|8588.4|808
1656002400000|2022-06-23 16:40:00|8591|8590.1|8590.5|8589|8592.2|8591|8589.3|8588.2|726
1656002700000|2022-06-23 16:45:00|8590.6|8589.1|8593.5|8592.6|8594|8592.8|8590.1|8588.7|720
1656003000000|2022-06-23 16:50:00|8593.8|8592.3|8594.8|8593.9|8595.5|8594.3|8593.2|8591.9|742
1656003300000|2022-06-23 16:55:00|8594.7|8593.8|8594.2|8592.7|8595.4|8594.5|8592.1|8591.2|690
1656003600000|2022-06-23 17:00:00|8594.1|8592.6|8600|8599.1|8600.5|8599.2|8593.5|8592.3|672
1656003900000|2022-06-23 17:05:00|8600.4|8598.9|8598.4|8597.5|8600.4|8599.3|8598.4|8597.4|639
1656004200000|2022-06-23 17:10:00|8598.5|8597.6|8596.4|8595.5|8599.6|8598.4|8596.2|8595.3|544
1656004500000|2022-06-23 17:15:00|8596.3|8595.4|8600|8598.5|8600.1|8598.9|8593.8|8592.7|823
1656004800000|2022-06-23 17:20:00|8600.1|8598.6|8596.8|8595.3|8600.5|8599.3|8596|8594.8|818
1656005100000|2022-06-23 17:25:00|8596.7|8595.2|8595.4|8594.5|8596.9|8595.7|8594.9|8594|587
1656005400000|2022-06-23 17:30:00|8595.5|8594.6|8598.6|8597.7|8598.7|8597.7|8595.3|8594|453
1656005700000|2022-06-23 17:35:00|8598.5|8597.6|8599.7|8598.8|8600.6|8599.5|8598.5|8597.6|478
1656006000000|2022-06-23 17:40:00|8599.6|8598.7|8598.1|8596.6|8600.5|8599.5|8597.8|8596.6|482
1656006300000|2022-06-23 17:45:00|8598.2|8596.7|8597.5|8596|8598.2|8596.9|8596.2|8595|594
1656006600000|2022-06-23 17:50:00|8597.4|8596.5|8598.9|8597.4|8599.3|8598.2|8596.1|8595|613
1656006900000|2022-06-23 17:55:00|8599.1|8597.6|8597.1|8595.6|8599.1|8598|8596.7|8595.5|503
1656007200000|2022-06-23 18:00:00|8597.2|8595.7|8596.9|8596|8598.5|8597.3|8596.4|8595.2|543
1656007500000|2022-06-23 18:05:00|8597|8595.5|8596.6|8595.7|8598.3|8597.1|8596.5|8595.3|520
1656007800000|2022-06-23 18:10:00|8596.7|8595.8|8596.5|8595.6|8597.7|8596.6|8595.3|8594.1|617
1656008100000|2022-06-23 18:15:00|8596.6|8595.7|8596.5|8595.6|8597.2|8596.1|8595|8593.7|587
1656008400000|2022-06-23 18:20:00|8596.6|8595.7|8595.9|8595|8597.3|8596.3|8595.7|8594.8|547
1656008700000|2022-06-23 18:25:00|8595.8|8594.9|8596.2|8595.3|8596.2|8595.3|8594.5|8593.5|433
1656009000000|2022-06-23 18:30:00|8596.1|8595.2|8596.2|8595.3|8597.2|8596.2|8595.7|8594.5|588
1656009300000|2022-06-23 18:35:00|8596.1|8595.2|8591.9|8590.4|8597.5|8596.5|8591.3|8590|480
1656009600000|2022-06-23 18:40:00|8591.8|8590.9|8589.4|8588.5|8592.2|8591.3|8589.1|8587.9|591
1656009900000|2022-06-23 18:45:00|8589.5|8588.6|8588.1|8587.2|8589.7|8588.6|8587|8585.8|482
1656010200000|2022-06-23 18:50:00|8588|8587.1|8587.6|8586.7|8589.1|8588|8587.4|8586.2|535
1656010500000|2022-06-23 18:55:00|8587.4|8586.5|8587.1|8586.2|8588.4|8587.2|8586.4|8585.3|503
1656010800000|2022-06-23 19:00:00|8587.4|8585.9|8586.9|8586|8588.2|8586.9|8585.8|8584.5|668
1656011100000|2022-06-23 19:05:00|8586.8|8585.9|8586.8|8585.9|8588.2|8587.1|8586.2|8585|424
1656011400000|2022-06-23 19:10:00|8586.9|8586|8586|8585.1|8586.9|8586|8585.7|8584.4|413
1656011700000|2022-06-23 19:15:00|8585.9|8585|8587|8585.5|8587.2|8585.9|8585.3|8584.2|389
1656012000000|2022-06-23 19:20:00|8586.8|8585.3|8588.3|8586.8|8588.5|8587.2|8586.3|8585|444
1656012300000|2022-06-23 19:25:00|8588|8587.1|8588|8586.5|8588.4|8587.2|8587|8585.7|464
1656012600000|2022-06-23 19:30:00|8587.9|8586.4|8584|8583.1|8587.9|8586.7|8583.8|8582.7|512
1656012900000|2022-06-23 19:35:00|8583.9|8583|8583.1|8582.2|8584.7|8583.8|8582.4|8581.5|398
1656013200000|2022-06-23 19:40:00|8583|8582.1|8583|8582.1|8583.6|8582.5|8582.2|8581|371
1656013500000|2022-06-23 19:45:00|8583.3|8581.8|8582.7|8581.2|8584.1|8583|8582.3|8581.1|343
1656013800000|2022-06-23 19:50:00|8582.8|8581.3|8582.6|8581.7|8583.3|8582|8580|8578.7|444
1656014100000|2022-06-23 19:55:00|8582.8|8581.9|8583.6|8582.1|8584.6|8583.4|8582.4|8581.2|411
1656014400000|2022-06-23 20:00:00|8583.3|8582.4|8583.6|8582.1|8586.4|8585.2|8583|8581.5|406
1656014700000|2022-06-23 20:05:00|8583.7|8582.2|8582.6|8581.7|8584|8582.8|8582.3|8581|267
1656015000000|2022-06-23 20:10:00|8582.5|8581.6|8582.8|8581.3|8583.5|8582.5|8582.2|8581|195
1656015300000|2022-06-23 20:15:00|8582.7|8581.2|8582.9|8582|8583.4|8582.1|8582|8580.7|173
1656015600000|2022-06-23 20:20:00|8582.8|8581.9|8582.5|8581.6|8582.9|8581.9|8582.4|8581.2|85
1656015900000|2022-06-23 20:25:00|8582.6|8581.7|8581.8|8580.3|8583.8|8582.7|8581.5|8580.2|211
1656016200000|2022-06-23 20:30:00|8581.7|8580.2|8582.4|8581.5|8583.8|8582.4|8581.6|8580.1|149
1656016500000|2022-06-23 20:35:00|8582.7|8581.2|8582.7|8581.2|8583.6|8582.3|8582.6|8581.2|160
1656016800000|2022-06-23 20:40:00|8582.8|8581.3|8581.8|8580.9|8583.1|8581.7|8581.8|8580.7|141
1656017100000|2022-06-23 20:45:00|8582.3|8580.8|8582.4|8580.9|8583.1|8581.6|8581.8|8580.3|154
1656017400000|2022-06-23 20:50:00|8582.5|8581|8582.6|8581.1|8583.4|8581.5|8581.2|8579.4|262
1656017700000|2022-06-23 20:55:00|8582.5|8581|8587.2|8576.2|8588.3|8582|8581.4|8575.5|389
1656018000000|2022-06-23 21:00:00|8587.3|8576.3|8591.7|8580.7|8591.7|8580.7|8586.5|8575.5|19
1656018300000|2022-06-23 21:05:00|8592.4|8581.4|8590.2|8579.2|8595.2|8584.2|8588.5|8577.5|149
1656018600000|2022-06-23 21:10:00|8591.3|8580.3|8590.1|8579.1|8593|8582|8588.1|8577.1|1193
1656018900000|2022-06-23 21:15:00|8590.4|8579.4|8589.7|8578.7|8591|8580|8587.7|8576.7|1247
1656019200000|2022-06-23 21:20:00|8589.9|8578.9|8590.2|8579.2|8591.4|8580.4|8587.8|8576.8|1406
1656019500000|2022-06-23 21:25:00|8589.2|8578.2|8591.1|8580.1|8595.2|8584.2|8587.2|8576.2|1198
1656019800000|2022-06-23 21:30:00|8591|8580|8589.5|8579.2|8591.8|8581.6|8587.5|8576.6|318
1656020100000|2022-06-23 21:35:00|8588.5|8579.4|8587.3|8579.4|8590.1|8581.7|8585.8|8574.8|240
1656020400000|2022-06-23 21:40:00|8588.3|8579|8585.7|8578.3|8589.5|8581.7|8584.8|8573.8|270
1656020700000|2022-06-23 21:45:00|8585|8578.2|8585.7|8580|8587.5|8580.8|8584.5|8577.2|204
1656021000000|2022-06-23 21:50:00|8585.6|8580.1|8586.3|8579|8588.1|8581.1|8585|8577.6|217
1656021300000|2022-06-23 21:55:00|8586.2|8576.6|8587.4|8580|8588.3|8581|8585.1|8575.6|280
1656021600000|2022-06-23 22:00:00|8589.9|8579.7|8588.6|8578.9|8590.8|8583|8585.6|8576.8|760
1656021900000|2022-06-23 22:05:00|8588.2|8579.3|8586.6|8581.9|8588.4|8583.5|8585.4|8576|572
1656022200000|2022-06-23 22:10:00|8586.8|8581.8|8588.5|8585.2|8588.8|8585.4|8586.4|8581.5|504
1656022500000|2022-06-23 22:15:00|8588.4|8585.9|8588.5|8585.5|8589.1|8586.8|8587.4|8584.7|665
1656022800000|2022-06-23 22:20:00|8588.6|8585.6|8587.9|8586.4|8589.1|8587.1|8587|8584.6|516
1656023100000|2022-06-23 22:25:00|8588|8586.5|8587.4|8584.8|8588.8|8586.9|8586.5|8584.6|352
1656023400000|2022-06-23 22:30:00|8587.3|8584.9|8585.2|8583.7|8587.5|8585.2|8584.8|8582.9|698
1656023700000|2022-06-23 22:35:00|8585|8583.5|8584|8581.3|8585.9|8583.8|8583.3|8581.3|547
1656024000000|2022-06-23 22:40:00|8584.4|8581.6|8583.5|8581|8584.9|8583|8581.9|8579.4|773
1656024300000|2022-06-23 22:45:00|8583.4|8581.4|8583.5|8582|8585.7|8583.2|8581.9|8579.7|648
1656024600000|2022-06-23 22:50:00|8583.9|8581.7|8584.3|8581.6|8585.3|8582.7|8583.5|8581.2|322
1656024900000|2022-06-23 22:55:00|8584.4|8581.7|8582.3|8580.8|8585.1|8582.6|8582.3|8580.3|621
1656025200000|2022-06-23 23:00:00|8582.1|8580.6|8581.8|8580.3|8582.6|8580.6|8581.1|8579.5|317
1656025500000|2022-06-23 23:05:00|8582|8580.5|8582|8580.5|8582.3|8580.8|8581.7|8580.2|237
1656025800000|2022-06-23 23:10:00|8582.1|8580.6|8582.7|8581.2|8583.1|8581.6|8582.1|8580.6|309
1656026100000|2022-06-23 23:15:00|8583|8581.5|8582.3|8580.8|8583.2|8581.7|8582.3|8580.8|253
1656026400000|2022-06-23 23:20:00|8582.4|8580.9|8581.7|8580.2|8582.5|8581.2|8581.4|8579.9|189
1656026700000|2022-06-23 23:25:00|8581.8|8580.3|8580.4|8578.9|8581.8|8580.3|8580.3|8578.8|340
1656027000000|2022-06-23 23:30:00|8580.5|8579|8581.7|8580.2|8582.4|8580.9|8580.4|8578.9|495
1656027300000|2022-06-23 23:35:00|8581.8|8580.3|8580.8|8579.3|8582.1|8580.6|8580.2|8578.7|315
1656027600000|2022-06-23 23:40:00|8580.7|8579.2|8580.2|8579.3|8581.4|8579.9|8580.1|8578.6|252
1656027900000|2022-06-23 23:45:00|8580.3|8579.4|8581.7|8580.2|8581.8|8580.3|8580.1|8578.8|424
1656028200000|2022-06-23 23:50:00|8581.8|8580.3|8581.9|8580.4|8582|8580.5|8581.1|8579.6|284
1656028500000|2022-06-23 23:55:00|8581.8|8580.3|8581.3|8579.8|8582.3|8580.8|8581.1|8579.7|273
1656028800000|2022-06-24 00:00:00|8581.2|8579.7|8584.2|8582.7|8584.3|8582.9|8580.3|8579.2|636
1656029100000|2022-06-24 00:05:00|8584.1|8582.6|8583.6|8582.1|8584.8|8583.5|8583.3|8581.9|420
1656029400000|2022-06-24 00:10:00|8583.5|8582|8584.1|8582.6|8584.3|8582.8|8582.6|8581.1|498
1656029700000|2022-06-24 00:15:00|8584|8582.5|8584.5|8583|8585.6|8584.2|8583.7|8582.5|537
1656030000000|2022-06-24 00:20:00|8584.4|8582.9|8584.5|8583|8585|8583.8|8582.3|8581|609
1656030300000|2022-06-24 00:25:00|8584.4|8582.9|8586.5|8585|8587.4|8586.3|8584|8582.7|576
1656030600000|2022-06-24 00:30:00|8586.4|8584.9|8587.7|8586.2|8587.9|8586.7|8586|8584.8|560
1656030900000|2022-06-24 00:35:00|8587.8|8586.3|8586.7|8585.2|8588.9|8587.5|8586.5|8585|519
1656031200000|2022-06-24 00:40:00|8586.8|8585.3|8587.8|8586.3|8587.9|8586.5|8585.9|8584.8|384
1656031500000|2022-06-24 00:45:00|8587.7|8586.2|8587.9|8586.4|8588.4|8587.1|8586.3|8585|528
1656031800000|2022-06-24 00:50:00|8588|8586.5|8588.5|8587|8590|8588.8|8587.4|8586.3|560
1656032100000|2022-06-24 00:55:00|8588.6|8587.1|8585.4|8584.5|8588.7|8587.2|8585.3|8584.1|455
1656032400000|2022-06-24 01:00:00|8585.5|8584.6|8585.6|8584.1|8586.7|8585.2|8584.7|8583.6|430
1656032700000|2022-06-24 01:05:00|8585.7|8584.2|8585.7|8584.2|8587|8585.8|8585.1|8583.6|480
1656033000000|2022-06-24 01:10:00|8585.6|8584.1|8586.6|8585.1|8587|8585.5|8584.3|8583.2|586
1656033300000|2022-06-24 01:15:00|8586.7|8585.2|8585.6|8584.1|8586.7|8585.2|8584.5|8583|597
1656033600000|2022-06-24 01:20:00|8585.5|8584|8585|8583.5|8586.5|8585.1|8584.7|8583.2|492
1656033900000|2022-06-24 01:25:00|8585.1|8583.6|8585.9|8584.4|8586.2|8584.7|8583.7|8582.3|449
1656034200000|2022-06-24 01:30:00|8585.8|8584.3|8582.7|8581.2|8586.1|8584.6|8582.2|8580.7|478
1656034500000|2022-06-24 01:35:00|8582.6|8581.1|8584.6|8583.1|8585.5|8584.4|8582.4|8581|577
1656034800000|2022-06-24 01:40:00|8584.7|8583.2|8584.5|8583|8585.6|8584.2|8583.9|8582.4|480
1656035100000|2022-06-24 01:45:00|8584.4|8582.9|8583.8|8582.9|8584.7|8583.3|8582.9|8581.4|497
1656035400000|2022-06-24 01:50:00|8583.6|8582.7|8584.5|8583|8584.9|8583.8|8583.6|8582.3|359
1656035700000|2022-06-24 01:55:00|8584.4|8582.9|8582|8581.1|8585.6|8584.2|8582|8580.9|404
1656036000000|2022-06-24 02:00:00|8582.1|8581.2|8582.2|8580.7|8583.2|8582.1|8580.7|8579.8|469
1656036300000|2022-06-24 02:05:00|8582.1|8580.6|8581.1|8579.6|8582.8|8581.5|8581|8579.5|388
1656036600000|2022-06-24 02:10:00|8581|8579.5|8582|8580.5|8583|8581.8|8580.6|8579.2|397
1656036900000|2022-06-24 02:15:00|8582.1|8580.6|8581.2|8580.3|8582.3|8581|8581.1|8580|408
1656037200000|2022-06-24 02:20:00|8581.1|8580.2|8580.6|8579.1|8582.1|8580.7|8580.2|8579.1|348
1656037500000|2022-06-24 02:25:00|8580.7|8579.2|8579.8|8578.3|8580.9|8579.7|8579|8578|210
1656037800000|2022-06-24 02:30:00|8579.5|8578|8578.8|8577.3|8580.8|8579.8|8577.8|8576.7|504
1656038100000|2022-06-24 02:35:00|8578.7|8577.2|8576.7|8575.8|8579.1|8577.7|8576.5|8575.4|491
1656038400000|2022-06-24 02:40:00|8576.8|8575.9|8579.2|8577.7|8579.2|8577.9|8576.6|8575.2|421
1656038700000|2022-06-24 02:45:00|8578.9|8578|8578.4|8576.9|8579.8|8578.6|8577.9|8576.7|312
1656039000000|2022-06-24 02:50:00|8578.3|8576.8|8578.2|8576.7|8578.5|8577.2|8577.1|8575.9|287
1656039300000|2022-06-24 02:55:00|8578.1|8576.6|8581.4|8579.9|8581.4|8580.3|8576.4|8575.2|547
1656039600000|2022-06-24 03:00:00|8581.3|8579.8|8580.4|8579.5|8581.3|8580|8579.3|8578.3|412
1656039900000|2022-06-24 03:05:00|8580.5|8579.6|8581.2|8579.7|8581.3|8579.9|8579.3|8578|337
1656040200000|2022-06-24 03:10:00|8581.1|8579.6|8580.4|8578.9|8581.2|8580|8579.9|8578.7|324
1656040500000|2022-06-24 03:15:00|8580.3|8578.8|8580.7|8579.8|8580.9|8579.8|8580|8578.6|322
1656040800000|2022-06-24 03:20:00|8580.9|8579.4|8581|8580.1|8581.6|8580.3|8580.4|8579.1|343
1656041100000|2022-06-24 03:25:00|8580.9|8580|8581.5|8580.6|8582.1|8580.8|8580.6|8579.1|435
1656041400000|2022-06-24 03:30:00|8581.4|8580.5|8581.3|8579.8|8581.8|8580.6|8580.3|8579|330
1656041700000|2022-06-24 03:35:00|8581.1|8580.2|8580.5|8579|8582.1|8581.1|8579.7|8578.5|285
1656042000000|2022-06-24 03:40:00|8580.6|8579.1|8582.6|8581.1|8583|8581.8|8580.3|8579|235
1656042300000|2022-06-24 03:45:00|8582.5|8581|8582.5|8581.6|8583|8581.8|8581.5|8580.2|389
1656042600000|2022-06-24 03:50:00|8582.4|8581.5|8581.3|8579.8|8582.7|8581.6|8581.1|8579.7|313
1656042900000|2022-06-24 03:55:00|8581.4|8579.9|8581.5|8580|8581.7|8580.5|8580.7|8579.3|228
1656043200000|2022-06-24 04:00:00|8581.4|8579.9|8582.1|8580.6|8582.2|8581|8580.7|8579.5|351
1656043500000|2022-06-24 04:05:00|8582|8580.5|8582.4|8580.9|8583|8581.7|8581.5|8580.3|241
1656043800000|2022-06-24 04:10:00|8582.3|8580.8|8583.8|8582.9|8584.1|8583|8581.9|8580.8|304
1656044100000|2022-06-24 04:15:00|8583.7|8582.8|8583.2|8581.7|8583.8|8582.9|8582.2|8581.1|315
1656044400000|2022-06-24 04:20:00|8583.3|8581.8|8583.3|8581.8|8583.5|8582.3|8582.4|8581.2|319
1656044700000|2022-06-24 04:25:00|8583.2|8581.7|8582.5|8581|8583.3|8581.9|8581.4|8580.2|336
1656045000000|2022-06-24 04:30:00|8582.4|8580.9|8582.8|8581.9|8583.2|8582|8582.3|8580.8|318
1656045300000|2022-06-24 04:35:00|8582.7|8581.8|8584|8583.1|8584.8|8583.6|8582.4|8581.3|250
1656045600000|2022-06-24 04:40:00|8584.1|8583.2|8584.4|8583.5|8584.8|8583.7|8583.9|8583|220
1656045900000|2022-06-24 04:45:00|8584.3|8583.4|8584|8583.1|8584.6|8583.5|8583.7|8582.6|220
1656046200000|2022-06-24 04:50:00|8584.1|8583.2|8585.4|8584.5|8585.8|8584.6|8584.1|8582.8|299
1656046500000|2022-06-24 04:55:00|8585.8|8584.3|8584.1|8582.6|8586.1|8585|8583.6|8582.4|357
1656046800000|2022-06-24 05:00:00|8584.3|8582.8|8585|8583.5|8586.4|8585.1|8584|8582.6|360
1656047100000|2022-06-24 05:05:00|8585.1|8583.6|8586|8584.5|8587.1|8585.7|8584.6|8583.4|403
1656047400000|2022-06-24 05:10:00|8586.1|8584.6|8585.7|8584.8|8586.4|8585.1|8585.4|8584.3|285
1656047700000|2022-06-24 05:15:00|8585.6|8584.7|8586.6|8585.1|8586.9|8585.8|8585.5|8584.4|333
1656048000000|2022-06-24 05:20:00|8586.5|8585|8586.3|8585.4|8586.8|8585.6|8585.8|8584.4|253
1656048300000|2022-06-24 05:25:00|8586.1|8585.2|8586.3|8585.4|8587|8585.9|8585.9|8584.6|291
1656048600000|2022-06-24 05:30:00|8586.5|8585.6|8585.7|8584.8|8587|8585.7|8585.4|8584.1|386
1656048900000|2022-06-24 05:35:00|8585.6|8584.7|8586.1|8585.2|8586.6|8585.4|8585.1|8583.9|361
1656049200000|2022-06-24 05:40:00|8586|8585.1|8585.6|8584.7|8586.4|8585.3|8585.3|8583.9|247
1656049500000|2022-06-24 05:45:00|8585.8|8584.3|8587|8585.5|8587.4|8586.3|8584.9|8583.6|346
1656049800000|2022-06-24 05:50:00|8586.9|8585.4|8587.3|8586.4|8588|8586.7|8586.4|8585.2|272
1656050100000|2022-06-24 05:55:00|8587.5|8586.6|8590.6|8585.4|8591.7|8588.5|8587|8585.4|555
1656050400000|2022-06-24 06:00:00|8589.7|8587.3|8592.1|8591.2|8596.7|8595.3|8588.4|8586.3|838
1656050700000|2022-06-24 06:05:00|8592.5|8591|8591.3|8589.8|8593.8|8592.7|8590.8|8589.4|636
1656051000000|2022-06-24 06:10:00|8591.5|8590|8586.9|8585.4|8591.8|8590.5|8586.3|8585|549
1656051300000|2022-06-24 06:15:00|8586.8|8585.3|8588.8|8587.9|8589.4|8588.2|8585.9|8584.7|598
1656051600000|2022-06-24 06:20:00|8588.9|8588|8587.4|8586.5|8588.9|8588|8585.6|8584.7|557
1656051900000|2022-06-24 06:25:00|8587.5|8586.6|8590.7|8589.2|8591.4|8590.4|8587.4|8586.3|503
1656052200000|2022-06-24 06:30:00|8590.8|8589.3|8591.9|8591|8593.5|8592.3|8590.1|8589.1|584
1656052500000|2022-06-24 06:35:00|8592|8591.1|8592.2|8591.3|8594.1|8592.9|8588.9|8588|686
1656052800000|2022-06-24 06:40:00|8592.1|8591.2|8589.2|8587.7|8592.9|8591.7|8587.8|8586.8|563
1656053100000|2022-06-24 06:45:00|8589.1|8588.2|8586.3|8585.4|8591|8589.7|8586.3|8585.2|605
1656053400000|2022-06-24 06:50:00|8586.4|8585.5|8584.3|8582.8|8586.8|8585.6|8583.2|8582|596
1656053700000|2022-06-24 06:55:00|8584.4|8582.9|8583.2|8581.7|8587.4|8586.3|8582.6|8581.5|571
1656054000000|2022-06-24 07:00:00|8583.1|8581.6|8589.8|8588.3|8591.3|8590|8582.8|8581.5|769
1656054300000|2022-06-24 07:05:00|8589.9|8588.4|8582.9|8582|8591.9|8590.5|8582.4|8581.5|838
1656054600000|2022-06-24 07:10:00|8582.8|8581.9|8585.8|8584.9|8587|8585.6|8580.2|8579.2|905
1656054900000|2022-06-24 07:15:00|8585.9|8585|8579.9|8579|8586.4|8585.1|8578.3|8577.4|924
1656055200000|2022-06-24 07:20:00|8580|8579.1|8585.2|8584.3|8586|8584.8|8579.9|8578.7|935
1656055500000|2022-06-24 07:25:00|8585.3|8584.4|8580.4|8578.9|8585.8|8584.5|8580.2|8578.9|780
1656055800000|2022-06-24 07:30:00|8580.5|8579|8579.8|8578.3|8583.2|8582|8579.4|8578.2|624
1656056100000|2022-06-24 07:35:00|8579.4|8578.5|8576.4|8574.9|8580.2|8579.1|8575.8|8574.6|757
1656056400000|2022-06-24 07:40:00|8576.1|8575.2|8576.1|8575.2|8577.3|8576.1|8572.1|8571.2|670
1656056700000|2022-06-24 07:45:00|8576.2|8575.3|8581.1|8580.2|8584.2|8583.1|8575.6|8574.6|791
1656057000000|2022-06-24 07:50:00|8581.3|8579.8|8578.4|8576.9|8582.1|8581|8577.6|8576.5|627
1656057300000|2022-06-24 07:55:00|8578.6|8577.1|8579.3|8577.8|8579.6|8578|8576.5|8575.3|554
1656057600000|2022-06-24 08:00:00|8579.7|8577.4|8581.2|8580.3|8582.7|8581.4|8576.1|8574.9|977
1656057900000|2022-06-24 08:05:00|8581.1|8580.2|8586.4|8585.5|8587.4|8586.2|8580.2|8578.9|765
1656058200000|2022-06-24 08:10:00|8586.3|8585.4|8592.4|8591.5|8593.5|8592.3|8585.7|8584.8|774
1656058500000|2022-06-24 08:15:00|8592.8|8591.3|8590.4|8588.9|8593|8592.1|8588.8|8587.6|781
1656058800000|2022-06-24 08:20:00|8590.2|8588.7|8590|8589.1|8594|8592.6|8589.9|8588.7|814
1656059100000|2022-06-24 08:25:00|8590.5|8589|8590.4|8588.9|8591.6|8590.5|8588.3|8587|647
1656059400000|2022-06-24 08:30:00|8590.1|8589.2|8591.1|8589.6|8593.5|8592.2|8588|8586.8|652
1656059700000|2022-06-24 08:35:00|8590.8|8589.9|8590|8589.1|8593.3|8592.1|8589.4|8588.3|664
1656060000000|2022-06-24 08:40:00|8589.9|8589|8593.6|8592.7|8593.9|8592.8|8589.5|8588.2|601
1656060300000|2022-06-24 08:45:00|8593.7|8592.8|8595|8594.1|8595.6|8594.5|8591.6|8590.4|754
1656060600000|2022-06-24 08:50:00|8595.4|8593.9|8596.6|8595.1|8596.8|8595.8|8594.1|8593|810
1656060900000|2022-06-24 08:55:00|8596.7|8595.2|8590|8589.1|8596.7|8595.5|8589.4|8588.2|780
1656061200000|2022-06-24 09:00:00|8590.4|8588.9|8589.8|8588.9|8592.8|8591.4|8589|8587.8|745
1656061500000|2022-06-24 09:05:00|8589.9|8589|8589.3|8588.4|8590.9|8589.8|8586.7|8585.6|623
1656061800000|2022-06-24 09:10:00|8589.4|8588.5|8581.5|8580|8591.1|8589.9|8580.6|8579.3|688
1656062100000|2022-06-24 09:15:00|8581.6|8580.1|8580.4|8578.9|8584|8582.7|8579.8|8578.3|624
1656062400000|2022-06-24 09:20:00|8580.5|8579|8580.9|8579.4|8581.2|8579.7|8578.5|8577.2|603
1656062700000|2022-06-24 09:25:00|8580.8|8579.3|8580.5|8579|8582.1|8581|8576.8|8575.6|624
1656063000000|2022-06-24 09:30:00|8580.4|8578.9|8573.1|8572.2|8580.5|8579.3|8572.8|8571.7|815
1656063300000|2022-06-24 09:35:00|8573.2|8572.3|8573.9|8573|8575.9|8574.7|8572|8570.9|665
1656063600000|2022-06-24 09:40:00|8573.8|8572.9|8569.1|8567.6|8574.1|8572.9|8567|8566.1|457
1656063900000|2022-06-24 09:45:00|8568.8|8567.9|8573.4|8571.9|8574.8|8573.3|8568.2|8566.7|641
1656064200000|2022-06-24 09:50:00|8573.5|8572|8575.9|8574.4|8576.2|8574.9|8573|8571.5|666
1656064500000|2022-06-24 09:55:00|8576|8574.5|8580.2|8579.3|8581.7|8580.7|8575.6|8574.3|781
1656064800000|2022-06-24 10:00:00|8580.5|8579|8582|8581.1|8583.7|8582.7|8577.7|8576.5|705
1656065100000|2022-06-24 10:05:00|8582.2|8581.3|8581.9|8580.4|8583.9|8582.8|8581.5|8580.1|737
1656065400000|2022-06-24 10:10:00|8582|8580.5|8579.9|8579|8582.3|8581.1|8579.2|8577.8|660
1656065700000|2022-06-24 10:15:00|8579.8|8578.9|8581.3|8580.4|8581.4|8580.5|8578.8|8577.9|639
1656066000000|2022-06-24 10:20:00|8581.2|8580.3|8577.5|8576.6|8581.8|8580.9|8576|8574.7|588
1656066300000|2022-06-24 10:25:00|8577.4|8576.5|8577.2|8576.3|8583.7|8582.4|8576|8575.1|783
1656066600000|2022-06-24 10:30:00|8577.3|8576.4|8573.5|8572.6|8577.7|8576.4|8573|8571.9|625
1656066900000|2022-06-24 10:35:00|8573.4|8572.5|8570.3|8569.4|8574.5|8573.6|8569.8|8568.9|689
1656067200000|2022-06-24 10:40:00|8570.6|8569.1|8570.4|8569.5|8571.8|8570.8|8569.6|8568.5|597
1656067500000|2022-06-24 10:45:00|8570.5|8569.6|8570.3|8569.4|8571.3|8570.2|8569.5|8568.4|547
1656067800000|2022-06-24 10:50:00|8570.6|8569.1|8570.9|8570|8572.2|8571.1|8569.5|8568.4|485
1656068100000|2022-06-24 10:55:00|8570.8|8569.9|8565.6|8564.7|8572|8571.1|8565.3|8564.4|569
1656068400000|2022-06-24 11:00:00|8565.5|8564.6|8566.7|8565.8|8567.3|8566.1|8562.1|8560.9|767
1656068700000|2022-06-24 11:05:00|8566.6|8565.7|8569.5|8568.6|8570.2|8568.9|8565.9|8565|638
1656069000000|2022-06-24 11:10:00|8569.7|8568.2|8569.7|8568.2|8573.6|8572.3|8568.9|8567.8|658
1656069300000|2022-06-24 11:15:00|8569.5|8568|8572.9|8571.4|8573|8571.8|8566.1|8565|776
1656069600000|2022-06-24 11:20:00|8573.1|8571.6|8577|8576.1|8577.1|8576.1|8572.5|8571.4|622
1656069900000|2022-06-24 11:25:00|8577.3|8575.8|8579|8577.5|8579.5|8578.3|8576.3|8575|491
1656070200000|2022-06-24 11:30:00|8578.7|8577.8|8579.1|8577.6|8581.5|8580.3|8576.7|8575.8|614
1656070500000|2022-06-24 11:35:00|8579|8578.1|8577.6|8576.1|8580.1|8579.2|8576.6|8575.4|593
1656070800000|2022-06-24 11:40:00|8577.4|8576.5|8577.7|8576.2|8580.1|8578.8|8576.5|8575.4|807
1656071100000|2022-06-24 11:45:00|8577.8|8576.3|8575.4|8573.9|8579.3|8578.2|8575|8573.8|761
1656071400000|2022-06-24 11:50:00|8575|8574.1|8575.4|8574.5|8577.2|8576|8574.8|8573.6|673
1656071700000|2022-06-24 11:55:00|8575.3|8574.4|8573|8572.1|8575.5|8574.5|8571.2|8570.3|850
1656072000000|2022-06-24 12:00:00|8573.2|8572.3|8579.3|8578.4|8582.6|8581.7|8573.2|8572.3|914
1656072300000|2022-06-24 12:05:00|8579.1|8578.2|8576.1|8575.2|8582.2|8581|8575.9|8575|632
1656072600000|2022-06-24 12:10:00|8576|8575.1|8578|8577.1|8578.3|8577.1|8574.6|8573.6|642
1656072900000|2022-06-24 12:15:00|8577.8|8576.9|8579.1|8578.2|8579.7|8578.5|8576.7|8575.7|626
1656073200000|2022-06-24 12:20:00|8579.3|8577.8|8581.4|8580.5|8582|8581|8576.2|8575|838
1656073500000|2022-06-24 12:25:00|8581.5|8580.6|8580.1|8579.2|8581.5|8580.6|8579|8578.1|564
1656073800000|2022-06-24 12:30:00|8580.2|8579.3|8571.2|8570.3|8580.2|8579.3|8570.9|8569.7|771
1656074100000|2022-06-24 12:35:00|8571.3|8570.4|8570.9|8570|8573.7|8572.8|8568.4|8567.5|680
1656074400000|2022-06-24 12:40:00|8571|8570.1|8572.8|8571.3|8574.4|8573.5|8570.7|8569.3|708
1656074700000|2022-06-24 12:45:00|8572.7|8571.2|8569.3|8568.4|8575.4|8574.4|8569|8568|756
1656075000000|2022-06-24 12:50:00|8569.6|8568.7|8568.1|8566.6|8570.7|8569.5|8565.8|8564.7|850
1656075300000|2022-06-24 12:55:00|8568.2|8566.7|8567.5|8566|8569.7|8568.3|8564.9|8563.7|818
1656075600000|2022-06-24 13:00:00|8567.8|8566.3|8571|8570.1|8571.3|8570.2|8566.7|8565.3|797
1656075900000|2022-06-24 13:05:00|8571.1|8570.2|8569.5|8568.6|8571.7|8570.5|8568|8566.8|745
1656076200000|2022-06-24 13:10:00|8569.9|8568.4|8571.4|8570.5|8572.3|8570.9|8568.4|8567.3|753
1656076500000|2022-06-24 13:15:00|8571.3|8570.4|8571.1|8570.2|8573.5|8572.4|8570.9|8569.8|596
1656076800000|2022-06-24 13:20:00|8571|8570.1|8575.1|8573.6|8575.1|8573.9|8570.1|8569.2|708
1656077100000|2022-06-24 13:25:00|8574.7|8573.8|8576.8|8575.9|8578.5|8577.4|8573|8571.8|676
1656077400000|2022-06-24 13:30:00|8576.9|8576|8577.5|8576.6|8580.4|8579.2|8576.7|8575.8|889
1656077700000|2022-06-24 13:35:00|8577.6|8576.7|8581|8580.1|8582.5|8581.6|8575.3|8574.2|865
1656078000000|2022-06-24 13:40:00|8581.3|8580.4|8584.8|8583.3|8585.4|8584.4|8581.3|8580.4|859
1656078300000|2022-06-24 13:45:00|8584.7|8583.2|8579.6|8578.7|8586.4|8585.4|8579|8578.1|797
1656078600000|2022-06-24 13:50:00|8579.7|8578.8|8576.1|8575.2|8580.6|8579.6|8575.6|8574.5|821
1656078900000|2022-06-24 13:55:00|8576.3|8575.4|8585|8583.5|8589.4|8587.9|8576.1|8575.2|1088
1656079200000|2022-06-24 14:00:00|8585.1|8583.6|8584.6|8583.1|8589.9|8588.3|8577.7|8576.2|1671
1656079500000|2022-06-24 14:05:00|8585.2|8583.7|8579.4|8577.9|8586.5|8585|8576.2|8574.7|1394
1656079800000|2022-06-24 14:10:00|8579.5|8578|8585.1|8583.6|8586.9|8585.5|8579.2|8577.7|1156
1656080100000|2022-06-24 14:15:00|8585.2|8583.7|8584.9|8583.4|8585.8|8584.3|8580.9|8579.5|1086
1656080400000|2022-06-24 14:20:00|8584.8|8583.3|8585.7|8584.8|8586.8|8585.8|8583.8|8582.6|959
1656080700000|2022-06-24 14:25:00|8585.5|8584.6|8587.4|8586.5|8587.8|8586.9|8584.3|8583|986
1656081000000|2022-06-24 14:30:00|8587.3|8586.4|8586.8|8585.9|8588.3|8587.1|8583.3|8582.2|1038
1656081300000|2022-06-24 14:35:00|8586.9|8586|8582|8581.1|8586.9|8586|8582|8580.9|1066
1656081600000|2022-06-24 14:40:00|8581.9|8581|8580|8579.1|8584.3|8583.1|8579.9|8578.8|1059
1656081900000|2022-06-24 14:45:00|8579.8|8578.9|8579|8578.1|8581.5|8580.6|8575.5|8574.3|1118
1656082200000|2022-06-24 14:50:00|8579.1|8578.2|8581.9|8581|8584|8582.9|8578.5|8577.3|972
1656082500000|2022-06-24 14:55:00|8582.2|8580.7|8580.7|8579.8|8582.2|8581.3|8575.6|8574.4|1109
1656082800000|2022-06-24 15:00:00|8580.6|8579.7|8581.2|8580.3|8582.6|8581.7|8578.8|8577.7|1101
1656083100000|2022-06-24 15:05:00|8581.3|8580.4|8580.5|8579.6|8581.3|8580.4|8578.5|8577.4|816
1656083400000|2022-06-24 15:10:00|8580.6|8579.7|8584.3|8583.4|8584.5|8583.6|8580.3|8579.2|797
1656083700000|2022-06-24 15:15:00|8584.4|8583.5|8583.3|8582.4|8587.8|8586.7|8582.7|8581.8|758
1656084000000|2022-06-24 15:20:00|8583.2|8582.3|8583|8582.1|8583.9|8582.7|8579.3|8578.3|711
1656084300000|2022-06-24 15:25:00|8583.3|8581.8|8585.5|8584|8586.5|8585.6|8582.3|8581.1|651
1656084600000|2022-06-24 15:30:00|8585.6|8584.1|8584.7|8583.8|8587.4|8586.3|8584.3|8583.4|653
1656084900000|2022-06-24 15:35:00|8584.6|8583.7|8587.8|8586.9|8589.1|8588|8584.6|8583.7|657
1656085200000|2022-06-24 15:40:00|8587.9|8587|8587.5|8586.6|8589.8|8588.7|8587|8586.1|477
1656085500000|2022-06-24 15:45:00|8587.4|8586.5|8589.3|8588.4|8589.4|8588.5|8586.5|8585.4|517
1656085800000|2022-06-24 15:50:00|8589.4|8588.5|8588.4|8587.5|8590.4|8589.3|8587.9|8586.8|485
1656086100000|2022-06-24 15:55:00|8588.5|8587.6|8588.7|8587.8|8589.8|8588.9|8587.8|8586.8|666
1656086400000|2022-06-24 16:00:00|8588.4|8587.5|8589.3|8588.4|8590.3|8589.1|8587.8|8586.9|617
1656086700000|2022-06-24 16:05:00|8589.4|8588.5|8590.3|8589.4|8590.6|8589.7|8588.5|8587.3|467
1656087000000|2022-06-24 16:10:00|8590.2|8589.3|8589.8|8588.9|8590.9|8589.8|8588.3|8587.4|448
1656087300000|2022-06-24 16:15:00|8590.1|8588.6|8589.3|8588.4|8590.2|8589.1|8588.3|8587.3|486
1656087600000|2022-06-24 16:20:00|8589.2|8588.3|8588.4|8587.5|8590.2|8589.2|8587.8|8586.9|480
1656087900000|2022-06-24 16:25:00|8588.5|8587.6|8588.9|8588|8590.1|8589|8588.2|8587.3|427
1656088200000|2022-06-24 16:30:00|8589|8588.1|8590.6|8589.7|8590.8|8589.8|8588|8586.8|374
1656088500000|2022-06-24 16:35:00|8590.5|8589.6|8592.6|8591.7|8593.2|8592.2|8590.3|8589.2|270
1656088800000|2022-06-24 16:40:00|8592.7|8591.8|8594.5|8593.6|8594.7|8593.6|8590.9|8590|433
1656089100000|2022-06-24 16:45:00|8594.4|8593.5|8597.6|8596.1|8598|8596.7|8594.3|8593.4|515
1656089400000|2022-06-24 16:50:00|8597.5|8596|8597.5|8596|8598.2|8596.9|8596.1|8595.1|499
1656089700000|2022-06-24 16:55:00|8597.4|8595.9|8597.3|8595.8|8597.5|8596.3|8594.8|8593.9|573
1656090000000|2022-06-24 17:00:00|8596.9|8596|8597.4|8595.9|8599.7|8598.8|8596.9|8595.9|490
1656090300000|2022-06-24 17:05:00|8597.5|8596|8596.5|8595.6|8598|8596.9|8595.9|8595|406
1656090600000|2022-06-24 17:10:00|8596.8|8595.3|8596.8|8595.9|8597.5|8596.3|8595.9|8594.7|348
1656090900000|2022-06-24 17:15:00|8596.9|8596|8597.8|8596.3|8598|8596.8|8596.7|8595.6|313
1656091200000|2022-06-24 17:20:00|8597.6|8596.1|8597.8|8596.3|8599.2|8598.1|8597.4|8596.1|262
1656091500000|2022-06-24 17:25:00|8597.9|8596.4|8597.9|8597|8598.6|8597.5|8597|8595.8|308
1656091800000|2022-06-24 17:30:00|8598|8597.1|8598.4|8597.5|8599.6|8598.5|8598|8596.8|253
1656092100000|2022-06-24 17:35:00|8598.3|8597.4|8598.3|8597.4|8599.3|8598.4|8597.9|8596.7|229
1656092400000|2022-06-24 17:40:00|8598.2|8597.3|8601.4|8599.9|8602.5|8601.5|8597.5|8596.3|324
1656092700000|2022-06-24 17:45:00|8601.5|8600|8599.9|8599|8602.4|8601.3|8599.6|8598.6|411
1656093000000|2022-06-24 17:50:00|8599.8|8598.9|8600.2|8599.3|8600.7|8599.6|8598.9|8597.7|406
1656093300000|2022-06-24 17:55:00|8600.3|8599.4|8600.3|8598.8|8601.6|8600.4|8599.6|8598.6|469
1656093600000|2022-06-24 18:00:00|8600.2|8598.7|8599.8|8598.3|8600.7|8599.5|8598.9|8597.6|533
1656093900000|2022-06-24 18:05:00|8599.7|8598.2|8598.9|8597.4|8600.3|8599|8598.6|8597.4|378
1656094200000|2022-06-24 18:10:00|8598.1|8596.6|8598.7|8597.8|8599.7|8598.2|8597.5|8596.4|318
1656094500000|2022-06-24 18:15:00|8598.6|8597.7|8598.1|8597.2|8599.2|8598|8597.8|8596.6|286
1656094800000|2022-06-24 18:20:00|8598|8597.1|8599|8597.5|8599.4|8598.3|8597.7|8596.4|300
1656095100000|2022-06-24 18:25:00|8598.9|8597.4|8598.9|8598|8599.4|8598.3|8598|8596.7|309
1656095400000|2022-06-24 18:30:00|8598.8|8597.9|8598.3|8597.4|8599|8598.1|8597.3|8596.1|246
1656095700000|2022-06-24 18:35:00|8598.2|8597.3|8598.2|8596.7|8598.8|8597.6|8597.4|8596.3|251
1656096000000|2022-06-24 18:40:00|8598.3|8596.8|8597.8|8596.9|8598.5|8597.4|8597.3|8596.2|261
1656096300000|2022-06-24 18:45:00|8597.9|8597|8597.9|8596.4|8598.4|8597.2|8597.5|8596.4|213
1656096600000|2022-06-24 18:50:00|8598|8596.5|8597.8|8596.9|8598.8|8597.6|8597.7|8596.5|281
1656096900000|2022-06-24 18:55:00|8597.7|8596.8|8598.1|8597.2|8600.4|8599.1|8597.7|8596.4|410
1656097200000|2022-06-24 19:00:00|8597.9|8597|8599.3|8597.8|8601.3|8599.9|8597.9|8596.6|533
1656097500000|2022-06-24 19:05:00|8599.8|8597.4|8600.5|8599|8600.5|8599.2|8599.3|8597.4|347
1656097800000|2022-06-24 19:10:00|8600.3|8598.8|8600.3|8598.8|8601.5|8600.1|8599.5|8598.6|382
1656098100000|2022-06-24 19:15:00|8600.2|8598.7|8598.4|8596.9|8601.3|8599.9|8597.7|8596.2|324
1656098400000|2022-06-24 19:20:00|8598.3|8596.8|8596.7|8595.2|8598.5|8597.2|8595.9|8594.7|244
1656098700000|2022-06-24 19:25:00|8596.8|8595.3|8596.4|8594.9|8597.3|8595.9|8595.9|8594.6|243
1656099000000|2022-06-24 19:30:00|8596.1|8595.2|8595.6|8594.7|8597.4|8596|8595.3|8594.1|277
1656099300000|2022-06-24 19:35:00|8596|8595.1|8595.6|8594.7|8596.2|8595.1|8595.2|8594|238
1656099600000|2022-06-24 19:40:00|8595.5|8594.6|8596.4|8594.9|8596.7|8595.6|8595.1|8593.9|229
1656099900000|2022-06-24 19:45:00|8596.3|8595.4|8595.3|8593.8|8598|8596.7|8594.8|8593.6|323
1656100200000|2022-06-24 19:50:00|8595.1|8593.6|8595.8|8594.3|8596.7|8595.5|8594.1|8592.9|402
1656100500000|2022-06-24 19:55:00|8595.7|8594.2|8594.4|8593.5|8596|8594.8|8593.3|8592.1|470
1656100800000|2022-06-24 20:00:00|8594.8|8593.3|8595.9|8594.4|8595.9|8594.4|8592.2|8590.9|590
1656101100000|2022-06-24 20:05:00|8596|8594.5|8596.7|8595.2|8597.5|8596.2|8595.4|8594.1|245
1656101400000|2022-06-24 20:10:00|8596.3|8594.8|8596.4|8594.9|8596.6|8595.1|8595.4|8593.9|216
1656101700000|2022-06-24 20:15:00|8596.3|8594.8|8596.8|8595.3|8597.5|8596.1|8596.1|8594.7|246
1656102000000|2022-06-24 20:20:00|8596.9|8595.4|8597|8595.5|8597.5|8596|8596.3|8594.8|189
1656102300000|2022-06-24 20:25:00|8597.1|8595.6|8596|8594.5|8597.5|8596|8595.8|8594.3|227
1656102600000|2022-06-24 20:30:00|8595.9|8594.4|8597.4|8595.9|8597.5|8596|8595.6|8594.1|148
1656102900000|2022-06-24 20:35:00|8597.3|8595.8|8596.6|8595.7|8597.9|8596.2|8596.3|8594.8|144
1656103200000|2022-06-24 20:40:00|8596.5|8595.6|8599.5|8596.6|8600.3|8597.7|8596|8594.5|249
1656103500000|2022-06-24 20:45:00|8599.1|8597.6|8599.8|8596.1|8604.3|8597.8|8598.1|8591.2|526
1656103800000|2022-06-24 20:50:00|8604.2|8593.8|8600.7|8599.2|8605.2|8599.5|8598.9|8592.4|810
1656104100000|2022-06-24 20:55:00|8600.6|8599.1|8608|8597|8608|8600.1|8598.7|8587.7|456
1656273600000|2022-06-26 20:00:00|8603.5|8582.5|8603.5|8582.5|8603.5|8582.5|8603.5|8582.5|1
1656276300000|2022-06-26 20:45:00|8607.8|8581.8|8607.8|8581.8|8607.8|8581.8|8607.8|8581.8|1
1656277200000|2022-06-26 21:00:00|8607.2|8581.2|8609.8|8583.8|8609.8|8583.8|8607.2|8581.2|3
1656277500000|2022-06-26 21:05:00|8611|8585|8612.8|8586.8|8613.9|8587.9|8601.8|8575.8|42
1656277800000|2022-06-26 21:10:00|8613.1|8587.3|8613.7|8587.7|8614.5|8588.5|8610.5|8585.8|79
1656278100000|2022-06-26 21:15:00|8614|8588|8613.8|8587.8|8616|8590|8609.7|8583.7|110
1656278400000|2022-06-26 21:20:00|8613|8588|8615.4|8589.4|8615.7|8590.5|8608.7|8584.8|133
1656278700000|2022-06-26 21:25:00|8614.8|8589.6|8613.7|8591.5|8615.7|8591.5|8612.8|8587.9|63
1656279000000|2022-06-26 21:30:00|8613.4|8590.3|8608.6|8597.6|8615.4|8598.1|8605.3|8588.4|258
1656279300000|2022-06-26 21:35:00|8608.8|8597.8|8606.7|8595.7|8612.3|8601.3|8605.8|8594.8|318
1656279600000|2022-06-26 21:40:00|8606.2|8595.2|8608.2|8597.2|8608.6|8598.6|8603.5|8594|202
1656279900000|2022-06-26 21:45:00|8605.4|8594.4|8608.4|8597.4|8610.4|8599.4|8603.4|8592.4|226
1656280200000|2022-06-26 21:50:00|8607.7|8596.7|8605|8596.8|8608.5|8597.5|8603.1|8592.1|223
1656280500000|2022-06-26 21:55:00|8605.2|8595.3|8605.8|8595.8|8609.3|8598.3|8605|8594.7|91
1656280800000|2022-06-26 22:00:00|8605.9|8595.6|8602.7|8596.8|8609.3|8599.4|8601.5|8593.9|851
1656281100000|2022-06-26 22:05:00|8602.2|8596.6|8602.5|8595.3|8605.1|8597.8|8599.7|8591.4|601
1656281400000|2022-06-26 22:10:00|8602.3|8595.4|8600.6|8596.1|8604|8597.2|8599.8|8593.3|510
1656281700000|2022-06-26 22:15:00|8600.5|8596|8600.5|8596|8601.8|8596.9|8599.7|8595.2|616
1656282000000|2022-06-26 22:20:00|8600.1|8596.3|8598.7|8595|8600.8|8596.5|8598.2|8594.9|719
1656282300000|2022-06-26 22:25:00|8598.8|8595.3|8599.2|8595.7|8600|8596|8597.9|8594.6|701
1656282600000|2022-06-26 22:30:00|8599.8|8595.4|8599.5|8595.5|8601.6|8597.7|8598.5|8595|926
1656282900000|2022-06-26 22:35:00|8599.3|8595.7|8599.9|8596.7|8602.4|8598.5|8598.8|8595.6|904
1656283200000|2022-06-26 22:40:00|8600.3|8596.3|8598.3|8595.2|8601.4|8598.1|8596.6|8593.9|922
1656283500000|2022-06-26 22:45:00|8598.4|8595.3|8598.4|8595|8599.5|8596.3|8597.3|8594.3|650
1656283800000|2022-06-26 22:50:00|8598.3|8595.1|8598.3|8595.5|8599.3|8596|8597.2|8594.4|570
1656284100000|2022-06-26 22:55:00|8598.6|8595.7|8598.6|8595.4|8599.6|8596.8|8596.8|8594.4|638
1656284400000|2022-06-26 23:00:00|8598.4|8595.8|8598.2|8596.7|8598.5|8597|8596.6|8595|370
1656284700000|2022-06-26 23:05:00|8598.1|8596.6|8600.3|8598.8|8601.1|8599.4|8597.9|8596.4|548
1656285000000|2022-06-26 23:10:00|8600.4|8598.9|8600.4|8598.9|8601.5|8599.5|8599.4|8597.9|460
1656285300000|2022-06-26 23:15:00|8600.3|8598.8|8599.8|8598.3|8601.1|8599.6|8599.2|8597.7|508
1656285600000|2022-06-26 23:20:00|8599.9|8598.4|8599.4|8597.9|8600.5|8599|8599|8597.5|455
1656285900000|2022-06-26 23:25:00|8599.3|8597.8|8599.7|8598.2|8600.1|8598.6|8598.6|8597.1|403
1656286200000|2022-06-26 23:30:00|8599.6|8598.1|8599.5|8598|8600|8598.5|8599|8597.5|427
1656286500000|2022-06-26 23:35:00|8599.6|8598.1|8601.7|8600.2|8601.8|8600.3|8599.5|8598|354
1656286800000|2022-06-26 23:40:00|8601.6|8600.1|8601.5|8600|8602.4|8600.9|8601.1|8599.6|414
1656287100000|2022-06-26 23:45:00|8601.6|8600.1|8602.2|8600.7|8602.6|8601.1|8601.1|8599.6|525
1656287400000|2022-06-26 23:50:00|8602|8600.5|8601.7|8600.2|8602.4|8600.9|8601.2|8599.7|536
1656287700000|2022-06-26 23:55:00|8601.8|8600.3|8603.5|8602|8603.8|8602.3|8601.7|8600.2|472
1656288000000|2022-06-27 00:00:00|8603.4|8601.9|8605|8603.5|8605.2|8603.7|8602.3|8600.8|736
1656288300000|2022-06-27 00:05:00|8605.1|8603.6|8603.1|8601.6|8605.2|8603.7|8602.7|8601.2|553
1656288600000|2022-06-27 00:10:00|8603|8601.5|8603.3|8601.8|8603.5|8602|8600.8|8599.3|517
1656288900000|2022-06-27 00:15:00|8603.4|8601.9|8603.2|8601.7|8603.9|8602.4|8602.8|8601.3|571
1656289200000|2022-06-27 00:20:00|8603.1|8601.6|8601.8|8600.3|8603.4|8601.9|8601|8599.5|593
1656289500000|2022-06-27 00:25:00|8601.7|8600.2|8602.3|8600.8|8602.5|8601|8599.6|8598.4|351
1656289800000|2022-06-27 00:30:00|8602.2|8600.7|8604.5|8603|8604.9|8603.4|8602.1|8600.6|497
1656290100000|2022-06-27 00:35:00|8604.3|8602.8|8607.7|8606.2|8607.9|8606.4|8604.3|8602.8|459
1656290400000|2022-06-27 00:40:00|8607.8|8606.3|8607.5|8606|8608.9|8607.4|8607|8605.5|574
1656290700000|2022-06-27 00:45:00|8607.6|8606.1|8605.4|8603.9|8607.6|8606.1|8605.1|8603.6|643
1656291000000|2022-06-27 00:50:00|8605.3|8603.8|8602.5|8601|8605.7|8604.2|8602.1|8600.6|794
1656291300000|2022-06-27 00:55:00|8602.6|8601.1|8603.3|8601.8|8603.7|8602.2|8602|8600.7|463
1656291600000|2022-06-27 01:00:00|8603.4|8601.9|8604.1|8602.6|8604.7|8603.4|8602.3|8600.9|674
1656291900000|2022-06-27 01:05:00|8604.2|8602.7|8601.1|8599.6|8604.2|8602.7|8600.6|8599.1|591
1656292200000|2022-06-27 01:10:00|8600.9|8599.4|8600.1|8598.6|8601.8|8600.5|8600.1|8598.6|556
1656292500000|2022-06-27 01:15:00|8600|8598.5|8600.3|8598.8|8600.7|8599.2|8598.7|8597.4|603
1656292800000|2022-06-27 01:20:00|8600.4|8598.9|8601.3|8599.8|8601.5|8600|8598.4|8597.1|528
1656293100000|2022-06-27 01:25:00|8601.4|8599.9|8601.9|8600.4|8602.4|8601.1|8601.3|8599.8|447
1656293400000|2022-06-27 01:30:00|8601.8|8600.3|8601|8599.5|8602.1|8600.7|8600.8|8599.3|453
1656293700000|2022-06-27 01:35:00|8601.1|8599.6|8602.2|8600.7|8602.4|8600.9|8599.1|8597.7|545
1656294000000|2022-06-27 01:40:00|8602.1|8600.6|8603|8601.5|8603.4|8602.1|8601.5|8600.2|544
1656294300000|2022-06-27 01:45:00|8603.1|8601.6|8603.3|8601.8|8603.5|8602|8601.4|8599.9|581
1656294600000|2022-06-27 01:50:00|8603.4|8601.9|8602.1|8600.6|8603.6|8602.4|8601.6|8600.1|588
1656294900000|2022-06-27 01:55:00|8601.9|8600.4|8602.4|8600.9|8602.9|8601.7|8601.6|8600.1|514
1656295200000|2022-06-27 02:00:00|8602.5|8601|8602.8|8601.3|8603.5|8602.3|8602|8600.5|514
1656295500000|2022-06-27 02:05:00|8602.9|8601.4|8603.7|8602.2|8604.3|8603|8602.2|8600.8|426
1656295800000|2022-06-27 02:10:00|8603.8|8602.3|8603.2|8601.7|8604.3|8602.8|8602.7|8601.4|382
1656296100000|2022-06-27 02:15:00|8603.3|8601.8|8601.7|8600.2|8603.6|8602.1|8601.6|8600.1|573
1656296400000|2022-06-27 02:20:00|8601.8|8600.3|8602.3|8600.8|8602.7|8601.2|8601.2|8599.7|610
1656296700000|2022-06-27 02:25:00|8602.4|8600.9|8604.1|8602.6|8604.5|8603|8601.8|8600.3|750
1656297000000|2022-06-27 02:30:00|8604|8602.5|8601.3|8599.8|8604.3|8602.8|8600.4|8598.9|1080
1656297300000|2022-06-27 02:35:00|8601.4|8599.9|8598.6|8597.1|8601.5|8600|8597.5|8596|973
1656297600000|2022-06-27 02:40:00|8598.7|8597.2|8598.9|8597.4|8599.9|8598.4|8598.2|8596.7|670
1656297900000|2022-06-27 02:45:00|8598.8|8597.3|8599.2|8597.7|8599.5|8598|8598.1|8596.6|740
1656298200000|2022-06-27 02:50:00|8599.1|8597.6|8599.8|8598.3|8600.2|8598.6|8598.7|8597.2|721
1656298500000|2022-06-27 02:55:00|8599.9|8598.4|8603.3|8601.8|8603.6|8602.1|8599.5|8598|796
1656298800000|2022-06-27 03:00:00|8603.1|8601.6|8601.6|8600.1|8603.7|8602.2|8600.9|8599.4|581
1656299100000|2022-06-27 03:05:00|8601.5|8600|8601.7|8600.2|8602|8600.5|8600.4|8598.9|730
1656299400000|2022-06-27 03:10:00|8601.8|8600.3|8601|8599.5|8602.1|8600.6|8600.3|8598.8|648
1656299700000|2022-06-27 03:15:00|8600.9|8599.4|8600|8598.5|8600.9|8599.4|8599.5|8598|701
1656300000000|2022-06-27 03:20:00|8600.2|8598.7|8600.6|8599.1|8600.9|8599.4|8599.8|8598.3|605
1656300300000|2022-06-27 03:25:00|8600.7|8599.2|8600.6|8599.1|8601.4|8599.9|8600|8598.5|535
1656300600000|2022-06-27 03:30:00|8600.3|8598.8|8599.8|8598.3|8600.8|8599.3|8599.4|8597.9|641
1656300900000|2022-06-27 03:35:00|8599.7|8598.2|8598|8596.5|8600.1|8598.6|8597.5|8596|529
1656301200000|2022-06-27 03:40:00|8597.9|8596.4|8599.3|8597.8|8600.2|8598.7|8597.6|8596.1|642
1656301500000|2022-06-27 03:45:00|8599.2|8597.7|8600|8598.5|8600.4|8598.9|8598.1|8596.6|650
1656301800000|2022-06-27 03:50:00|8600.1|8598.6|8601.6|8600.7|8601.8|8600.7|8599.1|8597.6|486
1656302100000|2022-06-27 03:55:00|8602|8600.5|8600.4|8598.9|8602.1|8600.8|8599.9|8598.6|343
1656302400000|2022-06-27 04:00:00|8600.5|8599|8601.6|8600.1|8601.7|8600.2|8599.5|8598.2|309
1656302700000|2022-06-27 04:05:00|8601.5|8600|8602|8600.5|8602.7|8601.3|8601.5|8600|213
1656303000000|2022-06-27 04:10:00|8601.9|8600.4|8599.4|8597.9|8602.4|8601|8599.4|8597.9|305
1656303300000|2022-06-27 04:15:00|8599.5|8598|8602.8|8601.3|8602.9|8601.4|8599.2|8597.9|346
1656303600000|2022-06-27 04:20:00|8602.9|8601.4|8603|8602.1|8604.4|8603.3|8602.3|8600.9|374
1656303900000|2022-06-27 04:25:00|8603.1|8602.2|8604.6|8603.1|8605.1|8603.6|8603.1|8601.7|326
1656304200000|2022-06-27 04:30:00|8604.5|8603|8605.3|8604.4|8605.6|8604.4|8604.3|8602.8|293
1656304500000|2022-06-27 04:35:00|8605.2|8604.3|8604.5|8603|8605.7|8604.3|8604.2|8602.8|314
1656304800000|2022-06-27 04:40:00|8604.4|8602.9|8603.7|8602.2|8604.6|8603.2|8602.9|8601.6|362
1656305100000|2022-06-27 04:45:00|8603.6|8602.1|8602.7|8601.2|8603.7|8602.2|8602.5|8601.2|198
1656305400000|2022-06-27 04:50:00|8602.8|8601.3|8601.4|8599.9|8603.1|8601.8|8601.1|8599.8|221
1656305700000|2022-06-27 04:55:00|8601.3|8599.8|8601.3|8599.8|8601.6|8600.5|8600.6|8599.5|247
1656306000000|2022-06-27 05:00:00|8601.2|8599.7|8600.4|8598.9|8601.4|8600.4|8599.5|8598.3|368
1656306300000|2022-06-27 05:05:00|8600.5|8599|8601.8|8600.3|8602.1|8600.8|8599.7|8598.5|325
1656306600000|2022-06-27 05:10:00|8601.9|8600.4|8603.1|8601.6|8603.1|8601.6|8600.6|8599.5|287
1656306900000|2022-06-27 05:15:00|8603.2|8601.7|8603|8601.5|8604.6|8603.2|8602.6|8601.1|352
1656307200000|2022-06-27 05:20:00|8602.9|8601.4|8601.1|8599.6|8603|8601.5|8600.5|8599.2|334
1656307500000|2022-06-27 05:25:00|8600.7|8599.8|8600.9|8600|8601.7|8600.4|8600.5|8599.3|299
1656307800000|2022-06-27 05:30:00|8601|8600.1|8602.2|8600.7|8602.6|8601.3|8600.3|8599.1|375
1656308100000|2022-06-27 05:35:00|8602.1|8600.6|8601.3|8599.8|8602.7|8601.2|8601.1|8599.6|252
1656308400000|2022-06-27 05:40:00|8601.2|8599.7|8602.5|8601|8602.9|8601.7|8600.7|8599.4|344
1656308700000|2022-06-27 05:45:00|8602.6|8601.1|8599.2|8597.7|8602.8|8601.3|8598.1|8597|389
1656309000000|2022-06-27 05:50:00|8599.1|8597.6|8598.9|8597.4|8600|8598.8|8598.3|8597.1|354
1656309300000|2022-06-27 05:55:00|8598.5|8597.6|8602.1|8600.6|8602.3|8600.8|8598|8596.9|502
1656309600000|2022-06-27 06:00:00|8601.9|8600.4|8604.1|8602.6|8604.2|8603.1|8601.4|8599.9|707
1656309900000|2022-06-27 06:05:00|8604|8602.5|8603.6|8602.1|8605.7|8604.5|8603.1|8601.6|547
1656310200000|2022-06-27 06:10:00|8603.8|8602.3|8602.1|8600.6|8604.2|8603|8601.8|8600.3|597
1656310500000|2022-06-27 06:15:00|8602.2|8600.7|8605|8604.1|8605.8|8604.6|8601.4|8600.3|524
1656310800000|2022-06-27 06:20:00|8605.1|8603.6|8606.9|8605.4|8607.3|8606.1|8603.3|8602.4|649
1656311100000|2022-06-27 06:25:00|8607|8605.5|8605.5|8604|8607.9|8606.6|8604.6|8603.3|624
1656311400000|2022-06-27 06:30:00|8605.8|8604.3|8605.1|8604.2|8605.9|8604.5|8602.5|8601.2|817
1656311700000|2022-06-27 06:35:00|8605.5|8604|8606|8604.5|8606.7|8605.6|8604.3|8603|608
1656312000000|2022-06-27 06:40:00|8605.9|8604.4|8606|8605.1|8606.8|8605.4|8604.5|8603|692
1656312300000|2022-06-27 06:45:00|8606.1|8605.2|8602.5|8601|8608.8|8607.7|8600.9|8599.4|638
1656312600000|2022-06-27 06:50:00|8602.6|8601.1|8600.3|8598.8|8603.6|8602.3|8600|8598.8|566
1656312900000|2022-06-27 06:55:00|8600.2|8599.3|8599.5|8598|8604|8603.1|8598.5|8597.1|713
1656313200000|2022-06-27 07:00:00|8599.6|8598.1|8596.8|8595.9|8600.8|8599.8|8593.2|8592|950
1656313500000|2022-06-27 07:05:00|8597.2|8596.3|8594.4|8593.5|8599.4|8598.2|8593.6|8592.4|915
1656313800000|2022-06-27 07:10:00|8594.3|8593.4|8593.5|8592.6|8595.3|8594.3|8591.8|8590.6|920
1656314100000|2022-06-27 07:15:00|8593.6|8592.7|8596|8595.1|8596.9|8595.7|8592.9|8591.7|824
1656314400000|2022-06-27 07:20:00|8596.3|8594.8|8590.9|8590|8597.5|8596.4|8590.4|8589.3|832
1656314700000|2022-06-27 07:25:00|8590.8|8589.9|8584.2|8582.7|8592.4|8591.4|8578.3|8576.8|1234
1656315000000|2022-06-27 07:30:00|8584.3|8582.8|8585.7|8584.8|8587.6|8586.4|8583.6|8582.3|808
1656315300000|2022-06-27 07:35:00|8586|8584.5|8590.9|8590|8592.7|8591.6|8584.3|8583.2|839
1656315600000|2022-06-27 07:40:00|8591.2|8589.7|8589.4|8587.9|8592.3|8591|8588.8|8587.7|788
1656315900000|2022-06-27 07:45:00|8589|8588.1|8591.4|8589.9|8591.6|8590.1|8586.4|8585.3|706
1656316200000|2022-06-27 07:50:00|8591.3|8589.8|8591.2|8589.7|8593.4|8592.3|8590.3|8589.1|584
1656316500000|2022-06-27 07:55:00|8591.3|8589.8|8593.2|8592.3|8594.3|8593.2|8590|8589.1|786
1656316800000|2022-06-27 08:00:00|8593.7|8592.2|8597.1|8596.2|8597.8|8596.5|8593|8591.7|708
1656317100000|2022-06-27 08:05:00|8597.2|8596.3|8597.7|8596.8|8599|8597.8|8595|8593.9|649
1656317400000|2022-06-27 08:10:00|8597.5|8596.6|8595.3|8593.8|8597.7|8596.6|8594.9|8593.6|635
1656317700000|2022-06-27 08:15:00|8595.2|8593.7|8593.9|8593|8597|8595.5|8592.6|8591.3|613
1656318000000|2022-06-27 08:20:00|8594.2|8592.7|8594.7|8593.2|8596.3|8595.1|8593.1|8592|688
1656318300000|2022-06-27 08:25:00|8594.8|8593.3|8597.5|8596|8599.6|8598.4|8594.6|8593.2|702
1656318600000|2022-06-27 08:30:00|8597.4|8595.9|8593.7|8592.8|8598.1|8597|8591.1|8590.2|806
1656318900000|2022-06-27 08:35:00|8593.6|8592.7|8594.1|8593.2|8595.9|8594.6|8592.6|8591.3|637
1656319200000|2022-06-27 08:40:00|8594.2|8593.3|8596.9|8595.4|8597.5|8596.2|8593.4|8592.5|662
1656319500000|2022-06-27 08:45:00|8597|8595.5|8596.4|8594.9|8598.2|8596.9|8595.6|8594.3|686
1656319800000|2022-06-27 08:50:00|8596.5|8595|8595.3|8593.8|8597|8595.7|8594.6|8593.4|550
1656320100000|2022-06-27 08:55:00|8594.7|8594|8593.4|8592.5|8595.6|8594.7|8592.3|8591.1|688
1656320400000|2022-06-27 09:00:00|8593.6|8592.7|8597.5|8596.6|8598|8597|8593.6|8592.6|710
1656320700000|2022-06-27 09:05:00|8597.4|8596.5|8601.4|8600.5|8601.8|8600.6|8597.2|8596|584
1656321000000|2022-06-27 09:10:00|8601.3|8600.4|8600.4|8599.5|8602.7|8601.5|8599.3|8598.2|617
1656321300000|2022-06-27 09:15:00|8600.3|8599.4|8602.3|8601.4|8603.1|8602|8599.5|8598.3|649
1656321600000|2022-06-27 09:20:00|8602.4|8601.5|8607.7|8606.8|8611.4|8610.4|8601.7|8600.6|763
1656321900000|2022-06-27 09:25:00|8607.9|8607|8609|8608.1|8610.7|8609.6|8607.5|8606.2|629
1656322200000|2022-06-27 09:30:00|8609.1|8608.2|8605.5|8604|8609.4|8608.5|8605.2|8604|578
1656322500000|2022-06-27 09:35:00|8605.4|8603.9|8605.9|8605|8607.3|8606.1|8603.5|8602.3|634
1656322800000|2022-06-27 09:40:00|8606.2|8604.7|8605.3|8604.4|8608|8606.8|8604.7|8603.6|565
1656323100000|2022-06-27 09:45:00|8605.4|8604.5|8605.7|8604.8|8607.7|8606.4|8604.6|8603.4|452
1656323400000|2022-06-27 09:50:00|8605.9|8604.4|8609.4|8607.9|8609.4|8608.2|8605.6|8604.4|679
1656323700000|2022-06-27 09:55:00|8609.3|8607.8|8607.8|8606.9|8610.3|8609.4|8606|8605|769
1656324000000|2022-06-27 10:00:00|8607.5|8606.6|8608.6|8607.1|8610.3|8609.1|8605.2|8604|646
1656324300000|2022-06-27 10:05:00|8608.5|8607|8608.9|8608|8610.4|8609.1|8608.4|8607|583
1656324600000|2022-06-27 10:10:00|8608.8|8607.9|8611.2|8610.3|8611.8|8610.9|8607.7|8606.6|609
1656324900000|2022-06-27 10:15:00|8611.4|8610.5|8612.3|8611.4|8612.8|8611.9|8611|8609.7|538
1656325200000|2022-06-27 10:20:00|8612.6|8611.7|8614.4|8612.9|8614.8|8613.7|8612.1|8610.9|489
1656325500000|2022-06-27 10:25:00|8614.5|8613|8619|8617.5|8619.2|8618.1|8614.1|8612.9|672
1656325800000|2022-06-27 10:30:00|8618.5|8617.6|8619.1|8618.2|8620.8|8619.5|8617.4|8616.5|682
1656326100000|2022-06-27 10:35:00|8619.2|8618.3|8617.3|8615.8|8619.9|8618.7|8616.5|8615.4|666
1656326400000|2022-06-27 10:40:00|8617.4|8615.9|8620|8618.5|8621.4|8620.2|8617.1|8615.8|640
1656326700000|2022-06-27 10:45:00|8619.9|8618.4|8618.2|8617.3|8620.5|8619.6|8617.4|8616.3|642
1656327000000|2022-06-27 10:50:00|8618.1|8617.2|8620.4|8618.9|8620.8|8619.6|8618|8617|507
1656327300000|2022-06-27 10:55:00|8620.1|8619.2|8622.4|8621.5|8624.7|8623.8|8619.6|8618.4|595
1656327600000|2022-06-27 11:00:00|8622.5|8621.6|8623.4|8622.5|8626.7|8625.5|8621.7|8620.6|612
1656327900000|2022-06-27 11:05:00|8623.3|8622.4|8623.5|8622.6|8624.3|8623.3|8621|8620.1|557
1656328200000|2022-06-27 11:10:00|8623.6|8622.7|8621.8|8620.9|8624.4|8623.2|8620.7|8619.8|484
1656328500000|2022-06-27 11:15:00|8622|8621.1|8622.6|8621.7|8624|8622.8|8620|8619.1|505
1656328800000|2022-06-27 11:20:00|8622.7|8621.8|8623.3|8622.4|8623.9|8622.9|8621.3|8620.2|517
1656329100000|2022-06-27 11:25:00|8623.1|8622.2|8620.3|8619.4|8624.9|8623.7|8620.2|8619.2|532
1656329400000|2022-06-27 11:30:00|8620.4|8619.5|8622.5|8621.6|8622.9|8621.8|8619.7|8618.6|531
1656329700000|2022-06-27 11:35:00|8622.6|8621.7|8624.9|8624|8625.4|8624.3|8620.9|8619.9|495
1656330000000|2022-06-27 11:40:00|8624.4|8623.5|8624.9|8624|8625.7|8624.5|8622.2|8621.3|417
1656330300000|2022-06-27 11:45:00|8625|8624.1|8621.6|8620.7|8625.5|8624.3|8621.3|8620.2|641
1656330600000|2022-06-27 11:50:00|8621.7|8620.8|8620.2|8619.3|8622.1|8621.2|8619.4|8618.3|528
1656330900000|2022-06-27 11:55:00|8620.3|8619.4|8618.9|8617.4|8621.3|8620.1|8617.8|8616.8|658
1656331200000|2022-06-27 12:00:00|8618.6|8617.7|8620.9|8620|8622.4|8621.4|8617.6|8616.5|732
1656331500000|2022-06-27 12:05:00|8620.7|8619.8|8620.7|8619.8|8622.4|8621.3|8620|8618.9|638
1656331800000|2022-06-27 12:10:00|8620.8|8619.9|8620.3|8618.8|8622.4|8621.4|8620|8618.8|697
1656332100000|2022-06-27 12:15:00|8620|8619.1|8620.1|8619.2|8620.8|8619.8|8618.5|8617.3|648
1656332400000|2022-06-27 12:20:00|8620.2|8619.3|8623.8|8622.3|8623.9|8622.6|8620|8619.1|600
1656332700000|2022-06-27 12:25:00|8623.9|8622.4|8620.3|8618.8|8624.2|8623.3|8619.5|8618.5|532
1656333000000|2022-06-27 12:30:00|8620.4|8618.9|8619.5|8618|8622.3|8621.2|8618|8617.1|785
1656333300000|2022-06-27 12:35:00|8619.4|8617.9|8622.3|8621.4|8622.3|8621.4|8617.7|8616.6|732
1656333600000|2022-06-27 12:40:00|8622.2|8621.3|8624.5|8623.6|8625.8|8624.7|8621.7|8620.5|759
1656333900000|2022-06-27 12:45:00|8624.4|8623.5|8622.3|8621.4|8625.7|8624.4|8621.8|8620.8|627
1656334200000|2022-06-27 12:50:00|8622.2|8621.3|8624.4|8623.5|8624.8|8623.6|8620.7|8619.5|618
1656334500000|2022-06-27 12:55:00|8624.5|8623.6|8623.8|8622.9|8624.8|8623.7|8622.5|8621.4|499
1656334800000|2022-06-27 13:00:00|8623.9|8623|8623.8|8622.9|8625.5|8624.3|8623.1|8622.1|703
1656335100000|2022-06-27 13:05:00|8623.7|8622.8|8621.4|8620.5|8623.9|8623|8621.4|8620.3|691
1656335400000|2022-06-27 13:10:00|8621.3|8620.4|8623.7|8622.8|8625.2|8624.3|8621.3|8620.4|722
1656335700000|2022-06-27 13:15:00|8623.8|8622.9|8622.8|8621.3|8624.2|8623.2|8621.8|8620.7|568
1656336000000|2022-06-27 13:20:00|8622.5|8621.6|8621.1|8620.2|8623.5|8622.4|8620.8|8619.8|522
1656336300000|2022-06-27 13:25:00|8621.2|8620.3|8624.5|8623.6|8625.1|8624|8620.8|8619.9|604
1656336600000|2022-06-27 13:30:00|8624.6|8623.7|8624|8622.5|8625.4|8624.2|8622.3|8621.4|834
1656336900000|2022-06-27 13:35:00|8623.8|8622.3|8616.9|8615.4|8624.1|8623.2|8615|8614|950
1656337200000|2022-06-27 13:40:00|8617|8615.5|8618.3|8617.4|8618.5|8617.6|8614.4|8613.5|871
1656337500000|2022-06-27 13:45:00|8618.2|8617.3|8614.9|8614|8619.3|8618.3|8613.6|8612.7|931
1656337800000|2022-06-27 13:50:00|8615|8614.1|8616.4|8614.9|8618.7|8617.6|8614.3|8613.3|787
1656338100000|2022-06-27 13:55:00|8616|8615.1|8615.5|8614.6|8618.3|8617.3|8614.9|8614|671
1656338400000|2022-06-27 14:00:00|8615.8|8614.3|8614|8613.1|8618.2|8616.9|8612.3|8611.4|945
1656338700000|2022-06-27 14:05:00|8613.9|8613|8612.4|8611.5|8613.9|8613|8611.4|8610.3|866
1656339000000|2022-06-27 14:10:00|8612.3|8611.4|8612.3|8611.4|8616.3|8615.4|8611.2|8610.2|765
1656339300000|2022-06-27 14:15:00|8612.4|8611.5|8609.4|8608.5|8613.1|8612.1|8608.4|8607.5|783
1656339600000|2022-06-27 14:20:00|8609.5|8608.6|8606.6|8605.7|8610.8|8609.6|8606.3|8605.3|879
1656339900000|2022-06-27 14:25:00|8606.5|8605.6|8609.8|8608.9|8610.4|8609.5|8606.4|8605.5|787
1656340200000|2022-06-27 14:30:00|8610.1|8608.6|8609.8|8608.9|8610.9|8609.8|8606.6|8605.5|807
1656340500000|2022-06-27 14:35:00|8609.9|8609|8606.6|8605.7|8610.3|8609.3|8605.6|8604.5|829
1656340800000|2022-06-27 14:40:00|8606.5|8605.6|8607.4|8606.5|8610|8608.8|8606.2|8605.3|830
1656341100000|2022-06-27 14:45:00|8607.5|8606.6|8610.3|8609.4|8611.9|8610.8|8607.2|8606.3|1145
1656341400000|2022-06-27 14:50:00|8610.2|8609.3|8616.7|8615.8|8617|8615.9|8608.9|8607.6|1156
1656341700000|2022-06-27 14:55:00|8616.6|8615.7|8614.1|8613.2|8620.2|8619|8612.9|8611.8|911
1656342000000|2022-06-27 15:00:00|8614|8613.1|8611.9|8611|8615.3|8614.4|8610.4|8609.3|758
1656342300000|2022-06-27 15:05:00|8611.8|8610.9|8613.8|8612.9|8614.6|8613.5|8611.7|8610.8|579
1656342600000|2022-06-27 15:10:00|8614|8613.1|8616.5|8615.6|8618.1|8617|8613.7|8612.8|746
1656342900000|2022-06-27 15:15:00|8616.4|8615.5|8620.9|8620|8622.7|8621.8|8616.2|8615.3|845
1656343200000|2022-06-27 15:20:00|8621.1|8619.6|8621|8619.5|8621.6|8620.5|8618|8616.9|819
1656343500000|2022-06-27 15:25:00|8620.9|8619.4|8623.9|8622.4|8624.8|8623.7|8620.2|8619.1|676
1656343800000|2022-06-27 15:30:00|8623.6|8622.7|8624.6|8623.7|8624.9|8623.8|8621.7|8620.8|740
1656344100000|2022-06-27 15:35:00|8624.5|8623.6|8622.4|8621.5|8625|8624.1|8622.2|8621.2|670
1656344400000|2022-06-27 15:40:00|8622.3|8621.4|8618.4|8617.5|8623|8622.1|8618.2|8617.3|517
1656344700000|2022-06-27 15:45:00|8618.3|8617.4|8620.7|8619.8|8621.4|8620.5|8618.2|8617.3|501
1656345000000|2022-06-27 15:50:00|8620.9|8620|8619.7|8618.8|8622.8|8621.9|8619.6|8618.6|588
1656345300000|2022-06-27 15:55:00|8619.6|8618.7|8616.2|8615.3|8620|8619.1|8615.9|8615|674
1656345600000|2022-06-27 16:00:00|8616.1|8615.2|8619.8|8618.3|8620.6|8619.7|8615.1|8614.2|667
1656345900000|2022-06-27 16:05:00|8619.6|8618.1|8622.1|8621.2|8622.6|8621.7|8618.7|8617.6|496
1656346200000|2022-06-27 16:10:00|8622|8621.1|8620.8|8619.3|8622.5|8621.6|8620.4|8619.3|370
1656346500000|2022-06-27 16:15:00|8620.7|8619.2|8623.7|8622.8|8624.1|8623.2|8619.9|8619|468
1656346800000|2022-06-27 16:20:00|8623.8|8622.9|8627.3|8625.8|8627.3|8626.4|8622.4|8621.2|514
1656347100000|2022-06-27 16:25:00|8626.9|8626|8625.6|8624.7|8627.8|8626.8|8625.5|8624.6|500
1656347400000|2022-06-27 16:30:00|8625.7|8624.8|8627|8625.5|8628.5|8627.3|8625.5|8624.6|522
1656347700000|2022-06-27 16:35:00|8627.1|8625.6|8626.5|8625.6|8627.6|8626.5|8625.3|8624.3|395
1656348000000|2022-06-27 16:40:00|8626.6|8625.7|8625.2|8624.3|8627.5|8626.6|8625.1|8624|372
1656348300000|2022-06-27 16:45:00|8625.1|8624.2|8624.2|8622.7|8626|8624.9|8623.3|8622.2|361
1656348600000|2022-06-27 16:50:00|8623.9|8623|8622.3|8621.4|8624|8623.1|8622.2|8621.1|265
1656348900000|2022-06-27 16:55:00|8622.4|8621.5|8622.7|8621.8|8623.9|8623|8622.1|8621.2|366
1656349200000|2022-06-27 17:00:00|8622.8|8621.9|8623.2|8622.3|8624.9|8623.9|8622.6|8621.6|681
1656349500000|2022-06-27 17:05:00|8623.1|8622.2|8621.9|8620.4|8624.1|8623|8621.2|8620.1|618
1656349800000|2022-06-27 17:10:00|8621.8|8620.3|8620.2|8619.3|8622.2|8621.1|8620|8619.1|360
1656350100000|2022-06-27 17:15:00|8620.3|8619.4|8618.7|8617.8|8621.5|8620.6|8618.3|8617.4|460
1656350400000|2022-06-27 17:20:00|8618.6|8617.7|8621.2|8620.3|8622.2|8621.1|8618.4|8617.5|575
1656350700000|2022-06-27 17:25:00|8621.3|8620.4|8624.1|8622.6|8624.4|8623.3|8621.1|8619.9|466
1656351000000|2022-06-27 17:30:00|8624.2|8622.7|8624.7|8623.8|8625.4|8624.2|8623.7|8622.7|449
1656351300000|2022-06-27 17:35:00|8624.8|8623.9|8623.2|8622.3|8626.4|8625.5|8622.8|8621.6|385
1656351600000|2022-06-27 17:40:00|8623.3|8622.4|8624.7|8623.8|8625.2|8624.1|8622.9|8622|404
1656351900000|2022-06-27 17:45:00|8625|8623.5|8624.9|8624|8626|8625|8624.3|8623.2|385
1656352200000|2022-06-27 17:50:00|8625|8624.1|8624.6|8623.1|8625.9|8624.6|8623.5|8622.1|391
1656352500000|2022-06-27 17:55:00|8624.7|8623.2|8626.5|8625.6|8627.7|8626.6|8624.2|8623|487
1656352800000|2022-06-27 18:00:00|8626.9|8625.4|8627|8626.1|8628.4|8627.1|8626.5|8625.3|551
1656353100000|2022-06-27 18:05:00|8627.1|8626.2|8627.4|8625.9|8627.8|8626.6|8626.4|8625.2|394
1656353400000|2022-06-27 18:10:00|8627.5|8626|8626.9|8626|8627.5|8626.3|8625.9|8624.6|394
1656353700000|2022-06-27 18:15:00|8627|8626.1|8625.8|8624.9|8627.4|8626.3|8625.6|8624.3|418
1656354000000|2022-06-27 18:20:00|8625.9|8625|8625.2|8624.3|8626.2|8625.3|8624.6|8623.6|477
1656354300000|2022-06-27 18:25:00|8625.1|8624.2|8626.2|8625.3|8627|8626|8624.7|8623.8|400
1656354600000|2022-06-27 18:30:00|8626.3|8625.4|8626|8625.1|8627.4|8626.2|8625.9|8624.7|358
1656354900000|2022-06-27 18:35:00|8625.9|8625|8624.7|8623.8|8626.6|8625.4|8624.6|8623.4|307
1656355200000|2022-06-27 18:40:00|8624.9|8624|8623.6|8622.7|8625.1|8624|8622.8|8621.7|328
1656355500000|2022-06-27 18:45:00|8623.5|8622.6|8622.7|8621.8|8624.2|8622.9|8622.6|8621.6|297
1656355800000|2022-06-27 18:50:00|8622.8|8621.9|8622.2|8621.3|8623.3|8622.3|8621.3|8620.1|460
1656356100000|2022-06-27 18:55:00|8622.3|8621.4|8622.5|8621.6|8622.7|8621.6|8621|8619.8|384
1656356400000|2022-06-27 19:00:00|8622.6|8621.7|8623|8622.1|8623.6|8622.3|8620.7|8619.6|460
1656356700000|2022-06-27 19:05:00|8623.1|8622.2|8622.7|8621.8|8623.7|8622.5|8622.1|8620.9|344
1656357000000|2022-06-27 19:10:00|8623|8621.5|8624.6|8623.7|8625|8623.7|8622.4|8621.3|342
1656357300000|2022-06-27 19:15:00|8624.5|8623.6|8624.3|8623.4|8625.3|8624.1|8624.1|8622.9|358
1656357600000|2022-06-27 19:20:00|8624.2|8623.3|8623.5|8622.6|8624.8|8623.7|8623.5|8622.4|382
1656357900000|2022-06-27 19:25:00|8623.6|8622.7|8623.7|8622.2|8623.8|8622.7|8622.5|8621.4|262
1656358200000|2022-06-27 19:30:00|8623.6|8622.7|8623.4|8622.5|8624.7|8623.5|8623.3|8622.1|280
1656358500000|2022-06-27 19:35:00|8623.3|8622.4|8623.3|8621.8|8623.6|8622.5|8622.7|8621.6|365
1656358800000|2022-06-27 19:40:00|8623.2|8621.7|8622.1|8620.6|8623.3|8622.1|8620.9|8619.7|374
1656359100000|2022-06-27 19:45:00|8622.2|8620.7|8623.4|8622.5|8624.4|8623.2|8621.6|8620.5|316
1656359400000|2022-06-27 19:50:00|8623.5|8622.6|8627.4|8626.5|8627.7|8626.7|8623|8621.6|477
1656359700000|2022-06-27 19:55:00|8627.3|8626.4|8627.1|8626.2|8627.7|8626.6|8625.8|8624.6|633
1656360000000|2022-06-27 20:00:00|8627.2|8626.3|8627.5|8626|8628.7|8627.3|8625.9|8624.7|364
1656360300000|2022-06-27 20:05:00|8627.4|8625.9|8626.7|8625.2|8627.8|8626.6|8626.3|8625.1|172
1656360600000|2022-06-27 20:10:00|8626.6|8625.1|8627.3|8625.8|8628.1|8626.8|8626|8624.7|189
1656360900000|2022-06-27 20:15:00|8627.2|8625.7|8627.2|8625.7|8627.7|8626.4|8625.7|8624.2|202
1656361200000|2022-06-27 20:20:00|8627.3|8625.8|8627.5|8626.6|8628|8626.8|8626.7|8625.6|151
1656361500000|2022-06-27 20:25:00|8627.6|8626.7|8626|8625.1|8628.1|8626.9|8625.1|8624.2|214
1656361800000|2022-06-27 20:30:00|8625.9|8625|8625.3|8623.8|8627|8625.3|8625|8623.6|166
1656362100000|2022-06-27 20:35:00|8625.2|8623.7|8624.9|8623.4|8625.5|8624|8624.2|8623|177
1656362400000|2022-06-27 20:40:00|8625|8623.5|8625|8623.5|8625.4|8624|8624.3|8622.8|178
1656362700000|2022-06-27 20:45:00|8624.6|8623.7|8626.2|8624.7|8626.3|8624.8|8624.3|8622.8|189
1656363000000|2022-06-27 20:50:00|8626.1|8624.6|8628.3|8626.8|8629|8626.9|8625.9|8624.4|296
1656363300000|2022-06-27 20:55:00|8628.2|8626.7|8631.8|8622|8631.8|8627.7|8627.3|8621.9|454
1656363600000|2022-06-27 21:00:00|8632.1|8621.4|8632.4|8625.1|8634.3|8625.1|8629.3|8618.3|67
1656363900000|2022-06-27 21:05:00|8632.5|8623.8|8633.2|8625.2|8634.8|8626.4|8630.7|8620.7|122
1656364200000|2022-06-27 21:10:00|8633.9|8625.7|8631.8|8625.9|8635.2|8627.2|8631.7|8623.7|148
1656364500000|2022-06-27 21:15:00|8633.1|8627.1|8631.4|8627|8633.3|8627.3|8631.2|8623.4|150
1656364800000|2022-06-27 21:20:00|8631.5|8627.1|8630.8|8625.7|8632.2|8627.3|8630.2|8623.5|140
1656365100000|2022-06-27 21:25:00|8630.3|8626.2|8630.8|8626.1|8632|8627|8630.2|8621.3|165
1656365400000|2022-06-27 21:30:00|8630.7|8625.9|8630.5|8625.4|8631.6|8626.4|8630.3|8623.2|273
1656365700000|2022-06-27 21:35:00|8630.8|8625.7|8630.1|8625.4|8631.2|8626.2|8629.8|8619.8|271
1656366000000|2022-06-27 21:40:00|8630.2|8625.8|8630.2|8626.3|8633.6|8626.5|8629.2|8618.2|235
1656366300000|2022-06-27 21:45:00|8630.6|8627.2|8631.2|8626.3|8631.9|8627.2|8628.9|8619.8|279
1656366600000|2022-06-27 21:50:00|8631.4|8626|8630.6|8624.2|8634.1|8629|8630.3|8622.8|317
1656366900000|2022-06-27 21:55:00|8631.4|8623.1|8630.6|8624.1|8631.9|8624.6|8629.7|8620.7|1636
1656367200000|2022-06-27 22:00:00|8630.5|8619.6|8630.8|8627.4|8633.2|8627.7|8628.1|8619|647
1656367500000|2022-06-27 22:05:00|8630.9|8626.2|8629.7|8626.9|8630.9|8627.9|8628.6|8626.1|333
1656367800000|2022-06-27 22:10:00|8629.8|8627|8629.8|8627.1|8630.7|8628.3|8629|8626.6|323
1656368100000|2022-06-27 22:15:00|8629.7|8627.2|8629.9|8627.7|8630.5|8628.1|8628.7|8626.6|486
1656368400000|2022-06-27 22:20:00|8629.4|8627.6|8628.2|8625.9|8630|8627.9|8627.6|8625.5|381
1656368700000|2022-06-27 22:25:00|8627.8|8626.3|8629.1|8626.5|8629.7|8627|8627.6|8625.4|447
1656369000000|2022-06-27 22:30:00|8629|8626.4|8628.3|8625.8|8630.3|8628.1|8627.4|8624.2|488
1656369300000|2022-06-27 22:35:00|8628.2|8625.7|8625.7|8624.2|8628.5|8626.5|8625.6|8623.2|433
1656369600000|2022-06-27 22:40:00|8626.1|8623.8|8627.1|8624.7|8627.7|8625.8|8625.4|8623.4|332
1656369900000|2022-06-27 22:45:00|8626.6|8625.1|8626|8624.5|8626.9|8625.3|8625.7|8624|237
1656370200000|2022-06-27 22:50:00|8625.9|8624.4|8626|8624.5|8626.8|8624.8|8625.6|8623.8|194
1656370500000|2022-06-27 22:55:00|8626.1|8624.6|8626.1|8624.6|8626.7|8624.9|8625.9|8623.9|171
1656370800000|2022-06-27 23:00:00|8625.6|8624.1|8626.1|8624.6|8626.9|8625.6|8625.5|8624|265
1656371100000|2022-06-27 23:05:00|8626.4|8624.9|8624.8|8623.3|8626.6|8625.1|8624.7|8623.2|275
1656371400000|2022-06-27 23:10:00|8624.7|8623.2|8624.7|8623.2|8626|8624.5|8624.5|8623|246
1656371700000|2022-06-27 23:15:00|8624.6|8623.1|8625.5|8624|8625.9|8624.4|8624.5|8623|233
1656372000000|2022-06-27 23:20:00|8625.4|8623.9|8624.6|8623.1|8625.6|8624.3|8624.5|8623|185
1656372300000|2022-06-27 23:25:00|8624.5|8623|8624.4|8622.9|8624.7|8623.2|8623.5|8622|207
1656372600000|2022-06-27 23:30:00|8624.3|8622.8|8625.4|8623.9|8625.7|8624.2|8624.1|8622.6|263
1656372900000|2022-06-27 23:35:00|8625.6|8624.1|8625.2|8623.7|8626.3|8624.8|8625.1|8623.6|197
1656373200000|2022-06-27 23:40:00|8625.1|8623.6|8624.8|8623.3|8625.3|8623.8|8624.7|8623.2|172
1656373500000|2022-06-27 23:45:00|8624.7|8623.2|8625.2|8623.7|8625.4|8623.9|8624.6|8623.1|242
1656373800000|2022-06-27 23:50:00|8625.3|8623.8|8626.3|8624.8|8626.4|8624.9|8624.4|8622.9|245
1656374100000|2022-06-27 23:55:00|8626.1|8624.6|8625.7|8624.2|8626.5|8625|8625.3|8623.8|329
1656374400000|2022-06-28 00:00:00|8625.8|8624.3|8622.5|8621|8625.8|8624.3|8622.4|8620.9|760
1656374700000|2022-06-28 00:05:00|8622.6|8621.1|8621.8|8620.3|8623.2|8621.7|8621.2|8620|495
1656375000000|2022-06-28 00:10:00|8621.4|8620.5|8621.3|8619.8|8621.9|8620.6|8620.3|8619.1|416
1656375300000|2022-06-28 00:15:00|8621.4|8619.9|8621.5|8620|8621.6|8620.1|8620.5|8619|280
1656375600000|2022-06-28 00:20:00|8621.4|8619.9|8621|8619.5|8621.7|8620.2|8620.2|8618.7|386
1656375900000|2022-06-28 00:25:00|8621.1|8619.6|8621.6|8620.1|8622.2|8620.7|8620.5|8619|341
1656376200000|2022-06-28 00:30:00|8621.5|8620|8621.1|8619.6|8622|8620.5|8621.1|8619.6|325
1656376500000|2022-06-28 00:35:00|8621.2|8619.7|8619.8|8618.3|8621.4|8620.1|8619.7|8618.2|255
1656376800000|2022-06-28 00:40:00|8619.7|8618.2|8619.4|8617.9|8619.9|8618.4|8618.7|8617.2|306
1656377100000|2022-06-28 00:45:00|8619.6|8618.1|8620|8618.5|8620.3|8618.8|8619.1|8617.6|287
1656377400000|2022-06-28 00:50:00|8619.9|8618.4|8617.9|8616.4|8620.4|8619.2|8617.2|8615.9|509
1656377700000|2022-06-28 00:55:00|8618.6|8617.1|8619.1|8617.6|8620.8|8619.3|8617.7|8616.2|695
1656378000000|2022-06-28 01:00:00|8619.4|8617.9|8618.3|8616.8|8619.9|8618.7|8617.9|8616.5|460
1656378300000|2022-06-28 01:05:00|8618.1|8616.6|8618.3|8616.8|8619.2|8617.7|8618|8616.5|321
1656378600000|2022-06-28 01:10:00|8618.2|8616.7|8618.9|8617.4|8619.3|8617.8|8617.7|8616.2|368
1656378900000|2022-06-28 01:15:00|8619|8617.5|8619.3|8617.8|8619.6|8618.5|8618.3|8616.8|386
1656379200000|2022-06-28 01:20:00|8619|8618.1|8619.2|8617.7|8619.5|8618.5|8618.3|8617.1|434
1656379500000|2022-06-28 01:25:00|8619.3|8617.8|8619|8617.5|8619.6|8618.3|8618.6|8617.3|453
1656379800000|2022-06-28 01:30:00|8619.1|8617.6|8618.8|8617.3|8619.5|8618.2|8618.4|8616.9|460
1656380100000|2022-06-28 01:35:00|8618.6|8617.1|8618.9|8617.4|8619.7|8618.4|8618.1|8616.6|427
1656380400000|2022-06-28 01:40:00|8619|8617.5|8618.3|8616.8|8619|8617.5|8617.2|8615.7|297
1656380700000|2022-06-28 01:45:00|8618.4|8616.9|8624.1|8622.6|8624.3|8622.8|8618.2|8616.7|684
1656381000000|2022-06-28 01:50:00|8624.2|8622.7|8621.9|8620.4|8624.3|8622.8|8621.6|8620.2|663
1656381300000|2022-06-28 01:55:00|8621.8|8620.3|8620.8|8619.3|8623.3|8621.9|8620.8|8619.3|630
1656381600000|2022-06-28 02:00:00|8620.9|8619.4|8620.1|8618.6|8621|8619.5|8619.9|8618.4|467
1656381900000|2022-06-28 02:05:00|8619.9|8618.4|8620.4|8618.9|8620.8|8619.3|8619.7|8618.4|331
1656382200000|2022-06-28 02:10:00|8620.3|8618.8|8619.8|8618.3|8620.6|8619.1|8619.3|8618.1|331
1656382500000|2022-06-28 02:15:00|8619.9|8618.4|8621.6|8620.1|8621.8|8620.4|8619.8|8618.3|410
1656382800000|2022-06-28 02:20:00|8621.7|8620.2|8622.6|8621.1|8623|8621.6|8621.4|8619.9|400
1656383100000|2022-06-28 02:25:00|8622.7|8621.2|8623.2|8621.7|8623.7|8622.7|8622.2|8620.7|480
1656383400000|2022-06-28 02:30:00|8623.1|8621.6|8623.3|8621.8|8624.1|8622.6|8622.4|8620.9|348
1656383700000|2022-06-28 02:35:00|8623.4|8621.9|8623.2|8621.7|8623.6|8622.3|8622.7|8621.5|272
1656384000000|2022-06-28 02:40:00|8623.1|8621.6|8621.6|8620.1|8623.3|8622.1|8621.4|8619.9|367
1656384300000|2022-06-28 02:45:00|8621.7|8620.2|8621.7|8620.2|8622.2|8620.7|8621.1|8619.7|384
1656384600000|2022-06-28 02:50:00|8621.6|8620.1|8621.8|8620.3|8622.1|8620.7|8621|8619.5|344
1656384900000|2022-06-28 02:55:00|8621.7|8620.2|8620.5|8619.6|8621.8|8620.6|8619.7|8618.6|557
1656385200000|2022-06-28 03:00:00|8620.8|8619.3|8623.2|8621.7|8624.2|8622.7|8620.3|8619|477
1656385500000|2022-06-28 03:05:00|8623.3|8621.8|8622.1|8620.6|8623.5|8622.2|8621.6|8620.1|371
1656385800000|2022-06-28 03:10:00|8622|8620.5|8622.1|8620.6|8622.6|8621.1|8621.3|8619.9|355
1656386100000|2022-06-28 03:15:00|8622|8620.5|8620.4|8618.9|8622|8620.6|8620.3|8618.8|400
1656386400000|2022-06-28 03:20:00|8620.3|8618.8|8619.7|8618.2|8621.3|8619.8|8619.6|8618.1|369
1656386700000|2022-06-28 03:25:00|8619.6|8618.1|8618.2|8617.3|8620|8618.5|8618.2|8617.2|364
1656387000000|2022-06-28 03:30:00|8618.3|8617.4|8618.6|8617.1|8619.4|8618.1|8618.3|8617.1|308
1656387300000|2022-06-28 03:35:00|8618.7|8617.2|8620.2|8618.7|8620.6|8619.1|8618.5|8617.2|280
1656387600000|2022-06-28 03:40:00|8620.1|8618.6|8620.1|8618.6|8621.4|8620|8619.4|8618|363
1656387900000|2022-06-28 03:45:00|8620|8618.5|8620.9|8619.4|8621|8619.6|8619|8617.8|255
1656388200000|2022-06-28 03:50:00|8620.7|8619.8|8620.8|8619.3|8621.2|8620|8619.5|8618.5|326
1656388500000|2022-06-28 03:55:00|8620.7|8619.2|8620.8|8619.3|8621.7|8620.3|8620.6|8619.1|203
1656388800000|2022-06-28 04:00:00|8620.6|8619.1|8620.9|8619.4|8621|8619.7|8619.9|8618.6|239
1656389100000|2022-06-28 04:05:00|8621|8619.5|8620.4|8618.9|8621.4|8620|8619.9|8618.6|201
1656389400000|2022-06-28 04:10:00|8620.5|8619|8620.3|8618.8|8620.5|8619.3|8619.7|8618.5|178
1656389700000|2022-06-28 04:15:00|8620.2|8618.7|8619.5|8618|8620.3|8619.1|8618.8|8617.5|256
1656390000000|2022-06-28 04:20:00|8619.4|8617.9|8619.8|8618.3|8620.3|8619.1|8619.1|8617.9|264
1656390300000|2022-06-28 04:25:00|8619.7|8618.2|8620.8|8619.3|8620.9|8619.4|8619.2|8618|244
1656390600000|2022-06-28 04:30:00|8620.9|8619.4|8619.3|8617.8|8620.9|8619.4|8618.5|8617.3|286
1656390900000|2022-06-28 04:35:00|8619.4|8617.9|8620.8|8619.3|8620.8|8619.3|8619|8617.8|269
1656391200000|2022-06-28 04:40:00|8620.9|8619.4|8621.7|8620.2|8621.9|8620.5|8620.2|8618.7|269
1656391500000|2022-06-28 04:45:00|8621.6|8620.1|8620.3|8618.8|8621.7|8620.2|8619.6|8618.1|252
1656391800000|2022-06-28 04:50:00|8620.4|8618.9|8619.4|8617.9|8621|8619.5|8619.2|8617.7|227
1656392100000|2022-06-28 04:55:00|8619.5|8618|8621.2|8620.3|8621.5|8620.4|8619|8617.7|206
1656392400000|2022-06-28 05:00:00|8621|8620.1|8620.9|8619.4|8621.2|8620.1|8619.9|8618.7|194
1656392700000|2022-06-28 05:05:00|8621|8619.5|8621.7|8620.2|8622.3|8621.1|8620.7|8619.3|235
1656393000000|2022-06-28 05:10:00|8621.8|8620.3|8618.8|8617.3|8621.8|8620.3|8618.1|8617|349
1656393300000|2022-06-28 05:15:00|8618.9|8617.4|8619.6|8618.1|8619.8|8618.3|8618.8|8617.4|227
1656393600000|2022-06-28 05:20:00|8619.2|8618.3|8619.4|8617.9|8620.1|8618.6|8618.7|8617.4|205
1656393900000|2022-06-28 05:25:00|8619.3|8617.8|8619.1|8617.6|8619.4|8618.1|8618.3|8617.2|253
1656394200000|2022-06-28 05:30:00|8619|8617.5|8618.8|8617.3|8619.4|8618.1|8618.4|8617.1|271
1656394500000|2022-06-28 05:35:00|8618.7|8617.2|8620|8618.5|8620.2|8618.7|8618.1|8616.7|375
1656394800000|2022-06-28 05:40:00|8619.9|8618.4|8620.2|8618.7|8620.6|8619.1|8618.6|8617.6|273
1656395100000|2022-06-28 05:45:00|8620.3|8618.8|8621.5|8620|8622.5|8621.2|8619.9|8618.4|346
1656395400000|2022-06-28 05:50:00|8621.6|8620.1|8620.6|8619.1|8621.8|8620.3|8620|8618.5|313
1656395700000|2022-06-28 05:55:00|8620.5|8619|8617.6|8616.1|8621.4|8620.1|8617.3|8615.8|351
1656396000000|2022-06-28 06:00:00|8617.7|8616.2|8624.6|8623.1|8625.2|8623.7|8616|8614.9|688
1656396300000|2022-06-28 06:05:00|8624.5|8623.6|8621|8619.5|8624.7|8623.6|8617.6|8616.1|856
1656396600000|2022-06-28 06:10:00|8620.9|8619.4|8626.2|8624.7|8626.3|8624.8|8619.2|8618|811
1656396900000|2022-06-28 06:15:00|8625.7|8624.8|8624.2|8622.7|8625.9|8624.8|8621.6|8620.4|935
1656397200000|2022-06-28 06:20:00|8624.1|8622.6|8620.4|8619.5|8624.3|8623|8618.5|8617.5|780
1656397500000|2022-06-28 06:25:00|8620.5|8619.6|8624.5|8623.6|8624.7|8623.6|8618.4|8617.3|865
1656397800000|2022-06-28 06:30:00|8624.7|8623.2|8623.3|8622.4|8626|8624.6|8622.2|8620.9|680
1656398100000|2022-06-28 06:35:00|8623.2|8622.3|8627.1|8625.6|8627.3|8625.9|8622.2|8621|664
1656398400000|2022-06-28 06:40:00|8627|8625.5|8630.6|8629.1|8631.6|8630.4|8626|8624.5|811
1656398700000|2022-06-28 06:45:00|8630.7|8629.2|8627.9|8627|8632.2|8631|8626.1|8624.6|825
1656399000000|2022-06-28 06:50:00|8627.8|8626.9|8621|8619.5|8628.2|8626.9|8619.7|8618.4|650
1656399300000|2022-06-28 06:55:00|8620.9|8619.4|8621.6|8620.1|8623.5|8622.2|8618.1|8617.1|726
1656399600000|2022-06-28 07:00:00|8621.5|8620|8617.8|8616.9|8621.5|8620.2|8612.9|8612|1010
1656399900000|2022-06-28 07:05:00|8617.7|8616.8|8624.8|8623.3|8625.4|8624.5|8617.7|8616.5|846
1656400200000|2022-06-28 07:10:00|8624.4|8623.5|8625.2|8624.3|8626.3|8625|8622.7|8621.4|1084
1656400500000|2022-06-28 07:15:00|8625.1|8624.2|8630.6|8629.1|8631.7|8630.5|8624|8622.6|1173
1656400800000|2022-06-28 07:20:00|8630.7|8629.2|8635.5|8634|8635.6|8634.4|8629.1|8628|868
1656401100000|2022-06-28 07:25:00|8635.6|8634.1|8635.2|8634.3|8636.4|8635.2|8634.1|8632.9|929
1656401400000|2022-06-28 07:30:00|8635.1|8634.2|8637.3|8636.4|8638.6|8637.2|8634.8|8633.5|835
1656401700000|2022-06-28 07:35:00|8637.2|8636.3|8634.7|8633.2|8637.4|8636.3|8633.5|8632.6|822
1656402000000|2022-06-28 07:40:00|8634.3|8633.4|8634.5|8633.6|8641.7|8640.6|8632.8|8631.5|888
1656402300000|2022-06-28 07:45:00|8634.9|8633.4|8629.8|8628.3|8635.4|8634.2|8629.2|8627.9|836
1656402600000|2022-06-28 07:50:00|8629.7|8628.2|8632.2|8630.7|8633.4|8632.2|8628.4|8627|793
1656402900000|2022-06-28 07:55:00|8631.8|8630.9|8626.2|8624.7|8632.3|8631.2|8624.6|8623.7|825
1656403200000|2022-06-28 08:00:00|8626.5|8625|8625.5|8624|8627.8|8626.3|8622|8620.9|984
1656403500000|2022-06-28 08:05:00|8625.3|8623.8|8627.6|8626.1|8628.4|8627.3|8623.6|8622.5|867
1656403800000|2022-06-28 08:10:00|8627.7|8626.2|8623.5|8622|8627.7|8626.4|8622.9|8621.8|774
1656404100000|2022-06-28 08:15:00|8623.4|8621.9|8623|8621.5|8625.9|8624.8|8621.9|8620.8|862
1656404400000|2022-06-28 08:20:00|8622.9|8621.4|8621.1|8620.2|8623.9|8622.8|8621.1|8620.2|783
1656404700000|2022-06-28 08:25:00|8621.2|8620.3|8625.6|8624.7|8626.6|8625.7|8621.1|8620|717
1656405000000|2022-06-28 08:30:00|8625.5|8624.6|8628.3|8626.8|8628.6|8627.3|8624.7|8623.6|714
1656405300000|2022-06-28 08:35:00|8628.2|8626.7|8627.7|8626.2|8629.8|8628.6|8625.7|8624.4|710
1656405600000|2022-06-28 08:40:00|8627.6|8626.1|8623|8621.5|8627.6|8626.4|8621.9|8620.9|804
1656405900000|2022-06-28 08:45:00|8623.1|8621.6|8623.4|8621.9|8624.1|8622.8|8621.9|8620.6|645
1656406200000|2022-06-28 08:50:00|8623.3|8621.8|8623.3|8622.4|8625.8|8624.5|8622.2|8621.3|645
1656406500000|2022-06-28 08:55:00|8623.4|8622.5|8623.1|8622.2|8624.2|8623|8622|8621.1|845
1656406800000|2022-06-28 09:00:00|8623.2|8621.7|8628.7|8627.2|8628.9|8628|8622.8|8621.3|784
1656407100000|2022-06-28 09:05:00|8628.4|8627.5|8630.6|8629.1|8631.8|8630.5|8627.9|8626.8|673
1656407400000|2022-06-28 09:10:00|8630.3|8629.4|8629.4|8628.5|8633.2|8632.1|8629.1|8628|696
1656407700000|2022-06-28 09:15:00|8629.5|8628.6|8625.7|8624.2|8630.1|8628.9|8625|8623.8|761
1656408000000|2022-06-28 09:20:00|8625.5|8624.6|8623.7|8622.8|8626.6|8625.6|8623.6|8622.7|632
1656408300000|2022-06-28 09:25:00|8623.8|8622.9|8623.2|8622.3|8625.3|8624.3|8622.6|8621.5|587
1656408600000|2022-06-28 09:30:00|8623.6|8622.1|8630.1|8629.2|8631.4|8630.3|8623.2|8622.1|748
1656408900000|2022-06-28 09:35:00|8630.2|8629.3|8633.7|8632.8|8633.7|8632.8|8629.8|8628.7|713
1656409200000|2022-06-28 09:40:00|8633.5|8632.6|8634.2|8633.3|8636.5|8635.4|8633|8631.9|652
1656409500000|2022-06-28 09:45:00|8634.4|8632.9|8635.4|8634.5|8636|8634.9|8632.9|8631.9|809
1656409800000|2022-06-28 09:50:00|8635.7|8634.2|8638.3|8636.8|8638.3|8637.4|8633.4|8632.2|764
1656410100000|2022-06-28 09:55:00|8638.7|8637.4|8633.2|8632.3|8638.7|8637.6|8633.1|8631.7|782
1656410400000|2022-06-28 10:00:00|8633.1|8632.2|8636.1|8635.2|8637.5|8636.5|8630.9|8630|755
1656410700000|2022-06-28 10:05:00|8636|8635.1|8632.7|8631.8|8636.6|8635.7|8632.2|8631.1|606
1656411000000|2022-06-28 10:10:00|8632.6|8631.7|8633.2|8631.7|8635|8633.8|8632|8630.6|577
1656411300000|2022-06-28 10:15:00|8632.9|8632|8631.3|8629.8|8635.4|8634.2|8630.9|8629.8|657
1656411600000|2022-06-28 10:20:00|8631.4|8629.9|8631.9|8630.4|8634.7|8633.6|8630.2|8629|680
1656411900000|2022-06-28 10:25:00|8632|8630.5|8633|8632.1|8634.2|8633|8629.8|8628.7|610
1656412200000|2022-06-28 10:30:00|8633.1|8632.2|8635.3|8634.4|8636|8634.9|8630.6|8629.6|538
1656412500000|2022-06-28 10:35:00|8635.4|8634.5|8633.2|8632.3|8637.5|8636.5|8632.2|8630.9|595
1656412800000|2022-06-28 10:40:00|8633.3|8632.4|8635.9|8635|8637.3|8636|8633.1|8632.2|583
1656413100000|2022-06-28 10:45:00|8636.2|8634.7|8637.9|8637|8639.5|8638.4|8633.3|8632.4|737
1656413400000|2022-06-28 10:50:00|8638|8637.1|8640.3|8639.4|8640.7|8639.8|8637.2|8636.1|607
1656413700000|2022-06-28 10:55:00|8640.2|8639.3|8642|8641.1|8642.8|8641.7|8638.5|8637.5|757
1656414000000|2022-06-28 11:00:00|8641.9|8641|8639.5|8638.6|8644|8642.9|8639.4|8638.3|768
1656414300000|2022-06-28 11:05:00|8639.4|8638.5|8639.5|8638.6|8641.5|8640.4|8639.3|8638.2|582
1656414600000|2022-06-28 11:10:00|8639.4|8638.5|8640.7|8639.8|8640.7|8639.8|8637.5|8636.3|538
1656414900000|2022-06-28 11:15:00|8640.6|8639.7|8642|8640.5|8642.2|8641.2|8638.4|8637.5|516
1656415200000|2022-06-28 11:20:00|8641.5|8640.6|8644.8|8643.9|8647|8645.7|8641.5|8640.5|589
1656415500000|2022-06-28 11:25:00|8644.9|8644|8643|8642.1|8646.8|8645.9|8642.9|8641.9|513
1656415800000|2022-06-28 11:30:00|8643.1|8642.2|8639|8638.1|8644.1|8643.2|8638.7|8637.8|719
1656416100000|2022-06-28 11:35:00|8639.2|8638.3|8643.8|8642.3|8644.9|8643.7|8638|8637.1|505
1656416400000|2022-06-28 11:40:00|8643.9|8642.4|8643.2|8642.3|8644.7|8643.8|8641.7|8640.8|553
1656416700000|2022-06-28 11:45:00|8643.3|8642.4|8641.6|8640.7|8643.7|8642.7|8640|8638.9|575
1656417000000|2022-06-28 11:50:00|8641.4|8640.5|8641.8|8640.9|8644.8|8643.9|8640.7|8639.8|658
1656417300000|2022-06-28 11:55:00|8641.7|8640.8|8635.8|8634.9|8641.7|8640.8|8635.6|8634.7|840
1656417600000|2022-06-28 12:00:00|8635.9|8635|8632.8|8631.3|8636.9|8635.9|8629.8|8628.9|911
1656417900000|2022-06-28 12:05:00|8633.1|8631.6|8631.7|8630.2|8633.6|8632.5|8631.2|8629.9|725
1656418200000|2022-06-28 12:10:00|8631.8|8630.3|8635.7|8634.2|8637|8635.8|8630.6|8629.3|857
1656418500000|2022-06-28 12:15:00|8635.8|8634.3|8634.1|8633.2|8635.8|8634.6|8631.7|8630.6|949
1656418800000|2022-06-28 12:20:00|8634.2|8633.3|8629.8|8628.9|8635.4|8634.5|8629.5|8628.4|721
1656419100000|2022-06-28 12:25:00|8629.9|8629|8631.3|8629.8|8632.8|8631.7|8629|8628|646
1656419400000|2022-06-28 12:30:00|8631.4|8629.9|8630.8|8629.9|8631.4|8630.1|8623.7|8622.7|848
1656419700000|2022-06-28 12:35:00|8630.7|8629.8|8627.4|8626.5|8631.2|8630.2|8626.9|8625.7|754
1656420000000|2022-06-28 12:40:00|8627.3|8626.4|8624.3|8623.4|8630|8629.1|8624|8622.5|807
1656420300000|2022-06-28 12:45:00|8624.4|8623.5|8624.4|8623.5|8627|8626.1|8622.9|8621.8|759
1656420600000|2022-06-28 12:50:00|8624.5|8623.6|8626.7|8625.8|8627.7|8626.6|8621.9|8620.6|829
1656420900000|2022-06-28 12:55:00|8626.8|8625.9|8628.9|8627.4|8629.8|8628.5|8624.4|8623.3|664
1656421200000|2022-06-28 13:00:00|8628.8|8627.3|8624.1|8623.2|8629.3|8628.1|8623.4|8622.1|859
1656421500000|2022-06-28 13:05:00|8624.3|8622.8|8623.3|8621.8|8626.3|8625.1|8620.9|8620|895
1656421800000|2022-06-28 13:10:00|8623|8621.5|8621.6|8620.7|8626.4|8625.5|8619.1|8617.6|840
1656422100000|2022-06-28 13:15:00|8621.5|8620.6|8623|8621.5|8625.3|8624.4|8620.4|8619.3|701
1656422400000|2022-06-28 13:20:00|8622.6|8621.7|8620.7|8619.8|8623.1|8622.2|8620.4|8619.3|691
1656422700000|2022-06-28 13:25:00|8620.8|8619.9|8619.1|8618.2|8620.9|8620|8618.4|8617.2|566
1656423000000|2022-06-28 13:30:00|8619.2|8618.3|8620.6|8619.7|8624.3|8623.3|8618.1|8617.2|1016
1656423300000|2022-06-28 13:35:00|8620.5|8619.6|8616.8|8615.9|8620.5|8619.6|8616.4|8615.5|924
1656423600000|2022-06-28 13:40:00|8616.9|8616|8619.1|8618.2|8621.3|8620|8615.8|8614.9|771
1656423900000|2022-06-28 13:45:00|8619|8618.1|8618.3|8617.4|8620.9|8619.7|8617.3|8616.2|807
1656424200000|2022-06-28 13:50:00|8618.4|8617.5|8624.8|8623.3|8624.8|8623.7|8617.4|8616.2|831
1656424500000|2022-06-28 13:55:00|8624.5|8623.6|8622.5|8620.1|8624.9|8623.8|8620|8618.7|906
1656424800000|2022-06-28 14:00:00|8622.3|8620|8617.8|8616.9|8622.8|8621.3|8617.3|8616.4|1127
1656425100000|2022-06-28 14:05:00|8617.9|8617|8621.1|8619.6|8621.4|8620.5|8616.6|8615.6|917
1656425400000|2022-06-28 14:10:00|8621|8619.5|8620|8619.1|8623.4|8622.1|8619.7|8618.8|764
1656425700000|2022-06-28 14:15:00|8620.1|8619.2|8618.2|8617.3|8620.8|8619.6|8617|8616.1|734
1656426000000|2022-06-28 14:20:00|8618.1|8617.2|8616.8|8615.9|8619.6|8618.4|8616.8|8615.7|718
1656426300000|2022-06-28 14:25:00|8616.7|8615.8|8614.6|8613.7|8617.1|8616.1|8613.3|8612.3|762
1656426600000|2022-06-28 14:30:00|8614.7|8613.8|8618.2|8617.3|8619|8618|8614.3|8613.2|944
1656426900000|2022-06-28 14:35:00|8618|8617.1|8613.7|8612.8|8618.3|8617.4|8613.7|8612.8|797
1656427200000|2022-06-28 14:40:00|8613.6|8612.7|8616.2|8614.7|8618|8617.1|8613.1|8612.2|898
1656427500000|2022-06-28 14:45:00|8615.9|8615|8615.1|8613.6|8619|8617.8|8611.7|8610.6|1088
1656427800000|2022-06-28 14:50:00|8615|8613.5|8619.1|8618.2|8622.4|8621.1|8613.4|8612.5|1274
1656428100000|2022-06-28 14:55:00|8618.9|8618|8620.8|8619.3|8621.8|8620.5|8615.7|8614.5|1426
1656428400000|2022-06-28 15:00:00|8620.5|8619.6|8620.6|8619.7|8621|8620|8616.9|8616|1262
1656428700000|2022-06-28 15:05:00|8620.5|8619.6|8625.8|8624.9|8626.8|8625.9|8620.2|8619.2|863
1656429000000|2022-06-28 15:10:00|8625.9|8625|8623.6|8622.7|8627.1|8626|8623|8622.1|753
1656429300000|2022-06-28 15:15:00|8623.7|8622.8|8625.6|8624.7|8626.6|8625.7|8623.1|8622.2|721
1656429600000|2022-06-28 15:20:00|8625.7|8624.8|8631.8|8630.9|8632.1|8631.1|8625.2|8624|711
1656429900000|2022-06-28 15:25:00|8631.9|8631|8636|8635.1|8637.3|8636.1|8631.6|8630.7|816
1656430200000|2022-06-28 15:30:00|8636.4|8634.9|8635.8|8634.9|8637.5|8636.5|8633.5|8632.4|755
1656430500000|2022-06-28 15:35:00|8635.9|8635|8637|8635.5|8638.4|8637.3|8635.8|8634.9|653
1656430800000|2022-06-28 15:40:00|8636.8|8635.9|8632|8631.1|8637.6|8636.4|8632|8631.1|794
1656431100000|2022-06-28 15:45:00|8631.9|8631|8631.3|8630.4|8633.6|8632.6|8630.7|8629.6|656
1656431400000|2022-06-28 15:50:00|8631.4|8630.5|8632.2|8631.3|8633.7|8632.5|8630.8|8629.6|674
1656431700000|2022-06-28 15:55:00|8632.4|8631.5|8636|8635.1|8637.4|8636.3|8631.7|8630.8|704
1656432000000|2022-06-28 16:00:00|8635.9|8635|8636.2|8635.3|8639.1|8637.9|8634.4|8633.5|880
1656432300000|2022-06-28 16:05:00|8636.5|8635|8638.1|8636.6|8638.1|8636.9|8634.3|8633.1|749
1656432600000|2022-06-28 16:10:00|8638.2|8636.7|8637.6|8636.7|8638.6|8637.6|8634.7|8633.8|529
1656432900000|2022-06-28 16:15:00|8637.7|8636.8|8637.3|8636.4|8639.3|8638.2|8636.4|8635.2|539
1656433200000|2022-06-28 16:20:00|8637.2|8636.3|8635.2|8633.7|8637.3|8636.4|8633|8632.1|614
1656433500000|2022-06-28 16:25:00|8635.3|8633.8|8632.1|8631.2|8636|8634.8|8631.7|8630.6|575
1656433800000|2022-06-28 16:30:00|8632.5|8631|8629.7|8628.8|8633|8631.8|8628.5|8627.6|621
1656434100000|2022-06-28 16:35:00|8629.8|8628.9|8627.8|8626.9|8630.7|8629.4|8627.7|8626.7|486
1656434400000|2022-06-28 16:40:00|8627.9|8627|8626.4|8625.5|8629.3|8628.4|8625.9|8624.8|469
1656434700000|2022-06-28 16:45:00|8626.3|8625.4|8628|8627.1|8628.2|8627.2|8623.9|8623|454
1656435000000|2022-06-28 16:50:00|8627.9|8627|8628.4|8627.5|8628.9|8627.6|8624.8|8623.9|624
1656435300000|2022-06-28 16:55:00|8628.5|8627.6|8630.6|8629.7|8630.9|8630|8626.8|8625.9|566
1656435600000|2022-06-28 17:00:00|8630.5|8629.6|8632.8|8631.9|8634.8|8633.7|8628.3|8627.3|836
1656435900000|2022-06-28 17:05:00|8632.7|8631.8|8634.6|8633.7|8634.9|8634|8632.1|8631.1|625
1656436200000|2022-06-28 17:10:00|8634.5|8633.6|8633.7|8632.8|8636.6|8635.4|8633.5|8632.3|516
1656436500000|2022-06-28 17:15:00|8633.8|8632.9|8634.3|8633.4|8634.5|8633.6|8632.3|8631.1|422
1656436800000|2022-06-28 17:20:00|8634.2|8633.3|8633.2|8632.3|8634.6|8633.6|8632.9|8631.8|403
1656437100000|2022-06-28 17:25:00|8633.1|8632.2|8633.1|8632.2|8634.2|8633.1|8632.5|8631.4|482
1656437400000|2022-06-28 17:30:00|8633|8632.1|8634.1|8632.6|8634.2|8633|8631.9|8631|460
1656437700000|2022-06-28 17:35:00|8634|8632.5|8633.9|8633|8634.1|8633|8632.1|8630.9|465
1656438000000|2022-06-28 17:40:00|8633.8|8632.9|8633.8|8632.9|8634.3|8633.2|8632.5|8631.5|566
1656438300000|2022-06-28 17:45:00|8634|8633.1|8635.1|8633.6|8635.5|8634.4|8632.9|8632|562
1656438600000|2022-06-28 17:50:00|8635.3|8633.8|8635.9|8635|8637.1|8636|8633.8|8632.5|592
1656438900000|2022-06-28 17:55:00|8636.2|8635.3|8635.9|8635|8637.1|8635.9|8635.1|8633.7|560
1656439200000|2022-06-28 18:00:00|8635.6|8634.7|8635.8|8634.3|8636.4|8635.5|8634.5|8633.3|614
1656439500000|2022-06-28 18:05:00|8635.7|8634.2|8636.7|8635.2|8637.8|8636.7|8635.2|8633.8|466
1656439800000|2022-06-28 18:10:00|8636.6|8635.1|8636.3|8635.4|8636.8|8635.6|8635.5|8634.4|358
1656440100000|2022-06-28 18:15:00|8636.2|8635.3|8636.6|8635.7|8637.3|8636.1|8635.9|8634.7|369
1656440400000|2022-06-28 18:20:00|8636.7|8635.8|8638.1|8637.2|8638.4|8637.5|8636.5|8635.3|339
1656440700000|2022-06-28 18:25:00|8638.3|8637.4|8637.1|8636.2|8639.6|8638.5|8636.9|8635.8|398
1656441000000|2022-06-28 18:30:00|8637|8636.1|8637.8|8636.9|8639.1|8637.9|8637|8636.1|500
1656441300000|2022-06-28 18:35:00|8638|8637.1|8639.9|8638.4|8640.5|8639.6|8637.7|8636.5|414
1656441600000|2022-06-28 18:40:00|8639.6|8638.7|8639.2|8638.3|8640.6|8639.3|8639.1|8637.8|380
1656441900000|2022-06-28 18:45:00|8639.3|8638.4|8637.3|8635.8|8639.7|8638.6|8636.8|8635.8|529
1656442200000|2022-06-28 18:50:00|8637|8636.1|8637.4|8636.5|8637.7|8636.8|8636.2|8635.1|495
1656442500000|2022-06-28 18:55:00|8637.3|8636.4|8637.6|8636.1|8638.9|8638|8637|8636|521
1656442800000|2022-06-28 19:00:00|8637.3|8636.4|8638.8|8637.3|8639.2|8637.9|8636.9|8635.9|630
1656443100000|2022-06-28 19:05:00|8638.9|8637.4|8637.2|8636.3|8638.9|8637.4|8636.9|8635.7|553
1656443400000|2022-06-28 19:10:00|8637.1|8636.2|8638|8636.5|8638.4|8637.1|8636.8|8635.7|317
1656443700000|2022-06-28 19:15:00|8637.9|8636.4|8637.9|8637|8639.2|8638.1|8637.5|8636.4|265
1656444000000|2022-06-28 19:20:00|8638|8637.1|8636.9|8636|8638.7|8637.4|8635.3|8634.3|357
1656444300000|2022-06-28 19:25:00|8637|8636.1|8638.2|8637.3|8639.1|8637.9|8636.8|8635.9|364
1656444600000|2022-06-28 19:30:00|8638|8637.1|8636.6|8635.7|8638.7|8637.5|8636|8635.1|391
1656444900000|2022-06-28 19:35:00|8636.5|8635.6|8637.8|8636.9|8639.1|8638.2|8636.1|8635.2|388
1656445200000|2022-06-28 19:40:00|8637.7|8636.8|8637.3|8636.4|8639.1|8637.9|8637.3|8636.3|379
1656445500000|2022-06-28 19:45:00|8637.4|8636.5|8637.4|8635.9|8639|8637.8|8637.1|8635.8|333
1656445800000|2022-06-28 19:50:00|8637.5|8636|8635.8|8634.9|8637.5|8636.4|8634.1|8633|567
1656446100000|2022-06-28 19:55:00|8635.9|8635|8636.4|8635.5|8638|8637|8635.5|8634.3|484
1656446400000|2022-06-28 20:00:00|8636.7|8635.2|8635.9|8635|8638.5|8637.1|8635|8633.5|486
1656446700000|2022-06-28 20:05:00|8636.2|8634.7|8638|8636.5|8638|8636.8|8635.8|8634.5|193
1656447000000|2022-06-28 20:10:00|8637.9|8636.4|8637.4|8635.9|8637.9|8636.7|8636.9|8635.6|156
1656447300000|2022-06-28 20:15:00|8637.3|8635.8|8636.7|8635.2|8638.5|8637.3|8636.2|8635.1|166
1656447600000|2022-06-28 20:20:00|8636.5|8635.6|8636|8634.5|8638.3|8636.9|8634.7|8633.4|245
1656447900000|2022-06-28 20:25:00|8636.1|8634.6|8636.1|8634.6|8638.3|8636.8|8634.9|8633.7|249
1656448200000|2022-06-28 20:30:00|8636.2|8634.7|8635.7|8634.2|8636.3|8635.1|8635.2|8634|138
1656448500000|2022-06-28 20:35:00|8635.6|8634.1|8634.7|8633.2|8635.7|8634.3|8634.3|8633.1|125
1656448800000|2022-06-28 20:40:00|8634.6|8633.1|8633.8|8632.3|8635.3|8634.2|8633|8631.7|135
1656449100000|2022-06-28 20:45:00|8633.7|8632.2|8635.5|8634|8636.3|8634.9|8633.2|8632|253
1656449400000|2022-06-28 20:50:00|8635.6|8634.1|8635.9|8634.4|8637.4|8635.5|8635.4|8633.1|434
1656449700000|2022-06-28 20:55:00|8635.8|8634.3|8637.4|8628.8|8639.2|8635.6|8634.7|8626.2|732
1656450000000|2022-06-28 21:00:00|8637.2|8629.6|8637.4|8629.4|8639.2|8632.2|8634.7|8623.7|186
1656450300000|2022-06-28 21:05:00|8637.2|8629.2|8639.4|8631.5|8639.7|8632.1|8637.2|8629.2|387
1656450600000|2022-06-28 21:10:00|8639.6|8631.6|8639|8632.7|8642.8|8634|8637.6|8630.1|484
1656450900000|2022-06-28 21:15:00|8638.6|8633.2|8638.2|8633.7|8641.2|8634|8637.7|8629.8|771
1656451200000|2022-06-28 21:20:00|8638.4|8633.5|8638.8|8633.2|8640.4|8634.2|8638|8631.2|934
1656451500000|2022-06-28 21:25:00|8638.6|8633.4|8639.3|8633.7|8642.4|8634.2|8638.4|8630.4|718
1656451800000|2022-06-28 21:30:00|8639.2|8632.5|8638.2|8633.9|8641.8|8634.4|8638.2|8630|384
1656452100000|2022-06-28 21:35:00|8638.3|8633.8|8640|8631.9|8640.5|8634|8638.2|8631.6|845
1656452400000|2022-06-28 21:40:00|8640.1|8631.8|8638.3|8633.7|8640.1|8634.3|8637.5|8631.7|1367
1656452700000|2022-06-28 21:45:00|8638.1|8633.3|8638.3|8633.4|8641.5|8634.4|8637.6|8629.6|1775
1656453000000|2022-06-28 21:50:00|8638.7|8633.3|8638.4|8634.1|8640.2|8634.3|8637.9|8630.1|1435
1656453300000|2022-06-28 21:55:00|8638.3|8634|8639.6|8628.6|8640.8|8634.9|8637.5|8628.4|1439
1656453600000|2022-06-28 22:00:00|8639.3|8628.3|8637.9|8635.2|8642.1|8636|8637.1|8626.3|737
1656453900000|2022-06-28 22:05:00|8637.7|8635.5|8638.1|8636.6|8639.3|8636.8|8636.9|8634.7|290
1656454200000|2022-06-28 22:10:00|8637.8|8636.3|8638.4|8636.9|8639|8637.1|8637.5|8635.2|274
1656454500000|2022-06-28 22:15:00|8638.2|8636.7|8639.4|8637.1|8639.9|8637.8|8637.5|8635.8|762
1656454800000|2022-06-28 22:20:00|8639.3|8637.2|8638.1|8636.6|8639.8|8638.1|8637.8|8635.7|742
1656455100000|2022-06-28 22:25:00|8638.5|8636|8639.2|8636.9|8639.7|8637.9|8637.4|8635.3|724
1656455400000|2022-06-28 22:30:00|8638.6|8637.1|8636.9|8634.1|8639|8637.2|8636.1|8633.6|598
1656455700000|2022-06-28 22:35:00|8636.8|8634.2|8637.4|8635.9|8638.1|8636.1|8636|8633.9|495
1656456000000|2022-06-28 22:40:00|8637.9|8635.7|8638|8635.5|8638.7|8636.8|8637.2|8635.3|410
1656456300000|2022-06-28 22:45:00|8637.9|8635.4|8637.3|8635|8638.2|8636.1|8636.1|8634|596
1656456600000|2022-06-28 22:50:00|8637.2|8634.9|8638|8635.8|8638.3|8636.5|8636.4|8634.5|383
1656456900000|2022-06-28 22:55:00|8637.7|8636.2|8638.5|8637|8638.7|8637.1|8636.8|8635|482
1656457200000|2022-06-28 23:00:00|8638.4|8636.9|8637.6|8636.1|8639.3|8637.3|8637.3|8635.3|511
1656457500000|2022-06-28 23:05:00|8637.7|8636.2|8637.2|8635.7|8638.2|8636.4|8637.1|8635.6|554
1656457800000|2022-06-28 23:10:00|8637.3|8635.8|8636.8|8635.3|8637.7|8636.1|8636.6|8635|398
1656458100000|2022-06-28 23:15:00|8636.9|8635.4|8637.2|8635.7|8637.7|8636.2|8636.3|8634.8|303
1656458400000|2022-06-28 23:20:00|8637.3|8635.8|8635.1|8633.6|8637.5|8636|8635.1|8633.6|356
1656458700000|2022-06-28 23:25:00|8635.2|8633.7|8634.8|8633.3|8636|8634.5|8634.6|8633.1|271
1656459000000|2022-06-28 23:30:00|8634.7|8633.2|8633.7|8632.2|8635.4|8633.9|8633.4|8631.9|260
1656459300000|2022-06-28 23:35:00|8633.6|8632.1|8633.1|8631.6|8634.1|8632.6|8633|8631.5|314
1656459600000|2022-06-28 23:40:00|8633|8631.5|8634|8632.5|8634.3|8632.8|8633|8631.5|354
1656459900000|2022-06-28 23:45:00|8634.1|8632.6|8633.7|8632.2|8634.1|8632.6|8632.7|8631.2|336
1656460200000|2022-06-28 23:50:00|8633.6|8632.1|8633.8|8632.3|8633.9|8632.4|8632|8630.6|311
1656460500000|2022-06-28 23:55:00|8633.9|8632.4|8634.1|8632.6|8634.5|8633.2|8633.3|8631.8|319
1656460800000|2022-06-29 00:00:00|8634|8632.5|8632.7|8631.2|8634.9|8633.4|8630.7|8629.4|631
1656461100000|2022-06-29 00:05:00|8632.8|8631.3|8632.8|8631.3|8633.3|8631.9|8631.8|8630.3|459
1656461400000|2022-06-29 00:10:00|8632.9|8631.4|8632.8|8631.3|8634|8632.6|8632|8630.5|361
1656461700000|2022-06-29 00:15:00|8632.7|8631.2|8632.6|8631.1|8633.6|8632.1|8632.6|8631.1|351
1656462000000|2022-06-29 00:20:00|8632.7|8631.2|8631.1|8629.6|8632.7|8631.3|8630.2|8629|443
1656462300000|2022-06-29 00:25:00|8631|8629.5|8630.1|8629.2|8631.3|8629.8|8629.9|8628.9|330
1656462600000|2022-06-29 00:30:00|8630.2|8629.3|8630.7|8629.2|8631.2|8629.9|8629.1|8628|364
1656462900000|2022-06-29 00:35:00|8630.2|8629.3|8632.5|8631|8633.1|8631.6|8629.4|8627.9|460
1656463200000|2022-06-29 00:40:00|8632.2|8631.3|8633|8631.5|8633.8|8632.3|8631.4|8630.1|436
1656463500000|2022-06-29 00:45:00|8633.2|8631.7|8632.4|8630.9|8633.4|8631.9|8631.2|8629.7|744
1656463800000|2022-06-29 00:50:00|8632.5|8631|8630.4|8628.9|8633.1|8631.6|8629.6|8628.1|1061
1656464100000|2022-06-29 00:55:00|8630.6|8629.1|8629.8|8628.3|8631.9|8630.4|8628.6|8627.1|909
1656464400000|2022-06-29 01:00:00|8630|8628.5|8628.5|8627|8630.9|8629.4|8627.4|8626.2|677
1656464700000|2022-06-29 01:05:00|8628.6|8627.1|8628.8|8627.3|8629.6|8628.3|8627.8|8626.5|499
1656465000000|2022-06-29 01:10:00|8628.9|8627.4|8626.3|8624.8|8628.9|8627.4|8623.6|8622.4|579
1656465300000|2022-06-29 01:15:00|8626.2|8624.7|8626.3|8624.8|8627.8|8626.3|8624.5|8623.3|374
1656465600000|2022-06-29 01:20:00|8626.2|8624.7|8625.4|8624.5|8626.8|8625.3|8625.3|8624|404
1656465900000|2022-06-29 01:25:00|8625.6|8624.1|8625.4|8623.9|8626.5|8625|8625|8623.6|447
1656466200000|2022-06-29 01:30:00|8625.3|8623.8|8625.5|8624|8625.9|8624.5|8623.9|8622.5|601
1656466500000|2022-06-29 01:35:00|8625.6|8624.1|8625.5|8624|8626.2|8624.7|8624.4|8622.9|625
1656466800000|2022-06-29 01:40:00|8625.6|8624.1|8627.7|8626.2|8628.5|8627|8625.5|8624|559
1656467100000|2022-06-29 01:45:00|8627.8|8626.3|8629.3|8627.8|8629.6|8628.4|8627.3|8626.1|413
1656467400000|2022-06-29 01:50:00|8629.2|8627.7|8629.2|8627.7|8629.6|8628.3|8628.2|8626.7|337
1656467700000|2022-06-29 01:55:00|8629.1|8627.6|8629.4|8627.9|8630.3|8628.9|8628.7|8627.2|390
1656468000000|2022-06-29 02:00:00|8629.5|8628|8630.2|8628.7|8630.4|8629.1|8628.1|8626.9|466
1656468300000|2022-06-29 02:05:00|8630.3|8628.8|8629.4|8627.9|8631.1|8629.8|8629.2|8627.7|474
1656468600000|2022-06-29 02:10:00|8629.3|8627.8|8630.2|8628.7|8630.8|8629.3|8629.1|8627.6|349
1656468900000|2022-06-29 02:15:00|8630.3|8628.8|8628.8|8627.3|8630.5|8629|8628.7|8627.2|388
1656469200000|2022-06-29 02:20:00|8628.9|8627.4|8628.3|8626.8|8628.9|8627.4|8627.5|8626.3|291
1656469500000|2022-06-29 02:25:00|8628.2|8626.7|8630|8628.5|8630.1|8628.6|8627.2|8625.8|301
1656469800000|2022-06-29 02:30:00|8630.1|8628.6|8630.4|8628.9|8631|8629.5|8629.7|8628.5|416
1656470100000|2022-06-29 02:35:00|8630.3|8628.8|8628.2|8626.7|8630.5|8629|8628|8626.7|323
1656470400000|2022-06-29 02:40:00|8628.3|8626.8|8627.7|8626.2|8629|8627.5|8627.5|8626|292
1656470700000|2022-06-29 02:45:00|8627.6|8626.1|8627.3|8625.8|8628.1|8626.6|8626.6|8625.5|411
1656471000000|2022-06-29 02:50:00|8627.2|8625.7|8626.5|8625|8627.5|8626|8626.4|8624.9|318
1656471300000|2022-06-29 02:55:00|8626.6|8625.1|8627.1|8625.6|8628.8|8627.3|8626.3|8624.8|306
1656471600000|2022-06-29 03:00:00|8627.2|8625.7|8628.1|8626.6|8628.5|8627.3|8626.2|8625.1|350
1656471900000|2022-06-29 03:05:00|8628.2|8626.7|8627.6|8626.1|8628.3|8626.8|8626.9|8625.7|282
1656472200000|2022-06-29 03:10:00|8627.5|8626|8628.3|8626.8|8629.1|8627.9|8627.3|8626|410
1656472500000|2022-06-29 03:15:00|8628.2|8626.7|8628.3|8627.4|8628.7|8627.4|8627.6|8626.2|229
1656472800000|2022-06-29 03:20:00|8628.2|8627.3|8626.9|8625.4|8628.4|8627.4|8626.9|8625.4|207
1656473100000|2022-06-29 03:25:00|8627|8625.5|8626.5|8625|8627.4|8626|8625.4|8624.2|391
1656473400000|2022-06-29 03:30:00|8626.4|8624.9|8625.8|8624.9|8626.5|8625.2|8625.4|8624.2|307
1656473700000|2022-06-29 03:35:00|8625.9|8625|8626.3|8624.8|8626.6|8625.4|8625.6|8624.4|254
1656474000000|2022-06-29 03:40:00|8626.4|8624.9|8627.2|8625.7|8627.2|8626|8625.8|8624.6|330
1656474300000|2022-06-29 03:45:00|8627.3|8625.8|8627.8|8626.3|8627.9|8626.5|8626.2|8624.9|318
1656474600000|2022-06-29 03:50:00|8628.1|8626.6|8629|8627.5|8629.2|8627.8|8627.8|8626.6|235
1656474900000|2022-06-29 03:55:00|8628.9|8627.4|8628.7|8627.2|8629.7|8628.2|8628.5|8627.1|251
1656475200000|2022-06-29 04:00:00|8628.8|8627.3|8628.4|8626.9|8629.7|8628.5|8627.7|8626.2|294
1656475500000|2022-06-29 04:05:00|8628.5|8627|8629|8627.5|8629.2|8627.9|8627.9|8626.4|237
1656475800000|2022-06-29 04:10:00|8629.1|8627.6|8628.8|8627.3|8629.2|8627.9|8628.5|8627|227
1656476100000|2022-06-29 04:15:00|8628.9|8627.4|8628.6|8627.1|8629.4|8627.9|8628.2|8627.1|236
1656476400000|2022-06-29 04:20:00|8628.7|8627.2|8629.3|8627.8|8629.3|8628.1|8628.5|8627|159
1656476700000|2022-06-29 04:25:00|8629.4|8627.9|8627.9|8626.4|8629.5|8628.3|8627.4|8626|198
1656477000000|2022-06-29 04:30:00|8627.8|8626.3|8615.9|8614.4|8627.9|8626.4|8614.3|8612.8|1023
1656477300000|2022-06-29 04:35:00|8616|8614.5|8612.5|8611|8616.5|8615.2|8612.1|8610.8|725
1656477600000|2022-06-29 04:40:00|8612.6|8611.1|8612|8610.5|8614|8612.5|8611.7|8610.2|620
1656477900000|2022-06-29 04:45:00|8611.9|8610.4|8606.2|8604.7|8612.3|8610.9|8606.2|8604.7|679
1656478200000|2022-06-29 04:50:00|8606.1|8604.6|8611.6|8610.1|8612.2|8610.7|8605|8603.5|662
1656478500000|2022-06-29 04:55:00|8611.4|8609.9|8612.7|8611.2|8614|8612.6|8611.4|8609.9|541
1656478800000|2022-06-29 05:00:00|8612.6|8611.1|8614.6|8613.1|8615|8613.5|8612.3|8610.8|769
1656479100000|2022-06-29 05:05:00|8614.7|8613.2|8616.3|8614.8|8617.3|8615.9|8614|8612.5|573
1656479400000|2022-06-29 05:10:00|8616.4|8614.9|8617|8615.5|8618.4|8616.9|8616|8614.5|487
1656479700000|2022-06-29 05:15:00|8617.1|8615.6|8618.6|8617.1|8619.3|8617.8|8616|8614.7|500
1656480000000|2022-06-29 05:20:00|8618.7|8617.2|8618.4|8616.9|8619|8617.5|8617.3|8616|431
1656480300000|2022-06-29 05:25:00|8618.3|8616.8|8617.3|8615.8|8618.7|8617.2|8617.1|8615.6|435
1656480600000|2022-06-29 05:30:00|8617.2|8615.7|8615.7|8614.2|8617.8|8616.3|8615.7|8614.2|439
1656480900000|2022-06-29 05:35:00|8615.8|8614.3|8615.8|8614.3|8616.3|8614.8|8614.3|8612.8|521
1656481200000|2022-06-29 05:40:00|8615.9|8614.4|8617|8615.5|8617.5|8616|8615.3|8613.8|538
1656481500000|2022-06-29 05:45:00|8616.9|8615.4|8615.6|8614.1|8617.3|8615.8|8614.8|8613.3|481
1656481800000|2022-06-29 05:50:00|8615.5|8614|8615.8|8614.3|8617.1|8615.8|8615.4|8613.9|447
1656482100000|2022-06-29 05:55:00|8615.9|8614.4|8616.1|8614.6|8617.9|8616.9|8615.1|8613.9|642
1656482400000|2022-06-29 06:00:00|8615.9|8614.4|8611.5|8610|8616.8|8615.9|8610.3|8609.2|807
1656482700000|2022-06-29 06:05:00|8611.4|8609.9|8608.9|8607.4|8611.8|8610.6|8608.4|8607.2|788
1656483000000|2022-06-29 06:10:00|8608.8|8607.3|8604.6|8603.1|8609.2|8608|8604.4|8603.1|848
1656483300000|2022-06-29 06:15:00|8604.4|8603.5|8609.1|8608.2|8609.7|8608.8|8603.7|8602.5|683
1656483600000|2022-06-29 06:20:00|8609|8608.1|8612.4|8611.5|8612.7|8611.8|8608.8|8607.9|779
1656483900000|2022-06-29 06:25:00|8612.3|8611.4|8613.4|8611.9|8614.6|8613.7|8610|8609|869
1656484200000|2022-06-29 06:30:00|8613.5|8612|8617.3|8616.4|8617.6|8616.4|8612.1|8611.1|841
1656484500000|2022-06-29 06:35:00|8617.4|8616.5|8615.9|8615|8619.2|8618.2|8614.8|8613.7|813
1656484800000|2022-06-29 06:40:00|8616.1|8615.2|8615.1|8614.2|8616.8|8615.9|8614.9|8613.8|528
1656485100000|2022-06-29 06:45:00|8615.2|8614.3|8614.8|8613.3|8617|8615.7|8613.5|8612.5|551
1656485400000|2022-06-29 06:50:00|8614.4|8613.5|8614.4|8613.5|8615.9|8614.4|8611.7|8610.6|756
1656485700000|2022-06-29 06:55:00|8614.7|8613.2|8612.6|8611.7|8617.1|8615.6|8612.5|8611.3|847
1656486000000|2022-06-29 07:00:00|8612.1|8611.2|8618.5|8617|8627.2|8625.7|8612.1|8611.2|1438
1656486300000|2022-06-29 07:05:00|8618.4|8616.9|8622.6|8621.1|8625.5|8624|8617.5|8616.4|1160
1656486600000|2022-06-29 07:10:00|8622.5|8621|8619.4|8617.9|8624.6|8623.5|8618.8|8617.6|972
1656486900000|2022-06-29 07:15:00|8619.6|8618.1|8622.1|8620.6|8624|8623|8619.1|8617.9|864
1656487200000|2022-06-29 07:20:00|8621.9|8621|8622|8620.5|8623.6|8622.4|8619.9|8618.8|858
1656487500000|2022-06-29 07:25:00|8621.9|8620.4|8620.2|8618.7|8622.8|8621.4|8619.1|8618|905
1656487800000|2022-06-29 07:30:00|8620|8619.1|8618.7|8617.2|8621.1|8620.1|8617.4|8616.3|902
1656488100000|2022-06-29 07:35:00|8618.4|8617.5|8617|8616.1|8619|8618|8615.8|8614.6|834
1656488400000|2022-06-29 07:40:00|8616.8|8615.9|8620|8619.1|8622.3|8621.3|8616.8|8615.9|753
1656488700000|2022-06-29 07:45:00|8620.1|8619.2|8624.1|8622.6|8626|8625.1|8617.7|8616.3|1077
1656489000000|2022-06-29 07:50:00|8623.7|8622.8|8624.3|8623.4|8625.5|8624.3|8623.2|8622.1|773
1656489300000|2022-06-29 07:55:00|8624.2|8623.3|8623.9|8622.4|8625.1|8624.1|8620.8|8619.3|849
1656489600000|2022-06-29 08:00:00|8624|8622.5|8617.7|8616.8|8624.2|8622.5|8614.2|8613|1253
1656489900000|2022-06-29 08:05:00|8617.6|8616.7|8619.2|8618.3|8619.5|8618.4|8615.7|8614.4|900
1656490200000|2022-06-29 08:10:00|8619|8618.1|8624|8622.5|8624.8|8623.9|8618.7|8617.8|758
1656490500000|2022-06-29 08:15:00|8624.1|8622.6|8626.4|8625.5|8626.7|8625.6|8623.9|8622.5|772
1656490800000|2022-06-29 08:20:00|8626.5|8625.6|8628.1|8626.6|8629.8|8628.6|8626.5|8625.6|736
1656491100000|2022-06-29 08:25:00|8627.9|8627|8631.9|8631|8631.9|8631|8627.1|8625.8|686
1656491400000|2022-06-29 08:30:00|8632.4|8630.9|8630.2|8629.3|8632.4|8631.1|8625.2|8624|863
1656491700000|2022-06-29 08:35:00|8630.3|8629.4|8629.5|8628|8631.5|8630.4|8627.6|8626.4|734
1656492000000|2022-06-29 08:40:00|8629.3|8628.4|8631.1|8630.2|8632.2|8631|8628.4|8627.2|795
1656492300000|2022-06-29 08:45:00|8631.2|8630.3|8630.4|8629.5|8631.9|8630.7|8628.1|8627|740
1656492600000|2022-06-29 08:50:00|8630.5|8629.6|8633.4|8632.5|8634.1|8633.2|8630.1|8628.9|845
1656492900000|2022-06-29 08:55:00|8633.5|8632.6|8633.9|8632.4|8634|8633|8632.1|8630.9|659
1656493200000|2022-06-29 09:00:00|8634|8632.5|8635.2|8633.7|8638.1|8636.8|8633.7|8632.5|763
1656493500000|2022-06-29 09:05:00|8635.1|8633.6|8636.1|8635.2|8637.1|8635.8|8631.5|8630.3|934
1656493800000|2022-06-29 09:10:00|8636|8635.1|8640.4|8639.5|8641.3|8640.2|8633.2|8631.9|937
1656494100000|2022-06-29 09:15:00|8640.5|8639|8632.3|8631.4|8640.5|8639.5|8631.3|8630.4|834
1656494400000|2022-06-29 09:20:00|8632.2|8631.3|8631.7|8630.8|8633.1|8632.1|8629.8|8628.7|707
1656494700000|2022-06-29 09:25:00|8631.6|8630.7|8634.3|8633.4|8634.5|8633.6|8630.1|8629|714
1656495000000|2022-06-29 09:30:00|8634.4|8633.5|8635.5|8634.6|8636.5|8635.3|8632.8|8631.6|764
1656495300000|2022-06-29 09:35:00|8635.4|8634.5|8637.2|8636.3|8637.6|8636.5|8634.4|8633.5|669
1656495600000|2022-06-29 09:40:00|8637|8636.1|8636.1|8635.2|8640.3|8639.3|8635.7|8634.6|745
1656495900000|2022-06-29 09:45:00|8636|8635.1|8636.4|8635.5|8639.7|8638.6|8635.8|8634.5|593
1656496200000|2022-06-29 09:50:00|8636.5|8635.6|8641|8639.5|8641.2|8639.9|8635.4|8634|677
1656496500000|2022-06-29 09:55:00|8641.1|8639.6|8646.4|8645.5|8647.1|8646.1|8639.6|8638.5|878
1656496800000|2022-06-29 10:00:00|8646.3|8645.4|8639|8638.1|8646.9|8645.7|8638.4|8637.5|923
1656497100000|2022-06-29 10:05:00|8639.1|8638.2|8642|8641.1|8642.8|8641.9|8638.3|8637.2|648
1656497400000|2022-06-29 10:10:00|8642.1|8641.2|8645.2|8644.3|8645.4|8644.4|8641.9|8641|780
1656497700000|2022-06-29 10:15:00|8645.4|8643.9|8646.3|8644.8|8647.7|8646.8|8642.6|8641.5|740
1656498000000|2022-06-29 10:20:00|8646.2|8644.7|8637.3|8636.4|8647.3|8646.1|8636|8634.5|907
1656498300000|2022-06-29 10:25:00|8637.4|8636.5|8639|8638.1|8640.4|8639.5|8636.2|8635.1|740
1656498600000|2022-06-29 10:30:00|8639.1|8638.2|8640.4|8639.5|8640.7|8639.6|8636.3|8635.2|874
1656498900000|2022-06-29 10:35:00|8640.5|8639.6|8640.5|8639.6|8642.2|8641.1|8638.9|8638|668
1656499200000|2022-06-29 10:40:00|8640.6|8639.7|8640.3|8639.4|8642.5|8641.4|8638.6|8637.3|648
1656499500000|2022-06-29 10:45:00|8640.4|8639.5|8647|8646.1|8647.6|8646.3|8640.4|8639.4|678
1656499800000|2022-06-29 10:50:00|8647.1|8646.2|8650.1|8648.6|8652.2|8650.9|8646.7|8645.4|702
1656500100000|2022-06-29 10:55:00|8650.2|8648.7|8653.1|8651.6|8654|8652.5|8648.6|8647.2|755
1656500400000|2022-06-29 11:00:00|8653|8651.5|8657.5|8656|8659.8|8658.6|8652.5|8651|886
1656500700000|2022-06-29 11:05:00|8657.2|8655.7|8658|8657.1|8659.8|8658.8|8656.1|8655|740
1656501000000|2022-06-29 11:10:00|8657.9|8657|8660.7|8659.8|8661.5|8660.6|8655.2|8654.3|619
1656501300000|2022-06-29 11:15:00|8660.8|8659.9|8655.5|8654.6|8662.4|8661.2|8655.4|8654.3|601
1656501600000|2022-06-29 11:20:00|8655.4|8654.5|8656.3|8655.4|8658.1|8656.9|8653.2|8652|660
1656501900000|2022-06-29 11:25:00|8656.7|8655.2|8656.8|8655.9|8657.8|8656.9|8652.9|8651.9|537
1656502200000|2022-06-29 11:30:00|8656.7|8655.8|8651.4|8650.5|8657.8|8656.9|8649.6|8648.7|645
1656502500000|2022-06-29 11:35:00|8651.3|8650.4|8650.4|8649.5|8651.8|8650.9|8648.3|8647.1|628
1656502800000|2022-06-29 11:40:00|8650.2|8649.3|8655.4|8654.5|8655.6|8654.5|8649.7|8648.5|699
1656503100000|2022-06-29 11:45:00|8655.5|8654.6|8657.9|8656.4|8659.1|8658|8654.2|8653.3|798
1656503400000|2022-06-29 11:50:00|8657.6|8656.7|8657.7|8656.8|8661.4|8660.5|8656.2|8655.3|817
1656503700000|2022-06-29 11:55:00|8657.8|8656.9|8657.8|8656.3|8661.6|8660.4|8655.9|8655|886
1656504000000|2022-06-29 12:00:00|8658|8656.5|8653.1|8651.6|8658.2|8656.5|8651.6|8650.4|951
1656504300000|2022-06-29 12:05:00|8652.7|8651.8|8649.3|8648.4|8653|8651.9|8649.1|8647.6|871
1656504600000|2022-06-29 12:10:00|8649.2|8648.3|8646.3|8645.4|8650|8649.1|8646.3|8645.4|623
1656504900000|2022-06-29 12:15:00|8646.5|8645.6|8648.2|8647.3|8648.3|8647.4|8644.3|8643.2|741
1656505200000|2022-06-29 12:20:00|8648.7|8647.8|8651|8650.1|8651.5|8650.5|8645.4|8644.2|694
1656505500000|2022-06-29 12:25:00|8651.2|8649.7|8653.5|8649|8654.1|8652|8649.3|8648.2|824
1656505800000|2022-06-29 12:30:00|8652.8|8649.4|8648|8647.1|8654.2|8650.9|8646.6|8645|1121
1656506100000|2022-06-29 12:35:00|8648.1|8647.2|8651.2|8649.7|8654.5|8653|8647.3|8646.1|955
1656506400000|2022-06-29 12:40:00|8651.3|8649.8|8651.2|8650.3|8651.5|8650.5|8648|8646.9|906
1656506700000|2022-06-29 12:45:00|8651.3|8650.4|8652.7|8651.2|8652.9|8651.8|8648.5|8647.4|736
1656507000000|2022-06-29 12:50:00|8652.6|8651.1|8655|8654.1|8655.6|8654.5|8650.8|8649.6|731
1656507300000|2022-06-29 12:55:00|8654.9|8654|8657.8|8656.3|8659.4|8658.3|8654.7|8653.7|711
1656507600000|2022-06-29 13:00:00|8657.7|8656.2|8652.8|8651.9|8658.3|8657|8652|8650.8|781
1656507900000|2022-06-29 13:05:00|8652.7|8651.8|8645.7|8644.8|8653.5|8652.4|8645.6|8644.7|791
1656508200000|2022-06-29 13:10:00|8645.6|8644.7|8648.1|8646.6|8648.7|8647.3|8644.3|8643|995
1656508500000|2022-06-29 13:15:00|8648.2|8646.7|8649.4|8647.9|8652.7|8651.5|8645.9|8644.7|1148
1656508800000|2022-06-29 13:20:00|8649.6|8648.1|8648.6|8647.7|8651.4|8650.5|8647|8646|990
1656509100000|2022-06-29 13:25:00|8648.9|8647.4|8641|8639.5|8648.9|8647.6|8640.6|8639.4|1072
1656509400000|2022-06-29 13:30:00|8640.8|8639.9|8641.4|8639.9|8644.8|8643.6|8638.1|8636.7|1239
1656509700000|2022-06-29 13:35:00|8641.3|8639.8|8646.2|8645.3|8647|8645.8|8641.2|8639.8|1033
1656510000000|2022-06-29 13:40:00|8646.7|8645.2|8650.2|8649.3|8653|8651.7|8646|8644.9|1003
1656510300000|2022-06-29 13:45:00|8650.5|8649.6|8652|8650.5|8653.1|8652.2|8648.5|8647.5|1107
1656510600000|2022-06-29 13:50:00|8651.9|8650.4|8653.3|8652.4|8653.8|8652.8|8648|8647.1|1201
1656510900000|2022-06-29 13:55:00|8653.6|8652.1|8656.4|8654.9|8657.6|8656.3|8651|8650.1|1183
1656511200000|2022-06-29 14:00:00|8656|8655.1|8652.5|8651.6|8656.9|8655.8|8650.5|8649.3|1116
1656511500000|2022-06-29 14:05:00|8652.6|8651.7|8656|8655.1|8657.2|8656|8652.6|8651.7|1060
1656511800000|2022-06-29 14:10:00|8656.1|8655.2|8656.6|8655.7|8657.6|8656.5|8654.3|8653.3|869
1656512100000|2022-06-29 14:15:00|8656.5|8655.6|8656.7|8655.8|8657|8656.1|8654|8652.9|805
1656512400000|2022-06-29 14:20:00|8656.6|8655.7|8652.1|8651.2|8656.8|8655.7|8652|8651.1|975
1656512700000|2022-06-29 14:25:00|8652|8651.1|8648|8646.5|8652.6|8651.5|8646.4|8645.5|947
1656513000000|2022-06-29 14:30:00|8648.1|8646.6|8645.6|8644.7|8650.2|8648.9|8645.6|8644.4|1091
1656513300000|2022-06-29 14:35:00|8645.7|8644.8|8644.7|8643.8|8648.7|8647.4|8643.8|8642.6|1149
1656513600000|2022-06-29 14:40:00|8644.9|8644|8641.4|8640.5|8645.4|8644.3|8640.1|8638.8|1148
1656513900000|2022-06-29 14:45:00|8641.2|8640.3|8648.4|8647.5|8648.4|8647.5|8640.1|8638.9|1023
1656514200000|2022-06-29 14:50:00|8648.5|8647.6|8645.5|8644.6|8650.5|8649.4|8643.8|8642.7|1138
1656514500000|2022-06-29 14:55:00|8645.3|8644.4|8644.8|8643.9|8648.1|8647|8642.8|8641.6|1244
1656514800000|2022-06-29 15:00:00|8644.7|8643.8|8641|8640.1|8645.7|8644.6|8638.9|8637.9|846
1656515100000|2022-06-29 15:05:00|8641.3|8639.8|8640.5|8639.6|8643.1|8641.9|8639.3|8638.1|772
1656515400000|2022-06-29 15:10:00|8640.6|8639.7|8639.6|8638.7|8641.5|8640.3|8638.5|8637.6|800
1656515700000|2022-06-29 15:15:00|8640|8638.5|8637.2|8636.3|8640.7|8639.5|8636.4|8635.5|642
1656516000000|2022-06-29 15:20:00|8637.4|8636.5|8635.8|8634.9|8638.6|8637.3|8635.8|8634.8|746
1656516300000|2022-06-29 15:25:00|8635.7|8634.8|8638|8636.5|8639.6|8638.7|8634.6|8633.4|840
1656516600000|2022-06-29 15:30:00|8637.7|8636.8|8634.2|8633.3|8639.4|8638.5|8634.2|8632.9|706
1656516900000|2022-06-29 15:35:00|8634.1|8633.2|8635.6|8634.7|8635.7|8634.8|8633.4|8632.4|634
1656517200000|2022-06-29 15:40:00|8635.7|8634.8|8631.6|8630.7|8635.9|8634.9|8631.6|8630.4|665
1656517500000|2022-06-29 15:45:00|8631.7|8630.8|8632.6|8631.7|8633|8632|8630.8|8629.8|587
1656517800000|2022-06-29 15:50:00|8632.5|8631.6|8629.8|8628.9|8633.1|8632|8628|8627.1|524
1656518100000|2022-06-29 15:55:00|8630.2|8628.7|8620.1|8619.2|8630.2|8629.1|8618.9|8617.5|858
1656518400000|2022-06-29 16:00:00|8620.6|8619.1|8621.1|8619.6|8626.3|8625.1|8620.6|8619.1|803
1656518700000|2022-06-29 16:05:00|8620.8|8619.9|8620.3|8619.4|8622.6|8621.7|8619.1|8617.9|667
1656519000000|2022-06-29 16:10:00|8620.2|8619.3|8622|8621.1|8622.8|8621.7|8618.8|8617.8|634
1656519300000|2022-06-29 16:15:00|8621.9|8621|8624|8623.1|8624.5|8623.5|8621.2|8620.3|643
1656519600000|2022-06-29 16:20:00|8623.9|8623|8622.8|8621.9|8624.4|8623.2|8621.5|8620.5|549
1656519900000|2022-06-29 16:25:00|8622.7|8621.8|8618.7|8617.8|8624.1|8622.8|8618.3|8617.4|607
1656520200000|2022-06-29 16:30:00|8618.5|8617.6|8615.5|8614.6|8619.2|8618.1|8615|8613.8|678
1656520500000|2022-06-29 16:35:00|8615.4|8614.5|8616.1|8615.2|8617.9|8617|8615.4|8614.5|509
1656520800000|2022-06-29 16:40:00|8616.2|8615.3|8616|8615.1|8616.9|8616|8614.4|8613.5|612
1656521100000|2022-06-29 16:45:00|8616.1|8615.2|8618.2|8616.7|8618.7|8617.8|8616|8615|494
1656521400000|2022-06-29 16:50:00|8618|8617.1|8618.2|8617.3|8619.8|8618.9|8617.5|8616.3|589
1656521700000|2022-06-29 16:55:00|8618.1|8617.2|8617.6|8616.7|8619.1|8618.1|8616.1|8615.1|615
1656522000000|2022-06-29 17:00:00|8617.5|8616.6|8615.9|8615|8617.9|8616.9|8615.5|8614.5|585
1656522300000|2022-06-29 17:05:00|8615.8|8614.9|8614.2|8613.3|8615.9|8615|8614.2|8613.1|547
1656522600000|2022-06-29 17:10:00|8614.4|8613.5|8615.8|8614.9|8615.9|8615|8614.2|8613|578
1656522900000|2022-06-29 17:15:00|8615.9|8615|8615.8|8614.9|8616.3|8615.4|8615.2|8614.1|446
1656523200000|2022-06-29 17:20:00|8615.9|8615|8615.4|8614.5|8617|8615.9|8613.9|8612.8|428
1656523500000|2022-06-29 17:25:00|8615.3|8614.4|8613.6|8612.7|8616.4|8615.2|8613.3|8612.1|449
1656523800000|2022-06-29 17:30:00|8613.5|8612.6|8613.3|8612.4|8614.3|8613.1|8612.1|8610.9|411
1656524100000|2022-06-29 17:35:00|8613.2|8612.3|8613.7|8612.2|8613.9|8612.7|8611.6|8610.5|403
1656524400000|2022-06-29 17:40:00|8613.8|8612.8|8612.6|8611.7|8614.1|8613.1|8612.3|8611.3|285
1656524700000|2022-06-29 17:45:00|8612.9|8611.4|8612.5|8611.6|8613.5|8612.3|8612.1|8610.9|286
1656525000000|2022-06-29 17:50:00|8612.4|8611.5|8612.4|8611.5|8613.6|8612.4|8611.5|8610.6|283
1656525300000|2022-06-29 17:55:00|8612.5|8611.6|8612.9|8612|8614.6|8613.5|8611.2|8610|412
1656525600000|2022-06-29 18:00:00|8612.8|8611.9|8613|8612.1|8613.9|8612.7|8611.7|8610.6|475
1656525900000|2022-06-29 18:05:00|8612.9|8612|8612.1|8611.2|8613.9|8613|8612|8610.8|436
1656526200000|2022-06-29 18:10:00|8612.2|8611.3|8612.5|8611.6|8612.9|8611.9|8610.7|8609.7|446
1656526500000|2022-06-29 18:15:00|8612.7|8611.8|8613.2|8612.3|8613.4|8612.3|8612.4|8611.3|363
1656526800000|2022-06-29 18:20:00|8613.1|8612.2|8613.6|8612.7|8614.4|8613.3|8613|8611.8|311
1656527100000|2022-06-29 18:25:00|8613.7|8612.8|8612.1|8611.2|8614.1|8613.2|8611.5|8610.6|330
1656527400000|2022-06-29 18:30:00|8611.8|8610.9|8611.2|8610.3|8612.9|8611.8|8611|8609.9|397
1656527700000|2022-06-29 18:35:00|8611.1|8610.2|8611.9|8611|8612.1|8611|8610.5|8609.6|265
1656528000000|2022-06-29 18:40:00|8612.1|8611.2|8613.4|8612.5|8613.6|8612.7|8611.6|8610.3|338
1656528300000|2022-06-29 18:45:00|8613.3|8612.4|8614.5|8613.6|8615|8613.8|8612.6|8611.7|368
1656528600000|2022-06-29 18:50:00|8614.4|8613.5|8616.6|8615.7|8617|8615.8|8614.1|8613|351
1656528900000|2022-06-29 18:55:00|8616.9|8615.4|8616.5|8615.6|8618.2|8617.3|8614.8|8613.8|459
1656529200000|2022-06-29 19:00:00|8616.6|8615.7|8614.2|8613.3|8617.4|8616.3|8614.1|8612.9|548
1656529500000|2022-06-29 19:05:00|8614.3|8613.4|8613|8612.1|8615.2|8614.2|8612.7|8611.8|386
1656529800000|2022-06-29 19:10:00|8613.3|8612.4|8614.2|8613.3|8614.5|8613.3|8612.9|8611.8|266
1656530100000|2022-06-29 19:15:00|8614.1|8613.2|8614.7|8613.8|8616|8614.6|8614.1|8612.9|410
1656530400000|2022-06-29 19:20:00|8614.8|8613.9|8614.4|8613.5|8615.4|8614.3|8613.8|8612.9|402
1656530700000|2022-06-29 19:25:00|8614.5|8613.6|8616.1|8615.2|8616.9|8615.8|8614.1|8613|367
1656531000000|2022-06-29 19:30:00|8616.2|8615.3|8617.1|8616.2|8617.4|8616.5|8614.8|8613.5|394
1656531300000|2022-06-29 19:35:00|8617|8616.1|8615.8|8614.9|8617.3|8616.2|8615.1|8614.2|345
1656531600000|2022-06-29 19:40:00|8615.7|8614.8|8616.3|8614.8|8616.9|8615.8|8615.1|8613.9|348
1656531900000|2022-06-29 19:45:00|8616.2|8614.7|8617|8616.1|8617.4|8616.2|8614.2|8613.2|427
1656532200000|2022-06-29 19:50:00|8617.1|8616.2|8619.4|8617.9|8619.9|8618.8|8613.7|8612.3|469
1656532500000|2022-06-29 19:55:00|8619.2|8618.3|8617.6|8616.1|8619.6|8618.7|8616.9|8615.8|392
1656532800000|2022-06-29 20:00:00|8617.2|8616.3|8616.3|8614.8|8617.5|8616.3|8615.1|8614.1|264
1656533100000|2022-06-29 20:05:00|8615.8|8614.9|8617.7|8616.2|8619.2|8617.7|8615.3|8614.2|290
1656533400000|2022-06-29 20:10:00|8617.6|8616.1|8615.9|8615|8617.8|8616.5|8615.7|8614.7|244
1656533700000|2022-06-29 20:15:00|8616|8615.1|8615.1|8614.2|8616.5|8615.4|8614.8|8613.6|199
1656534000000|2022-06-29 20:20:00|8615|8614.1|8615|8613.5|8615.5|8614.4|8614.4|8613.2|184
1656534300000|2022-06-29 20:25:00|8615.1|8613.6|8614.5|8613|8615.1|8613.6|8612.7|8611.7|241
1656534600000|2022-06-29 20:30:00|8614.7|8613.2|8613.6|8612.1|8615.1|8613.9|8613.2|8612|161
1656534900000|2022-06-29 20:35:00|8613.7|8612.2|8614.7|8613.2|8615|8613.8|8613|8611.9|145
1656535200000|2022-06-29 20:40:00|8614.8|8613.3|8613.9|8612.4|8615.6|8613.9|8613.4|8612.2|156
1656535500000|2022-06-29 20:45:00|8613.8|8612.3|8613.3|8611.8|8614.3|8613|8612.7|8611.4|216
1656535800000|2022-06-29 20:50:00|8613.4|8611.9|8612.9|8611.4|8613.9|8612.2|8612.6|8610.9|243
1656536100000|2022-06-29 20:55:00|8613|8611.5|8620.3|8609.3|8620.5|8612.2|8612.4|8608.6|509
1656536400000|2022-06-29 21:00:00|8620.4|8609.4|8618.2|8607.2|8621.1|8610.1|8615|8604|80
1656536700000|2022-06-29 21:05:00|8618.6|8607.6|8618.7|8610.2|8620.3|8610.3|8618.1|8607.3|116
1656537000000|2022-06-29 21:10:00|8619.8|8610.3|8617.4|8612.6|8621.4|8612.6|8617.4|8608.9|196
1656537300000|2022-06-29 21:15:00|8620.7|8609.7|8618.7|8612.2|8622.3|8613.1|8617.5|8608.1|205
1656537600000|2022-06-29 21:20:00|8619.5|8608.5|8618.5|8613.3|8622.8|8614.2|8618.4|8608.5|670
1656537900000|2022-06-29 21:25:00|8618.4|8613.4|8617|8606.2|8621.5|8613.7|8615.4|8605|481
1656538200000|2022-06-29 21:30:00|8617.5|8606.5|8616.3|8610.8|8619.5|8611.5|8614.8|8603.8|272
1656538500000|2022-06-29 21:35:00|8616.1|8611|8615.5|8611.7|8619.4|8611.8|8615.1|8605.7|184
1656538800000|2022-06-29 21:40:00|8615.9|8611.8|8616.4|8608.4|8619.2|8611.8|8615.3|8606.1|377
1656539100000|2022-06-29 21:45:00|8615.5|8608.1|8615.9|8610.3|8618.6|8611.5|8614.7|8607.2|242
1656539400000|2022-06-29 21:50:00|8615.7|8610.5|8616.1|8609.8|8619.1|8611.1|8614.9|8607.4|213
1656539700000|2022-06-29 21:55:00|8616.2|8610|8617.7|8609.5|8620.1|8611.8|8615.7|8608.1|259
1656540000000|2022-06-29 22:00:00|8619.2|8608.2|8617.7|8611.7|8620.2|8613.4|8615.6|8608.1|506
1656540300000|2022-06-29 22:05:00|8617.6|8611.8|8615.9|8612.8|8619.6|8614|8615.6|8611.8|817
1656540600000|2022-06-29 22:10:00|8615.8|8612.6|8612.6|8610.4|8616.9|8614.3|8612.2|8609.7|902
1656540900000|2022-06-29 22:15:00|8612.5|8610.2|8613.3|8611.1|8614.1|8612.2|8611.8|8609.8|697
1656541200000|2022-06-29 22:20:00|8613.5|8610.6|8616|8613.5|8616|8613.7|8612.8|8610.6|729
1656541500000|2022-06-29 22:25:00|8615.9|8613.6|8614.6|8612.3|8616.5|8614|8614.1|8612|815
1656541800000|2022-06-29 22:30:00|8614.2|8612.7|8615.1|8612.9|8615.5|8613.4|8613.7|8611.3|780
1656542100000|2022-06-29 22:35:00|8614.8|8613.3|8615.5|8613.1|8616|8614|8614.6|8612.4|546
1656542400000|2022-06-29 22:40:00|8615.6|8614|8616.1|8613.9|8616.7|8614.7|8615.1|8613.1|579
1656542700000|2022-06-29 22:45:00|8615.7|8614.2|8615.6|8614.1|8616.9|8614.7|8615|8613.1|389
1656543000000|2022-06-29 22:50:00|8615.7|8613.5|8615.8|8613.3|8616.6|8614.6|8615.2|8613.1|575
1656543300000|2022-06-29 22:55:00|8615.6|8613.5|8615.3|8613.8|8616.6|8614.8|8614.8|8612.9|527
1656543600000|2022-06-29 23:00:00|8614.5|8613|8614.3|8612.8|8616.8|8614.8|8614.2|8612.3|488
1656543900000|2022-06-29 23:05:00|8614.4|8612.9|8614|8612.5|8615.4|8613.4|8613.3|8611.6|396
1656544200000|2022-06-29 23:10:00|8614.1|8612.6|8613.4|8611.9|8614.5|8613|8612|8610.5|452
1656544500000|2022-06-29 23:15:00|8613.3|8611.8|8613.6|8612.1|8614.3|8612.8|8613.1|8611.6|383
1656544800000|2022-06-29 23:20:00|8613.5|8612|8615|8613.5|8615.7|8614.2|8613.4|8611.9|451
1656545100000|2022-06-29 23:25:00|8614.9|8613.4|8614.5|8613|8615.7|8614.4|8614.1|8612.6|497
1656545400000|2022-06-29 23:30:00|8614.4|8612.9|8613.4|8611.9|8615.3|8613.8|8612.7|8611.2|444
1656545700000|2022-06-29 23:35:00|8613.5|8612|8613.5|8612|8613.8|8612.3|8612.8|8611.3|231
1656546000000|2022-06-29 23:40:00|8613.4|8611.9|8613.3|8611.8|8614.3|8613.1|8613.1|8611.6|377
1656546300000|2022-06-29 23:45:00|8613.2|8611.7|8614.5|8613|8614.8|8613.6|8613.2|8611.7|194
1656546600000|2022-06-29 23:50:00|8614.6|8613.1|8612.8|8611.3|8614.8|8613.3|8612.3|8610.8|237
1656546900000|2022-06-29 23:55:00|8612.9|8611.4|8612.7|8611.2|8613.2|8611.7|8612|8610.5|317
1656547200000|2022-06-30 00:00:00|8612.8|8611.3|8611.3|8609.8|8613.1|8611.7|8610.6|8609.4|588
1656547500000|2022-06-30 00:05:00|8611.4|8609.9|8613.2|8611.7|8613.3|8612.1|8611|8609.5|372
1656547800000|2022-06-30 00:10:00|8613|8611.5|8612.7|8611.8|8613.3|8611.8|8611.8|8610.4|340
1656548100000|2022-06-30 00:15:00|8613.1|8611.6|8613.8|8612.3|8614.7|8613.3|8613|8611.5|415
1656548400000|2022-06-30 00:20:00|8613.7|8612.2|8613.6|8612.1|8614.1|8612.6|8613.1|8611.6|357
1656548700000|2022-06-30 00:25:00|8613.5|8612|8614|8612.5|8614.7|8613.3|8613|8611.7|315
1656549000000|2022-06-30 00:30:00|8613.9|8612.4|8615.2|8613.7|8615.6|8614.4|8613.9|8612.4|395
1656549300000|2022-06-30 00:35:00|8615.3|8613.8|8616.5|8615|8616.7|8615.2|8614.9|8613.6|320
1656549600000|2022-06-30 00:40:00|8616.4|8614.9|8613.4|8611.9|8616.5|8615|8613.2|8611.7|330
1656549900000|2022-06-30 00:45:00|8613.6|8612.1|8611.9|8610.4|8613.8|8612.3|8610.7|8609.5|385
1656550200000|2022-06-30 00:50:00|8611.6|8610.1|8613.2|8611.7|8613.4|8611.9|8611.3|8609.8|710
1656550500000|2022-06-30 00:55:00|8613|8611.5|8611.5|8610|8613|8611.5|8610.9|8609.4|659
1656550800000|2022-06-30 01:00:00|8611.6|8610.1|8613.4|8611.9|8613.8|8612.7|8611.2|8609.7|555
1656551100000|2022-06-30 01:05:00|8613.3|8611.8|8616.3|8614.8|8616.5|8615|8613.2|8611.8|467
1656551400000|2022-06-30 01:10:00|8616.2|8614.7|8617.2|8615.7|8618|8616.9|8614.7|8613.2|567
1656551700000|2022-06-30 01:15:00|8617.3|8615.8|8617.8|8616.3|8618.4|8616.9|8616|8614.7|465
1656552000000|2022-06-30 01:20:00|8617.9|8616.4|8617.5|8616|8618.8|8617.5|8616.6|8615.4|497
1656552300000|2022-06-30 01:25:00|8617.4|8615.9|8616.9|8615.4|8618.4|8617.1|8616.3|8614.8|398
1656552600000|2022-06-30 01:30:00|8616.8|8615.3|8620|8618.5|8620.5|8619.1|8616.6|8615.1|760
1656552900000|2022-06-30 01:35:00|8619.9|8618.4|8617.8|8616.3|8620.7|8619.5|8617.2|8615.9|588
1656553200000|2022-06-30 01:40:00|8617.7|8616.2|8616.3|8615.4|8619.7|8618.2|8616.2|8614.9|641
1656553500000|2022-06-30 01:45:00|8616.4|8615.5|8614.2|8612.7|8617.8|8616.3|8613.7|8612.6|591
1656553800000|2022-06-30 01:50:00|8614.3|8612.8|8612.3|8610.8|8614.6|8613.2|8610.9|8609.6|520
1656554100000|2022-06-30 01:55:00|8612.2|8610.7|8613.9|8612.4|8614.8|8613.5|8612.2|8610.7|486
1656554400000|2022-06-30 02:00:00|8613.8|8612.3|8614.6|8613.1|8615.8|8614.6|8612.2|8611|577
1656554700000|2022-06-30 02:05:00|8614.5|8613|8613.1|8611.6|8614.5|8613.3|8612.2|8610.9|350
1656555000000|2022-06-30 02:10:00|8612.8|8611.9|8613.7|8612.2|8614.7|8613.4|8612.6|8611.2|578
1656555300000|2022-06-30 02:15:00|8613.8|8612.3|8612.4|8610.9|8614.2|8612.7|8612.2|8610.8|437
1656555600000|2022-06-30 02:20:00|8612.6|8611.1|8612.1|8611.2|8613.1|8611.9|8611.6|8610.4|426
1656555900000|2022-06-30 02:25:00|8612.2|8611.3|8612.7|8611.2|8613.6|8612.1|8610.9|8609.7|538
1656556200000|2022-06-30 02:30:00|8612.6|8611.1|8613.2|8611.7|8615.1|8613.6|8612.6|8611.1|414
1656556500000|2022-06-30 02:35:00|8613.3|8611.8|8615.2|8613.7|8615.9|8614.5|8613.1|8611.6|421
1656556800000|2022-06-30 02:40:00|8615.1|8613.6|8614.7|8613.2|8615.3|8613.9|8614.3|8613|397
1656557100000|2022-06-30 02:45:00|8614.8|8613.3|8615.3|8613.8|8615.6|8614.3|8614.3|8612.8|388
1656557400000|2022-06-30 02:50:00|8615.4|8613.9|8615.2|8613.7|8615.6|8614.2|8614.5|8613.4|399
1656557700000|2022-06-30 02:55:00|8615.3|8613.8|8614.5|8613.6|8615.6|8614.2|8614.1|8612.9|290
1656558000000|2022-06-30 03:00:00|8614.6|8613.7|8614.4|8612.9|8615.7|8614.2|8614.1|8612.9|344
1656558300000|2022-06-30 03:05:00|8614.5|8613|8616.5|8615|8617.4|8616|8614.1|8612.7|348
1656558600000|2022-06-30 03:10:00|8616.4|8614.9|8616.3|8614.8|8616.8|8615.5|8615.1|8613.9|286
1656558900000|2022-06-30 03:15:00|8616.4|8614.9|8615.4|8613.9|8616.8|8615.6|8614.9|8613.5|334
1656559200000|2022-06-30 03:20:00|8615.3|8613.8|8615.8|8614.3|8615.9|8614.4|8614.6|8613.2|291
1656559500000|2022-06-30 03:25:00|8615.9|8614.4|8616.1|8614.6|8616.5|8615.3|8615|8613.8|260
1656559800000|2022-06-30 03:30:00|8616.2|8614.7|8616.8|8615.3|8617.1|8616|8615.8|8614.6|315
1656560100000|2022-06-30 03:35:00|8616.7|8615.2|8618.4|8616.9|8618.6|8617.4|8616.2|8615.1|343
1656560400000|2022-06-30 03:40:00|8618.5|8617|8618.8|8617.3|8619.8|8618.5|8618.2|8616.7|337
1656560700000|2022-06-30 03:45:00|8618.7|8617.2|8618.6|8617.1|8619.6|8618.3|8617.7|8616.5|288
1656561000000|2022-06-30 03:50:00|8618.5|8617|8618|8616.5|8618.8|8617.5|8617.5|8616.2|215
1656561300000|2022-06-30 03:55:00|8617.9|8616.4|8618.9|8617.4|8619.1|8617.8|8617.6|8616.3|283
1656561600000|2022-06-30 04:00:00|8619|8617.5|8617.2|8615.7|8619.1|8617.9|8616.5|8615.1|343
1656561900000|2022-06-30 04:05:00|8617.1|8615.6|8616.9|8615.4|8617.6|8616.3|8616.4|8614.9|208
1656562200000|2022-06-30 04:10:00|8616.8|8615.3|8617.5|8616|8617.6|8616.5|8616.7|8615.2|176
1656562500000|2022-06-30 04:15:00|8617.4|8615.9|8618.2|8616.7|8619.3|8617.8|8617.4|8615.9|246
1656562800000|2022-06-30 04:20:00|8618.1|8616.6|8619.1|8617.6|8619.4|8618.3|8618|8616.6|202
1656563100000|2022-06-30 04:25:00|8619.2|8617.7|8617.5|8616|8619.2|8617.8|8617.2|8615.8|218
1656563400000|2022-06-30 04:30:00|8617.4|8615.9|8619.3|8618.4|8619.7|8618.6|8617.4|8615.9|297
1656563700000|2022-06-30 04:35:00|8619.4|8618.5|8619|8618.1|8619.7|8618.6|8618.3|8617|190
1656564000000|2022-06-30 04:40:00|8619.1|8618.2|8619.5|8618.6|8619.9|8618.8|8618.8|8617.6|194
1656564300000|2022-06-30 04:45:00|8619.4|8618.5|8619.5|8618|8620.3|8619.2|8619|8617.8|176
1656564600000|2022-06-30 04:50:00|8619.2|8618.3|8618.9|8617.4|8619.4|8618.3|8618|8616.8|215
1656564900000|2022-06-30 04:55:00|8618.8|8617.3|8617.8|8616.3|8619.5|8618.4|8617.4|8616.2|299
1656565200000|2022-06-30 05:00:00|8618|8616.5|8619|8617.5|8619.2|8617.7|8617.1|8616|287
1656565500000|2022-06-30 05:05:00|8619.1|8617.6|8616.5|8615|8619.5|8618.3|8616.4|8615|387
1656565800000|2022-06-30 05:10:00|8616.6|8615.1|8614.9|8613.4|8616.9|8615.4|8614.4|8613.2|379
1656566100000|2022-06-30 05:15:00|8615|8613.5|8616|8615.1|8616.6|8615.1|8614.3|8613.3|280
1656566400000|2022-06-30 05:20:00|8616.1|8615.2|8617.6|8616.1|8618|8616.5|8615.8|8614.4|365
1656566700000|2022-06-30 05:25:00|8617.8|8616.3|8618.3|8616.8|8620.4|8619|8617.7|8616.3|642
1656567000000|2022-06-30 05:30:00|8618.4|8616.9|8616.6|8615.1|8618.4|8617|8616.1|8614.6|611
1656567300000|2022-06-30 05:35:00|8616.5|8615|8611.9|8611|8617.1|8615.6|8611.5|8610.4|605
1656567600000|2022-06-30 05:40:00|8612|8611.1|8608.7|8607.2|8612.1|8611.1|8608.1|8607|602
1656567900000|2022-06-30 05:45:00|8608.4|8607.5|8608.3|8606.8|8610.5|8609|8607.1|8606.1|521
1656568200000|2022-06-30 05:50:00|8608.4|8606.9|8607.3|8606.4|8608.6|8607.5|8606.7|8605.4|451
1656568500000|2022-06-30 05:55:00|8607.2|8606.3|8609.9|8607.2|8609.9|8607.2|8606.1|8605.1|592
1656568800000|2022-06-30 06:00:00|8608.4|8606.9|8607.9|8606.4|8611.3|8608.7|8606.9|8603.6|950
1656569100000|2022-06-30 06:05:00|8607.5|8606.6|8608.4|8606.9|8610.1|8608.8|8605.6|8604.7|692
1656569400000|2022-06-30 06:10:00|8608.5|8607|8605.7|8604.8|8610.4|8608.9|8604.4|8603.2|805
1656569700000|2022-06-30 06:15:00|8605.8|8604.9|8607|8606.1|8608.4|8607.1|8604.8|8603.9|690
1656570000000|2022-06-30 06:20:00|8607.3|8605.8|8605.8|8604.9|8608.3|8607.4|8605.2|8604.3|675
1656570300000|2022-06-30 06:25:00|8605.9|8605|8605.3|8603.8|8607.1|8606.2|8602.6|8601.5|518
1656570600000|2022-06-30 06:30:00|8605.5|8604|8613.7|8612.8|8614.2|8613|8605.4|8603.9|856
1656570900000|2022-06-30 06:35:00|8613.6|8612.7|8617.4|8615.9|8618.1|8616.9|8612.4|8611|782
1656571200000|2022-06-30 06:40:00|8617.5|8616|8619.1|8616.6|8621|8619.7|8615.7|8614.8|757
1656571500000|2022-06-30 06:45:00|8618.8|8617.3|8615.9|8615|8619|8617.5|8613.8|8612.9|812
1656571800000|2022-06-30 06:50:00|8616.1|8615.2|8616.4|8614.9|8616.7|8615.5|8613.4|8612.3|833
1656572100000|2022-06-30 06:55:00|8616.7|8615.2|8595.9|8594.4|8616.7|8615.2|8595.3|8593.8|1191
1656572400000|2022-06-30 07:00:00|8596.1|8594.6|8599.7|8598.2|8600|8598.8|8590.7|8589.5|1392
1656572700000|2022-06-30 07:05:00|8599.6|8598.1|8596|8594.5|8600.7|8599.5|8593.9|8592.8|991
1656573000000|2022-06-30 07:10:00|8595.9|8594.4|8591.1|8590.2|8597.1|8596|8590.6|8589.4|1019
1656573300000|2022-06-30 07:15:00|8591.2|8590.3|8593.9|8593|8597.6|8596.6|8590.8|8589.9|972
1656573600000|2022-06-30 07:20:00|8593.8|8592.9|8600.6|8599.7|8602.1|8600.8|8593.8|8592.6|886
1656573900000|2022-06-30 07:25:00|8600.1|8599.2|8604.8|8603.9|8605.2|8604.1|8599.5|8598.6|762
1656574200000|2022-06-30 07:30:00|8604.7|8603.8|8603.9|8602.4|8606.5|8605.6|8601.7|8600.8|858
1656574500000|2022-06-30 07:35:00|8603.6|8602.7|8605.3|8604.4|8606.6|8605.5|8603.5|8602.4|943
1656574800000|2022-06-30 07:40:00|8605.6|8604.1|8612.1|8611.2|8612.9|8611.6|8605.3|8604.1|921
1656575100000|2022-06-30 07:45:00|8612.2|8611.3|8612|8610.5|8613.7|8612.6|8609.9|8608.8|948
1656575400000|2022-06-30 07:50:00|8612.1|8610.6|8610.8|8609.3|8612.2|8610.8|8608|8606.7|728
1656575700000|2022-06-30 07:55:00|8610.6|8609.1|8611.4|8609.9|8612.2|8610.9|8604.4|8603.5|1009
1656576000000|2022-06-30 08:00:00|8611.6|8610.1|8605.6|8604.1|8612.6|8611.1|8605.2|8604.1|896
1656576300000|2022-06-30 08:05:00|8605.5|8604|8594.5|8593.6|8605.5|8604.3|8594.2|8593.3|875
1656576600000|2022-06-30 08:10:00|8594.8|8593.3|8593.8|8592.9|8596.6|8595.4|8592.9|8591.7|872
1656576900000|2022-06-30 08:15:00|8594.2|8592.7|8591.3|8589.8|8596.2|8595|8590.4|8589.3|788
1656577200000|2022-06-30 08:20:00|8591|8590.1|8588.1|8587.2|8591.5|8590.2|8587.1|8585.7|694
1656577500000|2022-06-30 08:25:00|8588.2|8587.3|8594|8593.1|8595.1|8593.8|8587.3|8586.3|808
1656577800000|2022-06-30 08:30:00|8594.1|8593.2|8596.9|8595.4|8596.9|8595.9|8592.4|8591.5|712
1656578100000|2022-06-30 08:35:00|8596.6|8595.7|8599.4|8597.9|8606.2|8604.5|8595.4|8594.5|1040
1656578400000|2022-06-30 08:40:00|8599.5|8598|8596.5|8595|8600.8|8599.4|8594.6|8593.4|1146
1656578700000|2022-06-30 08:45:00|8596.4|8594.9|8597.3|8595.8|8598.2|8597.1|8595.7|8594.3|769
1656579000000|2022-06-30 08:50:00|8597.4|8595.9|8598.6|8597.7|8599.9|8598.9|8596.7|8595.5|784
1656579300000|2022-06-30 08:55:00|8598.5|8597.6|8600|8598.5|8600.5|8599.1|8596.5|8595.4|664
1656579600000|2022-06-30 09:00:00|8599.9|8598.4|8599.4|8598.5|8602.4|8601.2|8598.9|8597.8|821
1656579900000|2022-06-30 09:05:00|8599.5|8598.6|8601.9|8600.4|8602.4|8601.2|8598.9|8597.8|772
1656580200000|2022-06-30 09:10:00|8601.8|8600.3|8600.7|8599.2|8602.2|8601.1|8599.2|8598.3|623
1656580500000|2022-06-30 09:15:00|8600.6|8599.1|8598.8|8597.9|8601.2|8600.2|8597.2|8595.9|709
1656580800000|2022-06-30 09:20:00|8598.7|8597.8|8594.3|8592.8|8598.7|8597.8|8593.6|8592.4|792
1656581100000|2022-06-30 09:25:00|8594.4|8592.9|8595.9|8594.4|8596.3|8595.3|8593.2|8592.3|582
1656581400000|2022-06-30 09:30:00|8595.5|8594.6|8596.1|8595.2|8596.3|8595.2|8593.4|8592.5|584
1656581700000|2022-06-30 09:35:00|8595.9|8595|8596.2|8595.3|8598.3|8597.2|8595.2|8594|697
1656582000000|2022-06-30 09:40:00|8596.6|8595.1|8598.5|8597.6|8599|8597.8|8595.2|8594|527
1656582300000|2022-06-30 09:45:00|8598.7|8597.2|8597.8|8596.9|8600.8|8599.6|8597.3|8596.4|530
1656582600000|2022-06-30 09:50:00|8597.9|8597|8595.9|8595|8598|8597|8594.4|8593.5|667
1656582900000|2022-06-30 09:55:00|8595.8|8594.9|8594.6|8593.7|8597|8595.7|8591.7|8590.5|643
1656583200000|2022-06-30 10:00:00|8594.5|8593.6|8594.8|8593.9|8597.8|8596.9|8592.5|8591.5|639
1656583500000|2022-06-30 10:05:00|8595.1|8593.6|8591|8590.1|8598.5|8597.6|8590.3|8589.1|820
1656583800000|2022-06-30 10:10:00|8591.1|8590.2|8591.9|8590.4|8594.5|8593.3|8590.4|8589.5|651
1656584100000|2022-06-30 10:15:00|8591.8|8590.3|8590|8589.1|8593.5|8592.3|8589.8|8588.5|507
1656584400000|2022-06-30 10:20:00|8590.2|8589.3|8588.5|8587.6|8590.8|8589.7|8587.9|8587|547
1656584700000|2022-06-30 10:25:00|8588.6|8587.7|8590|8589.1|8591.7|8590.7|8587.7|8586.8|550
1656585000000|2022-06-30 10:30:00|8590.1|8589.2|8585.9|8585|8591.5|8590.5|8585.7|8584.5|652
1656585300000|2022-06-30 10:35:00|8586|8585.1|8587.8|8586.9|8588.7|8587.6|8585.8|8584.7|587
1656585600000|2022-06-30 10:40:00|8587.7|8586.8|8590.5|8589|8591.1|8590|8586.9|8586|604
1656585900000|2022-06-30 10:45:00|8590.3|8589.4|8590.6|8589.7|8593|8591.8|8590.2|8589.1|658
1656586200000|2022-06-30 10:50:00|8590.7|8589.8|8588.2|8587.3|8592.4|8591.5|8586.8|8585.6|782
1656586500000|2022-06-30 10:55:00|8588.1|8587.2|8589.4|8588.5|8591.6|8590.4|8587|8585.9|717
1656586800000|2022-06-30 11:00:00|8589.7|8588.2|8591.1|8590.2|8595.5|8594.3|8589.2|8587.9|973
1656587100000|2022-06-30 11:05:00|8591|8590.1|8595|8594.1|8596.5|8595.5|8589.8|8588.9|656
1656587400000|2022-06-30 11:10:00|8594.9|8594|8594.7|8593.8|8596.2|8595|8591.6|8590.4|655
1656587700000|2022-06-30 11:15:00|8594.8|8593.9|8590.6|8589.7|8595.3|8594.4|8590|8589|759
1656588000000|2022-06-30 11:20:00|8590.8|8589.9|8587.9|8586.4|8592.8|8591.7|8586.9|8585.9|736
1656588300000|2022-06-30 11:25:00|8587.8|8586.3|8586.4|8584.9|8589.5|8588.3|8585.2|8584|925
1656588600000|2022-06-30 11:30:00|8586.1|8585.2|8590.5|8589|8591.3|8590.1|8585|8584.1|978
1656588900000|2022-06-30 11:35:00|8590.2|8588.7|8587.1|8585.6|8590.7|8589.3|8583.5|8582.1|782
1656589200000|2022-06-30 11:40:00|8586.7|8585.8|8587.8|8586.9|8589.3|8588.3|8585.6|8584.3|731
1656589500000|2022-06-30 11:45:00|8587.9|8587|8590.4|8589.5|8591.6|8590.4|8586.5|8585.4|796
1656589800000|2022-06-30 11:50:00|8590.3|8589.4|8582.2|8580.7|8591.3|8590.4|8581.4|8580.2|707
1656590100000|2022-06-30 11:55:00|8581.7|8580.8|8581.8|8580.3|8583.8|8582.6|8579.4|8578.2|1024
1656590400000|2022-06-30 12:00:00|8581.7|8580.2|8582.8|8581.3|8584.2|8582.9|8577.3|8576|919
1656590700000|2022-06-30 12:05:00|8582.9|8581.4|8582.4|8580.9|8584.9|8583.8|8581.3|8580|693
1656591000000|2022-06-30 12:10:00|8582.3|8580.8|8582.5|8581.6|8582.8|8581.6|8580.4|8579.1|776
1656591300000|2022-06-30 12:15:00|8582.4|8581.5|8580.4|8579.5|8583|8581.8|8578.9|8577.6|714
1656591600000|2022-06-30 12:20:00|8580.3|8579.4|8579.4|8578.5|8584.3|8583.4|8579.4|8578.5|709
1656591900000|2022-06-30 12:25:00|8579.3|8578.4|8582.4|8579.2|8586.4|8581.3|8577.4|8575|1025
1656592200000|2022-06-30 12:30:00|8586.1|8575.1|8579.4|8578.5|8586.1|8582.3|8578.4|8573.8|1297
1656592500000|2022-06-30 12:35:00|8579.3|8578.4|8576.5|8575.6|8580.4|8579.2|8574.6|8573.6|997
1656592800000|2022-06-30 12:40:00|8576.7|8575.8|8578|8576.5|8579.7|8578.4|8574.6|8573.3|924
1656593100000|2022-06-30 12:45:00|8578.2|8576.7|8575.4|8574.5|8579|8577.8|8573.1|8572|847
1656593400000|2022-06-30 12:50:00|8575.3|8574.4|8580.2|8578.7|8581|8580|8575.2|8574.3|784
1656593700000|2022-06-30 12:55:00|8580.3|8578.8|8577.6|8576.7|8581.5|8580.6|8575.7|8574.8|818
1656594000000|2022-06-30 13:00:00|8577.7|8576.8|8578.7|8577.8|8581.3|8580.4|8577.4|8576.3|949
1656594300000|2022-06-30 13:05:00|8578.6|8577.7|8578.7|8577.8|8580.8|8579.6|8577.5|8576.4|776
1656594600000|2022-06-30 13:10:00|8578.6|8577.7|8573|8572.1|8580.2|8579.1|8572.2|8571.3|835
1656594900000|2022-06-30 13:15:00|8573.1|8572.2|8568.9|8568|8573.2|8572.2|8568.6|8567.4|931
1656595200000|2022-06-30 13:20:00|8569|8568.1|8566.1|8565.2|8571|8570.1|8564.5|8563.5|1038
1656595500000|2022-06-30 13:25:00|8566.4|8564.9|8568.9|8567.4|8571.3|8570|8565.6|8564.4|789
1656595800000|2022-06-30 13:30:00|8568.7|8567.2|8569.8|8568.9|8572.4|8571.1|8563.9|8562.8|1211
1656596100000|2022-06-30 13:35:00|8569.6|8568.7|8571.1|8570.2|8572.6|8571.5|8567.1|8565.9|971
1656596400000|2022-06-30 13:40:00|8570.7|8569.8|8568.2|8566.7|8574.2|8573|8567.2|8566.2|879
1656596700000|2022-06-30 13:45:00|8568.3|8566.8|8574.9|8574|8575.2|8574|8567.9|8566.4|980
1656597000000|2022-06-30 13:50:00|8575.2|8573.7|8576.8|8575.9|8577.9|8576.8|8573.2|8572.3|791
1656597300000|2022-06-30 13:55:00|8576.9|8576|8567.3|8565.8|8577.1|8576.1|8566.3|8565.2|912
1656597600000|2022-06-30 14:00:00|8567|8565.5|8556.2|8554.7|8568|8566.9|8551.4|8550.3|1372
1656597900000|2022-06-30 14:05:00|8555.6|8554.2|8559.1|8558.2|8561|8560|8554.9|8553.6|1001
1656598200000|2022-06-30 14:10:00|8559|8558.1|8563.7|8562.8|8565.6|8564.4|8558.6|8557.7|868
1656598500000|2022-06-30 14:15:00|8566.6|8563.9|8566.1|8565.2|8568.5|8567.6|8563.7|8562.8|630
1656598800000|2022-06-30 14:20:00|8566.2|8565.3|8572.4|8571.5|8573.3|8572.2|8565.6|8564.3|828
1656599100000|2022-06-30 14:25:00|8572.5|8571.6|8569.1|8568.2|8574.2|8573.3|8568.4|8567.5|771
1656599400000|2022-06-30 14:30:00|8568.9|8568|8576|8575.1|8576.2|8575.3|8566.9|8566|804
1656599700000|2022-06-30 14:35:00|8575.9|8575|8571.1|8570.2|8578|8577|8571.1|8570.1|922
1656600000000|2022-06-30 14:40:00|8571|8570.1|8584|8582.5|8584.6|8583.4|8570.2|8569.2|1093
1656600300000|2022-06-30 14:45:00|8583.9|8582.4|8594.3|8593.4|8596.7|8595.7|8582.8|8581.4|1196
1656600600000|2022-06-30 14:50:00|8594.4|8593.5|8598.6|8597.7|8600.1|8598.8|8591.7|8590.4|1251
1656600900000|2022-06-30 14:55:00|8598.5|8597.6|8607.4|8606.5|8611.3|8610.1|8594.7|8593.7|1633
1656601200000|2022-06-30 15:00:00|8607.9|8606.4|8610.2|8608.7|8614|8612.8|8603.4|8601.9|1539
1656601500000|2022-06-30 15:05:00|8610.3|8608.8|8597.3|8594.9|8610.3|8608.8|8596.3|8594.7|1075
1656601800000|2022-06-30 15:10:00|8597.1|8594.7|8599.9|8598.4|8605.5|8604.1|8596.5|8593.9|956
1656602100000|2022-06-30 15:15:00|8600|8598.5|8600.2|8598.7|8604.6|8603.1|8598.6|8597.2|882
1656602400000|2022-06-30 15:20:00|8600.3|8598.8|8601.3|8599.8|8602.5|8601|8599.4|8598.1|926
1656602700000|2022-06-30 15:25:00|8601.2|8599.7|8609.9|8608.4|8610.6|8609.2|8600.6|8599.3|980
1656603000000|2022-06-30 15:30:00|8609.5|8608.6|8609.2|8607.7|8610.3|8609|8607.8|8606.4|797
1656603300000|2022-06-30 15:35:00|8608.9|8607.4|8606.1|8604.6|8609|8608|8605.5|8604.1|606
1656603600000|2022-06-30 15:40:00|8606.3|8604.8|8609.9|8608.4|8612.4|8610.9|8606.2|8604.7|790
1656603900000|2022-06-30 15:45:00|8609.4|8608.5|8608.4|8606.9|8610.9|8609.4|8606.5|8605|1114
1656604200000|2022-06-30 15:50:00|8608.1|8606.6|8609.8|8608.9|8610.2|8608.9|8605.8|8604.6|965
1656604500000|2022-06-30 15:55:00|8609.7|8608.8|8607.1|8605.6|8611.8|8610.6|8606.2|8604.9|934
1656604800000|2022-06-30 16:00:00|8607.2|8605.7|8606.2|8604.7|8611.1|8609.8|8605.4|8604.3|776
1656605100000|2022-06-30 16:05:00|8606.1|8604.6|8603.5|8602.6|8607.2|8606|8602.6|8601.3|646
1656605400000|2022-06-30 16:10:00|8603.6|8602.7|8606.6|8605.1|8607.5|8606.2|8601.1|8599.8|652
1656605700000|2022-06-30 16:15:00|8606.7|8605.2|8603.2|8601.7|8606.9|8605.6|8601.3|8599.8|774
1656606000000|2022-06-30 16:20:00|8603.1|8601.6|8608.5|8607.6|8610.3|8609.2|8603.1|8601.6|859
1656606300000|2022-06-30 16:25:00|8608.6|8607.7|8608.5|8607|8609.6|8608.5|8606.9|8605.6|707
1656606600000|2022-06-30 16:30:00|8608.6|8607.1|8610.6|8609.1|8611.2|8610.1|8607.9|8606.7|681
1656606900000|2022-06-30 16:35:00|8610.8|8609.3|8611|8610.1|8611.5|8610.3|8608.3|8607.1|560
1656607200000|2022-06-30 16:40:00|8610.9|8610|8611|8610.1|8612.2|8611|8609.9|8608.5|652
1656607500000|2022-06-30 16:45:00|8611.1|8610.2|8607.7|8606.8|8611.5|8610.3|8606.4|8605.2|790
1656607800000|2022-06-30 16:50:00|8607.6|8606.7|8609.7|8608.8|8610.3|8609.2|8607.4|8606.3|604
1656608100000|2022-06-30 16:55:00|8609.8|8608.9|8608.8|8607.3|8610|8609|8607.3|8606.3|652
1656608400000|2022-06-30 17:00:00|8608.9|8607.4|8613.9|8612.4|8615.1|8613.9|8608.5|8607.4|803
1656608700000|2022-06-30 17:05:00|8614|8612.5|8615.1|8614.2|8615.4|8614.4|8612.6|8611.4|513
1656609000000|2022-06-30 17:10:00|8615.2|8614.3|8614.3|8613.4|8615.3|8614.3|8611.7|8610.6|579
1656609300000|2022-06-30 17:15:00|8614.1|8613.2|8614.6|8613.1|8615.3|8614.1|8612.3|8611.3|499
1656609600000|2022-06-30 17:20:00|8614.2|8613.3|8613.6|8612.7|8615|8613.8|8612.8|8611.8|478
1656609900000|2022-06-30 17:25:00|8613.8|8612.9|8612.4|8611.5|8615.1|8614|8612.3|8611.1|395
1656610200000|2022-06-30 17:30:00|8612.5|8611.6|8610.8|8609.9|8612.8|8611.9|8610.8|8609.5|345
1656610500000|2022-06-30 17:35:00|8611|8610.1|8608.8|8607.9|8611.3|8610.4|8608.5|8607.3|462
1656610800000|2022-06-30 17:40:00|8608.9|8608|8611.9|8611|8612.3|8611.3|8608.2|8607|479
1656611100000|2022-06-30 17:45:00|8612|8611.1|8609.8|8608.9|8612.7|8611.6|8609.3|8608.2|501
1656611400000|2022-06-30 17:50:00|8609.9|8609|8608.7|8607.2|8610|8609.1|8607.6|8606.4|428
1656611700000|2022-06-30 17:55:00|8608.4|8607.5|8606.7|8605.8|8610.3|8609.2|8606.6|8605.6|508
1656612000000|2022-06-30 18:00:00|8606.3|8605.4|8607.4|8606.5|8607.8|8606.7|8605.3|8604.3|506
1656612300000|2022-06-30 18:05:00|8607.2|8606.3|8608.4|8606.9|8608.8|8607.8|8606.6|8605.2|492
1656612600000|2022-06-30 18:10:00|8608.3|8606.8|8609.2|8608.3|8610.3|8609.1|8607.1|8606.2|575
1656612900000|2022-06-30 18:15:00|8609.1|8608.2|8607.1|8605.6|8609.6|8608.4|8606.7|8605.4|504
1656613200000|2022-06-30 18:20:00|8607|8605.5|8607.6|8606.7|8608.1|8606.9|8605.9|8604.8|372
1656613500000|2022-06-30 18:25:00|8607.9|8606.4|8606.3|8605.4|8609.1|8608.1|8606.3|8605.1|435
1656613800000|2022-06-30 18:30:00|8606.4|8605.5|8604.3|8602.8|8607.8|8606.6|8603.5|8602.4|401
1656614100000|2022-06-30 18:35:00|8604.2|8602.7|8602.8|8601.9|8604.9|8603.9|8601.6|8600.6|445
1656614400000|2022-06-30 18:40:00|8602.9|8602|8602.3|8601.4|8603.9|8602.8|8601.8|8600.6|504
1656614700000|2022-06-30 18:45:00|8602.2|8601.3|8600.5|8599.6|8603.6|8602.4|8600.4|8599.5|378
1656615000000|2022-06-30 18:50:00|8600.6|8599.7|8605|8604.1|8605.3|8604.2|8599.9|8599|548
1656615300000|2022-06-30 18:55:00|8604.9|8604|8603.3|8602.4|8605.5|8604.2|8603|8602.1|569
1656615600000|2022-06-30 19:00:00|8603.4|8602.5|8602.8|8601.9|8604.6|8603.4|8601.9|8601|601
1656615900000|2022-06-30 19:05:00|8603|8602.1|8604.9|8603.4|8605.4|8604.5|8602.9|8601.7|435
1656616200000|2022-06-30 19:10:00|8604.8|8603.3|8604.7|8603.8|8605.3|8604.1|8603.7|8602.5|536
1656616500000|2022-06-30 19:15:00|8604.8|8603.9|8604.4|8603.5|8605.6|8604.2|8603.2|8602.1|505
1656616800000|2022-06-30 19:20:00|8604.3|8603.4|8605|8603.5|8605.8|8604.6|8604.1|8603|417
1656617100000|2022-06-30 19:25:00|8605.1|8603.6|8604.8|8603.9|8605.2|8604.1|8603.4|8602.4|473
1656617400000|2022-06-30 19:30:00|8604.9|8604|8603.5|8602.6|8605.3|8604.4|8603.2|8602.1|432
1656617700000|2022-06-30 19:35:00|8603.6|8602.7|8604.5|8603.6|8604.9|8603.7|8603.1|8602|506
1656618000000|2022-06-30 19:40:00|8604.4|8603.5|8606.4|8605.5|8606.9|8606|8604|8603|531
1656618300000|2022-06-30 19:45:00|8606.5|8605.6|8605.9|8605|8606.7|8605.6|8603.6|8602.5|606
1656618600000|2022-06-30 19:50:00|8605.8|8604.9|8607.4|8606.5|8609.1|8608|8605.7|8604.8|425
1656618900000|2022-06-30 19:55:00|8607.3|8606.4|8609.3|8607.8|8610.5|8609.5|8606|8604.8|637
1656619200000|2022-06-30 20:00:00|8609.4|8607.9|8610.7|8609.8|8611.8|8610.4|8608.8|8607.2|450
1656619500000|2022-06-30 20:05:00|8610.8|8609.9|8613|8611.5|8613|8611.7|8610.2|8608.9|284
1656619800000|2022-06-30 20:10:00|8612.9|8611.4|8613.3|8612.4|8614.1|8612.8|8611.9|8610.8|249
1656620100000|2022-06-30 20:15:00|8613.5|8612|8613.3|8611.8|8614.1|8612.9|8612.5|8611.4|253
1656620400000|2022-06-30 20:20:00|8613.2|8611.7|8613.1|8611.6|8614.3|8612.9|8612.6|8611.4|202
1656620700000|2022-06-30 20:25:00|8613|8611.5|8613.4|8611.9|8614.1|8612.6|8612.6|8611.1|250
1656621000000|2022-06-30 20:30:00|8613.3|8611.8|8612.5|8611|8613.6|8612.1|8611.9|8610.9|190
1656621300000|2022-06-30 20:35:00|8612.6|8611.1|8612.7|8611.2|8612.7|8611.4|8611.4|8610.2|160
1656621600000|2022-06-30 20:40:00|8612.6|8611.1|8609.8|8608.3|8613.3|8611.8|8609.7|8608.2|205
1656621900000|2022-06-30 20:45:00|8609.9|8608.4|8609.9|8608.4|8610.5|8609|8609.2|8607.8|165
1656622200000|2022-06-30 20:50:00|8609.5|8608|8609.2|8607.7|8610.6|8608.3|8608.4|8605.9|297
1656622500000|2022-06-30 20:55:00|8610|8607|8613.3|8603.4|8613.7|8608.2|8608.6|8603.2|514
1656622800000|2022-06-30 21:00:00|8613.1|8603.6|8611.5|8600.5|8614.5|8603.6|8610|8599|154
1656623100000|2022-06-30 21:05:00|8612|8601|8614.2|8603.2|8617.3|8606.3|8611.1|8600.1|207
1656623400000|2022-06-30 21:10:00|8614.4|8603.4|8617.3|8606.3|8617.6|8606.6|8611|8600|375
1656623700000|2022-06-30 21:15:00|8617.4|8606.4|8617.6|8606.6|8625.1|8614.1|8615.9|8604.9|432
1656624000000|2022-06-30 21:20:00|8617.4|8606.4|8618.6|8607.6|8619|8608.6|8613.3|8602.3|421
1656624300000|2022-06-30 21:25:00|8618.7|8607.7|8615.8|8606.1|8618.9|8609.1|8614.9|8603.9|357
1656624600000|2022-06-30 21:30:00|8615.7|8606.5|8613.7|8606.3|8616.3|8609|8613.6|8603.2|402
1656624900000|2022-06-30 21:35:00|8613.2|8608.3|8613.9|8605.3|8616.8|8608.5|8612.2|8601.2|344
1656625200000|2022-06-30 21:40:00|8614.6|8604|8614.5|8606.6|8615.6|8607.1|8609.8|8598.8|337
1656625500000|2022-06-30 21:45:00|8613.8|8605.6|8615|8604|8615.7|8606.9|8608.6|8597.6|503
1656625800000|2022-06-30 21:50:00|8614.9|8603.9|8613.1|8603.1|8614.9|8605.3|8610.9|8599.9|236
1656626100000|2022-06-30 21:55:00|8612.8|8604.3|8612.7|8602.2|8613.8|8605.1|8609.1|8598.1|249
1656626400000|2022-06-30 22:00:00|8612.5|8602.5|8612.7|8610.3|8615.4|8610.7|8609.9|8598.9|875
1656626700000|2022-06-30 22:05:00|8612.6|8610.1|8610.5|8607.2|8613.2|8610.3|8608.9|8606.6|582
1656627000000|2022-06-30 22:10:00|8610.2|8607.3|8609.7|8608.2|8612.4|8609.6|8609.1|8607|624
1656627300000|2022-06-30 22:15:00|8610.2|8607.7|8611.6|8609.2|8612.1|8610.1|8610.1|8607.6|767
1656627600000|2022-06-30 22:20:00|8611.1|8609.6|8612.6|8611.1|8613.3|8611.4|8610.4|8608.6|402
1656627900000|2022-06-30 22:25:00|8612.5|8611|8612.4|8610.1|8613.2|8611.3|8611.7|8609.8|379
1656628200000|2022-06-30 22:30:00|8612|8610.5|8611.9|8610.4|8613.3|8611.3|8611.5|8609.7|443
1656628500000|2022-06-30 22:35:00|8611.8|8610.3|8611.7|8609.4|8612.2|8610.3|8610.6|8608.8|381
1656628800000|2022-06-30 22:40:00|8611.8|8609.3|8611.7|8610.2|8612.2|8610.2|8610.7|8608.8|443
1656629100000|2022-06-30 22:45:00|8611.6|8610.1|8612.1|8610.6|8613.1|8611.1|8611.2|8609.1|308
1656629400000|2022-06-30 22:50:00|8612.6|8610.2|8612.4|8610.9|8614|8611.8|8612.1|8610.1|302
1656629700000|2022-06-30 22:55:00|8612.5|8611|8611.5|8610|8613.9|8612.1|8611.5|8609.6|323
1656630000000|2022-06-30 23:00:00|8611.6|8610.1|8613.1|8611.6|8613.9|8611.9|8611.6|8610.1|371
1656630300000|2022-06-30 23:05:00|8613|8611.5|8614.2|8612.7|8614.5|8613|8612.2|8610.4|521
1656630600000|2022-06-30 23:10:00|8614.1|8612.6|8614.5|8613|8615.2|8613.7|8614.1|8612.6|341
1656630900000|2022-06-30 23:15:00|8614.6|8613.1|8616.4|8614.9|8616.6|8615.1|8614.3|8612.8|303
1656631200000|2022-06-30 23:20:00|8616.5|8615|8616.3|8614.8|8616.9|8615.4|8615.8|8613.8|415
1656631500000|2022-06-30 23:25:00|8616.4|8614.9|8616.8|8615.3|8617.3|8615.7|8616.2|8614.7|330
1656631800000|2022-06-30 23:30:00|8616.9|8615.4|8617.4|8615.9|8617.6|8616.1|8616.4|8614.9|246
1656632100000|2022-06-30 23:35:00|8617.3|8615.8|8616.7|8615.2|8617.5|8616|8616.4|8614.9|303
1656632400000|2022-06-30 23:40:00|8616.6|8615.1|8616.2|8614.7|8617.1|8615.6|8615.7|8614.2|182
1656632700000|2022-06-30 23:45:00|8616.1|8614.6|8616.6|8615.1|8617.4|8615.9|8616.1|8614.6|254
1656633000000|2022-06-30 23:50:00|8616.7|8615.2|8616.3|8614.8|8616.8|8615.3|8615.8|8614.3|303
1656633300000|2022-06-30 23:55:00|8616.2|8614.7|8617.5|8616|8617.5|8616|8615.9|8614.4|325
1656633600000|2022-07-01 00:00:00|8617.6|8616.1|8617|8615.5|8617.9|8616.4|8615.7|8614.2|575
1656633900000|2022-07-01 00:05:00|8616.9|8615.4|8615.4|8613.9|8617|8615.5|8615.1|8613.6|476
1656634200000|2022-07-01 00:10:00|8615.5|8614|8615.4|8613.9|8616|8614.5|8614.9|8613.4|385
1656634500000|2022-07-01 00:15:00|8615.3|8613.8|8614.6|8613.1|8615.8|8614.3|8614.4|8613|439
1656634800000|2022-07-01 00:20:00|8614.7|8613.2|8614.3|8612.8|8616.1|8614.6|8614.3|8612.8|391
1656635100000|2022-07-01 00:25:00|8614.4|8612.9|8614.2|8612.7|8616|8614.5|8614.1|8612.6|389
1656635400000|2022-07-01 00:30:00|8614.3|8612.8|8616.5|8615|8617.3|8615.8|8614.2|8612.7|478
1656635700000|2022-07-01 00:35:00|8616.6|8615.1|8615.8|8614.3|8616.6|8615.1|8614.3|8612.8|451
1656636000000|2022-07-01 00:40:00|8615.7|8614.2|8615.1|8613.6|8615.7|8614.2|8614.2|8612.9|410
1656636300000|2022-07-01 00:45:00|8615.2|8613.7|8616|8614.5|8616.1|8614.6|8613.8|8612.3|541
1656636600000|2022-07-01 00:50:00|8615.9|8614.4|8614.6|8613.1|8617.2|8615.7|8614.1|8612.8|1048
1656636900000|2022-07-01 00:55:00|8613.7|8612.2|8616.3|8614.8|8617.2|8615.7|8613.7|8612.2|998
1656637200000|2022-07-01 01:00:00|8616.7|8615.2|8614.8|8613.3|8616.8|8615.5|8614.7|8613.2|695
1656637500000|2022-07-01 01:05:00|8614.9|8613.4|8614.4|8612.9|8615.2|8614.1|8613.8|8612.5|452
1656637800000|2022-07-01 01:10:00|8614.3|8612.8|8614.1|8612.6|8615.2|8613.7|8613.3|8612.1|409
1656638100000|2022-07-01 01:15:00|8614.2|8612.7|8615.5|8614|8616|8614.5|8613.7|8612.2|356
1656638400000|2022-07-01 01:20:00|8615.6|8614.1|8615.8|8614.3|8616.1|8614.6|8615|8613.6|351
1656638700000|2022-07-01 01:25:00|8615.7|8614.2|8616.5|8615|8616.7|8615.2|8615.5|8614|258
1656639000000|2022-07-01 01:30:00|8616.6|8615.1|8615.6|8614.1|8616.6|8615.1|8614.5|8613|470
1656639300000|2022-07-01 01:35:00|8615.7|8614.2|8616.8|8615.3|8617|8615.5|8615.3|8614.1|604
1656639600000|2022-07-01 01:40:00|8616.7|8615.2|8617.2|8615.7|8618.5|8617.3|8616.5|8615.2|444
1656639900000|2022-07-01 01:45:00|8617.3|8615.8|8616.2|8614.7|8617.3|8615.8|8615|8613.5|516
1656640200000|2022-07-01 01:50:00|8616.4|8614.9|8616.7|8615.2|8617.5|8616.4|8615.7|8614.5|455
1656640500000|2022-07-01 01:55:00|8616.8|8615.3|8619|8617.5|8619.2|8617.8|8616.6|8615.2|461
1656640800000|2022-07-01 02:00:00|8618.9|8617.4|8618.3|8616.8|8619.1|8617.9|8617.8|8616.3|441
1656641100000|2022-07-01 02:05:00|8618.4|8616.9|8618.6|8617.1|8619.1|8617.6|8618|8616.5|349
1656641400000|2022-07-01 02:10:00|8618.7|8617.2|8617.8|8616.3|8618.7|8617.4|8616.9|8615.5|396
1656641700000|2022-07-01 02:15:00|8617.6|8616.1|8618.8|8617.3|8618.9|8617.5|8617.4|8615.9|341
1656642000000|2022-07-01 02:20:00|8618.9|8617.4|8618.8|8617.3|8620.4|8618.9|8618.7|8617.2|332
1656642300000|2022-07-01 02:25:00|8618.7|8617.2|8618.7|8617.2|8620.4|8619.2|8618.6|8617.1|362
1656642600000|2022-07-01 02:30:00|8618.6|8617.1|8616.2|8614.7|8619.2|8617.7|8615.7|8614.5|498
1656642900000|2022-07-01 02:35:00|8616.1|8614.6|8618.3|8616.8|8619.3|8618.1|8615.9|8614.4|456
1656643200000|2022-07-01 02:40:00|8618.4|8616.9|8618.2|8616.7|8619|8617.5|8616.1|8614.8|460
1656643500000|2022-07-01 02:45:00|8618.1|8616.6|8618.9|8617.4|8619|8617.7|8617.3|8615.8|502
1656643800000|2022-07-01 02:50:00|8618.8|8617.3|8619.6|8618.7|8620.4|8619|8618.6|8617.1|477
1656644100000|2022-07-01 02:55:00|8619.7|8618.8|8619.3|8617.8|8620.7|8619.4|8618.9|8617.5|341
1656644400000|2022-07-01 03:00:00|8619.1|8617.6|8620.4|8618.9|8620.6|8619.4|8619.1|8617.6|380
1656644700000|2022-07-01 03:05:00|8620.3|8618.8|8621.7|8620.2|8622|8620.7|8619.9|8618.5|399
1656645000000|2022-07-01 03:10:00|8621.8|8620.3|8622.4|8620.9|8623.7|8622.6|8621.2|8619.9|551
1656645300000|2022-07-01 03:15:00|8622.5|8621|8622.5|8621|8623.1|8621.7|8621.6|8620.2|609
1656645600000|2022-07-01 03:20:00|8622.4|8620.9|8623|8621.5|8623.1|8621.7|8619.9|8618.6|535
1656645900000|2022-07-01 03:25:00|8622.9|8621.4|8623.2|8621.7|8625.4|8624.3|8621.9|8620.9|634
1656646200000|2022-07-01 03:30:00|8623.3|8621.8|8624.3|8622.8|8624.7|8623.5|8622.7|8621.5|522
1656646500000|2022-07-01 03:35:00|8624.4|8622.9|8625.6|8624.1|8626.2|8624.9|8623.1|8621.9|490
1656646800000|2022-07-01 03:40:00|8625.4|8623.9|8624.4|8622.9|8625.9|8624.7|8624.1|8622.6|415
1656647100000|2022-07-01 03:45:00|8624.5|8623|8623.8|8622.3|8626|8624.8|8623.4|8622.1|576
1656647400000|2022-07-01 03:50:00|8623.9|8622.4|8623.7|8622.2|8625.3|8624|8623.2|8621.9|570
1656647700000|2022-07-01 03:55:00|8623.8|8622.3|8623.8|8622.3|8624.5|8623.3|8623.1|8621.8|500
1656648000000|2022-07-01 04:00:00|8623.7|8622.2|8624.7|8623.2|8625.3|8624.1|8623|8621.7|474
1656648300000|2022-07-01 04:05:00|8624.6|8623.1|8624.6|8623.1|8624.9|8623.5|8623|8621.5|420
1656648600000|2022-07-01 04:10:00|8624.7|8623.2|8624.4|8622.9|8625.1|8623.9|8623.5|8622.5|550
1656648900000|2022-07-01 04:15:00|8624.5|8623|8626.1|8624.6|8626.9|8625.4|8623.7|8622.5|577
1656649200000|2022-07-01 04:20:00|8626.2|8624.7|8625.7|8624.8|8626.8|8625.3|8625|8623.5|573
1656649500000|2022-07-01 04:25:00|8625.6|8624.7|8626.8|8625.3|8627.5|8626.3|8624.8|8623.4|618
1656649800000|2022-07-01 04:30:00|8626.9|8625.4|8626.2|8624.7|8627.2|8626.1|8624.5|8623.2|675
1656650100000|2022-07-01 04:35:00|8626.1|8624.6|8626|8624.5|8626.3|8624.9|8624.8|8623.4|434
1656650400000|2022-07-01 04:40:00|8625.9|8624.4|8626.1|8625.2|8627|8625.9|8624.9|8623.7|493
1656650700000|2022-07-01 04:45:00|8626|8625.1|8627.5|8626|8627.8|8626.6|8626|8624.9|675
1656651000000|2022-07-01 04:50:00|8627.4|8625.9|8627.6|8626.7|8627.7|8626.7|8626.3|8625.4|475
1656651300000|2022-07-01 04:55:00|8627.5|8626.6|8626.2|8625.3|8628.7|8627.4|8625.2|8624.1|590
1656651600000|2022-07-01 05:00:00|8626.3|8625.4|8625.8|8624.9|8627.4|8625.9|8625.3|8624.4|519
1656651900000|2022-07-01 05:05:00|8626.1|8624.6|8626.9|8625.4|8627.9|8626.4|8625.9|8624.6|474
1656652200000|2022-07-01 05:10:00|8626.8|8625.3|8628|8626.5|8628.5|8627.3|8626.7|8625.2|458
1656652500000|2022-07-01 05:15:00|8627.7|8626.8|8627|8625.5|8628.9|8627.9|8626.4|8625.1|450
1656652800000|2022-07-01 05:20:00|8626.9|8625.4|8627|8625.5|8628.3|8627|8626.6|8625.1|365
1656653100000|2022-07-01 05:25:00|8627.1|8625.6|8626.3|8624.8|8627.8|8626.6|8625.9|8624.6|441
1656653400000|2022-07-01 05:30:00|8626.4|8624.9|8622.9|8622|8626.6|8625.1|8622.5|8621.3|608
1656653700000|2022-07-01 05:35:00|8623|8622.1|8625.8|8624.9|8626.1|8625|8622.7|8621.6|387
1656654000000|2022-07-01 05:40:00|8625.7|8624.8|8626.3|8625.4|8627|8625.8|8624.5|8623.3|517
1656654300000|2022-07-01 05:45:00|8626.2|8625.3|8627.4|8625.9|8628|8626.8|8625.3|8624.1|553
1656654600000|2022-07-01 05:50:00|8627.5|8626|8627.3|8625.8|8628|8626.9|8625.7|8624.7|576
1656654900000|2022-07-01 05:55:00|8627.1|8626.2|8626|8624.5|8628.8|8627.8|8625.6|8624.4|624
1656655200000|2022-07-01 06:00:00|8625.9|8624.4|8626.8|8625.9|8628.6|8627.4|8625.8|8624.4|832
1656655500000|2022-07-01 06:05:00|8626.7|8625.8|8624.6|8623.1|8629.1|8627.6|8623.7|8622.4|718
1656655800000|2022-07-01 06:10:00|8624.7|8623.2|8623.2|8621.7|8625.5|8624.5|8621.7|8620.8|681
1656656100000|2022-07-01 06:15:00|8623.1|8621.6|8621.4|8619.9|8624.1|8622.6|8620.7|8619.8|519
1656656400000|2022-07-01 06:20:00|8621|8620.1|8623|8622.1|8623.7|8622.6|8621|8619.7|748
1656656700000|2022-07-01 06:25:00|8622.7|8621.8|8622.8|8621.3|8625.4|8624.3|8621.9|8621|548
1656657000000|2022-07-01 06:30:00|8622.9|8621.4|8617.8|8616.9|8624.8|8623.6|8617.7|8616.5|647
1656657300000|2022-07-01 06:35:00|8617.7|8616.8|8615|8614.1|8619.7|8618.5|8613.3|8612.2|754
1656657600000|2022-07-01 06:40:00|8615.1|8614.2|8617.1|8615.6|8619.2|8618|8614.6|8613.4|627
1656657900000|2022-07-01 06:45:00|8616.8|8615.9|8619.1|8617.6|8619.1|8617.9|8615|8614.1|558
1656658200000|2022-07-01 06:50:00|8618.7|8617.8|8626.2|8624.7|8626.5|8625.4|8617.7|8616.5|663
1656658500000|2022-07-01 06:55:00|8626|8625.1|8629.5|8628|8631.6|8630.3|8623.9|8622.7|1164
1656658800000|2022-07-01 07:00:00|8629.7|8628.2|8626.9|8626|8632.8|8631.6|8626.6|8625.2|1199
1656659100000|2022-07-01 07:05:00|8627|8625.5|8625.5|8624|8628.8|8627.6|8624|8622.8|867
1656659400000|2022-07-01 07:10:00|8625.1|8624.2|8624.6|8623.1|8626.4|8625.2|8622.2|8621|1067
1656659700000|2022-07-01 07:15:00|8624.5|8623|8627.4|8625.9|8627.8|8626.6|8622.1|8621|950
1656660000000|2022-07-01 07:20:00|8627.5|8626|8625.3|8623.8|8630.4|8629.3|8624.9|8623.7|972
1656660300000|2022-07-01 07:25:00|8625.2|8623.7|8628.9|8628|8629.4|8628.1|8624.4|8622.9|922
1656660600000|2022-07-01 07:30:00|8629.1|8628.2|8627.4|8626.5|8629.6|8628.3|8625.7|8624.5|851
1656660900000|2022-07-01 07:35:00|8627.7|8626.2|8635.4|8633.9|8636.2|8635|8626.1|8624.9|906
1656661200000|2022-07-01 07:40:00|8635.3|8633.8|8635.8|8634.3|8636.5|8635.6|8633.2|8632|953
1656661500000|2022-07-01 07:45:00|8635.7|8634.2|8633.4|8631.9|8636.7|8635.4|8632.1|8631.1|873
1656661800000|2022-07-01 07:50:00|8633.5|8632|8631|8629.5|8634.2|8632.7|8628.4|8627.1|899
1656662100000|2022-07-01 07:55:00|8630.9|8629.4|8627.1|8625.6|8632.5|8631|8626.3|8624.8|812
1656662400000|2022-07-01 08:00:00|8627|8625.5|8631.3|8630.4|8632.2|8631|8624|8622.9|919
1656662700000|2022-07-01 08:05:00|8631.4|8630.5|8632.8|8631.9|8633.5|8632.3|8629.4|8628.3|920
1656663000000|2022-07-01 08:10:00|8632.7|8631.8|8632.2|8631.3|8634.9|8634|8630.3|8629.3|926
1656663300000|2022-07-01 08:15:00|8632.1|8631.2|8629.4|8628.5|8633.7|8632.5|8628.6|8627.6|866
1656663600000|2022-07-01 08:20:00|8629.5|8628.6|8631.4|8629.9|8632.4|8631.3|8627|8625.9|825
1656663900000|2022-07-01 08:25:00|8631.3|8629.8|8628.8|8627.3|8631.8|8630.9|8626.7|8625.2|855
1656664200000|2022-07-01 08:30:00|8628.5|8626.5|8632.2|8630.7|8632.3|8631.2|8628.5|8626.5|927
1656664500000|2022-07-01 08:35:00|8632.5|8631|8629.2|8628.3|8633.3|8632.1|8629|8627.7|913
1656664800000|2022-07-01 08:40:00|8629.1|8628.2|8634.5|8633|8635.6|8634.7|8628.7|8627.6|841
1656665100000|2022-07-01 08:45:00|8634.4|8632.9|8636.9|8636|8639.6|8638.5|8633.5|8632.4|741
1656665400000|2022-07-01 08:50:00|8637|8636.1|8640|8639.1|8641.6|8640.5|8637|8635.9|808
1656665700000|2022-07-01 08:55:00|8640.1|8639.2|8645.6|8642.3|8646|8642.5|8638.8|8637.5|820
1656666000000|2022-07-01 09:00:00|8644.9|8642.7|8637.8|8636.9|8646.6|8645.1|8637.4|8636.2|1047
1656666300000|2022-07-01 09:05:00|8638.2|8637.3|8642.1|8641.2|8643.5|8642.6|8637.9|8636.8|813
1656666600000|2022-07-01 09:10:00|8642|8641.1|8646.5|8645|8650.3|8649|8641.7|8640.5|953
1656666900000|2022-07-01 09:15:00|8646.4|8644.9|8648.2|8647.3|8649.1|8648.2|8644.1|8642.8|913
1656667200000|2022-07-01 09:20:00|8648.1|8647.2|8653.8|8652.3|8656.3|8655.2|8647.8|8646.9|878
1656667500000|2022-07-01 09:25:00|8653.7|8652.2|8657|8656.1|8657.1|8656.2|8653.2|8652|602
1656667800000|2022-07-01 09:30:00|8656.9|8656|8658.7|8657.8|8661.7|8660.5|8656.4|8655.3|572
1656668100000|2022-07-01 09:35:00|8658.6|8657.7|8659.3|8658.4|8659.8|8658.8|8656.4|8655.3|624
1656668400000|2022-07-01 09:40:00|8658.9|8658|8658.5|8657.6|8662.5|8661.2|8658|8657.1|831
1656668700000|2022-07-01 09:45:00|8658.6|8657.7|8658.5|8657.6|8659.7|8658.5|8654.9|8653.8|760
1656669000000|2022-07-01 09:50:00|8658.7|8657.2|8667.4|8666.5|8667.5|8666.6|8657.4|8656.2|867
1656669300000|2022-07-01 09:55:00|8667.3|8666.4|8665.2|8664.3|8669.6|8668.4|8664.1|8663|749
1656669600000|2022-07-01 10:00:00|8665.3|8664.4|8665.3|8664.4|8665.8|8664.6|8661.4|8660.1|841
1656669900000|2022-07-01 10:05:00|8665.2|8664.3|8671.8|8670.9|8672|8670.9|8664.6|8663.6|830
1656670200000|2022-07-01 10:10:00|8671.7|8670.8|8670|8669.1|8675.5|8674.3|8669.9|8668.8|834
1656670500000|2022-07-01 10:15:00|8670.4|8668.9|8668.3|8667.4|8670.8|8669.9|8667.5|8666.1|823
1656670800000|2022-07-01 10:20:00|8668.2|8667.3|8669.6|8668.1|8669.7|8668.5|8666.9|8665.6|797
1656671100000|2022-07-01 10:25:00|8669.5|8668.6|8666.7|8665.8|8670.1|8669.1|8666.3|8665.4|651
1656671400000|2022-07-01 10:30:00|8666.6|8665.7|8667.5|8666.6|8668.4|8667.2|8663.9|8662.8|844
1656671700000|2022-07-01 10:35:00|8667.4|8666.5|8664|8663.1|8668|8666.8|8662.5|8661.5|779
1656672000000|2022-07-01 10:40:00|8663.9|8663|8666.9|8665.4|8667.4|8666.3|8663.4|8662.1|751
1656672300000|2022-07-01 10:45:00|8666.8|8665.3|8667.6|8666.1|8667.9|8666.7|8660.5|8659.2|798
1656672600000|2022-07-01 10:50:00|8667.5|8666.6|8671.2|8669.7|8673.1|8671.7|8667|8665.7|710
1656672900000|2022-07-01 10:55:00|8671.3|8669.8|8669.5|8668.6|8673.9|8672.8|8668.2|8667|912
1656673200000|2022-07-01 11:00:00|8669.4|8668.5|8671.5|8670|8672.3|8671.4|8668.1|8667|847
1656673500000|2022-07-01 11:05:00|8671.4|8669.9|8668.5|8667|8672.3|8671.3|8667.3|8666.1|764
1656673800000|2022-07-01 11:10:00|8668.4|8666.9|8670.5|8669|8673.3|8672.1|8667.6|8666.4|930
1656674100000|2022-07-01 11:15:00|8670.6|8669.1|8674.5|8673.6|8675.1|8674.1|8668.4|8667.2|820
1656674400000|2022-07-01 11:20:00|8674.6|8673.7|8671.8|8670.9|8675.6|8674.4|8671.7|8670.4|859
1656674700000|2022-07-01 11:25:00|8671.7|8670.8|8678.8|8677.9|8679.3|8678.1|8671.7|8670.5|748
1656675000000|2022-07-01 11:30:00|8678.7|8677.8|8674.7|8673.2|8679.4|8678.3|8672.9|8671.7|795
1656675300000|2022-07-01 11:35:00|8674.6|8673.1|8677.2|8676.3|8678.3|8677.2|8673.9|8673|811
1656675600000|2022-07-01 11:40:00|8677|8676.1|8675.8|8674.9|8679.3|8678.2|8673.6|8672.5|808
1656675900000|2022-07-01 11:45:00|8675.7|8674.8|8673.5|8672.6|8677.6|8676.7|8672.3|8671.1|718
1656676200000|2022-07-01 11:50:00|8673.8|8672.3|8671.3|8670.4|8674|8672.9|8670.9|8669.8|756
1656676500000|2022-07-01 11:55:00|8671.4|8670.5|8667.9|8666.4|8672.5|8671.3|8667.6|8666.4|1008
1656676800000|2022-07-01 12:00:00|8667.5|8666.6|8668.4|8666.9|8670.7|8669.8|8667.5|8666.6|813
1656677100000|2022-07-01 12:05:00|8668.5|8667|8667.3|8666.4|8669.3|8668.1|8666.4|8665.3|672
1656677400000|2022-07-01 12:10:00|8667.4|8666.5|8665.6|8664.1|8668.4|8667.3|8664.8|8663.7|649
1656677700000|2022-07-01 12:15:00|8665.2|8664.3|8666.5|8665.6|8666.9|8665.7|8663.9|8662.9|803
1656678000000|2022-07-01 12:20:00|8666.8|8665.3|8667.7|8666.8|8669.9|8669|8664.6|8663.4|943
1656678300000|2022-07-01 12:25:00|8668.1|8666.6|8671.6|8670.7|8672.8|8671.7|8667.2|8666|870
1656678600000|2022-07-01 12:30:00|8671.5|8670.6|8668.2|8667.3|8673|8672.1|8668.1|8667.2|829
1656678900000|2022-07-01 12:35:00|8668.4|8667.5|8672.7|8671.8|8674.1|8672.9|8665.8|8664.7|803
1656679200000|2022-07-01 12:40:00|8672.6|8671.7|8674|8673.1|8676.1|8674.9|8672.2|8671.3|782
1656679500000|2022-07-01 12:45:00|8674.1|8673.2|8675.4|8673.9|8677|8675.9|8672|8671|729
1656679800000|2022-07-01 12:50:00|8675.3|8673.8|8673.6|8672.1|8675.4|8674.5|8672.1|8670.9|823
1656680100000|2022-07-01 12:55:00|8673.7|8672.2|8667.5|8666.6|8674|8672.9|8667.1|8665.9|913
1656680400000|2022-07-01 13:00:00|8667.6|8666.7|8670.6|8669.7|8671|8670|8666.5|8665.3|955
1656680700000|2022-07-01 13:05:00|8670.5|8669.6|8667.7|8666.2|8671|8669.7|8664.7|8663.6|949
1656681000000|2022-07-01 13:10:00|8667.6|8666.7|8665.4|8663.9|8668.1|8666.8|8663.1|8662.2|841
1656681300000|2022-07-01 13:15:00|8665.5|8664|8661.7|8660.8|8665.6|8664.4|8661.7|8660.5|820
1656681600000|2022-07-01 13:20:00|8662.3|8660.7|8665.6|8664.1|8665.7|8664.8|8661.8|8660.6|980
1656681900000|2022-07-01 13:25:00|8665.7|8664.2|8665.4|8663.9|8667.7|8666.6|8664.4|8663.3|809
1656682200000|2022-07-01 13:30:00|8665.1|8663.6|8664.9|8663.4|8668.7|8667.7|8663.8|8662.7|1148
1656682500000|2022-07-01 13:35:00|8665|8663.5|8666.6|8665.7|8667.2|8666.1|8661.6|8660.4|902
1656682800000|2022-07-01 13:40:00|8666.9|8665.4|8665.7|8664.2|8667.8|8666.7|8662.5|8661.4|819
1656683100000|2022-07-01 13:45:00|8665.8|8664.3|8665.1|8664.2|8667.7|8666.5|8661.5|8660.3|1026
1656683400000|2022-07-01 13:50:00|8664.9|8664|8665.4|8663.9|8665.8|8664.7|8662.4|8661.3|931
1656683700000|2022-07-01 13:55:00|8665.5|8664|8665.8|8654.8|8666.8|8665.7|8660.4|8653.5|1050
1656684000000|2022-07-01 14:00:00|8665.2|8657.2|8663.7|8662.2|8668.7|8663.7|8656.2|8653.9|1584
1656684300000|2022-07-01 14:05:00|8663.8|8662.3|8661.1|8660.2|8666.5|8665.1|8658.9|8657.4|1420
1656684600000|2022-07-01 14:10:00|8661.3|8659.8|8660.5|8659.6|8661.4|8660.1|8655.1|8653.6|1329
1656684900000|2022-07-01 14:15:00|8660.8|8659.3|8653|8651.5|8661.4|8660.1|8651.6|8650.5|1103
1656685200000|2022-07-01 14:20:00|8652.9|8651.4|8647.5|8646.6|8654.4|8653|8647.3|8646|1184
1656685500000|2022-07-01 14:25:00|8647.4|8646.5|8654.8|8653.9|8656.7|8655.6|8647.4|8646.2|1418
1656685800000|2022-07-01 14:30:00|8655.2|8653.7|8649.4|8647.9|8657.2|8656.1|8646.7|8645.3|1372
1656686100000|2022-07-01 14:35:00|8649.1|8648.2|8647|8646.1|8651.1|8649.7|8643.8|8642.9|1174
1656686400000|2022-07-01 14:40:00|8647.4|8645.9|8651.9|8650.4|8653.1|8652|8646.4|8645.2|978
1656686700000|2022-07-01 14:45:00|8652.1|8650.6|8651.1|8650.2|8654.3|8653.2|8649.2|8647.9|1111
1656687000000|2022-07-01 14:50:00|8651.3|8650.4|8657.4|8656.5|8658.4|8657.1|8651.1|8650.2|1298
1656687300000|2022-07-01 14:55:00|8657.6|8656.1|8657.4|8656.5|8664.5|8663|8656.4|8655.3|1249
1656687600000|2022-07-01 15:00:00|8657.7|8656.2|8653.6|8652.7|8659|8658|8652.8|8651.7|1192
1656687900000|2022-07-01 15:05:00|8653.5|8652.6|8651.1|8650.2|8655.8|8654.5|8651.1|8650.2|1165
1656688200000|2022-07-01 15:10:00|8651.2|8650.3|8651.5|8650.6|8652.6|8651.5|8647.5|8646.5|903
1656688500000|2022-07-01 15:15:00|8651.4|8650.5|8651.5|8650.6|8653.2|8652.3|8650.1|8648.9|885
1656688800000|2022-07-01 15:20:00|8651.6|8650.7|8648.3|8647.4|8654.2|8653.3|8648.2|8646.8|974
1656689100000|2022-07-01 15:25:00|8648.2|8647.3|8648.7|8647.2|8650.9|8649.7|8646.6|8645.4|901
1656689400000|2022-07-01 15:30:00|8648.6|8647.1|8643.6|8642.1|8649.6|8648.3|8643.1|8641.9|899
1656689700000|2022-07-01 15:35:00|8643.3|8642.4|8645|8644.1|8650|8649|8641.6|8640.7|876
1656690000000|2022-07-01 15:40:00|8645.1|8644.2|8640.8|8639.9|8645.8|8644.6|8640.3|8638.9|821
1656690300000|2022-07-01 15:45:00|8640.7|8639.8|8643.2|8641.7|8646.2|8645|8640.7|8639.5|801
1656690600000|2022-07-01 15:50:00|8643.3|8641.8|8636.5|8635.6|8643.7|8642.5|8635.8|8634.9|901
1656690900000|2022-07-01 15:55:00|8636.6|8635.7|8639.8|8638.9|8641.1|8639.9|8636.6|8635.5|850
1656691200000|2022-07-01 16:00:00|8639.7|8638.8|8635.9|8635|8640.4|8639.5|8635.8|8634.6|772
1656691500000|2022-07-01 16:05:00|8636|8635.1|8634.7|8633.8|8637.1|8636.2|8632.4|8631.2|804
1656691800000|2022-07-01 16:10:00|8634.6|8633.7|8632.7|8631.2|8634.9|8633.7|8631.8|8630.6|672
1656692100000|2022-07-01 16:15:00|8632.8|8631.3|8632.1|8631.2|8633.1|8631.9|8629.5|8628.3|680
1656692400000|2022-07-01 16:20:00|8632|8631.1|8628.5|8627.6|8633.6|8632.3|8628.1|8626.9|791
1656692700000|2022-07-01 16:25:00|8628.4|8627.5|8634.3|8633.4|8635.2|8633.7|8628.4|8627.1|690
1656693000000|2022-07-01 16:30:00|8634.7|8633.2|8633|8632.1|8635.2|8633.9|8632|8630.9|756
1656693300000|2022-07-01 16:35:00|8633.2|8632.3|8635|8633.5|8635.8|8634.6|8632.7|8631.5|675
1656693600000|2022-07-01 16:40:00|8634.7|8633.8|8638.1|8636.6|8638.1|8637|8633.4|8632.4|576
1656693900000|2022-07-01 16:45:00|8638|8636.5|8638.3|8636.8|8639.9|8638.8|8637.7|8636.4|655
1656694200000|2022-07-01 16:50:00|8638.2|8636.7|8637.1|8636.2|8639.3|8638.1|8636.9|8635.8|664
1656694500000|2022-07-01 16:55:00|8637|8636.1|8635.7|8634.2|8637.5|8636.4|8634.8|8633.6|615
1656694800000|2022-07-01 17:00:00|8635.3|8634.4|8632.8|8631.3|8635.6|8634.4|8632.3|8631|619
1656695100000|2022-07-01 17:05:00|8632.9|8631.4|8632.6|8631.7|8633.6|8632.4|8632.1|8630.7|526
1656695400000|2022-07-01 17:10:00|8632.5|8631.6|8633.9|8633|8635.4|8634.3|8632.4|8631.3|527
1656695700000|2022-07-01 17:15:00|8634.1|8633.2|8631.7|8630.2|8634.8|8633.5|8631.3|8630|548
1656696000000|2022-07-01 17:20:00|8631.5|8630|8633|8632.1|8633.4|8632.4|8630.9|8629.8|454
1656696300000|2022-07-01 17:25:00|8632.8|8631.9|8633.4|8631.9|8635.1|8633.9|8631.6|8630.7|424
1656696600000|2022-07-01 17:30:00|8633.5|8632|8630.8|8629.3|8633.7|8632.6|8630.7|8629.2|504
1656696900000|2022-07-01 17:35:00|8630.9|8629.4|8630.4|8628.9|8631.3|8630.3|8629.5|8628.2|564
1656697200000|2022-07-01 17:40:00|8630.3|8628.8|8630.5|8629.6|8631.3|8630.1|8629.3|8628.1|390
1656697500000|2022-07-01 17:45:00|8630.4|8629.5|8628.6|8627.1|8630.4|8629.5|8627.1|8625.9|499
1656697800000|2022-07-01 17:50:00|8628.5|8627|8628.8|8627.9|8629.8|8628.8|8627.5|8626.4|498
1656698100000|2022-07-01 17:55:00|8627.9|8627|8630.6|8629.1|8630.8|8629.7|8627.5|8626.3|607
1656698400000|2022-07-01 18:00:00|8630.3|8629.4|8630.8|8629.3|8631.4|8630.2|8628.4|8627.2|483
1656698700000|2022-07-01 18:05:00|8630.9|8629.4|8629.7|8628.2|8631.1|8629.9|8628.5|8627.3|485
1656699000000|2022-07-01 18:10:00|8629.4|8628.5|8631.2|8630.3|8631.3|8630.4|8628.6|8627.4|412
1656699300000|2022-07-01 18:15:00|8631.4|8629.9|8629.4|8628.5|8632.4|8631.3|8629.1|8627.9|508
1656699600000|2022-07-01 18:20:00|8629.5|8628.6|8627.4|8625.9|8629.5|8628.6|8626.5|8625.4|565
1656699900000|2022-07-01 18:25:00|8627.5|8626|8625.8|8624.3|8627.8|8626.5|8625.2|8624.1|434
1656700200000|2022-07-01 18:30:00|8625.5|8624.6|8624.9|8624|8626.7|8625.6|8624.2|8623.3|363
1656700500000|2022-07-01 18:35:00|8625|8624.1|8621.8|8620.9|8625.3|8624.4|8621.7|8620.8|344
1656700800000|2022-07-01 18:40:00|8621.7|8620.8|8617.7|8616.2|8622.2|8621|8616.8|8615.6|399
1656701100000|2022-07-01 18:45:00|8617.5|8616.6|8614.6|8613.7|8620.4|8619.2|8614.5|8613.3|538
1656701400000|2022-07-01 18:50:00|8614.9|8614|8619.1|8618.2|8619.6|8618.4|8614.4|8613.5|448
1656701700000|2022-07-01 18:55:00|8619.4|8617.9|8617.9|8617|8620.7|8619.8|8617.3|8616|670
1656702000000|2022-07-01 19:00:00|8618.4|8617.5|8619.1|8617.6|8619.7|8618.3|8616|8614.5|514
1656702300000|2022-07-01 19:05:00|8619|8617.5|8622.6|8621.1|8622.9|8621.4|8618.7|8617.2|482
1656702600000|2022-07-01 19:10:00|8622.7|8621.2|8620.5|8619|8622.9|8621.7|8618.4|8616.9|360
1656702900000|2022-07-01 19:15:00|8620.6|8619.1|8621.1|8619.6|8622.1|8620.6|8619.9|8618.4|422
1656703200000|2022-07-01 19:20:00|8621.2|8619.7|8619.2|8617.7|8621.2|8619.7|8618.4|8617|323
1656703500000|2022-07-01 19:25:00|8619.3|8617.8|8620.3|8618.8|8620.4|8619|8617.9|8616.4|265
1656703800000|2022-07-01 19:30:00|8620.2|8618.7|8620|8618.5|8621.4|8620.3|8619.1|8617.6|337
1656704100000|2022-07-01 19:35:00|8619.9|8618.4|8617.9|8616.4|8620.1|8618.7|8617.4|8616.1|325
1656704400000|2022-07-01 19:40:00|8617.8|8616.3|8618.5|8617|8619.2|8617.9|8617.4|8616.2|335
1656704700000|2022-07-01 19:45:00|8618.7|8617.2|8620.4|8618.9|8621.2|8619.7|8618.6|8617.2|306
1656705000000|2022-07-01 19:50:00|8620.3|8618.8|8622.2|8620.7|8622.5|8621|8620|8618.5|374
1656705300000|2022-07-01 19:55:00|8622.3|8620.8|8622|8620.5|8623.5|8622.4|8620.9|8619.7|619
1656705600000|2022-07-01 20:00:00|8621.9|8620.4|8620.1|8618.6|8623.1|8621.7|8620.1|8618.6|527
1656705900000|2022-07-01 20:05:00|8620.2|8618.7|8621.3|8619.8|8621.7|8620.2|8619.6|8618.1|173
1656706200000|2022-07-01 20:10:00|8621.2|8619.7|8622.1|8620.6|8622.7|8621.2|8620.8|8619.3|187
1656706500000|2022-07-01 20:15:00|8622.2|8620.7|8622.1|8620.6|8622.8|8621.3|8622.1|8620.6|76
1656706800000|2022-07-01 20:20:00|8622.2|8620.7|8622.8|8621.3|8622.8|8621.3|8622|8620.5|149
1656707100000|2022-07-01 20:25:00|8622.7|8621.2|8623.9|8622.4|8623.9|8622.4|8622.1|8620.6|157
1656707400000|2022-07-01 20:30:00|8623.8|8622.3|8622.5|8621|8624.3|8623|8622.1|8620.6|129
1656707700000|2022-07-01 20:35:00|8622.6|8621.1|8621.3|8619.8|8623.5|8622|8621.3|8619.8|163
1656708000000|2022-07-01 20:40:00|8621.2|8619.7|8621.3|8619.8|8623.4|8621.9|8621.2|8619.7|212
1656708300000|2022-07-01 20:45:00|8621.4|8619.9|8621.8|8620.3|8623.9|8620.9|8620.3|8617.1|225
1656708600000|2022-07-01 20:50:00|8619|8617.5|8621.8|8620.3|8622.3|8620.8|8618.3|8616.8|439
1656708900000|2022-07-01 20:55:00|8621.9|8620.4|8621.1|8613|8629.7|8622.8|8614.8|8603.8|483
1656878400000|2022-07-03 20:00:00|8628.2|8607.2|8628.2|8607.2|8628.2|8607.2|8628.2|8607.2|1
1656878700000|2022-07-03 20:05:00|8623.1|8602.1|8611.6|8590.6|8623.1|8602.1|8611.6|8590.6|2
1656879000000|2022-07-03 20:10:00|8626.6|8605.6|8613.3|8592.3|8627.1|8606.1|8613.3|8592.3|10
1656879300000|2022-07-03 20:15:00|8625.2|8604.2|8628.6|8607.6|8628.6|8607.6|8625.2|8604.2|3
1656879600000|2022-07-03 20:20:00|8623.1|8602.1|8623.1|8602.1|8623.1|8602.1|8623.1|8602.1|1
1656879900000|2022-07-03 20:25:00|8628.6|8607.6|8623.1|8602.1|8628.6|8607.6|8612.7|8591.7|4
1656880200000|2022-07-03 20:30:00|8611.7|8590.7|8621.7|8600.7|8622.4|8601.4|8611.7|8590.7|3
1656880500000|2022-07-03 20:35:00|8628.6|8607.6|8628.6|8607.6|8628.6|8607.6|8620.6|8599.6|3
1656880800000|2022-07-03 20:40:00|8620.6|8599.6|8628.1|8607.1|8628.1|8607.1|8619.6|8598.6|6
1656881100000|2022-07-03 20:45:00|8620.4|8599.4|8628.1|8607.1|8628.1|8607.1|8620.4|8599.4|11
1656881400000|2022-07-03 20:50:00|8623.1|8602.1|8626.1|8605.1|8628.6|8607.6|8622.5|8601.5|17
1656881700000|2022-07-03 20:55:00|8624.4|8603.4|8612.9|8591.9|8624.9|8603.9|8612.9|8591.9|10
1656882000000|2022-07-03 21:00:00|8613.2|8592.2|8620.3|8609.3|8626.7|8615.7|8612.3|8591.3|109
1656882300000|2022-07-03 21:05:00|8620.9|8609.9|8621|8610|8626.1|8615.1|8618.9|8607.9|87
1656882600000|2022-07-03 21:10:00|8621.5|8610.5|8621.4|8610.4|8623.5|8612.5|8620.4|8609.4|124
1656882900000|2022-07-03 21:15:00|8622.3|8611.3|8617|8606.7|8623.2|8612.2|8615.8|8605.2|261
1656883200000|2022-07-03 21:20:00|8617.1|8606.5|8619.3|8610.1|8622.4|8611.4|8614.2|8603.9|306
1656883500000|2022-07-03 21:25:00|8619.6|8609.7|8619.7|8608.7|8620.7|8610.9|8618.1|8608.1|105
1656883800000|2022-07-03 21:30:00|8619.9|8608.9|8619.8|8611|8621.7|8612|8618.5|8608.4|186
1656884100000|2022-07-03 21:35:00|8620|8610.9|8620.5|8610.2|8623.1|8612.5|8618.7|8609.5|143
1656884400000|2022-07-03 21:40:00|8619.1|8612.2|8620|8611.3|8623.8|8612.8|8618.7|8608.9|145
1656884700000|2022-07-03 21:45:00|8619.8|8611.4|8620.6|8611.1|8622.8|8612|8618.6|8610|182
1656885000000|2022-07-03 21:50:00|8620.2|8611.3|8618.9|8611.2|8623.2|8612.2|8618.2|8610.1|178
1656885300000|2022-07-03 21:55:00|8621.1|8611.4|8621|8610|8623.6|8612.6|8618|8607.3|166
1656885600000|2022-07-03 22:00:00|8620.5|8609.5|8613|8609.3|8622|8613.1|8612.6|8606.5|793
1656885900000|2022-07-03 22:05:00|8613.1|8609.2|8611|8606.5|8616.6|8612.7|8608.8|8605.4|680
1656886200000|2022-07-03 22:10:00|8610.6|8606.7|8615.9|8609.8|8616.7|8610.4|8608.1|8602.8|1145
1656886500000|2022-07-03 22:15:00|8616|8609.7|8614.6|8611.7|8619.8|8613.2|8613.9|8609.1|1070
1656886800000|2022-07-03 22:20:00|8615.3|8611.8|8615.3|8610.9|8616.5|8612.7|8614.1|8610.8|805
1656887100000|2022-07-03 22:25:00|8615|8611|8613.7|8610|8615.1|8611.8|8612.8|8609|782
1656887400000|2022-07-03 22:30:00|8613.5|8610.1|8617.6|8614.2|8618.7|8616|8612.9|8609.7|920
1656887700000|2022-07-03 22:35:00|8617.4|8613.7|8617.8|8615|8618.9|8616.4|8616.4|8613.7|520
1656888000000|2022-07-03 22:40:00|8618.1|8615.1|8618.4|8616.9|8619.9|8617.6|8617.6|8615|507
1656888300000|2022-07-03 22:45:00|8618.5|8617|8620.1|8617.2|8620.9|8618.2|8615.6|8612.8|796
1656888600000|2022-07-03 22:50:00|8620|8617|8620.1|8617.6|8621.6|8619.4|8619.1|8616.8|414
1656888900000|2022-07-03 22:55:00|8620|8617.7|8619.2|8616.7|8621.6|8619|8618.7|8615.9|508
1656889200000|2022-07-03 23:00:00|8619.1|8616.5|8618.7|8617.2|8619.2|8617.5|8617.9|8615.9|344
1656889500000|2022-07-03 23:05:00|8618.9|8617.4|8618.1|8616.6|8619.4|8617.5|8617.6|8615.7|349
1656889800000|2022-07-03 23:10:00|8618.2|8616.7|8618.9|8616.3|8620.1|8618.1|8618|8616.3|392
1656890100000|2022-07-03 23:15:00|8619.1|8616.7|8619.9|8618.4|8620.3|8618.7|8618.7|8616.7|367
1656890400000|2022-07-03 23:20:00|8620|8618.5|8619.2|8617.7|8620.4|8618.9|8618.7|8617|272
1656890700000|2022-07-03 23:25:00|8619.3|8617.8|8619.6|8618.1|8620.2|8618.4|8618.5|8616.9|370
1656891000000|2022-07-03 23:30:00|8619.5|8618|8618.9|8617.4|8620.3|8618.8|8618.5|8617|384
1656891300000|2022-07-03 23:35:00|8619|8617.5|8619.3|8617.8|8619.6|8618.1|8618.4|8616.9|296
1656891600000|2022-07-03 23:40:00|8619.4|8617.9|8620.1|8618.6|8621|8619.5|8618.9|8617.4|310
1656891900000|2022-07-03 23:45:00|8620.2|8618.7|8620.1|8618.6|8620.9|8619.4|8618.5|8617|546
1656892200000|2022-07-03 23:50:00|8620|8618.5|8622.3|8620.8|8622.7|8621.2|8619.8|8618.3|511
1656892500000|2022-07-03 23:55:00|8622.4|8620.9|8622.6|8621.1|8623.2|8621.7|8621.7|8620.2|469
1656892800000|2022-07-04 00:00:00|8622.7|8621.2|8625.5|8624|8625.9|8624.4|8621.8|8620.3|693
1656893100000|2022-07-04 00:05:00|8625.6|8624.1|8624|8622.5|8625.8|8624.3|8623.7|8622.4|500
1656893400000|2022-07-04 00:10:00|8623.9|8622.4|8622.4|8620.9|8624.1|8622.7|8622.3|8620.8|536
1656893700000|2022-07-04 00:15:00|8622.5|8621|8623|8621.5|8624|8622.5|8621.3|8619.8|509
1656894000000|2022-07-04 00:20:00|8623.1|8621.6|8622.3|8620.8|8623.8|8622.3|8622.1|8620.6|401
1656894300000|2022-07-04 00:25:00|8622.2|8620.7|8621.6|8620.1|8622.9|8621.4|8621.3|8619.8|359
1656894600000|2022-07-04 00:30:00|8621.5|8620|8622|8620.5|8622.4|8620.9|8620.1|8618.8|423
1656894900000|2022-07-04 00:35:00|8622.1|8620.6|8623.3|8621.8|8623.8|8622.3|8622|8620.5|386
1656895200000|2022-07-04 00:40:00|8623.2|8621.7|8622|8620.5|8623.5|8622|8621.8|8620.3|457
1656895500000|2022-07-04 00:45:00|8621.9|8620.4|8621.3|8619.8|8622.4|8620.9|8620.6|8619.1|517
1656895800000|2022-07-04 00:50:00|8621.4|8619.9|8614.7|8613.2|8621.9|8620.4|8614.3|8612.9|686
1656896100000|2022-07-04 00:55:00|8615|8613.5|8619.3|8617.8|8619.5|8618|8614.3|8612.8|539
1656896400000|2022-07-04 01:00:00|8619.5|8618|8621.2|8619.7|8621.4|8619.9|8619.3|8617.8|477
1656896700000|2022-07-04 01:05:00|8621.1|8619.6|8622.6|8621.1|8622.6|8621.1|8620.5|8619|602
1656897000000|2022-07-04 01:10:00|8622.5|8621|8623|8621.5|8623.9|8622.4|8622.3|8620.8|560
1656897300000|2022-07-04 01:15:00|8622.9|8621.4|8621.7|8620.2|8623.6|8622.2|8621.3|8619.8|643
1656897600000|2022-07-04 01:20:00|8621.8|8620.3|8623.1|8621.6|8624.3|8622.8|8621.7|8620.2|605
1656897900000|2022-07-04 01:25:00|8623|8621.5|8623.7|8622.2|8624.2|8622.9|8622.9|8621.4|543
1656898200000|2022-07-04 01:30:00|8623.6|8622.1|8626.5|8625|8626.5|8625|8622.8|8621.3|633
1656898500000|2022-07-04 01:35:00|8626.4|8624.9|8626.4|8624.9|8627.4|8625.9|8625.9|8624.4|611
1656898800000|2022-07-04 01:40:00|8626.5|8625|8625.9|8624.4|8626.9|8625.4|8625.4|8624|709
1656899100000|2022-07-04 01:45:00|8626|8624.5|8625.9|8624.4|8627.9|8626.4|8625.4|8623.9|530
1656899400000|2022-07-04 01:50:00|8625.8|8624.3|8627.3|8625.8|8627.3|8625.8|8625.1|8623.9|542
1656899700000|2022-07-04 01:55:00|8627|8625.5|8624.8|8623.3|8627.5|8626|8624.7|8623.2|568
1656900000000|2022-07-04 02:00:00|8624.7|8623.2|8625.4|8623.9|8625.7|8624.2|8623.2|8622|459
1656900300000|2022-07-04 02:05:00|8625.3|8623.8|8625.1|8623.6|8626.5|8625.3|8623.8|8622.5|436
1656900600000|2022-07-04 02:10:00|8625.2|8623.7|8624.9|8623.4|8625.3|8624.1|8624.6|8623.1|333
1656900900000|2022-07-04 02:15:00|8624.8|8623.3|8625.8|8624.3|8626|8624.6|8624.8|8623.3|448
1656901200000|2022-07-04 02:20:00|8625.6|8624.1|8625.7|8624.2|8627.2|8626.1|8625.2|8623.9|385
1656901500000|2022-07-04 02:25:00|8625.8|8624.3|8625.3|8623.8|8626|8624.5|8624.4|8623|284
1656901800000|2022-07-04 02:30:00|8625.2|8623.7|8625.3|8623.8|8625.8|8624.3|8623.8|8622.7|346
1656902100000|2022-07-04 02:35:00|8625.2|8623.7|8624.7|8623.2|8625.5|8624|8624.2|8622.9|322
1656902400000|2022-07-04 02:40:00|8624.8|8623.3|8624.9|8623.4|8624.9|8623.4|8623.9|8622.5|267
1656902700000|2022-07-04 02:45:00|8625|8623.5|8625.4|8623.9|8625.8|8624.4|8624.8|8623.3|325
1656903000000|2022-07-04 02:50:00|8625.3|8623.8|8625.7|8624.2|8626.3|8624.8|8625.3|8623.8|320
1656903300000|2022-07-04 02:55:00|8625.8|8624.3|8626.7|8625.2|8627.4|8625.9|8625.6|8624.1|315
1656903600000|2022-07-04 03:00:00|8626.5|8625|8624.9|8623.4|8626.8|8625.3|8624.8|8623.3|370
1656903900000|2022-07-04 03:05:00|8624.8|8623.3|8624.8|8623.3|8625.2|8623.7|8624.5|8623|296
1656904200000|2022-07-04 03:10:00|8624.7|8623.2|8622.4|8620.9|8624.9|8623.4|8622.4|8620.9|300
1656904500000|2022-07-04 03:15:00|8622.3|8620.8|8622.3|8620.8|8623.2|8621.7|8621.6|8620.5|353
1656904800000|2022-07-04 03:20:00|8622.2|8620.7|8622.7|8621.2|8623|8621.7|8622.1|8620.7|320
1656905100000|2022-07-04 03:25:00|8622.6|8621.1|8622|8620.5|8622.7|8621.5|8621.1|8620|409
1656905400000|2022-07-04 03:30:00|8622.1|8620.6|8624.8|8623.3|8625|8623.6|8621.8|8620.3|360
1656905700000|2022-07-04 03:35:00|8624.9|8623.4|8624.4|8622.9|8624.9|8623.4|8623.7|8622.2|251
1656906000000|2022-07-04 03:40:00|8624.5|8623|8624|8622.5|8624.8|8623.3|8623.9|8622.4|241
1656906300000|2022-07-04 03:45:00|8624.1|8622.6|8625.4|8623.9|8625.8|8624.3|8623.7|8622.2|398
1656906600000|2022-07-04 03:50:00|8625.5|8624|8626.9|8625.4|8626.9|8625.4|8624.1|8622.8|435
1656906900000|2022-07-04 03:55:00|8626.8|8625.3|8625.8|8624.9|8627.3|8626.2|8625.6|8624.3|474
1656907200000|2022-07-04 04:00:00|8626.2|8624.7|8625.5|8624|8626.3|8624.8|8625.2|8623.9|365
1656907500000|2022-07-04 04:05:00|8625.6|8624.1|8624.8|8623.3|8625.6|8624.3|8624.6|8623.1|299
1656907800000|2022-07-04 04:10:00|8624.7|8623.2|8625.3|8623.8|8626.1|8624.8|8624.7|8623.2|278
1656908100000|2022-07-04 04:15:00|8625.2|8623.7|8625|8623.5|8625.5|8624|8624.5|8623|317
1656908400000|2022-07-04 04:20:00|8624.9|8623.4|8623.9|8622.4|8625.2|8623.7|8623.4|8621.9|348
1656908700000|2022-07-04 04:25:00|8624|8622.5|8623.8|8622.9|8624.2|8623|8623.4|8622.1|253
1656909000000|2022-07-04 04:30:00|8624.1|8622.6|8624.7|8623.2|8625|8623.5|8623.8|8622.6|268
1656909300000|2022-07-04 04:35:00|8624.8|8623.3|8624.7|8623.2|8625.7|8624.6|8624.1|8622.7|407
1656909600000|2022-07-04 04:40:00|8624.8|8623.3|8622.1|8620.6|8624.9|8623.4|8621.8|8620.5|286
1656909900000|2022-07-04 04:45:00|8622|8620.5|8622|8620.5|8622.3|8620.8|8621.2|8619.7|303
1656910200000|2022-07-04 04:50:00|8621.9|8620.4|8623.7|8622.2|8623.8|8622.5|8621.8|8620.3|241
1656910500000|2022-07-04 04:55:00|8623.4|8622.5|8622.9|8622|8623.7|8622.5|8622.8|8621.5|179
1656910800000|2022-07-04 05:00:00|8623|8622.1|8622.9|8621.4|8624.2|8622.9|8621.6|8620.3|336
1656911100000|2022-07-04 05:05:00|8623|8621.5|8623.8|8622.3|8624|8622.7|8622.5|8621.2|354
1656911400000|2022-07-04 05:10:00|8623.7|8622.2|8622.8|8621.3|8623.8|8622.6|8622.4|8621.2|314
1656911700000|2022-07-04 05:15:00|8622.7|8621.2|8621.9|8620.4|8622.9|8621.5|8621.1|8619.9|302
1656912000000|2022-07-04 05:20:00|8621.8|8620.3|8622.1|8621.2|8622.3|8621.4|8621.2|8619.7|293
1656912300000|2022-07-04 05:25:00|8622.2|8621.3|8621.1|8619.6|8622.6|8621.5|8620.8|8619.6|251
1656912600000|2022-07-04 05:30:00|8621|8619.5|8619|8617.5|8621.2|8619.8|8618|8616.5|539
1656912900000|2022-07-04 05:35:00|8618.9|8617.4|8620.5|8619|8620.9|8619.4|8617.6|8616.1|591
1656913200000|2022-07-04 05:40:00|8620.7|8619.2|8619.8|8618.3|8620.7|8619.2|8619.3|8617.8|450
1656913500000|2022-07-04 05:45:00|8619.9|8618.4|8619.3|8617.8|8619.9|8618.5|8617.8|8616.4|371
1656913800000|2022-07-04 05:50:00|8619.4|8617.9|8621.2|8619.7|8621.5|8620.2|8619.3|8617.8|275
1656914100000|2022-07-04 05:55:00|8621.1|8619.6|8622.4|8620.9|8622.7|8621.5|8619.5|8618.6|558
1656914400000|2022-07-04 06:00:00|8622.3|8620.8|8622.4|8620.9|8622.9|8621.6|8619.3|8617.8|588
1656914700000|2022-07-04 06:05:00|8622.3|8620.8|8622.5|8621|8623.5|8622.3|8621.2|8619.8|682
1656915000000|2022-07-04 06:10:00|8622.3|8620.8|8621.3|8619.8|8622.6|8621.1|8620.4|8619.1|653
1656915300000|2022-07-04 06:15:00|8620.9|8620|8620.9|8619.4|8622.8|8621.5|8619.8|8618.6|573
1656915600000|2022-07-04 06:20:00|8621|8619.5|8618.5|8617.6|8621.8|8620.6|8618.3|8617.1|479
1656915900000|2022-07-04 06:25:00|8618.6|8617.1|8618.1|8616.6|8621.3|8620|8617.6|8616.4|522
1656916200000|2022-07-04 06:30:00|8618|8616.5|8614.7|8613.2|8618.4|8616.9|8611.8|8610.6|707
1656916500000|2022-07-04 06:35:00|8614.6|8613.1|8617.9|8616.4|8618.1|8616.6|8613.4|8611.9|637
1656916800000|2022-07-04 06:40:00|8617.8|8616.3|8614.3|8612.8|8617.8|8616.3|8613.9|8612.6|490
1656917100000|2022-07-04 06:45:00|8614.4|8612.9|8613.5|8612|8615.9|8614.4|8613.1|8611.9|580
1656917400000|2022-07-04 06:50:00|8613.2|8612.3|8618.1|8616.6|8618.9|8617.8|8611.4|8610.2|684
1656917700000|2022-07-04 06:55:00|8618|8616.5|8613.8|8612.3|8619.1|8617.6|8612.9|8612|678
1656918000000|2022-07-04 07:00:00|8613.9|8612.4|8612.1|8610.6|8615.3|8614.2|8610|8608.8|1043
1656918300000|2022-07-04 07:05:00|8612|8610.5|8612.1|8611.2|8616.1|8614.8|8611.5|8610.2|826
1656918600000|2022-07-04 07:10:00|8611.9|8611|8609.2|8608.3|8612.6|8611.3|8607.8|8606.5|915
1656918900000|2022-07-04 07:15:00|8609.1|8608.2|8607.7|8606.2|8611.2|8610|8607.2|8606|718
1656919200000|2022-07-04 07:20:00|8607.6|8606.1|8607.3|8606.4|8609.5|8608.2|8606.5|8605.6|751
1656919500000|2022-07-04 07:25:00|8607.6|8606.1|8609.6|8608.1|8609.9|8608.8|8607.1|8605.8|729
1656919800000|2022-07-04 07:30:00|8609.3|8608.4|8607.9|8606.4|8610.3|8609.2|8607.3|8606.1|690
1656920100000|2022-07-04 07:35:00|8607.5|8606.6|8609.7|8608.8|8610.1|8609|8606.8|8605.8|609
1656920400000|2022-07-04 07:40:00|8609.8|8608.9|8610.6|8609.7|8611.6|8610.4|8607.8|8606.7|745
1656920700000|2022-07-04 07:45:00|8610.9|8609.4|8612|8610.5|8614.2|8613|8608.8|8607.6|767
1656921000000|2022-07-04 07:50:00|8611.9|8611.1|8607.6|8606.7|8612.6|8611.4|8607.4|8606.3|652
1656921300000|2022-07-04 07:55:00|8607.7|8606.2|8603.8|8602.3|8608.5|8607.2|8603.4|8602.3|668
1656921600000|2022-07-04 08:00:00|8603.7|8602.8|8604.7|8603.2|8608.2|8607|8603.4|8602.3|789
1656921900000|2022-07-04 08:05:00|8604.8|8603.3|8604.1|8603.2|8607.2|8606|8603.9|8602.8|673
1656922200000|2022-07-04 08:10:00|8604.2|8603.3|8607.4|8605.9|8607.6|8606.3|8603.2|8601.9|741
1656922500000|2022-07-04 08:15:00|8607.3|8605.8|8611.2|8609.7|8612.1|8611|8606.6|8605.3|818
1656922800000|2022-07-04 08:20:00|8611.1|8609.6|8611|8610.1|8611.5|8610.4|8608.9|8607.7|623
1656923100000|2022-07-04 08:25:00|8610.9|8610|8610.6|8609.1|8612.2|8611|8609.7|8608.6|533
1656923400000|2022-07-04 08:30:00|8610.7|8609.2|8609.2|8608.3|8611.1|8609.7|8606.8|8605.5|595
1656923700000|2022-07-04 08:35:00|8609.1|8608.2|8610.7|8609.8|8612.2|8611.2|8609|8608|575
1656924000000|2022-07-04 08:40:00|8611|8609.5|8608.8|8607.3|8611|8609.7|8607.5|8606.5|447
1656924300000|2022-07-04 08:45:00|8608.7|8607.2|8608.3|8606.8|8610.2|8609|8607.6|8606.4|668
1656924600000|2022-07-04 08:50:00|8608|8607.1|8611|8609.5|8611.4|8610.3|8607.5|8606.4|524
1656924900000|2022-07-04 08:55:00|8610.9|8609.4|8611|8609.5|8612.6|8611.6|8610|8608.9|578
1656925200000|2022-07-04 09:00:00|8611.1|8609.6|8613.4|8611.9|8613.9|8612.8|8609.6|8608.2|831
1656925500000|2022-07-04 09:05:00|8613.5|8612|8613.9|8612.4|8614.4|8613.3|8611.8|8610.6|619
1656925800000|2022-07-04 09:10:00|8613.8|8612.3|8616.6|8615.7|8617.8|8616.6|8613.7|8612.3|662
1656926100000|2022-07-04 09:15:00|8616.9|8615.4|8617.3|8615.8|8618.3|8617.1|8616.2|8614.9|565
1656926400000|2022-07-04 09:20:00|8617.4|8615.9|8619|8618.1|8619.5|8618.4|8616.5|8615.4|472
1656926700000|2022-07-04 09:25:00|8619.1|8618.2|8619.3|8617.8|8619.6|8618.5|8616.3|8615.4|530
1656927000000|2022-07-04 09:30:00|8619.2|8617.7|8616.1|8614.6|8620.1|8619|8613.7|8612.3|1046
1656927300000|2022-07-04 09:35:00|8616.2|8614.7|8618.3|8616.8|8619.4|8618|8614.5|8613.3|791
1656927600000|2022-07-04 09:40:00|8618.4|8616.9|8614.4|8612.9|8618.7|8617.5|8613|8611.9|687
1656927900000|2022-07-04 09:45:00|8614.3|8612.8|8613.5|8612.6|8616.6|8615.4|8613.2|8612.1|583
1656928200000|2022-07-04 09:50:00|8613.6|8612.7|8615.4|8613.9|8615.5|8614.3|8612.8|8611.6|585
1656928500000|2022-07-04 09:55:00|8615.1|8614.2|8615.6|8614.1|8616.8|8615.5|8613.7|8612.5|617
1656928800000|2022-07-04 10:00:00|8615.5|8614|8614.4|8612.9|8615.6|8614.3|8612.3|8611.1|564
1656929100000|2022-07-04 10:05:00|8614.5|8613|8614.5|8613.6|8616.1|8615|8612.3|8611.1|567
1656929400000|2022-07-04 10:10:00|8614.4|8613.5|8612.5|8611.6|8615.9|8614.8|8611.2|8609.9|505
1656929700000|2022-07-04 10:15:00|8612.4|8611.5|8614.4|8612.9|8614.4|8613.2|8610.1|8608.9|475
1656930000000|2022-07-04 10:20:00|8614.3|8612.8|8616.2|8615.3|8618|8616.8|8613.2|8612|727
1656930300000|2022-07-04 10:25:00|8616.3|8615.4|8619.4|8617.9|8620|8618.8|8616.2|8615.2|473
1656930600000|2022-07-04 10:30:00|8619.5|8618|8620.9|8620|8622.1|8621|8617.1|8615.7|531
1656930900000|2022-07-04 10:35:00|8621|8620.1|8620.3|8618.8|8622.2|8621.2|8619.5|8618.2|472
1656931200000|2022-07-04 10:40:00|8620.2|8618.7|8618.4|8617.5|8621.3|8620|8618|8616.9|597
1656931500000|2022-07-04 10:45:00|8618.5|8617.6|8615.5|8614|8619|8617.9|8613.9|8612.8|622
1656931800000|2022-07-04 10:50:00|8615.6|8614.1|8610.7|8609.2|8616.3|8615.1|8609.9|8608.8|496
1656932100000|2022-07-04 10:55:00|8610.5|8609.6|8611.2|8609.7|8612.6|8611.4|8609.1|8608|700
1656932400000|2022-07-04 11:00:00|8610.7|8609.8|8608.8|8607.9|8611.6|8610.7|8608.2|8607.1|523
1656932700000|2022-07-04 11:05:00|8608.9|8608|8606.6|8605.1|8610.5|8609.3|8606.1|8604.7|701
1656933000000|2022-07-04 11:10:00|8606.4|8604.9|8608.9|8607.4|8609.9|8608.9|8605.5|8604.3|703
1656933300000|2022-07-04 11:15:00|8609|8607.5|8602.7|8601.2|8609.7|8608.4|8602.4|8601.2|573
1656933600000|2022-07-04 11:20:00|8602.2|8601.3|8602.6|8601.7|8605.4|8604.2|8601.9|8600.6|491
1656933900000|2022-07-04 11:25:00|8602.8|8601.9|8603.6|8602.7|8605.7|8604.6|8602.4|8601.1|459
1656934200000|2022-07-04 11:30:00|8604|8603.1|8604|8603.1|8605.9|8604.8|8602.8|8601.4|475
1656934500000|2022-07-04 11:35:00|8604.1|8603.2|8604.6|8603.1|8605.8|8604.6|8603.7|8602.5|391
1656934800000|2022-07-04 11:40:00|8604.5|8603|8601.5|8600|8605.4|8604.2|8601.1|8599.8|473
1656935100000|2022-07-04 11:45:00|8600.9|8599.7|8601.3|8599.8|8603.6|8602.4|8599.3|8598.2|371
1656935400000|2022-07-04 11:50:00|8601.4|8599.9|8603.4|8601.9|8604.8|8603.6|8601.4|8599.9|543
1656935700000|2022-07-04 11:55:00|8602.7|8601.8|8600.6|8599.1|8603|8601.8|8598.1|8597|728
1656936000000|2022-07-04 12:00:00|8600.3|8599.4|8600.1|8598.6|8602.7|8601.6|8598.7|8597.6|770
1656936300000|2022-07-04 12:05:00|8599.8|8598.9|8597.4|8595.9|8600.3|8599|8595.7|8594.5|560
1656936600000|2022-07-04 12:10:00|8597.5|8596|8596.9|8595.4|8599.6|8598.4|8596.4|8595.1|604
1656936900000|2022-07-04 12:15:00|8596.8|8595.3|8601.6|8600.7|8602|8600.8|8596.7|8595.3|708
1656937200000|2022-07-04 12:20:00|8601.5|8600.6|8600.3|8598.8|8602.8|8601.5|8599.8|8598.7|532
1656937500000|2022-07-04 12:25:00|8600|8599.1|8600.4|8598.9|8601.5|8600.1|8599.2|8598.1|475
1656937800000|2022-07-04 12:30:00|8600.3|8598.8|8598.5|8597.6|8601.6|8600.4|8598.2|8597.1|404
1656938100000|2022-07-04 12:35:00|8598.6|8597.7|8597.6|8596.7|8600.5|8599.6|8597.6|8596.4|430
1656938400000|2022-07-04 12:40:00|8597.9|8596.4|8600.1|8598.6|8603|8601.8|8597.2|8595.9|480
1656938700000|2022-07-04 12:45:00|8599.7|8598.8|8600.4|8599.5|8601.1|8600|8599.1|8598.1|302
1656939000000|2022-07-04 12:50:00|8600.5|8599.6|8602.3|8600.8|8603.9|8602.7|8600.5|8599.3|416
1656939300000|2022-07-04 12:55:00|8602.4|8600.9|8600|8598.5|8603.9|8602.7|8599.8|8598.5|495
1656939600000|2022-07-04 13:00:00|8600.1|8598.6|8600.3|8599.4|8601.5|8600.3|8599.1|8597.8|636
1656939900000|2022-07-04 13:05:00|8600.4|8599.5|8601.4|8600.5|8602.1|8601|8599.8|8598.9|435
1656940200000|2022-07-04 13:10:00|8601.3|8600.4|8600.7|8599.2|8601.7|8600.8|8598.9|8597.9|411
1656940500000|2022-07-04 13:15:00|8600.4|8599.5|8599.9|8599|8601.3|8600|8599.4|8598.4|458
1656940800000|2022-07-04 13:20:00|8600|8599.1|8598.3|8597.4|8600.8|8599.7|8597.5|8596.3|440
1656941100000|2022-07-04 13:25:00|8598.2|8597.3|8599.4|8597.9|8600.3|8599.1|8596.8|8595.6|434
1656941400000|2022-07-04 13:30:00|8599|8598.1|8599.7|8598.2|8601.4|8600.2|8597.9|8596.5|533
1656941700000|2022-07-04 13:35:00|8599.4|8598.5|8601|8599.5|8601|8599.9|8598.4|8597.2|409
1656942000000|2022-07-04 13:40:00|8601.1|8599.6|8602.9|8601.4|8603.1|8601.7|8599.8|8598.3|545
1656942300000|2022-07-04 13:45:00|8602.8|8601.3|8603|8602.1|8604|8602.6|8600.7|8599.2|367
1656942600000|2022-07-04 13:50:00|8603.1|8602.2|8602.2|8600.7|8606.2|8604.7|8601.9|8600.4|501
1656942900000|2022-07-04 13:55:00|8602.1|8600.6|8604.7|8603.2|8606.3|8604.8|8600.5|8599|675
1656943200000|2022-07-04 14:00:00|8604.4|8602.9|8604.5|8603|8605|8603.5|8600.9|8599.7|811
1656943500000|2022-07-04 14:05:00|8604.7|8603.2|8605.8|8604.3|8607|8605.9|8604.2|8602.7|631
1656943800000|2022-07-04 14:10:00|8605.9|8604.4|8606.1|8604.6|8606.8|8605.7|8604.8|8603.5|549
1656944100000|2022-07-04 14:15:00|8606|8604.5|8607.5|8606.6|8608.5|8607.2|8603.6|8602.3|600
1656944400000|2022-07-04 14:20:00|8607.4|8606.5|8605.1|8603.6|8608.5|8607.3|8604.2|8603|517
1656944700000|2022-07-04 14:25:00|8605|8603.5|8605.5|8604|8606.9|8605.4|8602.4|8600.9|588
1656945000000|2022-07-04 14:30:00|8605.4|8603.9|8603.8|8602.3|8605.5|8604|8601.3|8599.8|717
1656945300000|2022-07-04 14:35:00|8603.7|8602.2|8603.6|8602.1|8605.7|8604.5|8602.5|8601.3|472
1656945600000|2022-07-04 14:40:00|8603.5|8602|8603.4|8601.9|8605.8|8604.6|8603.3|8601.8|578
1656945900000|2022-07-04 14:45:00|8603.5|8602|8603.8|8602.3|8605.9|8604.7|8602.5|8601.2|496
1656946200000|2022-07-04 14:50:00|8603.4|8601.9|8604.3|8602.8|8606.4|8604.9|8601.9|8600.7|564
1656946500000|2022-07-04 14:55:00|8604.2|8602.7|8603.4|8602.5|8604.9|8603.6|8600.3|8598.9|924
1656946800000|2022-07-04 15:00:00|8603.2|8602.3|8607.1|8605.6|8608.1|8606.8|8602.3|8601.1|871
1656947100000|2022-07-04 15:05:00|8607.2|8605.7|8607.3|8605.8|8609.5|8608.4|8605.9|8604.8|662
1656947400000|2022-07-04 15:10:00|8607.4|8605.9|8606.6|8605.1|8607.7|8606.6|8604.7|8603.3|475
1656947700000|2022-07-04 15:15:00|8606.7|8605.2|8608.8|8607.3|8610.5|8609.2|8605.4|8604.1|694
1656948000000|2022-07-04 15:20:00|8608.7|8607.2|8610.7|8609.2|8611|8609.9|8608.2|8606.8|543
1656948300000|2022-07-04 15:25:00|8610.8|8609.3|8610.8|8609.3|8611.3|8610|8605.5|8604|614
1656948600000|2022-07-04 15:30:00|8610.9|8609.4|8608.7|8607.2|8611|8609.5|8608.3|8607.1|447
1656948900000|2022-07-04 15:35:00|8608.8|8607.3|8608.7|8607.2|8610.3|8609|8608.2|8606.9|547
1656949200000|2022-07-04 15:40:00|8608.3|8607.4|8609|8607.5|8609.1|8607.9|8607.3|8606|420
1656949500000|2022-07-04 15:45:00|8609.1|8607.6|8609.9|8608.4|8610.3|8609.2|8607.1|8605.9|346
1656949800000|2022-07-04 15:50:00|8609.8|8608.3|8611.4|8609.9|8611.8|8610.3|8609.4|8608.2|326
1656950100000|2022-07-04 15:55:00|8611|8609.5|8613.8|8612.3|8613.8|8612.3|8610.2|8608.9|313
1656950400000|2022-07-04 16:00:00|8613.6|8612.1|8614.9|8613.4|8616.2|8615|8612.8|8611.6|394
1656950700000|2022-07-04 16:05:00|8614.8|8613.3|8617.3|8615.8|8617.4|8616|8614.8|8613.3|329
1656951000000|2022-07-04 16:10:00|8617.2|8615.7|8616.8|8615.9|8617.8|8616.4|8616.1|8614.9|308
1656951300000|2022-07-04 16:15:00|8617|8615.5|8617|8616.1|8618.5|8617.3|8615.3|8613.8|391
1656951600000|2022-07-04 16:20:00|8617.1|8616.2|8616.6|8615.1|8617.8|8616.6|8616|8614.8|371
1656951900000|2022-07-04 16:25:00|8616.5|8615|8615.3|8613.8|8616.8|8615.6|8614.4|8613.2|405
1656952200000|2022-07-04 16:30:00|8615.2|8613.7|8610.4|8608.9|8615.3|8613.8|8609.4|8608.2|513
1656952500000|2022-07-04 16:35:00|8610.5|8609|8610.5|8609|8611.7|8610.2|8608.8|8607.3|434
1656952800000|2022-07-04 16:40:00|8610.4|8608.9|8609.9|8608.4|8610.5|8609|8609|8607.5|392
1656953100000|2022-07-04 16:45:00|8609.8|8608.3|8608.9|8607.4|8610.2|8608.7|8608|8606.8|484
1656953400000|2022-07-04 16:50:00|8608.8|8607.3|8609.3|8607.8|8610.9|8609.4|8608.7|8607.3|295
1656953700000|2022-07-04 16:55:00|8609.4|8607.9|8607.3|8605.8|8610|8608.5|8606.8|8605.5|353
1656954000000|2022-07-04 17:00:00|8607.2|8605.7|8608.4|8606.9|8608.7|8607.2|8606.1|8604.6|388
1656954300000|2022-07-04 17:05:00|8608.3|8606.8|8610.9|8609.4|8611.1|8609.6|8607.4|8605.9|302
1656954600000|2022-07-04 17:10:00|8611|8609.5|8611.4|8609.9|8612.7|8611.2|8610.5|8609|333
1656954900000|2022-07-04 17:15:00|8611.5|8610|8610.8|8609.3|8611.8|8610.3|8609.4|8607.9|295
1656955200000|2022-07-04 17:20:00|8610.9|8609.4|8611|8609.5|8611.9|8610.6|8610.1|8608.6|396
1656955500000|2022-07-04 17:25:00|8610.9|8609.4|8612.9|8611.4|8613.1|8611.6|8610.2|8608.7|354
1656955800000|2022-07-04 17:30:00|8613|8611.5|8612.7|8611.2|8613|8611.5|8611.4|8609.9|161
1656956100000|2022-07-04 17:35:00|8612.6|8611.1|8612.2|8610.7|8612.8|8611.3|8611.9|8610.4|143
1656956400000|2022-07-04 17:40:00|8612.3|8610.8|8613.2|8611.7|8613.2|8611.7|8612.2|8610.5|142
1656956700000|2022-07-04 17:45:00|8613.1|8611.6|8614.3|8612.8|8614.7|8613.2|8612.7|8611.2|210
1656957000000|2022-07-04 17:50:00|8614.2|8612.7|8615.3|8613.8|8615.7|8614.2|8614|8612.5|164
1656957300000|2022-07-04 17:55:00|8615.1|8613.6|8614.3|8612.8|8615.3|8613.8|8614.1|8612.6|246
1656957600000|2022-07-04 18:00:00|8614.4|8612.9|8614.8|8613.3|8615.1|8613.6|8614|8612.5|215
1656957900000|2022-07-04 18:05:00|8614.4|8612.9|8615.1|8613.6|8615.5|8614|8614|8612.5|243
1656958200000|2022-07-04 18:10:00|8615.2|8613.7|8615.6|8613.3|8615.7|8614|8614.5|8612.7|214
1656958500000|2022-07-04 18:15:00|8615.3|8613.8|8615.6|8614.1|8615.6|8614.1|8614.6|8613.1|210
1656958800000|2022-07-04 18:20:00|8615.5|8614|8614.4|8612.9|8615.6|8614.1|8613.8|8612.3|122
1656959100000|2022-07-04 18:25:00|8614.3|8612.8|8613.5|8612|8614.5|8612.8|8613.5|8611.6|183
1656959400000|2022-07-04 18:30:00|8613.6|8612.1|8613.4|8611.9|8613.7|8612.2|8613|8611.5|145
1656959700000|2022-07-04 18:35:00|8613.5|8612|8613.7|8612.2|8614|8612.5|8613.3|8611.8|141
1656960000000|2022-07-04 18:40:00|8613.8|8612.3|8613.6|8612.1|8614.2|8612.5|8613.3|8611.8|104
1656960300000|2022-07-04 18:45:00|8613.7|8612.2|8613.6|8612.1|8613.9|8612.4|8613.3|8611.8|94
1656960600000|2022-07-04 18:50:00|8613.7|8612.2|8613.2|8611.7|8614.3|8612.4|8612.5|8610.7|201
1656960900000|2022-07-04 18:55:00|8613.3|8611.8|8610.4|8608.9|8614.1|8612.3|8610.3|8608.8|235
1656961200000|2022-07-04 19:00:00|8610.5|8609|8610.7|8609.2|8611.2|8609.7|8609.7|8608.3|217
1656961500000|2022-07-04 19:05:00|8610.6|8609.1|8611|8609.5|8611.9|8610.4|8610.4|8608.9|129
1656961800000|2022-07-04 19:10:00|8611.1|8609.6|8612|8610.5|8612.2|8610.7|8610.8|8608.7|155
1656962100000|2022-07-04 19:15:00|8611.9|8610.4|8611|8609.5|8612|8610.5|8610.7|8608.4|170
1656962400000|2022-07-04 19:20:00|8611.1|8609.6|8611.3|8609.8|8611.9|8610.1|8610.8|8609.2|136
1656962700000|2022-07-04 19:25:00|8611.4|8609.9|8610.6|8609.1|8611.5|8610|8610.6|8609.1|97
1656963000000|2022-07-04 19:30:00|8610.5|8609|8611.6|8610.1|8611.8|8610.3|8610.5|8609|124
1656963300000|2022-07-04 19:35:00|8611.7|8610.2|8611.4|8609.9|8611.8|8610.3|8610.8|8609.3|172
1656963600000|2022-07-04 19:40:00|8611.3|8609.8|8610.5|8609|8611.4|8609.9|8610.5|8609|131
1656963900000|2022-07-04 19:45:00|8610.4|8608.9|8611.4|8609.9|8611.6|8610.1|8610|8608.5|196
1656964200000|2022-07-04 19:50:00|8611.5|8610|8613.2|8611.7|8615|8613.8|8611.2|8609.5|264
1656964500000|2022-07-04 19:55:00|8613.5|8611.3|8612.6|8611.1|8614.6|8612.7|8612.3|8610.7|342
1656964800000|2022-07-04 20:00:00|8613|8610.7|8611.8|8610.3|8613|8611.1|8610.9|8609.3|247
1656965100000|2022-07-04 20:05:00|8611.9|8610.4|8612.9|8611.4|8614.1|8612.1|8611.6|8610|472
1656965400000|2022-07-04 20:10:00|8612.8|8611.3|8614.2|8612|8614.3|8612.3|8612.7|8610.7|281
1656965700000|2022-07-04 20:15:00|8613.7|8612.2|8613.6|8612.1|8614.5|8612.5|8612.7|8610.9|521
1656966000000|2022-07-04 20:20:00|8614.1|8611.6|8614.2|8612.7|8614.2|8612.7|8612.6|8610.9|286
1656966300000|2022-07-04 20:25:00|8614.1|8612.6|8613.6|8612.1|8614.7|8612.9|8613.3|8611.6|173
1656966600000|2022-07-04 20:30:00|8613.5|8612|8612.3|8610.8|8613.5|8612|8612.1|8610.6|233
1656966900000|2022-07-04 20:35:00|8612.4|8610.9|8614.8|8613.3|8615|8613.5|8612.2|8610.7|150
1656967200000|2022-07-04 20:40:00|8614.7|8613.2|8614.6|8613.1|8615.4|8613.4|8614.3|8612.3|178
1656967500000|2022-07-04 20:45:00|8615.7|8612|8615|8611.3|8616.2|8613.4|8613.2|8610.3|519
1656967800000|2022-07-04 20:50:00|8615.1|8611.2|8615.8|8610.6|8619.5|8611.9|8613.2|8607|612
1656968100000|2022-07-04 20:55:00|8615.6|8610.4|8615.5|8604.5|8619.5|8611.9|8613.9|8603.8|360
1656968400000|2022-07-04 21:00:00|8615.4|8604.4|8616.7|8605.7|8617.9|8606.9|8613.9|8602.9|58
1656968700000|2022-07-04 21:05:00|8616.3|8605.3|8616.4|8605.4|8618.9|8607.9|8613.8|8602.8|75
1656969000000|2022-07-04 21:10:00|8616.5|8605.5|8615.7|8604.7|8617.4|8606.4|8613.6|8602.6|179
1656969300000|2022-07-04 21:15:00|8615.5|8604.5|8616.6|8605.6|8618.3|8607.3|8608.1|8597.1|169
1656969600000|2022-07-04 21:20:00|8607.6|8596.6|8616|8605|8618.7|8607.7|8607.6|8596.6|237
1656969900000|2022-07-04 21:25:00|8616.3|8605.3|8616.7|8605.7|8618.1|8607.3|8614.3|8603.3|285
1656970200000|2022-07-04 21:30:00|8616.3|8605.3|8616.2|8605.2|8618.1|8607.1|8613.1|8602.1|1168
1656970500000|2022-07-04 21:35:00|8616.1|8605.1|8615.9|8604.9|8617|8606|8612.3|8601.3|1332
1656970800000|2022-07-04 21:40:00|8615.5|8604.5|8616.5|8605.5|8617.6|8606.6|8614.4|8603.4|1372
1656971100000|2022-07-04 21:45:00|8617.7|8606.7|8616.5|8605.5|8621.2|8610.2|8614.9|8603.9|1306
1656971400000|2022-07-04 21:50:00|8616.6|8605.6|8616.1|8606|8617.2|8606.2|8615.7|8604.7|1556
1656971700000|2022-07-04 21:55:00|8616.2|8606.1|8616.2|8605.2|8617.4|8606.9|8615.5|8604.7|1666
1656972000000|2022-07-04 22:00:00|8616.3|8605.3|8612.6|8609|8620.9|8610.5|8612.2|8604.9|844
1656972300000|2022-07-04 22:05:00|8612.3|8609.6|8611|8608.4|8613.3|8609.8|8610.8|8607.2|337
1656972600000|2022-07-04 22:10:00|8611.2|8608.5|8611.4|8609.1|8612.3|8610.1|8610.5|8607.2|383
1656972900000|2022-07-04 22:15:00|8611.3|8608.8|8611.4|8609|8612.9|8610.5|8610.7|8608.4|747
1656973200000|2022-07-04 22:20:00|8611.3|8608.6|8609.5|8607.2|8611.8|8609.7|8609.1|8607|821
1656973500000|2022-07-04 22:25:00|8609.6|8607.3|8610.3|8607.9|8610.8|8608.7|8609.4|8607.3|505
1656973800000|2022-07-04 22:30:00|8610.4|8608|8612.4|8610|8612.6|8610.6|8609.8|8607.8|586
1656974100000|2022-07-04 22:35:00|8612.5|8610.1|8612.9|8611.4|8614|8612|8611.9|8609.5|492
1656974400000|2022-07-04 22:40:00|8612.8|8611.3|8611.7|8610.2|8613.6|8611.8|8611.7|8609.8|340
1656974700000|2022-07-04 22:45:00|8611.6|8610.1|8612|8609.5|8612.2|8610.3|8610.8|8608.9|554
1656975000000|2022-07-04 22:50:00|8611.9|8609.7|8613.1|8610.9|8614|8611.9|8611.2|8609.3|633
1656975300000|2022-07-04 22:55:00|8613.2|8610.8|8612.5|8610.2|8614.3|8612.4|8611.9|8609.9|568
1656975600000|2022-07-04 23:00:00|8612.4|8610.6|8612.4|8610.9|8613.1|8611.3|8611.1|8609.4|306
1656975900000|2022-07-04 23:05:00|8612.3|8610.8|8612.7|8611.2|8612.8|8611.3|8611.2|8609.7|476
1656976200000|2022-07-04 23:10:00|8612.6|8611.1|8612.3|8610.8|8613.3|8611.7|8611.6|8609.9|319
1656976500000|2022-07-04 23:15:00|8612.2|8610.7|8613|8611.5|8613.2|8611.7|8611.6|8610.1|251
1656976800000|2022-07-04 23:20:00|8612.9|8611.4|8611.9|8610.4|8613.1|8611.6|8611.9|8610.4|226
1656977100000|2022-07-04 23:25:00|8612|8610.5|8612.4|8610.9|8612.7|8611.2|8611|8609.5|318
1656977400000|2022-07-04 23:30:00|8612.3|8610.8|8611.5|8610|8612.5|8611|8610.8|8609.3|310
1656977700000|2022-07-04 23:35:00|8611.4|8609.9|8611.4|8609.9|8611.8|8610.3|8611|8609.5|240
1656978000000|2022-07-04 23:40:00|8611.3|8609.8|8611.5|8610|8611.9|8610.4|8610.7|8609.2|280
1656978300000|2022-07-04 23:45:00|8611.4|8609.9|8611.5|8610|8611.7|8610.2|8611|8609.5|294
1656978600000|2022-07-04 23:50:00|8611.6|8610.1|8611.9|8610.4|8612.3|8610.8|8611.4|8609.9|279
1656978900000|2022-07-04 23:55:00|8611.8|8610.9|8613.1|8611.6|8613.3|8611.9|8611.8|8610.4|292
1656979200000|2022-07-05 00:00:00|8613.2|8611.7|8614.1|8612.6|8614.3|8613|8612.2|8610.7|558
1656979500000|2022-07-05 00:05:00|8614|8612.5|8613.1|8611.6|8614.5|8613.1|8613|8611.5|366
1656979800000|2022-07-05 00:10:00|8613|8611.5|8613.2|8611.7|8613.7|8612.2|8611.6|8610.1|478
1656980100000|2022-07-05 00:15:00|8613.3|8611.8|8613.2|8611.7|8614.6|8613.1|8612.8|8611.3|554
1656980400000|2022-07-05 00:20:00|8613.3|8611.8|8616.2|8614.7|8616.7|8615.2|8613.1|8611.6|401
1656980700000|2022-07-05 00:25:00|8616.3|8614.8|8615.7|8614.2|8616.7|8615.2|8614.9|8613.8|382
1656981000000|2022-07-05 00:30:00|8615.8|8614.3|8616.4|8614.9|8616.5|8615|8614.6|8613.1|365
1656981300000|2022-07-05 00:35:00|8616.5|8615|8614.3|8612.8|8616.6|8615.1|8614.2|8612.7|324
1656981600000|2022-07-05 00:40:00|8614.2|8612.7|8614.3|8612.8|8614.5|8613|8613.1|8611.9|479
1656981900000|2022-07-05 00:45:00|8614.4|8612.9|8614.8|8613.3|8615.1|8613.6|8612.5|8611|533
1656982200000|2022-07-05 00:50:00|8614.7|8613.2|8617.9|8616.4|8618.1|8616.9|8613|8611.8|588
1656982500000|2022-07-05 00:55:00|8618.1|8616.6|8615.7|8614.2|8618.5|8617.1|8614.6|8613.1|487
1656982800000|2022-07-05 01:00:00|8615.6|8614.1|8613.2|8611.7|8615.9|8614.4|8613|8611.6|425
1656983100000|2022-07-05 01:05:00|8613.3|8611.8|8615.9|8614.4|8615.9|8614.4|8613|8611.5|402
1656983400000|2022-07-05 01:10:00|8615.8|8614.3|8617.3|8615.8|8617.5|8616|8614.3|8612.8|400
1656983700000|2022-07-05 01:15:00|8617.4|8615.9|8616.5|8615|8617.7|8616.2|8615.4|8613.9|566
1656984000000|2022-07-05 01:20:00|8616.7|8615.2|8615.2|8613.7|8617.8|8616.3|8614.5|8613.1|503
1656984300000|2022-07-05 01:25:00|8615.4|8613.9|8613.8|8612.3|8615.6|8614.2|8613.4|8612|361
1656984600000|2022-07-05 01:30:00|8613.9|8612.4|8612.8|8611.3|8614.1|8612.6|8612.2|8610.7|558
1656984900000|2022-07-05 01:35:00|8612.7|8611.2|8613|8612.1|8613.8|8612.3|8612.4|8610.9|468
1656985200000|2022-07-05 01:40:00|8613.1|8612.2|8610.2|8608.7|8613.7|8612.5|8610|8608.5|475
1656985500000|2022-07-05 01:45:00|8610.3|8608.8|8610.8|8609.3|8611.1|8609.9|8609.2|8607.9|527
1656985800000|2022-07-05 01:50:00|8611.1|8609.6|8610.8|8609.3|8611.8|8610.6|8610.4|8609.1|289
1656986100000|2022-07-05 01:55:00|8610.9|8609.4|8611.4|8610.5|8611.8|8610.6|8610.5|8609|371
1656986400000|2022-07-05 02:00:00|8611.7|8610.2|8613.1|8611.6|8613.3|8611.8|8610.7|8609.5|414
1656986700000|2022-07-05 02:05:00|8613|8611.5|8612.4|8610.9|8613.3|8612.1|8611.1|8609.9|391
1656987000000|2022-07-05 02:10:00|8612.5|8611|8612.5|8611|8612.6|8611.4|8611.9|8610.4|350
1656987300000|2022-07-05 02:15:00|8612.6|8611.1|8612.1|8610.6|8612.8|8611.5|8611.5|8610.1|322
1656987600000|2022-07-05 02:20:00|8612.2|8610.7|8612.3|8610.8|8612.9|8611.6|8611.9|8610.6|313
1656987900000|2022-07-05 02:25:00|8612.2|8610.7|8614.8|8613.3|8616|8614.9|8612.1|8610.6|440
1656988200000|2022-07-05 02:30:00|8614.9|8613.4|8615.9|8615|8616.5|8615.2|8614.4|8612.9|434
1656988500000|2022-07-05 02:35:00|8616.2|8614.7|8614.6|8613.1|8616.5|8615|8613.9|8612.5|411
1656988800000|2022-07-05 02:40:00|8614.5|8613|8613.9|8612.4|8615|8613.8|8613.1|8611.8|447
1656989100000|2022-07-05 02:45:00|8614|8612.5|8614.7|8613.2|8614.7|8613.3|8613.1|8611.7|454
1656989400000|2022-07-05 02:50:00|8614.6|8613.1|8613.4|8611.9|8614.8|8613.3|8612.6|8611.5|417
1656989700000|2022-07-05 02:55:00|8613.5|8612|8612.6|8611.7|8614.5|8613.2|8612.5|8611.3|482
1656990000000|2022-07-05 03:00:00|8612.7|8611.8|8613.9|8612.4|8614.1|8612.6|8612.1|8610.9|476
1656990300000|2022-07-05 03:05:00|8614|8612.5|8613.7|8612.2|8614.8|8613.5|8613.2|8612|387
1656990600000|2022-07-05 03:10:00|8613.8|8612.3|8613.5|8612|8614.7|8613.4|8613.2|8611.7|328
1656990900000|2022-07-05 03:15:00|8613.4|8611.9|8612.9|8611.4|8613.8|8612.3|8611.8|8610.7|352
1656991200000|2022-07-05 03:20:00|8612.8|8611.3|8612.3|8610.8|8613.3|8611.8|8612|8610.7|364
1656991500000|2022-07-05 03:25:00|8612.4|8610.9|8613.6|8612.1|8613.8|8612.3|8611.6|8610.4|288
1656991800000|2022-07-05 03:30:00|8613.7|8612.2|8613.2|8611.7|8613.8|8612.6|8611.8|8610.5|364
1656992100000|2022-07-05 03:35:00|8613.3|8611.8|8614|8612.5|8614.2|8612.8|8612.6|8611.2|375
1656992400000|2022-07-05 03:40:00|8614.2|8612.7|8614|8612.5|8614.8|8613.4|8613.5|8612.3|296
1656992700000|2022-07-05 03:45:00|8613.9|8612.4|8613.1|8611.6|8614.7|8613.4|8613|8611.5|289
1656993000000|2022-07-05 03:50:00|8613.2|8611.7|8614.2|8612.7|8614.3|8612.8|8612.7|8611.5|215
1656993300000|2022-07-05 03:55:00|8614.1|8612.6|8615.2|8614.3|8615.3|8614.4|8613.4|8612.2|295
1656993600000|2022-07-05 04:00:00|8615.1|8614.2|8616.6|8615.1|8617.1|8615.8|8614.7|8613.6|348
1656993900000|2022-07-05 04:05:00|8616.7|8615.2|8616.7|8615.2|8617.2|8615.9|8616.2|8614.9|303
1656994200000|2022-07-05 04:10:00|8616.8|8615.3|8616.5|8615|8617.6|8616.1|8616|8614.5|293
1656994500000|2022-07-05 04:15:00|8616.4|8614.9|8617.7|8616.2|8617.8|8616.3|8616.2|8614.7|305
1656994800000|2022-07-05 04:20:00|8617.6|8616.1|8616.7|8615.2|8618.5|8617|8616.6|8615.1|226
1656995100000|2022-07-05 04:25:00|8616.8|8615.3|8615.2|8613.7|8617.7|8616.2|8615.2|8613.7|640
1656995400000|2022-07-05 04:30:00|8615.3|8613.8|8618.4|8616.9|8620.2|8618.7|8615.1|8613.6|1092
1656995700000|2022-07-05 04:35:00|8618.3|8616.8|8617.8|8616.3|8618.9|8617.4|8616.7|8615.3|497
1656996000000|2022-07-05 04:40:00|8617.7|8616.2|8617.2|8615.7|8618.1|8616.6|8616.3|8615|504
1656996300000|2022-07-05 04:45:00|8617.1|8615.6|8619.4|8617.9|8619.5|8618|8616.8|8615.3|459
1656996600000|2022-07-05 04:50:00|8619.5|8618|8620.4|8618.9|8620.7|8619.2|8619.2|8617.8|294
1656996900000|2022-07-05 04:55:00|8620.3|8618.8|8617.9|8616.4|8620.9|8619.6|8617.8|8616.3|383
1656997200000|2022-07-05 05:00:00|8617.8|8616.3|8619.8|8618.3|8620.1|8618.6|8617.4|8616.3|435
1656997500000|2022-07-05 05:05:00|8619.7|8618.2|8618.1|8616.6|8619.8|8618.5|8617.6|8616.2|452
1656997800000|2022-07-05 05:10:00|8618.2|8616.7|8618|8617.1|8618.4|8617.3|8617|8615.9|356
1656998100000|2022-07-05 05:15:00|8618.1|8617.2|8619.4|8617.9|8619.9|8618.5|8617.4|8616.2|467
1656998400000|2022-07-05 05:20:00|8619.5|8618|8620.4|8618.9|8620.7|8619.5|8619|8617.7|498
1656998700000|2022-07-05 05:25:00|8620.5|8619|8619.3|8617.8|8620.6|8619.2|8619|8617.5|293
1656999000000|2022-07-05 05:30:00|8619.4|8617.9|8618.4|8616.9|8619.9|8618.5|8617.9|8616.4|408
1656999300000|2022-07-05 05:35:00|8618.3|8616.8|8621.2|8620.3|8621.6|8620.5|8617.9|8616.7|464
1656999600000|2022-07-05 05:40:00|8621.7|8620.2|8621.7|8620.2|8622.8|8621.5|8621.3|8620.1|374
1656999900000|2022-07-05 05:45:00|8621.8|8620.3|8622.5|8621|8624.4|8623.2|8621.2|8619.8|375
1657000200000|2022-07-05 05:50:00|8622.6|8621.1|8620.3|8618.8|8623|8621.5|8620.1|8618.8|345
1657000500000|2022-07-05 05:55:00|8620.1|8618.6|8614.1|8613.2|8620.1|8618.6|8613.3|8612.4|676
1657000800000|2022-07-05 06:00:00|8614.6|8613.7|8615.8|8614.3|8617.3|8616.4|8614.2|8612.9|742
1657001100000|2022-07-05 06:05:00|8615.7|8614.2|8613.4|8611.9|8616.9|8615.6|8612.5|8611.2|647
1657001400000|2022-07-05 06:10:00|8613.6|8612.7|8613|8611.5|8616|8614.5|8612.2|8611.1|657
1657001700000|2022-07-05 06:15:00|8613.1|8611.6|8613|8611.5|8616.1|8614.8|8611.5|8610.3|524
1657002000000|2022-07-05 06:20:00|8613.2|8611.7|8613.4|8611.9|8615|8613.8|8612.4|8611.1|511
1657002300000|2022-07-05 06:25:00|8613.5|8612|8615.1|8613.6|8617|8615.9|8612.7|8611.5|516
1657002600000|2022-07-05 06:30:00|8614.8|8613.9|8616.7|8615.8|8618.8|8617.5|8614.6|8613.4|656
1657002900000|2022-07-05 06:35:00|8616.6|8615.7|8614.7|8613.8|8618.4|8617.2|8614.2|8613|547
1657003200000|2022-07-05 06:40:00|8614.5|8613.6|8614.8|8613.3|8617.1|8615.9|8613.8|8612.4|559
1657003500000|2022-07-05 06:45:00|8614.2|8612.7|8613.6|8612.7|8614.4|8613.2|8611.1|8609.8|648
1657003800000|2022-07-05 06:50:00|8613.5|8612.6|8613|8612.1|8615.4|8614.3|8611.7|8610.3|562
1657004100000|2022-07-05 06:55:00|8613.4|8611.9|8614.6|8613.1|8615|8613.8|8611.8|8610.7|635
1657004400000|2022-07-05 07:00:00|8614.5|8613|8609.3|8607.8|8614.5|8613.3|8608.8|8607.5|884
1657004700000|2022-07-05 07:05:00|8609.4|8607.9|8611|8609.5|8618.6|8617.5|8609|8607.9|1126
1657005000000|2022-07-05 07:10:00|8611.1|8609.6|8612.1|8610.6|8613.5|8612.3|8607.7|8606.5|1057
1657005300000|2022-07-05 07:15:00|8612|8610.5|8607.2|8605.7|8612.3|8610.8|8606.3|8605|1058
1657005600000|2022-07-05 07:20:00|8607.3|8605.8|8603.6|8602.7|8608|8606.8|8602.9|8601.7|846
1657005900000|2022-07-05 07:25:00|8603.7|8602.8|8602.8|8601.3|8605.3|8604.4|8598.5|8597.6|1062
1657006200000|2022-07-05 07:30:00|8602.9|8601.4|8599.4|8597.9|8604.4|8603.1|8594.9|8593.9|1128
1657006500000|2022-07-05 07:35:00|8599.3|8597.8|8595.2|8594.3|8599.5|8598.3|8594.3|8593.2|806
1657006800000|2022-07-05 07:40:00|8595.4|8594.5|8595.4|8593.9|8597.2|8596.2|8593|8591.8|898
1657007100000|2022-07-05 07:45:00|8595.5|8594|8597|8595.5|8599.3|8598|8593.9|8592.8|889
1657007400000|2022-07-05 07:50:00|8597.1|8595.6|8586.2|8584.7|8597.2|8595.7|8585.7|8584.3|1106
1657007700000|2022-07-05 07:55:00|8586.6|8584.3|8588.8|8587.3|8590.5|8589|8584|8582.6|900
1657008000000|2022-07-05 08:00:00|8588.6|8587.1|8583.5|8582.6|8588.8|8587.3|8583.4|8582.3|876
1657008300000|2022-07-05 08:05:00|8583.4|8582.5|8584.2|8582.7|8584.8|8583.3|8577|8575.8|1130
1657008600000|2022-07-05 08:10:00|8583.9|8582.4|8582.6|8581.1|8586|8584.9|8581.1|8579.8|1143
1657008900000|2022-07-05 08:15:00|8582.7|8581.2|8581.3|8579.8|8583.3|8582.1|8578.8|8577.7|895
1657009200000|2022-07-05 08:20:00|8581.4|8579.9|8575.3|8573.8|8583.4|8582.1|8574.2|8572.7|973
1657009500000|2022-07-05 08:25:00|8575.4|8573.9|8576.8|8574.5|8578.4|8576.9|8569.9|8568.4|1290
1657009800000|2022-07-05 08:30:00|8576.9|8574.6|8572.1|8570.6|8578.3|8576.9|8570.3|8569.2|1182
1657010100000|2022-07-05 08:35:00|8572|8570.5|8566.4|8564.9|8572.8|8571.5|8564.6|8563.1|1079
1657010400000|2022-07-05 08:40:00|8566|8565.1|8558.7|8557.2|8566.8|8565.5|8558|8556.6|1026
1657010700000|2022-07-05 08:45:00|8558.8|8557.3|8547.2|8546.3|8559.8|8558.4|8546.3|8545.4|1240
1657011000000|2022-07-05 08:50:00|8547.3|8546.4|8560.2|8559.3|8560.6|8559.6|8546.4|8545.2|1197
1657011300000|2022-07-05 08:55:00|8560.3|8559.4|8558.8|8557.3|8561.9|8560.5|8556.4|8555.4|1092
1657011600000|2022-07-05 09:00:00|8558.6|8557.7|8558.6|8557.1|8559.7|8558.5|8551.4|8549.9|1154
1657011900000|2022-07-05 09:05:00|8558.4|8557.5|8557.3|8556.4|8559.9|8558.9|8556.4|8555.2|1006
1657012200000|2022-07-05 09:10:00|8557.6|8556.1|8558.1|8557.2|8562.9|8561.8|8556.9|8555.7|944
1657012500000|2022-07-05 09:15:00|8558.4|8556.9|8562.5|8561|8562.7|8561.7|8555.2|8554.1|971
1657012800000|2022-07-05 09:20:00|8562.6|8561.1|8564.9|8564|8567.1|8566.1|8562.1|8560.9|1065
1657013100000|2022-07-05 09:25:00|8564.7|8563.8|8563.4|8561.9|8567.4|8566.5|8562.5|8561.4|944
1657013400000|2022-07-05 09:30:00|8563.3|8561.8|8556.1|8555.2|8563.7|8562.2|8555.9|8554.6|1011
1657013700000|2022-07-05 09:35:00|8555.9|8555|8556.5|8555|8558.7|8557.7|8554.3|8553.3|866
1657014000000|2022-07-05 09:40:00|8556.6|8555.1|8556.1|8555.2|8558.2|8557.3|8553.9|8552.6|862
1657014300000|2022-07-05 09:45:00|8556.2|8555.3|8546.1|8544.6|8556.8|8555.6|8543.8|8542.8|1099
1657014600000|2022-07-05 09:50:00|8546|8544.5|8555.6|8554.1|8555.8|8554.4|8545.6|8544.5|1082
1657014900000|2022-07-05 09:55:00|8555.5|8554|8557.5|8556|8558.6|8557.3|8553.8|8552.6|971
1657015200000|2022-07-05 10:00:00|8557.4|8555.9|8557|8556.1|8561.7|8560.5|8556.9|8555.4|853
1657015500000|2022-07-05 10:05:00|8557.1|8556.2|8556.2|8554.7|8559|8557.8|8555.8|8554.4|777
1657015800000|2022-07-05 10:10:00|8556.3|8554.8|8558.2|8556.7|8558.9|8557.5|8554.2|8553|914
1657016100000|2022-07-05 10:15:00|8558.3|8556.8|8558.8|8557.3|8562.8|8561.3|8556.9|8555.5|1038
1657016400000|2022-07-05 10:20:00|8558.9|8557.4|8559.5|8558.6|8563.8|8562.5|8558.2|8556.7|919
1657016700000|2022-07-05 10:25:00|8559.6|8558.1|8561.8|8560.9|8562.2|8561.1|8558.9|8557.6|777
1657017000000|2022-07-05 10:30:00|8562.1|8560.6|8561.7|8560.2|8562.2|8561|8558.8|8557.6|783
1657017300000|2022-07-05 10:35:00|8561.8|8560.3|8557|8556.1|8562.8|8561.6|8556.1|8554.9|563
1657017600000|2022-07-05 10:40:00|8557.1|8556.2|8557.9|8557|8560|8558.8|8555.3|8554.1|726
1657017900000|2022-07-05 10:45:00|8557.8|8556.9|8559.7|8558.8|8560.4|8559.4|8555.4|8554.1|637
1657018200000|2022-07-05 10:50:00|8559.6|8558.7|8562.1|8560.6|8564.5|8563.3|8559.4|8558.4|794
1657018500000|2022-07-05 10:55:00|8562|8560.5|8565.3|8564.4|8566.1|8564.9|8559.8|8558.7|874
1657018800000|2022-07-05 11:00:00|8565.5|8564.6|8561.5|8560|8567.6|8566.5|8561.2|8560|859
1657019100000|2022-07-05 11:05:00|8561.1|8560.2|8573|8572.1|8573.9|8572.7|8560.8|8559.6|769
1657019400000|2022-07-05 11:10:00|8572.6|8571.7|8572.9|8571.4|8575|8573.9|8571|8570|809
1657019700000|2022-07-05 11:15:00|8572.8|8571.3|8577.4|8575.9|8582.7|8581.2|8571.9|8570.4|1059
1657020000000|2022-07-05 11:20:00|8577.1|8576.2|8579.8|8578.9|8584.4|8583.2|8575.9|8574.6|784
1657020300000|2022-07-05 11:25:00|8580.1|8579.2|8579|8578.1|8584.2|8583.3|8578.9|8577.7|674
1657020600000|2022-07-05 11:30:00|8579.1|8578.2|8574.7|8573.8|8579.8|8578.6|8573.4|8572.2|728
1657020900000|2022-07-05 11:35:00|8574.8|8573.9|8579.3|8578.4|8581|8579.8|8574.5|8573.3|639
1657021200000|2022-07-05 11:40:00|8579.1|8578.2|8581.4|8580.5|8582.7|8581.8|8578.9|8577.7|662
1657021500000|2022-07-05 11:45:00|8581.3|8580.4|8582.5|8581|8584.7|8583.7|8580|8578.8|744
1657021800000|2022-07-05 11:50:00|8582|8581.1|8574.5|8573.6|8582|8581.1|8574.1|8573.1|826
1657022100000|2022-07-05 11:55:00|8574.7|8573.8|8580.6|8579.1|8581.5|8580.6|8574.6|8573.4|799
1657022400000|2022-07-05 12:00:00|8580.5|8579|8584.3|8583.4|8585.2|8584.3|8576.9|8575.4|1111
1657022700000|2022-07-05 12:05:00|8584.4|8583.5|8583.3|8582.4|8586.8|8585.7|8582.7|8581.6|940
1657023000000|2022-07-05 12:10:00|8583.2|8582.3|8585.2|8583.7|8585.9|8584.7|8581.7|8580.4|917
1657023300000|2022-07-05 12:15:00|8585.3|8583.8|8587.1|8585.6|8587.2|8585.9|8581.3|8580.2|952
1657023600000|2022-07-05 12:20:00|8586.8|8585.3|8589.1|8588.2|8589.5|8588.3|8585.6|8584.6|980
1657023900000|2022-07-05 12:25:00|8589.2|8588.3|8597|8596.1|8597.3|8596.1|8588.8|8587.7|851
1657024200000|2022-07-05 12:30:00|8596.9|8596|8595.1|8593.6|8599.9|8598.7|8594|8592.8|995
1657024500000|2022-07-05 12:35:00|8595|8593.5|8596|8594.5|8597.9|8596.7|8594.7|8593.5|1031
1657024800000|2022-07-05 12:40:00|8595.9|8594.4|8601.8|8600.9|8602.5|8601.3|8592.6|8591.6|890
1657025100000|2022-07-05 12:45:00|8601.6|8600.7|8598.6|8597.7|8602.9|8601.6|8596.7|8595.5|1048
1657025400000|2022-07-05 12:50:00|8599.1|8597.6|8598.3|8597.4|8602|8600.7|8598.2|8597.2|935
1657025700000|2022-07-05 12:55:00|8598.2|8597.3|8599.3|8598.4|8601.2|8600|8595.9|8594.9|978
1657026000000|2022-07-05 13:00:00|8599.6|8598.7|8601.9|8601|8603.5|8602.5|8599.4|8598.5|1062
1657026300000|2022-07-05 13:05:00|8602.2|8600.7|8596.6|8595.7|8603.1|8601.8|8592.4|8591.1|1087
1657026600000|2022-07-05 13:10:00|8596.5|8595.6|8602.8|8601.3|8605.3|8604|8596.1|8595.1|1115
1657026900000|2022-07-05 13:15:00|8602.6|8601.1|8605.4|8603.9|8610.3|8608.8|8602.1|8600.7|968
1657027200000|2022-07-05 13:20:00|8605.3|8603.8|8603.4|8602.5|8606.5|8605|8597.5|8596.3|1219
1657027500000|2022-07-05 13:25:00|8603.7|8602.8|8592.6|8591.1|8604.2|8602.8|8591.3|8590.4|817
1657027800000|2022-07-05 13:30:00|8592.7|8591.2|8596.9|8595.4|8597.1|8595.9|8589.3|8588|853
1657028100000|2022-07-05 13:35:00|8597|8595.5|8592.8|8591.3|8597.9|8596.7|8591.6|8590.5|826
1657028400000|2022-07-05 13:40:00|8592.7|8591.2|8586|8584.5|8594.5|8593.4|8585.7|8584.5|1161
1657028700000|2022-07-05 13:45:00|8586.1|8584.6|8584.5|8583|8588.1|8587|8582.5|8581.3|1008
1657029000000|2022-07-05 13:50:00|8584.6|8583.1|8586.3|8584.8|8589.6|8588.2|8579.9|8578.9|938
1657029300000|2022-07-05 13:55:00|8586.1|8585.2|8584.4|8582.9|8589.1|8587.8|8583.3|8581.8|905
1657029600000|2022-07-05 14:00:00|8584.5|8583|8579.4|8578.5|8586.7|8584.8|8579.3|8578|1211
1657029900000|2022-07-05 14:05:00|8579.3|8578.4|8582.5|8581|8583|8581.6|8578|8576.6|905
1657030200000|2022-07-05 14:10:00|8582.3|8580.8|8580|8579.1|8585.5|8584.6|8579.2|8578|1202
1657030500000|2022-07-05 14:15:00|8579.9|8578.4|8579.9|8578.4|8581.6|8580.4|8575.7|8574.5|1075
1657030800000|2022-07-05 14:20:00|8579.8|8578.9|8579.4|8578.5|8582.7|8581.5|8576.7|8575.5|1028
1657031100000|2022-07-05 14:25:00|8579.5|8578|8577.7|8576.2|8580.1|8579|8574.2|8572.9|1102
1657031400000|2022-07-05 14:30:00|8577.6|8576.7|8583.9|8583|8583.9|8583|8577.4|8576.1|1068
1657031700000|2022-07-05 14:35:00|8583.8|8582.9|8579.4|8577.9|8584.8|8583.7|8575.1|8573.6|1086
1657032000000|2022-07-05 14:40:00|8579.5|8578|8582.3|8580.8|8583.7|8582.4|8578.3|8577|1076
1657032300000|2022-07-05 14:45:00|8581.8|8580.9|8586.6|8585.1|8587.6|8586.3|8581.2|8580.2|978
1657032600000|2022-07-05 14:50:00|8586.7|8585.2|8595|8594.1|8595.1|8594.1|8586.4|8585.1|1220
1657032900000|2022-07-05 14:55:00|8595.4|8593.9|8595.8|8594.9|8599.7|8598.6|8589.5|8588.1|1394
1657033200000|2022-07-05 15:00:00|8596|8595.1|8599.3|8598.4|8599.4|8598.4|8594.6|8593.5|1173
1657033500000|2022-07-05 15:05:00|8599.2|8598.3|8601.8|8600.9|8604.2|8603.1|8597.5|8596.4|892
1657033800000|2022-07-05 15:10:00|8601.9|8601|8603.2|8601.7|8604.4|8603.1|8600.1|8598.6|813
1657034100000|2022-07-05 15:15:00|8603.3|8601.8|8603.8|8602.3|8607.9|8606.4|8602.6|8601.3|952
1657034400000|2022-07-05 15:20:00|8603.4|8602.5|8604.1|8603.2|8609.3|8607.9|8602.8|8601.5|844
1657034700000|2022-07-05 15:25:00|8604.2|8603.3|8605.3|8603.8|8606.3|8605|8602.7|8601.5|956
1657035000000|2022-07-05 15:30:00|8604.9|8604|8600.6|8599.7|8605.1|8604|8596.9|8595.9|1025
1657035300000|2022-07-05 15:35:00|8600.9|8599.4|8597.6|8596.1|8601.4|8600.3|8596.8|8595.6|842
1657035600000|2022-07-05 15:40:00|8597.3|8596.4|8595.6|8594.1|8598.3|8597|8594.8|8593.7|930
1657035900000|2022-07-05 15:45:00|8595.7|8594.2|8594.8|8593.3|8597.3|8596|8594.4|8593.2|822
1657036200000|2022-07-05 15:50:00|8594.7|8593.2|8598.9|8598|8599.7|8598.8|8594.3|8592.9|800
1657036500000|2022-07-05 15:55:00|8598.8|8597.9|8592.1|8591.2|8599|8598.1|8591.7|8590.8|871
1657036800000|2022-07-05 16:00:00|8592.2|8591.3|8601.1|8599.6|8602|8601|8592.2|8591|829
1657037100000|2022-07-05 16:05:00|8601|8599.5|8599.5|8598.6|8601.9|8600.8|8598.8|8597.8|804
1657037400000|2022-07-05 16:10:00|8599.4|8598.5|8598.1|8596.6|8600.9|8599.7|8597|8595.8|822
1657037700000|2022-07-05 16:15:00|8598|8596.5|8594.7|8593.2|8600.2|8599|8594.5|8593.1|735
1657038000000|2022-07-05 16:20:00|8594.2|8593.3|8588.4|8586.9|8595.5|8594.3|8586.9|8586|885
1657038300000|2022-07-05 16:25:00|8588.5|8587|8591|8589.5|8591.8|8590.6|8588|8586.8|690
1657038600000|2022-07-05 16:30:00|8590.9|8589.4|8589.8|8588.3|8590.9|8589.7|8587.7|8586.2|607
1657038900000|2022-07-05 16:35:00|8589.9|8588.4|8590.3|8589.4|8591.3|8589.9|8589|8588|684
1657039200000|2022-07-05 16:40:00|8590.5|8589|8590.1|8588.6|8594.5|8593.2|8589.6|8588.2|692
1657039500000|2022-07-05 16:45:00|8590.2|8588.7|8592.2|8591.3|8592.6|8591.6|8589.7|8588.4|575
1657039800000|2022-07-05 16:50:00|8592.1|8591.2|8589.1|8588.2|8594.4|8593.4|8588.7|8587.6|620
1657040100000|2022-07-05 16:55:00|8589.2|8588.3|8592.5|8591|8592.6|8591.4|8588.2|8587.1|590
1657040400000|2022-07-05 17:00:00|8592.2|8591.3|8586.9|8585.4|8592.8|8591.7|8586.6|8585.4|564
1657040700000|2022-07-05 17:05:00|8586.8|8586|8587.6|8586.1|8589.2|8588|8586.8|8585.7|605
1657041000000|2022-07-05 17:10:00|8587.3|8586.4|8596.7|8595.8|8599.3|8598.1|8587.3|8586.1|848
1657041300000|2022-07-05 17:15:00|8596.9|8595.4|8594.4|8593.5|8597.4|8596.3|8592.7|8591.6|770
1657041600000|2022-07-05 17:20:00|8594.5|8593.6|8594.4|8593.5|8598.9|8597.8|8593.9|8592.9|615
1657041900000|2022-07-05 17:25:00|8594.5|8593.6|8597.1|8595.6|8597.1|8595.8|8592.1|8590.8|642
1657042200000|2022-07-05 17:30:00|8597|8595.5|8597.8|8596.9|8598.5|8597.2|8596.2|8595|528
1657042500000|2022-07-05 17:35:00|8597.9|8597|8590.6|8589.7|8598.3|8597.3|8590.3|8589.4|570
1657042800000|2022-07-05 17:40:00|8590.5|8589.6|8591.8|8590.9|8593.1|8592|8589.7|8588.8|605
1657043100000|2022-07-05 17:45:00|8591.9|8591|8591.5|8590.6|8594.1|8592.9|8591.4|8590.3|509
1657043400000|2022-07-05 17:50:00|8591.7|8590.2|8590|8589.1|8592.2|8590.8|8589.1|8587.8|513
1657043700000|2022-07-05 17:55:00|8590.3|8588.8|8591.1|8589.6|8594.1|8593|8589.9|8588.6|565
1657044000000|2022-07-05 18:00:00|8591|8589.5|8591.3|8590.4|8593.3|8592|8590.4|8589.3|542
1657044300000|2022-07-05 18:05:00|8591.2|8590.3|8592.7|8591.8|8593.3|8592.1|8591.2|8590.3|513
1657044600000|2022-07-05 18:10:00|8592.6|8591.7|8592.7|8591.2|8593.8|8592.6|8590.8|8589.8|509
1657044900000|2022-07-05 18:15:00|8592.3|8591.4|8591.5|8590.6|8593.8|8592.6|8591.5|8590.5|448
1657045200000|2022-07-05 18:20:00|8591.6|8590.7|8593.8|8592.9|8595.1|8594.2|8591.5|8590.6|497
1657045500000|2022-07-05 18:25:00|8593.7|8592.8|8593.2|8592.3|8595|8593.8|8592.8|8591.6|575
1657045800000|2022-07-05 18:30:00|8593.1|8592.2|8591.2|8590.3|8593.5|8592.2|8590.1|8589.2|538
1657046100000|2022-07-05 18:35:00|8591.1|8590.2|8589.9|8589|8592|8590.7|8588.7|8587.8|513
1657046400000|2022-07-05 18:40:00|8590|8589.1|8591.3|8589.8|8591.5|8590.5|8587.8|8586.9|542
1657046700000|2022-07-05 18:45:00|8591.2|8589.7|8590.2|8588.7|8591.8|8590.7|8589.4|8588.1|590
1657047000000|2022-07-05 18:50:00|8590.1|8588.6|8589.7|8588.8|8590.7|8589.7|8587.3|8586.4|725
1657047300000|2022-07-05 18:55:00|8589.8|8588.9|8588|8587.1|8591.3|8590.2|8586.7|8585.7|891
1657047600000|2022-07-05 19:00:00|8588.3|8587.4|8586.7|8585.2|8589.1|8588|8585.6|8584.4|698
1657047900000|2022-07-05 19:05:00|8586.3|8585.4|8587.4|8586.5|8587.6|8586.5|8585.8|8584.6|499
1657048200000|2022-07-05 19:10:00|8587.3|8586.4|8584.6|8583.7|8587.9|8587|8583.8|8582.7|560
1657048500000|2022-07-05 19:15:00|8584.7|8583.8|8587.2|8585.7|8588|8586.8|8584.3|8583.2|551
1657048800000|2022-07-05 19:20:00|8587.3|8585.8|8586.1|8584.6|8587.9|8586.7|8585.1|8584|445
1657049100000|2022-07-05 19:25:00|8586.2|8584.7|8587.8|8586.3|8588.7|8587.4|8585.3|8584.2|556
1657049400000|2022-07-05 19:30:00|8587.7|8586.2|8587|8586.1|8588.8|8587.6|8586.6|8585.4|508
1657049700000|2022-07-05 19:35:00|8587.1|8586.2|8587.2|8585.7|8588.5|8587.2|8586.5|8585.3|320
1657050000000|2022-07-05 19:40:00|8587.1|8585.6|8586.8|8585.9|8588.1|8587|8585.7|8584.5|393
1657050300000|2022-07-05 19:45:00|8586.7|8585.8|8588.8|8587.3|8589.6|8588.4|8586.7|8585.5|445
1657050600000|2022-07-05 19:50:00|8589|8587.9|8587.2|8585.7|8589.9|8588.7|8586.8|8585.5|542
1657050900000|2022-07-05 19:55:00|8587.1|8585.6|8586.6|8585.1|8588.3|8587.2|8586.1|8584.9|430
1657051200000|2022-07-05 20:00:00|8586.5|8585|8584.7|8583.8|8586.8|8585.4|8584.2|8583.1|311
1657051500000|2022-07-05 20:05:00|8584.6|8583.7|8586.4|8584.9|8586.8|8585.4|8584.5|8583.6|180
1657051800000|2022-07-05 20:10:00|8586.3|8584.8|8587.2|8586.3|8587.8|8586.7|8585.5|8584.2|209
1657052100000|2022-07-05 20:15:00|8587.5|8586|8588.4|8586.9|8588.5|8587.4|8586.7|8585.2|230
1657052400000|2022-07-05 20:20:00|8588.5|8587|8585.6|8584.7|8588.5|8587.2|8585.1|8583.9|213
1657052700000|2022-07-05 20:25:00|8585.7|8584.8|8585.4|8583.9|8586.5|8585.4|8585.4|8583.9|201
1657053000000|2022-07-05 20:30:00|8585.3|8583.8|8587.2|8586.3|8588.4|8586.9|8585.2|8583.7|256
1657053300000|2022-07-05 20:35:00|8587.8|8586.4|8588|8586.5|8588.5|8587|8587.1|8585.7|160
1657053600000|2022-07-05 20:40:00|8588.1|8586.6|8587.1|8585.6|8588.1|8587|8585.7|8583.9|241
1657053900000|2022-07-05 20:45:00|8587.2|8585.7|8585.3|8583.8|8587.3|8585.8|8584.2|8582.9|234
1657054200000|2022-07-05 20:50:00|8585.4|8583.9|8585.3|8583.8|8586.1|8584.7|8584.9|8583.4|202
1657054500000|2022-07-05 20:55:00|8585.4|8583.9|8593.2|8582.2|8593.2|8584.4|8584.3|8578.5|523
1657054800000|2022-07-05 21:00:00|8593.8|8582.8|8601.4|8590.4|8604.7|8593.7|8590.8|8579.8|29
1657055100000|2022-07-05 21:05:00|8603.7|8592.7|8596.4|8585.4|8604|8593|8595.6|8584.6|162
1657055400000|2022-07-05 21:10:00|8596.6|8585.6|8597.2|8586.2|8599.7|8588.7|8594|8583|321
1657055700000|2022-07-05 21:15:00|8598.1|8587.1|8595.7|8584.7|8598.3|8587.3|8592.7|8581.7|287
1657056000000|2022-07-05 21:20:00|8595.2|8584.2|8595|8584|8598|8587|8591.4|8580.4|811
1657056300000|2022-07-05 21:25:00|8593.1|8583|8593.2|8584.8|8597.8|8586.8|8591.8|8582.8|259
1657056600000|2022-07-05 21:30:00|8594.4|8583.4|8594.1|8583.1|8601.2|8590.2|8590.6|8581|400
1657056900000|2022-07-05 21:35:00|8593.9|8582.9|8592.9|8581.9|8599.7|8588.7|8589.2|8580.8|284
1657057200000|2022-07-05 21:40:00|8592.5|8581.5|8589.5|8582.9|8598.5|8587.5|8588.2|8580.9|386
1657057500000|2022-07-05 21:45:00|8589.6|8583|8592.8|8581.8|8598.3|8587.3|8588.6|8579.9|1017
1657057800000|2022-07-05 21:50:00|8593.1|8582.1|8594.1|8584|8601.5|8590.5|8592.1|8581.6|611
1657058100000|2022-07-05 21:55:00|8594.3|8584.1|8591.3|8583.5|8600.7|8589.7|8590.7|8581.5|1024
1657058400000|2022-07-05 22:00:00|8591.7|8582.9|8589.6|8588.1|8593.9|8588.3|8587.8|8581.2|720
1657058700000|2022-07-05 22:05:00|8590.4|8586.9|8587.9|8585.7|8591.1|8588.3|8587.3|8584.8|358
1657059000000|2022-07-05 22:10:00|8588.1|8585.6|8588.2|8586.7|8589|8587|8587.3|8585.4|371
1657059300000|2022-07-05 22:15:00|8588.9|8586.3|8589|8586.5|8590.2|8588.1|8588.2|8586.1|585
1657059600000|2022-07-05 22:20:00|8589.2|8586.4|8588.1|8586.6|8589.3|8587|8587.4|8585|484
1657059900000|2022-07-05 22:25:00|8588|8586.5|8588.2|8586.7|8588.7|8586.9|8587.3|8585.1|363
1657060200000|2022-07-05 22:30:00|8588.4|8586.9|8589.5|8588|8590.6|8589|8588|8586|452
1657060500000|2022-07-05 22:35:00|8589.6|8588.1|8589.2|8587.7|8590.5|8589|8588.8|8587.3|249
1657060800000|2022-07-05 22:40:00|8589.3|8587.8|8589.3|8587.8|8590|8588.3|8588.6|8587.1|236
1657061100000|2022-07-05 22:45:00|8589.4|8587.9|8588.7|8587.2|8589.7|8587.9|8588.2|8586.4|240
1657061400000|2022-07-05 22:50:00|8588.6|8587.1|8588.2|8586.7|8589.1|8587.3|8587.8|8586.3|174
1657061700000|2022-07-05 22:55:00|8588.1|8586.6|8587.9|8586.4|8589.1|8587.2|8587.9|8586.2|284
1657062000000|2022-07-05 23:00:00|8588|8586.5|8587.1|8585.6|8588.4|8586.9|8586.8|8585.3|279
1657062300000|2022-07-05 23:05:00|8587|8585.5|8588|8586.5|8588.1|8586.6|8586.3|8585.3|174
1657062600000|2022-07-05 23:10:00|8587.9|8586.4|8588.9|8587.4|8589.3|8587.8|8587.6|8586.1|263
1657062900000|2022-07-05 23:15:00|8589|8587.5|8587.7|8586.2|8589.4|8587.9|8587.3|8585.8|324
1657063200000|2022-07-05 23:20:00|8587.6|8586.1|8587.7|8586.2|8589.5|8588|8587.4|8585.9|257
1657063500000|2022-07-05 23:25:00|8587.8|8586.3|8589.2|8587.7|8589.4|8587.9|8587.5|8586|279
1657063800000|2022-07-05 23:30:00|8589.1|8587.6|8587|8585.5|8590.5|8589|8586.9|8585.4|390
1657064100000|2022-07-05 23:35:00|8586.9|8585.4|8588.6|8587.1|8588.8|8587.3|8586.9|8585.4|183
1657064400000|2022-07-05 23:40:00|8588.7|8587.2|8588.6|8587.1|8589.4|8587.9|8588.1|8586.6|218
1657064700000|2022-07-05 23:45:00|8588.7|8587.2|8588.1|8586.6|8588.7|8587.2|8587.9|8586.4|235
1657065000000|2022-07-05 23:50:00|8588|8586.5|8588.1|8586.6|8589.3|8587.8|8587.6|8586.1|286
1657065300000|2022-07-05 23:55:00|8588.2|8586.7|8582.9|8581.4|8588.5|8587|8582.4|8581.2|430
1657065600000|2022-07-06 00:00:00|8583|8581.5|8587.4|8585.9|8588.2|8586.7|8582.9|8581.4|607
1657065900000|2022-07-06 00:05:00|8587.3|8585.8|8588.1|8586.6|8588.6|8587.4|8586.3|8584.8|505
1657066200000|2022-07-06 00:10:00|8588|8586.5|8587.2|8585.7|8588.2|8586.7|8586.9|8585.4|639
1657066500000|2022-07-06 00:15:00|8587.3|8585.8|8586.8|8585.3|8587.4|8585.9|8585.4|8583.9|398
1657066800000|2022-07-06 00:20:00|8586.7|8585.2|8583.5|8582|8587.1|8585.9|8583.3|8581.8|504
1657067100000|2022-07-06 00:25:00|8583.4|8581.9|8583.1|8581.6|8583.6|8582.1|8582|8580.8|399
1657067400000|2022-07-06 00:30:00|8583.2|8581.7|8583|8581.5|8583.6|8582.2|8582.1|8581|449
1657067700000|2022-07-06 00:35:00|8583.3|8581.8|8583.6|8582.1|8585.3|8583.8|8582.9|8581.6|486
1657068000000|2022-07-06 00:40:00|8583.7|8582.2|8583|8582.1|8583.8|8582.3|8582.3|8581|393
1657068300000|2022-07-06 00:45:00|8582.9|8582|8582.1|8580.6|8584.1|8582.9|8581.5|8580.3|455
1657068600000|2022-07-06 00:50:00|8582|8580.5|8581.1|8579.6|8583.6|8582.4|8580.4|8579.1|477
1657068900000|2022-07-06 00:55:00|8581.2|8579.7|8580.7|8579.8|8581.8|8580.6|8580.2|8578.7|387
1657069200000|2022-07-06 01:00:00|8580.8|8579.9|8580.4|8579.5|8581.2|8579.9|8579.1|8578|387
1657069500000|2022-07-06 01:05:00|8580.6|8579.1|8579.8|8578.9|8581|8579.7|8579.1|8577.9|473
1657069800000|2022-07-06 01:10:00|8579.7|8578.8|8579.7|8578.2|8581.1|8579.7|8579.1|8577.9|522
1657070100000|2022-07-06 01:15:00|8579.6|8578.1|8579.9|8579|8581.2|8579.7|8579.5|8578|438
1657070400000|2022-07-06 01:20:00|8580.3|8578.8|8579.9|8578.4|8580.3|8579.1|8578.6|8577.2|480
1657070700000|2022-07-06 01:25:00|8580|8578.5|8578.1|8576.6|8580.1|8578.6|8577.5|8576.3|590
1657071000000|2022-07-06 01:30:00|8578.2|8576.7|8579.8|8578.9|8581.3|8580|8577.8|8576.3|763
1657071300000|2022-07-06 01:35:00|8579.9|8579|8580.7|8579.2|8581.1|8579.6|8578.6|8577.5|539
1657071600000|2022-07-06 01:40:00|8580.5|8579|8579.8|8578.3|8581.4|8580.2|8579.2|8577.9|587
1657071900000|2022-07-06 01:45:00|8579.7|8578.2|8579.3|8578.4|8580.6|8579.4|8578.1|8576.8|603
1657072200000|2022-07-06 01:50:00|8579.6|8578.1|8580.2|8578.7|8581.1|8579.6|8579|8577.6|645
1657072500000|2022-07-06 01:55:00|8580.3|8578.8|8579.4|8577.9|8580.9|8579.4|8579.3|8577.8|591
1657072800000|2022-07-06 02:00:00|8579.5|8578|8578.7|8577.2|8579.9|8578.4|8577.3|8576.2|676
1657073100000|2022-07-06 02:05:00|8578.3|8577.4|8579.8|8578.9|8580.3|8579|8578.1|8576.8|619
1657073400000|2022-07-06 02:10:00|8579.9|8579|8580.5|8579|8582.5|8581.1|8579.5|8578.2|672
1657073700000|2022-07-06 02:15:00|8580.4|8578.9|8579.4|8578.5|8580.6|8579.1|8578.8|8577.6|465
1657074000000|2022-07-06 02:20:00|8579.3|8578.4|8578.9|8577.4|8580.6|8579.2|8577.7|8576.6|483
1657074300000|2022-07-06 02:25:00|8579|8577.5|8577.3|8575.8|8579.4|8578|8576.8|8575.6|377
1657074600000|2022-07-06 02:30:00|8577.2|8575.7|8577.4|8575.9|8578.6|8577.3|8576.8|8575.5|451
1657074900000|2022-07-06 02:35:00|8577.3|8575.8|8577.3|8575.8|8577.8|8576.7|8576.6|8575.4|340
1657075200000|2022-07-06 02:40:00|8577.2|8575.7|8578.1|8576.6|8578.2|8576.9|8576.4|8575.3|296
1657075500000|2022-07-06 02:45:00|8577.6|8576.7|8579|8577.5|8579.1|8577.9|8577.1|8575.7|407
1657075800000|2022-07-06 02:50:00|8578.9|8577.4|8579.4|8577.9|8579.6|8578.4|8578.6|8577.3|312
1657076100000|2022-07-06 02:55:00|8579.3|8577.8|8578.6|8577.1|8580|8578.9|8578.4|8576.9|448
1657076400000|2022-07-06 03:00:00|8578.5|8577|8578.8|8577.3|8579|8577.8|8578|8576.5|448
1657076700000|2022-07-06 03:05:00|8578.9|8577.4|8579.4|8577.9|8579.6|8578.1|8578.6|8577.3|249
1657077000000|2022-07-06 03:10:00|8579.3|8577.8|8579.1|8577.6|8581.4|8580.2|8578.8|8577.3|352
1657077300000|2022-07-06 03:15:00|8579|8577.5|8580.1|8578.6|8580.4|8579|8578.9|8577.4|385
1657077600000|2022-07-06 03:20:00|8580.2|8578.7|8580.8|8579.9|8581.8|8580.6|8579.9|8578.5|435
1657077900000|2022-07-06 03:25:00|8580.7|8579.8|8581|8579.5|8581.7|8580.4|8580.4|8579.1|280
1657078200000|2022-07-06 03:30:00|8581.1|8579.6|8581.3|8579.8|8581.6|8580.3|8580.3|8578.8|294
1657078500000|2022-07-06 03:35:00|8581.4|8579.9|8581.6|8580.1|8582.2|8580.7|8580.9|8579.6|321
1657078800000|2022-07-06 03:40:00|8581.7|8580.2|8582.1|8580.6|8582.3|8581|8580.8|8579.5|393
1657079100000|2022-07-06 03:45:00|8582.5|8581|8583.2|8581.7|8583.3|8581.8|8582|8580.5|374
1657079400000|2022-07-06 03:50:00|8583.3|8581.8|8583.7|8582.8|8584.7|8583.5|8582.8|8581.4|354
1657079700000|2022-07-06 03:55:00|8583.8|8582.9|8584.4|8583.5|8584.7|8583.8|8582.7|8581.3|363
1657080000000|2022-07-06 04:00:00|8584.3|8583.4|8583.1|8582.2|8584.5|8583.4|8582.5|8581.1|351
1657080300000|2022-07-06 04:05:00|8583.3|8582.4|8584.1|8582.6|8585.2|8583.9|8583.2|8581.9|277
1657080600000|2022-07-06 04:10:00|8584|8582.5|8583.3|8581.8|8586|8584.8|8582.9|8581.4|434
1657080900000|2022-07-06 04:15:00|8583.4|8581.9|8582.6|8581.1|8584.7|8583.6|8582|8580.7|424
1657081200000|2022-07-06 04:20:00|8582.7|8581.2|8583.6|8582.7|8584|8582.9|8581|8579.7|436
1657081500000|2022-07-06 04:25:00|8583.5|8582.6|8582.6|8581.1|8584|8582.7|8582.1|8580.8|372
1657081800000|2022-07-06 04:30:00|8582.4|8581.5|8580.9|8579.4|8582.8|8581.5|8579.5|8578.3|572
1657082100000|2022-07-06 04:35:00|8580.8|8579.3|8582|8580.5|8583.1|8582.1|8580.7|8579.3|425
1657082400000|2022-07-06 04:40:00|8582.1|8580.6|8583.6|8582.1|8583.7|8582.4|8580.8|8579.4|295
1657082700000|2022-07-06 04:45:00|8583.5|8582|8582.3|8580.8|8584.5|8583.3|8580.3|8579|432
1657083000000|2022-07-06 04:50:00|8582.2|8580.7|8585.5|8584|8586.3|8585|8582.2|8580.7|615
1657083300000|2022-07-06 04:55:00|8585.6|8584.1|8586|8584.5|8586.4|8585.5|8584.1|8583|645
1657083600000|2022-07-06 05:00:00|8586.1|8584.6|8588.3|8586.8|8590.1|8588.9|8585.3|8583.9|619
1657083900000|2022-07-06 05:05:00|8588.2|8586.7|8589.3|8588.4|8589.7|8588.5|8587.4|8586.2|328
1657084200000|2022-07-06 05:10:00|8589.6|8588.1|8591.3|8589.8|8591.4|8589.9|8589.2|8587.9|258
1657084500000|2022-07-06 05:15:00|8591.4|8589.9|8591.9|8590.4|8593|8591.7|8590.6|8589.4|449
1657084800000|2022-07-06 05:20:00|8591.6|8590.7|8592.4|8591.5|8593.4|8592.2|8591.4|8590.1|465
1657085100000|2022-07-06 05:25:00|8592.5|8591.6|8595|8593.5|8595.9|8594.7|8592.1|8590.7|435
1657085400000|2022-07-06 05:30:00|8595.1|8593.6|8592.4|8590.9|8595.4|8593.9|8591.8|8590.3|665
1657085700000|2022-07-06 05:35:00|8592.5|8591|8592.5|8591.6|8594.2|8592.7|8591.7|8590.4|684
1657086000000|2022-07-06 05:40:00|8592.8|8591.3|8591.1|8589.6|8593|8591.5|8589.2|8587.7|482
1657086300000|2022-07-06 05:45:00|8591|8589.5|8590.2|8588.7|8591.2|8589.9|8589.5|8588.3|523
1657086600000|2022-07-06 05:50:00|8590.3|8588.8|8591.7|8590.2|8592|8590.5|8589.8|8588.3|481
1657086900000|2022-07-06 05:55:00|8591.8|8590.3|8591.2|8589.7|8592.6|8591.4|8590.4|8589|620
1657087200000|2022-07-06 06:00:00|8591.1|8589.6|8593.7|8592.2|8595.5|8594|8590.6|8589.1|884
1657087500000|2022-07-06 06:05:00|8593.8|8592.3|8598|8597.1|8598.3|8597.2|8591.5|8590.1|931
1657087800000|2022-07-06 06:10:00|8598.2|8596.7|8598.3|8596.8|8603.9|8602.4|8597.8|8596.3|1031
1657088100000|2022-07-06 06:15:00|8597.5|8596.6|8597.5|8596.6|8600.9|8599.7|8596.4|8595.3|986
1657088400000|2022-07-06 06:20:00|8597.8|8596.3|8596.6|8595.1|8599.7|8598.5|8595.8|8594.6|683
1657088700000|2022-07-06 06:25:00|8596.5|8595|8595.9|8594.4|8598.7|8597.4|8594.6|8593.3|666
1657089000000|2022-07-06 06:30:00|8596|8594.5|8592.8|8591.9|8598.7|8597.5|8591.8|8590.6|937
1657089300000|2022-07-06 06:35:00|8592.7|8591.8|8594.8|8593.9|8595.9|8594.7|8592.6|8591.6|751
1657089600000|2022-07-06 06:40:00|8594.9|8594|8589.4|8587.9|8595|8594|8588|8586.9|964
1657089900000|2022-07-06 06:45:00|8589.5|8588|8591.5|8590.6|8592.1|8590.9|8586.2|8585.1|943
1657090200000|2022-07-06 06:50:00|8591.7|8590.2|8590.6|8589.7|8593.7|8592.5|8587.6|8586.2|787
1657090500000|2022-07-06 06:55:00|8590.7|8589.8|8589.5|8588|8591.8|8590.3|8588.2|8586.7|895
1657090800000|2022-07-06 07:00:00|8589.6|8588.1|8582.8|8581.9|8589.6|8588.1|8582|8580.5|1222
1657091100000|2022-07-06 07:05:00|8582.9|8582|8587|8586.1|8588.9|8587.9|8582.9|8582|1079
1657091400000|2022-07-06 07:10:00|8586.9|8586|8581.5|8580|8587.2|8586.1|8580.6|8579.7|1061
1657091700000|2022-07-06 07:15:00|8581.4|8580.5|8575.5|8574.6|8582.3|8581.2|8575.5|8574.2|1054
1657092000000|2022-07-06 07:20:00|8575.3|8574.4|8576.2|8575.3|8577.8|8576.6|8570.5|8569.6|1219
1657092300000|2022-07-06 07:25:00|8576.3|8575.4|8567.7|8566.8|8577.9|8576.6|8567.7|8566.8|976
1657092600000|2022-07-06 07:30:00|8567.9|8566.4|8568|8566.5|8570.4|8569|8565.8|8564.6|1021
1657092900000|2022-07-06 07:35:00|8567.9|8566.4|8570.3|8568.8|8571.9|8571|8566.6|8565.7|1016
1657093200000|2022-07-06 07:40:00|8570.2|8568.7|8570.7|8569.8|8571.1|8569.9|8565.3|8564|958
1657093500000|2022-07-06 07:45:00|8570.6|8569.1|8572.4|8571.5|8574.1|8572.8|8569|8568|984
1657093800000|2022-07-06 07:50:00|8572.6|8571.7|8570|8569.1|8573.2|8572.1|8567.6|8566.7|835
1657094100000|2022-07-06 07:55:00|8569.9|8569|8572.6|8571.7|8572.9|8571.8|8569.1|8568|779
1657094400000|2022-07-06 08:00:00|8572.5|8571.6|8576.6|8575.7|8579.1|8577.8|8571.1|8570.2|832
1657094700000|2022-07-06 08:05:00|8576.7|8575.8|8573.9|8572.4|8579.7|8578.5|8572.9|8571.8|1125
1657095000000|2022-07-06 08:10:00|8573.8|8572.3|8568.8|8567.9|8573.8|8572.5|8566.4|8565.4|1094
1657095300000|2022-07-06 08:15:00|8568.9|8568|8565.9|8564.4|8570.1|8568.9|8565.2|8563.9|924
1657095600000|2022-07-06 08:20:00|8566|8564.5|8567.5|8566.6|8568.4|8567.3|8563.8|8562.6|734
1657095900000|2022-07-06 08:25:00|8567.4|8566.5|8571.4|8569.9|8572.5|8571.6|8565.3|8564.3|782
1657096200000|2022-07-06 08:30:00|8571.5|8570|8573.4|8571.9|8573.4|8572.1|8567.3|8566.2|988
1657096500000|2022-07-06 08:35:00|8573.5|8572|8571.9|8571|8574.1|8573|8570|8569|817
1657096800000|2022-07-06 08:40:00|8572.1|8570.6|8567.7|8566.8|8572.4|8571|8566|8564.8|1069
1657097100000|2022-07-06 08:45:00|8567.6|8566.7|8565.5|8564.6|8568.9|8567.9|8564.8|8563.6|933
1657097400000|2022-07-06 08:50:00|8565.6|8564.7|8570.3|8569.4|8571.5|8570.4|8559.4|8557.9|1191
1657097700000|2022-07-06 08:55:00|8570.4|8569.5|8566.5|8565|8570.5|8569.6|8565.3|8564|787
1657098000000|2022-07-06 09:00:00|8566.4|8564.9|8565|8563.5|8566.5|8565.2|8561.8|8560.7|874
1657098300000|2022-07-06 09:05:00|8564.6|8563.7|8566.9|8566|8567.8|8566.7|8564.2|8562.9|1003
1657098600000|2022-07-06 09:10:00|8567|8566.1|8571.2|8569.7|8572|8570.8|8565|8563.9|1039
1657098900000|2022-07-06 09:15:00|8571.3|8569.8|8572.5|8571|8575.1|8573.7|8570.1|8568.8|1018
1657099200000|2022-07-06 09:20:00|8572.3|8571.4|8567.9|8566.4|8572.8|8571.6|8566.9|8566|867
1657099500000|2022-07-06 09:25:00|8567.8|8566.3|8569.1|8568.2|8570.3|8569.1|8565.3|8564.2|835
1657099800000|2022-07-06 09:30:00|8569.4|8567.9|8568|8566.5|8570.6|8569.6|8566|8564.8|821
1657100100000|2022-07-06 09:35:00|8567.5|8566.6|8567.9|8567|8570.5|8569.5|8565.3|8563.8|848
1657100400000|2022-07-06 09:40:00|8568|8567.1|8564.7|8563.2|8568.1|8567.1|8563.4|8562.4|762
1657100700000|2022-07-06 09:45:00|8564.3|8563.4|8566.8|8565.3|8568.2|8567.3|8564.3|8563.2|776
1657101000000|2022-07-06 09:50:00|8566.9|8565.4|8561.6|8560.7|8569.4|8568.2|8560.8|8559.5|829
1657101300000|2022-07-06 09:55:00|8561.8|8560.9|8564.2|8563.3|8566.4|8565.3|8561.5|8560.2|773
1657101600000|2022-07-06 10:00:00|8564.4|8562.9|8564.2|8562.7|8566.1|8565.1|8562.6|8561.6|730
1657101900000|2022-07-06 10:05:00|8564|8562.5|8560.2|8558.7|8564|8562.6|8558.6|8557.4|803
1657102200000|2022-07-06 10:10:00|8560.1|8558.6|8562.4|8560.9|8563.6|8562.5|8559.2|8557.9|724
1657102500000|2022-07-06 10:15:00|8562.3|8560.8|8557.1|8556.2|8562.4|8560.9|8554.1|8552.9|850
1657102800000|2022-07-06 10:20:00|8557.2|8556.3|8553.4|8552.5|8558.4|8557.3|8552.7|8551.4|689
1657103100000|2022-07-06 10:25:00|8553.7|8552.2|8558.4|8556.9|8558.6|8557.4|8552.2|8551|757
1657103400000|2022-07-06 10:30:00|8558.5|8557|8561.6|8560.7|8562.1|8561.1|8555.9|8554.8|727
1657103700000|2022-07-06 10:35:00|8561.5|8560.6|8559.4|8558.5|8565.3|8564.2|8558.7|8557.6|795
1657104000000|2022-07-06 10:40:00|8559.3|8558.4|8556|8555.1|8562.8|8561.5|8555.1|8554|995
1657104300000|2022-07-06 10:45:00|8555.9|8555|8553.7|8552.2|8557.1|8555.9|8552.7|8551.6|756
1657104600000|2022-07-06 10:50:00|8553.6|8552.1|8551.1|8549.6|8556.4|8555.4|8550.2|8549|759
1657104900000|2022-07-06 10:55:00|8551.2|8549.7|8553|8551.5|8557.1|8555.9|8549.8|8548.5|1117
1657105200000|2022-07-06 11:00:00|8552.6|8551.7|8558.3|8557.4|8558.8|8557.6|8552.6|8551.5|845
1657105500000|2022-07-06 11:05:00|8558.2|8557.3|8554.7|8553.8|8559.4|8558.2|8553.4|8552.2|784
1657105800000|2022-07-06 11:10:00|8554.6|8553.7|8558.9|8558|8559.2|8558.1|8550|8548.8|755
1657106100000|2022-07-06 11:15:00|8559|8558.1|8556.1|8554.6|8559.1|8558.1|8555.8|8554.5|534
1657106400000|2022-07-06 11:20:00|8556|8554.5|8562.5|8561|8562.5|8561.3|8555.4|8554.2|628
1657106700000|2022-07-06 11:25:00|8562.6|8561.1|8559|8557.5|8565.6|8564.4|8558.8|8557.4|629
1657107000000|2022-07-06 11:30:00|8559.1|8557.6|8560.3|8558.8|8563.5|8562.4|8557.3|8556.1|728
1657107300000|2022-07-06 11:35:00|8560.2|8558.7|8565|8563.5|8568.9|8567.5|8560.2|8558.7|771
1657107600000|2022-07-06 11:40:00|8565.1|8563.6|8567.1|8565.6|8567.8|8566.3|8563.1|8561.6|718
1657107900000|2022-07-06 11:45:00|8567|8565.5|8569.1|8568.2|8571.1|8569.8|8564.5|8563.3|976
1657108200000|2022-07-06 11:50:00|8569|8568.1|8566.1|8564.6|8569.8|8568.4|8563.8|8562.3|1024
1657108500000|2022-07-06 11:55:00|8565.9|8564.4|8565.9|8565|8569.7|8568.6|8563.7|8562.5|1025
1657108800000|2022-07-06 12:00:00|8565.8|8564.9|8566.8|8565.3|8569.2|8567.9|8563.4|8562.2|1098
1657109100000|2022-07-06 12:05:00|8566.9|8565.4|8566.3|8564.8|8569.3|8568|8565.1|8563.9|904
1657109400000|2022-07-06 12:10:00|8566.4|8564.9|8568.3|8566.8|8569.6|8568.3|8563.4|8562.4|957
1657109700000|2022-07-06 12:15:00|8567.9|8566.4|8566.4|8564.9|8569.9|8568.8|8564|8562.9|945
1657110000000|2022-07-06 12:20:00|8566|8565.1|8563.8|8562.3|8567.5|8566.2|8562.7|8561.7|1041
1657110300000|2022-07-06 12:25:00|8563.5|8562.6|8560.8|8559.3|8564.5|8563.3|8559.7|8558.2|1003
1657110600000|2022-07-06 12:30:00|8560.3|8559.4|8560.6|8559.7|8561.7|8560.5|8558.6|8557.4|1021
1657110900000|2022-07-06 12:35:00|8560.7|8559.8|8558.3|8556.8|8562|8561|8557.7|8556.2|1052
1657111200000|2022-07-06 12:40:00|8558.2|8556.7|8562.1|8560.6|8562.3|8561.1|8557.3|8556|874
1657111500000|2022-07-06 12:45:00|8561.9|8561|8561.6|8560.1|8563.7|8562.5|8559.5|8558.4|892
1657111800000|2022-07-06 12:50:00|8561.7|8560.2|8561|8559.5|8561.8|8560.4|8557.4|8556.2|798
1657112100000|2022-07-06 12:55:00|8560.6|8559.7|8563.3|8561.8|8563.8|8562.4|8559.8|8558.4|814
1657112400000|2022-07-06 13:00:00|8563.2|8561.7|8557.8|8556.9|8564.7|8563.6|8557|8556.1|769
1657112700000|2022-07-06 13:05:00|8557.7|8556.8|8561.4|8559.9|8562.8|8561.6|8557.1|8555.9|947
1657113000000|2022-07-06 13:10:00|8561.5|8560|8557.6|8556.7|8561.9|8560.5|8555.8|8554.8|840
1657113300000|2022-07-06 13:15:00|8557.5|8556.6|8559.9|8559|8560.6|8559.4|8553.8|8552.6|735
1657113600000|2022-07-06 13:20:00|8560|8559.1|8556.3|8555.4|8560.5|8559.4|8553|8551.9|637
1657113900000|2022-07-06 13:25:00|8556.8|8555.3|8550.4|8548.9|8556.8|8555.3|8549.9|8548.5|858
1657114200000|2022-07-06 13:30:00|8550.1|8549.2|8546.9|8545.4|8551.8|8550.7|8544.3|8543|1069
1657114500000|2022-07-06 13:35:00|8547|8545.5|8542.4|8541.5|8548.1|8546.9|8542|8541.1|1043
1657114800000|2022-07-06 13:40:00|8542.3|8541.4|8543.2|8541.7|8544.8|8543.6|8541.3|8540.1|1011
1657115100000|2022-07-06 13:45:00|8543.1|8541.6|8546.5|8545.6|8548|8546.9|8542.4|8540.9|1129
1657115400000|2022-07-06 13:50:00|8546.4|8545.5|8546.7|8545.2|8550.2|8548.7|8543.8|8542.6|1251
1657115700000|2022-07-06 13:55:00|8546.8|8545.3|8544.2|8542.7|8548.9|8547.8|8544.2|8542.7|1195
1657116000000|2022-07-06 14:00:00|8544.8|8543.3|8549.1|8547.6|8552.5|8551.2|8543.6|8540.3|1490
1657116300000|2022-07-06 14:05:00|8548.7|8547.8|8545.6|8544.1|8548.8|8547.8|8544|8542.8|1367
1657116600000|2022-07-06 14:10:00|8545.7|8544.2|8549|8547.5|8549.5|8548|8544.1|8542.8|1386
1657116900000|2022-07-06 14:15:00|8549.1|8547.6|8545.8|8544.9|8550.2|8548.7|8541.8|8540.4|1298
1657117200000|2022-07-06 14:20:00|8546.2|8544.7|8543.4|8542.5|8547.1|8545.8|8541.2|8540.2|1124
1657117500000|2022-07-06 14:25:00|8543.6|8542.7|8550.3|8549.4|8552.7|8551.4|8542.2|8540.8|1270
1657117800000|2022-07-06 14:30:00|8550.4|8549.5|8553.7|8552.8|8555.8|8554.5|8547.4|8546.3|1151
1657118100000|2022-07-06 14:35:00|8553.8|8552.9|8553.1|8552.2|8555.7|8554.5|8550.8|8549.9|1151
1657118400000|2022-07-06 14:40:00|8553.4|8551.9|8556|8554.5|8559|8557.8|8552.2|8550.9|1196
1657118700000|2022-07-06 14:45:00|8555.9|8554.4|8557.7|8556.8|8561.9|8561|8554.6|8553.1|1172
1657119000000|2022-07-06 14:50:00|8557.6|8556.1|8558.2|8556.7|8558.8|8557.5|8553|8551.8|1416
1657119300000|2022-07-06 14:55:00|8558.1|8556.6|8559.8|8558.9|8560.1|8559|8554.2|8553.1|1236
1657119600000|2022-07-06 15:00:00|8559.6|8558.7|8558.9|8558|8560.5|8559.1|8556.2|8554.7|1166
1657119900000|2022-07-06 15:05:00|8558.8|8557.9|8556|8554.5|8560.5|8559.3|8554.9|8553.7|973
1657120200000|2022-07-06 15:10:00|8556.1|8554.6|8551.2|8549.7|8557.5|8556.2|8550.7|8549.5|1098
1657120500000|2022-07-06 15:15:00|8551.3|8549.8|8549.6|8548.7|8552.2|8551.1|8548.6|8547.6|852
1657120800000|2022-07-06 15:20:00|8549.7|8548.8|8547.4|8545.9|8550.8|8549.6|8545|8543.9|947
1657121100000|2022-07-06 15:25:00|8547.1|8546.2|8547|8545.5|8550.3|8549|8545.9|8544.8|919
1657121400000|2022-07-06 15:30:00|8546.8|8545.3|8548|8546.5|8551.1|8550|8546|8544.8|858
1657121700000|2022-07-06 15:35:00|8548.1|8546.6|8547.1|8545.6|8551.2|8549.9|8546.2|8545|796
1657122000000|2022-07-06 15:40:00|8547.2|8545.7|8545.9|8545|8547.6|8546.3|8542.9|8541.6|816
1657122300000|2022-07-06 15:45:00|8546|8545.1|8547.5|8546|8549|8547.7|8544.8|8543.9|879
1657122600000|2022-07-06 15:50:00|8547.4|8545.9|8544.7|8543.8|8550|8548.9|8544.4|8543.3|912
1657122900000|2022-07-06 15:55:00|8544.6|8543.7|8543.2|8542.3|8546.7|8545.3|8542.7|8541.5|924
1657123200000|2022-07-06 16:00:00|8543.5|8542|8548.3|8546.8|8548.9|8547.8|8543.2|8541.8|944
1657123500000|2022-07-06 16:05:00|8548.2|8546.7|8548.5|8547|8549.5|8548.3|8544.5|8543.3|830
1657123800000|2022-07-06 16:10:00|8548.4|8547.5|8551.7|8550.8|8554.4|8553.4|8548|8547.1|797
1657124100000|2022-07-06 16:15:00|8551.6|8550.7|8555.3|8554.4|8556.6|8555.3|8548.5|8547.6|813
1657124400000|2022-07-06 16:20:00|8555.6|8554.1|8546.7|8545.8|8555.9|8554.8|8546.6|8545.7|846
1657124700000|2022-07-06 16:25:00|8546.6|8545.7|8546.5|8545.6|8548.9|8547.9|8545.9|8544.8|549
1657125000000|2022-07-06 16:30:00|8546.6|8545.7|8547.1|8545.6|8548.8|8547.6|8544.7|8543.5|669
1657125300000|2022-07-06 16:35:00|8547|8545.5|8545.5|8544.6|8547.4|8546.2|8545|8543.9|652
1657125600000|2022-07-06 16:40:00|8545.8|8544.3|8545.5|8544|8547.1|8546.2|8544.3|8543.1|600
1657125900000|2022-07-06 16:45:00|8545.4|8544.6|8545.1|8544.2|8546|8545|8543.7|8542.5|587
1657126200000|2022-07-06 16:50:00|8545.2|8544.3|8539.2|8538.3|8547.6|8546.5|8538|8536.9|677
1657126500000|2022-07-06 16:55:00|8539.5|8538|8542.3|8541.4|8544|8543|8539.1|8537.9|729
1657126800000|2022-07-06 17:00:00|8542.2|8541.3|8537.6|8536.1|8542.7|8541.5|8536.2|8535|721
1657127100000|2022-07-06 17:05:00|8538|8536.5|8536.6|8535.7|8538|8536.8|8535.1|8533.8|741
1657127400000|2022-07-06 17:10:00|8536.7|8535.8|8536.5|8535.6|8538.3|8537.2|8535.6|8534.4|643
1657127700000|2022-07-06 17:15:00|8536.6|8535.1|8534.1|8532.6|8538.6|8537.6|8533.4|8532|673
1657128000000|2022-07-06 17:20:00|8534.2|8532.7|8535.5|8534|8536.7|8535.4|8533.5|8532.1|644
1657128300000|2022-07-06 17:25:00|8535.2|8534.3|8539.3|8537.8|8539.3|8538|8534.1|8532.8|638
1657128600000|2022-07-06 17:30:00|8539.2|8537.7|8537.7|8536.2|8539.6|8538.4|8536.3|8535|595
1657128900000|2022-07-06 17:35:00|8537.3|8536.4|8539.2|8537.7|8541|8539.8|8536.6|8535.4|607
1657129200000|2022-07-06 17:40:00|8539|8537.5|8542.4|8540.9|8542.5|8541.2|8537.9|8536.6|461
1657129500000|2022-07-06 17:45:00|8542.3|8540.8|8543.9|8542.4|8545.2|8544.3|8540.8|8539.6|464
1657129800000|2022-07-06 17:50:00|8543.8|8542.3|8540.9|8539.4|8544.3|8542.8|8539.5|8538.2|473
1657130100000|2022-07-06 17:55:00|8540.8|8539.3|8541.6|8535.7|8542.6|8539.4|8537.7|8535.5|669
1657130400000|2022-07-06 18:00:00|8541|8536.3|8539.7|8538.2|8545.6|8540.3|8537.3|8531.8|1698
1657130700000|2022-07-06 18:05:00|8539.6|8538.1|8540.8|8539.3|8541.3|8540.1|8536.3|8534.8|1075
1657131000000|2022-07-06 18:10:00|8540.6|8539.1|8540.8|8539.9|8542.2|8541|8539.6|8538.3|865
1657131300000|2022-07-06 18:15:00|8541.1|8539.6|8542.9|8542|8543.8|8542.6|8540.9|8539.6|912
1657131600000|2022-07-06 18:20:00|8543.1|8542.2|8543.6|8542.1|8543.8|8542.8|8541.6|8540.3|741
1657131900000|2022-07-06 18:25:00|8543.7|8542.2|8540.9|8539.4|8543.9|8542.7|8540.4|8539.1|849
1657132200000|2022-07-06 18:30:00|8540.8|8539.3|8537|8535.5|8541.7|8540.4|8536.7|8535.3|756
1657132500000|2022-07-06 18:35:00|8536.7|8535.8|8539.1|8538.2|8540.6|8539.2|8536.1|8534.8|973
1657132800000|2022-07-06 18:40:00|8539.3|8537.8|8538.5|8537|8539.5|8538.2|8536.6|8535.4|714
1657133100000|2022-07-06 18:45:00|8538.4|8536.9|8537.8|8536.3|8538.5|8537.1|8536|8534.7|675
1657133400000|2022-07-06 18:50:00|8537.9|8536.4|8538.6|8537.7|8539.9|8538.7|8537.4|8536.1|653
1657133700000|2022-07-06 18:55:00|8538.8|8537.3|8538.4|8537.5|8539.8|8538.6|8535.8|8534.6|667
1657134000000|2022-07-06 19:00:00|8538.8|8537.9|8536.6|8535.7|8539.3|8538|8536.5|8535.2|599
1657134300000|2022-07-06 19:05:00|8536.8|8535.3|8536.3|8534.8|8538.1|8536.9|8536|8534.7|440
1657134600000|2022-07-06 19:10:00|8536.5|8535|8535.9|8535|8537.6|8536.4|8535.8|8534.6|375
1657134900000|2022-07-06 19:15:00|8536|8535.1|8536.8|8535.3|8537.1|8535.9|8534.7|8533.6|513
1657135200000|2022-07-06 19:20:00|8536.9|8535.4|8537|8536.1|8538|8536.7|8535.9|8534.7|455
1657135500000|2022-07-06 19:25:00|8537.1|8536.2|8537.7|8536.8|8538.2|8537.3|8536.5|8535.3|478
1657135800000|2022-07-06 19:30:00|8537.8|8536.9|8540.6|8539.7|8540.9|8539.8|8537.6|8536.4|535
1657136100000|2022-07-06 19:35:00|8540.5|8539.6|8539.8|8538.3|8542.1|8541|8539.5|8538.3|462
1657136400000|2022-07-06 19:40:00|8539.7|8538.2|8539.6|8538.7|8540.6|8539.4|8538.8|8537.8|585
1657136700000|2022-07-06 19:45:00|8540|8538.5|8540.6|8539.1|8540.8|8539.6|8538.5|8537.2|473
1657137000000|2022-07-06 19:50:00|8540.5|8539|8541.1|8539.6|8541.7|8540.4|8539.4|8538.2|644
1657137300000|2022-07-06 19:55:00|8541.2|8539.7|8542.6|8541.7|8543.1|8542.2|8540.4|8539.2|629
1657137600000|2022-07-06 20:00:00|8542.9|8541.4|8541.6|8540.1|8543.5|8542.4|8541.2|8540|402
1657137900000|2022-07-06 20:05:00|8541.5|8540|8542.6|8541.1|8542.7|8541.4|8540.8|8539.5|190
1657138200000|2022-07-06 20:10:00|8542.7|8541.2|8542.5|8541|8542.7|8541.4|8541.7|8540.5|199
1657138500000|2022-07-06 20:15:00|8542.6|8541.1|8543.4|8541.9|8545.5|8544.6|8542.2|8541|354
1657138800000|2022-07-06 20:20:00|8543.5|8542|8541.7|8540.2|8543.6|8542.4|8541.1|8539.9|226
1657139100000|2022-07-06 20:25:00|8541.4|8540.5|8542.1|8541.2|8542.7|8541.6|8541.3|8540.4|196
1657139400000|2022-07-06 20:30:00|8541.8|8540.9|8542|8540.5|8542.6|8541.3|8541.4|8540.3|217
1657139700000|2022-07-06 20:35:00|8542.1|8540.6|8542.5|8541.6|8543|8541.7|8542.1|8540.6|106
1657140000000|2022-07-06 20:40:00|8542.8|8541.3|8544.7|8543.2|8544.8|8543.3|8542.4|8541.2|148
1657140300000|2022-07-06 20:45:00|8544.8|8543.3|8545.3|8543.8|8545.3|8543.8|8543.5|8542|136
1657140600000|2022-07-06 20:50:00|8545.4|8543.9|8543.7|8541.3|8546|8544.4|8543|8540.9|344
1657140900000|2022-07-06 20:55:00|8543.6|8541|8544|8533|8547.3|8542.5|8542.4|8532.9|779
1657141200000|2022-07-06 21:00:00|8544.8|8533.8|8547.6|8536.6|8547.8|8536.8|8544.8|8533.8|27
1657141500000|2022-07-06 21:05:00|8544.8|8533.8|8549.3|8538.3|8550.1|8539.1|8544.7|8533.7|478
1657141800000|2022-07-06 21:10:00|8549.2|8538.2|8550.3|8539.3|8552.1|8541.1|8548.8|8537.8|170
1657142100000|2022-07-06 21:15:00|8550.4|8539.4|8545.9|8534.9|8552.1|8541.1|8543.6|8532.6|239
1657142400000|2022-07-06 21:20:00|8544.7|8533.7|8544.5|8533.5|8546.6|8535.6|8540.4|8529.4|1025
1657142700000|2022-07-06 21:25:00|8544.4|8533.4|8547|8537.8|8549.3|8538.3|8542.4|8531.4|345
1657143000000|2022-07-06 21:30:00|8546.9|8537.9|8547.6|8538|8549|8539.4|8545.6|8536.5|476
1657143300000|2022-07-06 21:35:00|8547.4|8538.2|8547.6|8538.6|8548.9|8539.7|8545.4|8536.1|1033
1657143600000|2022-07-06 21:40:00|8547.7|8538.7|8545.8|8539.9|8549|8540|8545.3|8538|1204
1657143900000|2022-07-06 21:45:00|8548.3|8538.7|8546.7|8540.4|8550.4|8541.9|8545.2|8538.7|1253
1657144200000|2022-07-06 21:50:00|8546.3|8540.2|8547.5|8539.3|8549.8|8540.8|8545.4|8537.6|1434
1657144500000|2022-07-06 21:55:00|8547.4|8539.4|8547.4|8541|8552.2|8543.6|8544.5|8538|1040
1657144800000|2022-07-06 22:00:00|8549.3|8539.8|8546.2|8542.6|8552|8544.7|8545.2|8537.4|729
1657145100000|2022-07-06 22:05:00|8546.3|8542.7|8544.5|8543|8546.9|8543.5|8544.5|8541.6|868
1657145400000|2022-07-06 22:10:00|8544.6|8543.1|8542.1|8540.6|8545.4|8543.4|8541.7|8540|955
1657145700000|2022-07-06 22:15:00|8542.5|8540.2|8541.3|8539|8543.1|8541.2|8539.7|8537.3|740
1657146000000|2022-07-06 22:20:00|8541.2|8539.3|8540.4|8538.9|8541.8|8539.9|8540|8538.1|436
1657146300000|2022-07-06 22:25:00|8540.5|8538.3|8540.6|8539.1|8541.9|8539.9|8540.1|8538.3|379
1657146600000|2022-07-06 22:30:00|8540.7|8539.2|8541.7|8539.4|8542.6|8540.7|8540.5|8538.8|316
1657146900000|2022-07-06 22:35:00|8541.6|8539.3|8541.3|8539.8|8542|8540|8540.9|8539|282
1657147200000|2022-07-06 22:40:00|8541.7|8539.4|8543.1|8541.6|8543.5|8541.7|8541.2|8539.3|341
1657147500000|2022-07-06 22:45:00|8543|8541.5|8542.6|8541.1|8544.3|8542.3|8542.5|8541|235
1657147800000|2022-07-06 22:50:00|8542.5|8541|8541.8|8540.3|8543.3|8541.4|8541.4|8539.9|282
1657148100000|2022-07-06 22:55:00|8541.7|8540.2|8543|8541.5|8543.5|8541.6|8541.6|8540.1|265
1657148400000|2022-07-06 23:00:00|8543.2|8541.7|8542.2|8540.7|8543.2|8541.7|8541.9|8540.4|313
1657148700000|2022-07-06 23:05:00|8542.3|8540.8|8541.8|8540.3|8543|8541.5|8541.3|8539.7|338
1657149000000|2022-07-06 23:10:00|8541.5|8540|8542.2|8540.7|8542.7|8541.2|8540.9|8539.4|287
1657149300000|2022-07-06 23:15:00|8542.3|8540.8|8544.8|8543.3|8545|8543.5|8542.2|8540.7|318
1657149600000|2022-07-06 23:20:00|8544.9|8543.4|8544.3|8542.8|8544.9|8543.4|8543.4|8541.9|267
1657149900000|2022-07-06 23:25:00|8544.2|8542.7|8545|8543.5|8545.1|8543.6|8543.5|8542|203
1657150200000|2022-07-06 23:30:00|8545.1|8543.6|8544.9|8543.4|8545.1|8543.6|8544.3|8542.8|221
1657150500000|2022-07-06 23:35:00|8545|8543.5|8543|8541.5|8545.1|8543.6|8542.9|8541.4|272
1657150800000|2022-07-06 23:40:00|8543.1|8541.6|8544.9|8543.4|8545.3|8543.8|8543.1|8541.6|231
1657151100000|2022-07-06 23:45:00|8545|8543.5|8543.3|8541.8|8545|8543.5|8543|8541.5|371
1657151400000|2022-07-06 23:50:00|8543.4|8541.9|8543|8541.5|8543.8|8542.3|8542.5|8541|339
1657151700000|2022-07-06 23:55:00|8542.9|8541.4|8543|8541.5|8543.3|8541.8|8542.1|8540.6|355
1657152000000|2022-07-07 00:00:00|8543.1|8541.6|8544.3|8542.8|8544.6|8543.1|8542.5|8541|597
1657152300000|2022-07-07 00:05:00|8544.2|8542.7|8545.7|8544.2|8546.2|8544.7|8544.2|8542.7|469
1657152600000|2022-07-07 00:10:00|8545.6|8544.1|8545.1|8543.6|8546.5|8545|8544.8|8543.3|404
1657152900000|2022-07-07 00:15:00|8545.2|8543.7|8544.5|8543|8545.4|8543.9|8543.2|8542.1|408
1657153200000|2022-07-07 00:20:00|8544.6|8543.1|8541.5|8540|8544.8|8543.4|8541|8539.5|579
1657153500000|2022-07-07 00:25:00|8541.6|8540.1|8542.5|8541|8542.9|8541.4|8540.7|8539.2|462
1657153800000|2022-07-07 00:30:00|8542.4|8540.9|8541.7|8540.2|8542.5|8541|8541.1|8539.6|456
1657154100000|2022-07-07 00:35:00|8541.8|8540.3|8543.1|8541.6|8543.2|8541.7|8541.1|8539.6|474
1657154400000|2022-07-07 00:40:00|8543.2|8541.7|8542.7|8541.2|8543.4|8541.9|8541.9|8540.4|394
1657154700000|2022-07-07 00:45:00|8542.8|8541.3|8544.1|8542.6|8544.4|8542.9|8542.7|8541.2|322
1657155000000|2022-07-07 00:50:00|8544.2|8542.7|8543.4|8541.9|8544.6|8543.1|8540.6|8539.3|535
1657155300000|2022-07-07 00:55:00|8543.2|8541.7|8542.7|8541.2|8543.5|8542|8540.6|8539.4|506
1657155600000|2022-07-07 01:00:00|8542.5|8541|8544.5|8543.6|8544.8|8543.7|8541.7|8540.3|658
1657155900000|2022-07-07 01:05:00|8544.8|8543.3|8546.7|8545.8|8547.6|8546.4|8544.1|8542.8|599
1657156200000|2022-07-07 01:10:00|8546.6|8545.7|8544.8|8543.3|8548|8546.7|8544|8542.8|535
1657156500000|2022-07-07 01:15:00|8544.9|8543.4|8544.7|8543.2|8545.2|8543.7|8543.6|8542.3|547
1657156800000|2022-07-07 01:20:00|8544.8|8543.3|8544.8|8543.3|8545.7|8544.2|8544.4|8542.9|633
1657157100000|2022-07-07 01:25:00|8544.7|8543.2|8543.4|8541.9|8545|8543.7|8543.2|8541.8|378
1657157400000|2022-07-07 01:30:00|8543.3|8541.8|8542.1|8540.6|8543.7|8542.2|8541.6|8540.3|551
1657157700000|2022-07-07 01:35:00|8542.2|8540.7|8542.2|8540.7|8542.8|8541.3|8540.8|8539.3|497
1657158000000|2022-07-07 01:40:00|8542.3|8540.8|8543.7|8542.2|8544.2|8542.7|8541.9|8540.7|476
1657158300000|2022-07-07 01:45:00|8543.8|8542.3|8545.6|8544.1|8545.8|8544.3|8543.8|8542.3|509
1657158600000|2022-07-07 01:50:00|8545.5|8544|8545.4|8543.9|8546.3|8544.9|8544.8|8543.3|619
1657158900000|2022-07-07 01:55:00|8545.3|8543.8|8544.3|8542.8|8545.6|8544.1|8544|8542.6|488
1657159200000|2022-07-07 02:00:00|8544.2|8542.7|8539.6|8538.1|8544.4|8542.9|8539|8537.9|657
1657159500000|2022-07-07 02:05:00|8539.2|8538.3|8538.3|8536.8|8540.3|8539.2|8537.7|8536.2|662
1657159800000|2022-07-07 02:10:00|8538.4|8536.9|8539.8|8538.3|8539.9|8538.8|8537.5|8536.3|531
1657160100000|2022-07-07 02:15:00|8539.7|8538.2|8541.3|8539.8|8541.6|8540.1|8538.8|8537.7|561
1657160400000|2022-07-07 02:20:00|8541.5|8540|8541.5|8540|8542.1|8540.7|8540.3|8539.1|504
1657160700000|2022-07-07 02:25:00|8541.2|8540.3|8541|8539.5|8541.8|8540.5|8540.3|8538.9|398
1657161000000|2022-07-07 02:30:00|8540.9|8539.4|8539.7|8538.2|8542.3|8540|8539.3|8537.8|456
1657161300000|2022-07-07 02:35:00|8539.6|8538.1|8539.7|8538.2|8541.2|8539.2|8538.5|8537.2|590
1657161600000|2022-07-07 02:40:00|8539.8|8538.3|8539.6|8538.1|8541.3|8538.8|8538.1|8536.6|557
1657161900000|2022-07-07 02:45:00|8539.5|8538|8540.1|8539.2|8541.6|8540.2|8539.2|8537.9|551
1657162200000|2022-07-07 02:50:00|8540|8539.1|8539.8|8538.3|8540.9|8539.6|8539|8537.6|500
1657162500000|2022-07-07 02:55:00|8539.7|8538.2|8541.1|8539.6|8544|8542.5|8538.9|8537.6|741
1657162800000|2022-07-07 03:00:00|8541.3|8539.8|8539.8|8538.3|8541.6|8540.1|8539.1|8537.8|669
1657163100000|2022-07-07 03:05:00|8539.9|8538.4|8539.6|8538.1|8541.1|8539.7|8539.3|8537.8|403
1657163400000|2022-07-07 03:10:00|8539.7|8538.2|8540.2|8538.7|8540.5|8539.2|8538.7|8537.4|501
1657163700000|2022-07-07 03:15:00|8540.3|8538.8|8541.6|8540.7|8542|8540.9|8540.2|8538.7|550
1657164000000|2022-07-07 03:20:00|8541.8|8540.3|8540.6|8539.1|8542.1|8540.8|8540|8538.8|454
1657164300000|2022-07-07 03:25:00|8540.5|8539|8538.3|8537.4|8540.7|8539.3|8537.7|8536.7|442
1657164600000|2022-07-07 03:30:00|8538.7|8537.2|8539.1|8537.6|8539.9|8538.4|8538|8536.9|439
1657164900000|2022-07-07 03:35:00|8539.2|8537.7|8540.7|8539.2|8541|8539.7|8538.2|8536.9|458
1657165200000|2022-07-07 03:40:00|8541|8539.5|8541.6|8540.1|8542.2|8541.1|8539.5|8538.3|503
1657165500000|2022-07-07 03:45:00|8541.7|8540.2|8541.8|8540.3|8542.1|8540.7|8540.6|8539.3|322
1657165800000|2022-07-07 03:50:00|8541.9|8540.4|8542.2|8540.7|8542.8|8541.4|8541.4|8540.2|316
1657166100000|2022-07-07 03:55:00|8542.1|8540.6|8541.4|8539.9|8542.4|8541.1|8541.2|8539.7|223
1657166400000|2022-07-07 04:00:00|8541.5|8540|8541.2|8539.7|8541.6|8540.4|8540.4|8539.1|292
1657166700000|2022-07-07 04:05:00|8541.1|8539.6|8541.2|8539.7|8541.7|8540.5|8540.3|8538.9|244
1657167000000|2022-07-07 04:10:00|8541.3|8539.8|8541.1|8539.6|8542.1|8540.9|8540.9|8539.4|299
1657167300000|2022-07-07 04:15:00|8541.2|8539.7|8541.1|8540.2|8541.8|8540.5|8540.6|8539.2|289
1657167600000|2022-07-07 04:20:00|8541.4|8539.9|8541.4|8540.5|8542.3|8541.1|8541.1|8539.8|319
1657167900000|2022-07-07 04:25:00|8541.6|8540.1|8542.3|8540.8|8542.6|8541.1|8541.2|8539.8|282
1657168200000|2022-07-07 04:30:00|8542.2|8540.7|8541|8539.5|8542.3|8541|8540.5|8539.4|410
1657168500000|2022-07-07 04:35:00|8540.9|8539.4|8539.4|8537.9|8541|8539.8|8539|8537.7|298
1657168800000|2022-07-07 04:40:00|8539.5|8538|8538.5|8537|8539.5|8538|8537.6|8536.4|258
1657169100000|2022-07-07 04:45:00|8538.4|8536.9|8538.1|8537.2|8538.8|8537.3|8537.5|8536.1|308
1657169400000|2022-07-07 04:50:00|8538.2|8537.3|8539.1|8538.2|8539.9|8538.6|8537.9|8536.7|293
1657169700000|2022-07-07 04:55:00|8539.2|8537.7|8539|8537.5|8540.6|8539.3|8538.5|8537.4|212
1657170000000|2022-07-07 05:00:00|8538.9|8537.4|8539.1|8537.6|8539.7|8538.4|8538.1|8536.8|310
1657170300000|2022-07-07 05:05:00|8539.2|8537.7|8542.6|8541.1|8542.7|8541.4|8538.9|8537.6|438
1657170600000|2022-07-07 05:10:00|8542.3|8541.4|8538.6|8537.1|8544.2|8542.9|8537.8|8536.4|735
1657170900000|2022-07-07 05:15:00|8538.5|8537|8537.5|8536.6|8539.4|8537.9|8537.4|8536.2|456
1657171200000|2022-07-07 05:20:00|8537.4|8536.5|8538|8536.5|8538.8|8537.6|8537.1|8536|441
1657171500000|2022-07-07 05:25:00|8538.1|8536.6|8536.1|8534.6|8538.2|8536.7|8535.8|8534.6|306
1657171800000|2022-07-07 05:30:00|8536.2|8535.3|8537.9|8537|8538.2|8537|8535.6|8534.5|494
1657172100000|2022-07-07 05:35:00|8538.2|8536.7|8539.2|8537.7|8539.2|8537.7|8536.8|8535.5|421
1657172400000|2022-07-07 05:40:00|8539|8537.5|8540.2|8539.3|8540.9|8539.4|8538.6|8537.1|405
1657172700000|2022-07-07 05:45:00|8540.6|8539.1|8540.5|8539|8540.8|8539.6|8538.8|8537.6|483
1657173000000|2022-07-07 05:50:00|8540.3|8538.8|8541.9|8540.4|8542|8540.6|8539.7|8538.2|380
1657173300000|2022-07-07 05:55:00|8542|8540.5|8554.6|8553.1|8554.9|8553.4|8541.7|8540.5|913
1657173600000|2022-07-07 06:00:00|8554.2|8552.7|8545.5|8544.6|8554.2|8552.7|8543.1|8541.9|870
1657173900000|2022-07-07 06:05:00|8545.8|8544.3|8550.3|8549.4|8550.7|8549.7|8545.3|8544.1|667
1657174200000|2022-07-07 06:10:00|8550.6|8549.7|8547.5|8546|8550.9|8549.7|8547|8545.7|723
1657174500000|2022-07-07 06:15:00|8547.4|8545.9|8546.1|8545.2|8547.6|8546.4|8545.5|8544.4|582
1657174800000|2022-07-07 06:20:00|8546|8545.1|8545.9|8544.4|8549.3|8548.1|8545.4|8544.1|691
1657175100000|2022-07-07 06:25:00|8546|8544.5|8548.3|8546.8|8548.5|8547.3|8545.3|8544.2|579
1657175400000|2022-07-07 06:30:00|8547.9|8547|8547.4|8546.5|8550.8|8549.5|8547.1|8545.9|676
1657175700000|2022-07-07 06:35:00|8547.3|8546.4|8549.2|8548.3|8549.5|8548.4|8545.9|8545|531
1657176000000|2022-07-07 06:40:00|8549.5|8548|8545.1|8543.6|8549.5|8548.2|8544.7|8543.6|726
1657176300000|2022-07-07 06:45:00|8544.8|8543.9|8542|8541.1|8545.6|8544.3|8540.6|8539.5|652
1657176600000|2022-07-07 06:50:00|8542.1|8541.2|8537.9|8537|8542.5|8541.3|8537.9|8536.8|533
1657176900000|2022-07-07 06:55:00|8537.8|8536.9|8533.8|8532.9|8539.9|8538.7|8533.5|8532.2|886
1657177200000|2022-07-07 07:00:00|8533.9|8533|8531|8529.5|8536.9|8535.6|8525.8|8524.6|1052
1657177500000|2022-07-07 07:05:00|8530.9|8529.4|8527.5|8526.6|8533.1|8531.7|8525.7|8524.5|957
1657177800000|2022-07-07 07:10:00|8527.8|8526.3|8531.7|8530.8|8533.7|8532.7|8525.9|8524.5|929
1657178100000|2022-07-07 07:15:00|8531.8|8530.9|8532.5|8531|8536.2|8534.9|8530.6|8529.6|1151
1657178400000|2022-07-07 07:20:00|8532|8531.1|8523.5|8522.6|8532.7|8531.6|8523.4|8522.2|893
1657178700000|2022-07-07 07:25:00|8523.1|8522.2|8523.3|8521.8|8525.8|8524.7|8521.4|8520.3|897
1657179000000|2022-07-07 07:30:00|8523|8522.1|8524.1|8522.6|8525.6|8524.3|8521.6|8520.6|892
1657179300000|2022-07-07 07:35:00|8524|8522.5|8528.6|8527.7|8529.7|8528.5|8523.2|8522|965
1657179600000|2022-07-07 07:40:00|8528.5|8527.6|8529.3|8527.8|8531.1|8529.9|8525.4|8524.2|850
1657179900000|2022-07-07 07:45:00|8529|8528.1|8532.5|8531.6|8533.3|8532|8527.6|8526.7|804
1657180200000|2022-07-07 07:50:00|8532.6|8531.7|8535.3|8534.4|8535.5|8534.6|8531.1|8530.1|920
1657180500000|2022-07-07 07:55:00|8535.4|8534.5|8538.3|8536.8|8540|8539.1|8534.6|8533.6|795
1657180800000|2022-07-07 08:00:00|8538.6|8537.1|8530|8529.1|8539.3|8538.2|8529.6|8528.6|884
1657181100000|2022-07-07 08:05:00|8530.1|8529.2|8516.5|8515|8531.6|8530.6|8513.6|8512.1|1330
1657181400000|2022-07-07 08:10:00|8516.6|8515.1|8524.1|8522.6|8525.8|8524.6|8515.2|8513.7|1098
1657181700000|2022-07-07 08:15:00|8523.8|8522.9|8527.2|8525.7|8527.2|8525.9|8520.4|8518.9|927
1657182000000|2022-07-07 08:20:00|8527.3|8525.8|8522.7|8521.8|8527.3|8526|8521.8|8520.5|908
1657182300000|2022-07-07 08:25:00|8522.9|8522|8524.1|8522.6|8525.3|8524.2|8522|8520.9|743
1657182600000|2022-07-07 08:30:00|8524.2|8522.7|8522.2|8520.7|8526.7|8525.8|8520.9|8519.8|949
1657182900000|2022-07-07 08:35:00|8522.1|8520.6|8517.6|8516.1|8522.1|8520.7|8513.2|8512.1|932
1657183200000|2022-07-07 08:40:00|8517.7|8516.2|8519.4|8517.9|8520.9|8520|8515.9|8514.9|911
1657183500000|2022-07-07 08:45:00|8519.5|8518|8518.7|8517.2|8521.5|8520.3|8515|8513.8|907
1657183800000|2022-07-07 08:50:00|8518.6|8517.1|8521.6|8520.7|8523.5|8522.2|8517.8|8516.6|897
1657184100000|2022-07-07 08:55:00|8521.5|8520.6|8521.1|8519.6|8526.6|8525.3|8521.1|8519.6|1010
1657184400000|2022-07-07 09:00:00|8521|8519.5|8514.6|8513.1|8524.2|8522.7|8510.3|8508.8|1441
1657184700000|2022-07-07 09:05:00|8514.7|8513.2|8514.3|8512.8|8515.8|8514.3|8510.9|8509.6|1000
1657185000000|2022-07-07 09:10:00|8514.2|8512.7|8512.6|8511.1|8514.5|8513.4|8510|8508.8|786
1657185300000|2022-07-07 09:15:00|8512.7|8511.2|8515.9|8515|8516.2|8515.2|8512.2|8511|837
1657185600000|2022-07-07 09:20:00|8515.8|8514.9|8516.3|8514.8|8517.2|8516|8513.4|8512.1|901
1657185900000|2022-07-07 09:25:00|8516|8515.1|8509.6|8508.7|8516.6|8515.4|8508.9|8507.9|766
1657186200000|2022-07-07 09:30:00|8509.9|8508.4|8508.6|8507.7|8510.7|8509.6|8508.3|8507|793
1657186500000|2022-07-07 09:35:00|8508.7|8507.8|8509.5|8508|8510.1|8508.9|8508.6|8507.5|715
1657186800000|2022-07-07 09:40:00|8509.4|8507.9|8510.6|8509.1|8511.6|8510.1|8508.4|8507.4|803
1657187100000|2022-07-07 09:45:00|8510.3|8509.4|8509.3|8508.4|8510.9|8509.7|8508.9|8507.7|570
1657187400000|2022-07-07 09:50:00|8509.2|8508.3|8508.6|8507.7|8510.1|8508.9|8508.2|8507|544
1657187700000|2022-07-07 09:55:00|8508.7|8507.8|8508.5|8507.6|8510.5|8509.5|8508.1|8507.1|635
1657188000000|2022-07-07 10:00:00|8508.4|8507.5|8505.3|8504.4|8509.2|8508.1|8505.3|8504|563
1657188300000|2022-07-07 10:05:00|8505.4|8504.5|8500.1|8499.2|8505.4|8504.5|8495.7|8494.4|982
1657188600000|2022-07-07 10:10:00|8500|8499.1|8498.9|8498|8501.5|8500.4|8496.4|8495.2|981
1657188900000|2022-07-07 10:15:00|8498.8|8497.9|8498.2|8497.3|8502|8500.6|8497.9|8496.7|857
1657189200000|2022-07-07 10:20:00|8498.4|8496.9|8496.8|8495.9|8499.3|8498|8494.6|8493.3|821
1657189500000|2022-07-07 10:25:00|8496.7|8495.8|8496.5|8495.6|8499.5|8498.3|8494.1|8493.1|621
1657189800000|2022-07-07 10:30:00|8496.6|8495.7|8496.8|8495.3|8500.1|8498.6|8496.1|8494.8|758
1657190100000|2022-07-07 10:35:00|8496.7|8495.2|8496.1|8494.6|8497.1|8495.7|8492.5|8491.4|774
1657190400000|2022-07-07 10:40:00|8496|8494.5|8495|8493.5|8498.7|8497.6|8494|8492.7|871
1657190700000|2022-07-07 10:45:00|8494.9|8493.4|8497.8|8496.9|8498.1|8496.9|8494.3|8493.3|729
1657191000000|2022-07-07 10:50:00|8497.7|8496.8|8500.8|8499.9|8501.4|8500.2|8495|8493.8|871
1657191300000|2022-07-07 10:55:00|8501.2|8499.7|8498.1|8497.2|8501.3|8500.2|8494|8492.7|931
1657191600000|2022-07-07 11:00:00|8498|8497.1|8502.3|8501.4|8507.2|8506.1|8497.5|8496.6|998
1657191900000|2022-07-07 11:05:00|8502.6|8501.7|8506.8|8505.9|8507.4|8506.1|8502.4|8501.2|730
1657192200000|2022-07-07 11:10:00|8507.1|8505.6|8507.2|8506.3|8508.6|8507.7|8504.3|8503.4|599
1657192500000|2022-07-07 11:15:00|8507.4|8506.5|8509.3|8507.8|8510|8508.7|8505|8503.8|710
1657192800000|2022-07-07 11:20:00|8509.5|8508|8510.5|8509|8510.8|8509.8|8508.2|8507|704
1657193100000|2022-07-07 11:25:00|8510.6|8509.1|8511.7|8510.2|8512.7|8511.6|8507.9|8506.9|728
1657193400000|2022-07-07 11:30:00|8511.6|8510.1|8512.6|8511.7|8514.4|8513.3|8508.9|8507.6|926
1657193700000|2022-07-07 11:35:00|8512.5|8511.6|8510.5|8509|8512.8|8511.6|8508.2|8506.9|992
1657194000000|2022-07-07 11:40:00|8510.3|8509.4|8510.1|8508.6|8515.6|8514.4|8509.8|8508.4|853
1657194300000|2022-07-07 11:45:00|8510.2|8508.7|8508.5|8507|8510.9|8509.8|8506.8|8505.3|604
1657194600000|2022-07-07 11:50:00|8508.4|8506.9|8509.1|8508.2|8510.4|8509.3|8506.5|8505.5|809
1657194900000|2022-07-07 11:55:00|8509.2|8508.3|8510.1|8509.2|8511|8509.7|8508.1|8506.8|775
1657195200000|2022-07-07 12:00:00|8509.9|8509|8510.7|8509.2|8511|8509.7|8506.5|8505.4|718
1657195500000|2022-07-07 12:05:00|8510.8|8509.3|8512.5|8511.6|8514.3|8513.1|8510|8508.7|696
1657195800000|2022-07-07 12:10:00|8512.6|8511.7|8511.3|8509.8|8515.4|8514.3|8510.1|8508.7|819
1657196100000|2022-07-07 12:15:00|8511.2|8509.7|8509.1|8507.6|8512|8510.5|8507.6|8506.4|834
1657196400000|2022-07-07 12:20:00|8509|8507.5|8508.3|8507.4|8511.6|8510.2|8507.6|8506.1|795
1657196700000|2022-07-07 12:25:00|8508.4|8507.5|8509.3|8506.4|8510.8|8509.7|8507.9|8506.3|702
1657197000000|2022-07-07 12:30:00|8509.7|8506|8505.6|8504.1|8509.7|8507.6|8503.5|8502.5|790
1657197300000|2022-07-07 12:35:00|8505.9|8505|8502.9|8501.4|8507.1|8506.2|8502.5|8501.2|719
1657197600000|2022-07-07 12:40:00|8503|8501.5|8504.2|8503.3|8506.6|8505.4|8502.8|8501.4|706
1657197900000|2022-07-07 12:45:00|8504.3|8503.4|8505.4|8504.5|8507|8505.8|8503.9|8502.8|847
1657198200000|2022-07-07 12:50:00|8505.3|8504.4|8504.4|8502.9|8506.1|8504.7|8503.3|8502.1|601
1657198500000|2022-07-07 12:55:00|8504.3|8502.8|8501.6|8500.1|8505.8|8504.8|8501.1|8500|894
1657198800000|2022-07-07 13:00:00|8501.4|8500.5|8509|8508.1|8509.3|8508.1|8501|8500|1113
1657199100000|2022-07-07 13:05:00|8508.9|8508|8507.4|8506.5|8510.6|8509.5|8506|8505.1|892
1657199400000|2022-07-07 13:10:00|8507.3|8506.4|8509.1|8508.2|8511.3|8509.9|8506.1|8504.9|883
1657199700000|2022-07-07 13:15:00|8509|8508.1|8505.7|8504.2|8510.2|8509|8504.5|8503.4|820
1657200000000|2022-07-07 13:20:00|8505.5|8504.6|8503.8|8502.3|8506.8|8505.6|8503.3|8502|692
1657200300000|2022-07-07 13:25:00|8503.7|8502.2|8502.3|8501.4|8503.8|8502.7|8500.6|8499.7|871
1657200600000|2022-07-07 13:30:00|8502.2|8501.3|8503.9|8502.4|8505.6|8504.5|8500.3|8499.1|1078
1657200900000|2022-07-07 13:35:00|8503.7|8502.8|8501.9|8500.4|8504.2|8502.9|8497.7|8496.7|1125
1657201200000|2022-07-07 13:40:00|8502.1|8500.6|8498.9|8497.4|8502.1|8500.6|8496.7|8495.7|1048
1657201500000|2022-07-07 13:45:00|8498.8|8497.3|8497.8|8496.9|8499.5|8498.2|8494.8|8493.3|841
1657201800000|2022-07-07 13:50:00|8497.9|8497|8488.7|8487.8|8498|8497|8487.4|8486.1|1081
1657202100000|2022-07-07 13:55:00|8488.6|8487.7|8483.5|8482|8489.7|8488.2|8483.2|8481.9|963
1657202400000|2022-07-07 14:00:00|8483.6|8482.1|8487|8486.1|8488.1|8487|8481.3|8480.4|1018
1657202700000|2022-07-07 14:05:00|8486.9|8486|8487.3|8485.8|8490.5|8489.6|8486|8484.7|1052
1657203000000|2022-07-07 14:10:00|8487.2|8485.7|8486.3|8485.4|8491.5|8490.5|8484.4|8483.2|1054
1657203300000|2022-07-07 14:15:00|8486.4|8485.5|8484.8|8483.9|8486.8|8485.8|8484.2|8483.3|812
1657203600000|2022-07-07 14:20:00|8484.7|8483.8|8484.7|8483.8|8487.7|8486.5|8482.5|8481.5|1007
1657203900000|2022-07-07 14:25:00|8484.6|8483.7|8483.1|8482.2|8486.3|8485.1|8481.7|8480.8|865
1657204200000|2022-07-07 14:30:00|8483|8482.1|8487.1|8485.6|8487.7|8486.8|8480.7|8479.5|793
1657204500000|2022-07-07 14:35:00|8486.9|8486|8484.6|8483.1|8487.7|8486.8|8482.3|8481.2|806
1657204800000|2022-07-07 14:40:00|8484.7|8483.2|8485.3|8483.8|8487.1|8486|8480.9|8480|926
1657205100000|2022-07-07 14:45:00|8485.4|8483.9|8487|8486.1|8488|8486.9|8482.5|8481.2|1044
1657205400000|2022-07-07 14:50:00|8486.9|8486|8477.2|8476.3|8489.6|8488.1|8477|8475.7|1163
1657205700000|2022-07-07 14:55:00|8477.1|8476.2|8476.7|8475.2|8480.5|8479.3|8475.2|8474.1|1143
1657206000000|2022-07-07 15:00:00|8476.4|8475.5|8478|8476.5|8479.7|8478.5|8476.3|8474.9|918
1657206300000|2022-07-07 15:05:00|8478.1|8476.6|8477.2|8476.3|8479.9|8478.6|8476.5|8475.6|757
1657206600000|2022-07-07 15:10:00|8477.3|8476.4|8474|8473.1|8477.8|8476.5|8469.4|8468.4|780
1657206900000|2022-07-07 15:15:00|8473.9|8473|8473.6|8472.7|8475|8473.8|8471|8470.1|780
1657207200000|2022-07-07 15:20:00|8473.5|8472.6|8473.3|8472.4|8475.5|8474.4|8471.2|8469.7|894
1657207500000|2022-07-07 15:25:00|8473.1|8472.2|8465.9|8464.4|8474.8|8473.7|8464.4|8463.2|878
1657207800000|2022-07-07 15:30:00|8465.8|8464.3|8464.1|8463.2|8468.2|8467.3|8463.8|8462.6|866
1657208100000|2022-07-07 15:35:00|8464.2|8462.7|8467.6|8466.1|8468.4|8467.4|8461.1|8459.9|708
1657208400000|2022-07-07 15:40:00|8467.7|8466.2|8464.4|8463.5|8467.7|8466.7|8462.7|8461.5|682
1657208700000|2022-07-07 15:45:00|8464.5|8463.6|8471.5|8470|8471.8|8470.7|8464.4|8463.4|831
1657209000000|2022-07-07 15:50:00|8471.3|8470.4|8469.5|8468.6|8472|8470.8|8469.4|8468.4|598
1657209300000|2022-07-07 15:55:00|8469.6|8468.7|8470.4|8468.9|8471.6|8470.4|8467.6|8466.7|681
1657209600000|2022-07-07 16:00:00|8470.6|8469.1|8471.4|8469.9|8474.3|8472.9|8470.1|8469|615
1657209900000|2022-07-07 16:05:00|8471.3|8469.8|8465.5|8464|8471.8|8470.6|8463.8|8462.6|717
1657210200000|2022-07-07 16:10:00|8465.3|8464.4|8464.3|8462.8|8466.4|8465.2|8462|8460.7|645
1657210500000|2022-07-07 16:15:00|8464.2|8462.7|8464.1|8462.6|8464.8|8463.5|8461.9|8460.5|668
1657210800000|2022-07-07 16:20:00|8464|8462.5|8461.6|8460.1|8464.9|8463.7|8461.4|8459.9|676
1657211100000|2022-07-07 16:25:00|8461.5|8460|8458.7|8457.8|8461.9|8460.7|8457.6|8456.1|671
1657211400000|2022-07-07 16:30:00|8458.8|8457.9|8457.5|8456|8459.8|8458.6|8457|8455.8|633
1657211700000|2022-07-07 16:35:00|8457.6|8456.1|8458|8457.1|8458.5|8457.3|8456.9|8455.7|530
1657212000000|2022-07-07 16:40:00|8458.1|8457.2|8459.7|8458.2|8459.8|8458.3|8457.6|8456.3|442
1657212300000|2022-07-07 16:45:00|8459.6|8458.1|8461.7|8460.2|8461.8|8460.8|8459.1|8457.8|555
1657212600000|2022-07-07 16:50:00|8461.6|8460.7|8457.9|8457|8462.4|8461.2|8457.1|8455.8|643
1657212900000|2022-07-07 16:55:00|8458.2|8456.7|8457.7|8456.2|8459|8457.7|8457.5|8456.2|571
1657213200000|2022-07-07 17:00:00|8457.5|8456|8456.2|8454.7|8458.3|8456.9|8456|8454.6|501
1657213500000|2022-07-07 17:05:00|8456.3|8454.8|8456.5|8455.6|8457.8|8456.6|8455.9|8454.7|498
1657213800000|2022-07-07 17:10:00|8456.6|8455.7|8456.6|8455.7|8457.1|8455.9|8455.8|8454.6|387
1657214100000|2022-07-07 17:15:00|8456.7|8455.8|8455.8|8454.9|8457.9|8457|8455.5|8454.5|434
1657214400000|2022-07-07 17:20:00|8455.9|8455|8456.4|8455.5|8457.1|8456.1|8455.3|8454.1|395
1657214700000|2022-07-07 17:25:00|8456.3|8455.4|8457.4|8456.5|8458.1|8457|8456.3|8455.4|394
1657215000000|2022-07-07 17:30:00|8457.5|8456.6|8457.9|8457|8458.2|8457.3|8457.1|8456|298
1657215300000|2022-07-07 17:35:00|8458|8457.1|8460.2|8459.3|8460.9|8459.8|8457.8|8456.7|393
1657215600000|2022-07-07 17:40:00|8460.3|8459.4|8459.1|8458.2|8460.7|8459.6|8458|8456.8|325
1657215900000|2022-07-07 17:45:00|8459.2|8458.3|8461.5|8460|8461.6|8460.4|8458.7|8457.6|355
1657216200000|2022-07-07 17:50:00|8461|8460.1|8460.7|8459.8|8461.2|8460.1|8459.8|8458.9|307
1657216500000|2022-07-07 17:55:00|8460.6|8459.7|8455.7|8454.8|8461.1|8460.2|8455.6|8454.4|531
1657216800000|2022-07-07 18:00:00|8455.6|8454.7|8458.6|8457.7|8458.9|8457.8|8455.4|8454.1|470
1657217100000|2022-07-07 18:05:00|8458.4|8457.5|8458|8457.1|8459|8458.1|8456.6|8455.7|357
1657217400000|2022-07-07 18:10:00|8458.2|8457.3|8456.4|8455.5|8458.7|8457.8|8456.4|8455.5|281
1657217700000|2022-07-07 18:15:00|8456.7|8455.2|8456.9|8455.4|8457.1|8456.2|8455.4|8454.2|312
1657218000000|2022-07-07 18:20:00|8456.8|8455.3|8456.7|8455.8|8457.1|8456|8455.7|8454.7|385
1657218300000|2022-07-07 18:25:00|8456.8|8455.9|8456.6|8455.7|8456.8|8455.9|8455.9|8454.6|325
1657218600000|2022-07-07 18:30:00|8456.8|8455.9|8459.1|8457.6|8459.1|8457.9|8456.4|8455.5|334
1657218900000|2022-07-07 18:35:00|8458.8|8457.9|8458.8|8457.9|8459.8|8458.6|8458.2|8457.1|399
1657219200000|2022-07-07 18:40:00|8458.7|8457.8|8458.9|8457.4|8459.5|8458.3|8457.7|8456.6|415
1657219500000|2022-07-07 18:45:00|8458.8|8457.3|8456.5|8455.6|8459|8457.9|8456.4|8455.2|288
1657219800000|2022-07-07 18:50:00|8456.9|8455.4|8457.5|8456.6|8458|8456.9|8456.2|8454.9|350
1657220100000|2022-07-07 18:55:00|8457.8|8456.3|8455.6|8454.7|8457.9|8457|8455.4|8454.4|324
1657220400000|2022-07-07 19:00:00|8455.5|8454.6|8453.7|8452.8|8456.1|8455.1|8453.1|8452.2|348
1657220700000|2022-07-07 19:05:00|8453.6|8452.7|8451.8|8450.9|8453.8|8452.9|8451.6|8450.4|365
1657221000000|2022-07-07 19:10:00|8451.9|8451|8449.7|8448.8|8452.9|8452|8449.6|8448.3|421
1657221300000|2022-07-07 19:15:00|8449.6|8448.7|8448|8446.5|8449.9|8448.8|8446.7|8445.2|398
1657221600000|2022-07-07 19:20:00|8448.1|8446.6|8446.8|8445.9|8448.2|8447|8445.4|8444.3|380
1657221900000|2022-07-07 19:25:00|8446.9|8446|8448.1|8446.6|8448.3|8447|8446.5|8445.5|346
1657222200000|2022-07-07 19:30:00|8448|8446.5|8450.2|8449.3|8450.6|8449.4|8447.6|8446.3|329
1657222500000|2022-07-07 19:35:00|8450.5|8449.6|8451.1|8449.6|8451.3|8450|8449.5|8448.2|339
1657222800000|2022-07-07 19:40:00|8450.8|8449.9|8450.4|8449.5|8450.9|8450|8449|8447.8|367
1657223100000|2022-07-07 19:45:00|8450.6|8449.7|8451.3|8450.4|8452.1|8451|8450.4|8449.1|319
1657223400000|2022-07-07 19:50:00|8451.2|8450.3|8451.5|8450|8452.2|8451.1|8450.4|8449.5|388
1657223700000|2022-07-07 19:55:00|8451.2|8450.3|8454.2|8453.3|8454.8|8453.7|8451.1|8450.2|382
1657224000000|2022-07-07 20:00:00|8454.1|8453.2|8453.4|8452.5|8454.5|8453.3|8452.9|8451.6|296
1657224300000|2022-07-07 20:05:00|8453.5|8452.6|8452.9|8451.4|8453.8|8452.6|8452.2|8451.1|178
1657224600000|2022-07-07 20:10:00|8453|8451.5|8452.1|8451.2|8453.2|8452.1|8452.1|8450.9|170
1657224900000|2022-07-07 20:15:00|8452.2|8451.3|8451.4|8450.5|8452.5|8451.4|8450.7|8449.5|175
1657225200000|2022-07-07 20:20:00|8451.5|8450.6|8449.2|8448.3|8451.9|8450.6|8448.9|8447.7|215
1657225500000|2022-07-07 20:25:00|8449.3|8448.4|8450.6|8449.7|8451.3|8450.1|8449|8447.9|252
1657225800000|2022-07-07 20:30:00|8450.5|8449.6|8451.2|8449.7|8452.2|8450.8|8450.1|8448.8|201
1657226100000|2022-07-07 20:35:00|8451.3|8449.8|8452.5|8451|8452.8|8451.4|8451.1|8449.6|188
1657226400000|2022-07-07 20:40:00|8452.4|8450.9|8451.8|8450.3|8452.4|8450.9|8451.1|8450|88
1657226700000|2022-07-07 20:45:00|8451.7|8450.2|8450.6|8449.1|8452.8|8451.5|8450|8448.5|213
1657227000000|2022-07-07 20:50:00|8450.7|8449.2|8452.9|8451.4|8453.5|8451.8|8450.7|8449.2|239
1657227300000|2022-07-07 20:55:00|8452.8|8451.3|8455.3|8444.3|8455.9|8451.5|8451|8444.2|508
1657227600000|2022-07-07 21:00:00|8456.2|8445.2|8458.7|8447.7|8458.7|8447.7|8455.9|8444.9|140
1657227900000|2022-07-07 21:05:00|8460.3|8449.3|8457.1|8449|8460.4|8449.4|8456.9|8447.1|381
1657228200000|2022-07-07 21:10:00|8456.7|8449.7|8457.3|8448.1|8459.4|8451.5|8455.8|8447.9|226
1657228500000|2022-07-07 21:15:00|8457.2|8449.1|8456.6|8450.5|8458.7|8451.7|8456.3|8449.1|175
1657228800000|2022-07-07 21:20:00|8456.5|8450.7|8456.8|8450.2|8458.8|8452|8455.4|8449.2|221
1657229100000|2022-07-07 21:25:00|8456.2|8451.2|8456.4|8452.4|8456.9|8452.4|8455.7|8450.9|634
1657229400000|2022-07-07 21:30:00|8456.6|8452.2|8456|8451|8464.1|8453.1|8455.1|8447.9|1053
1657229700000|2022-07-07 21:35:00|8456.1|8451.1|8455.2|8449.3|8457.9|8451.8|8454.5|8445.8|637
1657230000000|2022-07-07 21:40:00|8455.1|8449.2|8458.8|8450.1|8462|8451.7|8455|8448.1|306
1657230300000|2022-07-07 21:45:00|8456.9|8451|8456.7|8451|8460.3|8451.6|8455.4|8447.1|269
1657230600000|2022-07-07 21:50:00|8457|8450.6|8457.3|8447.9|8459|8451.5|8455.4|8447.4|566
1657230900000|2022-07-07 21:55:00|8457.2|8448.1|8455.9|8448.6|8459.1|8450.4|8454.8|8446.9|300
1657231200000|2022-07-07 22:00:00|8458.2|8448.5|8455.4|8451.3|8462.9|8452.3|8454.5|8445.2|613
1657231500000|2022-07-07 22:05:00|8455.3|8451.8|8451.1|8448.8|8456.3|8453.4|8449.6|8446.8|424
1657231800000|2022-07-07 22:10:00|8451|8448.7|8450.3|8448.8|8454.5|8452.1|8449.8|8447.3|452
1657232100000|2022-07-07 22:15:00|8450|8448.5|8449.4|8447.9|8451.5|8449.1|8447.4|8445.9|596
1657232400000|2022-07-07 22:20:00|8449.3|8447.8|8449.1|8446.8|8449.9|8448|8448.2|8446|529
1657232700000|2022-07-07 22:25:00|8448.6|8447.1|8450.5|8448.3|8450.9|8448.9|8447.7|8446|523
1657233000000|2022-07-07 22:30:00|8450.6|8448.4|8450.8|8449.3|8451.6|8449.6|8450|8447.6|475
1657233300000|2022-07-07 22:35:00|8450.7|8449.2|8451.9|8450.4|8452.2|8450.5|8450.6|8448.8|354
1657233600000|2022-07-07 22:40:00|8452.1|8450.6|8452.1|8450.6|8452.7|8450.8|8451.7|8449.6|207
1657233900000|2022-07-07 22:45:00|8452.2|8450.7|8454.6|8453.1|8455|8453.5|8451.9|8449.8|248
1657234200000|2022-07-07 22:50:00|8454.5|8453|8453.4|8451.9|8455.4|8453.8|8453.2|8451.4|232
1657234500000|2022-07-07 22:55:00|8453.2|8451.7|8453.1|8451.6|8454.2|8452.6|8452.7|8450.9|294
1657234800000|2022-07-07 23:00:00|8453|8451.5|8455.4|8453.9|8455.6|8454.1|8452.8|8451|384
1657235100000|2022-07-07 23:05:00|8455.3|8453.8|8456|8454.5|8456.3|8454.8|8455|8453.5|404
1657235400000|2022-07-07 23:10:00|8455.9|8454.4|8455.9|8454.4|8456.4|8454.6|8455.3|8453.6|330
1657235700000|2022-07-07 23:15:00|8456|8454.5|8455.4|8453.9|8456.4|8454.9|8454.7|8453.2|302
1657236000000|2022-07-07 23:20:00|8455.5|8454|8455.9|8454.4|8456.3|8454.8|8455.3|8453.8|318
1657236300000|2022-07-07 23:25:00|8456|8454.5|8455.2|8453.7|8456.1|8454.6|8454.6|8453.1|251
1657236600000|2022-07-07 23:30:00|8455.1|8453.6|8455.2|8453.7|8455.6|8454.1|8454.5|8453|246
1657236900000|2022-07-07 23:35:00|8455.3|8453.8|8455.8|8454.3|8456.1|8454.6|8454.3|8452.8|342
1657237200000|2022-07-07 23:40:00|8455.9|8454.4|8455.2|8453.7|8456.4|8454.9|8455.1|8453.6|221
1657237500000|2022-07-07 23:45:00|8455.1|8453.6|8454.8|8453.3|8455.4|8453.9|8454.6|8453.1|217
1657237800000|2022-07-07 23:50:00|8454.6|8453.1|8455.5|8454|8455.8|8454.3|8454.5|8453|199
1657238100000|2022-07-07 23:55:00|8455.3|8453.8|8453.6|8452.7|8455.3|8453.8|8453.3|8452.1|194
1657238400000|2022-07-08 00:00:00|8453.9|8452.4|8455.4|8453.9|8455.6|8454.3|8452|8450.7|552
1657238700000|2022-07-08 00:05:00|8455.3|8453.8|8455|8453.5|8456.4|8455.2|8454.5|8453.2|552
1657239000000|2022-07-08 00:10:00|8455.1|8453.6|8457.7|8456.2|8457.7|8456.4|8453.8|8452.3|337
1657239300000|2022-07-08 00:15:00|8457.6|8456.1|8456.4|8454.9|8457.9|8456.7|8456.1|8454.9|403
1657239600000|2022-07-08 00:20:00|8456.5|8455|8457.5|8456|8457.8|8456.6|8454.9|8453.7|386
1657239900000|2022-07-08 00:25:00|8457.4|8455.9|8458.3|8456.8|8458.8|8457.5|8457.3|8455.8|297
1657240200000|2022-07-08 00:30:00|8458.5|8457|8459.5|8458.6|8460.3|8459.2|8458.5|8457|293
1657240500000|2022-07-08 00:35:00|8459.6|8458.7|8460.4|8458.9|8460.4|8459.5|8459.5|8458.4|225
1657240800000|2022-07-08 00:40:00|8460.3|8458.8|8459.4|8457.9|8460.4|8459.1|8458.5|8457.4|336
1657241100000|2022-07-08 00:45:00|8459.3|8457.8|8455.7|8454.8|8459.8|8458.7|8455.6|8454.5|534
1657241400000|2022-07-08 00:50:00|8455.6|8454.7|8455.6|8454.1|8456.6|8455.4|8454.4|8453.2|464
1657241700000|2022-07-08 00:55:00|8455.5|8454|8454.4|8452.9|8456.7|8455.4|8451.8|8450.6|566
1657242000000|2022-07-08 01:00:00|8454.3|8452.8|8457.7|8456.2|8458.2|8456.9|8453.9|8452.4|524
1657242300000|2022-07-08 01:05:00|8457.6|8456.1|8455.8|8454.3|8457.7|8456.2|8454.7|8453.2|508
1657242600000|2022-07-08 01:10:00|8455.9|8454.4|8454.4|8452.9|8456.3|8454.8|8453.3|8451.8|439
1657242900000|2022-07-08 01:15:00|8454.5|8453|8456.8|8455.3|8458.4|8456.9|8454.4|8452.9|502
1657243200000|2022-07-08 01:20:00|8456.9|8455.4|8457.3|8455.8|8457.8|8456.3|8455.7|8454.2|326
1657243500000|2022-07-08 01:25:00|8457.2|8455.7|8458|8456.5|8458.2|8456.7|8457|8455.5|370
1657243800000|2022-07-08 01:30:00|8458.1|8456.6|8458.7|8457.2|8458.9|8457.6|8457.1|8455.6|376
1657244100000|2022-07-08 01:35:00|8458.8|8457.3|8457.8|8456.9|8459|8457.7|8457.8|8456.3|374
1657244400000|2022-07-08 01:40:00|8458.1|8456.6|8455|8453.5|8458.5|8457.1|8454.8|8453.4|483
1657244700000|2022-07-08 01:45:00|8455.1|8453.6|8454.5|8453|8455.9|8454.5|8453.6|8452.4|420
1657245000000|2022-07-08 01:50:00|8454.6|8453.1|8452.9|8451.4|8454.9|8453.4|8452.6|8451.4|527
1657245300000|2022-07-08 01:55:00|8453|8451.5|8453|8451.5|8453.9|8452.4|8452.3|8450.9|394
1657245600000|2022-07-08 02:00:00|8452.9|8451.4|8451.2|8449.7|8452.9|8451.4|8450.6|8449.3|539
1657245900000|2022-07-08 02:05:00|8451.3|8449.8|8449.8|8448.3|8451.9|8450.4|8449.4|8448.1|522
1657246200000|2022-07-08 02:10:00|8449.9|8448.4|8449.1|8447.6|8450.1|8448.8|8448.6|8447.3|528
1657246500000|2022-07-08 02:15:00|8449.2|8447.7|8449.2|8447.7|8451|8449.6|8448.9|8447.7|422
1657246800000|2022-07-08 02:20:00|8449.1|8447.6|8450.1|8448.6|8450.4|8449|8448.2|8446.8|429
1657247100000|2022-07-08 02:25:00|8450.2|8448.7|8447.7|8446.2|8451.1|8449.6|8447.6|8446.2|479
1657247400000|2022-07-08 02:30:00|8447.9|8446.4|8449.2|8447.7|8450.5|8449|8447.7|8446.2|528
1657247700000|2022-07-08 02:35:00|8449.3|8447.8|8450.5|8449|8451.2|8449.7|8448.7|8447.5|480
1657248000000|2022-07-08 02:40:00|8450.4|8448.9|8449.9|8448.4|8450.9|8449.4|8449.6|8448.1|502
1657248300000|2022-07-08 02:45:00|8450|8448.5|8451|8449.5|8451.4|8449.9|8448.4|8446.9|1253
1657248600000|2022-07-08 02:50:00|8451.4|8449.9|8450.8|8449.3|8452.2|8450.7|8449.5|8448|921
1657248900000|2022-07-08 02:55:00|8450.7|8449.2|8448.2|8446.7|8452.3|8450.8|8448.1|8446.6|1175
1657249200000|2022-07-08 03:00:00|8448.1|8446.6|8449.7|8448.2|8451.7|8450.2|8447.9|8446.4|1117
1657249500000|2022-07-08 03:05:00|8449.9|8448.4|8449.2|8447.7|8450.7|8449.2|8448|8446.5|1239
1657249800000|2022-07-08 03:10:00|8449.3|8447.8|8445.2|8443.7|8449.4|8447.9|8444.2|8442.7|885
1657250100000|2022-07-08 03:15:00|8445.3|8443.8|8446.8|8445.3|8447.3|8445.8|8443.1|8441.6|1019
1657250400000|2022-07-08 03:20:00|8446.7|8445.2|8447|8445.5|8447.5|8446|8444.5|8443|1044
1657250700000|2022-07-08 03:25:00|8446.9|8445.4|8447.5|8446|8448.2|8446.7|8445.4|8443.9|1258
1657251000000|2022-07-08 03:30:00|8447.7|8446.2|8446.4|8444.9|8447.8|8446.3|8445.2|8443.7|1093
1657251300000|2022-07-08 03:35:00|8446.5|8445|8446.8|8445.3|8447|8445.5|8444.2|8442.6|1070
1657251600000|2022-07-08 03:40:00|8446.6|8445.1|8445.9|8444.4|8447|8445.5|8443.9|8442.4|904
1657251900000|2022-07-08 03:45:00|8445.8|8444.3|8447.8|8446.3|8447.8|8446.3|8443.7|8442.2|680
1657252200000|2022-07-08 03:50:00|8447.9|8446.4|8449.3|8447.8|8450.4|8448.9|8447.2|8445.7|594
1657252500000|2022-07-08 03:55:00|8449.2|8447.7|8449.4|8447.9|8450.9|8449.4|8448.5|8447|589
1657252800000|2022-07-08 04:00:00|8449.5|8448|8446.4|8444.9|8449.9|8448.4|8446|8444.5|639
1657253100000|2022-07-08 04:05:00|8446.3|8444.8|8446.2|8444.7|8448.6|8447.1|8443.8|8442.3|1062
1657253400000|2022-07-08 04:10:00|8446.3|8444.8|8447.1|8445.6|8447.5|8446.2|8444.9|8443.7|606
1657253700000|2022-07-08 04:15:00|8447|8445.5|8450.6|8449.1|8451|8449.9|8446.3|8445.1|483
1657254000000|2022-07-08 04:20:00|8450.3|8449.4|8450.4|8448.9|8451.3|8450|8447.9|8446.6|468
1657254300000|2022-07-08 04:25:00|8450.3|8448.8|8450.4|8448.9|8453.5|8452.3|8450.1|8448.8|538
1657254600000|2022-07-08 04:30:00|8450.3|8448.8|8450.3|8448.8|8451.4|8450.2|8449.5|8448.2|568
1657254900000|2022-07-08 04:35:00|8450.4|8449.4|8450.7|8449.2|8451.3|8450.1|8449.9|8448.4|347
1657255200000|2022-07-08 04:40:00|8450.6|8449.1|8449.4|8447.9|8450.8|8449.5|8448.5|8447.4|377
1657255500000|2022-07-08 04:45:00|8449.3|8447.8|8450.1|8449.2|8450.6|8449.3|8448.8|8447.3|284
1657255800000|2022-07-08 04:50:00|8450.2|8449.3|8452.3|8451.4|8452.6|8451.5|8450.1|8449|288
1657256100000|2022-07-08 04:55:00|8452.2|8451.3|8452.4|8451.5|8453.1|8452|8451.6|8450.5|461
1657256400000|2022-07-08 05:00:00|8452.3|8451.4|8455.6|8454.1|8456.2|8455.3|8452.3|8451.3|445
1657256700000|2022-07-08 05:05:00|8455.7|8454.2|8454.8|8453.3|8456.6|8455.2|8454.3|8453.1|453
1657257000000|2022-07-08 05:10:00|8454.7|8453.2|8457.6|8456.1|8457.9|8456.7|8454.3|8452.8|394
1657257300000|2022-07-08 05:15:00|8457.7|8456.2|8457.7|8456.2|8457.8|8456.6|8455.7|8454.4|360
1657257600000|2022-07-08 05:20:00|8457.8|8456.3|8455.1|8453.6|8458|8456.5|8455.1|8453.6|426
1657257900000|2022-07-08 05:25:00|8455.2|8453.7|8457.4|8455.9|8457.6|8456.3|8454.1|8452.8|321
1657258200000|2022-07-08 05:30:00|8457.3|8455.8|8456.9|8456|8458.3|8457.1|8456.5|8455.2|346
1657258500000|2022-07-08 05:35:00|8456.8|8455.9|8455.1|8453.6|8458|8456.5|8454.6|8453.4|358
1657258800000|2022-07-08 05:40:00|8455.2|8453.7|8455.6|8454.1|8455.9|8454.7|8454.3|8453.1|394
1657259100000|2022-07-08 05:45:00|8455.5|8454|8456.4|8454.9|8457.5|8456.3|8455|8453.5|420
1657259400000|2022-07-08 05:50:00|8456.3|8454.8|8456.2|8454.7|8457|8455.7|8455.7|8454.4|675
1657259700000|2022-07-08 05:55:00|8456.1|8454.6|8461.5|8460|8462.2|8460.9|8455.9|8454.4|758
1657260000000|2022-07-08 06:00:00|8461.4|8459.9|8460.1|8458.6|8461.4|8459.9|8457.4|8456.1|703
1657260300000|2022-07-08 06:05:00|8459.8|8458.9|8460|8459.1|8461.2|8459.9|8459.5|8458.3|497
1657260600000|2022-07-08 06:10:00|8460.4|8459.5|8465.3|8464.4|8466.9|8465.7|8459.7|8458.5|705
1657260900000|2022-07-08 06:15:00|8465.4|8464.5|8466|8465.1|8466.9|8465.7|8464|8462.6|500
1657261200000|2022-07-08 06:20:00|8466.1|8465.2|8467.7|8466.2|8469.2|8467.9|8465.1|8464.1|485
1657261500000|2022-07-08 06:25:00|8467.8|8466.3|8468.9|8467.4|8470.3|8469.1|8465.1|8464|592
1657261800000|2022-07-08 06:30:00|8468.8|8467.3|8471.1|8470.2|8471.4|8470.3|8467.6|8466.7|516
1657262100000|2022-07-08 06:35:00|8470.9|8470|8474.9|8474|8476.1|8475.2|8470.9|8469.9|632
1657262400000|2022-07-08 06:40:00|8475|8474.1|8469.5|8468|8475.4|8474.1|8469.4|8467.9|615
1657262700000|2022-07-08 06:45:00|8469.4|8467.9|8468.9|8467.4|8470.8|8469.4|8467.4|8466.2|581
1657263000000|2022-07-08 06:50:00|8468.7|8467.2|8468.5|8467.6|8471.9|8471|8466.5|8465.3|713
1657263300000|2022-07-08 06:55:00|8468.8|8467.9|8468.1|8467.2|8469.3|8468.2|8465|8463.9|619
1657263600000|2022-07-08 07:00:00|8468.2|8467.3|8468.2|8467.3|8471.5|8470.6|8465.9|8464.9|838
1657263900000|2022-07-08 07:05:00|8468.3|8467.4|8463.1|8462.2|8469|8468|8463.1|8461.8|857
1657264200000|2022-07-08 07:10:00|8463.2|8462.3|8464.1|8463.2|8465.9|8464.8|8460.4|8459.3|899
1657264500000|2022-07-08 07:15:00|8464.4|8462.9|8457.9|8456.4|8464.9|8463.8|8457.3|8455.8|999
1657264800000|2022-07-08 07:20:00|8458|8456.5|8460.8|8459.3|8460.9|8459.8|8455.1|8454|1157
1657265100000|2022-07-08 07:25:00|8460.7|8459.2|8455.4|8454.5|8461.4|8460.2|8452.5|8451.2|1109
1657265400000|2022-07-08 07:30:00|8455.7|8454.2|8449.8|8448.9|8456.3|8455|8449.4|8448.4|1073
1657265700000|2022-07-08 07:35:00|8449.7|8448.8|8444.5|8443|8451.4|8450.4|8441.5|8440|1245
1657266000000|2022-07-08 07:40:00|8444.2|8443.3|8448.7|8447.2|8451.1|8449.8|8444.1|8442.8|1344
1657266300000|2022-07-08 07:45:00|8448.8|8447.3|8456.6|8455.7|8457.2|8456|8446.4|8445.3|1136
1657266600000|2022-07-08 07:50:00|8456.7|8455.8|8459.6|8458.7|8459.8|8458.8|8454|8452.8|982
1657266900000|2022-07-08 07:55:00|8459.7|8458.8|8464.6|8463.1|8466.2|8465.1|8457.4|8456.5|1253
1657267200000|2022-07-08 08:00:00|8464.7|8463.2|8461.1|8459.6|8464.9|8463.7|8459.3|8457.9|994
1657267500000|2022-07-08 08:05:00|8461.2|8459.7|8460.8|8459.3|8463.9|8462.4|8459.2|8457.9|919
1657267800000|2022-07-08 08:10:00|8460.7|8459.2|8459|8458.1|8462.8|8461.6|8456.4|8455.2|861
1657268100000|2022-07-08 08:15:00|8458.9|8458|8459.4|8457.9|8461.1|8460.2|8456.4|8455.2|864
1657268400000|2022-07-08 08:20:00|8459.3|8458.5|8463.9|8463|8466.3|8465.2|8459|8457.9|1124
1657268700000|2022-07-08 08:25:00|8463.8|8462.9|8465.4|8463.9|8466.3|8464.9|8462.7|8461.4|1044
1657269000000|2022-07-08 08:30:00|8465.5|8464|8468.5|8467|8468.5|8467.3|8462.9|8461.7|721
1657269300000|2022-07-08 08:35:00|8468.4|8466.9|8467.7|8466.8|8470|8468.6|8465.5|8464.4|869
1657269600000|2022-07-08 08:40:00|8467.6|8466.7|8470.3|8468.8|8472.2|8470.7|8466.3|8464.8|742
1657269900000|2022-07-08 08:45:00|8470.4|8468.9|8473.1|8471.6|8473.1|8471.8|8468|8466.9|875
1657270200000|2022-07-08 08:50:00|8473|8471.5|8474.4|8473.5|8474.9|8473.8|8471.7|8470.7|742
1657270500000|2022-07-08 08:55:00|8474.3|8473.4|8474.7|8473.2|8475.3|8474.2|8470.8|8469.8|768
1657270800000|2022-07-08 09:00:00|8474.3|8473.4|8472.6|8471.1|8475.6|8474.4|8471.7|8470.2|798
1657271100000|2022-07-08 09:05:00|8472.7|8471.2|8472.4|8470.9|8473.1|8472.1|8468.7|8467.4|821
1657271400000|2022-07-08 09:10:00|8472.5|8471|8467|8466.1|8472.5|8471.3|8466.3|8465.1|676
1657271700000|2022-07-08 09:15:00|8467.4|8465.9|8463.6|8462.7|8468.9|8467.7|8462.9|8462|833
1657272000000|2022-07-08 09:20:00|8463.9|8462.4|8459.3|8457.8|8465.7|8464.8|8455.9|8454.5|882
1657272300000|2022-07-08 09:25:00|8459.5|8458|8464.5|8463.6|8466.3|8464.9|8457.2|8456.1|875
1657272600000|2022-07-08 09:30:00|8464.8|8463.3|8468.9|8468|8469.1|8468.1|8464.3|8463.1|733
1657272900000|2022-07-08 09:35:00|8469|8468.1|8474.2|8472.7|8474.5|8473.3|8468.1|8467.1|755
1657273200000|2022-07-08 09:40:00|8473.9|8473|8474.5|8473.6|8475.8|8474.9|8472.9|8471.8|645
1657273500000|2022-07-08 09:45:00|8474.6|8473.7|8471.9|8471|8475.3|8474.3|8470.3|8469.3|768
1657273800000|2022-07-08 09:50:00|8472|8471.1|8475.1|8474.2|8475.8|8474.6|8471.1|8469.9|650
1657274100000|2022-07-08 09:55:00|8474.9|8474|8468.3|8467.4|8475.2|8474.2|8466.9|8465.8|750
1657274400000|2022-07-08 10:00:00|8468.4|8467.5|8463.2|8462.3|8470|8468.9|8463.1|8462|751
1657274700000|2022-07-08 10:05:00|8463.1|8462.2|8460.7|8459.8|8463.7|8462.5|8459.4|8458.5|803
1657275000000|2022-07-08 10:10:00|8460.6|8459.7|8459|8458.1|8463.2|8462|8457.6|8456.7|652
1657275300000|2022-07-08 10:15:00|8458.9|8458|8456.4|8454.9|8459.8|8458.5|8453.2|8452.3|743
1657275600000|2022-07-08 10:20:00|8456.3|8454.8|8457|8455.5|8457.5|8456.5|8452.2|8451.3|840
1657275900000|2022-07-08 10:25:00|8457.2|8455.7|8457.8|8456.9|8459.8|8458.3|8454.8|8453.7|873
1657276200000|2022-07-08 10:30:00|8457.9|8456.4|8464.1|8463.2|8465.2|8464.1|8457.2|8456.2|896
1657276500000|2022-07-08 10:35:00|8464.5|8463|8460.9|8460|8465.6|8464.5|8459.8|8458.8|909
1657276800000|2022-07-08 10:40:00|8461|8460.1|8460.9|8459.4|8464.5|8463.6|8460.4|8459.2|854
1657277100000|2022-07-08 10:45:00|8460.5|8459.6|8462|8461.1|8465|8463.7|8460.5|8459.3|783
1657277400000|2022-07-08 10:50:00|8462.1|8461.2|8461.7|8460.8|8462.7|8461.6|8458.9|8458|566
1657277700000|2022-07-08 10:55:00|8461.8|8460.9|8458.1|8457.2|8464.4|8463.3|8457.4|8456.3|734
1657278000000|2022-07-08 11:00:00|8458.2|8457.3|8459.4|8457.9|8462.5|8461.4|8455.8|8454.6|790
1657278300000|2022-07-08 11:05:00|8459.5|8458|8458.6|8457.7|8461.2|8460|8456.4|8455.2|738
1657278600000|2022-07-08 11:10:00|8458.7|8457.8|8462.6|8461.1|8462.6|8461.3|8458.3|8457.4|715
1657278900000|2022-07-08 11:15:00|8462.2|8461.3|8460.6|8459.7|8462.7|8461.6|8458.7|8457.5|536
1657279200000|2022-07-08 11:20:00|8460.5|8459.6|8460.2|8458.7|8461.3|8460.1|8458.6|8457.5|637
1657279500000|2022-07-08 11:25:00|8460.1|8459.2|8458.6|8457.7|8460.7|8459.5|8455.3|8454.4|584
1657279800000|2022-07-08 11:30:00|8458.9|8457.4|8456.9|8456|8461.2|8460.1|8455.1|8453.8|694
1657280100000|2022-07-08 11:35:00|8456.8|8455.9|8457.6|8456.7|8458.1|8457|8454.8|8453.7|564
1657280400000|2022-07-08 11:40:00|8457.5|8456.6|8457.9|8457|8458.4|8457.5|8455.2|8454.3|568
1657280700000|2022-07-08 11:45:00|8458.2|8456.7|8461.4|8460.5|8463.6|8462.7|8457.7|8456.5|791
1657281000000|2022-07-08 11:50:00|8461.6|8460.7|8463.6|8462.1|8465.2|8464.1|8457.7|8456.5|849
1657281300000|2022-07-08 11:55:00|8463.2|8462.3|8461|8459.5|8465.6|8464.4|8459.9|8458.8|809
1657281600000|2022-07-08 12:00:00|8460.6|8459.7|8457.8|8456.9|8463.5|8462.4|8456.5|8455.6|687
1657281900000|2022-07-08 12:05:00|8457.6|8456.7|8459|8457.5|8459.2|8458.2|8455.1|8454.2|629
1657282200000|2022-07-08 12:10:00|8459.1|8457.6|8458.7|8457.8|8464.4|8463.3|8458.2|8457.3|870
1657282500000|2022-07-08 12:15:00|8458.8|8457.9|8453.6|8452.7|8459|8457.9|8451.5|8450.6|825
1657282800000|2022-07-08 12:20:00|8453.9|8453|8450.3|8449.4|8454.4|8453.5|8450|8448.9|846
1657283100000|2022-07-08 12:25:00|8450.2|8449.3|8456.4|8445.4|8457.4|8451.6|8445.7|8442.8|1221
1657283400000|2022-07-08 12:30:00|8457.9|8446.9|8461.6|8460.1|8463.4|8461.5|8446.9|8442.6|2196
1657283700000|2022-07-08 12:35:00|8461.7|8460.2|8459.4|8457.9|8465.1|8463.4|8454.4|8453.2|1434
1657284000000|2022-07-08 12:40:00|8459.5|8458|8465.7|8464.8|8467.4|8466.2|8455|8453.8|1259
1657284300000|2022-07-08 12:45:00|8465.8|8464.9|8464.5|8463|8470.5|8469.3|8462.5|8461.1|1300
1657284600000|2022-07-08 12:50:00|8464.6|8463.1|8463.7|8462.2|8466.1|8464.9|8460.9|8459.9|1261
1657284900000|2022-07-08 12:55:00|8463.8|8462.3|8462.3|8461.4|8466.1|8464.9|8460.9|8459.8|1157
1657285200000|2022-07-08 13:00:00|8462.2|8461.3|8460.9|8460|8463.7|8462.8|8457.9|8456.6|1192
1657285500000|2022-07-08 13:05:00|8461|8460.1|8464|8463.1|8467.5|8466|8460.7|8459.6|1125
1657285800000|2022-07-08 13:10:00|8464.1|8462.6|8466.2|8465.3|8467.2|8466.2|8461.4|8460.5|861
1657286100000|2022-07-08 13:15:00|8466.1|8465.2|8464.1|8462.6|8469|8468.1|8463.6|8462.4|1025
1657286400000|2022-07-08 13:20:00|8464|8462.5|8465.6|8464.1|8466.6|8465.4|8461.5|8460.3|1166
1657286700000|2022-07-08 13:25:00|8465.3|8463.8|8467.2|8465.7|8469.6|8468.2|8464.6|8463.3|1249
1657287000000|2022-07-08 13:30:00|8467.1|8465.6|8465.3|8463.8|8469.9|8468.5|8462.4|8460.9|1257
1657287300000|2022-07-08 13:35:00|8465.2|8463.7|8471.6|8470.1|8472.3|8471|8462.9|8461.8|1363
1657287600000|2022-07-08 13:40:00|8471.7|8470.2|8472.2|8470.7|8472.7|8471.5|8468.7|8467.7|1312
1657287900000|2022-07-08 13:45:00|8472.3|8470.8|8468.9|8467.4|8474.2|8472.7|8468.2|8466.9|1157
1657288200000|2022-07-08 13:50:00|8469|8467.5|8464.3|8462.8|8469.1|8467.7|8464.1|8462.8|1132
1657288500000|2022-07-08 13:55:00|8464.4|8462.9|8465.6|8464.7|8467.8|8466.5|8462.5|8461.2|1141
1657288800000|2022-07-08 14:00:00|8465.7|8464.8|8470.3|8468.8|8471.7|8470.4|8463.9|8462.7|1219
1657289100000|2022-07-08 14:05:00|8470.2|8468.7|8472.8|8471.3|8472.8|8471.6|8468.6|8467.4|1005
1657289400000|2022-07-08 14:10:00|8472.7|8471.2|8468.3|8466.8|8474.8|8473.7|8467.2|8465.7|975
1657289700000|2022-07-08 14:15:00|8468.5|8467|8473.1|8471.6|8474|8472.6|8466.9|8465.4|860
1657290000000|2022-07-08 14:20:00|8473|8471.5|8466.6|8465.1|8473|8471.5|8466.1|8464.6|788
1657290300000|2022-07-08 14:25:00|8466.3|8464.8|8462.4|8460.9|8466.3|8464.9|8460.5|8459|940
1657290600000|2022-07-08 14:30:00|8462.5|8461|8458.3|8457.4|8463|8461.6|8457.7|8456.2|940
1657290900000|2022-07-08 14:35:00|8458.6|8457.1|8456.6|8455.1|8461.4|8460.3|8455.7|8454.2|817
1657291200000|2022-07-08 14:40:00|8456.2|8455.3|8459.2|8457.7|8460.5|8459|8454.1|8452.9|893
1657291500000|2022-07-08 14:45:00|8459.3|8457.8|8464.1|8462.6|8466.6|8465.2|8458.4|8457.2|1166
1657291800000|2022-07-08 14:50:00|8464|8462.5|8461.2|8459.7|8464.3|8463.1|8457|8455.6|1047
1657292100000|2022-07-08 14:55:00|8461.1|8459.6|8460.5|8459.6|8462.5|8461.6|8459.2|8458|1020
1657292400000|2022-07-08 15:00:00|8460.7|8459.2|8464.9|8463.4|8465.3|8464|8458.2|8457.3|1004
1657292700000|2022-07-08 15:05:00|8464.8|8463.3|8462.8|8461.3|8466.8|8465.4|8462.1|8460.8|739
1657293000000|2022-07-08 15:10:00|8462.7|8461.2|8459.6|8458.1|8462.9|8461.8|8458.5|8457.3|838
1657293300000|2022-07-08 15:15:00|8459.7|8458.2|8458.2|8457.3|8460.8|8459.5|8456|8454.8|850
1657293600000|2022-07-08 15:20:00|8458.3|8457.4|8461.1|8459.6|8461.8|8460.6|8457.1|8455.7|915
1657293900000|2022-07-08 15:25:00|8461.2|8459.7|8463.8|8462.3|8466.4|8465.3|8460.5|8459.2|882
1657294200000|2022-07-08 15:30:00|8463.6|8462.7|8461.4|8460.5|8464.1|8462.8|8459.4|8458.3|827
1657294500000|2022-07-08 15:35:00|8461.7|8460.2|8465.6|8464.1|8466.1|8464.8|8460.9|8459.9|846
1657294800000|2022-07-08 15:40:00|8465.5|8464|8466.2|8465.3|8467.3|8466.1|8464.5|8463.2|692
1657295100000|2022-07-08 15:45:00|8466.5|8465|8461|8459.5|8467.5|8466.4|8460.7|8459.2|700
1657295400000|2022-07-08 15:50:00|8461.3|8459.8|8460.7|8459.2|8462.3|8461|8459.9|8458.6|610
1657295700000|2022-07-08 15:55:00|8460.6|8459.1|8457|8456.1|8460.9|8459.8|8457|8455.6|536
1657296000000|2022-07-08 16:00:00|8457.2|8455.7|8455|8453.5|8457.6|8456.3|8453.6|8452.5|676
1657296300000|2022-07-08 16:05:00|8454.8|8453.3|8454.7|8453.2|8456.2|8455|8452.3|8451|560
1657296600000|2022-07-08 16:10:00|8454.5|8453.6|8454.6|8453.1|8455.1|8454|8451.7|8450.2|551
1657296900000|2022-07-08 16:15:00|8454.7|8453.2|8452.1|8451.2|8456.9|8455.7|8451.9|8450.8|514
1657297200000|2022-07-08 16:20:00|8452.4|8450.9|8452.3|8450.8|8453.6|8452.3|8451.1|8449.9|372
1657297500000|2022-07-08 16:25:00|8452.2|8450.7|8452.2|8450.7|8454.6|8453.5|8451.6|8450.3|525
1657297800000|2022-07-08 16:30:00|8452.3|8450.8|8452.8|8451.3|8453.6|8452.1|8451.4|8450.2|542
1657298100000|2022-07-08 16:35:00|8452.9|8451.9|8456.4|8454.9|8456.9|8455.6|8452.5|8451.3|665
1657298400000|2022-07-08 16:40:00|8456.3|8454.8|8455.3|8454.4|8456.3|8455.4|8454.5|8453.3|487
1657298700000|2022-07-08 16:45:00|8455.4|8454.5|8455.1|8454.2|8457.1|8456|8454.4|8453.2|497
1657299000000|2022-07-08 16:50:00|8455|8454.1|8459|8457.5|8459.1|8458|8454.5|8453.4|588
1657299300000|2022-07-08 16:55:00|8459.1|8457.6|8459.7|8458.8|8460.8|8459.7|8458.5|8457.5|490
1657299600000|2022-07-08 17:00:00|8459.8|8458.9|8461.8|8460.3|8462|8461|8459|8457.8|735
1657299900000|2022-07-08 17:05:00|8462|8460.5|8465.5|8464|8465.5|8464.2|8461.4|8460.4|671
1657300200000|2022-07-08 17:10:00|8465.4|8463.9|8463.6|8462.7|8465.6|8464.3|8463.1|8461.9|509
1657300500000|2022-07-08 17:15:00|8463.7|8462.8|8463.3|8462.4|8464.2|8463.2|8463|8461.9|379
1657300800000|2022-07-08 17:20:00|8463.4|8462.5|8461.1|8460.2|8463.6|8462.5|8461|8459.8|411
1657301100000|2022-07-08 17:25:00|8460.9|8460|8459.5|8458.6|8462|8460.8|8459.4|8458.2|500
1657301400000|2022-07-08 17:30:00|8459.6|8458.7|8457.5|8456.6|8459.6|8458.7|8456.6|8455.5|342
1657301700000|2022-07-08 17:35:00|8457.4|8456.5|8458.7|8457.8|8460.4|8459.2|8457.4|8456.3|437
1657302000000|2022-07-08 17:40:00|8458.9|8457.4|8458.4|8456.9|8459.4|8458.2|8457.7|8456.5|405
1657302300000|2022-07-08 17:45:00|8458.3|8456.8|8457.6|8456.1|8459.2|8458|8457.2|8456|424
1657302600000|2022-07-08 17:50:00|8457.7|8456.2|8457|8456.1|8458.4|8457.2|8456.8|8455.6|399
1657302900000|2022-07-08 17:55:00|8456.9|8456|8456.8|8455.9|8458|8456.9|8456.7|8455.6|354
1657303200000|2022-07-08 18:00:00|8456.7|8455.8|8456.5|8455.6|8457.6|8456.5|8454.9|8453.6|331
1657303500000|2022-07-08 18:05:00|8456.7|8455.2|8455.9|8454.4|8456.9|8455.7|8455.1|8454|263
1657303800000|2022-07-08 18:10:00|8455.5|8454.6|8457.1|8456.2|8457.6|8456.6|8455.4|8454.5|317
1657304100000|2022-07-08 18:15:00|8457.2|8456.3|8456.5|8455|8457.7|8456.5|8456|8454.9|257
1657304400000|2022-07-08 18:20:00|8456.3|8455.4|8455.5|8454.6|8457.1|8455.9|8455.5|8454.3|243
1657304700000|2022-07-08 18:25:00|8455.8|8454.3|8456.5|8455.6|8456.8|8455.7|8455.4|8454.3|350
1657305000000|2022-07-08 18:30:00|8456.6|8455.7|8457.1|8456.2|8457.6|8456.7|8456.6|8455.4|270
1657305300000|2022-07-08 18:35:00|8457.2|8456.3|8458.4|8457.5|8459.1|8457.9|8457.2|8456|312
1657305600000|2022-07-08 18:40:00|8458.8|8457.3|8459|8458.1|8460.1|8459|8458.3|8457.1|324
1657305900000|2022-07-08 18:45:00|8459.1|8458.2|8461.5|8460|8461.6|8460.4|8458.9|8457.7|370
1657306200000|2022-07-08 18:50:00|8461.2|8460.3|8460.4|8459.5|8461.7|8460.5|8459.1|8458.1|383
1657306500000|2022-07-08 18:55:00|8460.3|8459.4|8459.6|8458.7|8460.9|8459.8|8458.7|8457.4|453
1657306800000|2022-07-08 19:00:00|8459.5|8458.6|8460.2|8459.3|8460.8|8459.7|8459.2|8457.7|390
1657307100000|2022-07-08 19:05:00|8460.3|8459.4|8461.8|8460.9|8462.2|8460.9|8459.9|8458.6|329
1657307400000|2022-07-08 19:10:00|8461.7|8460.8|8461.4|8459.9|8462.6|8461.2|8461.2|8459.8|291
1657307700000|2022-07-08 19:15:00|8461.3|8459.8|8460.2|8459.3|8461.7|8460.5|8459.6|8458.4|243
1657308000000|2022-07-08 19:20:00|8460.1|8459.2|8459.9|8458.4|8460.7|8459.5|8459.6|8458.2|272
1657308300000|2022-07-08 19:25:00|8459.8|8458.3|8461.2|8459.7|8461.5|8460.2|8459.8|8458.3|214
1657308600000|2022-07-08 19:30:00|8461.3|8459.8|8463.2|8461.7|8463.4|8462.4|8460.9|8459.7|261
1657308900000|2022-07-08 19:35:00|8463.1|8461.6|8463.4|8461.9|8464.5|8463.1|8462.7|8461.2|326
1657309200000|2022-07-08 19:40:00|8463.3|8461.8|8464.3|8462.8|8464.8|8463.3|8463|8461.8|204
1657309500000|2022-07-08 19:45:00|8464.4|8462.9|8462.4|8460.9|8464.9|8463.4|8462.1|8460.8|248
1657309800000|2022-07-08 19:50:00|8462.5|8461|8463.7|8462.2|8465.2|8463.7|8462.1|8461|409
1657310100000|2022-07-08 19:55:00|8463.8|8462.3|8460.6|8459.1|8463.8|8462.5|8459.7|8458.5|387
1657310400000|2022-07-08 20:00:00|8460.3|8458.8|8462.9|8461.4|8463.5|8462|8459.9|8458.5|511
1657310700000|2022-07-08 20:05:00|8462.8|8461.3|8462.6|8461.1|8464.2|8462.9|8462.3|8460.8|242
1657311000000|2022-07-08 20:10:00|8462.7|8461.2|8463.2|8461.7|8463.4|8462|8461.5|8460|229
1657311300000|2022-07-08 20:15:00|8463.4|8461.9|8462.1|8460.6|8463.9|8462.4|8461.2|8459.7|245
1657311600000|2022-07-08 20:20:00|8461.8|8460.9|8464.4|8462.9|8465.3|8463.8|8461.6|8460.1|272
1657311900000|2022-07-08 20:25:00|8464.2|8462.7|8464.5|8463|8465.6|8464.1|8464.1|8462.7|292
1657312200000|2022-07-08 20:30:00|8464.6|8463.1|8464.8|8463.9|8466.4|8464.9|8464.2|8462.7|241
1657312500000|2022-07-08 20:35:00|8465|8463.5|8467.9|8466.4|8469.3|8467.8|8464.6|8463.1|288
1657312800000|2022-07-08 20:40:00|8467.5|8466.6|8465.5|8464|8468.1|8466.6|8465.1|8463.6|219
1657313100000|2022-07-08 20:45:00|8465.6|8464.1|8463.8|8462.3|8469.2|8465.5|8462.2|8458.2|444
1657313400000|2022-07-08 20:50:00|8463.9|8462.4|8462.7|8461.2|8468.8|8463.5|8461.9|8453.4|508
1657313700000|2022-07-08 20:55:00|8462.8|8461.3|8468.5|8460.9|8474.3|8464.9|8462.6|8456.2|557
1657483200000|2022-07-10 20:00:00|8472.1|8451.1|8472.1|8451.1|8472.1|8451.1|8472.1|8451.1|1
1657485000000|2022-07-10 20:30:00|8470.8|8449.8|8470.8|8449.8|8470.8|8449.8|8470.8|8449.8|1
1657485300000|2022-07-10 20:35:00|8472.4|8451.4|8472.4|8451.4|8472.4|8451.4|8471.8|8450.8|3
1657485600000|2022-07-10 20:40:00|8472.7|8451.7|8472.5|8451.5|8472.7|8451.7|8472.5|8451.5|2
1657485900000|2022-07-10 20:45:00|8472.2|8451.2|8475|8454|8475|8454|8471.3|8450.3|4
1657486500000|2022-07-10 20:55:00|8478.8|8457.8|8477.8|8456.8|8480.9|8459.9|8477.7|8456.7|6
1657486800000|2022-07-10 21:00:00|8476.6|8455.6|8473.3|8457.3|8484.5|8468.5|8471.2|8454.6|110
1657487100000|2022-07-10 21:05:00|8473.7|8457.7|8473.3|8457.3|8478.7|8462.7|8466.7|8450.7|94
1657487400000|2022-07-10 21:10:00|8473|8457|8472.3|8458.6|8475.3|8461.1|8468.9|8452.9|295
1657487700000|2022-07-10 21:15:00|8472.1|8458.2|8469.7|8457.5|8473.8|8462.2|8467.8|8453.6|262
1657488000000|2022-07-10 21:20:00|8468.4|8458.2|8468.9|8459.1|8474.3|8460.1|8466.8|8454.3|191
1657488300000|2022-07-10 21:25:00|8471.5|8460.5|8469.3|8458.3|8472.8|8461.8|8467|8457.6|92
1657488600000|2022-07-10 21:30:00|8470.3|8459.3|8468|8457|8470.9|8459.9|8465.3|8455.2|271
1657488900000|2022-07-10 21:35:00|8467.8|8457.4|8466.2|8456.5|8468.4|8459.4|8464.6|8453.6|170
1657489200000|2022-07-10 21:40:00|8465.8|8457.7|8466.3|8455.3|8469.7|8458.8|8463.4|8452.4|369
1657489500000|2022-07-10 21:45:00|8466.5|8455.5|8465.8|8454.8|8466.9|8458.2|8463.5|8452.5|256
1657489800000|2022-07-10 21:50:00|8464.6|8455.9|8466.6|8456|8466.9|8457|8463.4|8453.2|367
1657490100000|2022-07-10 21:55:00|8466.1|8456.3|8464.9|8454.3|8467.1|8458.1|8463.3|8453.9|198
1657490400000|2022-07-10 22:00:00|8464.6|8454.5|8462|8456.8|8465.7|8458.6|8457.9|8448.6|718
1657490700000|2022-07-10 22:05:00|8461.5|8457.5|8458.1|8454.7|8462.8|8458.8|8457.5|8453.1|603
1657491000000|2022-07-10 22:10:00|8458|8454.8|8459|8456.2|8461|8457.5|8456.9|8453.7|689
1657491300000|2022-07-10 22:15:00|8459.2|8456.1|8462.5|8458.6|8463|8459.9|8458.3|8455|856
1657491600000|2022-07-10 22:20:00|8462.6|8458.5|8460.9|8458.3|8462.6|8459.1|8460.1|8457|679
1657491900000|2022-07-10 22:25:00|8461.2|8457.7|8460.9|8458.3|8462.7|8460|8459.4|8456.3|956
1657492200000|2022-07-10 22:30:00|8461.3|8458|8460.8|8457.8|8462.6|8460|8460.1|8457.6|982
1657492500000|2022-07-10 22:35:00|8460.9|8458.1|8462.1|8458.9|8462.8|8460.4|8460.5|8457.8|963
1657492800000|2022-07-10 22:40:00|8462.4|8458.8|8462.1|8459.2|8462.7|8460|8460.5|8458|810
1657493100000|2022-07-10 22:45:00|8462.2|8459.3|8461.8|8459|8462.4|8460.1|8460.9|8458.1|804
1657493400000|2022-07-10 22:50:00|8461.1|8459.6|8462.1|8459.2|8462.4|8460.4|8460.4|8457.9|963
1657493700000|2022-07-10 22:55:00|8462|8459.1|8462.4|8459.7|8462.6|8460.5|8461.2|8458.6|711
1657494000000|2022-07-10 23:00:00|8462.3|8459.8|8461.6|8460.1|8462.8|8460.8|8460|8458.2|384
1657494300000|2022-07-10 23:05:00|8461.5|8460|8459.8|8458.3|8462.4|8460.4|8459.7|8457.3|394
1657494600000|2022-07-10 23:10:00|8459.7|8458.2|8460.9|8459.4|8461.2|8459.7|8459.6|8457.9|237
1657494900000|2022-07-10 23:15:00|8461|8459.5|8461.4|8459.9|8462|8460.5|8460.7|8459.2|322
1657495200000|2022-07-10 23:20:00|8461.6|8460.1|8461.9|8460.4|8462.6|8461.1|8461.2|8459.7|433
1657495500000|2022-07-10 23:25:00|8462.1|8460.6|8460.6|8459.1|8462.1|8460.6|8460.3|8458.8|395
1657495800000|2022-07-10 23:30:00|8460.7|8459.2|8460.3|8458.8|8460.8|8459.3|8460|8458.5|314
1657496100000|2022-07-10 23:35:00|8460.4|8458.9|8460.8|8459.3|8461.9|8460.4|8459.9|8458.4|268
1657496400000|2022-07-10 23:40:00|8460.7|8459.2|8460.2|8458.7|8460.8|8459.3|8459.3|8457.8|290
1657496700000|2022-07-10 23:45:00|8460.1|8458.6|8459.1|8457.6|8460.3|8458.8|8458.8|8457.3|280
1657497000000|2022-07-10 23:50:00|8459.4|8457.9|8460.9|8459.4|8462.4|8460.9|8458.9|8457.4|536
1657497300000|2022-07-10 23:55:00|8460.8|8459.3|8461.5|8460|8461.5|8460|8460.2|8458.7|434
1657497600000|2022-07-11 00:00:00|8461.3|8459.8|8460.1|8458.6|8461.9|8460.5|8459.5|8458.4|704
1657497900000|2022-07-11 00:05:00|8460.2|8458.7|8459|8457.5|8461|8459.5|8458.7|8457.4|582
1657498200000|2022-07-11 00:10:00|8458.9|8457.4|8457.9|8456.4|8459.3|8457.8|8457.3|8455.9|518
1657498500000|2022-07-11 00:15:00|8458|8456.5|8458.1|8456.6|8458.8|8457.3|8456.8|8455.4|591
1657498800000|2022-07-11 00:20:00|8458.2|8456.7|8458.6|8457.1|8458.9|8457.4|8457.6|8456.2|481
1657499100000|2022-07-11 00:25:00|8458.7|8457.2|8459.3|8457.8|8459.4|8458|8457.7|8456.3|487
1657499400000|2022-07-11 00:30:00|8459.4|8457.9|8458.5|8457|8459.7|8458.2|8457.1|8455.8|545
1657499700000|2022-07-11 00:35:00|8458.6|8457.1|8458.8|8457.3|8459.1|8457.6|8458.1|8456.7|410
1657500000000|2022-07-11 00:40:00|8458.7|8457.2|8457.9|8456.4|8459.4|8457.9|8457.9|8456.4|474
1657500300000|2022-07-11 00:45:00|8457.8|8456.3|8458.2|8457.3|8459.2|8457.8|8457.6|8456.1|397
1657500600000|2022-07-11 00:50:00|8458.5|8457|8459.5|8458|8459.6|8458.1|8457.3|8455.9|575
1657500900000|2022-07-11 00:55:00|8459.2|8457.7|8456.7|8455.2|8459.8|8458.3|8456.4|8455.2|846
1657501200000|2022-07-11 01:00:00|8456.8|8455.3|8456.5|8455|8457.9|8456.6|8456.2|8454.9|589
1657501500000|2022-07-11 01:05:00|8456.6|8455.1|8458|8456.5|8458.8|8457.4|8456.4|8454.9|625
1657501800000|2022-07-11 01:10:00|8457.9|8456.4|8461.1|8459.6|8461.3|8459.8|8457.6|8456.1|558
1657502100000|2022-07-11 01:15:00|8461|8459.5|8458.6|8457.1|8461.2|8459.7|8458.2|8457|607
1657502400000|2022-07-11 01:20:00|8458.7|8457.2|8460|8458.5|8460.7|8459.3|8457.6|8456.4|574
1657502700000|2022-07-11 01:25:00|8460.1|8458.6|8461.5|8460|8462|8460.6|8459.2|8457.9|537
1657503000000|2022-07-11 01:30:00|8461.3|8459.8|8458.6|8457.1|8461.5|8460|8457.4|8456.2|688
1657503300000|2022-07-11 01:35:00|8458.5|8457|8458.8|8457.3|8459.5|8458|8457.6|8456.4|602
1657503600000|2022-07-11 01:40:00|8458.7|8457.2|8461.8|8460.3|8462.3|8460.8|8457.8|8456.3|743
1657503900000|2022-07-11 01:45:00|8462.1|8460.6|8462.6|8461.1|8463.7|8462.2|8461.1|8459.6|903
1657504200000|2022-07-11 01:50:00|8462.5|8461|8462.6|8461.1|8463.3|8461.8|8461.4|8460.2|719
1657504500000|2022-07-11 01:55:00|8462.2|8461.3|8462.3|8460.8|8463.2|8461.7|8461|8459.8|475
1657504800000|2022-07-11 02:00:00|8462.2|8460.7|8463.4|8461.9|8464.3|8462.9|8461.5|8460.3|753
1657505100000|2022-07-11 02:05:00|8463.5|8462|8463.9|8462.4|8464.8|8463.6|8462.8|8461.4|711
1657505400000|2022-07-11 02:10:00|8464|8462.5|8462.5|8461|8464.1|8462.8|8462.1|8460.7|504
1657505700000|2022-07-11 02:15:00|8462.4|8460.9|8461.7|8460.2|8463.3|8461.8|8461|8459.7|371
1657506000000|2022-07-11 02:20:00|8461.8|8460.3|8462.1|8460.6|8462.3|8461|8461.2|8459.7|411
1657506300000|2022-07-11 02:25:00|8462.2|8460.7|8460.9|8459.4|8463|8461.6|8460.5|8459.4|379
1657506600000|2022-07-11 02:30:00|8460.8|8459.3|8463.5|8462|8463.7|8462.3|8460.5|8459.2|554
1657506900000|2022-07-11 02:35:00|8463.6|8462.1|8464.1|8462.6|8465.3|8464|8463.6|8462.1|484
1657507200000|2022-07-11 02:40:00|8464|8462.5|8465.9|8464.4|8466.2|8464.9|8463.9|8462.4|539
1657507500000|2022-07-11 02:45:00|8466|8464.5|8466.3|8464.8|8466.6|8465.5|8465.3|8463.8|408
1657507800000|2022-07-11 02:50:00|8466.2|8464.7|8465.3|8464.4|8466.3|8464.8|8464.8|8463.5|337
1657508100000|2022-07-11 02:55:00|8465.2|8464.3|8468.3|8467.4|8468.6|8467.5|8465|8463.8|404
1657508400000|2022-07-11 03:00:00|8468.4|8467.5|8468.1|8466.6|8469.1|8467.8|8467.6|8466.3|398
1657508700000|2022-07-11 03:05:00|8468|8466.5|8468.6|8467.1|8469.5|8468.1|8467.3|8466.1|409
1657509000000|2022-07-11 03:10:00|8468.7|8467.2|8468.6|8467.1|8469.1|8467.9|8467.9|8466.8|377
1657509300000|2022-07-11 03:15:00|8468.7|8467.2|8469.2|8468.3|8470.2|8468.9|8468.5|8467|423
1657509600000|2022-07-11 03:20:00|8469.4|8467.9|8468|8466.5|8469.7|8468.2|8467.5|8466|437
1657509900000|2022-07-11 03:25:00|8468.1|8466.6|8468.4|8466.9|8469|8467.6|8467.8|8466.3|270
1657510200000|2022-07-11 03:30:00|8468.5|8467|8469.2|8467.7|8470.1|8468.9|8468.1|8466.9|364
1657510500000|2022-07-11 03:35:00|8469.3|8467.8|8468.8|8467.3|8469.5|8468.3|8467.9|8466.6|242
1657510800000|2022-07-11 03:40:00|8468.9|8467.4|8470|8468.5|8470.4|8469.2|8468.8|8467.3|209
1657511100000|2022-07-11 03:45:00|8470.1|8468.6|8470.2|8468.7|8470.2|8468.9|8469.2|8467.8|262
1657511400000|2022-07-11 03:50:00|8470.1|8468.6|8469.6|8468.1|8470.5|8469.2|8469.5|8468|237
1657511700000|2022-07-11 03:55:00|8469.5|8468|8468.5|8467|8469.7|8468.5|8467.9|8466.6|265
1657512000000|2022-07-11 04:00:00|8468.4|8466.9|8468.2|8466.7|8469.2|8467.7|8467.8|8466.3|360
1657512300000|2022-07-11 04:05:00|8468.3|8466.8|8468.2|8466.7|8468.4|8467|8467.4|8465.9|292
1657512600000|2022-07-11 04:10:00|8467.9|8467|8468.9|8467.4|8469.3|8467.8|8467.8|8466.4|252
1657512900000|2022-07-11 04:15:00|8468.8|8467.3|8467.8|8466.3|8468.9|8467.4|8466.9|8465.4|311
1657513200000|2022-07-11 04:20:00|8467.7|8466.2|8467.6|8466.1|8468|8466.5|8466.9|8465.8|279
1657513500000|2022-07-11 04:25:00|8467.7|8466.2|8467.6|8466.1|8467.9|8466.4|8466.6|8465.2|311
1657513800000|2022-07-11 04:30:00|8467.5|8466|8468|8466.5|8468.5|8467.2|8467.5|8466|249
1657514100000|2022-07-11 04:35:00|8468.1|8466.6|8467.6|8466.1|8468.3|8466.8|8467.2|8465.8|212
1657514400000|2022-07-11 04:40:00|8467.5|8466|8468.2|8466.7|8468.6|8467.3|8467.3|8465.8|211
1657514700000|2022-07-11 04:45:00|8468.3|8466.8|8468.6|8467.1|8468.9|8467.7|8467.5|8466.3|227
1657515000000|2022-07-11 04:50:00|8468.7|8467.2|8469.3|8467.8|8470.1|8468.9|8468.2|8467.1|302
1657515300000|2022-07-11 04:55:00|8469|8468.1|8468.2|8467.3|8469.6|8468.3|8467.9|8466.7|264
1657515600000|2022-07-11 05:00:00|8468.5|8467|8467.2|8466.3|8469|8467.8|8467.1|8466|419
1657515900000|2022-07-11 05:05:00|8467.3|8466.4|8467.9|8466.4|8468.5|8467.3|8467.2|8465.9|390
1657516200000|2022-07-11 05:10:00|8468|8466.5|8467.8|8466.3|8468.9|8467.7|8467.2|8465.8|353
1657516500000|2022-07-11 05:15:00|8467.9|8466.4|8467.5|8466|8468.4|8467|8466.3|8465.2|341
1657516800000|2022-07-11 05:20:00|8467.6|8466.1|8468|8466.5|8468.2|8467|8467|8465.8|239
1657517100000|2022-07-11 05:25:00|8467.9|8466.4|8468.2|8466.7|8468.6|8467.3|8467.6|8466.3|307
1657517400000|2022-07-11 05:30:00|8468.1|8466.6|8466.6|8465.1|8468.2|8467|8466.5|8465.1|344
1657517700000|2022-07-11 05:35:00|8466.7|8465.2|8465.7|8464.8|8466.7|8465.6|8465.3|8464.2|380
1657518000000|2022-07-11 05:40:00|8465.6|8464.7|8465.8|8464.9|8466.6|8465.3|8465.2|8464.1|447
1657518300000|2022-07-11 05:45:00|8465.9|8465|8467|8465.5|8467.8|8466.6|8465.4|8464.2|442
1657518600000|2022-07-11 05:50:00|8466.9|8465.4|8465.6|8464.7|8467.6|8466.5|8465.1|8463.9|450
1657518900000|2022-07-11 05:55:00|8465.5|8464.6|8465.8|8464.3|8465.9|8464.9|8463.8|8462.7|554
1657519200000|2022-07-11 06:00:00|8465.6|8464.1|8470.9|8469.4|8470.9|8469.7|8465|8463.8|707
1657519500000|2022-07-11 06:05:00|8470.8|8469.3|8471.1|8469.6|8473.1|8472|8469.7|8468.6|702
1657519800000|2022-07-11 06:10:00|8471.2|8469.7|8471.9|8471|8473.6|8472.3|8469.9|8468.7|823
1657520100000|2022-07-11 06:15:00|8471.8|8470.9|8470.7|8469.8|8473.7|8472.5|8469.8|8468.3|788
1657520400000|2022-07-11 06:20:00|8470.6|8469.7|8468.2|8467.3|8472.1|8470.8|8468.1|8467.1|556
1657520700000|2022-07-11 06:25:00|8468.3|8467.4|8465.4|8463.9|8469.6|8468.7|8464.6|8463.5|709
1657521000000|2022-07-11 06:30:00|8465.5|8464|8466.1|8465.2|8467.2|8466|8464.4|8463.1|728
1657521300000|2022-07-11 06:35:00|8466.5|8465|8464|8463.1|8468.4|8467.2|8464|8462.8|729
1657521600000|2022-07-11 06:40:00|8463.9|8463|8464.2|8463.3|8464.9|8463.8|8462.1|8460.9|588
1657521900000|2022-07-11 06:45:00|8464.3|8463.4|8465.7|8464.2|8469.2|8468|8464|8462.8|614
1657522200000|2022-07-11 06:50:00|8465.9|8464.4|8459.3|8457.8|8466.3|8465.2|8457.8|8456.4|891
1657522500000|2022-07-11 06:55:00|8459.4|8457.9|8459.2|8458.3|8461.5|8460.6|8459.1|8457.7|704
1657522800000|2022-07-11 07:00:00|8459.3|8458.4|8465.4|8463.9|8466.2|8465|8458.3|8457.3|987
1657523100000|2022-07-11 07:05:00|8465.1|8464.2|8464|8462.5|8466.8|8465.8|8462.1|8460.9|1048
1657523400000|2022-07-11 07:10:00|8463.8|8462.9|8463.3|8461.8|8465.3|8464.3|8461.7|8460.4|869
1657523700000|2022-07-11 07:15:00|8463.4|8461.9|8457.8|8456.3|8464.4|8463.3|8456.5|8455.4|866
1657524000000|2022-07-11 07:20:00|8457.5|8456|8458.5|8457|8459.4|8458.4|8454.9|8453.6|756
1657524300000|2022-07-11 07:25:00|8458.4|8456.9|8461.3|8460.4|8462.4|8461.3|8457.8|8456.7|709
1657524600000|2022-07-11 07:30:00|8461.4|8460.5|8459.6|8458.7|8465.2|8464.3|8458.9|8457.8|747
1657524900000|2022-07-11 07:35:00|8459.7|8458.8|8458.5|8457|8461|8459.7|8458.1|8456.8|643
1657525200000|2022-07-11 07:40:00|8458.4|8456.9|8457.6|8456.7|8460.7|8459.5|8456.9|8455.9|651
1657525500000|2022-07-11 07:45:00|8457.7|8456.8|8455.1|8453.6|8460.8|8459.7|8454.8|8453.5|729
1657525800000|2022-07-11 07:50:00|8454.8|8453.9|8453|8451.5|8455.6|8454.5|8452.6|8451.5|904
1657526100000|2022-07-11 07:55:00|8452.6|8451.7|8455.4|8453.9|8455.6|8454.4|8451.6|8450.4|718
1657526400000|2022-07-11 08:00:00|8455.5|8454|8454.2|8452.7|8455.9|8454.6|8453.4|8452.3|720
1657526700000|2022-07-11 08:05:00|8454.3|8452.8|8453.6|8452.7|8455.4|8454.5|8451.7|8450.6|654
1657527000000|2022-07-11 08:10:00|8453.8|8452.9|8454.6|8453.1|8456.8|8455.6|8451.2|8450|804
1657527300000|2022-07-11 08:15:00|8454.2|8453.3|8453.6|8452.7|8454.9|8453.8|8452.1|8450.8|724
1657527600000|2022-07-11 08:20:00|8453.7|8452.8|8454.9|8453.4|8454.9|8453.9|8452.5|8451.4|805
1657527900000|2022-07-11 08:25:00|8454.8|8453.3|8459.3|8457.8|8459.3|8458.1|8453.9|8452.8|721
1657528200000|2022-07-11 08:30:00|8458.9|8458|8456.8|8455.9|8460|8458.9|8456.1|8455|758
1657528500000|2022-07-11 08:35:00|8456.7|8455.8|8457.3|8455.8|8458|8456.9|8454.4|8453.2|735
1657528800000|2022-07-11 08:40:00|8456.9|8456|8458.4|8456.9|8459.3|8458.2|8455.9|8455|655
1657529100000|2022-07-11 08:45:00|8458.3|8456.8|8457.1|8456.2|8458.7|8457.5|8456.4|8455.2|675
1657529400000|2022-07-11 08:50:00|8457.3|8455.8|8461.4|8459.9|8461.6|8460.5|8456.5|8455.2|710
1657529700000|2022-07-11 08:55:00|8461.1|8460.2|8456.3|8455.4|8461.6|8460.5|8456.2|8455|609
1657530000000|2022-07-11 09:00:00|8456.5|8455.6|8455.9|8455|8458.9|8457.6|8454.3|8453.1|712
1657530300000|2022-07-11 09:05:00|8456.4|8454.9|8456.4|8454.9|8457.5|8456.3|8453.1|8452|591
1657530600000|2022-07-11 09:10:00|8456.6|8455.1|8456.5|8455.6|8457.6|8456.3|8454.5|8453.3|639
1657530900000|2022-07-11 09:15:00|8456.7|8455.2|8457.2|8456.3|8457.7|8456.6|8454.2|8453|639
1657531200000|2022-07-11 09:20:00|8457.3|8455.8|8459.1|8458.2|8459.7|8458.6|8455.4|8454.5|632
1657531500000|2022-07-11 09:25:00|8459.4|8457.9|8461.1|8459.6|8461.4|8460.3|8458.6|8457.7|630
1657531800000|2022-07-11 09:30:00|8460.7|8459.8|8464.6|8463.7|8467.7|8466.8|8460.3|8459.3|786
1657532100000|2022-07-11 09:35:00|8465|8463.5|8466|8465.1|8467.2|8466|8463|8461.8|532
1657532400000|2022-07-11 09:40:00|8465.8|8464.9|8461.9|8461|8466.5|8465.2|8461.7|8460.8|550
1657532700000|2022-07-11 09:45:00|8462|8461.1|8462.2|8461.3|8464.5|8463.6|8460.9|8459.7|445
1657533000000|2022-07-11 09:50:00|8462.5|8461|8457.7|8456.2|8462.6|8461.3|8455.7|8454.8|544
1657533300000|2022-07-11 09:55:00|8457.3|8456.4|8459|8457.5|8459.2|8458.1|8456.3|8455.2|583
1657533600000|2022-07-11 10:00:00|8458.9|8457.4|8457.5|8456.6|8459.6|8458.5|8457|8455.9|620
1657533900000|2022-07-11 10:05:00|8457.4|8456.5|8456.6|8455.7|8458.5|8457.3|8455.7|8454.7|656
1657534200000|2022-07-11 10:10:00|8456.7|8455.8|8459.5|8458.6|8461.2|8460|8456.7|8455.5|726
1657534500000|2022-07-11 10:15:00|8459.4|8458.5|8461.9|8461|8462.4|8461.5|8457.2|8456.3|625
1657534800000|2022-07-11 10:20:00|8461.8|8460.9|8462.4|8460.9|8462.8|8461.9|8460.6|8459.4|610
1657535100000|2022-07-11 10:25:00|8462.3|8461.5|8463|8461.5|8464|8462.6|8460.9|8459.8|664
1657535400000|2022-07-11 10:30:00|8462.9|8461.4|8463.7|8462.8|8465.4|8464.3|8462.1|8461|562
1657535700000|2022-07-11 10:35:00|8463.8|8462.9|8460.8|8459.9|8465.2|8464|8460.2|8459.2|553
1657536000000|2022-07-11 10:40:00|8460.7|8459.8|8458.2|8456.7|8461.8|8460.6|8457.9|8456.7|641
1657536300000|2022-07-11 10:45:00|8458.3|8456.8|8458.5|8457.6|8460|8458.9|8457.2|8456.2|604
1657536600000|2022-07-11 10:50:00|8458.4|8457.5|8456.5|8455.6|8458.8|8457.8|8455.2|8454|651
1657536900000|2022-07-11 10:55:00|8456.3|8455.4|8458.2|8456.7|8458.7|8457.7|8455.1|8453.9|613
1657537200000|2022-07-11 11:00:00|8457.8|8456.9|8455.5|8454.6|8459.2|8458.3|8455.2|8454.3|580
1657537500000|2022-07-11 11:05:00|8455.4|8454.5|8454.6|8453.7|8458.8|8457.5|8454.1|8453.2|612
1657537800000|2022-07-11 11:10:00|8454.7|8453.8|8452|8451.1|8455.4|8454.3|8450.6|8449.7|526
1657538100000|2022-07-11 11:15:00|8452.1|8451.2|8450.2|8449.3|8453|8452.1|8449.1|8448.2|515
1657538400000|2022-07-11 11:20:00|8450.5|8449|8449.8|8448.9|8450.8|8449.7|8447.9|8446.9|590
1657538700000|2022-07-11 11:25:00|8449.7|8448.8|8449.2|8448.3|8451.8|8450.9|8448.3|8447.1|652
1657539000000|2022-07-11 11:30:00|8449.3|8448.4|8449.3|8448.4|8449.9|8448.9|8447.7|8446.8|508
1657539300000|2022-07-11 11:35:00|8449.2|8448.3|8450.6|8449.7|8451.2|8450.1|8446.9|8445.7|510
1657539600000|2022-07-11 11:40:00|8450.7|8449.8|8453.1|8452.2|8454.6|8453.2|8449.5|8448.4|747
1657539900000|2022-07-11 11:45:00|8453.2|8452.3|8452.8|8451.9|8454.3|8453.3|8451.7|8450.7|563
1657540200000|2022-07-11 11:50:00|8452.7|8451.8|8451.6|8450.7|8453.2|8452.3|8451|8450|707
1657540500000|2022-07-11 11:55:00|8451.5|8450.6|8454.7|8453.2|8455.2|8454.1|8450|8449.1|720
1657540800000|2022-07-11 12:00:00|8454.4|8453.5|8450.4|8449.5|8455.5|8454.6|8450|8449.1|753
1657541100000|2022-07-11 12:05:00|8450.3|8449.4|8455.5|8454.6|8455.5|8454.6|8450.3|8449.4|637
1657541400000|2022-07-11 12:10:00|8455.3|8454.4|8454.5|8453.6|8457.5|8456.6|8454.1|8452.9|528
1657541700000|2022-07-11 12:15:00|8454.4|8453.5|8457.6|8456.7|8460.2|8459.1|8454.3|8453.3|640
1657542000000|2022-07-11 12:20:00|8457.5|8456.6|8458.7|8457.2|8462.8|8461.9|8457.2|8456|701
1657542300000|2022-07-11 12:25:00|8458.4|8457.5|8459.9|8459|8464.3|8463.4|8458.4|8457.5|756
1657542600000|2022-07-11 12:30:00|8459.8|8458.9|8465.8|8464.3|8473.7|8472.4|8458|8457.1|1032
1657542900000|2022-07-11 12:35:00|8465.9|8464.4|8464|8462.5|8466.8|8465.9|8462.2|8461.3|917
1657543200000|2022-07-11 12:40:00|8464.1|8462.6|8460.2|8459.3|8464.1|8463|8459.8|8458.7|761
1657543500000|2022-07-11 12:45:00|8460.3|8459.4|8457.8|8456.9|8462.6|8461.4|8457.4|8456.5|737
1657543800000|2022-07-11 12:50:00|8457.9|8457|8454.3|8453.4|8458.3|8457.2|8454.1|8453.2|790
1657544100000|2022-07-11 12:55:00|8454.5|8453.6|8455.6|8454.7|8457.2|8456.1|8452.8|8451.7|727
1657544400000|2022-07-11 13:00:00|8455.5|8454.6|8456.2|8454.7|8458|8457.1|8452.4|8450.9|921
1657544700000|2022-07-11 13:05:00|8456.1|8454.6|8453.9|8453|8457.7|8456.6|8453.6|8452.3|884
1657545000000|2022-07-11 13:10:00|8454|8453.1|8451.3|8449.8|8454.8|8453.7|8450.9|8449.8|948
1657545300000|2022-07-11 13:15:00|8451.4|8449.9|8457.6|8456.1|8457.9|8457|8451.1|8449.9|731
1657545600000|2022-07-11 13:20:00|8457.2|8456.3|8455|8454.1|8458.1|8456.9|8454.7|8453.7|667
1657545900000|2022-07-11 13:25:00|8455.2|8454.3|8460.4|8459.5|8460.5|8459.6|8454.7|8453.8|730
1657546200000|2022-07-11 13:30:00|8460.5|8459.6|8458.3|8457.4|8462.1|8461.2|8457.7|8456.8|961
1657546500000|2022-07-11 13:35:00|8458.4|8457.5|8462.3|8461.4|8464.5|8463.5|8457.9|8457|968
1657546800000|2022-07-11 13:40:00|8462.4|8461.5|8463.2|8462.3|8463.8|8462.6|8460.9|8459.9|880
1657547100000|2022-07-11 13:45:00|8463.1|8462.2|8462|8461.1|8464.1|8463.2|8461.7|8460.7|743
1657547400000|2022-07-11 13:50:00|8462.4|8460.9|8462.4|8460.9|8465|8464|8461.5|8460.4|831
1657547700000|2022-07-11 13:55:00|8462.2|8461.3|8462.5|8461.6|8464.8|8463.7|8460.9|8459.9|1045
1657548000000|2022-07-11 14:00:00|8462.6|8461.7|8466.2|8465.3|8466.8|8465.7|8462.6|8461.5|878
1657548300000|2022-07-11 14:05:00|8466.1|8465.2|8471.3|8469.8|8471.8|8470.6|8465.2|8464.3|930
1657548600000|2022-07-11 14:10:00|8471.4|8469.9|8470|8469.1|8472.8|8471.8|8469.3|8468.1|909
1657548900000|2022-07-11 14:15:00|8470.1|8469.2|8474.6|8473.7|8475.3|8474|8468.9|8468|991
1657549200000|2022-07-11 14:20:00|8474.7|8473.8|8481.4|8479.9|8482.2|8480.9|8473.4|8472.3|922
1657549500000|2022-07-11 14:25:00|8481.1|8480.2|8472.1|8471.2|8481.8|8480.7|8472.1|8471|998
1657549800000|2022-07-11 14:30:00|8472.5|8471|8475.7|8474.8|8475.8|8474.9|8468.7|8467.6|912
1657550100000|2022-07-11 14:35:00|8475.6|8474.7|8479.2|8478.3|8479.6|8478.5|8473.8|8472.7|900
1657550400000|2022-07-11 14:40:00|8479.3|8478.4|8480.9|8480|8482.5|8481.5|8478.4|8477.3|802
1657550700000|2022-07-11 14:45:00|8481|8480.1|8480.3|8479.4|8483.7|8482.7|8477.9|8476.9|854
1657551000000|2022-07-11 14:50:00|8480.2|8479.3|8482.9|8482|8484.1|8482.8|8477.2|8476.1|1129
1657551300000|2022-07-11 14:55:00|8483|8482.1|8484|8483.1|8487.2|8486.3|8481.6|8480.6|983
1657551600000|2022-07-11 15:00:00|8484.1|8483.2|8486.1|8485.2|8486.7|8485.8|8483.1|8482.2|964
1657551900000|2022-07-11 15:05:00|8486|8485.1|8486.6|8485.7|8491|8488.6|8485.5|8484.6|850
1657552200000|2022-07-11 15:10:00|8486.5|8485.6|8486.9|8486|8487.8|8486.9|8481.3|8480.4|855
1657552500000|2022-07-11 15:15:00|8487|8486.1|8485.2|8484.3|8488.2|8487.2|8483.4|8482.2|655
1657552800000|2022-07-11 15:20:00|8485.1|8484.2|8485.7|8484.8|8489.8|8488.9|8484.7|8483.6|722
1657553100000|2022-07-11 15:25:00|8485.6|8484.7|8480.3|8479.4|8486|8484.9|8478.5|8477.3|807
1657553400000|2022-07-11 15:30:00|8480.1|8479.2|8477.6|8476.7|8480.1|8479.2|8475.3|8474.4|782
1657553700000|2022-07-11 15:35:00|8477.5|8476.6|8473.8|8472.9|8478.1|8477|8473.3|8472.2|670
1657554000000|2022-07-11 15:40:00|8473.9|8473|8473.8|8472.3|8473.9|8473|8470.3|8469.4|665
1657554300000|2022-07-11 15:45:00|8473.6|8472.7|8471.3|8470.4|8476|8475.1|8471.1|8470.2|688
1657554600000|2022-07-11 15:50:00|8471.2|8470.3|8471.6|8470.1|8474.2|8473|8470.4|8469.5|645
1657554900000|2022-07-11 15:55:00|8471.2|8470.3|8472.4|8471.5|8474.6|8473.5|8470.9|8469.7|526
1657555200000|2022-07-11 16:00:00|8472.2|8471.3|8472.9|8472|8473.9|8472.9|8470.9|8469.7|638
1657555500000|2022-07-11 16:05:00|8473|8472.1|8471|8470.1|8473.1|8472.2|8469.8|8468.9|434
1657555800000|2022-07-11 16:10:00|8470.9|8470|8468.3|8467.4|8471.8|8470.7|8468.3|8467|505
1657556100000|2022-07-11 16:15:00|8468.2|8467.3|8468|8467.1|8468.7|8467.5|8466.4|8465.3|531
1657556400000|2022-07-11 16:20:00|8468.1|8467.2|8468.8|8467.9|8470.2|8469.1|8467.3|8466.3|551
1657556700000|2022-07-11 16:25:00|8468.7|8467.8|8469.9|8469|8470.7|8469.5|8467.6|8466.7|544
1657557000000|2022-07-11 16:30:00|8470|8469.1|8469.1|8468.2|8470|8469.1|8467.3|8466.1|606
1657557300000|2022-07-11 16:35:00|8469|8468.1|8468.9|8468|8469.8|8468.6|8468.2|8467.1|463
1657557600000|2022-07-11 16:40:00|8469|8468.1|8468.3|8467.4|8469.4|8468.2|8467.3|8466.1|438
1657557900000|2022-07-11 16:45:00|8468.6|8467.1|8468.7|8467.8|8470|8469.1|8467.7|8466.8|408
1657558200000|2022-07-11 16:50:00|8468.6|8467.7|8469.1|8468.2|8469.3|8468.3|8467.2|8466.1|469
1657558500000|2022-07-11 16:55:00|8469.2|8468.3|8469.5|8468|8471.1|8470.2|8468.1|8466.9|527
1657558800000|2022-07-11 17:00:00|8469.3|8468.4|8465.6|8464.1|8470.1|8469|8465.2|8464|632
1657559100000|2022-07-11 17:05:00|8465.2|8464.3|8464.2|8463.3|8465.7|8464.7|8461.9|8461|393
1657559400000|2022-07-11 17:10:00|8464.5|8463|8467.2|8466.3|8467.4|8466.3|8464.2|8463|417
1657559700000|2022-07-11 17:15:00|8467.3|8466.4|8466.2|8465.3|8467.6|8466.6|8465.5|8464.6|355
1657560000000|2022-07-11 17:20:00|8466.4|8465.5|8462.9|8462|8466.6|8465.7|8462.6|8461.7|399
1657560300000|2022-07-11 17:25:00|8462.8|8461.9|8463.1|8462.2|8464.8|8463.6|8462|8461.1|386
1657560600000|2022-07-11 17:30:00|8462.9|8462|8460|8458.5|8463.3|8462.2|8458.3|8457.1|683
1657560900000|2022-07-11 17:35:00|8459.9|8458.4|8459.7|8458.8|8460.3|8459.2|8457.3|8456.4|479
1657561200000|2022-07-11 17:40:00|8459.6|8458.7|8460.4|8459.5|8460.8|8459.6|8458.8|8457.7|608
1657561500000|2022-07-11 17:45:00|8460.5|8459.6|8458.9|8458|8461.6|8460.5|8457.4|8456.5|437
1657561800000|2022-07-11 17:50:00|8459|8458.1|8458.4|8456.9|8460.4|8459.3|8457.7|8456.4|397
1657562100000|2022-07-11 17:55:00|8458.5|8457|8457.5|8456.6|8458.8|8457.6|8457|8455.8|378
1657562400000|2022-07-11 18:00:00|8457.4|8456.5|8458.3|8457.4|8460.1|8459|8457.3|8455.8|460
1657562700000|2022-07-11 18:05:00|8457.8|8456.9|8458.6|8457.7|8460.1|8459|8457.4|8456.1|527
1657563000000|2022-07-11 18:10:00|8458.7|8457.8|8457.5|8456.6|8459.6|8458.5|8457.1|8455.9|593
1657563300000|2022-07-11 18:15:00|8457.8|8456.3|8458.4|8457.5|8459.3|8458.1|8456.8|8455.6|512
1657563600000|2022-07-11 18:20:00|8458.5|8457.6|8458.8|8457.9|8460.2|8459.2|8458.1|8457.1|405
1657563900000|2022-07-11 18:25:00|8458.9|8458|8457.1|8456.2|8459.3|8458.1|8456.4|8455.3|345
1657564200000|2022-07-11 18:30:00|8457|8456.1|8458.5|8457.6|8458.9|8457.8|8456.6|8455.7|438
1657564500000|2022-07-11 18:35:00|8458.6|8457.7|8458.5|8457.6|8459.2|8458.1|8458|8456.9|304
1657564800000|2022-07-11 18:40:00|8458.4|8457.5|8458.8|8457.3|8459.4|8458.3|8457.9|8457|343
1657565100000|2022-07-11 18:45:00|8458.9|8457.4|8456.9|8455.4|8458.9|8457.7|8455.9|8454.8|265
1657565400000|2022-07-11 18:50:00|8457|8455.5|8460.6|8459.7|8461.4|8460.2|8456.5|8455.5|428
1657565700000|2022-07-11 18:55:00|8460.7|8459.8|8459.3|8458.4|8461.6|8460.6|8458.6|8457.4|408
1657566000000|2022-07-11 19:00:00|8459.5|8458.6|8459.8|8458.3|8461.1|8460.1|8458.8|8457.7|492
1657566300000|2022-07-11 19:05:00|8459.7|8458.2|8457.9|8457|8460.5|8459.4|8457.6|8456.6|454
1657566600000|2022-07-11 19:10:00|8457.8|8456.9|8457.9|8456.4|8459|8458|8456.8|8455.7|570
1657566900000|2022-07-11 19:15:00|8458|8456.5|8457.4|8456.5|8458.8|8457.7|8456.8|8455.6|587
1657567200000|2022-07-11 19:20:00|8457.5|8456.6|8455.5|8454|8457.8|8456.6|8454.3|8452.9|557
1657567500000|2022-07-11 19:25:00|8455.6|8454.1|8449.9|8449|8455.7|8454.6|8449.8|8448.7|527
1657567800000|2022-07-11 19:30:00|8450.2|8448.7|8448|8446.5|8451.5|8450.6|8447.6|8446.5|512
1657568100000|2022-07-11 19:35:00|8447.9|8446.4|8448.3|8447.4|8449.2|8448.3|8447.4|8446.3|322
1657568400000|2022-07-11 19:40:00|8448.2|8447.3|8447.3|8446.4|8449.6|8448.5|8446|8444.7|538
1657568700000|2022-07-11 19:45:00|8447.4|8446.5|8446.9|8445.4|8447.8|8446.9|8445|8443.9|581
1657569000000|2022-07-11 19:50:00|8446.7|8445.8|8444.6|8443.1|8447.4|8446.4|8444|8442.9|702
1657569300000|2022-07-11 19:55:00|8444.5|8443|8445.9|8444.4|8446|8444.6|8443.2|8442|755
1657569600000|2022-07-11 20:00:00|8446|8444.5|8445.8|8444.9|8448.9|8447.7|8444.6|8443.4|600
1657569900000|2022-07-11 20:05:00|8445.9|8445|8445.5|8444.6|8446.1|8445.2|8444.1|8442.8|299
1657570200000|2022-07-11 20:10:00|8445.4|8444.5|8444.8|8443.3|8446|8444.8|8444.4|8443.1|280
1657570500000|2022-07-11 20:15:00|8444.5|8443.6|8443.7|8442.8|8446.9|8445.8|8443.6|8442.7|379
1657570800000|2022-07-11 20:20:00|8443.5|8442.6|8443.4|8441.9|8444.6|8443.5|8442.9|8441.7|290
1657571100000|2022-07-11 20:25:00|8443.3|8441.8|8442.8|8441.3|8443.9|8442.9|8441.9|8440.7|298
1657571400000|2022-07-11 20:30:00|8442.9|8441.4|8444.6|8443.1|8445.8|8444.4|8442.2|8440.9|283
1657571700000|2022-07-11 20:35:00|8444.5|8443|8445.6|8444.7|8446.1|8444.9|8444.4|8442.9|223
1657572000000|2022-07-11 20:40:00|8445.7|8444.8|8443.8|8442.3|8445.8|8444.8|8442.8|8441.7|213
1657572300000|2022-07-11 20:45:00|8443.7|8442.2|8443.9|8442.4|8444.9|8443.7|8442.1|8440.9|203
1657572600000|2022-07-11 20:50:00|8444|8442.5|8446.7|8444.2|8446.7|8444.8|8443.3|8441.8|329
1657572900000|2022-07-11 20:55:00|8446.6|8444.3|8445.9|8440.3|8448|8444.5|8443.6|8437.9|491
1657573200000|2022-07-11 21:00:00|8446.5|8439.7|8449.1|8438.1|8449.6|8439.7|8445.6|8434.6|47
1657573500000|2022-07-11 21:05:00|8449.2|8438.2|8449.1|8438.1|8449.9|8438.9|8447.6|8436.6|51
1657573800000|2022-07-11 21:10:00|8448.6|8437.6|8445.2|8434.2|8450.6|8439.6|8444.2|8433.2|591
1657574100000|2022-07-11 21:15:00|8445.4|8434.4|8449.8|8438.8|8453.1|8442.1|8442.6|8431.6|599
1657574400000|2022-07-11 21:20:00|8449.9|8438.9|8448.4|8437.4|8451|8440|8446.1|8435.1|1253
1657574700000|2022-07-11 21:25:00|8448.2|8437.2|8447.8|8437.8|8451.6|8440.6|8443.9|8435.5|1312
1657575000000|2022-07-11 21:30:00|8447.6|8437.7|8446.3|8438.7|8449.7|8440.6|8443.3|8437.3|1304
1657575300000|2022-07-11 21:35:00|8445|8438.6|8445.4|8439.1|8447.3|8439.8|8444|8438.2|1171
1657575600000|2022-07-11 21:40:00|8445.5|8439.3|8449|8438|8449.7|8440.6|8443|8438|1283
1657575900000|2022-07-11 21:45:00|8448.9|8437.9|8444.6|8439.1|8450|8440.9|8442.2|8433.3|1392
1657576200000|2022-07-11 21:50:00|8444.3|8439.4|8444.3|8439.2|8446.9|8440.7|8442.7|8432|1023
1657576500000|2022-07-11 21:55:00|8444.7|8438.5|8445.2|8438.4|8445.8|8439.7|8443.3|8437.7|892
1657576800000|2022-07-11 22:00:00|8445.1|8438.3|8444.3|8441.3|8448.4|8441.8|8442.3|8436.9|1116
1657577100000|2022-07-11 22:05:00|8447.3|8438.8|8443.5|8440.2|8447.3|8441.6|8442.2|8438.8|328
1657577400000|2022-07-11 22:10:00|8444|8440.4|8445.4|8442.3|8447|8444.1|8442.4|8439.6|559
1657577700000|2022-07-11 22:15:00|8444.4|8441.8|8444.8|8442.4|8445.6|8443.2|8443.6|8441.5|529
1657578000000|2022-07-11 22:20:00|8444.6|8442.7|8445.2|8442.4|8446.3|8443.9|8443.5|8441.6|557
1657578300000|2022-07-11 22:25:00|8445.1|8442.6|8445.5|8443.1|8445.8|8443.5|8443.5|8441.3|566
1657578600000|2022-07-11 22:30:00|8445.4|8443.2|8442.5|8440.3|8445.5|8443.5|8441.9|8440.1|555
1657578900000|2022-07-11 22:35:00|8442.4|8440.2|8442.2|8440.7|8443.3|8441.3|8441.6|8439.5|430
1657579200000|2022-07-11 22:40:00|8442.1|8440.6|8442.1|8440.6|8443.9|8441.3|8441.8|8439.6|277
1657579500000|2022-07-11 22:45:00|8442.2|8440.7|8443.9|8442.4|8444.5|8442.8|8442|8439.5|344
1657579800000|2022-07-11 22:50:00|8443.8|8442.3|8443.3|8441.8|8444.5|8442.6|8442.5|8440.6|490
1657580100000|2022-07-11 22:55:00|8443.4|8441.9|8443.6|8442.1|8444.5|8442.8|8442.3|8440.6|401
1657580400000|2022-07-11 23:00:00|8443.7|8442.2|8443.8|8442.3|8444|8442.4|8442.1|8440.4|356
1657580700000|2022-07-11 23:05:00|8443.7|8442.2|8443.8|8442.3|8444.4|8442.9|8443.2|8441.7|326
1657581000000|2022-07-11 23:10:00|8443.9|8442.4|8443.6|8442.1|8444.2|8442.7|8443.2|8441.7|318
1657581300000|2022-07-11 23:15:00|8443.5|8442|8443.7|8442.2|8444.4|8443|8443.1|8441.6|340
1657581600000|2022-07-11 23:20:00|8443.8|8442.3|8443.8|8442.3|8444.3|8442.8|8443.2|8441.7|268
1657581900000|2022-07-11 23:25:00|8443.9|8442.4|8442.9|8441.4|8444.4|8442.9|8442.5|8441.2|327
1657582200000|2022-07-11 23:30:00|8443|8441.5|8443.7|8442.2|8444.1|8442.6|8443|8441.5|374
1657582500000|2022-07-11 23:35:00|8443.8|8442.3|8444|8442.5|8444.3|8442.8|8443.5|8442|337
1657582800000|2022-07-11 23:40:00|8444.1|8442.6|8443.2|8442.3|8444.3|8442.9|8442.8|8441.3|328
1657583100000|2022-07-11 23:45:00|8443.4|8441.9|8443.1|8441.6|8443.8|8442.3|8442|8440.5|389
1657583400000|2022-07-11 23:50:00|8443|8441.5|8443.1|8441.6|8443.6|8442.1|8442.7|8441.3|178
1657583700000|2022-07-11 23:55:00|8443|8441.5|8443.2|8441.7|8443.7|8442.4|8442.9|8441.4|154
1657584000000|2022-07-12 00:00:00|8443.4|8441.9|8441.8|8440.3|8443.5|8442.3|8440.7|8439.5|567
1657584300000|2022-07-12 00:05:00|8441.9|8440.4|8443.7|8442.8|8443.8|8442.9|8441|8439.9|525
1657584600000|2022-07-12 00:10:00|8443.6|8442.7|8443.9|8443|8444.9|8443.7|8443.3|8442.1|484
1657584900000|2022-07-12 00:15:00|8444|8443.1|8445.4|8443.9|8446.4|8445|8443|8442|568
1657585200000|2022-07-12 00:20:00|8445.3|8443.8|8443.3|8441.8|8445.4|8444.2|8442.7|8441.6|475
1657585500000|2022-07-12 00:25:00|8443.4|8441.9|8444.1|8443.2|8445|8443.7|8443|8441.8|490
1657585800000|2022-07-12 00:30:00|8444|8443.1|8442.5|8441|8444.8|8443.4|8440.8|8439.8|554
1657586100000|2022-07-12 00:35:00|8442.4|8440.9|8442.3|8441.4|8444.3|8442.9|8442|8440.9|528
1657586400000|2022-07-12 00:40:00|8442.4|8441.5|8443.3|8442.4|8443.7|8442.6|8441.7|8440.6|614
1657586700000|2022-07-12 00:45:00|8443.4|8442.5|8445.4|8443.9|8446.9|8445.8|8443.3|8442.2|592
1657587000000|2022-07-12 00:50:00|8445.2|8444.3|8444.3|8442.8|8446.2|8445.1|8443.6|8442.5|566
1657587300000|2022-07-12 00:55:00|8444|8442.5|8443.1|8441.6|8444.2|8443.2|8442.5|8441.3|556
1657587600000|2022-07-12 01:00:00|8443|8441.5|8442.3|8441.4|8444.8|8443.6|8441|8439.9|601
1657587900000|2022-07-12 01:05:00|8442.2|8441.3|8441.7|8440.2|8445.9|8444.8|8441.4|8440.2|819
1657588200000|2022-07-12 01:10:00|8441.8|8440.3|8437.1|8435.6|8441.8|8440.4|8435.1|8433.6|1049
1657588500000|2022-07-12 01:15:00|8437.9|8436.4|8437.8|8436.3|8439|8437.5|8435.2|8433.7|1105
1657588800000|2022-07-12 01:20:00|8438.2|8436.7|8437.7|8436.2|8440.6|8439.1|8436.4|8434.9|1103
1657589100000|2022-07-12 01:25:00|8437.6|8436.1|8437.4|8435.9|8439.1|8437.6|8435.5|8434|1143
1657589400000|2022-07-12 01:30:00|8437.5|8436|8436.5|8435|8438.4|8436.9|8435.6|8434.1|1264
1657589700000|2022-07-12 01:35:00|8436.3|8434.8|8435.9|8434.4|8437.2|8435.7|8434.8|8433.3|919
1657590000000|2022-07-12 01:40:00|8435.8|8434.3|8437|8435.5|8437.4|8435.9|8435.1|8433.6|1225
1657590300000|2022-07-12 01:45:00|8436.8|8435.3|8437.2|8435.7|8437.8|8436.4|8435.7|8434.2|1079
1657590600000|2022-07-12 01:50:00|8437.1|8435.6|8439.6|8438.1|8439.8|8438.5|8436.8|8435.4|722
1657590900000|2022-07-12 01:55:00|8439.7|8438.2|8439.2|8437.7|8441|8439.7|8439.1|8437.6|677
1657591200000|2022-07-12 02:00:00|8439.3|8437.8|8438.4|8437.5|8439.4|8438.2|8436.4|8434.9|789
1657591500000|2022-07-12 02:05:00|8438.3|8437.4|8439.1|8437.6|8439.2|8437.9|8437.7|8436.2|536
1657591800000|2022-07-12 02:10:00|8439|8437.5|8440.6|8439.1|8440.9|8439.6|8438.1|8436.9|477
1657592100000|2022-07-12 02:15:00|8440.7|8439.2|8436.4|8434.9|8440.9|8439.4|8436|8434.7|627
1657592400000|2022-07-12 02:20:00|8436.1|8435.2|8438.4|8436.9|8438.5|8437|8433.6|8432.1|907
1657592700000|2022-07-12 02:25:00|8438.5|8437|8437.7|8436.2|8439.3|8437.8|8436.8|8435.4|630
1657593000000|2022-07-12 02:30:00|8437.6|8436.1|8435.1|8433.6|8437.7|8436.2|8435.1|8433.6|598
1657593300000|2022-07-12 02:35:00|8435|8433.5|8437|8435.5|8437.7|8436.3|8434.4|8433.2|554
1657593600000|2022-07-12 02:40:00|8437.1|8435.6|8438.1|8436.6|8438.4|8437.2|8436.4|8435.2|716
1657593900000|2022-07-12 02:45:00|8438|8436.5|8437.7|8436.2|8438.8|8437.6|8436.8|8435.6|560
1657594200000|2022-07-12 02:50:00|8437.8|8436.3|8437.6|8436.1|8438.1|8437.1|8436.8|8435.6|470
1657594500000|2022-07-12 02:55:00|8437.7|8436.2|8438|8436.5|8439|8437.8|8437.4|8435.9|600
1657594800000|2022-07-12 03:00:00|8438.1|8436.6|8437.3|8436.4|8439|8437.6|8437.1|8435.6|654
1657595100000|2022-07-12 03:05:00|8437.4|8436.5|8438.8|8437.3|8439.4|8438.2|8437.2|8435.8|742
1657595400000|2022-07-12 03:10:00|8438.7|8437.2|8440|8438.5|8440.1|8438.8|8438.5|8437|542
1657595700000|2022-07-12 03:15:00|8439.9|8438.4|8440.2|8438.7|8441|8439.7|8439.4|8438.1|471
1657596000000|2022-07-12 03:20:00|8440.3|8438.8|8439.7|8438.2|8440.3|8438.8|8437.7|8436.3|549
1657596300000|2022-07-12 03:25:00|8439.8|8438.3|8441.6|8440.1|8441.7|8440.2|8439.4|8437.9|490
1657596600000|2022-07-12 03:30:00|8441.7|8440.2|8441.3|8439.8|8442.1|8440.6|8440.6|8439.5|414
1657596900000|2022-07-12 03:35:00|8441.2|8439.7|8441.7|8440.2|8441.9|8440.6|8440.5|8439|463
1657597200000|2022-07-12 03:40:00|8441.8|8440.3|8441.3|8439.8|8442.4|8441.1|8440.5|8439.2|451
1657597500000|2022-07-12 03:45:00|8441.2|8439.7|8441.7|8440.8|8442.6|8441.3|8441.1|8439.6|440
1657597800000|2022-07-12 03:50:00|8441.6|8440.7|8442.7|8441.2|8442.8|8441.6|8441.1|8439.9|493
1657598100000|2022-07-12 03:55:00|8442.6|8441.1|8441.8|8440.3|8442.8|8441.7|8441.3|8439.8|403
1657598400000|2022-07-12 04:00:00|8441.9|8440.4|8442.2|8440.7|8442.4|8440.9|8441.2|8439.7|442
1657598700000|2022-07-12 04:05:00|8442.1|8440.6|8441.8|8440.9|8442.2|8441|8441.3|8440|447
1657599000000|2022-07-12 04:10:00|8442.2|8440.7|8443.3|8441.8|8443.4|8442.2|8441.6|8440.4|436
1657599300000|2022-07-12 04:15:00|8442.8|8441.3|8442.5|8441|8444.3|8443|8442.2|8440.9|466
1657599600000|2022-07-12 04:20:00|8442.2|8441.3|8441.5|8440|8442.6|8441.3|8439.5|8438.4|465
1657599900000|2022-07-12 04:25:00|8441.6|8440.1|8440|8439.1|8441.6|8440.2|8439.9|8438.7|433
1657600200000|2022-07-12 04:30:00|8440.1|8439.2|8439.6|8438.1|8441|8439.8|8438.4|8437|444
1657600500000|2022-07-12 04:35:00|8439.5|8438|8439.6|8438.1|8440.3|8439|8438.9|8437.6|318
1657600800000|2022-07-12 04:40:00|8439.5|8438|8440.2|8438.7|8440.7|8439.2|8438.7|8437.6|441
1657601100000|2022-07-12 04:45:00|8440.1|8438.6|8439.1|8437.6|8440.6|8439.4|8438.6|8437.5|552
1657601400000|2022-07-12 04:50:00|8439|8437.5|8439.6|8438.1|8440.3|8438.8|8438.3|8437.1|619
1657601700000|2022-07-12 04:55:00|8439.5|8438|8441.9|8440.4|8441.9|8440.7|8439.1|8437.7|394
1657602000000|2022-07-12 05:00:00|8442|8440.5|8442.1|8440.6|8442.8|8441.3|8440.3|8438.8|559
1657602300000|2022-07-12 05:05:00|8442|8440.5|8438.6|8437.1|8442.4|8441|8437.4|8436.3|513
1657602600000|2022-07-12 05:10:00|8438.7|8437.2|8441.3|8439.8|8441.6|8440.1|8437.2|8436.1|726
1657602900000|2022-07-12 05:15:00|8441.1|8439.6|8440.8|8439.3|8442.7|8441.2|8440.1|8438.6|740
1657603200000|2022-07-12 05:20:00|8440.9|8439.4|8443.1|8441.6|8443.8|8442.3|8440.3|8438.8|806
1657603500000|2022-07-12 05:25:00|8443.3|8441.8|8443.1|8441.6|8445.9|8444.4|8442.6|8441.3|623
1657603800000|2022-07-12 05:30:00|8443.2|8441.7|8441.8|8440.3|8443.5|8442.1|8441.1|8439.6|592
1657604100000|2022-07-12 05:35:00|8441.9|8440.4|8442.2|8440.7|8442.8|8441.5|8441.2|8439.8|479
1657604400000|2022-07-12 05:40:00|8442.3|8440.8|8444.1|8442.6|8444.7|8443.4|8441.5|8440.3|465
1657604700000|2022-07-12 05:45:00|8444.2|8442.7|8444.2|8442.7|8444.9|8443.8|8443.2|8442|645
1657605000000|2022-07-12 05:50:00|8444.3|8442.8|8445.5|8444|8446.6|8445.3|8443.8|8442.4|614
1657605300000|2022-07-12 05:55:00|8445.7|8444.2|8444.6|8443.1|8446.2|8444.9|8444.3|8442.8|569
1657605600000|2022-07-12 06:00:00|8444.5|8443|8451.7|8450.2|8452.7|8451.6|8443.3|8442.2|1057
1657605900000|2022-07-12 06:05:00|8451.8|8450.3|8454.2|8453.3|8454.2|8453.3|8447.1|8446|897
1657606200000|2022-07-12 06:10:00|8454.3|8453.4|8450.8|8449.3|8454.6|8453.4|8449.7|8448.4|962
1657606500000|2022-07-12 06:15:00|8450.9|8449.4|8448.5|8447.6|8452.1|8451.2|8447.9|8446.7|754
1657606800000|2022-07-12 06:20:00|8448.8|8447.3|8449|8448.1|8449.5|8448.2|8445.7|8444.8|810
1657607100000|2022-07-12 06:25:00|8449.2|8448.3|8448.5|8447|8449.5|8448.4|8445.5|8444.3|656
1657607400000|2022-07-12 06:30:00|8448.6|8447.1|8458.1|8457.2|8458.7|8457.4|8448.1|8446.8|976
1657607700000|2022-07-12 06:35:00|8458|8457.1|8450.8|8449.9|8458.3|8457.2|8450.8|8449.9|770
1657608000000|2022-07-12 06:40:00|8450.9|8450|8449.7|8448.2|8452.8|8451.6|8449.4|8448.2|895
1657608300000|2022-07-12 06:45:00|8449.5|8448.6|8451.2|8450.3|8452.1|8451|8448|8446.9|719
1657608600000|2022-07-12 06:50:00|8451.3|8450.4|8450.4|8449.5|8452.1|8450.9|8447.5|8446.3|757
1657608900000|2022-07-12 06:55:00|8450.7|8449.2|8446.3|8445.4|8450.7|8449.4|8445.3|8444.2|907
1657609200000|2022-07-12 07:00:00|8445.9|8445|8448.4|8446.9|8451|8449.8|8444.3|8443.4|1297
1657609500000|2022-07-12 07:05:00|8448.5|8447|8449.3|8447.8|8451.7|8450.8|8447.4|8446.1|983
1657609800000|2022-07-12 07:10:00|8449.2|8447.7|8446.7|8445.8|8451.7|8450.5|8445.2|8443.7|1098
1657610100000|2022-07-12 07:15:00|8447.1|8445.6|8446.8|8445.3|8448|8446.7|8444.8|8443.4|982
1657610400000|2022-07-12 07:20:00|8446.9|8445.4|8452|8450.5|8453.7|8452.6|8446.4|8444.9|989
1657610700000|2022-07-12 07:25:00|8452.1|8450.6|8455.4|8453.9|8456.1|8455|8450.8|8449.4|965
1657611000000|2022-07-12 07:30:00|8455.5|8454|8452.4|8450.9|8456.5|8455|8451.9|8450.6|875
1657611300000|2022-07-12 07:35:00|8452.5|8451|8452|8450.5|8456.4|8455.2|8451.3|8450.3|1017
1657611600000|2022-07-12 07:40:00|8452.1|8450.6|8457|8456.1|8457.7|8456.7|8450.5|8449.4|916
1657611900000|2022-07-12 07:45:00|8456.8|8455.9|8452.1|8451.2|8458.5|8457.6|8451.3|8450.4|788
1657612200000|2022-07-12 07:50:00|8452.3|8451.4|8455.1|8454.2|8456.4|8455.2|8451.6|8450.4|866
1657612500000|2022-07-12 07:55:00|8455|8454.1|8454.2|8452.7|8458.5|8457.6|8451.1|8450|897
1657612800000|2022-07-12 08:00:00|8453.7|8452.8|8458.1|8456.6|8459.2|8458.1|8451.6|8450.6|989
1657613100000|2022-07-12 08:05:00|8458.2|8456.7|8460.4|8459.5|8461.7|8460.5|8457.7|8456.5|809
1657613400000|2022-07-12 08:10:00|8460.5|8459.6|8468.5|8467.6|8468.7|8467.6|8459.2|8458|850
1657613700000|2022-07-12 08:15:00|8468.4|8467.5|8465.2|8463.7|8473|8471.6|8464.6|8463.2|1042
1657614000000|2022-07-12 08:20:00|8465.3|8463.8|8461.1|8459.6|8465.7|8464.4|8459.9|8458.8|923
1657614300000|2022-07-12 08:25:00|8461.2|8459.7|8459.9|8458.4|8463.6|8462.5|8459.2|8458|723
1657614600000|2022-07-12 08:30:00|8460|8458.5|8458|8456.5|8461.7|8460.6|8457.2|8456.1|693
1657614900000|2022-07-12 08:35:00|8457.9|8456.4|8460.3|8458.8|8460.8|8459.7|8454.5|8453.3|1003
1657615200000|2022-07-12 08:40:00|8460|8459.1|8460.2|8459.3|8461.6|8460.1|8457.6|8456.4|810
1657615500000|2022-07-12 08:45:00|8460.6|8459.1|8463.5|8462.6|8464|8462.7|8460.1|8458.9|817
1657615800000|2022-07-12 08:50:00|8463.7|8462.2|8466|8464.5|8466.7|8465.7|8462|8460.7|779
1657616100000|2022-07-12 08:55:00|8465.9|8464.4|8462.7|8461.2|8466.1|8465|8462.6|8461.1|682
1657616400000|2022-07-12 09:00:00|8462.8|8461.3|8459.4|8457.9|8464.3|8462.3|8456.6|8455.1|876
1657616700000|2022-07-12 09:05:00|8459.5|8458|8460.6|8459.1|8463.1|8461.6|8458.7|8457.2|802
1657617000000|2022-07-12 09:10:00|8460.3|8459.4|8461.2|8459.7|8461.9|8460.6|8457.7|8456.4|878
1657617300000|2022-07-12 09:15:00|8461.3|8459.8|8461|8459.5|8463.1|8461.8|8460.7|8459.2|632
1657617600000|2022-07-12 09:20:00|8461.1|8459.6|8457.9|8456.4|8462.3|8461.2|8457.2|8456.1|821
1657617900000|2022-07-12 09:25:00|8457.8|8456.3|8458.6|8457.1|8459.2|8457.9|8456.1|8454.9|630
1657618200000|2022-07-12 09:30:00|8458.5|8457|8463|8462.1|8463.1|8462.2|8458.2|8456.7|655
1657618500000|2022-07-12 09:35:00|8463.1|8462.2|8459.6|8458.1|8464.3|8462.9|8458.4|8457.2|628
1657618800000|2022-07-12 09:40:00|8459.8|8458.3|8462.9|8461.4|8463|8461.8|8459.3|8458.2|570
1657619100000|2022-07-12 09:45:00|8463|8461.5|8461.6|8460.7|8466.7|8465.6|8461.5|8460|839
1657619400000|2022-07-12 09:50:00|8461.7|8460.8|8462.7|8461.2|8464.1|8462.9|8461.5|8460.4|818
1657619700000|2022-07-12 09:55:00|8462.6|8461.1|8461.2|8460.3|8465.3|8464|8460.6|8459.4|912
1657620000000|2022-07-12 10:00:00|8461.4|8459.9|8463.9|8462.4|8464|8462.7|8459.3|8458|830
1657620300000|2022-07-12 10:05:00|8463.8|8462.3|8461.8|8460.9|8464.8|8463.8|8461.5|8460.2|876
1657620600000|2022-07-12 10:10:00|8462|8460.5|8461.3|8459.8|8462.4|8461.1|8459.3|8458.1|679
1657620900000|2022-07-12 10:15:00|8461.4|8459.9|8458.7|8457.2|8462.3|8461|8457.5|8456.2|865
1657621200000|2022-07-12 10:20:00|8458.8|8457.3|8458.1|8457.2|8460.7|8459.6|8458.1|8457|521
1657621500000|2022-07-12 10:25:00|8458.2|8457.3|8456.2|8454.7|8458.7|8457.6|8454.6|8453.5|632
1657621800000|2022-07-12 10:30:00|8456.3|8454.8|8457.8|8456.3|8460|8459|8455.5|8454|789
1657622100000|2022-07-12 10:35:00|8457.9|8456.4|8458.6|8457.1|8460.6|8459.4|8457.2|8456.1|634
1657622400000|2022-07-12 10:40:00|8458.5|8457|8456.9|8456|8458.7|8457.5|8455.4|8454.3|600
1657622700000|2022-07-12 10:45:00|8457.1|8456.2|8456.9|8455.4|8458.8|8457.6|8456.2|8454.9|638
1657623000000|2022-07-12 10:50:00|8457|8455.5|8457|8456.1|8459.5|8458.4|8456.6|8455.3|621
1657623300000|2022-07-12 10:55:00|8457.1|8456.2|8461|8459.5|8461.4|8460.2|8456.3|8455.3|765
1657623600000|2022-07-12 11:00:00|8460.8|8459.9|8461.8|8460.3|8464.6|8463.6|8459|8457.9|831
1657623900000|2022-07-12 11:05:00|8461.7|8460.2|8463.1|8462.2|8465.6|8464.5|8461.1|8459.9|732
1657624200000|2022-07-12 11:10:00|8463.4|8461.9|8466.3|8464.8|8468.2|8467.1|8463.4|8461.9|739
1657624500000|2022-07-12 11:15:00|8466.7|8465.2|8472.8|8471.3|8475.1|8473.3|8466.4|8465.1|1030
1657624800000|2022-07-12 11:20:00|8472.5|8471.6|8473.2|8471.7|8478.3|8476.9|8471|8469.7|1256
1657625100000|2022-07-12 11:25:00|8472.9|8471.4|8469.8|8468.3|8473.5|8472|8467.5|8466.3|1079
1657625400000|2022-07-12 11:30:00|8469.9|8468.4|8469.2|8467.7|8471.9|8470.7|8468.2|8467.1|925
1657625700000|2022-07-12 11:35:00|8469.3|8467.8|8467.7|8466.2|8471|8469.9|8466.8|8465.6|814
1657626000000|2022-07-12 11:40:00|8467.8|8466.3|8470.8|8469.3|8471.5|8470.4|8466.9|8465.8|716
1657626300000|2022-07-12 11:45:00|8470.7|8469.2|8474.1|8472.6|8474.5|8473.2|8468.6|8467.4|918
1657626600000|2022-07-12 11:50:00|8474.2|8472.7|8473.5|8472|8474.4|8473.5|8471.2|8470.2|848
1657626900000|2022-07-12 11:55:00|8473.2|8472.3|8485.1|8483.6|8485.1|8483.6|8473.2|8471.8|985
1657627200000|2022-07-12 12:00:00|8485|8483.5|8478.9|8477.4|8485|8483.8|8477|8475.9|1068
1657627500000|2022-07-12 12:05:00|8479|8477.5|8476.1|8475.2|8479.7|8478.6|8474.2|8473.3|791
1657627800000|2022-07-12 12:10:00|8476.2|8475.3|8483|8481.5|8483|8482|8475.5|8474.3|767
1657628100000|2022-07-12 12:15:00|8482.7|8481.8|8482.2|8480.7|8484.9|8483.7|8480.9|8479.7|850
1657628400000|2022-07-12 12:20:00|8481.9|8481|8481.2|8480.3|8482.8|8481.4|8479.3|8478|911
1657628700000|2022-07-12 12:25:00|8481.3|8480.4|8481.3|8479.8|8484|8482.8|8478.9|8477.7|764
1657629000000|2022-07-12 12:30:00|8481.4|8479.9|8478.9|8478|8482.2|8480.8|8475.9|8474.6|851
1657629300000|2022-07-12 12:35:00|8479|8478.1|8476.9|8476|8481|8479.8|8476.8|8475.7|796
1657629600000|2022-07-12 12:40:00|8477|8476.1|8477.2|8476.3|8479.8|8478.9|8474.9|8473.8|778
1657629900000|2022-07-12 12:45:00|8477.1|8476.2|8479|8478.1|8481.8|8480.7|8476.5|8475.3|690
1657630200000|2022-07-12 12:50:00|8479.1|8478.2|8478.4|8477.5|8480.9|8479.9|8477.5|8476.3|613
1657630500000|2022-07-12 12:55:00|8478.2|8477.3|8477.5|8476.6|8481.3|8480.1|8477.2|8476|754
1657630800000|2022-07-12 13:00:00|8477.4|8476.5|8477.8|8476.3|8478.1|8476.7|8475.7|8474.6|800
1657631100000|2022-07-12 13:05:00|8477.9|8476.4|8474.9|8473.4|8478.4|8477|8472.4|8471.3|856
1657631400000|2022-07-12 13:10:00|8474.5|8473.6|8470.2|8469.3|8475.8|8474.6|8470.2|8469|863
1657631700000|2022-07-12 13:15:00|8470.3|8469.4|8464|8463.1|8471|8469.8|8464|8462.9|802
1657632000000|2022-07-12 13:20:00|8464.1|8463.2|8460.6|8459.7|8464.6|8463.4|8459.8|8458.7|717
1657632300000|2022-07-12 13:25:00|8460.5|8459.6|8456.9|8456|8461.5|8460.3|8455.5|8454.4|801
1657632600000|2022-07-12 13:30:00|8457.2|8455.7|8456.6|8455.1|8459.6|8458.5|8454.7|8453.6|1130
1657632900000|2022-07-12 13:35:00|8456.4|8455.5|8457.3|8456.4|8459|8458|8454.3|8453.1|1073
1657633200000|2022-07-12 13:40:00|8457.4|8456.5|8456.3|8454.8|8458.7|8457.6|8453.1|8451.8|1056
1657633500000|2022-07-12 13:45:00|8456|8455.1|8461.2|8460.3|8461.2|8460.3|8454.2|8452.7|1093
1657633800000|2022-07-12 13:50:00|8461.1|8460.2|8455|8454.1|8462|8460.9|8453.2|8452.1|1181
1657634100000|2022-07-12 13:55:00|8455.1|8454.2|8460|8459.1|8460.5|8459.2|8454.4|8453.1|1134
1657634400000|2022-07-12 14:00:00|8459.9|8459|8468.7|8467.8|8469.4|8468.5|8459.7|8458.6|1118
1657634700000|2022-07-12 14:05:00|8468.6|8467.7|8469.2|8468.3|8469.3|8468.3|8465.8|8464.7|870
1657635000000|2022-07-12 14:10:00|8469.1|8468.2|8465.2|8464.3|8469.3|8468.4|8464.4|8463.5|744
1657635300000|2022-07-12 14:15:00|8465.7|8464.2|8468.4|8467.5|8470.6|8469.7|8464.7|8463.8|928
1657635600000|2022-07-12 14:20:00|8468.3|8467.4|8467|8466.1|8470.1|8469.2|8465.6|8464.7|806
1657635900000|2022-07-12 14:25:00|8466.9|8466|8468.5|8467.6|8469.3|8468.4|8466.2|8465.3|618
1657636200000|2022-07-12 14:30:00|8468.3|8467.4|8466.2|8465.3|8470.1|8468.9|8466.1|8465|869
1657636500000|2022-07-12 14:35:00|8466.3|8465.4|8468.1|8467.2|8470|8469.1|8466.2|8465.3|807
1657636800000|2022-07-12 14:40:00|8468.5|8467|8467.7|8466.8|8469.9|8469|8466.2|8465.3|850
1657637100000|2022-07-12 14:45:00|8467.6|8466.7|8463.1|8462.2|8467.9|8466.8|8462.4|8461.5|999
1657637400000|2022-07-12 14:50:00|8463|8462.1|8457.9|8456.4|8463|8462.1|8457|8456|898
1657637700000|2022-07-12 14:55:00|8457.5|8456.6|8454.1|8453.2|8457.8|8456.9|8452.5|8451.6|924
1657638000000|2022-07-12 15:00:00|8454.3|8453.4|8455|8454.1|8457.6|8456.7|8452.7|8451.8|710
1657638300000|2022-07-12 15:05:00|8454.9|8454|8454.5|8453.6|8455.4|8454.5|8452.9|8451.7|737
1657638600000|2022-07-12 15:10:00|8454.6|8453.7|8452|8451.1|8454.7|8453.8|8448.6|8447.7|796
1657638900000|2022-07-12 15:15:00|8452.2|8450.7|8457.7|8456.8|8457.9|8457|8451.8|8450.6|581
1657639200000|2022-07-12 15:20:00|8457.6|8456.7|8457|8456.1|8459|8458.1|8456.5|8455.5|645
1657639500000|2022-07-12 15:25:00|8457.1|8456.2|8456.6|8455.7|8458.5|8457.5|8455.6|8454.4|915
1657639800000|2022-07-12 15:30:00|8456.5|8455.6|8456.6|8455.1|8457.5|8456.6|8454.8|8453.6|787
1657640100000|2022-07-12 15:35:00|8456.5|8455.6|8456.6|8455.7|8457.6|8456.5|8453.5|8452.3|736
1657640400000|2022-07-12 15:40:00|8457|8455.5|8455.5|8454.6|8457.4|8456.2|8455.3|8454.4|490
1657640700000|2022-07-12 15:45:00|8455.4|8454.5|8458.9|8458|8460|8459.1|8455|8453.8|476
1657641000000|2022-07-12 15:50:00|8458.8|8457.9|8457.4|8455.9|8460.6|8459.7|8455.5|8454.6|600
1657641300000|2022-07-12 15:55:00|8457.1|8456.2|8457.2|8456.3|8457.9|8456.6|8454.8|8453.6|471
1657641600000|2022-07-12 16:00:00|8457.3|8456.4|8459.6|8458.7|8459.9|8458.8|8456.9|8455.8|514
1657641900000|2022-07-12 16:05:00|8459.7|8458.8|8458.6|8457.7|8460|8458.8|8457.2|8456.2|494
1657642200000|2022-07-12 16:10:00|8458.7|8457.8|8455|8454.1|8458.7|8457.8|8455|8454.1|499
1657642500000|2022-07-12 16:15:00|8454.8|8453.9|8454.1|8453.2|8457.3|8456.2|8452.7|8451.8|448
1657642800000|2022-07-12 16:20:00|8454.3|8453.4|8451.7|8450.8|8455.3|8454.2|8450.5|8449.6|533
1657643100000|2022-07-12 16:25:00|8451.6|8450.7|8452.7|8451.8|8454.4|8453.5|8451.5|8450.6|569
1657643400000|2022-07-12 16:30:00|8452.6|8451.7|8450.4|8448.9|8453.7|8452.4|8449.5|8448.6|407
1657643700000|2022-07-12 16:35:00|8450|8449.1|8450.8|8449.9|8452.2|8451.2|8450|8449.1|421
1657644000000|2022-07-12 16:40:00|8450.9|8450|8450.4|8448.9|8451.2|8450.2|8449.8|8448.6|290
1657644300000|2022-07-12 16:45:00|8449.9|8449|8450.4|8449.5|8451.8|8450.6|8448.5|8447.3|355
1657644600000|2022-07-12 16:50:00|8450.3|8449.4|8449.8|8448.9|8450.8|8449.8|8448.3|8447.4|371
1657644900000|2022-07-12 16:55:00|8450|8449.1|8448.7|8447.2|8450.7|8449.8|8447.9|8446.6|436
1657645200000|2022-07-12 17:00:00|8448.8|8447.3|8450.6|8449.7|8452.2|8451|8447.4|8446.2|754
1657645500000|2022-07-12 17:05:00|8450.8|8449.3|8453|8452.1|8453.5|8452.2|8449.7|8448.5|586
1657645800000|2022-07-12 17:10:00|8452.9|8452|8452.8|8451.9|8454.6|8453.4|8452.7|8451.5|455
1657646100000|2022-07-12 17:15:00|8452.9|8452|8453.5|8452.6|8454.2|8453.1|8452.5|8451.3|392
1657646400000|2022-07-12 17:20:00|8453.4|8452.5|8451|8450.1|8454.1|8453|8450.8|8449.6|384
1657646700000|2022-07-12 17:25:00|8451.3|8449.8|8450.7|8449.8|8451.9|8450.8|8450.5|8449.2|310
1657647000000|2022-07-12 17:30:00|8450.6|8449.7|8449.2|8448.3|8451|8450.1|8448.9|8447.9|296
1657647300000|2022-07-12 17:35:00|8449.1|8448.2|8449.4|8448.5|8450.8|8449.9|8449.1|8448.1|261
1657647600000|2022-07-12 17:40:00|8449.5|8448.6|8449.9|8449|8450.7|8449.6|8449.4|8448.3|400
1657647900000|2022-07-12 17:45:00|8450.2|8448.7|8450.5|8449.6|8451.4|8450.3|8449.7|8448.6|345
1657648200000|2022-07-12 17:50:00|8450.4|8449.5|8449.3|8448.4|8450.9|8449.9|8449.1|8448|310
1657648500000|2022-07-12 17:55:00|8449.4|8448.5|8447.1|8446.2|8450|8449.1|8446.5|8445.6|363
1657648800000|2022-07-12 18:00:00|8447|8446.1|8448.5|8447.6|8449.7|8448.5|8446.6|8445.6|458
1657649100000|2022-07-12 18:05:00|8448.4|8447.5|8446.7|8445.8|8448.6|8447.7|8446.5|8445.6|315
1657649400000|2022-07-12 18:10:00|8446.6|8445.7|8446.8|8445.9|8447.8|8446.6|8446.5|8445.3|304
1657649700000|2022-07-12 18:15:00|8446.7|8445.8|8446.4|8445.5|8447.6|8446.4|8445.3|8444.3|368
1657650000000|2022-07-12 18:20:00|8446.3|8445.4|8445.3|8444.4|8447.4|8446.5|8445|8444.1|339
1657650300000|2022-07-12 18:25:00|8445.4|8444.5|8444.6|8443.7|8446|8444.8|8444.4|8443.2|351
1657650600000|2022-07-12 18:30:00|8444.7|8443.8|8444|8443.1|8445.2|8444.3|8443.5|8442.4|282
1657650900000|2022-07-12 18:35:00|8443.9|8443|8444.3|8442.8|8444.7|8443.6|8443.6|8442.6|239
1657651200000|2022-07-12 18:40:00|8444|8443.1|8442.9|8442|8445.3|8444.1|8441.9|8440.9|317
1657651500000|2022-07-12 18:45:00|8443|8442.1|8443.4|8442.5|8444.5|8443.3|8442.7|8441.7|321
1657651800000|2022-07-12 18:50:00|8443.5|8442.6|8444|8443.1|8445.4|8444.5|8443.4|8442.5|400
1657652100000|2022-07-12 18:55:00|8443.9|8443|8442.3|8441.4|8444|8443.1|8441.2|8440|442
1657652400000|2022-07-12 19:00:00|8442.2|8441.3|8443.3|8442.4|8444.5|8443.6|8441|8440|525
1657652700000|2022-07-12 19:05:00|8443.2|8442.3|8445.5|8444.6|8445.8|8444.9|8442.4|8441.3|458
1657653000000|2022-07-12 19:10:00|8445.4|8444.5|8446.8|8445.9|8447.3|8446.2|8445.3|8444.1|461
1657653300000|2022-07-12 19:15:00|8446.7|8445.8|8446.7|8445.8|8447.7|8446.6|8446.5|8445.4|348
1657653600000|2022-07-12 19:20:00|8446.8|8445.9|8448.6|8447.7|8449.2|8448.3|8446.6|8445.6|329
1657653900000|2022-07-12 19:25:00|8448.7|8447.8|8449|8447.5|8449.3|8448.3|8448|8447.1|390
1657654200000|2022-07-12 19:30:00|8449.2|8447.7|8448.1|8447.2|8449.4|8448.3|8447.1|8446.1|348
1657654500000|2022-07-12 19:35:00|8448.2|8447.3|8446.8|8445.3|8448.2|8447.3|8446.2|8445.1|428
1657654800000|2022-07-12 19:40:00|8446.9|8445.4|8446.9|8445.4|8447|8445.8|8445.4|8444.3|402
1657655100000|2022-07-12 19:45:00|8447|8445.5|8446.1|8445.2|8447|8445.7|8445.6|8444.4|405
1657655400000|2022-07-12 19:50:00|8446.2|8445.3|8443.8|8442.9|8448.4|8447.4|8442.9|8441.9|883
1657655700000|2022-07-12 19:55:00|8443.6|8442.7|8439.6|8438.1|8444|8442.8|8438.4|8437.3|1008
1657656000000|2022-07-12 20:00:00|8439.7|8438.2|8443.5|8442.6|8444.3|8443.2|8439.4|8438.2|574
1657656300000|2022-07-12 20:05:00|8443.6|8442.7|8441.7|8440.8|8444|8442.7|8441.4|8440.1|193
1657656600000|2022-07-12 20:10:00|8441.9|8440.4|8441.6|8440.1|8442.1|8440.8|8440.5|8439.3|158
1657656900000|2022-07-12 20:15:00|8441.7|8440.2|8442.9|8441.4|8443.2|8442|8441.4|8440.1|167
1657657200000|2022-07-12 20:20:00|8442.7|8441.2|8441.8|8440.3|8442.8|8441.7|8441.5|8440.3|197
1657657500000|2022-07-12 20:25:00|8441.5|8440|8439.3|8437.8|8441.5|8440.2|8439.3|8437.8|244
1657657800000|2022-07-12 20:30:00|8439.6|8438.1|8442|8440.5|8442.2|8440.7|8439.1|8437.6|256
1657658100000|2022-07-12 20:35:00|8442.1|8440.6|8443.3|8441.8|8443.6|8442.4|8441.6|8440.4|171
1657658400000|2022-07-12 20:40:00|8443.4|8441.9|8444.4|8442.9|8444.6|8443.4|8442.8|8441.4|148
1657658700000|2022-07-12 20:45:00|8444.3|8442.8|8442.6|8441.1|8445|8443.5|8442.4|8441.1|180
1657659000000|2022-07-12 20:50:00|8442.8|8441.3|8444|8442.5|8445.5|8443.5|8442.7|8440.9|373
1657659300000|2022-07-12 20:55:00|8444.6|8442.1|8448|8437|8448|8443.1|8442.4|8436.3|531
1657659600000|2022-07-12 21:00:00|8447.6|8436.6|8447.1|8436.1|8448.2|8437.9|8446.5|8436.1|40
1657659900000|2022-07-12 21:05:00|8446.9|8435.9|8446|8436.1|8446.9|8439.4|8442.6|8434.5|91
1657660200000|2022-07-12 21:10:00|8445.1|8434.1|8443.8|8432.8|8450.7|8439.7|8441.2|8430.2|222
1657660500000|2022-07-12 21:15:00|8444.5|8433.5|8445.1|8434.1|8446.1|8436.4|8440.8|8429.8|169
1657660800000|2022-07-12 21:20:00|8444.8|8433.8|8445.9|8434.9|8448.1|8437.1|8439|8428|169
1657661100000|2022-07-12 21:25:00|8445.6|8434.6|8445|8435|8446.6|8437.2|8443|8432|209
1657661400000|2022-07-12 21:30:00|8444.7|8434.9|8444.2|8437.7|8447.3|8439.5|8443.1|8434.3|298
1657661700000|2022-07-12 21:35:00|8444|8437.9|8443.7|8439.3|8447.7|8440.9|8441.9|8435.7|287
1657662000000|2022-07-12 21:40:00|8443.5|8439.4|8444.1|8438.4|8448.9|8440.8|8442.2|8435.9|272
1657662300000|2022-07-12 21:45:00|8445.7|8438.3|8443.8|8438.9|8446.8|8440.3|8443.3|8436|256
1657662600000|2022-07-12 21:50:00|8444|8438.8|8445.7|8438.5|8446.1|8440.1|8443|8437.2|283
1657662900000|2022-07-12 21:55:00|8444.2|8439.7|8443.4|8440.4|8451.1|8440.8|8443.3|8435.1|196
1657663200000|2022-07-12 22:00:00|8444.6|8438.6|8445.3|8440|8449.3|8440.8|8443|8436.3|549
1657663500000|2022-07-12 22:05:00|8444.7|8439.4|8444|8440|8448.2|8441.3|8443.2|8436|528
1657663800000|2022-07-12 22:10:00|8443.8|8440.5|8443.8|8436.2|8447.2|8440.6|8439.3|8433.7|723
1657664100000|2022-07-12 22:15:00|8442.3|8437|8438.3|8436|8442.3|8438.5|8437.8|8434.8|906
1657664400000|2022-07-12 22:20:00|8438.2|8435.9|8441.5|8438.9|8444.1|8439.5|8438.1|8435.5|959
1657664700000|2022-07-12 22:25:00|8441.9|8437.2|8442.5|8439.8|8443.9|8440.5|8440.9|8436.9|677
1657665000000|2022-07-12 22:30:00|8442.4|8440|8442.8|8440.5|8443.1|8441.3|8441.6|8439.7|491
1657665300000|2022-07-12 22:35:00|8442.9|8440.6|8442.8|8441.3|8443.3|8441.8|8442.2|8440.2|395
1657665600000|2022-07-12 22:40:00|8442.7|8441.2|8442.4|8440.9|8443.4|8441.9|8441.8|8440.1|398
1657665900000|2022-07-12 22:45:00|8442.7|8440.4|8442.4|8440.9|8442.9|8441.3|8441.9|8440.1|309
1657666200000|2022-07-12 22:50:00|8442.8|8441.3|8445|8443.5|8445.6|8443.7|8442.7|8440.8|288
1657666500000|2022-07-12 22:55:00|8444.9|8443.4|8444.5|8443|8445.8|8444.3|8443.9|8442|313
1657666800000|2022-07-12 23:00:00|8444.6|8443.1|8440.7|8439.2|8445.3|8443.8|8440.4|8438.6|416
1657667100000|2022-07-12 23:05:00|8441|8439.5|8443|8441.5|8443.4|8441.9|8440.7|8439.2|330
1657667400000|2022-07-12 23:10:00|8442.9|8441.4|8444.2|8442.7|8444.4|8443.3|8442.8|8441.3|258
1657667700000|2022-07-12 23:15:00|8444.1|8442.6|8445.1|8443.6|8445.9|8444.4|8444.1|8442.6|246
1657668000000|2022-07-12 23:20:00|8445.2|8443.7|8445.8|8444.3|8446.1|8444.6|8445|8443.5|323
1657668300000|2022-07-12 23:25:00|8445.9|8444.4|8445.8|8444.3|8446.7|8445.4|8445.4|8443.9|319
1657668600000|2022-07-12 23:30:00|8445.7|8444.2|8446.2|8444.7|8446.2|8444.7|8445.2|8443.7|348
1657668900000|2022-07-12 23:35:00|8446.3|8444.8|8445.5|8444|8446.4|8445|8444.6|8443.4|260
1657669200000|2022-07-12 23:40:00|8445.6|8444.1|8444.9|8443.4|8445.6|8444.1|8444.3|8442.8|409
1657669500000|2022-07-12 23:45:00|8445|8443.5|8445.8|8444.3|8446|8444.7|8444.9|8443.4|335
1657669800000|2022-07-12 23:50:00|8445.7|8444.2|8446.6|8445.1|8446.8|8445.3|8445.4|8443.9|313
1657670100000|2022-07-12 23:55:00|8446.7|8445.2|8445.4|8443.9|8446.9|8445.4|8445.3|8443.8|210
1657670400000|2022-07-13 00:00:00|8445.5|8444|8445|8443.5|8445.7|8444.4|8444|8442.6|612
1657670700000|2022-07-13 00:05:00|8445.1|8443.6|8446.4|8444.9|8446.8|8445.4|8444.9|8443.6|394
1657671000000|2022-07-13 00:10:00|8446|8445.1|8445|8443.5|8447.6|8446.4|8443|8441.8|636
1657671300000|2022-07-13 00:15:00|8445.1|8443.6|8444|8442.5|8445.2|8443.7|8442.9|8441.7|551
1657671600000|2022-07-13 00:20:00|8444.1|8442.6|8443.8|8442.3|8445.3|8443.8|8443.1|8441.9|477
1657671900000|2022-07-13 00:25:00|8443.9|8442.4|8443.7|8442.2|8445.3|8444.1|8443.5|8442.1|435
1657672200000|2022-07-13 00:30:00|8443.8|8442.3|8444.2|8442.7|8444.7|8443.3|8443.4|8441.9|455
1657672500000|2022-07-13 00:35:00|8444.1|8442.6|8443.5|8442|8445|8443.6|8443.3|8441.9|393
1657672800000|2022-07-13 00:40:00|8443.6|8442.1|8443.8|8442.3|8444.2|8443|8442.6|8441.5|372
1657673100000|2022-07-13 00:45:00|8444|8442.5|8445.1|8443.6|8445.7|8444.3|8443.6|8442.4|525
1657673400000|2022-07-13 00:50:00|8445|8443.5|8446.6|8445.1|8447|8445.6|8444.6|8443.1|625
1657673700000|2022-07-13 00:55:00|8446.2|8444.7|8444|8442.5|8446.5|8445.1|8443.9|8442.5|551
1657674000000|2022-07-13 01:00:00|8444.1|8442.6|8445.3|8443.8|8446.5|8445.2|8443.6|8442.1|943
1657674300000|2022-07-13 01:05:00|8445.4|8443.9|8445.9|8444.4|8446.8|8445.5|8444.5|8443|724
1657674600000|2022-07-13 01:10:00|8445.8|8444.3|8443.3|8441.8|8446.4|8445.1|8441.9|8440.5|637
1657674900000|2022-07-13 01:15:00|8443.2|8441.7|8442.5|8441.6|8443.6|8442.2|8441.8|8440.3|511
1657675200000|2022-07-13 01:20:00|8442.4|8441.5|8445.4|8443.9|8445.4|8444.3|8441.9|8440.6|515
1657675500000|2022-07-13 01:25:00|8445.5|8444|8447.8|8446.3|8448|8446.7|8444.6|8443.4|627
1657675800000|2022-07-13 01:30:00|8447.7|8446.2|8446.7|8445.2|8447.8|8446.7|8445.8|8444.5|595
1657676100000|2022-07-13 01:35:00|8446.8|8445.3|8446.1|8444.6|8448.6|8447.3|8445.6|8444.5|729
1657676400000|2022-07-13 01:40:00|8446.2|8444.7|8444|8442.5|8446.2|8444.9|8443.6|8442.4|666
1657676700000|2022-07-13 01:45:00|8443.8|8442.9|8444.4|8442.9|8445.1|8443.7|8443.2|8442.2|493
1657677000000|2022-07-13 01:50:00|8444.5|8443|8444.8|8443.3|8445.3|8444|8444.1|8442.9|453
1657677300000|2022-07-13 01:55:00|8444.9|8443.4|8443.8|8442.3|8445|8443.8|8443.5|8442|522
1657677600000|2022-07-13 02:00:00|8443.9|8442.4|8442.7|8441.2|8444.1|8442.6|8441.6|8440.1|1013
1657677900000|2022-07-13 02:05:00|8442.8|8441.3|8442.2|8440.7|8443.3|8441.9|8441.2|8440|482
1657678200000|2022-07-13 02:10:00|8442.3|8440.8|8439.5|8438|8442.5|8441.1|8438.3|8437.1|612
1657678500000|2022-07-13 02:15:00|8439.4|8437.9|8438.4|8436.9|8440.2|8439.1|8438.1|8436.8|630
1657678800000|2022-07-13 02:20:00|8438.3|8436.8|8438.7|8437.8|8439.1|8437.9|8437.2|8436|542
1657679100000|2022-07-13 02:25:00|8438.8|8437.9|8439.8|8438.9|8440.7|8439.6|8438.7|8437.6|550
1657679400000|2022-07-13 02:30:00|8439.9|8439|8437.6|8436.1|8440.5|8439|8437|8435.9|537
1657679700000|2022-07-13 02:35:00|8437.5|8436|8433.8|8432.9|8437.7|8436.5|8433.1|8432.2|602
1657680000000|2022-07-13 02:40:00|8434.1|8432.6|8431.7|8430.2|8434.7|8433.5|8430.7|8429.5|509
1657680300000|2022-07-13 02:45:00|8431.6|8430.1|8430.3|8428.8|8432.4|8431.2|8429.5|8428.3|438
1657680600000|2022-07-13 02:50:00|8430.2|8428.7|8430.2|8429.3|8432.1|8430.7|8429.5|8428.3|620
1657680900000|2022-07-13 02:55:00|8430.3|8429.4|8431.2|8429.7|8431.9|8430.8|8429.9|8428.6|619
1657681200000|2022-07-13 03:00:00|8431.3|8429.8|8431|8429.5|8432.8|8431.6|8430.5|8429.2|711
1657681500000|2022-07-13 03:05:00|8431.1|8429.6|8430.3|8429.4|8432.5|8431|8430|8428.8|570
1657681800000|2022-07-13 03:10:00|8430.5|8429|8431|8429.5|8431.1|8430|8429|8428|431
1657682100000|2022-07-13 03:15:00|8430.9|8429.4|8432.3|8430.8|8432.3|8431.1|8430.3|8429|480
1657682400000|2022-07-13 03:20:00|8432.2|8430.7|8432.5|8431|8433.5|8432|8431.9|8430.7|391
1657682700000|2022-07-13 03:25:00|8432.6|8431.1|8432.7|8431.2|8433.2|8431.9|8432|8430.6|453
1657683000000|2022-07-13 03:30:00|8432.6|8431.1|8430.1|8428.6|8433.1|8431.9|8428.8|8427.4|559
1657683300000|2022-07-13 03:35:00|8430|8428.5|8427.3|8426.4|8430.6|8429.3|8426.6|8425.6|514
1657683600000|2022-07-13 03:40:00|8427.4|8426.5|8430.2|8428.7|8430.4|8429.3|8427.3|8426.1|487
1657683900000|2022-07-13 03:45:00|8430.1|8428.6|8430.4|8428.9|8431.6|8430.4|8429.7|8428.3|371
1657684200000|2022-07-13 03:50:00|8430.5|8429|8430.4|8428.9|8430.8|8429.7|8429.2|8428|570
1657684500000|2022-07-13 03:55:00|8430.3|8428.8|8430.6|8429.1|8430.7|8429.6|8429.6|8428.4|343
1657684800000|2022-07-13 04:00:00|8430.5|8429|8429.4|8428.5|8430.5|8429|8428.4|8427.3|288
1657685100000|2022-07-13 04:05:00|8429.5|8428.6|8429.5|8428|8430.9|8429.8|8429.1|8427.9|245
1657685400000|2022-07-13 04:10:00|8429.4|8427.9|8429.8|8428.3|8430.6|8429.5|8428.8|8427.5|280
1657685700000|2022-07-13 04:15:00|8430|8428.5|8429.5|8428|8430.3|8429.2|8429.2|8427.7|250
1657686000000|2022-07-13 04:20:00|8429.4|8427.9|8431|8429.5|8431.3|8430.3|8429.4|8427.9|275
1657686300000|2022-07-13 04:25:00|8430.9|8429.4|8431.4|8430.5|8432|8430.5|8430.5|8429.1|320
1657686600000|2022-07-13 04:30:00|8431.5|8430.6|8433.9|8432.4|8434|8432.9|8431.5|8430.1|339
1657686900000|2022-07-13 04:35:00|8434|8432.5|8435.2|8433.7|8435.3|8433.9|8433.4|8432.2|360
1657687200000|2022-07-13 04:40:00|8435.3|8433.8|8433.8|8432.3|8435.4|8433.9|8432.8|8431.5|347
1657687500000|2022-07-13 04:45:00|8433.6|8432.1|8434.2|8432.7|8434.4|8433.2|8433.4|8432.1|296
1657687800000|2022-07-13 04:50:00|8434.1|8432.6|8433.7|8432.2|8434.5|8433|8433.2|8431.7|479
1657688100000|2022-07-13 04:55:00|8433.8|8432.3|8433.1|8431.6|8434|8432.5|8432.2|8430.9|392
1657688400000|2022-07-13 05:00:00|8432.7|8431.8|8432.6|8431.1|8434|8432.8|8431.9|8430.6|468
1657688700000|2022-07-13 05:05:00|8432.7|8431.2|8431.9|8431|8432.9|8431.7|8431.7|8430.3|284
1657689000000|2022-07-13 05:10:00|8431.8|8430.9|8432.1|8430.6|8433.1|8431.9|8431.4|8430.3|362
1657689300000|2022-07-13 05:15:00|8432|8430.5|8430.9|8429.4|8432.7|8431.5|8429.8|8428.4|559
1657689600000|2022-07-13 05:20:00|8430.7|8429.2|8429.7|8428.2|8430.9|8429.4|8429.5|8428|443
1657689900000|2022-07-13 05:25:00|8429.6|8428.1|8428.6|8427.1|8429.6|8428.4|8426.8|8425.6|565
1657690200000|2022-07-13 05:30:00|8428.7|8427.2|8431.4|8429.9|8431.8|8430.6|8428.6|8427.2|556
1657690500000|2022-07-13 05:35:00|8431.5|8430|8433.5|8432|8433.8|8432.3|8431.1|8429.6|437
1657690800000|2022-07-13 05:40:00|8433.6|8432.1|8432.3|8430.8|8434.9|8433.7|8432.3|8430.8|411
1657691100000|2022-07-13 05:45:00|8432.4|8430.9|8434.2|8432.7|8434.7|8433.4|8432|8430.9|533
1657691400000|2022-07-13 05:50:00|8434.3|8432.8|8437.3|8435.8|8439.6|8438.6|8434|8432.5|731
1657691700000|2022-07-13 05:55:00|8437.4|8435.9|8439.9|8437.4|8444.4|8438.5|8436.4|8433.4|705
1657692000000|2022-07-13 06:00:00|8445.9|8434.9|8424.7|8423.2|8445.9|8436.4|8420.5|8418.7|1683
1657692300000|2022-07-13 06:05:00|8424.8|8423.3|8427.9|8426.4|8428.9|8427.4|8424.1|8422.6|1110
1657692600000|2022-07-13 06:10:00|8427.8|8426.3|8425.8|8424.3|8429.4|8427.9|8425.4|8423.9|887
1657692900000|2022-07-13 06:15:00|8426|8424.5|8425.1|8423.6|8428.1|8426.9|8423.6|8422.2|703
1657693200000|2022-07-13 06:20:00|8425.3|8423.8|8425.3|8424.4|8426.5|8425.4|8422.8|8421.4|574
1657693500000|2022-07-13 06:25:00|8425.2|8424.3|8425.5|8424|8427|8425.6|8424.2|8422.9|638
1657693800000|2022-07-13 06:30:00|8425.3|8423.8|8421.1|8420.2|8425.6|8424.3|8420.5|8419.5|827
1657694100000|2022-07-13 06:35:00|8421.2|8420.3|8421.6|8420.1|8423.2|8421.9|8420.4|8419.4|875
1657694400000|2022-07-13 06:40:00|8421.3|8420.4|8423.9|8422.4|8424.9|8423.2|8420.9|8419.7|572
1657694700000|2022-07-13 06:45:00|8423.8|8422.3|8421.2|8420.3|8424.7|8423.4|8421.2|8420|679
1657695000000|2022-07-13 06:50:00|8421.5|8420|8422.1|8421.2|8424|8422.8|8421|8420|564
1657695300000|2022-07-13 06:55:00|8422.2|8421.3|8421.1|8420.2|8422.5|8421.6|8420.5|8419.5|625
1657695600000|2022-07-13 07:00:00|8421.2|8420.3|8422.1|8421.2|8428.6|8427.4|8420.7|8419.5|1280
1657695900000|2022-07-13 07:05:00|8422.5|8421|8419.1|8418.2|8422.5|8421.2|8418.2|8417|979
1657696200000|2022-07-13 07:10:00|8419.3|8418.4|8417.8|8416.9|8419.7|8418.4|8416.7|8415.4|1005
1657696500000|2022-07-13 07:15:00|8417.7|8416.8|8414.8|8413.9|8419.4|8418.3|8414.5|8413.4|967
1657696800000|2022-07-13 07:20:00|8414.7|8413.8|8404.4|8403.5|8416|8414.9|8404.4|8403.2|943
1657697100000|2022-07-13 07:25:00|8404.8|8403.3|8412.8|8411.9|8413.8|8412.6|8403.7|8402.4|1081
1657697400000|2022-07-13 07:30:00|8412.7|8411.8|8417.1|8415.6|8419.1|8418|8412.2|8410.9|950
1657697700000|2022-07-13 07:35:00|8416.8|8415.9|8418.2|8416.7|8419.8|8418.6|8415.7|8414.4|946
1657698000000|2022-07-13 07:40:00|8418|8417.1|8418.3|8417.4|8420.9|8419.7|8416.6|8415.4|861
1657698300000|2022-07-13 07:45:00|8418.7|8417.2|8418.5|8417|8419.4|8418.1|8416.6|8415.4|868
1657698600000|2022-07-13 07:50:00|8418.7|8417.2|8421.1|8420.2|8421.5|8420.4|8415.8|8414.9|924
1657698900000|2022-07-13 07:55:00|8421.2|8420.3|8427.9|8427|8431.3|8430.1|8420|8418.8|1037
1657699200000|2022-07-13 08:00:00|8428.1|8427.2|8427.5|8426.6|8431.3|8429.8|8425.7|8424.5|858
1657699500000|2022-07-13 08:05:00|8427.6|8426.7|8425.7|8424.8|8429.3|8428.2|8424.9|8423.8|791
1657699800000|2022-07-13 08:10:00|8425.6|8424.7|8429.9|8428.4|8429.9|8428.6|8424.8|8423.5|699
1657700100000|2022-07-13 08:15:00|8429.8|8428.3|8427.3|8426.4|8429.9|8428.5|8426.7|8425.2|757
1657700400000|2022-07-13 08:20:00|8427.4|8426.5|8434.2|8432.7|8434.3|8433.1|8427|8425.9|857
1657700700000|2022-07-13 08:25:00|8433.9|8433|8434.4|8433.5|8435.3|8434.4|8431.4|8429.9|949
1657701000000|2022-07-13 08:30:00|8434.3|8433.4|8437|8435.5|8439.3|8438|8434|8433|1005
1657701300000|2022-07-13 08:35:00|8436.7|8435.8|8436.1|8435.2|8437.7|8436.8|8435|8433.9|793
1657701600000|2022-07-13 08:40:00|8436.4|8434.9|8435.7|8434.8|8437.6|8436.3|8435.3|8434.1|683
1657701900000|2022-07-13 08:45:00|8435.9|8435|8441.5|8440.6|8441.7|8440.7|8435.1|8434|868
1657702200000|2022-07-13 08:50:00|8441.9|8440.4|8441.6|8440.1|8442|8440.7|8439.2|8437.8|748
1657702500000|2022-07-13 08:55:00|8441.3|8440.4|8441.9|8440.4|8443.4|8442.3|8440.4|8439.3|846
1657702800000|2022-07-13 09:00:00|8442|8440.5|8441.2|8439.7|8443.2|8442|8439.6|8438.4|788
1657703100000|2022-07-13 09:05:00|8441.1|8439.6|8440.2|8439.3|8444.1|8442.9|8438.8|8437.9|733
1657703400000|2022-07-13 09:10:00|8440.3|8439.4|8441.9|8440.4|8441.9|8440.4|8437.9|8436.7|628
1657703700000|2022-07-13 09:15:00|8442.1|8440.6|8443|8442.1|8444.7|8443.5|8440.3|8439.1|636
1657704000000|2022-07-13 09:20:00|8442.9|8442|8443.9|8443|8444.4|8443.3|8442.1|8441|663
1657704300000|2022-07-13 09:25:00|8444|8442.5|8443.4|8442.5|8444.7|8443.7|8442.4|8441.3|543
1657704600000|2022-07-13 09:30:00|8443.3|8442.4|8445.5|8444|8448.6|8447.7|8443.1|8442.1|682
1657704900000|2022-07-13 09:35:00|8445.7|8444.2|8444.9|8444|8447|8445.9|8444.8|8443.6|476
1657705200000|2022-07-13 09:40:00|8445|8444.1|8443.2|8442.3|8445.4|8444.3|8442.4|8441.2|731
1657705500000|2022-07-13 09:45:00|8443.3|8442.4|8439|8438.1|8443.7|8442.5|8437.9|8436.6|655
1657705800000|2022-07-13 09:50:00|8438.9|8438|8439.8|8438.9|8442.3|8441|8438.9|8437.8|455
1657706100000|2022-07-13 09:55:00|8440.1|8438.6|8440.3|8438.8|8441.6|8440.4|8437|8435.9|611
1657706400000|2022-07-13 10:00:00|8440.2|8438.7|8438.7|8437.2|8441.4|8440.2|8437.5|8436.3|639
1657706700000|2022-07-13 10:05:00|8438.6|8437.1|8439.6|8438.1|8440|8438.8|8438.1|8436.9|554
1657707000000|2022-07-13 10:10:00|8439.5|8438|8437.5|8436|8439.9|8438.7|8437.2|8436|511
1657707300000|2022-07-13 10:15:00|8437.6|8436.1|8440.2|8439.3|8440.3|8439.3|8436.3|8435.2|571
1657707600000|2022-07-13 10:20:00|8440.1|8439.2|8441.5|8440.6|8443.4|8442.3|8439.3|8438.3|662
1657707900000|2022-07-13 10:25:00|8441.4|8440.5|8447.3|8445.8|8449.4|8447.9|8440.6|8439.6|887
1657708200000|2022-07-13 10:30:00|8447.2|8445.7|8448.6|8447.7|8448.8|8447.7|8444.8|8443.8|565
1657708500000|2022-07-13 10:35:00|8448.7|8447.8|8451.8|8450.3|8455|8453.5|8447.6|8446.5|766
1657708800000|2022-07-13 10:40:00|8451.7|8450.2|8443.1|8442.2|8452.4|8451.2|8441.9|8440.7|707
1657709100000|2022-07-13 10:45:00|8443|8442.1|8437.8|8436.9|8444.7|8443.5|8437.1|8436.2|703
1657709400000|2022-07-13 10:50:00|8437.7|8436.8|8439.7|8438.8|8440.8|8439.5|8436.2|8435.3|486
1657709700000|2022-07-13 10:55:00|8439.6|8438.7|8443.4|8442.5|8444.8|8443.6|8439.6|8438.7|642
1657710000000|2022-07-13 11:00:00|8443.7|8442.2|8444.2|8443.3|8445.5|8444.4|8441.9|8440.8|722
1657710300000|2022-07-13 11:05:00|8444.3|8443.4|8446|8445.1|8447.9|8446.7|8444.2|8442.9|633
1657710600000|2022-07-13 11:10:00|8445.9|8445|8442.7|8441.2|8446.2|8445|8440.7|8439.8|676
1657710900000|2022-07-13 11:15:00|8442.3|8441.4|8437.7|8436.2|8442.6|8441.6|8435.8|8434.9|609
1657711200000|2022-07-13 11:20:00|8437.8|8436.3|8434.9|8434|8437.8|8436.5|8432.6|8431.6|581
1657711500000|2022-07-13 11:25:00|8434.8|8433.9|8437|8436.1|8437.3|8436.2|8434.1|8433.1|583
1657711800000|2022-07-13 11:30:00|8437.3|8435.8|8436|8435.1|8438.2|8437.3|8435.9|8434.8|641
1657712100000|2022-07-13 11:35:00|8436.4|8434.9|8432.4|8430.9|8436.7|8435.6|8430.7|8429.5|845
1657712400000|2022-07-13 11:40:00|8432.5|8431|8435.6|8434.1|8436.2|8434.9|8431.8|8430.7|582
1657712700000|2022-07-13 11:45:00|8435.5|8434|8433.6|8432.1|8436|8434.5|8432.5|8431.3|639
1657713000000|2022-07-13 11:50:00|8433.4|8431.9|8434.6|8433.1|8436.5|8435.2|8432|8430.8|643
1657713300000|2022-07-13 11:55:00|8434.4|8433.5|8436.4|8434.9|8441.4|8440.1|8434.4|8433.4|957
1657713600000|2022-07-13 12:00:00|8436.6|8435.1|8437.7|8436.2|8438.3|8437.2|8434.4|8432.9|842
1657713900000|2022-07-13 12:05:00|8437.3|8436.4|8440.4|8438.9|8444.5|8443|8436.5|8435.4|905
1657714200000|2022-07-13 12:10:00|8440.5|8439|8437.8|8436.3|8440.5|8439.2|8436.4|8435|735
1657714500000|2022-07-13 12:15:00|8437.7|8436.2|8444.4|8443.5|8445.4|8443.9|8436.6|8435.4|682
1657714800000|2022-07-13 12:20:00|8444.6|8443.7|8448.1|8446.6|8450.6|8449.1|8444.1|8442.9|903
1657715100000|2022-07-13 12:25:00|8448.2|8446.7|8441.3|8434.5|8459.3|8456.4|8439.5|8434|1507
1657715400000|2022-07-13 12:30:00|8442|8433.2|8443.1|8441.6|8455.8|8444.8|8428.9|8425.2|2160
1657715700000|2022-07-13 12:35:00|8443.2|8441.7|8452.6|8451.7|8454.8|8453.3|8442.9|8441.4|1849
1657716000000|2022-07-13 12:40:00|8453|8451.5|8449.7|8448.2|8456.7|8455.2|8444.3|8442.8|1860
1657716300000|2022-07-13 12:45:00|8449.9|8448.4|8447.8|8446.3|8457.5|8455|8447|8445.5|1989
1657716600000|2022-07-13 12:50:00|8447.6|8446.1|8451.1|8449.6|8456|8454.4|8447.3|8445.8|1960
1657716900000|2022-07-13 12:55:00|8450.9|8449.4|8452.8|8451.3|8456.2|8454.7|8450|8448.5|1654
1657717200000|2022-07-13 13:00:00|8452.7|8451.2|8457.6|8456.1|8458.3|8457.4|8448.6|8447.3|1377
1657717500000|2022-07-13 13:05:00|8458|8456.5|8450.3|8448.8|8458.6|8457.6|8449.7|8448.2|1328
1657717800000|2022-07-13 13:10:00|8450.2|8448.7|8449.3|8447.8|8453|8451.2|8446|8444.5|1575
1657718100000|2022-07-13 13:15:00|8450|8448.5|8446|8444.5|8450.6|8449.1|8442.2|8440.7|1638
1657718400000|2022-07-13 13:20:00|8445.9|8444.4|8448.9|8447.4|8450.6|8449.1|8445.9|8444.4|1409
1657718700000|2022-07-13 13:25:00|8448.7|8447.2|8450.3|8448.8|8453.6|8452.2|8448.1|8446.6|1374
1657719000000|2022-07-13 13:30:00|8450.2|8448.7|8446.8|8445.3|8451.7|8450.2|8442.9|8441.4|1028
1657719300000|2022-07-13 13:35:00|8446.7|8445.2|8447.8|8446.3|8451.5|8450|8446|8444.5|826
1657719600000|2022-07-13 13:40:00|8447.7|8446.2|8442.1|8440.6|8448.4|8447|8439.9|8438.4|858
1657719900000|2022-07-13 13:45:00|8442.2|8440.7|8443.1|8441.6|8446.8|8445.3|8440|8438.5|1104
1657720200000|2022-07-13 13:50:00|8443|8441.5|8441.8|8440.3|8445.4|8443.9|8440.2|8438.7|1403
1657720500000|2022-07-13 13:55:00|8441.1|8439.6|8443.9|8442.4|8448.5|8447|8440.9|8439.4|1328
1657720800000|2022-07-13 14:00:00|8444.1|8442.6|8456.7|8455.2|8457|8455.5|8441.5|8439.9|1750
1657721100000|2022-07-13 14:05:00|8456.9|8455.4|8461.8|8460.3|8461.9|8460.6|8454.8|8453.3|1371
1657721400000|2022-07-13 14:10:00|8461.9|8460.4|8467.2|8465.7|8469|8467.5|8458.9|8457.4|1475
1657721700000|2022-07-13 14:15:00|8467.3|8465.8|8463.6|8462.1|8468.6|8467.1|8463|8461.8|1272
1657722000000|2022-07-13 14:20:00|8463.7|8462.2|8461.1|8459.6|8463.7|8462.4|8459|8457.7|1258
1657722300000|2022-07-13 14:25:00|8461|8459.5|8455.5|8454|8461.2|8459.7|8454.9|8453.7|1086
1657722600000|2022-07-13 14:30:00|8455.1|8454.2|8454.5|8453|8456.5|8455.3|8450.9|8449.5|1301
1657722900000|2022-07-13 14:35:00|8454.4|8452.9|8453.1|8451.6|8455.2|8454.1|8448.7|8447.6|1248
1657723200000|2022-07-13 14:40:00|8452.9|8451.4|8458.1|8456.6|8459.6|8458.2|8451.6|8450.1|1409
1657723500000|2022-07-13 14:45:00|8458|8456.5|8461.2|8459.7|8464.6|8462.8|8457|8455.8|1547
1657723800000|2022-07-13 14:50:00|8461.1|8459.6|8457.9|8456.4|8463.7|8462.6|8455.2|8453.7|1399
1657724100000|2022-07-13 14:55:00|8458.2|8456.7|8460.8|8459.3|8461.9|8460.6|8455.5|8454.1|1473
1657724400000|2022-07-13 15:00:00|8460.7|8459.2|8458.2|8456.7|8463.9|8462.7|8457.7|8456.4|1349
1657724700000|2022-07-13 15:05:00|8458.3|8456.8|8457.3|8455.8|8459.6|8458.2|8456.1|8454.9|1107
1657725000000|2022-07-13 15:10:00|8457.2|8455.7|8457.2|8455.7|8458.4|8457.3|8455.9|8454.6|959
1657725300000|2022-07-13 15:15:00|8457|8455.5|8459.1|8457.6|8460.9|8459.4|8456.8|8455.3|757
1657725600000|2022-07-13 15:20:00|8459.2|8457.7|8458.5|8457|8460.2|8458.7|8456.5|8455.3|888
1657725900000|2022-07-13 15:25:00|8458.4|8456.9|8461.7|8460.2|8462.6|8461.3|8458.1|8456.9|886
1657726200000|2022-07-13 15:30:00|8461.8|8460.3|8465.9|8465|8466.6|8465.4|8461.5|8460.2|928
1657726500000|2022-07-13 15:35:00|8465.6|8464.7|8462.9|8461.4|8466|8465.1|8462.3|8461|697
1657726800000|2022-07-13 15:40:00|8463|8461.5|8463.7|8462.8|8465|8463.6|8461.6|8460.3|762
1657727100000|2022-07-13 15:45:00|8464|8462.5|8464|8463.1|8465.4|8464.2|8462.9|8461.7|726
1657727400000|2022-07-13 15:50:00|8464.1|8463.2|8458.8|8457.9|8465.5|8464.2|8458.8|8457.7|703
1657727700000|2022-07-13 15:55:00|8458.9|8458|8458.1|8457.2|8461.1|8459.9|8457.4|8456.3|757
1657728000000|2022-07-13 16:00:00|8458|8457.1|8461.6|8460.1|8461.6|8460.4|8457.9|8456.7|659
1657728300000|2022-07-13 16:05:00|8461.7|8460.2|8459.2|8458.3|8463.8|8462.9|8459.2|8458|560
1657728600000|2022-07-13 16:10:00|8459|8458.1|8459.1|8458.2|8460.9|8459.8|8457.7|8456.5|613
1657728900000|2022-07-13 16:15:00|8459.2|8458.3|8460.3|8458.8|8462.2|8461|8458.8|8457.4|580
1657729200000|2022-07-13 16:20:00|8459.9|8459|8455.8|8454.3|8460.3|8459.2|8455.5|8454.3|620
1657729500000|2022-07-13 16:25:00|8455.5|8454.6|8457.7|8456.8|8458|8456.9|8454.4|8453.5|600
1657729800000|2022-07-13 16:30:00|8457.5|8456.6|8457.7|8456.8|8459.4|8458.2|8455.3|8454.2|626
1657730100000|2022-07-13 16:35:00|8457.8|8456.9|8458.2|8457.3|8460.2|8459|8457.5|8456.3|597
1657730400000|2022-07-13 16:40:00|8458.1|8457.2|8458.3|8457.4|8460.5|8459|8456.7|8455.7|764
1657730700000|2022-07-13 16:45:00|8458.7|8457.2|8461.2|8460.3|8461.6|8460.5|8457.6|8456.5|669
1657731000000|2022-07-13 16:50:00|8461.1|8460.2|8458.5|8457.6|8462.8|8461.8|8458.3|8457|585
1657731300000|2022-07-13 16:55:00|8458.4|8457.5|8457.7|8456.8|8460.3|8459.4|8457.7|8456.6|654
1657731600000|2022-07-13 17:00:00|8457.9|8457|8454.8|8453.9|8459.5|8458.3|8454.2|8453|891
1657731900000|2022-07-13 17:05:00|8454.7|8453.8|8456|8455.1|8457.1|8455.7|8453.9|8452.9|768
1657732200000|2022-07-13 17:10:00|8455.8|8454.9|8451.6|8450.1|8456.4|8455.1|8451.1|8449.7|766
1657732500000|2022-07-13 17:15:00|8451.5|8450|8452|8450.5|8453.5|8452.3|8450.4|8449|932
1657732800000|2022-07-13 17:20:00|8452.1|8450.6|8454.9|8454|8456.3|8455.1|8451.6|8450.4|612
1657733100000|2022-07-13 17:25:00|8455|8454.1|8455.9|8454.4|8456.9|8455.7|8453.7|8452.5|592
1657733400000|2022-07-13 17:30:00|8456|8454.5|8456.8|8455.9|8458.5|8457.5|8455.5|8454.4|525
1657733700000|2022-07-13 17:35:00|8456.9|8456|8455.1|8454.2|8457.3|8456.1|8455|8453.8|462
1657734000000|2022-07-13 17:40:00|8455.4|8453.9|8456.3|8454.8|8457.6|8456.2|8454.9|8453.9|589
1657734300000|2022-07-13 17:45:00|8456.4|8454.9|8457.1|8456.2|8457.9|8456.7|8456.2|8454.8|330
1657734600000|2022-07-13 17:50:00|8457|8456.1|8456.4|8455.5|8458.4|8457.2|8456.1|8454.9|375
1657734900000|2022-07-13 17:55:00|8456.5|8455.6|8457.1|8455.6|8457.5|8456.4|8455.8|8454.8|377
1657735200000|2022-07-13 18:00:00|8457.2|8455.7|8457.2|8456.3|8457.8|8456.6|8453.5|8452|1277
1657735500000|2022-07-13 18:05:00|8457.6|8456.1|8457.6|8456.1|8458.1|8456.7|8455.3|8453.8|755
1657735800000|2022-07-13 18:10:00|8457.4|8456.5|8457.6|8456.1|8458.4|8457.2|8456|8454.8|866
1657736100000|2022-07-13 18:15:00|8457.7|8456.2|8455|8453.5|8458.6|8457.3|8454.5|8453.5|699
1657736400000|2022-07-13 18:20:00|8454.9|8453.4|8456.7|8455.2|8456.8|8455.9|8454.6|8453.4|599
1657736700000|2022-07-13 18:25:00|8456.1|8455|8454.5|8453|8456.6|8455.3|8453.4|8452.1|679
1657737000000|2022-07-13 18:30:00|8454.4|8452.9|8453|8451.5|8455|8453.7|8452.4|8451.2|527
1657737300000|2022-07-13 18:35:00|8452.9|8451.4|8454|8452.5|8454.6|8453.3|8452|8450.7|426
1657737600000|2022-07-13 18:40:00|8453.9|8452.4|8455.1|8454.2|8455.6|8454.4|8453.4|8452.3|511
1657737900000|2022-07-13 18:45:00|8455.2|8454.3|8453.1|8451.6|8456.5|8455.5|8452.9|8451.5|580
1657738200000|2022-07-13 18:50:00|8452.8|8451.9|8454.6|8453.7|8454.9|8453.8|8452.8|8451.4|383
1657738500000|2022-07-13 18:55:00|8454.9|8453.4|8452.3|8451.4|8455.6|8454.3|8452.3|8451|558
1657738800000|2022-07-13 19:00:00|8452.6|8451.1|8454.1|8452.6|8455.2|8453.7|8451.5|8450|601
1657739100000|2022-07-13 19:05:00|8454|8452.5|8456.1|8455.2|8456.3|8455.3|8453.6|8452.2|446
1657739400000|2022-07-13 19:10:00|8456.5|8455|8455.6|8454.1|8457.4|8456|8455.5|8454|369
1657739700000|2022-07-13 19:15:00|8455.5|8454|8457.7|8456.2|8457.9|8456.5|8455.4|8454|313
1657740000000|2022-07-13 19:20:00|8457.6|8456.1|8457.7|8456.2|8458.3|8456.8|8456|8454.7|407
1657740300000|2022-07-13 19:25:00|8457.8|8456.3|8455.9|8454.4|8458.3|8457.1|8455.9|8454.4|430
1657740600000|2022-07-13 19:30:00|8456.1|8454.6|8457.9|8457|8458.7|8457.2|8455.8|8454.3|430
1657740900000|2022-07-13 19:35:00|8458|8457.1|8457.9|8457|8459|8457.8|8457.7|8456.3|328
1657741200000|2022-07-13 19:40:00|8458|8457.1|8458.8|8457.3|8459.7|8458.5|8457.3|8456|422
1657741500000|2022-07-13 19:45:00|8458.6|8457.1|8456.9|8455.4|8459.1|8457.9|8456.4|8455.1|444
1657741800000|2022-07-13 19:50:00|8456.8|8455.3|8458.5|8457|8459.1|8457.6|8455.7|8454.7|482
1657742100000|2022-07-13 19:55:00|8458.6|8457.1|8458.7|8457.2|8459.6|8458.3|8457.5|8456.3|402
1657742400000|2022-07-13 20:00:00|8458.6|8457.1|8458.7|8457.2|8460.8|8459.3|8457.1|8455.6|419
1657742700000|2022-07-13 20:05:00|8458.6|8457.1|8458.9|8457.4|8459.5|8458|8457.2|8455.7|264
1657743000000|2022-07-13 20:10:00|8459|8457.5|8457.8|8456.3|8459.3|8457.8|8456.5|8455|274
1657743300000|2022-07-13 20:15:00|8457.7|8456.2|8458.2|8456.7|8458.4|8457.2|8456.8|8455.5|203
1657743600000|2022-07-13 20:20:00|8458.1|8456.6|8457.9|8456.4|8458.9|8457.4|8457.3|8456.1|210
1657743900000|2022-07-13 20:25:00|8458.1|8456.6|8458.7|8457.2|8459.5|8458|8458|8456.6|261
1657744200000|2022-07-13 20:30:00|8458.9|8457.4|8460|8458.5|8460.8|8459.6|8458.2|8457.1|293
1657744500000|2022-07-13 20:35:00|8459.7|8458.2|8461.4|8459.9|8461.6|8460.2|8459.5|8458.1|184
1657744800000|2022-07-13 20:40:00|8461.9|8460.4|8460.1|8458.6|8461.9|8460.4|8458.7|8457.2|224
1657745100000|2022-07-13 20:45:00|8460.2|8458.7|8459.5|8458|8460.2|8458.7|8457|8455.5|257
1657745400000|2022-07-13 20:50:00|8459.4|8457.9|8459.3|8457.8|8462.2|8458.8|8459.2|8457.6|148
1657745700000|2022-07-13 20:55:00|8459.2|8457.7|8462.5|8456|8464.7|8459|8458.7|8454.4|502
1657746000000|2022-07-13 21:00:00|8465.1|8454.1|8462.2|8451.2|8466.1|8455.1|8461.2|8450.2|64
1657746300000|2022-07-13 21:05:00|8461.4|8450.4|8463|8452|8463.8|8452.8|8460.9|8449.9|61
1657746600000|2022-07-13 21:10:00|8462.9|8451.9|8462.9|8451.9|8464.9|8453.9|8461.1|8450.1|161
1657746900000|2022-07-13 21:15:00|8461.2|8453|8463|8453.7|8464.9|8456|8459.9|8450.2|259
1657747200000|2022-07-13 21:20:00|8464.1|8453.8|8462.2|8453.8|8465.1|8455.9|8460.2|8452.5|319
1657747500000|2022-07-13 21:25:00|8461.6|8453.9|8461.1|8453.9|8464.6|8458.4|8460.9|8451.7|203
1657747800000|2022-07-13 21:30:00|8461.3|8453.5|8464.8|8453.9|8465.6|8457.8|8460.5|8451.4|288
1657748100000|2022-07-13 21:35:00|8464|8454.8|8462.3|8453.9|8466|8457.6|8461.1|8451.7|1133
1657748400000|2022-07-13 21:40:00|8461.8|8454.2|8462.2|8454.8|8464.1|8456.3|8461.2|8451.2|211
1657748700000|2022-07-13 21:45:00|8460.9|8454.9|8460.7|8455|8463.1|8458.7|8460.6|8453.8|146
1657749000000|2022-07-13 21:50:00|8460.5|8456|8461.8|8456|8462.4|8458.1|8460.5|8454.2|365
1657749300000|2022-07-13 21:55:00|8461.6|8456.7|8462|8453.2|8468.6|8457.6|8458.7|8450.4|324
1657749600000|2022-07-13 22:00:00|8459.4|8452.9|8458.6|8456|8466.9|8457.9|8457.9|8452.6|972
1657749900000|2022-07-13 22:05:00|8458.8|8455.7|8458.7|8456.1|8459.8|8457.4|8458.1|8455.5|522
1657750200000|2022-07-13 22:10:00|8458.8|8456.2|8458.8|8456.6|8459.4|8457.3|8458.2|8455.7|694
1657750500000|2022-07-13 22:15:00|8458.4|8456.9|8458.6|8457.1|8459.5|8457.5|8458.3|8456.1|290
1657750800000|2022-07-13 22:20:00|8458.7|8457.2|8458.1|8456.6|8459.5|8457.5|8458.1|8455.9|310
1657751100000|2022-07-13 22:25:00|8458|8456.5|8458.6|8457.1|8459.7|8457.4|8458|8456.2|285
1657751400000|2022-07-13 22:30:00|8458.9|8457.4|8459.9|8457.4|8461.2|8459.4|8458.4|8456.3|539
1657751700000|2022-07-13 22:35:00|8459.4|8457.9|8460.6|8458.1|8460.9|8459|8457.9|8456.2|638
1657752000000|2022-07-13 22:40:00|8460.1|8458.6|8459.3|8457.8|8460.8|8458.8|8458.6|8456.5|559
1657752300000|2022-07-13 22:45:00|8459.4|8457.9|8459.2|8457.7|8460.3|8458.5|8458.7|8456.7|435
1657752600000|2022-07-13 22:50:00|8459.3|8457.8|8461.3|8459|8462.3|8460.3|8459.3|8457.8|399
1657752900000|2022-07-13 22:55:00|8461.2|8458.9|8462.4|8460.9|8464|8462.2|8460.9|8458.9|471
1657753200000|2022-07-13 23:00:00|8462.7|8460.4|8462.5|8461|8464.4|8462.8|8461.6|8459.9|389
1657753500000|2022-07-13 23:05:00|8462.4|8460.9|8461.9|8460.4|8463.1|8461.6|8461.2|8459.7|293
1657753800000|2022-07-13 23:10:00|8461.8|8460.3|8462.3|8460.8|8463.6|8462.1|8461.8|8460.3|353
1657754100000|2022-07-13 23:15:00|8462.4|8460.9|8461.9|8460.4|8463.1|8461.6|8461.3|8459.8|412
1657754400000|2022-07-13 23:20:00|8462|8460.5|8461.1|8459.6|8462.3|8460.8|8460.9|8459.4|306
1657754700000|2022-07-13 23:25:00|8461|8459.5|8461.3|8459.8|8462.1|8460.6|8460.9|8459.4|284
1657755000000|2022-07-13 23:30:00|8461.4|8459.9|8461.6|8460.1|8461.8|8460.3|8460.8|8459.4|276
1657755300000|2022-07-13 23:35:00|8461.7|8460.2|8463.8|8462.3|8464.5|8463|8461.6|8460.1|378
1657755600000|2022-07-13 23:40:00|8463.7|8462.2|8462.6|8461.1|8464.9|8463.4|8462.5|8461|380
1657755900000|2022-07-13 23:45:00|8462.7|8461.2|8460.4|8458.9|8463.4|8461.9|8460.3|8458.8|395
1657756200000|2022-07-13 23:50:00|8460.2|8459.3|8460.3|8458.8|8461.7|8460.2|8459.3|8458|469
1657756500000|2022-07-13 23:55:00|8460.4|8458.9|8458.6|8457.1|8460.5|8459|8457|8455.6|572
1657756800000|2022-07-14 00:00:00|8458.7|8457.2|8460.8|8459.9|8461.4|8460.1|8458.2|8457.1|941
1657757100000|2022-07-14 00:05:00|8460.9|8460|8462.4|8460.9|8462.5|8461|8460.5|8459.4|661
1657757400000|2022-07-14 00:10:00|8462.3|8460.8|8462|8460.5|8463|8461.5|8461.5|8460.2|559
1657757700000|2022-07-14 00:15:00|8461.9|8460.4|8462.4|8460.9|8462.9|8461.4|8460.8|8459.4|514
1657758000000|2022-07-14 00:20:00|8462.5|8461|8462.3|8460.8|8463.1|8461.7|8461.5|8460|641
1657758300000|2022-07-14 00:25:00|8462.2|8460.7|8459.3|8457.8|8462.4|8460.9|8459.2|8457.8|766
1657758600000|2022-07-14 00:30:00|8459.4|8457.9|8458.8|8457.3|8459.4|8457.9|8457.4|8456.1|540
1657758900000|2022-07-14 00:35:00|8458.7|8457.2|8456.8|8455.3|8459.8|8458.5|8456.4|8454.9|583
1657759200000|2022-07-14 00:40:00|8456.9|8455.4|8457.3|8455.8|8458.6|8457.5|8456.4|8455.1|626
1657759500000|2022-07-14 00:45:00|8457.2|8455.7|8457.7|8456.8|8458.5|8457.2|8456.6|8455.1|424
1657759800000|2022-07-14 00:50:00|8457.8|8456.9|8455.8|8454.3|8459.2|8458.1|8454.5|8453|783
1657760100000|2022-07-14 00:55:00|8456.3|8454.8|8452.4|8450.9|8456.3|8454.8|8451.9|8450.7|613
1657760400000|2022-07-14 01:00:00|8452.1|8451.2|8452.7|8451.8|8454|8452.6|8452.1|8450.9|560
1657760700000|2022-07-14 01:05:00|8453|8451.5|8452.1|8451.2|8453.8|8452.6|8451.9|8450.6|525
1657761000000|2022-07-14 01:10:00|8452.3|8451.4|8450|8448.5|8453.1|8451.6|8449.3|8448.1|608
1657761300000|2022-07-14 01:15:00|8449.9|8448.4|8449.5|8448.6|8451.1|8449.8|8449|8447.7|609
1657761600000|2022-07-14 01:20:00|8449.4|8448.5|8451.6|8450.1|8452.4|8451|8449.4|8447.9|586
1657761900000|2022-07-14 01:25:00|8451.5|8450|8453.7|8452.2|8454.1|8452.6|8450.2|8448.7|451
1657762200000|2022-07-14 01:30:00|8453.6|8452.1|8454.7|8453.2|8455.1|8453.6|8451.9|8450.4|1101
1657762500000|2022-07-14 01:35:00|8454.9|8453.4|8452.7|8451.2|8455.1|8453.6|8452.4|8451.1|838
1657762800000|2022-07-14 01:40:00|8452.6|8451.1|8451.5|8450|8453.4|8452.2|8450.8|8449.5|710
1657763100000|2022-07-14 01:45:00|8451.4|8449.9|8453|8452.1|8453.5|8452.3|8451|8449.7|486
1657763400000|2022-07-14 01:50:00|8453.1|8452.2|8453.9|8452.4|8454.7|8453.4|8452.7|8451.6|513
1657763700000|2022-07-14 01:55:00|8454|8452.5|8450.5|8449|8454|8452.6|8448.7|8447.4|713
1657764000000|2022-07-14 02:00:00|8450.4|8448.9|8447.8|8446.9|8450.4|8449.1|8447.2|8446|699
1657764300000|2022-07-14 02:05:00|8447.9|8447|8450.1|8448.6|8450.2|8449.1|8447.8|8446.7|522
1657764600000|2022-07-14 02:10:00|8450|8448.5|8447.9|8446.4|8450.6|8449.5|8447.2|8446|540
1657764900000|2022-07-14 02:15:00|8448|8446.5|8447.7|8446.2|8448.7|8447.2|8447.1|8445.7|480
1657765200000|2022-07-14 02:20:00|8447.9|8446.4|8447.9|8446.4|8448.8|8447.6|8447.6|8446.4|361
1657765500000|2022-07-14 02:25:00|8448|8446.5|8448.7|8447.2|8448.9|8447.4|8447.4|8445.9|777
1657765800000|2022-07-14 02:30:00|8448.6|8447.1|8447.8|8446.9|8449.5|8448.1|8447.7|8446.7|645
1657766100000|2022-07-14 02:35:00|8447.7|8446.8|8446.6|8445.1|8448.1|8447|8445.7|8444.4|710
1657766400000|2022-07-14 02:40:00|8446.5|8445|8447.8|8446.9|8448.4|8447.2|8446.1|8444.9|699
1657766700000|2022-07-14 02:45:00|8448.1|8446.6|8448.6|8447.1|8449|8447.8|8447.5|8446.3|541
1657767000000|2022-07-14 02:50:00|8448.5|8447|8448|8446.5|8449.6|8448.1|8447.3|8446.1|486
1657767300000|2022-07-14 02:55:00|8448.1|8446.6|8442|8441.1|8448.1|8446.7|8441.4|8440.5|622
1657767600000|2022-07-14 03:00:00|8441.9|8441|8442.3|8441.4|8443.5|8442.3|8441|8439.8|635
1657767900000|2022-07-14 03:05:00|8442.2|8441.3|8444|8442.5|8444.3|8443.2|8442|8440.6|582
1657768200000|2022-07-14 03:10:00|8444.1|8442.6|8444.8|8443.3|8445.4|8444.1|8443.9|8442.5|420
1657768500000|2022-07-14 03:15:00|8444.9|8443.4|8445.6|8444.1|8446.6|8445.1|8444.8|8443.3|354
1657768800000|2022-07-14 03:20:00|8445.7|8444.2|8447.2|8445.7|8447.6|8446.1|8444.9|8443.8|399
1657769100000|2022-07-14 03:25:00|8447.1|8445.6|8448.4|8446.9|8449|8447.8|8447|8445.5|357
1657769400000|2022-07-14 03:30:00|8448.3|8446.8|8449.6|8448.1|8450|8448.9|8447.6|8446.3|422
1657769700000|2022-07-14 03:35:00|8449.8|8448.3|8450.1|8449.2|8450.6|8449.4|8448.9|8447.4|385
1657770000000|2022-07-14 03:40:00|8450.2|8449.3|8449.5|8448|8450.9|8449.8|8448.6|8447.4|496
1657770300000|2022-07-14 03:45:00|8449.4|8447.9|8450|8448.5|8450.6|8449.4|8448.6|8447.7|355
1657770600000|2022-07-14 03:50:00|8449.9|8448.4|8452.8|8451.3|8453|8451.8|8449.5|8448.2|289
1657770900000|2022-07-14 03:55:00|8452.9|8451.4|8452|8450.5|8453.3|8452.1|8451.7|8450.5|325
1657771200000|2022-07-14 04:00:00|8451.9|8450.4|8452.2|8450.7|8453.6|8452.5|8451.8|8450.3|354
1657771500000|2022-07-14 04:05:00|8452.3|8450.8|8452.9|8452|8453.3|8452.1|8451.4|8450.1|282
1657771800000|2022-07-14 04:10:00|8452.8|8451.9|8452.9|8451.4|8453.4|8452.2|8452.4|8451.1|312
1657772100000|2022-07-14 04:15:00|8452.6|8451.1|8451.7|8450.2|8453|8451.8|8451.2|8450|312
1657772400000|2022-07-14 04:20:00|8451.6|8450.1|8453.3|8451.8|8453.3|8452|8451.4|8450|287
1657772700000|2022-07-14 04:25:00|8453.2|8451.7|8453.1|8451.6|8453.9|8452.7|8451.7|8450.5|344
1657773000000|2022-07-14 04:30:00|8453|8451.5|8452.7|8451.2|8453.6|8452.5|8452.1|8450.9|283
1657773300000|2022-07-14 04:35:00|8452.8|8451.3|8452.8|8451.3|8453.7|8452.6|8451.8|8450.7|309
1657773600000|2022-07-14 04:40:00|8452.9|8451.4|8451.2|8450.3|8453|8451.9|8451.2|8450|237
1657773900000|2022-07-14 04:45:00|8451.3|8450.4|8452|8450.5|8453.1|8451.6|8451.1|8449.6|582
1657774200000|2022-07-14 04:50:00|8451.9|8450.4|8450.9|8450|8452|8450.7|8450.2|8449|319
1657774500000|2022-07-14 04:55:00|8451|8450.1|8451.2|8449.7|8452.6|8451.5|8450|8448.8|406
1657774800000|2022-07-14 05:00:00|8451.3|8449.8|8449|8448.1|8451.3|8450|8448.9|8447.8|476
1657775100000|2022-07-14 05:05:00|8448.9|8448|8450|8448.5|8450.4|8449.1|8448.7|8447.5|419
1657775400000|2022-07-14 05:10:00|8449.9|8448.4|8449.1|8447.6|8450.4|8449|8448.5|8447.2|252
1657775700000|2022-07-14 05:15:00|8449.3|8447.8|8451.2|8449.7|8451.4|8450.1|8449.2|8447.8|365
1657776000000|2022-07-14 05:20:00|8451.3|8449.8|8452.8|8451.3|8453.3|8452.1|8450.9|8449.4|480
1657776300000|2022-07-14 05:25:00|8452.9|8451.4|8454.4|8452.9|8454.6|8453.2|8452.1|8451|419
1657776600000|2022-07-14 05:30:00|8454.5|8453|8452.5|8451|8455.4|8454.2|8452.1|8450.7|500
1657776900000|2022-07-14 05:35:00|8452.4|8450.9|8455|8454.1|8455.9|8454.7|8452.4|8450.9|454
1657777200000|2022-07-14 05:40:00|8454.9|8454|8454.6|8453.1|8455.3|8454.4|8453.1|8451.8|516
1657777500000|2022-07-14 05:45:00|8454.7|8453.2|8454.5|8453|8454.7|8453.5|8452.9|8451.5|515
1657777800000|2022-07-14 05:50:00|8454.4|8452.9|8455.5|8454.6|8457.6|8456.5|8453.8|8452.7|562
1657778100000|2022-07-14 05:55:00|8455.4|8454.5|8454|8452.5|8456.3|8455.4|8453.5|8452.3|556
1657778400000|2022-07-14 06:00:00|8453.9|8452.4|8457.9|8457|8459.2|8458|8453.9|8452.4|855
1657778700000|2022-07-14 06:05:00|8457.8|8456.9|8457|8456.1|8459.4|8458.4|8455.6|8454.4|659
1657779000000|2022-07-14 06:10:00|8457.1|8456.2|8459.2|8458.3|8459.2|8458.3|8456.4|8454.9|816
1657779300000|2022-07-14 06:15:00|8459.1|8458.2|8463.9|8463|8465|8463.9|8458.3|8457.2|690
1657779600000|2022-07-14 06:20:00|8463.8|8462.9|8466.8|8465.3|8468.3|8467.1|8460.9|8459.7|711
1657779900000|2022-07-14 06:25:00|8466.7|8465.2|8465.3|8463.8|8467.3|8466.1|8463.3|8462.1|684
1657780200000|2022-07-14 06:30:00|8465|8464.1|8460.2|8459.3|8465.6|8464.3|8458.9|8457.7|750
1657780500000|2022-07-14 06:35:00|8460.6|8459.1|8461.4|8460.5|8462.4|8461.2|8458.5|8457.3|800
1657780800000|2022-07-14 06:40:00|8461.3|8460.4|8456.5|8455|8462.6|8461.6|8455.6|8454.4|905
1657781100000|2022-07-14 06:45:00|8456.6|8455.1|8457.4|8456.5|8458.1|8457|8455.4|8454.4|651
1657781400000|2022-07-14 06:50:00|8457.7|8456.2|8455.4|8454.5|8457.7|8456.5|8453.3|8452.4|949
1657781700000|2022-07-14 06:55:00|8455.3|8454.4|8454.3|8453.4|8455.8|8454.9|8451.7|8450.6|812
1657782000000|2022-07-14 07:00:00|8454.2|8453.3|8455.3|8454.4|8456.4|8455.1|8448.3|8447.1|1261
1657782300000|2022-07-14 07:05:00|8455.4|8454.5|8457|8456.1|8463.7|8462.6|8455.2|8453.9|1191
1657782600000|2022-07-14 07:10:00|8457.1|8456.2|8458.8|8457.9|8460|8458.8|8455.5|8454.6|1015
1657782900000|2022-07-14 07:15:00|8458.4|8457.5|8459.5|8458.6|8461|8460|8457.2|8456.1|901
1657783200000|2022-07-14 07:20:00|8459.6|8458.7|8451.9|8451|8459.9|8458.7|8450.9|8450|952
1657783500000|2022-07-14 07:25:00|8451.8|8450.9|8452.1|8451.2|8456.5|8455.6|8451.2|8450|931
1657783800000|2022-07-14 07:30:00|8451.9|8451|8452.3|8450.8|8455.5|8454.6|8451.5|8450.4|866
1657784100000|2022-07-14 07:35:00|8451.9|8451|8458.7|8457.8|8460.9|8459.9|8451.8|8450.7|968
1657784400000|2022-07-14 07:40:00|8458.6|8457.7|8456.6|8455.7|8460.6|8459.6|8456.4|8455.3|921
1657784700000|2022-07-14 07:45:00|8456.7|8455.8|8460.6|8459.7|8461.8|8460.6|8455.8|8454.9|849
1657785000000|2022-07-14 07:50:00|8460.7|8459.8|8457.8|8456.9|8461.9|8460.8|8457.7|8456.7|926
1657785300000|2022-07-14 07:55:00|8457.9|8457|8460|8458.5|8461.4|8460.3|8455|8454.1|988
1657785600000|2022-07-14 08:00:00|8459.6|8458.7|8459.8|8458.9|8461.8|8460.9|8458.4|8457.3|1023
1657785900000|2022-07-14 08:05:00|8460.3|8458.8|8460.5|8459.6|8463.2|8461.7|8459.1|8458.1|1072
1657786200000|2022-07-14 08:10:00|8460.4|8459.5|8461.3|8460.4|8462.7|8461.6|8459.8|8458.6|820
1657786500000|2022-07-14 08:15:00|8461.4|8460.5|8458.5|8457|8462.4|8461.4|8457.4|8456.2|917
1657786800000|2022-07-14 08:20:00|8458.6|8457.1|8459.5|8458.6|8461.1|8459.9|8457.1|8456|897
1657787100000|2022-07-14 08:25:00|8459.6|8458.7|8456.6|8455.7|8461.4|8460.4|8456.5|8455.2|891
1657787400000|2022-07-14 08:30:00|8456.7|8455.8|8459.4|8458.5|8460.8|8459.6|8456.6|8455.7|824
1657787700000|2022-07-14 08:35:00|8459.6|8458.7|8458.2|8457.3|8461|8460.1|8456.2|8455.3|931
1657788000000|2022-07-14 08:40:00|8458.3|8457.4|8461.2|8460.3|8462.8|8461.9|8458.3|8457.1|610
1657788300000|2022-07-14 08:45:00|8461.1|8460.2|8463.1|8462.2|8463.3|8462.3|8459.6|8458.5|774
1657788600000|2022-07-14 08:50:00|8463|8462.1|8464|8463.1|8466|8464.9|8461.4|8460.3|852
1657788900000|2022-07-14 08:55:00|8463.9|8463|8462.2|8460.7|8465.1|8464|8461.7|8460.5|759
1657789200000|2022-07-14 09:00:00|8462.3|8460.8|8460.4|8459.5|8463.2|8462|8458.9|8457.8|888
1657789500000|2022-07-14 09:05:00|8460.5|8459.6|8455.9|8454.4|8460.8|8459.8|8454.4|8453.4|784
1657789800000|2022-07-14 09:10:00|8455.5|8454.6|8458.1|8457.2|8459.5|8458.3|8455.5|8454.3|764
1657790100000|2022-07-14 09:15:00|8458|8457.1|8456.7|8455.2|8458.6|8457.3|8454.5|8453.3|968
1657790400000|2022-07-14 09:20:00|8456.8|8455.3|8459.2|8458.3|8461|8459.8|8456.1|8455|759
1657790700000|2022-07-14 09:25:00|8459.4|8457.9|8459.2|8458.3|8460.5|8459.2|8458|8456.9|939
1657791000000|2022-07-14 09:30:00|8459.1|8458.2|8461.3|8460.4|8462.7|8461.7|8458.9|8457.6|777
1657791300000|2022-07-14 09:35:00|8461.2|8460.3|8460.7|8459.2|8462.3|8461.1|8459.1|8458|781
1657791600000|2022-07-14 09:40:00|8460.6|8459.1|8458.5|8457|8460.7|8459.5|8455.5|8454.3|909
1657791900000|2022-07-14 09:45:00|8458.6|8457.1|8462.5|8461.6|8462.9|8462|8457|8455.9|694
1657792200000|2022-07-14 09:50:00|8462.4|8461.5|8462|8461.1|8465|8463.9|8460.6|8459.4|1007
1657792500000|2022-07-14 09:55:00|8461.7|8460.8|8464.6|8463.1|8464.7|8463.4|8460.2|8459.3|913
1657792800000|2022-07-14 10:00:00|8464.7|8463.2|8462.6|8461.1|8464.8|8463.6|8458.9|8457.8|774
1657793100000|2022-07-14 10:05:00|8462.3|8461.4|8462.2|8460.7|8463.9|8462.8|8458.8|8457.6|780
1657793400000|2022-07-14 10:10:00|8461.9|8461|8463.9|8462.4|8464|8462.6|8460.2|8458.9|795
1657793700000|2022-07-14 10:15:00|8464|8462.5|8460.2|8459.3|8464.8|8463.6|8459.1|8457.9|844
1657794000000|2022-07-14 10:20:00|8460.1|8459.2|8461.2|8460.3|8462.8|8461.9|8458.5|8457.3|832
1657794300000|2022-07-14 10:25:00|8461.3|8460.4|8463|8462.1|8465.2|8464.3|8460.7|8459.8|905
1657794600000|2022-07-14 10:30:00|8463.3|8461.8|8464.2|8462.7|8466.4|8465.3|8462.9|8461.7|676
1657794900000|2022-07-14 10:35:00|8464.3|8462.8|8459.9|8459|8464.7|8463.5|8457.6|8456.3|808
1657795200000|2022-07-14 10:40:00|8460|8459.1|8460.3|8458.8|8461.2|8460.3|8456.8|8455.9|746
1657795500000|2022-07-14 10:45:00|8460.4|8458.9|8464.5|8463.6|8466.3|8465.4|8459.8|8458.5|806
1657795800000|2022-07-14 10:50:00|8464.6|8463.7|8463.7|8462.8|8466.6|8465.5|8460.5|8459.6|867
1657796100000|2022-07-14 10:55:00|8463.8|8462.9|8468.1|8467.2|8469.7|8468.6|8461.5|8460.3|871
1657796400000|2022-07-14 11:00:00|8468.2|8467.3|8471.1|8470.2|8472|8471.1|8467.1|8466.2|897
1657796700000|2022-07-14 11:05:00|8471|8470.1|8468.3|8467.4|8472.4|8471.1|8467.4|8466.3|856
1657797000000|2022-07-14 11:10:00|8468.2|8467.3|8467|8466.1|8468.4|8467.3|8465.6|8464.5|636
1657797300000|2022-07-14 11:15:00|8466.9|8466|8467.3|8466.4|8471.8|8470.7|8466.8|8465.8|830
1657797600000|2022-07-14 11:20:00|8467.4|8466.5|8468.8|8467.9|8469.5|8468.4|8465.9|8464.8|738
1657797900000|2022-07-14 11:25:00|8468.7|8467.8|8470|8469.1|8470.5|8469.6|8467.2|8466|704
1657798200000|2022-07-14 11:30:00|8469.9|8469|8468.5|8467.6|8470.7|8469.6|8467.8|8466.6|995
1657798500000|2022-07-14 11:35:00|8468.9|8467.4|8471.3|8470.4|8471.9|8470.6|8468.2|8467.3|813
1657798800000|2022-07-14 11:40:00|8471.8|8470.3|8467.1|8466.2|8472|8470.9|8467|8465.8|981
1657799100000|2022-07-14 11:45:00|8467.2|8466.3|8465.7|8464.8|8467.3|8466.4|8464.1|8462.9|703
1657799400000|2022-07-14 11:50:00|8465.8|8464.9|8463.4|8462.5|8466.9|8465.9|8462.3|8461.1|785
1657799700000|2022-07-14 11:55:00|8463.5|8462.6|8465.5|8464|8466.2|8465.2|8463.1|8461.9|702
1657800000000|2022-07-14 12:00:00|8465.3|8463.8|8463.8|8462.9|8466|8464.5|8461.4|8460.3|746
1657800300000|2022-07-14 12:05:00|8463.9|8463|8460.7|8459.8|8464.2|8463.1|8460.7|8459.5|651
1657800600000|2022-07-14 12:10:00|8460.8|8459.9|8457|8455.5|8461.9|8460.8|8454.5|8453.4|833
1657800900000|2022-07-14 12:15:00|8456.7|8455.8|8457.2|8456.3|8457.9|8456.8|8455.7|8454.5|798
1657801200000|2022-07-14 12:20:00|8457.3|8456.4|8456.5|8455.6|8460.3|8459.3|8456.5|8455.6|750
1657801500000|2022-07-14 12:25:00|8456.6|8455.7|8457.3|8453.8|8457.4|8456.5|8454.8|8453.5|778
1657801800000|2022-07-14 12:30:00|8457.4|8453.4|8457.3|8455.8|8459.7|8458.2|8455.4|8452|1218
1657802100000|2022-07-14 12:35:00|8457.1|8455.6|8455.6|8454.1|8457.2|8456|8454.6|8453.3|1010
1657802400000|2022-07-14 12:40:00|8455.7|8454.2|8456.8|8455.3|8458.5|8457.2|8455|8453.5|938
1657802700000|2022-07-14 12:45:00|8456.5|8455.6|8455.9|8455|8458.5|8457.4|8454.4|8453.4|885
1657803000000|2022-07-14 12:50:00|8456|8455.1|8459.8|8458.9|8460.3|8459.3|8456|8454.9|985
1657803300000|2022-07-14 12:55:00|8459.7|8458.8|8468.2|8467.3|8469|8468.1|8459.7|8458.8|931
1657803600000|2022-07-14 13:00:00|8468.4|8467.5|8470.1|8469.2|8471.3|8470.2|8467.2|8466.3|930
1657803900000|2022-07-14 13:05:00|8470|8469.1|8475.8|8474.9|8476.2|8475.3|8467.7|8466.7|851
1657804200000|2022-07-14 13:10:00|8475.7|8474.8|8473.3|8472.4|8477.6|8476.3|8473.1|8471.9|848
1657804500000|2022-07-14 13:15:00|8473.2|8472.3|8471.7|8470.8|8476|8474.8|8470.1|8469.2|924
1657804800000|2022-07-14 13:20:00|8471.6|8470.7|8459.8|8458.3|8472|8471.1|8451.2|8449|1069
1657805100000|2022-07-14 13:25:00|8459.7|8458.2|8460.2|8458.7|8465|8463.6|8458|8456.5|1428
1657805400000|2022-07-14 13:30:00|8460.3|8458.8|8460.9|8459.4|8463.9|8462.7|8458.4|8456.9|1683
1657805700000|2022-07-14 13:35:00|8461.1|8459.6|8463.2|8461.7|8465.6|8464.1|8458.9|8457.4|1497
1657806000000|2022-07-14 13:40:00|8463|8461.5|8459.9|8458.4|8464.8|8463.3|8458.5|8457.1|1541
1657806300000|2022-07-14 13:45:00|8459.8|8458.3|8460.1|8458.6|8461.1|8459.6|8456.4|8455.2|1695
1657806600000|2022-07-14 13:50:00|8460.2|8458.7|8461.6|8460.1|8462|8460.7|8456.3|8454.9|1573
1657806900000|2022-07-14 13:55:00|8461.5|8460|8460.3|8458.8|8462.1|8460.6|8453.6|8452.3|1398
1657807200000|2022-07-14 14:00:00|8460.5|8459|8450.3|8448.8|8460.8|8459.3|8447.9|8446.8|1504
1657807500000|2022-07-14 14:05:00|8450.4|8448.9|8455.5|8454|8456.2|8454.8|8450.3|8448.9|1238
1657807800000|2022-07-14 14:10:00|8455.6|8454.1|8458.5|8457|8459.8|8458.3|8453.6|8452.1|1114
1657808100000|2022-07-14 14:15:00|8458.7|8457.2|8460.9|8459.4|8462.3|8461.4|8456.8|8455.6|969
1657808400000|2022-07-14 14:20:00|8461|8459.5|8463.4|8461.9|8467.5|8466.6|8460.5|8459|1276
1657808700000|2022-07-14 14:25:00|8463.6|8462.1|8470.9|8469.4|8471.3|8469.8|8463.1|8461.6|1361
1657809000000|2022-07-14 14:30:00|8470.8|8469.3|8472|8471.1|8473.8|8472.7|8470.5|8469.2|1124
1657809300000|2022-07-14 14:35:00|8472.3|8470.8|8474.4|8473.5|8476.7|8475.4|8470.8|8469.7|823
1657809600000|2022-07-14 14:40:00|8474.6|8473.7|8473.9|8472.4|8478|8477|8472.9|8471.9|954
1657809900000|2022-07-14 14:45:00|8474|8472.5|8479.8|8478.9|8480.7|8479.7|8470.5|8469.6|1027
1657810200000|2022-07-14 14:50:00|8479.7|8478.8|8481.3|8480.4|8482.8|8481.7|8477.5|8476.3|1057
1657810500000|2022-07-14 14:55:00|8481.5|8480|8482|8481.1|8483.5|8482.5|8479.8|8478.9|997
1657810800000|2022-07-14 15:00:00|8482.1|8481.2|8491|8489.5|8500.6|8497.5|8478.9|8477.6|1641
1657811100000|2022-07-14 15:05:00|8491.1|8489.6|8477.7|8476.2|8491.5|8490.3|8477|8475.5|1470
1657811400000|2022-07-14 15:10:00|8477.6|8476.1|8480.4|8478.9|8480.8|8479.5|8476.8|8475.6|1117
1657811700000|2022-07-14 15:15:00|8480.5|8479|8478.5|8477|8482.9|8481.6|8475.9|8474.6|1143
1657812000000|2022-07-14 15:20:00|8478.3|8476.8|8480.3|8479.4|8480.4|8479.5|8476.2|8474.9|975
1657812300000|2022-07-14 15:25:00|8480.2|8479.3|8481.1|8480.2|8482.3|8481.4|8478.6|8477.3|840
1657812600000|2022-07-14 15:30:00|8481.2|8480.3|8484.6|8483.7|8486.2|8485|8480.1|8479|1020
1657812900000|2022-07-14 15:35:00|8484.5|8483.6|8484.1|8483.2|8486.8|8485.9|8483.2|8481.9|1027
1657813200000|2022-07-14 15:40:00|8484.2|8483.3|8481.2|8480.3|8485|8484|8481|8479.9|1258
1657813500000|2022-07-14 15:45:00|8481.1|8480.2|8479.6|8478.1|8485.5|8484.4|8478.9|8477.4|1074
1657813800000|2022-07-14 15:50:00|8479.7|8478.2|8479.1|8478.2|8481.5|8480.4|8478.3|8477.3|995
1657814100000|2022-07-14 15:55:00|8479.2|8478.3|8479.8|8478.3|8481.2|8480.1|8477.7|8476.8|960
1657814400000|2022-07-14 16:00:00|8479.7|8478.2|8488|8487.1|8488.4|8487.4|8478.5|8477.3|927
1657814700000|2022-07-14 16:05:00|8487.9|8487|8493.5|8492.6|8493.9|8492.7|8487.9|8486.9|845
1657815000000|2022-07-14 16:10:00|8493.3|8492.4|8490.4|8489.5|8493.9|8492.4|8490|8488.9|908
1657815300000|2022-07-14 16:15:00|8490.3|8489.4|8492.2|8490.7|8494.1|8492.8|8489|8487.9|996
1657815600000|2022-07-14 16:20:00|8491.9|8491|8493.4|8491.9|8493.5|8492.3|8490.7|8489.4|883
1657815900000|2022-07-14 16:25:00|8493|8492.1|8495.2|8493.7|8495.8|8494.6|8492.9|8492|716
1657816200000|2022-07-14 16:30:00|8495.1|8493.6|8492|8491.1|8495.2|8494.1|8490.9|8489.8|700
1657816500000|2022-07-14 16:35:00|8491.9|8491|8488.5|8487.6|8492.8|8491.6|8487.6|8486.5|832
1657816800000|2022-07-14 16:40:00|8488.4|8487.5|8485.7|8484.8|8488.6|8487.7|8483.9|8482.7|835
1657817100000|2022-07-14 16:45:00|8485.6|8484.7|8476.3|8474.8|8486.3|8484.9|8474.1|8472.9|1382
1657817400000|2022-07-14 16:50:00|8476.4|8474.9|8478.9|8477.4|8479.9|8478.7|8474.4|8473.2|1100
1657817700000|2022-07-14 16:55:00|8479|8477.5|8481.6|8480.7|8482.5|8481.4|8478.2|8476.9|945
1657818000000|2022-07-14 17:00:00|8482|8480.5|8483|8481.5|8484.1|8482.6|8480.6|8479.5|1036
1657818300000|2022-07-14 17:05:00|8483.1|8481.6|8487.5|8486.6|8488.6|8487.7|8482.7|8481.5|873
1657818600000|2022-07-14 17:10:00|8487.6|8486.7|8484.9|8483.4|8488.3|8487.1|8484.6|8483.3|825
1657818900000|2022-07-14 17:15:00|8484.8|8483.3|8485.7|8484.8|8487.4|8485.9|8483.4|8482.1|975
1657819200000|2022-07-14 17:20:00|8485.9|8485|8483|8482.1|8487|8486.1|8482.7|8481.6|641
1657819500000|2022-07-14 17:25:00|8483.1|8482.2|8483.5|8482.6|8485.5|8484.5|8483|8482.1|617
1657819800000|2022-07-14 17:30:00|8483.6|8482.7|8485.5|8484.6|8487.1|8486.1|8483.3|8482.4|716
1657820100000|2022-07-14 17:35:00|8485.6|8484.7|8487.2|8486.3|8488.3|8487|8484.7|8483.6|688
1657820400000|2022-07-14 17:40:00|8487.3|8486.4|8487|8486.1|8488.5|8487.4|8486.3|8485.1|543
1657820700000|2022-07-14 17:45:00|8487.1|8486.2|8487.1|8486.2|8487.5|8486.3|8484.6|8483.4|569
1657821000000|2022-07-14 17:50:00|8487.2|8486.3|8487.4|8486.5|8490.8|8489.6|8486.8|8485.6|794
1657821300000|2022-07-14 17:55:00|8487.5|8486.6|8487.8|8486.9|8488.3|8487.4|8485.6|8484.5|639
1657821600000|2022-07-14 18:00:00|8488.1|8486.6|8486.8|8485.9|8488.4|8487.3|8484.5|8483.5|682
1657821900000|2022-07-14 18:05:00|8486.6|8485.7|8486.8|8485.3|8487.1|8485.9|8484.6|8483.2|552
1657822200000|2022-07-14 18:10:00|8486.7|8485.2|8486.6|8485.7|8487.9|8486.9|8485.5|8484.4|608
1657822500000|2022-07-14 18:15:00|8486.5|8485.6|8481.4|8480.5|8487.5|8486.3|8481.3|8480.4|732
1657822800000|2022-07-14 18:20:00|8481.3|8480.4|8479.3|8478.4|8481.6|8480.5|8478.7|8477.6|622
1657823100000|2022-07-14 18:25:00|8479.4|8478.5|8478|8477.1|8480.1|8479.2|8477.5|8476.5|612
1657823400000|2022-07-14 18:30:00|8478.1|8477.2|8481|8480.1|8481.4|8480.4|8478.1|8476.8|586
1657823700000|2022-07-14 18:35:00|8480.9|8480|8479.4|8478.5|8481.4|8480.4|8479|8478|459
1657824000000|2022-07-14 18:40:00|8479.3|8478.4|8478.4|8477.5|8479.7|8478.7|8477.7|8476.7|568
1657824300000|2022-07-14 18:45:00|8478.6|8477.1|8477.1|8476.2|8479.3|8478.2|8476.8|8475.7|445
1657824600000|2022-07-14 18:50:00|8477|8476.1|8476.6|8475.7|8477.9|8476.9|8475.6|8474.5|513
1657824900000|2022-07-14 18:55:00|8476.7|8475.8|8477.2|8476.3|8478.8|8477.5|8475.5|8474.5|568
1657825200000|2022-07-14 19:00:00|8476.8|8475.9|8477.8|8476.3|8478.3|8476.8|8475.4|8474.1|588
1657825500000|2022-07-14 19:05:00|8477.6|8476.1|8477.9|8476.4|8478.1|8476.8|8476.5|8475|553
1657825800000|2022-07-14 19:10:00|8478|8476.5|8475.9|8474.4|8479|8477.9|8475.8|8474.3|488
1657826100000|2022-07-14 19:15:00|8475.8|8474.3|8478|8476.5|8478.2|8476.9|8475.7|8474.2|633
1657826400000|2022-07-14 19:20:00|8478.1|8476.6|8477.3|8475.8|8479.2|8477.8|8477.2|8475.7|432
1657826700000|2022-07-14 19:25:00|8477.2|8475.7|8480.5|8479|8480.9|8479.9|8475.8|8474.5|589
1657827000000|2022-07-14 19:30:00|8480.4|8478.9|8481.9|8480.4|8482.1|8480.6|8479|8477.8|459
1657827300000|2022-07-14 19:35:00|8482|8480.5|8482.1|8480.6|8482.7|8481.4|8480.8|8479.3|379
1657827600000|2022-07-14 19:40:00|8482.2|8480.7|8481|8479.5|8482.7|8481.5|8480.6|8479.4|431
1657827900000|2022-07-14 19:45:00|8481.1|8479.6|8480.2|8478.7|8482.1|8480.6|8479.4|8478.1|356
1657828200000|2022-07-14 19:50:00|8480.1|8478.6|8474|8472.5|8480.1|8478.6|8473.1|8471.8|552
1657828500000|2022-07-14 19:55:00|8473.6|8472.7|8471.7|8470.2|8473.9|8472.8|8471.3|8470|448
1657828800000|2022-07-14 20:00:00|8471.9|8470.4|8470.1|8468.6|8472.6|8471.3|8470|8468.5|431
1657829100000|2022-07-14 20:05:00|8470|8468.5|8469|8467.5|8470.6|8469.4|8468.5|8467.3|263
1657829400000|2022-07-14 20:10:00|8469.1|8467.6|8467|8466.1|8469.1|8467.6|8464.4|8463.1|388
1657829700000|2022-07-14 20:15:00|8467.5|8466|8469.3|8467.8|8469.7|8468.4|8467|8465.6|238
1657830000000|2022-07-14 20:20:00|8469.2|8467.7|8469.9|8468.4|8471.8|8470.4|8468.6|8467.2|213
1657830300000|2022-07-14 20:25:00|8470.1|8468.6|8470.8|8469.9|8472.3|8471.1|8470|8468.5|222
1657830600000|2022-07-14 20:30:00|8470.7|8469.8|8468.9|8467.4|8471.5|8470.2|8468.4|8467.1|180
1657830900000|2022-07-14 20:35:00|8468.8|8467.9|8471.2|8469.7|8473.1|8471.6|8468.8|8467.9|313
1657831200000|2022-07-14 20:40:00|8471.3|8469.8|8473.1|8471.6|8473.4|8471.9|8470.4|8469.2|202
1657831500000|2022-07-14 20:45:00|8473|8471.5|8472.4|8470.9|8473.7|8472.3|8471.8|8469|187
1657831800000|2022-07-14 20:50:00|8472.3|8470.8|8474|8472.5|8475.3|8472.5|8471.7|8470|189
1657832100000|2022-07-14 20:55:00|8473.9|8471.7|8478.2|8467.2|8479.9|8473.8|8473.2|8466.5|661
1657832400000|2022-07-14 21:00:00|8478.1|8467.1|8478.9|8467.9|8479.7|8468.7|8477|8466|192
1657832700000|2022-07-14 21:05:00|8478.5|8467.5|8478.9|8469|8479.6|8469.4|8477.5|8466.5|115
1657833000000|2022-07-14 21:10:00|8478.7|8469.8|8476|8469.8|8482.1|8471.6|8475.6|8468.2|238
1657833300000|2022-07-14 21:15:00|8475.9|8470.5|8476.3|8470.1|8481.8|8471.4|8474.6|8468.4|220
1657833600000|2022-07-14 21:20:00|8476.6|8469.7|8476|8470.3|8477.8|8471.9|8474.9|8467.4|157
1657833900000|2022-07-14 21:25:00|8476.4|8470|8474.8|8469.8|8483.2|8472.2|8474.7|8465.8|232
1657834200000|2022-07-14 21:30:00|8476.2|8469.4|8478.2|8469.5|8481|8471.4|8473.7|8462.7|296
1657834500000|2022-07-14 21:35:00|8478|8469.6|8475.6|8470.8|8478.9|8471.3|8474.6|8466.2|502
1657834800000|2022-07-14 21:40:00|8475.8|8470.6|8475.8|8471.1|8481.5|8472.2|8473.7|8466.5|305
1657835100000|2022-07-14 21:45:00|8476.3|8470.1|8476|8470.5|8479.1|8472.4|8473.9|8466.6|289
1657835400000|2022-07-14 21:50:00|8475.9|8470.3|8475.5|8469.8|8476.9|8471.9|8474.4|8467.4|289
1657835700000|2022-07-14 21:55:00|8475|8469.7|8474.5|8468.5|8476.5|8473|8473.3|8464.7|281
1657836000000|2022-07-14 22:00:00|8474.3|8469.1|8473.7|8471.1|8477.1|8472.7|8473.3|8465.9|517
1657836300000|2022-07-14 22:05:00|8473.9|8471.2|8474.1|8471.6|8475.8|8472.8|8473.4|8471.1|323
1657836600000|2022-07-14 22:10:00|8474.2|8471.7|8474.5|8473|8475.5|8473.4|8473.4|8471.7|361
1657836900000|2022-07-14 22:15:00|8474.9|8472.7|8473.8|8472.3|8476.4|8474.3|8473.7|8472|431
1657837200000|2022-07-14 22:20:00|8473.7|8472.2|8473.6|8471.3|8474.6|8472.8|8473.1|8471|345
1657837500000|2022-07-14 22:25:00|8473.2|8471.7|8474|8472.5|8474.3|8472.5|8473.2|8471.2|191
1657837800000|2022-07-14 22:30:00|8473.9|8472.4|8474.1|8472.6|8474.9|8473|8473.7|8471.8|228
1657838100000|2022-07-14 22:35:00|8473.9|8472.4|8474.2|8472.7|8474.9|8472.9|8473.8|8471.9|185
1657838400000|2022-07-14 22:40:00|8474.3|8472.8|8473.2|8471.7|8474.6|8472.8|8472.8|8471|194
1657838700000|2022-07-14 22:45:00|8473.1|8471.6|8472|8470.5|8473.5|8471.7|8471.5|8469.9|200
1657839000000|2022-07-14 22:50:00|8471.9|8470.4|8471.1|8469.6|8472.5|8470.5|8470.9|8468.8|224
1657839300000|2022-07-14 22:55:00|8471.2|8469.7|8472.2|8470.7|8473.3|8471.8|8471.2|8469.3|326
1657839600000|2022-07-14 23:00:00|8472.6|8470.4|8471.7|8470.2|8472.7|8471|8471|8469.5|251
1657839900000|2022-07-14 23:05:00|8471.6|8470.1|8470.5|8469|8472.1|8470.6|8470.5|8469|302
1657840200000|2022-07-14 23:10:00|8470.4|8468.9|8470|8468.5|8471.1|8469.6|8469.8|8468.3|252
1657840500000|2022-07-14 23:15:00|8470.1|8468.6|8469.3|8467.8|8470.9|8469.4|8469.1|8467.6|233
1657840800000|2022-07-14 23:20:00|8469.2|8467.7|8470|8468.5|8470.4|8468.9|8469.1|8467.6|182
1657841100000|2022-07-14 23:25:00|8469.9|8468.4|8467|8465.5|8470|8468.5|8467|8465.5|223
1657841400000|2022-07-14 23:30:00|8467.1|8465.6|8467.9|8466.4|8467.9|8466.4|8466.3|8464.8|390
1657841700000|2022-07-14 23:35:00|8468|8466.5|8467.9|8466.4|8468.3|8466.8|8467.1|8465.6|335
1657842000000|2022-07-14 23:40:00|8467.7|8466.2|8468.1|8466.6|8468.2|8466.7|8466.6|8465.1|281
1657842300000|2022-07-14 23:45:00|8468.2|8466.7|8468.1|8466.6|8469.3|8467.8|8467|8465.5|290
1657842600000|2022-07-14 23:50:00|8468|8466.5|8469|8467.5|8469.3|8467.8|8467.3|8465.8|304
1657842900000|2022-07-14 23:55:00|8468.9|8467.4|8468.5|8467|8469.3|8467.8|8468.3|8466.8|229
1657843200000|2022-07-15 00:00:00|8468.6|8467.1|8471.4|8470.5|8471.8|8470.6|8467.9|8466.7|491
1657843500000|2022-07-15 00:05:00|8471.7|8470.2|8470.1|8468.6|8472.5|8471.3|8469.9|8468.6|562
1657843800000|2022-07-15 00:10:00|8470.2|8468.7|8471.7|8470.2|8471.9|8470.5|8470|8468.6|465
1657844100000|2022-07-15 00:15:00|8471.6|8470.1|8470.1|8468.6|8472.8|8471.5|8469.8|8468.5|438
1657844400000|2022-07-15 00:20:00|8470.2|8468.7|8469.6|8468.1|8471.1|8469.9|8469.1|8467.7|561
1657844700000|2022-07-15 00:25:00|8469.5|8468|8471.9|8470.4|8472.1|8470.6|8469.1|8467.6|491
1657845000000|2022-07-15 00:30:00|8471.8|8470.3|8469.9|8468.4|8472|8470.6|8469.7|8468.2|618
1657845300000|2022-07-15 00:35:00|8469.8|8468.3|8470.7|8469.2|8471.3|8469.8|8469.1|8467.8|531
1657845600000|2022-07-15 00:40:00|8470.8|8469.3|8472.3|8470.8|8472.4|8471.1|8470|8468.5|399
1657845900000|2022-07-15 00:45:00|8472.2|8470.7|8472.3|8471.4|8472.9|8471.7|8470.7|8469.2|512
1657846200000|2022-07-15 00:50:00|8472.2|8471.3|8473.7|8472.2|8475.9|8474.6|8470.7|8469.1|878
1657846500000|2022-07-15 00:55:00|8473.9|8472.4|8472.2|8470.7|8474.2|8472.7|8468.8|8467.3|854
1657846800000|2022-07-15 01:00:00|8472.1|8470.6|8471|8469.5|8472.7|8471.2|8470.4|8468.9|910
1657847100000|2022-07-15 01:05:00|8471.1|8469.6|8471|8469.5|8472.4|8470.9|8470.8|8469.3|877
1657847400000|2022-07-15 01:10:00|8471.2|8469.7|8470.7|8469|8471.9|8470.4|8470.1|8468.6|813
1657847700000|2022-07-15 01:15:00|8470.9|8468.9|8470.8|8469.3|8473.1|8471.1|8469.7|8468.2|687
1657848000000|2022-07-15 01:20:00|8470.7|8469.2|8466.9|8465.4|8471.2|8469.7|8466.8|8465.3|860
1657848300000|2022-07-15 01:25:00|8467|8465.5|8467.9|8466.4|8468.5|8467|8465.3|8463.8|968
1657848600000|2022-07-15 01:30:00|8468|8466.5|8467.8|8466.3|8468.3|8466.8|8465.9|8464.5|685
1657848900000|2022-07-15 01:35:00|8467.7|8466.2|8471|8469.5|8471.8|8470.5|8467.7|8466.2|677
1657849200000|2022-07-15 01:40:00|8470.9|8469.4|8471.8|8470.3|8472.7|8471.3|8470.5|8469.2|695
1657849500000|2022-07-15 01:45:00|8471.7|8470.2|8469.5|8468|8472.2|8471.1|8468.6|8467.1|589
1657849800000|2022-07-15 01:50:00|8469.4|8467.9|8469.8|8468.3|8470.7|8469.4|8468.8|8467.4|497
1657850100000|2022-07-15 01:55:00|8469.9|8468.4|8469.9|8468.4|8470.7|8468.7|8468.1|8467|514
1657850400000|2022-07-15 02:00:00|8470|8468.5|8470.6|8469.7|8471.4|8470.1|8468.8|8467.3|645
1657850700000|2022-07-15 02:05:00|8470.5|8469.6|8470.5|8469.6|8471.1|8470.1|8469.9|8468.8|532
1657851000000|2022-07-15 02:10:00|8470.6|8469.7|8470.6|8469.1|8471.8|8470.6|8470.1|8468.8|496
1657851300000|2022-07-15 02:15:00|8470.5|8469|8471|8469.5|8471.8|8470.6|8470.3|8469|488
1657851600000|2022-07-15 02:20:00|8471.1|8469.6|8471.6|8470.7|8471.9|8470.7|8470.2|8469|441
1657851900000|2022-07-15 02:25:00|8471.5|8470.6|8473.2|8471.7|8473.4|8472.2|8470.9|8469.6|508
1657852200000|2022-07-15 02:30:00|8473.1|8471.6|8473.8|8472.3|8474.3|8473.3|8472.7|8471.5|563
1657852500000|2022-07-15 02:35:00|8473.7|8472.2|8474.7|8473.2|8474.7|8473.8|8473.2|8471.7|403
1657852800000|2022-07-15 02:40:00|8474.6|8473.1|8475.3|8473.8|8475.8|8474.6|8473.9|8472.8|383
1657853100000|2022-07-15 02:45:00|8475.2|8473.7|8476.1|8474.6|8476.5|8475.2|8474.8|8473.3|414
1657853400000|2022-07-15 02:50:00|8476|8474.5|8476.8|8475.9|8477.2|8475.9|8474.6|8473.3|490
1657853700000|2022-07-15 02:55:00|8476.9|8476|8478.2|8477.3|8480.7|8479.4|8476.9|8475.5|784
1657854000000|2022-07-15 03:00:00|8478.3|8477.4|8478.7|8477.2|8479.4|8478.4|8476.1|8474.9|439
1657854300000|2022-07-15 03:05:00|8478.8|8477.3|8477.5|8476|8479.5|8478.3|8477.1|8475.9|290
1657854600000|2022-07-15 03:10:00|8477.4|8475.9|8478.4|8476.9|8478.5|8477.3|8476.6|8475.1|308
1657854900000|2022-07-15 03:15:00|8478.3|8476.8|8478.2|8477.3|8479.3|8478|8477.9|8476.6|351
1657855200000|2022-07-15 03:20:00|8478.3|8477.4|8477.3|8475.8|8479.3|8477.9|8476.4|8475.1|481
1657855500000|2022-07-15 03:25:00|8477.4|8475.9|8476.7|8475.2|8477.4|8475.9|8475.3|8474.2|408
1657855800000|2022-07-15 03:30:00|8476.9|8475.4|8477|8475.5|8477.6|8476.3|8475.8|8474.6|304
1657856100000|2022-07-15 03:35:00|8476.6|8475.1|8475.6|8474.1|8476.8|8475.4|8474.8|8473.7|367
1657856400000|2022-07-15 03:40:00|8475.5|8474|8475.4|8473.9|8476|8474.7|8474.7|8473.4|324
1657856700000|2022-07-15 03:45:00|8475.5|8474|8476.8|8475.3|8477.3|8475.8|8475.4|8473.9|320
1657857000000|2022-07-15 03:50:00|8476.9|8475.4|8477.1|8475.6|8477.6|8476.3|8476.5|8475|311
1657857300000|2022-07-15 03:55:00|8477.2|8475.7|8475.8|8474.3|8477.2|8475.7|8475.6|8474.3|326
1657857600000|2022-07-15 04:00:00|8475.9|8474.4|8475.2|8473.7|8476.4|8475.1|8474.7|8473.5|394
1657857900000|2022-07-15 04:05:00|8475.1|8473.6|8475.9|8474.4|8476.1|8474.7|8474.1|8472.8|282
1657858200000|2022-07-15 04:10:00|8475.8|8474.3|8475.6|8474.1|8475.9|8474.6|8474.8|8473.5|347
1657858500000|2022-07-15 04:15:00|8475.7|8474.2|8475.6|8474.1|8475.8|8474.5|8474.9|8473.5|257
1657858800000|2022-07-15 04:20:00|8475.5|8474|8476.1|8474.6|8477|8475.9|8475.1|8473.8|362
1657859100000|2022-07-15 04:25:00|8476.2|8474.7|8478|8476.5|8478.5|8477|8475.4|8473.9|571
1657859400000|2022-07-15 04:30:00|8477.9|8476.4|8478.5|8477|8479.1|8477.6|8476.8|8475.3|671
1657859700000|2022-07-15 04:35:00|8478.3|8476.8|8478.5|8477|8480.1|8478.6|8478|8476.5|716
1657860000000|2022-07-15 04:40:00|8478.6|8477.1|8478.3|8476.8|8479.4|8477.9|8477.7|8476.2|619
1657860300000|2022-07-15 04:45:00|8478.4|8476.9|8477.9|8476.4|8478.4|8476.9|8477.4|8475.9|538
1657860600000|2022-07-15 04:50:00|8477.8|8476.3|8479|8477.5|8479.5|8478|8477.8|8476.3|499
1657860900000|2022-07-15 04:55:00|8479.2|8477.7|8478.8|8477.3|8480.3|8478.8|8478.6|8477.1|510
1657861200000|2022-07-15 05:00:00|8478.7|8477.2|8480.4|8478.9|8480.7|8479.2|8478.4|8476.9|613
1657861500000|2022-07-15 05:05:00|8480.5|8479|8480.9|8479.4|8481.6|8480.1|8480.3|8478.8|596
1657861800000|2022-07-15 05:10:00|8480.8|8479.3|8480.1|8478.6|8481.1|8479.6|8479.5|8478|439
1657862100000|2022-07-15 05:15:00|8480|8478.5|8479.2|8477.7|8480.7|8479.2|8479.1|8477.6|462
1657862400000|2022-07-15 05:20:00|8479.3|8477.8|8477|8475.5|8479.3|8477.8|8476.8|8475.3|496
1657862700000|2022-07-15 05:25:00|8476.9|8475.4|8476|8474.5|8477.6|8476.1|8475.2|8473.7|397
1657863000000|2022-07-15 05:30:00|8475.9|8474.4|8478.5|8477|8478.9|8477.4|8475.9|8474.4|607
1657863300000|2022-07-15 05:35:00|8478.7|8477.2|8478.9|8477.4|8479.3|8477.8|8477.4|8475.9|542
1657863600000|2022-07-15 05:40:00|8479|8477.5|8476.7|8475.2|8479.8|8478.3|8476.5|8475|652
1657863900000|2022-07-15 05:45:00|8476.8|8475.3|8474.6|8473.1|8477.1|8475.6|8474|8472.5|1023
1657864200000|2022-07-15 05:50:00|8474.3|8472.8|8473.7|8472.2|8475.2|8473.7|8473.1|8471.6|801
1657864500000|2022-07-15 05:55:00|8473.4|8471.9|8480.3|8478.6|8480.3|8478.8|8470.7|8469.2|1014
1657864800000|2022-07-15 06:00:00|8480.2|8478.7|8476.6|8475.1|8482.1|8480.6|8475|8473.5|1098
1657865100000|2022-07-15 06:05:00|8476.7|8475.2|8473.3|8471.8|8476.9|8475.4|8473|8471.5|1279
1657865400000|2022-07-15 06:10:00|8473.1|8471.6|8474.2|8472.7|8475.2|8473.8|8470.4|8469.1|941
1657865700000|2022-07-15 06:15:00|8474.1|8472.6|8477|8475.5|8477.3|8475.9|8472.6|8471.1|967
1657866000000|2022-07-15 06:20:00|8476.9|8475.4|8476.4|8474.9|8479.5|8478.1|8475.5|8474|905
1657866300000|2022-07-15 06:25:00|8476.5|8475|8475.7|8474.2|8479.1|8477.6|8475.1|8473.6|1074
1657866600000|2022-07-15 06:30:00|8475.6|8474.1|8476.7|8475.2|8478.2|8476.9|8473.3|8471.8|1009
1657866900000|2022-07-15 06:35:00|8476.8|8475.3|8477.8|8476.3|8478.7|8477.2|8475.2|8473.7|1136
1657867200000|2022-07-15 06:40:00|8477.9|8476.4|8474.6|8473.7|8477.9|8476.5|8474.3|8472.9|1092
1657867500000|2022-07-15 06:45:00|8474.9|8473.4|8473.2|8471.7|8476.3|8474.9|8470.6|8469.1|1177
1657867800000|2022-07-15 06:50:00|8473.3|8471.8|8477.3|8475.8|8477.7|8476.4|8471.8|8470.5|971
1657868100000|2022-07-15 06:55:00|8477.2|8475.7|8478.8|8477.3|8479.5|8478.3|8476.6|8475.4|1044
1657868400000|2022-07-15 07:00:00|8478.4|8477.5|8482.9|8482|8484.9|8483.7|8477.4|8475.9|1319
1657868700000|2022-07-15 07:05:00|8483.1|8481.6|8477.1|8475.6|8483.4|8482.1|8476.4|8475.1|1380
1657869000000|2022-07-15 07:10:00|8477|8475.5|8475.5|8474|8478.1|8476.6|8473.7|8472.3|1328
1657869300000|2022-07-15 07:15:00|8475.4|8473.9|8475.1|8473.6|8477.2|8475.8|8472.4|8471|1141
1657869600000|2022-07-15 07:20:00|8474.7|8473.8|8474.2|8472.7|8475.7|8474.3|8471.9|8470.8|1010
1657869900000|2022-07-15 07:25:00|8474.1|8472.6|8475.1|8474.2|8477.9|8476.6|8473.4|8472.2|1293
1657870200000|2022-07-15 07:30:00|8475.6|8474.1|8473.6|8472.1|8476.7|8475.4|8472.7|8471.2|1445
1657870500000|2022-07-15 07:35:00|8474.1|8472.6|8473.5|8472|8475|8473.6|8469.1|8467.6|1281
1657870800000|2022-07-15 07:40:00|8473.4|8471.9|8473.2|8471.7|8474.4|8473.1|8471.3|8469.9|1160
1657871100000|2022-07-15 07:45:00|8473.1|8471.6|8472.4|8470.9|8473.5|8472|8471|8469.7|1133
1657871400000|2022-07-15 07:50:00|8472.5|8471|8472.1|8470.6|8473.5|8472|8470.6|8469.1|1049
1657871700000|2022-07-15 07:55:00|8471.9|8470.4|8477.1|8475.6|8477.1|8475.6|8471.4|8470.2|981
1657872000000|2022-07-15 08:00:00|8476.1|8474.6|8476.6|8475.1|8477.6|8476.2|8474.2|8472.7|1057
1657872300000|2022-07-15 08:05:00|8476.5|8475|8477.8|8476.3|8480.9|8479.4|8475|8473.6|796
1657872600000|2022-07-15 08:10:00|8477.5|8476|8480.4|8478.9|8483.7|8482.4|8477.5|8476|948
1657872900000|2022-07-15 08:15:00|8480.2|8479.3|8479.6|8478.1|8482.8|8481.3|8478|8476.6|899
1657873200000|2022-07-15 08:20:00|8479.7|8478.2|8476.3|8474.8|8480.5|8479|8474.7|8473.3|918
1657873500000|2022-07-15 08:25:00|8476.1|8474.6|8476.1|8474.6|8480.6|8479.1|8475.9|8474.4|979
1657873800000|2022-07-15 08:30:00|8476|8474.5|8477.1|8475.6|8478.6|8477.2|8475.1|8473.7|1054
1657874100000|2022-07-15 08:35:00|8477.2|8475.7|8472.2|8471.3|8477.6|8476.1|8471.7|8470.3|1065
1657874400000|2022-07-15 08:40:00|8472.6|8471.1|8471.1|8469.6|8473.5|8472.3|8469.6|8468.4|960
1657874700000|2022-07-15 08:45:00|8470.9|8470|8472.1|8470.6|8472.9|8471.6|8469.8|8468.5|851
1657875000000|2022-07-15 08:50:00|8471.9|8470.4|8472.7|8471.2|8473.1|8471.6|8470.5|8469|969
1657875300000|2022-07-15 08:55:00|8472.9|8471.4|8482|8480.5|8482.1|8480.6|8471.6|8470.3|1007
1657875600000|2022-07-15 09:00:00|8481.9|8480.4|8481.8|8480.3|8484.7|8483.3|8478.8|8477.6|849
1657875900000|2022-07-15 09:05:00|8481.6|8480.1|8479.5|8478|8482.3|8480.8|8478.8|8477.5|881
1657876200000|2022-07-15 09:10:00|8479.6|8478.1|8481.3|8479.8|8481.5|8480.3|8476.8|8475.3|1017
1657876500000|2022-07-15 09:15:00|8481.2|8479.7|8479.4|8477.9|8482.3|8480.8|8477.5|8476|1018
1657876800000|2022-07-15 09:20:00|8479.3|8477.8|8486.8|8485.9|8486.8|8485.9|8477.9|8476.7|603
1657877100000|2022-07-15 09:25:00|8486.7|8485.8|8487.2|8485.7|8489.5|8488.4|8484.9|8483.4|568
1657877400000|2022-07-15 09:30:00|8487.3|8485.8|8487.8|8486.9|8492.4|8491|8487|8485.5|676
1657877700000|2022-07-15 09:35:00|8487.7|8486.8|8487.9|8486.4|8490.6|8489.3|8486.3|8485.4|756
1657878000000|2022-07-15 09:40:00|8488|8486.5|8489.9|8489|8492.6|8491.4|8487.2|8486|704
1657878300000|2022-07-15 09:45:00|8490|8489.1|8487.1|8486.2|8490.6|8489.5|8486.6|8485.4|653
1657878600000|2022-07-15 09:50:00|8487.2|8486.3|8489|8487.5|8489.8|8488.6|8486.8|8485.7|761
1657878900000|2022-07-15 09:55:00|8488.7|8487.8|8487.1|8485.6|8489.9|8488.9|8486.7|8485.5|697
1657879200000|2022-07-15 10:00:00|8487.2|8485.7|8485.6|8484.7|8487.4|8486.1|8484.8|8483.4|698
1657879500000|2022-07-15 10:05:00|8485.9|8484.4|8488.9|8488|8489.5|8488.6|8485|8483.9|626
1657879800000|2022-07-15 10:10:00|8489|8488.1|8487.5|8486|8489|8488.1|8485.4|8484.3|576
1657880100000|2022-07-15 10:15:00|8487.6|8486.1|8486.4|8485.5|8490.1|8489.2|8486|8484.9|556
1657880400000|2022-07-15 10:20:00|8486.3|8485.4|8486.6|8485.1|8487.7|8486.7|8484.8|8483.7|547
1657880700000|2022-07-15 10:25:00|8486.5|8485|8484.3|8483.4|8489.2|8488|8484|8482.9|640
1657881000000|2022-07-15 10:30:00|8484.5|8483.6|8483.5|8482.6|8485.3|8484.3|8480.6|8479.3|668
1657881300000|2022-07-15 10:35:00|8483.4|8482.5|8484.5|8483.6|8486.3|8485.4|8483.3|8482.1|718
1657881600000|2022-07-15 10:40:00|8484.6|8483.7|8484.2|8483.3|8488.8|8487.7|8483.1|8481.8|632
1657881900000|2022-07-15 10:45:00|8484.5|8483|8487.7|8486.2|8487.7|8486.4|8483.4|8482.3|758
1657882200000|2022-07-15 10:50:00|8487.6|8486.1|8487.4|8486.5|8489.8|8488.7|8486.6|8485.5|645
1657882500000|2022-07-15 10:55:00|8487.3|8486.4|8495.5|8494|8495.7|8494.5|8486.9|8485.7|669
1657882800000|2022-07-15 11:00:00|8495.6|8494.1|8492.3|8491.4|8496.4|8495.2|8492.1|8490.7|680
1657883100000|2022-07-15 11:05:00|8492.4|8491.5|8492.2|8491.3|8493.7|8492.5|8489.7|8488.4|723
1657883400000|2022-07-15 11:10:00|8492.3|8491.4|8494.7|8493.2|8495|8493.7|8492.1|8490.9|661
1657883700000|2022-07-15 11:15:00|8494.6|8493.1|8497.3|8495.8|8500.5|8499|8494|8492.6|808
1657884000000|2022-07-15 11:20:00|8497.4|8495.9|8497.1|8496.2|8498.8|8497.7|8496.6|8495.4|681
1657884300000|2022-07-15 11:25:00|8497.3|8496.4|8497.9|8496.4|8498.4|8497.4|8496.3|8495.1|688
1657884600000|2022-07-15 11:30:00|8497.6|8496.7|8499.6|8498.7|8502.5|8501.6|8497.2|8496|741
1657884900000|2022-07-15 11:35:00|8499.5|8498.6|8498.2|8497.3|8499.9|8499|8497.9|8497|553
1657885200000|2022-07-15 11:40:00|8498.3|8497.4|8499.1|8498.2|8500.3|8499.4|8498.2|8497.1|550
1657885500000|2022-07-15 11:45:00|8499|8498.1|8500.6|8499.7|8502.2|8501.3|8498.3|8497.2|508
1657885800000|2022-07-15 11:50:00|8500.7|8499.8|8497.1|8496.2|8502.4|8501.5|8497|8496.1|482
1657886100000|2022-07-15 11:55:00|8497|8496.1|8496.2|8495.3|8501.3|8500.4|8495.5|8494.6|718
1657886400000|2022-07-15 12:00:00|8496.1|8495.2|8504.2|8502.7|8504.2|8502.8|8494.1|8492.8|865
1657886700000|2022-07-15 12:05:00|8504.1|8502.6|8501.3|8500.4|8505.7|8504.5|8500.8|8499.8|596
1657887000000|2022-07-15 12:10:00|8501.4|8500.5|8499.3|8497.8|8503.1|8502|8497.1|8495.8|687
1657887300000|2022-07-15 12:15:00|8499.1|8498.2|8504.5|8503.6|8504.7|8503.8|8499.1|8498.1|649
1657887600000|2022-07-15 12:20:00|8504.9|8504|8505.2|8504.3|8507.6|8506.4|8503.3|8502.4|879
1657887900000|2022-07-15 12:25:00|8505.1|8504.2|8504.9|8501.3|8506.2|8505|8500.7|8499.3|825
1657888200000|2022-07-15 12:30:00|8505.3|8502|8508.4|8507.5|8508.7|8507.6|8501|8497.8|1702
1657888500000|2022-07-15 12:35:00|8508.7|8507.2|8509.6|8508.1|8514.6|8513.3|8507.8|8506.7|1502
1657888800000|2022-07-15 12:40:00|8509.4|8508.5|8506|8505.1|8512.3|8511|8505.5|8504.3|1291
1657889100000|2022-07-15 12:45:00|8505.9|8505|8506.7|8505.8|8507.4|8506.1|8502.4|8501.3|1151
1657889400000|2022-07-15 12:50:00|8506.9|8505.4|8507.7|8506.8|8508.8|8507.8|8505|8504.1|955
1657889700000|2022-07-15 12:55:00|8507.8|8506.9|8503.1|8501.6|8507.8|8506.9|8501.4|8500.2|1287
1657890000000|2022-07-15 13:00:00|8502.9|8501.4|8499.7|8498.2|8505.1|8504|8498.9|8497.6|1167
1657890300000|2022-07-15 13:05:00|8499.8|8498.3|8496.6|8495.7|8501.5|8500.5|8496.3|8495|1048
1657890600000|2022-07-15 13:10:00|8496.8|8495.3|8495.7|8492.6|8498.4|8497.1|8493.5|8492.2|994
1657890900000|2022-07-15 13:15:00|8494.8|8492.8|8499.7|8498.2|8500.7|8499.4|8494.8|8492.8|1025
1657891200000|2022-07-15 13:20:00|8499.4|8498.5|8502.7|8501.2|8504.8|8503.4|8498.3|8497.1|1018
1657891500000|2022-07-15 13:25:00|8502.5|8501.6|8506.2|8504.7|8507.2|8505.9|8501.1|8499.7|862
1657891800000|2022-07-15 13:30:00|8506.3|8504.8|8503.4|8502.5|8508.4|8506.9|8501.9|8500.8|1183
1657892100000|2022-07-15 13:35:00|8503.3|8502.4|8503|8502.1|8506.8|8505.6|8502.5|8501.4|1222
1657892400000|2022-07-15 13:40:00|8503.3|8501.8|8502.3|8500.8|8503.5|8502.3|8499.5|8498.3|1010
1657892700000|2022-07-15 13:45:00|8502.2|8500.7|8502.2|8500.7|8503|8501.8|8500.3|8499|990
1657893000000|2022-07-15 13:50:00|8502.3|8500.8|8499.8|8498.9|8503.6|8502.1|8499.5|8498.5|880
1657893300000|2022-07-15 13:55:00|8499.9|8499|8494.4|8490|8501.1|8500.2|8493.2|8490|878
1657893600000|2022-07-15 14:00:00|8497|8491.1|8493.9|8493|8498.9|8496.2|8489.2|8487.7|1612
1657893900000|2022-07-15 14:05:00|8494|8493.1|8494|8492.5|8496.3|8495|8490.6|8489.1|1400
1657894200000|2022-07-15 14:10:00|8494.1|8492.6|8494.8|8493.9|8496.5|8495|8491.8|8490.3|1173
1657894500000|2022-07-15 14:15:00|8494.5|8493|8496.8|8495.3|8496.9|8495.5|8491.5|8490.2|1140
1657894800000|2022-07-15 14:20:00|8496.7|8495.2|8496.1|8494.6|8497.9|8496.4|8493.6|8492.2|1052
1657895100000|2022-07-15 14:25:00|8496.4|8494.9|8495.1|8493.6|8499|8497.6|8493.6|8492.3|1065
1657895400000|2022-07-15 14:30:00|8495.3|8493.8|8494.7|8493.2|8497.5|8496.3|8493|8491.7|1080
1657895700000|2022-07-15 14:35:00|8494.8|8493.3|8491.9|8490.4|8496.8|8495.7|8491.2|8490|1075
1657896000000|2022-07-15 14:40:00|8491.8|8490.3|8493.4|8491.9|8493.8|8492.3|8489.9|8488.4|913
1657896300000|2022-07-15 14:45:00|8493.5|8492|8493.1|8491.6|8495.8|8494.4|8492|8490.7|1053
1657896600000|2022-07-15 14:50:00|8493|8491.5|8500.8|8499.3|8501|8499.5|8492.2|8490.9|1012
1657896900000|2022-07-15 14:55:00|8500.9|8499.4|8503.5|8502.6|8505.2|8503.9|8499.6|8498.1|1247
1657897200000|2022-07-15 15:00:00|8503.4|8502.5|8503.8|8502.9|8506.3|8505.1|8502.9|8501.4|1280
1657897500000|2022-07-15 15:05:00|8503.9|8503|8505.7|8504.8|8507.3|8506.2|8503.7|8502.7|913
1657897800000|2022-07-15 15:10:00|8505.8|8504.9|8505.9|8504.4|8508.2|8507|8503.2|8501.9|969
1657898100000|2022-07-15 15:15:00|8505.6|8504.7|8507.4|8505.9|8507.5|8506|8503.5|8502.3|708
1657898400000|2022-07-15 15:20:00|8507.3|8505.8|8507.1|8505.6|8507.7|8506.4|8502.3|8501.1|755
1657898700000|2022-07-15 15:25:00|8506.9|8505.4|8506.5|8505.6|8507.8|8506.7|8504.5|8503.2|748
1657899000000|2022-07-15 15:30:00|8506.4|8505.5|8507|8506.1|8509.2|8508|8505.5|8504.4|728
1657899300000|2022-07-15 15:35:00|8506.9|8506|8505.1|8503.6|8507.6|8506.7|8504|8502.8|642
1657899600000|2022-07-15 15:40:00|8504.5|8503.4|8506|8504.5|8506.5|8505.2|8504.1|8503.1|711
1657899900000|2022-07-15 15:45:00|8505.9|8504.4|8507|8505.5|8507.9|8506.7|8505|8503.9|607
1657900200000|2022-07-15 15:50:00|8506.9|8505.4|8507.7|8506.8|8508.8|8507.4|8506|8504.9|634
1657900500000|2022-07-15 15:55:00|8507.5|8506.6|8508.6|8507.1|8509.8|8508.5|8505.7|8504.7|667
1657900800000|2022-07-15 16:00:00|8508.5|8507|8510.2|8508.7|8511.6|8510.7|8507.9|8506.7|686
1657901100000|2022-07-15 16:05:00|8510.3|8508.8|8511.3|8509.8|8511.7|8510.6|8509|8507.5|477
1657901400000|2022-07-15 16:10:00|8511.4|8509.9|8505.7|8504.8|8512.2|8510.9|8505.6|8504.7|566
1657901700000|2022-07-15 16:15:00|8505.6|8504.7|8503.5|8502.6|8506.9|8505.6|8503.4|8502.3|515
1657902000000|2022-07-15 16:20:00|8503.6|8502.7|8506.5|8505.6|8506.5|8505.6|8503.5|8502.3|384
1657902300000|2022-07-15 16:25:00|8506.7|8505.2|8503.3|8502.4|8506.8|8505.6|8503.3|8502.2|426
1657902600000|2022-07-15 16:30:00|8503.4|8502.5|8506.4|8505.5|8506.8|8505.6|8503|8501.7|500
1657902900000|2022-07-15 16:35:00|8506.1|8505.2|8506.9|8506|8509|8508|8505.5|8504.3|611
1657903200000|2022-07-15 16:40:00|8506.8|8505.9|8507.9|8507|8508.3|8507.1|8506.1|8504.8|474
1657903500000|2022-07-15 16:45:00|8507.8|8506.9|8509.4|8507.9|8509.9|8508.9|8506.2|8505.2|470
1657903800000|2022-07-15 16:50:00|8509.1|8507.6|8506.7|8505.2|8509.1|8507.9|8505.7|8504.5|575
1657904100000|2022-07-15 16:55:00|8506.8|8505.3|8504.3|8502.8|8506.8|8505.4|8503.1|8502|655
1657904400000|2022-07-15 17:00:00|8503.9|8503|8505.1|8504.2|8505.6|8504.5|8503.5|8502.3|607
1657904700000|2022-07-15 17:05:00|8505.3|8503.8|8506.8|8505.3|8507.4|8506.2|8505.1|8503.8|374
1657905000000|2022-07-15 17:10:00|8506.9|8505.4|8507.9|8507|8508.3|8507.2|8506.2|8505.1|320
1657905300000|2022-07-15 17:15:00|8507.8|8506.9|8506.8|8505.9|8508.5|8507.4|8506|8504.7|444
1657905600000|2022-07-15 17:20:00|8506.7|8505.8|8506.5|8505|8508.4|8507.5|8506|8504.8|376
1657905900000|2022-07-15 17:25:00|8506.4|8504.9|8504|8503.1|8506.8|8505.5|8503.9|8503|340
1657906200000|2022-07-15 17:30:00|8503.9|8503|8502.7|8501.8|8504.3|8503.3|8502|8501.1|342
1657906500000|2022-07-15 17:35:00|8502.9|8502|8501.4|8499.9|8502.9|8502|8500.6|8499.4|413
1657906800000|2022-07-15 17:40:00|8501.3|8500.5|8499.6|8498.1|8501.7|8500.6|8498.6|8497.7|427
1657907100000|2022-07-15 17:45:00|8499.7|8498.2|8499.7|8498.2|8500.6|8499.5|8498.2|8497|405
1657907400000|2022-07-15 17:50:00|8500.1|8498.6|8499.8|8498.3|8501.1|8499.8|8499.1|8497.8|423
1657907700000|2022-07-15 17:55:00|8499.5|8498.6|8497.7|8496.8|8500.1|8498.8|8497.5|8496.4|310
1657908000000|2022-07-15 18:00:00|8497.8|8496.9|8497.5|8496|8498.8|8497.6|8496.3|8495.2|393
1657908300000|2022-07-15 18:05:00|8497.6|8496.1|8497.3|8496.4|8498.4|8497.1|8496.6|8495.3|273
1657908600000|2022-07-15 18:10:00|8497.2|8496.3|8498.4|8496.9|8498.9|8498|8497.1|8496.1|319
1657908900000|2022-07-15 18:15:00|8498.3|8496.8|8500.6|8499.1|8500.7|8499.8|8497.8|8496.4|384
1657909200000|2022-07-15 18:20:00|8500.7|8499.2|8500.2|8499.3|8500.8|8499.5|8499.2|8498|378
1657909500000|2022-07-15 18:25:00|8500.1|8499.2|8501.3|8500.4|8502.4|8501.3|8500.1|8498.8|382
1657909800000|2022-07-15 18:30:00|8501.2|8500.3|8502.4|8500.9|8503.4|8502.1|8501.1|8500.1|323
1657910100000|2022-07-15 18:35:00|8502.3|8500.8|8502.1|8501.2|8503.3|8502.1|8501.7|8500.5|258
1657910400000|2022-07-15 18:40:00|8502|8501.1|8502.7|8501.2|8502.7|8501.4|8501.4|8500.3|163
1657910700000|2022-07-15 18:45:00|8502.6|8501.1|8502.2|8501.3|8503.3|8502.2|8502|8500.8|177
1657911000000|2022-07-15 18:50:00|8502.3|8501.4|8502.3|8500.8|8503.2|8502|8501.8|8500.6|245
1657911300000|2022-07-15 18:55:00|8502.2|8500.7|8501.6|8500.7|8504.2|8503.1|8501.3|8500.2|326
1657911600000|2022-07-15 19:00:00|8501.9|8500.4|8499.4|8497.9|8502.4|8501.1|8499.3|8497.8|368
1657911900000|2022-07-15 19:05:00|8499.5|8498|8499.1|8497.6|8499.9|8498.6|8498.6|8497.3|267
1657912200000|2022-07-15 19:10:00|8499|8497.5|8498.5|8497|8499.3|8498.2|8497.7|8496.7|272
1657912500000|2022-07-15 19:15:00|8498.4|8496.9|8498.3|8496.8|8498.6|8497.4|8497.7|8496.3|195
1657912800000|2022-07-15 19:20:00|8498.2|8496.7|8498.3|8496.8|8499.8|8498.5|8498|8496.5|271
1657913100000|2022-07-15 19:25:00|8498.2|8496.7|8496.4|8494.9|8498.3|8496.8|8495.8|8494.5|255
1657913400000|2022-07-15 19:30:00|8496.1|8495.2|8498.1|8497.2|8498.3|8497.2|8495.9|8494.6|289
1657913700000|2022-07-15 19:35:00|8498.4|8496.9|8498.6|8497.7|8500.4|8499|8498.2|8496.8|240
1657914000000|2022-07-15 19:40:00|8498.7|8497.8|8497.5|8496|8499.6|8498.4|8497.1|8496|317
1657914300000|2022-07-15 19:45:00|8497.7|8496.2|8497.5|8496.6|8499.2|8498.2|8497.3|8496|348
1657914600000|2022-07-15 19:50:00|8497.1|8496.2|8499.3|8497.8|8500.4|8498.9|8497.1|8496.1|448
1657914900000|2022-07-15 19:55:00|8499|8497.5|8496.9|8495.4|8500.4|8499.3|8496|8494.8|737
1657915200000|2022-07-15 20:00:00|8497|8495.5|8497.8|8496.3|8498.3|8496.7|8495.4|8494.1|522
1657915500000|2022-07-15 20:05:00|8497.9|8496.4|8497.1|8495.6|8498.1|8496.6|8497|8495.5|211
1657915800000|2022-07-15 20:10:00|8497|8495.5|8498.1|8496.6|8498.2|8496.7|8496.7|8495.2|156
1657916100000|2022-07-15 20:15:00|8498.2|8496.7|8500.4|8498.9|8500.5|8499.1|8497.8|8496.3|212
1657916400000|2022-07-15 20:20:00|8500.2|8499.3|8501|8499.5|8502.1|8500.6|8499.9|8498.5|261
1657916700000|2022-07-15 20:25:00|8500.6|8499.1|8501.1|8499.6|8502.1|8500.6|8500.3|8498.8|257
1657917000000|2022-07-15 20:30:00|8501|8499.5|8501.1|8499.6|8501.5|8500|8499.8|8498.3|235
1657917300000|2022-07-15 20:35:00|8500.7|8499.2|8501.3|8499.8|8501.5|8500|8499.3|8497.8|259
1657917600000|2022-07-15 20:40:00|8501.4|8499.9|8500.9|8499.4|8503.2|8501.7|8500.6|8499.1|266
1657917900000|2022-07-15 20:45:00|8500.8|8499.3|8502.2|8500.7|8502.8|8501.3|8499.7|8498.2|270
1657918200000|2022-07-15 20:50:00|8502.3|8500.8|8501.8|8500.3|8503.1|8501.6|8500.3|8498.8|359
1657918500000|2022-07-15 20:55:00|8501.7|8500.2|8499.8|8498.3|8505.5|8501|8498.9|8491.1|247
1658088000000|2022-07-17 20:00:00|8504|8483|8503.6|8482.6|8504.7|8483.7|8503.6|8482.6|3
1658088300000|2022-07-17 20:05:00|8505|8484|8503.6|8482.6|8505|8484|8503.6|8482.6|2
1658088600000|2022-07-17 20:10:00|8503.9|8482.9|8503.1|8482.1|8503.9|8482.9|8502.8|8481.8|5
1658088900000|2022-07-17 20:15:00|8502.9|8481.9|8502.9|8481.9|8502.9|8481.9|8502.9|8481.9|1
1658089200000|2022-07-17 20:20:00|8501.8|8480.8|8503|8482|8503|8482|8501.8|8480.8|2
1658089500000|2022-07-17 20:25:00|8503.8|8482.8|8493.4|8472.4|8503.8|8482.8|8493.4|8472.4|2
1658089800000|2022-07-17 20:30:00|8491|8470|8501.8|8480.8|8503.7|8482.7|8491|8470|11
1658090100000|2022-07-17 20:35:00|8492.5|8471.5|8500.5|8479.5|8501.8|8480.8|8492.5|8471.5|5
1658090400000|2022-07-17 20:40:00|8492.5|8471.5|8500.5|8479.5|8500.6|8479.6|8492.5|8471.5|3
1658090700000|2022-07-17 20:45:00|8501.8|8480.8|8502.6|8481.6|8503.7|8482.7|8500.8|8479.8|8
1658091000000|2022-07-17 20:50:00|8502.5|8481.5|8504.1|8483.1|8504.1|8483.1|8501.2|8480.5|10
1658091300000|2022-07-17 20:55:00|8504.6|8486.1|8510.1|8489.2|8510.1|8489.2|8502.5|8484.9|22
1658091600000|2022-07-17 21:00:00|8510.4|8489.4|8500.3|8492.5|8510.4|8495.7|8499.8|8486.4|28
1658091900000|2022-07-17 21:05:00|8499.1|8490.5|8502.8|8491.8|8503.3|8492.8|8499.1|8490.5|23
1658092200000|2022-07-17 21:10:00|8502.7|8491.7|8502.5|8491.7|8503|8493.5|8501.8|8491.3|121
1658092500000|2022-07-17 21:15:00|8502.3|8492|8501.9|8492.3|8503.1|8493.4|8501.1|8490.9|139
1658092800000|2022-07-17 21:20:00|8502.8|8492.8|8501.3|8491.6|8505|8494|8500.9|8490.6|92
1658093100000|2022-07-17 21:25:00|8501.2|8491.9|8501.3|8491.7|8502.4|8493.2|8499.7|8490|148
1658093400000|2022-07-17 21:30:00|8501.4|8491.8|8501.4|8494|8502.7|8494.5|8499|8490.2|162
1658093700000|2022-07-17 21:35:00|8501.6|8493.8|8501.2|8495.1|8503.1|8495.1|8500.5|8492.1|137
1658094000000|2022-07-17 21:40:00|8502.3|8494.2|8500.6|8494.6|8504.1|8495.1|8500.5|8489.5|153
1658094300000|2022-07-17 21:45:00|8501.5|8493.3|8502.9|8491.9|8504.4|8495.4|8500.5|8489.6|124
1658094600000|2022-07-17 21:50:00|8502.8|8492.5|8502.6|8492|8504.2|8495.2|8501.3|8490.3|90
1658094900000|2022-07-17 21:55:00|8502.7|8492.1|8503.4|8492.4|8504.6|8495|8501.3|8490.3|113
1658095200000|2022-07-17 22:00:00|8503.5|8492.5|8500.4|8493|8509.2|8498.2|8498|8489.8|1148
1658095500000|2022-07-17 22:05:00|8500.3|8493.6|8498.5|8493.4|8501|8495.3|8497|8491.9|690
1658095800000|2022-07-17 22:10:00|8498.4|8493.6|8497.2|8494.3|8499.6|8495.3|8496.8|8492.4|460
1658096100000|2022-07-17 22:15:00|8497.4|8493.9|8497.4|8494.1|8499.1|8496.2|8496.7|8493.5|523
1658096400000|2022-07-17 22:20:00|8497.5|8494.2|8496.7|8493|8498.9|8495.2|8496.1|8492.6|864
1658096700000|2022-07-17 22:25:00|8496.5|8492.8|8497.7|8494.2|8499.3|8495.9|8495.5|8492.5|638
1658097000000|2022-07-17 22:30:00|8497.4|8494.6|8497.4|8494|8498.7|8495.7|8497|8493.6|783
1658097300000|2022-07-17 22:35:00|8497.2|8494.1|8497.3|8494.2|8498.4|8495.2|8496.9|8493.1|786
1658097600000|2022-07-17 22:40:00|8497.4|8494.3|8496.6|8494|8497.9|8494.9|8495.9|8492.8|847
1658097900000|2022-07-17 22:45:00|8496.8|8494.1|8496.8|8494.1|8498.9|8496.1|8494.9|8492.6|1144
1658098200000|2022-07-17 22:50:00|8496.7|8494.2|8496|8493.7|8498.5|8495.7|8494.9|8492.2|761
1658098500000|2022-07-17 22:55:00|8496.5|8493.5|8495.4|8492.5|8497.8|8495.1|8494.4|8491.9|854
1658098800000|2022-07-17 23:00:00|8495.2|8492.4|8495.8|8494.3|8496.2|8494.5|8493.5|8492|436
1658099100000|2022-07-17 23:05:00|8495.7|8494.2|8495.6|8494.1|8497|8495.4|8495.5|8494|304
1658099400000|2022-07-17 23:10:00|8495.7|8494.2|8494.8|8493.3|8496.2|8494.7|8493.1|8491.6|267
1658099700000|2022-07-17 23:15:00|8494.7|8493.2|8494.9|8493.4|8495.2|8493.7|8493.8|8492.3|342
1658100000000|2022-07-17 23:20:00|8494.8|8493.3|8495.5|8494|8496.1|8494.6|8494.5|8493|315
1658100300000|2022-07-17 23:25:00|8495.6|8494.1|8496.1|8494.6|8496.2|8494.7|8495.2|8493.7|364
1658100600000|2022-07-17 23:30:00|8496|8494.5|8497.7|8496.2|8498.1|8496.6|8495.9|8494.4|395
1658100900000|2022-07-17 23:35:00|8497.6|8496.1|8492.8|8491.3|8498.5|8497|8492.8|8491.3|506
1658101200000|2022-07-17 23:40:00|8492.6|8491.1|8494.3|8492.8|8494.4|8492.9|8492.3|8490.8|435
1658101500000|2022-07-17 23:45:00|8494.2|8492.7|8494.1|8492.6|8494.8|8493.3|8493.1|8491.6|434
1658101800000|2022-07-17 23:50:00|8494.2|8492.7|8493.5|8492|8495.1|8493.6|8492.9|8491.4|432
1658102100000|2022-07-17 23:55:00|8493.6|8492.1|8493.1|8491.6|8493.6|8492.1|8492.3|8490.8|427
1658102400000|2022-07-18 00:00:00|8493|8491.5|8494.4|8493.5|8495.4|8493.9|8492.4|8491.3|392
1658102700000|2022-07-18 00:05:00|8494.5|8493|8494.7|8493.2|8495.4|8494.1|8493.7|8492.5|353
1658103000000|2022-07-18 00:10:00|8494.8|8493.3|8494.7|8493.2|8495.5|8494.2|8493.9|8492.7|449
1658103300000|2022-07-18 00:15:00|8494.6|8493.1|8493.7|8492.2|8494.7|8493.3|8493|8491.8|422
1658103600000|2022-07-18 00:20:00|8493.6|8492.1|8493.9|8492.4|8494.7|8493.2|8493.5|8492|411
1658103900000|2022-07-18 00:25:00|8493.7|8492.8|8495.2|8493.7|8495.4|8493.9|8493.7|8492.3|307
1658104200000|2022-07-18 00:30:00|8495.4|8493.9|8495.7|8494.2|8496.7|8495.2|8494.9|8493.6|322
1658104500000|2022-07-18 00:35:00|8495.6|8494.1|8495.4|8493.9|8496.6|8495.1|8495|8493.8|332
1658104800000|2022-07-18 00:40:00|8495.5|8494|8497.1|8495.6|8497.6|8496.4|8495.1|8493.9|371
1658105100000|2022-07-18 00:45:00|8497.4|8495.9|8495.5|8494|8497.7|8496.2|8495.1|8493.8|434
1658105400000|2022-07-18 00:50:00|8495.6|8494.1|8495.5|8494|8496|8494.7|8494.7|8493.4|370
1658105700000|2022-07-18 00:55:00|8495.6|8494.1|8493.1|8492.2|8495.6|8494.1|8492.8|8491.8|416
1658106000000|2022-07-18 01:00:00|8493.4|8491.9|8492.4|8490.9|8493.9|8492.4|8492|8490.8|607
1658106300000|2022-07-18 01:05:00|8492.1|8491.2|8492.3|8490.8|8493.2|8491.9|8491|8489.6|379
1658106600000|2022-07-18 01:10:00|8492.4|8490.9|8490.9|8489.4|8492.6|8491.4|8490.5|8489|428
1658106900000|2022-07-18 01:15:00|8491|8489.5|8493.7|8492.2|8493.8|8492.3|8490.3|8489.1|514
1658107200000|2022-07-18 01:20:00|8493.6|8492.1|8496.5|8495.6|8496.8|8495.6|8493.3|8491.8|547
1658107500000|2022-07-18 01:25:00|8496.6|8495.7|8497|8495.5|8497.4|8495.9|8495.8|8494.6|547
1658107800000|2022-07-18 01:30:00|8496.9|8495.4|8495.4|8494.5|8497.1|8495.9|8494.7|8493.5|526
1658108100000|2022-07-18 01:35:00|8495.3|8494.4|8494.6|8493.1|8495.7|8494.4|8493.6|8492.5|564
1658108400000|2022-07-18 01:40:00|8494.7|8493.2|8495.1|8493.6|8495.3|8494.1|8493.9|8492.5|343
1658108700000|2022-07-18 01:45:00|8495.2|8493.7|8493.2|8491.7|8495.6|8494.4|8492.9|8491.5|363
1658109000000|2022-07-18 01:50:00|8493.3|8491.8|8493.9|8492.4|8494.8|8493.3|8492.9|8491.6|474
1658109300000|2022-07-18 01:55:00|8494|8492.5|8495|8494.1|8495.3|8494.1|8493.3|8492|354
1658109600000|2022-07-18 02:00:00|8495.2|8493.7|8497.4|8495.9|8498|8496.7|8494.6|8493.2|537
1658109900000|2022-07-18 02:05:00|8497.3|8495.8|8496|8494.5|8497.6|8496.3|8495.6|8494.4|354
1658110200000|2022-07-18 02:10:00|8495.9|8494.4|8496.1|8494.6|8496.1|8494.7|8494.8|8493.5|401
1658110500000|2022-07-18 02:15:00|8496.2|8494.7|8494.8|8493.3|8496.2|8494.7|8494.6|8493.3|398
1658110800000|2022-07-18 02:20:00|8494.7|8493.2|8496.2|8494.7|8496.5|8495|8494.6|8493.1|366
1658111100000|2022-07-18 02:25:00|8496.1|8494.6|8495.7|8494.2|8497.1|8495.9|8495|8493.8|374
1658111400000|2022-07-18 02:30:00|8495.8|8494.3|8496.3|8494.8|8496.4|8495.1|8494.9|8493.9|414
1658111700000|2022-07-18 02:35:00|8495.9|8495|8496.8|8495.3|8497.1|8496|8494.4|8493.2|522
1658112000000|2022-07-18 02:40:00|8496.2|8495.2|8496.1|8494.6|8496.7|8495.4|8495.1|8493.9|388
1658112300000|2022-07-18 02:45:00|8496.2|8494.7|8496|8494.5|8496.6|8495.4|8495.5|8494.3|338
1658112600000|2022-07-18 02:50:00|8495.9|8494.4|8494|8492.5|8496.1|8494.9|8493.5|8492.2|418
1658112900000|2022-07-18 02:55:00|8493.9|8492.4|8492|8490.5|8494.1|8493|8490.5|8489.6|501
1658113200000|2022-07-18 03:00:00|8491.9|8490.4|8492.2|8490.7|8493.3|8492.2|8491.3|8490.4|439
1658113500000|2022-07-18 03:05:00|8492.1|8490.6|8492.9|8491.4|8493.5|8492.3|8491.7|8490.4|281
1658113800000|2022-07-18 03:10:00|8492.8|8491.3|8492|8490.5|8493.2|8491.9|8490.5|8489.4|410
1658114100000|2022-07-18 03:15:00|8492.1|8490.6|8492.6|8491.7|8493|8491.8|8491.6|8490.3|461
1658114400000|2022-07-18 03:20:00|8492.5|8491.6|8492.6|8491.1|8493.3|8492.1|8492.2|8490.7|334
1658114700000|2022-07-18 03:25:00|8492.7|8491.2|8492|8490.5|8492.8|8491.4|8491.7|8490.3|367
1658115000000|2022-07-18 03:30:00|8492.1|8490.6|8492.1|8490.6|8493.3|8491.8|8491.7|8490.3|345
1658115300000|2022-07-18 03:35:00|8492|8490.5|8490.9|8489.4|8492.1|8490.6|8490.8|8489.3|316
1658115600000|2022-07-18 03:40:00|8490.8|8489.3|8490.2|8488.7|8491.1|8489.9|8490|8488.6|388
1658115900000|2022-07-18 03:45:00|8490.1|8488.6|8492.4|8490.9|8492.4|8490.9|8489.9|8488.4|302
1658116200000|2022-07-18 03:50:00|8492.5|8491|8492|8490.5|8492.5|8491.1|8491.1|8490|297
1658116500000|2022-07-18 03:55:00|8491.9|8490.4|8493.1|8491.6|8493.2|8492|8491.8|8490.4|307
1658116800000|2022-07-18 04:00:00|8493.2|8491.7|8493.3|8491.8|8494.2|8493|8492.7|8491.2|319
1658117100000|2022-07-18 04:05:00|8493.2|8491.7|8492.1|8490.6|8493.2|8492|8491.4|8490.3|254
1658117400000|2022-07-18 04:10:00|8492|8490.5|8492.1|8490.6|8493.2|8492|8491.5|8490|334
1658117700000|2022-07-18 04:15:00|8492|8490.5|8490.4|8488.9|8492|8490.5|8489.8|8488.7|424
1658118000000|2022-07-18 04:20:00|8490.3|8488.8|8490.2|8488.7|8490.9|8489.5|8489.1|8487.7|250
1658118300000|2022-07-18 04:25:00|8490.1|8488.6|8490.4|8488.9|8491.9|8490.6|8490|8488.5|339
1658118600000|2022-07-18 04:30:00|8490.3|8488.8|8490.6|8489.1|8490.9|8489.7|8489.8|8488.6|274
1658118900000|2022-07-18 04:35:00|8490.7|8489.2|8490.7|8489.2|8491.2|8489.9|8490.3|8488.9|210
1658119200000|2022-07-18 04:40:00|8490.8|8489.3|8491.2|8489.7|8492|8490.7|8490.5|8489.2|231
1658119500000|2022-07-18 04:45:00|8491.1|8489.6|8490.3|8488.8|8491.4|8490.1|8490|8488.6|196
1658119800000|2022-07-18 04:50:00|8490.5|8489|8490.2|8488.7|8490.8|8489.7|8489.7|8488.4|180
1658120100000|2022-07-18 04:55:00|8490.1|8488.6|8490.6|8489.1|8490.8|8489.6|8489.4|8488.2|302
1658120400000|2022-07-18 05:00:00|8490.7|8489.2|8491.6|8490.1|8492|8490.8|8490.1|8488.9|335
1658120700000|2022-07-18 05:05:00|8491.5|8490|8492.2|8490.7|8492.5|8491.3|8491.3|8489.8|273
1658121000000|2022-07-18 05:10:00|8492.1|8490.6|8491.7|8490.8|8492.3|8491|8491.5|8490|267
1658121300000|2022-07-18 05:15:00|8492|8490.5|8491.4|8489.9|8492.4|8491.1|8491|8489.6|437
1658121600000|2022-07-18 05:20:00|8491.5|8490|8491.5|8490|8491.7|8490.2|8490.5|8489.2|359
1658121900000|2022-07-18 05:25:00|8491.4|8489.9|8488.5|8487|8491.4|8489.9|8488.3|8486.9|378
1658122200000|2022-07-18 05:30:00|8488.6|8487.1|8487.6|8486.1|8488.7|8487.4|8486.7|8485.4|423
1658122500000|2022-07-18 05:35:00|8487.5|8486|8486.8|8485.9|8488|8486.7|8486.7|8485.5|282
1658122800000|2022-07-18 05:40:00|8486.9|8486|8487.6|8486.1|8488.1|8486.9|8486.6|8485.4|369
1658123100000|2022-07-18 05:45:00|8487.5|8486|8487.6|8486.1|8488|8486.7|8486.9|8485.6|360
1658123400000|2022-07-18 05:50:00|8487.3|8486.4|8486.8|8485.3|8488.3|8486.9|8486.3|8485.1|397
1658123700000|2022-07-18 05:55:00|8486.9|8485.4|8483|8481.5|8486.9|8485.4|8482.6|8481.4|525
1658124000000|2022-07-18 06:00:00|8482.9|8481.4|8485.3|8484.4|8485.8|8484.6|8482.3|8481.1|886
1658124300000|2022-07-18 06:05:00|8485.6|8484.1|8485|8484.1|8485.7|8484.5|8483.4|8482.5|648
1658124600000|2022-07-18 06:10:00|8485.3|8483.8|8486.6|8485.7|8486.8|8485.8|8484|8482.7|635
1658124900000|2022-07-18 06:15:00|8486.9|8485.4|8488.4|8486.9|8488.9|8487.8|8486.8|8485.4|550
1658125200000|2022-07-18 06:20:00|8488.6|8487.1|8489.2|8487.7|8489.8|8488.6|8487.3|8486.2|529
1658125500000|2022-07-18 06:25:00|8488.9|8488|8489.6|8488.1|8491.1|8489.9|8488.6|8487.6|533
1658125800000|2022-07-18 06:30:00|8489.7|8488.2|8487.3|8485.8|8491.3|8490.3|8485.6|8484.2|619
1658126100000|2022-07-18 06:35:00|8487.4|8485.9|8485|8484.1|8489.3|8488.1|8484.9|8484|729
1658126400000|2022-07-18 06:40:00|8485.4|8484.5|8487.9|8487|8489|8488|8484.3|8483.4|848
1658126700000|2022-07-18 06:45:00|8487.8|8486.9|8490.3|8489.4|8490.6|8489.6|8486.4|8485.3|724
1658127000000|2022-07-18 06:50:00|8490.4|8489.5|8492.5|8491.6|8493|8491.7|8489.8|8488.8|632
1658127300000|2022-07-18 06:55:00|8492.4|8491.5|8490.4|8489.5|8492.8|8491.8|8489.4|8488.5|713
1658127600000|2022-07-18 07:00:00|8490.5|8489.6|8494.7|8493.8|8496|8494.8|8490.4|8489.3|1045
1658127900000|2022-07-18 07:05:00|8494.6|8493.7|8501.7|8500.2|8504.5|8503.2|8494.4|8493.4|1280
1658128200000|2022-07-18 07:10:00|8501.6|8500.1|8501|8499.5|8505.9|8504.7|8499.4|8498.2|1204
1658128500000|2022-07-18 07:15:00|8500.6|8499.7|8500.7|8499.8|8502|8500.7|8497.4|8496.5|1175
1658128800000|2022-07-18 07:20:00|8500.8|8499.9|8499.1|8498.2|8501.2|8500.1|8498.6|8497.4|965
1658129100000|2022-07-18 07:25:00|8499|8498.1|8497.8|8496.9|8500.7|8499.6|8495.3|8493.9|1046
1658129400000|2022-07-18 07:30:00|8497.7|8496.8|8497.1|8496.2|8499.4|8498.1|8496|8494.8|942
1658129700000|2022-07-18 07:35:00|8497.4|8495.9|8499.1|8497.6|8500.6|8499.4|8496.4|8495.5|843
1658130000000|2022-07-18 07:40:00|8499|8497.5|8498.2|8497.3|8500.1|8498.9|8496.5|8495.4|854
1658130300000|2022-07-18 07:45:00|8498.3|8496.8|8494.7|8493.2|8498.5|8497.3|8493.7|8492.4|772
1658130600000|2022-07-18 07:50:00|8494.2|8493.3|8493.7|8492.8|8495.2|8494.3|8493.1|8491.9|648
1658130900000|2022-07-18 07:55:00|8493.8|8492.9|8491.9|8490.4|8494.5|8493.3|8490.7|8489.8|675
1658131200000|2022-07-18 08:00:00|8492|8490.5|8484.1|8482.6|8492.1|8490.7|8483.5|8482.3|785
1658131500000|2022-07-18 08:05:00|8484.2|8482.7|8483|8482.1|8486.7|8485.6|8481.2|8480.2|880
1658131800000|2022-07-18 08:10:00|8482.9|8482|8481.9|8481|8483.5|8482.5|8481.6|8480.4|632
1658132100000|2022-07-18 08:15:00|8482|8481.1|8484.3|8483.4|8485.6|8484.6|8481.5|8480.6|708
1658132400000|2022-07-18 08:20:00|8484.4|8483.5|8483|8482.1|8486.3|8485.4|8482.8|8481.7|762
1658132700000|2022-07-18 08:25:00|8483.3|8481.8|8484.9|8483.4|8484.9|8484|8482.1|8480.9|866
1658133000000|2022-07-18 08:30:00|8484.8|8483.3|8484.5|8483.6|8485.9|8484.7|8482.7|8481.5|842
1658133300000|2022-07-18 08:35:00|8484.8|8483.3|8482.8|8481.9|8485|8483.9|8481.4|8480.2|804
1658133600000|2022-07-18 08:40:00|8482.9|8482|8481.9|8481|8483.3|8482.3|8481.2|8480|653
1658133900000|2022-07-18 08:45:00|8481.8|8480.9|8480.4|8479.5|8483.9|8482.7|8480|8478.8|561
1658134200000|2022-07-18 08:50:00|8480.3|8479.4|8478.9|8477.4|8481.6|8480.4|8478.8|8477.3|776
1658134500000|2022-07-18 08:55:00|8479|8477.5|8480.6|8479.7|8483.2|8482.3|8478.5|8477.4|985
1658134800000|2022-07-18 09:00:00|8480.7|8479.8|8477.6|8476.7|8481.1|8480.2|8476.1|8475.1|981
1658135100000|2022-07-18 09:05:00|8477.9|8476.4|8476.5|8475|8478.1|8477|8474.9|8473.7|964
1658135400000|2022-07-18 09:10:00|8476.1|8475.2|8478.5|8477|8479.3|8478.2|8475.7|8474.4|849
1658135700000|2022-07-18 09:15:00|8478.2|8477.3|8479.7|8478.8|8481.2|8480.3|8476.4|8475.2|790
1658136000000|2022-07-18 09:20:00|8479.9|8478.4|8484.1|8483.2|8485.3|8484|8479.2|8477.9|671
1658136300000|2022-07-18 09:25:00|8484|8483.1|8486.9|8485.4|8487.3|8486.4|8483.3|8481.9|771
1658136600000|2022-07-18 09:30:00|8487|8485.5|8488.8|8487.9|8489.9|8488.6|8486.3|8485.2|733
1658136900000|2022-07-18 09:35:00|8488.7|8487.8|8481.2|8479.7|8489|8487.9|8480.7|8479.5|708
1658137200000|2022-07-18 09:40:00|8480.9|8480|8476.2|8474.7|8481.4|8480.2|8474.1|8472.9|660
1658137500000|2022-07-18 09:45:00|8476.1|8474.6|8478.9|8478|8479.9|8478.9|8475.3|8474.4|789
1658137800000|2022-07-18 09:50:00|8478.8|8477.9|8477.2|8475.7|8479.7|8478.8|8475.4|8474.3|622
1658138100000|2022-07-18 09:55:00|8477|8476.1|8479.3|8478.4|8479.5|8478.6|8475.5|8474.3|644
1658138400000|2022-07-18 10:00:00|8479.5|8478.6|8483.4|8482.5|8483.7|8482.7|8479.5|8478.6|657
1658138700000|2022-07-18 10:05:00|8483.5|8482.6|8483.4|8481.9|8485|8484|8482.5|8481.4|685
1658139000000|2022-07-18 10:10:00|8483.2|8482.3|8480.4|8479.5|8484|8483|8480.3|8479.4|563
1658139300000|2022-07-18 10:15:00|8480.2|8479.3|8478.1|8477.2|8481.3|8480.4|8475.1|8474.1|701
1658139600000|2022-07-18 10:20:00|8478|8477.1|8483.7|8482.8|8486.2|8485.2|8477.9|8476.8|890
1658139900000|2022-07-18 10:25:00|8483.8|8482.9|8480.8|8479.9|8484|8482.9|8479.1|8478.2|617
1658140200000|2022-07-18 10:30:00|8481.1|8479.6|8485.8|8484.3|8486|8485|8480.4|8479.3|637
1658140500000|2022-07-18 10:35:00|8485.3|8484.4|8480.9|8480|8486|8484.8|8480.7|8479.8|600
1658140800000|2022-07-18 10:40:00|8480.8|8479.9|8479.2|8477.7|8482.1|8481.2|8478.9|8477.5|587
1658141100000|2022-07-18 10:45:00|8479.1|8477.6|8477|8476.1|8480.3|8479.1|8476.2|8474.9|578
1658141400000|2022-07-18 10:50:00|8477.1|8476.2|8477.5|8476.6|8479.3|8478.3|8475.4|8474.4|632
1658141700000|2022-07-18 10:55:00|8477.7|8476.8|8476.2|8475.3|8479.6|8478.7|8476.1|8475.2|629
1658142000000|2022-07-18 11:00:00|8476|8475.1|8475.6|8474.7|8477.4|8476.4|8474.4|8473|833
1658142300000|2022-07-18 11:05:00|8475.4|8474.5|8472.3|8471.4|8475.9|8474.9|8471.8|8470.7|621
1658142600000|2022-07-18 11:10:00|8472.2|8471.3|8478.6|8477.7|8478.7|8477.8|8472.2|8471.3|618
1658142900000|2022-07-18 11:15:00|8478.7|8477.8|8477.8|8476.9|8479.1|8477.9|8476.8|8475.6|503
1658143200000|2022-07-18 11:20:00|8477.9|8477|8478.7|8477.8|8479.6|8478.6|8477|8476.1|498
1658143500000|2022-07-18 11:25:00|8478.8|8477.9|8477.2|8476.3|8479.2|8478.3|8476.7|8475.8|570
1658143800000|2022-07-18 11:30:00|8477.3|8476.4|8482|8480.5|8482.3|8481.1|8477.2|8476.3|672
1658144100000|2022-07-18 11:35:00|8481.8|8480.3|8478.9|8477.4|8482.1|8480.9|8477.2|8476.2|785
1658144400000|2022-07-18 11:40:00|8479|8477.5|8477.2|8476.3|8479.4|8478.5|8476.8|8475.6|718
1658144700000|2022-07-18 11:45:00|8477.1|8476.2|8473.1|8472.2|8477.9|8476.6|8472.2|8471.3|632
1658145000000|2022-07-18 11:50:00|8472.9|8472|8473.6|8472.7|8475.3|8474.1|8471.7|8470.8|520
1658145300000|2022-07-18 11:55:00|8473.7|8472.8|8474.1|8473.2|8476.4|8475.5|8473.4|8472.5|629
1658145600000|2022-07-18 12:00:00|8474.2|8473.3|8473.8|8472.3|8476.6|8475.6|8472.5|8471.5|853
1658145900000|2022-07-18 12:05:00|8473.9|8472.4|8474.2|8473.3|8474.8|8473.7|8471.3|8470.3|655
1658146200000|2022-07-18 12:10:00|8473.9|8473|8471.1|8470.2|8475.1|8474.2|8470.9|8470|713
1658146500000|2022-07-18 12:15:00|8471.4|8469.9|8467.8|8466.9|8472.4|8471.2|8467|8466|862
1658146800000|2022-07-18 12:20:00|8467.7|8466.8|8468.4|8467.5|8469.4|8468.4|8467.6|8466.3|713
1658147100000|2022-07-18 12:25:00|8468.1|8467.2|8465.4|8464.5|8469.5|8468.4|8463.6|8462.5|693
1658147400000|2022-07-18 12:30:00|8465.3|8464.4|8464.8|8463.9|8467.5|8466.3|8464.4|8463.4|710
1658147700000|2022-07-18 12:35:00|8464.7|8463.8|8463|8462.1|8465.6|8464.5|8461|8460|629
1658148000000|2022-07-18 12:40:00|8463.1|8462.2|8465.2|8464.3|8465.7|8464.5|8463.1|8462|541
1658148300000|2022-07-18 12:45:00|8465.1|8464.2|8466|8464.5|8466.5|8465.3|8464.5|8463.2|531
1658148600000|2022-07-18 12:50:00|8465.7|8464.8|8467|8466.1|8467.6|8466.6|8464.4|8463.3|587
1658148900000|2022-07-18 12:55:00|8467.1|8466.2|8462|8461.1|8467.4|8466.5|8462|8461.1|643
1658149200000|2022-07-18 13:00:00|8462.1|8461.2|8461.5|8460.6|8463.7|8462.8|8460.5|8459.6|770
1658149500000|2022-07-18 13:05:00|8461.9|8461|8459.8|8458.9|8462.3|8461.2|8458.1|8457.1|634
1658149800000|2022-07-18 13:10:00|8459.9|8459|8461.6|8460.7|8462.1|8461|8458.9|8457.9|581
1658150100000|2022-07-18 13:15:00|8461.7|8460.8|8460.5|8459.6|8461.8|8460.8|8458.1|8457.2|480
1658150400000|2022-07-18 13:20:00|8460.7|8459.8|8460.5|8459.6|8461.4|8460.2|8458.8|8457.8|623
1658150700000|2022-07-18 13:25:00|8460.6|8459.7|8464.5|8463.6|8464.9|8463.7|8460.4|8459.2|579
1658151000000|2022-07-18 13:30:00|8464.4|8463.5|8460.8|8459.3|8464.7|8463.6|8458.8|8457.6|793
1658151300000|2022-07-18 13:35:00|8460.9|8459.4|8463.2|8462.3|8464.1|8463.2|8458.8|8457.7|753
1658151600000|2022-07-18 13:40:00|8463.3|8462.4|8462.5|8461.6|8465.4|8464.2|8461.9|8460.9|928
1658151900000|2022-07-18 13:45:00|8462.6|8461.7|8465.8|8464.3|8465.9|8464.6|8462.4|8461.4|805
1658152200000|2022-07-18 13:50:00|8465.5|8464|8462.9|8461.4|8467.3|8466.4|8462|8460.8|1020
1658152500000|2022-07-18 13:55:00|8462.7|8461.2|8466.2|8465.3|8466.3|8465.4|8461.6|8460.7|753
1658152800000|2022-07-18 14:00:00|8466.3|8465.4|8468|8466.5|8469.2|8467.9|8464.2|8463.3|1041
1658153100000|2022-07-18 14:05:00|8467.7|8466.8|8469.6|8468.7|8471.2|8470|8467.6|8466.6|801
1658153400000|2022-07-18 14:10:00|8469.5|8468.6|8477.1|8475.6|8478.1|8477|8469.3|8468.3|801
1658153700000|2022-07-18 14:15:00|8476.4|8475.5|8475.3|8474.4|8477.1|8476|8473.2|8471.9|777
1658154000000|2022-07-18 14:20:00|8475.4|8474.5|8475.1|8473.6|8478.9|8477.7|8473.5|8472.6|826
1658154300000|2022-07-18 14:25:00|8475|8473.5|8474|8473.1|8476|8474.9|8473.1|8472.1|777
1658154600000|2022-07-18 14:30:00|8474.1|8473.2|8476.5|8475|8476.9|8476|8472.4|8471.2|784
1658154900000|2022-07-18 14:35:00|8476.4|8474.9|8474.5|8473.6|8476.6|8475.4|8474|8473.1|650
1658155200000|2022-07-18 14:40:00|8474.6|8473.7|8475.8|8474.9|8476.9|8475.7|8474|8473|652
1658155500000|2022-07-18 14:45:00|8475.9|8475|8481.6|8480.1|8483.8|8482.7|8475.8|8474.9|865
1658155800000|2022-07-18 14:50:00|8481.5|8480|8477.7|8476.8|8481.6|8480.1|8474.4|8473.4|1018
1658156100000|2022-07-18 14:55:00|8477.8|8476.9|8478.2|8477.3|8480|8478.8|8475.8|8474.9|1010
1658156400000|2022-07-18 15:00:00|8478.3|8477.4|8479.9|8478.4|8481.6|8480.5|8478.2|8477|1027
1658156700000|2022-07-18 15:05:00|8480|8478.5|8478|8477.1|8480.4|8479.3|8477.1|8476|782
1658157000000|2022-07-18 15:10:00|8477.9|8477|8479.3|8477.8|8480.8|8479.6|8475.7|8474.5|760
1658157300000|2022-07-18 15:15:00|8479.6|8478.1|8476.2|8475.3|8480.2|8479.3|8475.2|8474.3|629
1658157600000|2022-07-18 15:20:00|8476.3|8475.4|8476.7|8475.2|8477.1|8476.2|8474.6|8473.3|670
1658157900000|2022-07-18 15:25:00|8476.5|8475.6|8478.4|8476.9|8479.3|8478.4|8476|8475.1|719
1658158200000|2022-07-18 15:30:00|8478|8477.1|8475.3|8473.8|8478.3|8477.1|8473.7|8472.6|681
1658158500000|2022-07-18 15:35:00|8475.2|8473.7|8473.9|8472.4|8475.5|8474.4|8473.6|8472.4|594
1658158800000|2022-07-18 15:40:00|8473.5|8472.6|8474.7|8473.8|8475.3|8474.4|8470.8|8469.4|564
1658159100000|2022-07-18 15:45:00|8474.6|8473.7|8476|8475.1|8476.4|8475.5|8474.1|8473.1|491
1658159400000|2022-07-18 15:50:00|8475.9|8475|8475.3|8474.4|8476.2|8475.3|8473.5|8472.6|514
1658159700000|2022-07-18 15:55:00|8475.2|8474.3|8475.7|8474.2|8476.6|8475.4|8474.6|8473.5|510
1658160000000|2022-07-18 16:00:00|8475.6|8474.1|8477.8|8476.9|8478.4|8477.3|8474.3|8473.4|459
1658160300000|2022-07-18 16:05:00|8477.9|8477|8476.5|8475|8478.2|8477|8475.8|8474.6|494
1658160600000|2022-07-18 16:10:00|8476.2|8475.3|8476.4|8475.5|8477.1|8476.2|8475.5|8474.5|346
1658160900000|2022-07-18 16:15:00|8476.5|8475.6|8477.9|8477|8479.9|8478.8|8476.1|8475.2|500
1658161200000|2022-07-18 16:20:00|8478|8477.1|8481.5|8480.6|8481.8|8480.8|8477.4|8476.5|454
1658161500000|2022-07-18 16:25:00|8481.4|8480.5|8487.7|8486.8|8487.8|8486.9|8481.2|8480.2|463
1658161800000|2022-07-18 16:30:00|8487.8|8486.9|8485.1|8484.2|8488|8487.1|8484.9|8483.7|400
1658162100000|2022-07-18 16:35:00|8485|8484.1|8485.4|8484.5|8487.6|8486.7|8485|8484|346
1658162400000|2022-07-18 16:40:00|8485.5|8484.6|8486.7|8485.8|8486.9|8486|8485.1|8484.2|315
1658162700000|2022-07-18 16:45:00|8486.6|8485.7|8487.4|8486.5|8487.7|8486.7|8485|8484.1|409
1658163000000|2022-07-18 16:50:00|8487.5|8486.6|8488.3|8487.4|8488.7|8487.8|8486.8|8485.7|397
1658163300000|2022-07-18 16:55:00|8488.2|8487.3|8489.8|8488.3|8490.2|8489.2|8487.7|8486.4|566
1658163600000|2022-07-18 17:00:00|8489.7|8488.2|8491.8|8490.9|8492|8491.1|8488.8|8487.6|473
1658163900000|2022-07-18 17:05:00|8491.7|8490.8|8493.1|8492.2|8493.9|8492.7|8491.6|8490.7|357
1658164200000|2022-07-18 17:10:00|8493|8492.1|8494.4|8492.9|8494.4|8493.3|8492.1|8490.9|404
1658164500000|2022-07-18 17:15:00|8494.1|8493.2|8493.8|8492.9|8495.8|8494.7|8493.2|8492.3|530
1658164800000|2022-07-18 17:20:00|8493.9|8493|8494.1|8493.2|8494.5|8493.6|8492.6|8491.5|440
1658165100000|2022-07-18 17:25:00|8494.2|8493.3|8491.5|8490|8494.4|8493.5|8490.9|8489.8|389
1658165400000|2022-07-18 17:30:00|8491.1|8490.2|8492.5|8491.6|8492.7|8491.6|8490.6|8489.5|487
1658165700000|2022-07-18 17:35:00|8492.4|8491.5|8494.7|8493.8|8495.4|8494.3|8491.9|8490.7|429
1658166000000|2022-07-18 17:40:00|8494.8|8493.9|8494.5|8493.6|8495.7|8494.4|8493.6|8492.4|433
1658166300000|2022-07-18 17:45:00|8494.7|8493.8|8494|8492.5|8495.2|8493.9|8493.2|8491.9|602
1658166600000|2022-07-18 17:50:00|8493.7|8492.8|8492|8491.1|8495.2|8493.8|8491.4|8490.3|602
1658166900000|2022-07-18 17:55:00|8492.3|8490.8|8494.1|8492.6|8494.2|8492.9|8491.6|8490.5|632
1658167200000|2022-07-18 18:00:00|8493.9|8492.4|8492.3|8490.8|8494.1|8493|8491.4|8490.3|513
1658167500000|2022-07-18 18:05:00|8492.4|8490.9|8494|8492.5|8494.1|8492.9|8491.4|8490.2|509
1658167800000|2022-07-18 18:10:00|8493.6|8492.7|8493|8491.5|8494.5|8493.5|8492.5|8491.3|469
1658168100000|2022-07-18 18:15:00|8493.1|8491.6|8492|8491.1|8493.2|8492|8491.6|8490.4|479
1658168400000|2022-07-18 18:20:00|8492.1|8491.2|8491.4|8490.5|8493.1|8491.8|8491.2|8490.1|432
1658168700000|2022-07-18 18:25:00|8491.3|8490.4|8492.7|8491.2|8493|8491.7|8491|8489.8|507
1658169000000|2022-07-18 18:30:00|8492.8|8491.3|8494|8492.5|8494.6|8493.6|8491.6|8490.5|424
1658169300000|2022-07-18 18:35:00|8493.9|8492.4|8494.2|8492.7|8494.3|8493.1|8491.9|8491|443
1658169600000|2022-07-18 18:40:00|8494.3|8492.8|8495.3|8493.8|8496|8494.8|8493.5|8492.2|415
1658169900000|2022-07-18 18:45:00|8495.2|8493.7|8496.1|8495.2|8496.7|8495.6|8494.5|8493.3|369
1658170200000|2022-07-18 18:50:00|8496|8495.1|8494.8|8493.9|8496.2|8495.1|8494.2|8493|503
1658170500000|2022-07-18 18:55:00|8495.3|8493.8|8492|8491.1|8496.1|8494.9|8492|8490.8|611
1658170800000|2022-07-18 19:00:00|8492.1|8491.2|8492.4|8490.9|8493.5|8492.4|8491.4|8490.1|600
1658171100000|2022-07-18 19:05:00|8492.6|8491.1|8490.4|8489.5|8492.9|8491.6|8490.3|8489.1|548
1658171400000|2022-07-18 19:10:00|8490.6|8489.1|8490.2|8489.3|8491.3|8490.2|8489.5|8488.3|402
1658171700000|2022-07-18 19:15:00|8490.3|8489.4|8489.6|8488.7|8490.6|8489.4|8488.1|8486.9|474
1658172000000|2022-07-18 19:20:00|8489.5|8488.6|8489.2|8487.7|8490.7|8489.4|8488.7|8487.7|373
1658172300000|2022-07-18 19:25:00|8488.8|8487.9|8489.6|8488.7|8490.5|8489.2|8488.4|8487.1|374
1658172600000|2022-07-18 19:30:00|8489.7|8488.8|8489.1|8487.6|8490.5|8489.4|8488.2|8486.9|613
1658172900000|2022-07-18 19:35:00|8489.2|8487.7|8491|8489.5|8491.4|8490.4|8488.2|8487|564
1658173200000|2022-07-18 19:40:00|8490.8|8489.3|8489.5|8488|8491.1|8490|8488.6|8487.5|481
1658173500000|2022-07-18 19:45:00|8489.4|8488.5|8489.2|8488.3|8490.2|8489.1|8488|8487|455
1658173800000|2022-07-18 19:50:00|8489.7|8488.2|8486.3|8485.4|8489.7|8488.3|8486.1|8484.9|478
1658174100000|2022-07-18 19:55:00|8486.4|8485.5|8485.5|8484|8487.3|8486.3|8484.6|8483.7|399
1658174400000|2022-07-18 20:00:00|8485.7|8484.8|8486.9|8485.4|8487.7|8486.4|8485.5|8484.3|380
1658174700000|2022-07-18 20:05:00|8487|8485.5|8485.6|8484.1|8487.8|8486.7|8485.1|8484|199
1658175000000|2022-07-18 20:10:00|8485.2|8484.3|8486.6|8485.7|8486.9|8485.7|8484.7|8483.6|281
1658175300000|2022-07-18 20:15:00|8487|8485.5|8487.5|8486|8487.9|8486.8|8486.5|8485.2|191
1658175600000|2022-07-18 20:20:00|8487.4|8485.9|8488|8486.5|8488|8486.9|8486.6|8485.3|109
1658175900000|2022-07-18 20:25:00|8487.9|8486.4|8489.1|8487.6|8490.4|8489|8487.7|8486.4|264
1658176200000|2022-07-18 20:30:00|8489.2|8487.7|8490|8488.5|8490.1|8488.6|8488.9|8487.6|107
1658176500000|2022-07-18 20:35:00|8490.1|8488.6|8489.7|8488.2|8490.1|8488.8|8489|8487.7|140
1658176800000|2022-07-18 20:40:00|8489.6|8488.1|8489|8487.5|8491|8489.9|8488.5|8487.1|240
1658177100000|2022-07-18 20:45:00|8488.9|8487.4|8488.1|8486.6|8489|8487.5|8486.6|8485.1|129
1658177400000|2022-07-18 20:50:00|8487.9|8487|8488.9|8487.4|8491.6|8487.5|8487.7|8483.3|211
1658177700000|2022-07-18 20:55:00|8489.7|8486.7|8491.8|8480.8|8494.6|8487.7|8487.9|8479.4|556
1658178000000|2022-07-18 21:00:00|8492.6|8481.6|8491.8|8480.8|8494.6|8483.6|8491.1|8480.1|81
1658178300000|2022-07-18 21:05:00|8491.7|8480.7|8488.8|8477.8|8493.2|8482.2|8487.2|8476.2|123
1658178600000|2022-07-18 21:10:00|8488.6|8477.6|8487.8|8476.8|8491.8|8480.8|8485.4|8474.4|259
1658178900000|2022-07-18 21:15:00|8487.4|8476.4|8494.6|8483.6|8496|8485|8485.4|8474.4|560
1658179200000|2022-07-18 21:20:00|8494.7|8483.7|8494.3|8483.3|8496|8485|8491|8480|1089
1658179500000|2022-07-18 21:25:00|8494.4|8483.4|8494|8483|8494.8|8484.7|8493|8482|1144
1658179800000|2022-07-18 21:30:00|8494.5|8483.5|8493.3|8482.3|8495|8485|8491.5|8481.1|618
1658180100000|2022-07-18 21:35:00|8493.1|8483|8492.8|8486.5|8496.5|8487.4|8491.9|8480.9|861
1658180400000|2022-07-18 21:40:00|8494.2|8485.7|8495.2|8484.2|8496.4|8488.4|8491.4|8482.9|1114
1658180700000|2022-07-18 21:45:00|8495.3|8484.3|8493.6|8482.6|8495.5|8487.1|8491.5|8481.3|988
1658181000000|2022-07-18 21:50:00|8492.4|8481.4|8492.2|8481.2|8495|8486.5|8491.4|8480.4|917
1658181300000|2022-07-18 21:55:00|8491.2|8480.2|8491.8|8486|8495|8487.4|8490|8479|349
1658181600000|2022-07-18 22:00:00|8492.1|8484.8|8492.2|8485.5|8495.2|8488|8489.9|8480.3|892
1658181900000|2022-07-18 22:05:00|8492|8485.8|8492|8487.9|8495.3|8488.3|8490.3|8482.5|480
1658182200000|2022-07-18 22:10:00|8491.9|8485.8|8492.4|8486.9|8495.7|8489.1|8490.5|8482.6|317
1658182500000|2022-07-18 22:15:00|8494.4|8484.9|8491.2|8488|8495.4|8488.9|8490.5|8484.2|828
1658182800000|2022-07-18 22:20:00|8491.1|8487.9|8490.9|8488|8491.8|8488.7|8489.9|8487.6|1036
1658183100000|2022-07-18 22:25:00|8490.8|8488.1|8487.1|8484.2|8491|8488.4|8486|8483.3|651
1658183400000|2022-07-18 22:30:00|8486.9|8484.5|8490|8488.5|8490.7|8489|8486.8|8484|612
1658183700000|2022-07-18 22:35:00|8489.3|8487.8|8489.2|8487.7|8490.4|8488.4|8484.6|8482.5|797
1658184000000|2022-07-18 22:40:00|8489.9|8487.6|8489.7|8488.2|8491|8489.4|8489.3|8487.2|576
1658184300000|2022-07-18 22:45:00|8489.8|8488.3|8488.8|8486.4|8490.4|8488.6|8487.5|8485.6|829
1658184600000|2022-07-18 22:50:00|8488.6|8486.2|8490.2|8488.7|8494.4|8489.2|8485.3|8483.6|982
1658184900000|2022-07-18 22:55:00|8490|8488.5|8489|8486.6|8490.6|8488.7|8488|8486.2|823
1658185200000|2022-07-18 23:00:00|8488.5|8486.5|8486.6|8485.1|8489.1|8487.5|8486.5|8484.5|457
1658185500000|2022-07-18 23:05:00|8486.7|8485.2|8488.2|8486.7|8489.6|8487.7|8486.7|8485|339
1658185800000|2022-07-18 23:10:00|8488.3|8486.8|8488.3|8486.8|8489|8487.5|8488.1|8486.4|225
1658186100000|2022-07-18 23:15:00|8488.2|8486.7|8487.7|8486.2|8488.4|8486.9|8486.9|8485.4|196
1658186400000|2022-07-18 23:20:00|8487.8|8486.3|8490.7|8489.2|8490.9|8489.6|8487.7|8486.2|314
1658186700000|2022-07-18 23:25:00|8490.8|8489.3|8489.8|8488.3|8491|8489.5|8489.1|8487.9|277
1658187000000|2022-07-18 23:30:00|8489.7|8488.2|8488.7|8487.2|8489.8|8488.3|8487.9|8486.4|237
1658187300000|2022-07-18 23:35:00|8488.8|8487.3|8489.5|8488|8490.1|8488.6|8488.7|8487.2|224
1658187600000|2022-07-18 23:40:00|8489.7|8488.2|8490.1|8488.6|8490.1|8488.6|8489.1|8487.6|281
1658187900000|2022-07-18 23:45:00|8490|8488.5|8490.7|8489.2|8491|8489.5|8489.6|8488.1|369
1658188200000|2022-07-18 23:50:00|8490.6|8489.1|8493.2|8491.7|8493.2|8491.7|8490.5|8489|344
1658188500000|2022-07-18 23:55:00|8493.1|8491.6|8492.4|8490.9|8493.1|8492|8491.2|8489.7|296
1658188800000|2022-07-19 00:00:00|8492.5|8491|8490.3|8489.4|8492.6|8491.3|8489.7|8488.7|431
1658189100000|2022-07-19 00:05:00|8490.2|8489.3|8491.4|8489.9|8492|8490.6|8490.1|8488.9|427
1658189400000|2022-07-19 00:10:00|8491.3|8489.8|8489.4|8487.9|8491.3|8489.8|8489.3|8487.8|284
1658189700000|2022-07-19 00:15:00|8489.5|8488|8488.1|8486.6|8490.1|8488.9|8487.4|8486|343
1658190000000|2022-07-19 00:20:00|8488.2|8486.7|8486.3|8484.8|8488.4|8487.3|8485.9|8484.8|447
1658190300000|2022-07-19 00:25:00|8486.4|8484.9|8485.7|8484.2|8486.6|8485.4|8485.3|8484.1|377
1658190600000|2022-07-19 00:30:00|8485.6|8484.1|8486.2|8484.7|8487|8485.6|8485.3|8484.1|351
1658190900000|2022-07-19 00:35:00|8485.9|8485|8487.2|8485.7|8487.7|8486.5|8485.3|8484|332
1658191200000|2022-07-19 00:40:00|8487.1|8485.6|8486.6|8485.1|8487.3|8486|8485.7|8484.4|352
1658191500000|2022-07-19 00:45:00|8486.7|8485.2|8486.9|8485.4|8487.1|8485.9|8485.5|8484.1|346
1658191800000|2022-07-19 00:50:00|8487|8485.5|8490.5|8489|8490.5|8489|8484.2|8482.7|856
1658192100000|2022-07-19 00:55:00|8490.3|8488.8|8487|8485.5|8491.5|8490|8487|8485.5|715
1658192400000|2022-07-19 01:00:00|8487.6|8486.1|8488.7|8487.2|8489|8487.7|8486.8|8485.3|520
1658192700000|2022-07-19 01:05:00|8488.6|8487.1|8489.4|8487.9|8490.2|8488.8|8488.1|8486.6|377
1658193000000|2022-07-19 01:10:00|8489.5|8488|8489.4|8487.9|8489.7|8488.3|8488.3|8486.8|306
1658193300000|2022-07-19 01:15:00|8489.3|8487.8|8490|8488.5|8490|8488.7|8488|8486.6|341
1658193600000|2022-07-19 01:20:00|8490.1|8488.6|8490.9|8489.4|8491.6|8490.4|8489.8|8488.3|290
1658193900000|2022-07-19 01:25:00|8490.8|8489.3|8491.6|8490.1|8491.9|8490.4|8490.5|8489.2|332
1658194200000|2022-07-19 01:30:00|8491.7|8490.2|8490.5|8489|8491.9|8490.4|8489.5|8488|455
1658194500000|2022-07-19 01:35:00|8490.6|8489.1|8489.9|8488.4|8491.3|8489.8|8489.7|8488.3|377
1658194800000|2022-07-19 01:40:00|8490|8488.5|8490.6|8489.1|8490.7|8489.5|8489.2|8487.9|375
1658195100000|2022-07-19 01:45:00|8490.5|8489|8490.5|8489|8490.9|8489.7|8489.3|8487.9|444
1658195400000|2022-07-19 01:50:00|8490.4|8488.9|8490.4|8488.9|8491.5|8490.2|8489.8|8488.5|377
1658195700000|2022-07-19 01:55:00|8490.3|8488.8|8487.9|8486.4|8490.5|8489.2|8486.6|8485.6|663
1658196000000|2022-07-19 02:00:00|8488.1|8486.6|8490.2|8488.7|8490.5|8489.5|8488.1|8486.6|562
1658196300000|2022-07-19 02:05:00|8490.1|8488.6|8488.5|8487|8490.4|8489.1|8487.6|8486.4|531
1658196600000|2022-07-19 02:10:00|8488.4|8486.9|8487.9|8486.4|8488.5|8487|8486.9|8485.5|458
1658196900000|2022-07-19 02:15:00|8488|8486.5|8486.3|8484.8|8488.2|8487|8485.8|8484.4|464
1658197200000|2022-07-19 02:20:00|8486.4|8484.9|8485.4|8483.9|8486.6|8485.5|8485.1|8483.7|389
1658197500000|2022-07-19 02:25:00|8485.3|8483.8|8484.8|8483.3|8485.6|8484.3|8483.8|8482.5|278
1658197800000|2022-07-19 02:30:00|8484.7|8483.2|8483.5|8482|8484.9|8483.6|8482.8|8481.6|360
1658198100000|2022-07-19 02:35:00|8483.4|8481.9|8483.5|8482|8484.4|8483|8482.9|8481.8|373
1658198400000|2022-07-19 02:40:00|8483.6|8482.1|8484.7|8483.2|8485.2|8483.9|8483.5|8482|415
1658198700000|2022-07-19 02:45:00|8484.8|8483.3|8485.3|8483.8|8485.6|8484.4|8484.1|8482.7|300
1658199000000|2022-07-19 02:50:00|8485.4|8483.9|8486.2|8484.7|8486.2|8484.7|8485|8483.8|281
1658199300000|2022-07-19 02:55:00|8486.1|8484.6|8484.4|8482.9|8486.3|8485|8483.3|8482.2|356
1658199600000|2022-07-19 03:00:00|8484|8483.1|8483.3|8481.8|8484.6|8483.2|8483.1|8481.6|391
1658199900000|2022-07-19 03:05:00|8483.4|8481.9|8484.4|8482.9|8485|8483.6|8482.8|8481.5|492
1658200200000|2022-07-19 03:10:00|8484.3|8482.8|8485.4|8483.9|8486.2|8484.7|8483.8|8482.5|610
1658200500000|2022-07-19 03:15:00|8485.5|8484|8484.8|8483.3|8486.4|8484.9|8484.6|8483.1|344
1658200800000|2022-07-19 03:20:00|8484.9|8483.4|8485.5|8484|8485.8|8484.4|8484.7|8483.2|323
1658201100000|2022-07-19 03:25:00|8485.4|8483.9|8486.6|8485.1|8486.6|8485.1|8484.8|8483.5|347
1658201400000|2022-07-19 03:30:00|8486.5|8485|8486.1|8484.6|8486.5|8485|8485.6|8484.3|215
1658201700000|2022-07-19 03:35:00|8486.2|8484.7|8486|8484.5|8487.9|8486.6|8485.3|8484.1|323
1658202000000|2022-07-19 03:40:00|8486.1|8484.6|8486.2|8485.3|8487.1|8485.6|8485.4|8484.1|289
1658202300000|2022-07-19 03:45:00|8486.1|8485.2|8485.8|8484.3|8487.2|8485.8|8485.8|8484.3|237
1658202600000|2022-07-19 03:50:00|8485.9|8484.4|8486.4|8484.9|8487|8485.6|8485.2|8484|235
1658202900000|2022-07-19 03:55:00|8486.1|8485.2|8481.1|8479.6|8486.7|8485.2|8479.6|8478.1|640
1658203200000|2022-07-19 04:00:00|8481.2|8479.7|8484.7|8483.2|8484.9|8483.4|8481.1|8479.6|394
1658203500000|2022-07-19 04:05:00|8484.8|8483.3|8485|8483.5|8485.8|8484.3|8484.5|8483|303
1658203800000|2022-07-19 04:10:00|8485.1|8483.6|8485.9|8484.4|8486.6|8485.1|8485|8483.5|285
1658204100000|2022-07-19 04:15:00|8485.8|8484.3|8486.4|8484.9|8486.6|8485.3|8485.4|8484.2|217
1658204400000|2022-07-19 04:20:00|8486.5|8485|8488.1|8486.6|8488.3|8486.9|8485.5|8484|233
1658204700000|2022-07-19 04:25:00|8488.2|8486.7|8488.9|8487.4|8489.4|8488.1|8487.8|8486.3|284
1658205000000|2022-07-19 04:30:00|8488.8|8487.3|8488.2|8486.7|8489.7|8488.5|8487.5|8486.4|272
1658205300000|2022-07-19 04:35:00|8488|8487.1|8485.8|8484.3|8488.4|8487.2|8485.6|8484.3|241
1658205600000|2022-07-19 04:40:00|8485.7|8484.2|8485.6|8484.1|8485.9|8484.9|8485.1|8483.6|221
1658205900000|2022-07-19 04:45:00|8485.5|8484|8485.9|8484.4|8486.5|8485.3|8485.1|8484|382
1658206200000|2022-07-19 04:50:00|8485.8|8484.3|8481.8|8480.3|8486|8484.5|8478.9|8477.4|504
1658206500000|2022-07-19 04:55:00|8481.5|8480.6|8479.2|8477.7|8483.8|8482.4|8477.8|8476.4|704
1658206800000|2022-07-19 05:00:00|8479.1|8477.6|8482.5|8481|8483.1|8481.7|8478|8476.8|495
1658207100000|2022-07-19 05:05:00|8482.4|8480.9|8482.7|8481.2|8484.1|8483.1|8481.6|8480.3|387
1658207400000|2022-07-19 05:10:00|8482.6|8481.1|8484.1|8482.6|8486|8484.5|8482|8480.9|429
1658207700000|2022-07-19 05:15:00|8484.2|8482.7|8484.6|8483.1|8486.1|8484.8|8482.7|8481.6|455
1658208000000|2022-07-19 05:20:00|8484.5|8483|8487.1|8485.6|8487.3|8485.9|8484.1|8482.9|517
1658208300000|2022-07-19 05:25:00|8487|8485.5|8485.4|8483.9|8487.4|8486.1|8484.8|8483.5|545
1658208600000|2022-07-19 05:30:00|8485|8484.1|8487.1|8485.6|8487.6|8486.3|8485|8483.5|747
1658208900000|2022-07-19 05:35:00|8487|8485.5|8487.1|8485.6|8487.5|8486.1|8485.5|8484.3|648
1658209200000|2022-07-19 05:40:00|8487|8485.5|8485.3|8483.8|8487.2|8485.8|8483|8481.7|659
1658209500000|2022-07-19 05:45:00|8485.4|8483.9|8486|8484.5|8486.5|8485.2|8483.9|8482.8|685
1658209800000|2022-07-19 05:50:00|8485.8|8484.9|8484.6|8483.1|8486.3|8485.1|8484.1|8482.9|537
1658210100000|2022-07-19 05:55:00|8484.7|8483.2|8483.8|8477.6|8486.8|8483.7|8482.2|8475.6|774
1658210400000|2022-07-19 06:00:00|8483.5|8480.6|8483.9|8483|8486.1|8483.8|8478.1|8475.6|1121
1658210700000|2022-07-19 06:05:00|8484.2|8482.7|8487.7|8486.8|8488.1|8486.9|8483.9|8482.7|804
1658211000000|2022-07-19 06:10:00|8487.6|8486.7|8482.4|8481.5|8488.5|8487.3|8482.1|8480.7|806
1658211300000|2022-07-19 06:15:00|8482.5|8481.6|8480.9|8479.4|8482.9|8481.9|8479.7|8478.6|781
1658211600000|2022-07-19 06:20:00|8480.4|8479.5|8479.9|8478.4|8482|8480.9|8479.2|8478.2|679
1658211900000|2022-07-19 06:25:00|8479.8|8478.3|8482.4|8481.5|8482.9|8481.8|8479.6|8478.3|653
1658212200000|2022-07-19 06:30:00|8482.3|8481.4|8482|8481.1|8484.2|8482.9|8481|8479.9|711
1658212500000|2022-07-19 06:35:00|8482.1|8481.2|8481.3|8479.8|8482.6|8481.6|8480|8479|661
1658212800000|2022-07-19 06:40:00|8481.2|8479.7|8484.1|8483.2|8485.3|8484.2|8479.6|8478.5|844
1658213100000|2022-07-19 06:45:00|8484.3|8482.8|8488.5|8487|8489.7|8488.5|8484.3|8482.8|740
1658213400000|2022-07-19 06:50:00|8488.1|8487.2|8491.8|8490.9|8492.7|8491.6|8487.9|8486.8|630
1658213700000|2022-07-19 06:55:00|8492.3|8490.8|8494.1|8493.2|8494.4|8493.5|8490.7|8489.7|682
1658214000000|2022-07-19 07:00:00|8494.2|8493.3|8495.2|8493.7|8499.5|8498.6|8494.1|8493|1179
1658214300000|2022-07-19 07:05:00|8494.8|8493.9|8493.5|8492.6|8495.6|8494.4|8492.6|8491.4|987
1658214600000|2022-07-19 07:10:00|8493.9|8492.4|8492.7|8491.8|8497|8495.8|8492.6|8491.3|848
1658214900000|2022-07-19 07:15:00|8492.8|8491.3|8493.7|8492.2|8495.2|8493.9|8491.8|8490.5|923
1658215200000|2022-07-19 07:20:00|8493.8|8492.3|8490.3|8489.4|8494.7|8493.5|8489.4|8488|839
1658215500000|2022-07-19 07:25:00|8490.2|8489.3|8499.9|8499|8500.7|8499.5|8488.7|8487.6|1053
1658215800000|2022-07-19 07:30:00|8499.8|8498.9|8514.6|8513.1|8517.9|8516.4|8499.6|8498.4|1452
1658216100000|2022-07-19 07:35:00|8514.1|8513.2|8515.5|8514|8523.3|8522|8513.1|8511.9|1232
1658216400000|2022-07-19 07:40:00|8515.7|8514.2|8517|8515.5|8518.5|8517.1|8514.2|8512.7|1007
1658216700000|2022-07-19 07:45:00|8517.1|8515.6|8517.3|8515.8|8517.8|8516.7|8512.7|8511.4|954
1658217000000|2022-07-19 07:50:00|8517.4|8515.9|8529.4|8527.9|8530.2|8529.1|8515.1|8514|1223
1658217300000|2022-07-19 07:55:00|8529.7|8528.2|8528.7|8527.2|8531.3|8529.8|8526.7|8525.2|1168
1658217600000|2022-07-19 08:00:00|8528.8|8527.3|8528.5|8527.6|8529.4|8528.2|8522.9|8521.7|1200
1658217900000|2022-07-19 08:05:00|8528.4|8527.5|8528.9|8527.4|8530.3|8528.9|8525.3|8523.8|1037
1658218200000|2022-07-19 08:10:00|8529|8527.5|8522.7|8521.2|8530.5|8529.4|8522.5|8521|1145
1658218500000|2022-07-19 08:15:00|8522.5|8521|8525.4|8523.9|8525.7|8524.2|8520.3|8519|1024
1658218800000|2022-07-19 08:20:00|8525.1|8524.2|8525.8|8524.9|8526.8|8525.7|8523|8521.8|988
1658219100000|2022-07-19 08:25:00|8525.7|8524.8|8525.1|8523.6|8526.8|8525.6|8522.9|8521.8|944
1658219400000|2022-07-19 08:30:00|8525.2|8523.7|8525.1|8523.6|8527|8525.5|8522.7|8521.3|1001
1658219700000|2022-07-19 08:35:00|8524.8|8523.9|8523.4|8521.9|8526|8524.7|8521.6|8520.7|838
1658220000000|2022-07-19 08:40:00|8523.3|8521.8|8521.3|8520.4|8524.4|8523.2|8519.1|8517.8|907
1658220300000|2022-07-19 08:45:00|8521.2|8520.3|8521.4|8520.5|8524.2|8522.9|8520.1|8518.9|684
1658220600000|2022-07-19 08:50:00|8521.5|8520.6|8524|8523.1|8527.9|8526.6|8521.5|8520.5|819
1658220900000|2022-07-19 08:55:00|8524.1|8523.2|8522.4|8520.9|8527.1|8526|8522.2|8520.6|894
1658221200000|2022-07-19 09:00:00|8522.6|8521.1|8521.4|8519.9|8523.1|8521.8|8517.4|8515.9|1094
1658221500000|2022-07-19 09:05:00|8521.5|8520|8519.4|8518.5|8521.7|8520.5|8517|8515.9|942
1658221800000|2022-07-19 09:10:00|8519.8|8518.3|8519.7|8518.2|8522.7|8521.6|8516.9|8515.6|928
1658222100000|2022-07-19 09:15:00|8519.8|8518.3|8518|8517.1|8520|8518.7|8515.3|8514|806
1658222400000|2022-07-19 09:20:00|8518.1|8517.2|8518.6|8517.1|8520.3|8519.1|8516.9|8515.6|791
1658222700000|2022-07-19 09:25:00|8518.3|8517.4|8518|8516.5|8519.7|8518.5|8515.8|8514.8|880
1658223000000|2022-07-19 09:30:00|8517.9|8516.4|8521.5|8520.6|8522|8521|8514.9|8513.9|863
1658223300000|2022-07-19 09:35:00|8521.8|8520.3|8523.5|8522|8524.8|8523.9|8521|8519.8|994
1658223600000|2022-07-19 09:40:00|8523.8|8522.3|8528.5|8527.6|8529.2|8528.2|8523.1|8521.9|874
1658223900000|2022-07-19 09:45:00|8529.1|8527.7|8523.6|8522.1|8530.4|8529.3|8523.3|8522.1|859
1658224200000|2022-07-19 09:50:00|8523.5|8522|8523.7|8522.2|8524.3|8523.1|8522.4|8521.2|603
1658224500000|2022-07-19 09:55:00|8523.6|8522.1|8522.3|8521.4|8524.7|8523.7|8522|8520.9|589
1658224800000|2022-07-19 10:00:00|8522.5|8521.6|8527|8526.1|8527.8|8526.8|8522.4|8521.5|738
1658225100000|2022-07-19 10:05:00|8527.1|8526.2|8528.4|8527.5|8532.1|8530.9|8527.1|8526|1094
1658225400000|2022-07-19 10:10:00|8528.5|8527.6|8529.9|8529|8531.8|8530.3|8528.2|8526.9|872
1658225700000|2022-07-19 10:15:00|8530.3|8528.8|8529.9|8528.4|8531.2|8529.9|8528.4|8527.2|787
1658226000000|2022-07-19 10:20:00|8529.4|8528.5|8529.9|8528.4|8530.9|8529.6|8527.8|8526.6|696
1658226300000|2022-07-19 10:25:00|8529.7|8528.8|8531.2|8530.3|8532|8530.8|8529.4|8528.2|664
1658226600000|2022-07-19 10:30:00|8531.1|8530.2|8531.9|8531|8532.6|8531.6|8529.8|8528.7|963
1658226900000|2022-07-19 10:35:00|8532.1|8530.6|8530.8|8529.3|8534.5|8533.3|8529.2|8528|953
1658227200000|2022-07-19 10:40:00|8530.6|8529.7|8528.3|8527.4|8532.9|8531.7|8528.2|8527.3|703
1658227500000|2022-07-19 10:45:00|8528.4|8527.5|8529.5|8528|8530.3|8529.1|8528.3|8527|695
1658227800000|2022-07-19 10:50:00|8529.1|8528.2|8534.6|8533.1|8535.4|8533.9|8528.8|8527.5|924
1658228100000|2022-07-19 10:55:00|8534.5|8533|8534.7|8533.8|8537.5|8536|8532.3|8531|1054
1658228400000|2022-07-19 11:00:00|8535|8533.5|8532.2|8530.7|8535|8533.8|8529.4|8528.5|992
1658228700000|2022-07-19 11:05:00|8532.3|8530.8|8537|8536.1|8537.4|8536.2|8531.9|8530.8|918
1658229000000|2022-07-19 11:10:00|8537.1|8536.2|8536.6|8535.7|8538.8|8537.6|8535.6|8534.5|849
1658229300000|2022-07-19 11:15:00|8536.9|8535.4|8537.1|8536.2|8540.5|8539.3|8536.4|8535.2|875
1658229600000|2022-07-19 11:20:00|8537.2|8536.3|8535.2|8534.3|8537.8|8536.7|8534.6|8533.3|724
1658229900000|2022-07-19 11:25:00|8535.3|8534.4|8535.3|8534.4|8536.3|8535.3|8534.6|8533.7|484
1658230200000|2022-07-19 11:30:00|8535.4|8534.5|8532|8531.1|8535.4|8534.5|8531.7|8530.7|706
1658230500000|2022-07-19 11:35:00|8531.9|8531|8533.1|8532.2|8534.1|8533.1|8530.3|8529.2|689
1658230800000|2022-07-19 11:40:00|8533|8532.1|8532.6|8531.7|8534.2|8533.2|8531.8|8530.4|631
1658231100000|2022-07-19 11:45:00|8532.7|8531.8|8531.8|8530.9|8533|8532.1|8530.9|8530|556
1658231400000|2022-07-19 11:50:00|8532.1|8530.6|8531.9|8531|8533.1|8532.1|8530.7|8529.7|645
1658231700000|2022-07-19 11:55:00|8531.8|8530.9|8531.2|8530.3|8532.8|8531.7|8529.6|8528.5|706
1658232000000|2022-07-19 12:00:00|8531.1|8530.2|8531.1|8529.6|8531.5|8530.4|8528|8526.9|803
1658232300000|2022-07-19 12:05:00|8530.8|8529.9|8530.1|8529.2|8532.6|8531.4|8527.2|8526.1|636
1658232600000|2022-07-19 12:10:00|8530.3|8528.8|8531|8530.1|8532.5|8531.4|8529.4|8528.4|631
1658232900000|2022-07-19 12:15:00|8530.9|8530|8529|8527.5|8531.8|8530.9|8527.8|8526.6|657
1658233200000|2022-07-19 12:20:00|8529.2|8527.7|8528.5|8527.6|8530.9|8529.8|8526.7|8525.6|911
1658233500000|2022-07-19 12:25:00|8528.4|8527.5|8526.6|8525.1|8529.6|8528.5|8526.3|8525.1|581
1658233800000|2022-07-19 12:30:00|8526.7|8525.2|8524.2|8522.7|8527.4|8526|8523.8|8522.7|674
1658234100000|2022-07-19 12:35:00|8524.3|8522.8|8522.2|8521.3|8524.5|8523.4|8520.7|8519.6|637
1658234400000|2022-07-19 12:40:00|8522.3|8521.4|8517.7|8516.8|8522.3|8521.4|8517.7|8516.8|745
1658234700000|2022-07-19 12:45:00|8517.8|8516.9|8517.2|8516.3|8520.2|8519|8516.5|8515.3|608
1658235000000|2022-07-19 12:50:00|8517.1|8516.2|8516.3|8515.4|8520.2|8519.1|8516|8515|749
1658235300000|2022-07-19 12:55:00|8516.2|8515.3|8516.5|8515|8517.6|8516.5|8514.2|8513.3|799
1658235600000|2022-07-19 13:00:00|8516.4|8514.9|8518.6|8517.7|8519.7|8518.8|8516.3|8514.9|662
1658235900000|2022-07-19 13:05:00|8518.7|8517.8|8518.3|8517.4|8520.5|8519.3|8517|8516.1|693
1658236200000|2022-07-19 13:10:00|8518.2|8517.3|8520.1|8519.2|8521.4|8520.5|8518|8517.1|603
1658236500000|2022-07-19 13:15:00|8520.5|8519.6|8519.9|8519|8522.1|8520.9|8518.2|8517.2|616
1658236800000|2022-07-19 13:20:00|8519.8|8518.9|8522|8521.1|8522|8521.1|8519|8518.1|661
1658237100000|2022-07-19 13:25:00|8521.9|8521|8520.5|8519.6|8522.2|8521.2|8518.9|8517.5|639
1658237400000|2022-07-19 13:30:00|8520.6|8519.7|8519.9|8518.4|8521.7|8520.8|8519.4|8518.3|692
1658237700000|2022-07-19 13:35:00|8519.8|8518.3|8516.9|8516|8520.4|8519.2|8516.8|8515.7|809
1658238000000|2022-07-19 13:40:00|8517|8516.1|8518.9|8518|8520.7|8519.5|8516.9|8515.6|786
1658238300000|2022-07-19 13:45:00|8519|8518.1|8519.8|8518.9|8521|8519.9|8518.1|8516.8|845
1658238600000|2022-07-19 13:50:00|8519.7|8518.8|8525.1|8523.6|8526.6|8525.6|8517.9|8516.8|948
1658238900000|2022-07-19 13:55:00|8524.7|8523.8|8523.4|8522.5|8525.6|8524.5|8523.1|8522|884
1658239200000|2022-07-19 14:00:00|8523.6|8522.7|8521.6|8520.7|8525.8|8524.9|8520.6|8519.4|925
1658239500000|2022-07-19 14:05:00|8521.5|8520.6|8520.2|8518.7|8524|8522.8|8518.3|8517.3|878
1658239800000|2022-07-19 14:10:00|8520.1|8518.6|8533.4|8531.9|8533.5|8532|8519.1|8517.8|1187
1658240100000|2022-07-19 14:15:00|8533.3|8531.8|8527.4|8525.9|8534.1|8532.6|8524.4|8522.9|1255
1658240400000|2022-07-19 14:20:00|8527.3|8525.8|8526.6|8525.1|8528.8|8527.4|8524.9|8523.4|1097
1658240700000|2022-07-19 14:25:00|8526.7|8525.2|8529.1|8528.2|8531.8|8530.6|8525.6|8524.4|1049
1658241000000|2022-07-19 14:30:00|8529|8528.1|8521.3|8520.4|8530.7|8529.3|8520.9|8519.6|1046
1658241300000|2022-07-19 14:35:00|8521.7|8520.2|8519.8|8518.3|8521.8|8520.6|8517.8|8516.3|1123
1658241600000|2022-07-19 14:40:00|8519.7|8518.2|8519.6|8518.7|8520.5|8519.5|8516.2|8515.1|953
1658241900000|2022-07-19 14:45:00|8519.5|8518.6|8519.2|8518.3|8521.1|8520|8516.2|8515.2|891
1658242200000|2022-07-19 14:50:00|8519.1|8518.2|8520.3|8518.8|8523.7|8522.7|8516.7|8515.5|1085
1658242500000|2022-07-19 14:55:00|8520.2|8518.7|8518.9|8518|8523|8521.8|8518.1|8517.2|1007
1658242800000|2022-07-19 15:00:00|8519.1|8518.2|8515.9|8514.4|8520.5|8518.5|8512.6|8511.1|1114
1658243100000|2022-07-19 15:05:00|8515.8|8514.3|8511.9|8511|8517.2|8516.1|8511.6|8510.4|835
1658243400000|2022-07-19 15:10:00|8512.2|8510.7|8513.7|8512.8|8514.8|8513.3|8511.3|8509.8|782
1658243700000|2022-07-19 15:15:00|8513.9|8512.4|8518.4|8517.5|8519.8|8518.3|8511.1|8509.9|773
1658244000000|2022-07-19 15:20:00|8518.5|8517.6|8517.3|8516.4|8519.4|8517.9|8516.1|8514.8|653
1658244300000|2022-07-19 15:25:00|8517.4|8516.5|8514.2|8512.7|8517.4|8516.5|8513.1|8511.9|618
1658244600000|2022-07-19 15:30:00|8514.1|8512.6|8514.9|8513.4|8516|8514.5|8512.2|8510.8|680
1658244900000|2022-07-19 15:35:00|8514.8|8513.3|8521.3|8519.8|8521.3|8519.8|8514.4|8513.1|575
1658245200000|2022-07-19 15:40:00|8521.1|8519.6|8523.9|8522.4|8524.3|8522.8|8521|8519.5|656
1658245500000|2022-07-19 15:45:00|8523.8|8522.3|8521.3|8520.4|8525|8523.5|8520.2|8519|751
1658245800000|2022-07-19 15:50:00|8521.4|8520.5|8517.2|8515.7|8522|8520.8|8515.7|8514.5|692
1658246100000|2022-07-19 15:55:00|8517.1|8515.6|8517.3|8516.4|8519|8517.8|8514.9|8513.7|674
1658246400000|2022-07-19 16:00:00|8517.4|8516.5|8515.5|8514|8517.5|8516.5|8513.7|8512.5|765
1658246700000|2022-07-19 16:05:00|8515.6|8514.1|8515.1|8514.2|8516.7|8515.3|8513.9|8512.7|582
1658247000000|2022-07-19 16:10:00|8515.4|8513.9|8516|8515.1|8518.7|8517.8|8514.8|8513.7|544
1658247300000|2022-07-19 16:15:00|8516.3|8514.8|8516.2|8515.3|8516.8|8515.4|8515.4|8514.1|410
1658247600000|2022-07-19 16:20:00|8516.3|8515.4|8517.4|8516.5|8519|8517.8|8516.1|8514.9|431
1658247900000|2022-07-19 16:25:00|8517.5|8516.6|8517.4|8516.5|8518.7|8517.8|8516.2|8515|467
1658248200000|2022-07-19 16:30:00|8517.3|8516.4|8520.7|8519.8|8521.2|8520.3|8517.3|8516.4|518
1658248500000|2022-07-19 16:35:00|8520.6|8519.7|8521.6|8520.7|8522.5|8521.5|8519.7|8518.8|427
1658248800000|2022-07-19 16:40:00|8521.7|8520.8|8521.1|8520.2|8522.5|8521.6|8520.7|8519.6|402
1658249100000|2022-07-19 16:45:00|8521.2|8520.3|8524.4|8523.5|8524.9|8524|8520.6|8519.6|351
1658249400000|2022-07-19 16:50:00|8524.2|8523.3|8528.6|8527.7|8528.7|8527.8|8524|8522.9|495
1658249700000|2022-07-19 16:55:00|8528.5|8527.6|8528.7|8527.8|8530.2|8529.3|8528.3|8527.2|502
1658250000000|2022-07-19 17:00:00|8528.8|8527.9|8528|8527.1|8530.4|8529.2|8527.7|8526.6|499
1658250300000|2022-07-19 17:05:00|8528.1|8527.2|8528.4|8527.5|8529.3|8528.3|8527.4|8526.2|347
1658250600000|2022-07-19 17:10:00|8528.3|8527.4|8530.1|8529.2|8530.4|8529.2|8527|8526.1|383
1658250900000|2022-07-19 17:15:00|8530.2|8529.3|8531.9|8531|8533.2|8532.2|8529.9|8528.8|435
1658251200000|2022-07-19 17:20:00|8532|8531.1|8531.3|8529.8|8532.8|8531.9|8529.8|8528.6|448
1658251500000|2022-07-19 17:25:00|8531.1|8529.6|8528.2|8527.3|8531.1|8529.8|8527|8525.8|423
1658251800000|2022-07-19 17:30:00|8528.1|8527.2|8527.9|8527|8528.7|8527.6|8527|8525.8|309
1658252100000|2022-07-19 17:35:00|8528|8527.1|8528|8526.5|8528.5|8527.3|8525.8|8524.7|391
1658252400000|2022-07-19 17:40:00|8527.9|8526.4|8528.5|8527.6|8529|8528|8526.9|8525.7|263
1658252700000|2022-07-19 17:45:00|8528.6|8527.7|8531|8530.1|8531.4|8530.5|8526.8|8525.7|452
1658253000000|2022-07-19 17:50:00|8531.1|8530.2|8531.2|8530.3|8532.9|8531.7|8530|8529.1|419
1658253300000|2022-07-19 17:55:00|8531.3|8530.4|8531.3|8529.8|8533.4|8532.2|8530.9|8529.8|381
1658253600000|2022-07-19 18:00:00|8531|8530.1|8531.3|8530.4|8531.9|8530.8|8530.4|8529.5|375
1658253900000|2022-07-19 18:05:00|8531.4|8530.5|8530.7|8529.8|8531.7|8530.6|8530.5|8529.2|245
1658254200000|2022-07-19 18:10:00|8530.8|8529.9|8530.2|8529.3|8531.2|8530.3|8528.9|8527.8|360
1658254500000|2022-07-19 18:15:00|8530.1|8529.2|8530.9|8530|8531.4|8530.5|8529.6|8528.7|344
1658254800000|2022-07-19 18:20:00|8531|8530.1|8532.9|8532|8533.7|8532.6|8530.7|8529.8|352
1658255100000|2022-07-19 18:25:00|8532.6|8531.7|8534.4|8532.9|8534.9|8533.7|8532.5|8531.4|380
1658255400000|2022-07-19 18:30:00|8534.1|8533.2|8532.6|8531.7|8534.4|8533.4|8531.9|8530.9|335
1658255700000|2022-07-19 18:35:00|8532.5|8531.6|8532.4|8531.5|8534|8533|8532.1|8530.9|276
1658256000000|2022-07-19 18:40:00|8532.3|8531.4|8532.1|8531.2|8533|8531.9|8530.6|8529.5|328
1658256300000|2022-07-19 18:45:00|8532.2|8531.3|8532.1|8531.2|8532.9|8531.7|8530.8|8529.8|445
1658256600000|2022-07-19 18:50:00|8532.5|8531|8531.1|8530.2|8532.5|8531.6|8530.5|8529.6|358
1658256900000|2022-07-19 18:55:00|8531|8530.1|8529.4|8528.5|8531.5|8530.6|8529|8528.1|379
1658257200000|2022-07-19 19:00:00|8529.2|8528.3|8529.7|8528.2|8530.4|8529.2|8528.3|8527.1|535
1658257500000|2022-07-19 19:05:00|8529.6|8528.7|8526.2|8525.3|8530.3|8529|8526.2|8524.9|482
1658257800000|2022-07-19 19:10:00|8526.4|8524.9|8527|8526.1|8527.5|8526.5|8526.2|8524.9|508
1658258100000|2022-07-19 19:15:00|8527.1|8526.2|8527|8525.5|8527.5|8526.3|8525.3|8524.2|491
1658258400000|2022-07-19 19:20:00|8527.1|8525.6|8529.6|8528.7|8530.7|8529.7|8526.7|8525.6|535
1658258700000|2022-07-19 19:25:00|8529.7|8528.8|8526.4|8525.5|8530|8528.8|8526.1|8525|357
1658259000000|2022-07-19 19:30:00|8526.5|8525.6|8527.2|8525.7|8528.4|8527.3|8526.2|8525.1|531
1658259300000|2022-07-19 19:35:00|8527.3|8525.8|8526.5|8525|8528.3|8527.2|8526.3|8524.9|451
1658259600000|2022-07-19 19:40:00|8526.4|8524.9|8526.2|8525.3|8527.5|8526.5|8525.9|8524.6|405
1658259900000|2022-07-19 19:45:00|8526.1|8525.2|8525.4|8523.9|8527.5|8526.3|8525|8523.8|433
1658260200000|2022-07-19 19:50:00|8525.3|8523.8|8523.5|8522|8525.3|8524.3|8523.3|8521.9|621
1658260500000|2022-07-19 19:55:00|8523.4|8521.9|8519.6|8518.7|8523.9|8522.5|8519|8518.1|570
1658260800000|2022-07-19 20:00:00|8519.7|8518.8|8520.3|8519.4|8521.4|8520.4|8519.6|8518.4|553
1658261100000|2022-07-19 20:05:00|8520.2|8519.3|8520.1|8519.2|8521.6|8520.4|8519.2|8518.1|222
1658261400000|2022-07-19 20:10:00|8520|8519.1|8520.2|8518.7|8521.8|8520.8|8519.1|8517.6|331
1658261700000|2022-07-19 20:15:00|8520.1|8518.6|8520.4|8518.9|8520.7|8519.5|8519.1|8518|309
1658262000000|2022-07-19 20:20:00|8520.6|8519.1|8520.5|8519|8521|8519.6|8519.6|8518.3|254
1658262300000|2022-07-19 20:25:00|8520.4|8518.9|8520.1|8519.2|8521|8519.8|8519|8517.9|290
1658262600000|2022-07-19 20:30:00|8520.2|8519.3|8519.7|8518.2|8520.5|8519.3|8518.7|8517.7|305
1658262900000|2022-07-19 20:35:00|8519.8|8518.3|8520.4|8519.5|8520.9|8519.7|8519.4|8518|213
1658263200000|2022-07-19 20:40:00|8520.6|8519.1|8521.1|8519.6|8521.6|8520.3|8520.1|8518.9|263
1658263500000|2022-07-19 20:45:00|8521.2|8519.7|8522.4|8520.9|8522.4|8521.2|8520.6|8519.4|156
1658263800000|2022-07-19 20:50:00|8522.5|8521|8523.9|8522.4|8525.9|8522.8|8522.3|8518.6|289
1658264100000|2022-07-19 20:55:00|8523.8|8522.3|8531.1|8520.1|8532.7|8522.4|8522|8514.4|744
1658264400000|2022-07-19 21:00:00|8530.6|8519.6|8524.9|8513.9|8531.5|8520.5|8524.4|8513.4|75
1658264700000|2022-07-19 21:05:00|8525.6|8514.6|8529.7|8518.7|8531.9|8520.9|8523.9|8512.9|209
1658265000000|2022-07-19 21:10:00|8529.5|8518.5|8528.9|8517.9|8530.7|8521.1|8526.1|8516.3|1100
1658265300000|2022-07-19 21:15:00|8528.5|8517.5|8528.4|8517.4|8534.5|8523.5|8525|8514|1108
1658265600000|2022-07-19 21:20:00|8528.1|8517.1|8526.5|8515.5|8530.9|8520.7|8525.7|8515.2|1270
1658265900000|2022-07-19 21:25:00|8526.4|8515.4|8528.9|8519.4|8531.5|8520.9|8526.2|8515.2|1063
1658266200000|2022-07-19 21:30:00|8529.4|8519|8529.1|8521.6|8531.3|8522.5|8526.9|8518.5|913
1658266500000|2022-07-19 21:35:00|8529|8521.5|8529|8520.2|8531.5|8521.8|8527.5|8518.7|330
1658266800000|2022-07-19 21:40:00|8527.6|8521|8528.9|8517.9|8530.4|8521.9|8526|8517|475
1658267100000|2022-07-19 21:45:00|8528.7|8517.7|8529.5|8521.9|8531.4|8522.6|8524.6|8517.7|509
1658267400000|2022-07-19 21:50:00|8529.9|8521|8527.6|8519.7|8538.7|8527.7|8525.5|8517.8|365
1658267700000|2022-07-19 21:55:00|8527.5|8519.8|8529.2|8518.2|8530.9|8521.3|8525.4|8516.4|305
1658268000000|2022-07-19 22:00:00|8528.6|8518.3|8525.5|8519.2|8530.8|8521.7|8523|8515.3|609
1658268300000|2022-07-19 22:05:00|8525.8|8519.5|8524.1|8519.9|8525.9|8521.8|8523.1|8515.9|442
1658268600000|2022-07-19 22:10:00|8524.2|8520.4|8524.1|8520.7|8525.5|8522.2|8523.4|8516.6|343
1658268900000|2022-07-19 22:15:00|8523.8|8520.5|8525.8|8523.2|8527.4|8523.5|8523.8|8516.2|1154
1658269200000|2022-07-19 22:20:00|8525.9|8523.3|8527.9|8525.4|8530.8|8526.1|8525.4|8517.4|787
1658269500000|2022-07-19 22:25:00|8528.1|8525.5|8527.2|8525|8532|8526.1|8526.5|8520|1192
1658269800000|2022-07-19 22:30:00|8527.3|8524.3|8530|8521.4|8531.9|8526.4|8526.8|8519.4|1316
1658270100000|2022-07-19 22:35:00|8529.9|8521.5|8529|8525.9|8532.4|8527.8|8527.5|8520.6|1002
1658270400000|2022-07-19 22:40:00|8528.8|8525.8|8528.9|8526.3|8532.1|8528.5|8528|8520.4|776
1658270700000|2022-07-19 22:45:00|8529.1|8526.4|8529.8|8527.2|8531.6|8527.8|8527.9|8523.6|733
1658271000000|2022-07-19 22:50:00|8529.7|8527.4|8529.7|8527.4|8531.3|8528.1|8528.4|8524.6|724
1658271300000|2022-07-19 22:55:00|8529.8|8527.3|8526.7|8524|8530.7|8527.8|8526.3|8518.9|661
1658271600000|2022-07-19 23:00:00|8526.8|8524.1|8525.1|8523.6|8528.4|8524.7|8524.5|8520.4|559
1658271900000|2022-07-19 23:05:00|8525.2|8523.7|8525.8|8524.3|8528.7|8525.1|8524.9|8521.3|557
1658272200000|2022-07-19 23:10:00|8525.6|8524.1|8525.2|8523.7|8528.7|8525.1|8525.1|8521.5|546
1658272500000|2022-07-19 23:15:00|8525.3|8523.8|8525.7|8524.2|8526.9|8525.2|8525.2|8523.7|549
1658272800000|2022-07-19 23:20:00|8525.8|8524.3|8525.7|8524.2|8526.3|8524.7|8524.5|8522.7|488
1658273100000|2022-07-19 23:25:00|8525.6|8524.1|8525.7|8524.2|8526.8|8525.3|8524.6|8523.1|562
1658273400000|2022-07-19 23:30:00|8525.8|8524.3|8523.8|8522.3|8527.4|8525.6|8523.7|8522|485
1658273700000|2022-07-19 23:35:00|8523.9|8522.4|8524.7|8523.2|8526.6|8523.8|8523.4|8521.8|448
1658274000000|2022-07-19 23:40:00|8524.6|8523.1|8525.3|8523.8|8525.6|8523.8|8523.1|8521.6|576
1658274300000|2022-07-19 23:45:00|8525.4|8523.9|8525.6|8523.1|8526|8523.9|8523.8|8522.3|585
1658274600000|2022-07-19 23:50:00|8525.4|8523.4|8525|8523.5|8526.1|8524|8524.3|8522.5|640
1658274900000|2022-07-19 23:55:00|8524.8|8523.3|8524.5|8523|8526.2|8524.2|8524.2|8522.5|503
1658275200000|2022-07-20 00:00:00|8524.9|8523.4|8527.8|8526.3|8529.6|8527.6|8524.7|8523.2|455
1658275500000|2022-07-20 00:05:00|8527.9|8526.4|8527.4|8525.9|8527.9|8526.6|8526.2|8524|335
1658275800000|2022-07-20 00:10:00|8527.5|8526|8526.3|8524.8|8527.7|8526.2|8525.9|8524.4|325
1658276100000|2022-07-20 00:15:00|8526.4|8524.9|8526.3|8524.8|8526.8|8525.3|8525.4|8522.1|451
1658276400000|2022-07-20 00:20:00|8526.4|8524.9|8526|8524.5|8527|8525.5|8525|8522.3|495
1658276700000|2022-07-20 00:25:00|8526.1|8524.6|8527.7|8526.2|8528|8526.5|8525.3|8523.5|494
1658277000000|2022-07-20 00:30:00|8527.6|8526.1|8527|8525.5|8529.8|8526.8|8525.4|8523.9|550
1658277300000|2022-07-20 00:35:00|8526.9|8525.4|8527.3|8525.8|8528.6|8527.1|8526.4|8525|323
1658277600000|2022-07-20 00:40:00|8527.2|8525.7|8527.2|8525.7|8528|8526.5|8527|8525.5|297
1658277900000|2022-07-20 00:45:00|8527.1|8525.6|8528.7|8527.2|8528.7|8527.2|8526|8524.5|410
1658278200000|2022-07-20 00:50:00|8528.6|8527.1|8529|8527.5|8529.2|8527.7|8527.6|8526.1|593
1658278500000|2022-07-20 00:55:00|8529.1|8527.6|8527.9|8526.4|8529.8|8528.3|8527.3|8526.1|583
1658278800000|2022-07-20 01:00:00|8528|8526.5|8527.6|8526.1|8528.6|8527.1|8526.9|8525.6|455
1658279100000|2022-07-20 01:05:00|8527.5|8526|8528.1|8526.6|8528.5|8527.3|8527.3|8525.8|335
1658279400000|2022-07-20 01:10:00|8528|8526.5|8527|8525.5|8528.4|8527|8526.7|8525.3|255
1658279700000|2022-07-20 01:15:00|8526.9|8525.4|8527|8525.5|8527.4|8526.1|8526.3|8525.1|289
1658280000000|2022-07-20 01:20:00|8527.1|8525.6|8525.5|8524.6|8527.2|8525.8|8525.1|8524|379
1658280300000|2022-07-20 01:25:00|8525.6|8524.7|8524.1|8522.6|8526|8524.7|8523.4|8522.3|359
1658280600000|2022-07-20 01:30:00|8524.2|8522.7|8521.6|8520.1|8524.4|8523.2|8521.5|8520|386
1658280900000|2022-07-20 01:35:00|8521.5|8520|8521.4|8519.9|8522.3|8521.1|8520.7|8519.4|289
1658281200000|2022-07-20 01:40:00|8521.3|8519.8|8519.7|8518.2|8521.8|8520.4|8519.2|8517.9|427
1658281500000|2022-07-20 01:45:00|8519.8|8518.3|8520.2|8518.7|8521.5|8520.3|8519.5|8518.2|286
1658281800000|2022-07-20 01:50:00|8520.3|8518.8|8519|8517.5|8520.7|8519.2|8518.6|8517.1|310
1658282100000|2022-07-20 01:55:00|8519.1|8517.6|8517.8|8516.3|8519.4|8518.1|8517.1|8516|408
1658282400000|2022-07-20 02:00:00|8517.9|8516.4|8516.7|8515.8|8518.2|8516.9|8516.4|8515.3|325
1658282700000|2022-07-20 02:05:00|8517|8515.5|8517.1|8516.2|8517.8|8516.6|8516.6|8515.4|243
1658283000000|2022-07-20 02:10:00|8517|8516.1|8517.3|8515.8|8518.2|8516.9|8516.5|8515.3|280
1658283300000|2022-07-20 02:15:00|8517.4|8515.9|8516.9|8515.4|8518|8516.7|8516.2|8514.7|400
1658283600000|2022-07-20 02:20:00|8516.8|8515.3|8516.4|8514.9|8517.4|8516.3|8516|8514.7|295
1658283900000|2022-07-20 02:25:00|8516.5|8515|8515.4|8514.5|8516.6|8515.4|8515.2|8514|287
1658284200000|2022-07-20 02:30:00|8515.3|8514.4|8515.5|8514|8516.2|8515|8515|8513.8|190
1658284500000|2022-07-20 02:35:00|8515.6|8514.1|8515.1|8513.6|8515.9|8514.7|8514.5|8513.2|405
1658284800000|2022-07-20 02:40:00|8515.2|8513.7|8513.5|8512.6|8516.4|8514.9|8513.2|8512|335
1658285100000|2022-07-20 02:45:00|8513.6|8512.7|8513.1|8511.6|8516.1|8515|8512.9|8511.5|485
1658285400000|2022-07-20 02:50:00|8513|8511.5|8513.1|8511.6|8513.5|8512.3|8512.3|8511.1|312
1658285700000|2022-07-20 02:55:00|8513|8511.5|8516.5|8515|8516.6|8515.4|8512.6|8511.4|358
1658286000000|2022-07-20 03:00:00|8516.1|8515.2|8517.7|8516.2|8518.2|8516.9|8515.7|8514.5|353
1658286300000|2022-07-20 03:05:00|8517.8|8516.3|8516.7|8515.2|8517.8|8516.7|8516.1|8514.8|347
1658286600000|2022-07-20 03:10:00|8516.6|8515.1|8517.4|8515.9|8517.5|8516.3|8515.5|8514.1|287
1658286900000|2022-07-20 03:15:00|8517.3|8515.8|8517.7|8516.2|8518.1|8516.9|8516.6|8515.5|276
1658287200000|2022-07-20 03:20:00|8517.8|8516.3|8517|8515.5|8518.1|8517|8516.7|8515.4|257
1658287500000|2022-07-20 03:25:00|8517.1|8515.6|8515.3|8513.8|8517.3|8515.8|8514.8|8513.7|336
1658287800000|2022-07-20 03:30:00|8515.4|8513.9|8516.7|8515.2|8516.8|8515.4|8514.9|8513.6|270
1658288100000|2022-07-20 03:35:00|8516.8|8515.3|8516.5|8515|8517.1|8515.7|8515.9|8514.6|247
1658288400000|2022-07-20 03:40:00|8516.3|8514.8|8517.7|8516.2|8518|8516.9|8515.7|8514.3|308
1658288700000|2022-07-20 03:45:00|8517.8|8516.3|8518|8516.5|8518.2|8516.9|8517.1|8516|243
1658289000000|2022-07-20 03:50:00|8518.1|8516.6|8518.8|8517.3|8519.1|8517.7|8517.8|8516.5|243
1658289300000|2022-07-20 03:55:00|8518.6|8517.1|8518.4|8516.9|8519|8517.7|8518|8516.7|203
1658289600000|2022-07-20 04:00:00|8518.5|8517|8517.3|8516.4|8518.6|8517.3|8516.9|8515.6|241
1658289900000|2022-07-20 04:05:00|8517.2|8516.3|8517.1|8515.6|8517.9|8516.6|8516.6|8515.3|229
1658290200000|2022-07-20 04:10:00|8517|8515.5|8516.6|8515.7|8517.5|8516.2|8516.6|8515.3|181
1658290500000|2022-07-20 04:15:00|8516.7|8515.8|8516.4|8514.9|8517.3|8516|8513.7|8512.4|374
1658290800000|2022-07-20 04:20:00|8516.6|8515.1|8516.3|8514.8|8517.3|8516|8516.3|8514.8|225
1658291100000|2022-07-20 04:25:00|8516.4|8514.9|8515.7|8514.2|8516.8|8515.7|8515.2|8514|224
1658291400000|2022-07-20 04:30:00|8515.6|8514.1|8516.7|8515.2|8516.7|8515.2|8514.6|8513.1|299
1658291700000|2022-07-20 04:35:00|8516.6|8515.1|8516.3|8514.8|8517.2|8515.8|8515.4|8514.1|205
1658292000000|2022-07-20 04:40:00|8516.4|8514.9|8517.8|8516.3|8518|8516.7|8516.1|8514.8|232
1658292300000|2022-07-20 04:45:00|8517.9|8516.4|8517.9|8516.4|8518.1|8516.8|8517.1|8515.9|300
1658292600000|2022-07-20 04:50:00|8518|8516.5|8517.8|8516.3|8518|8516.8|8516.7|8515.4|237
1658292900000|2022-07-20 04:55:00|8517.7|8516.2|8515.7|8514.8|8517.8|8516.3|8515.6|8514.3|225
1658293200000|2022-07-20 05:00:00|8515.8|8514.9|8516.8|8515.9|8518|8516.5|8515.5|8514.2|307
1658293500000|2022-07-20 05:05:00|8516.9|8516|8517.2|8515.7|8517.9|8516.4|8516.8|8515.4|193
1658293800000|2022-07-20 05:10:00|8517.1|8515.6|8517.3|8515.8|8517.7|8516.5|8516.9|8515.5|271
1658294100000|2022-07-20 05:15:00|8517.4|8515.9|8516.4|8514.9|8517.6|8516.4|8516|8514.8|385
1658294400000|2022-07-20 05:20:00|8516.3|8514.8|8513.8|8512.3|8516.4|8515.1|8513.2|8512|362
1658294700000|2022-07-20 05:25:00|8513.7|8512.2|8515|8513.5|8516.2|8515|8513.3|8512|380
1658295000000|2022-07-20 05:30:00|8515.2|8513.7|8513.8|8512.3|8516.3|8515.1|8513.1|8511.9|403
1658295300000|2022-07-20 05:35:00|8513.7|8512.2|8512.4|8510.9|8513.9|8512.7|8511.9|8510.7|283
1658295600000|2022-07-20 05:40:00|8512.5|8511|8513|8511.5|8513.2|8512|8511.6|8510.2|362
1658295900000|2022-07-20 05:45:00|8513.2|8511.7|8512.1|8510.6|8513.4|8512.2|8511.6|8510.3|328
1658296200000|2022-07-20 05:50:00|8512.3|8510.8|8512.1|8510.6|8512.5|8511.1|8510.7|8509.4|407
1658296500000|2022-07-20 05:55:00|8512.2|8510.7|8518.5|8511.6|8519.7|8515.7|8512|8510.6|741
1658296800000|2022-07-20 06:00:00|8516.4|8513|8518.1|8516.6|8519.4|8517.6|8509.4|8507.1|1113
1658297100000|2022-07-20 06:05:00|8518.3|8516.8|8519.8|8518.3|8521.9|8520.8|8517.9|8516.5|994
1658297400000|2022-07-20 06:10:00|8519.9|8518.4|8522.2|8520.7|8523.1|8522|8519|8517.8|856
1658297700000|2022-07-20 06:15:00|8522.3|8520.8|8523.6|8522.7|8524|8522.8|8520.6|8519.5|780
1658298000000|2022-07-20 06:20:00|8523.5|8522.6|8524.3|8522.8|8525.4|8524.2|8522.6|8521.4|676
1658298300000|2022-07-20 06:25:00|8523.9|8523|8526.5|8525.6|8527|8526.1|8523.9|8522.7|665
1658298600000|2022-07-20 06:30:00|8527.1|8525.7|8526.8|8525.9|8529.7|8528.4|8526.1|8524.9|579
1658298900000|2022-07-20 06:35:00|8526.9|8526|8526.1|8524.6|8529.4|8527.9|8525.7|8524.6|624
1658299200000|2022-07-20 06:40:00|8525.8|8524.9|8532.7|8531.2|8532.7|8531.2|8523.2|8522.1|658
1658299500000|2022-07-20 06:45:00|8532.6|8531.1|8534.2|8532.7|8534.4|8532.9|8527.6|8526.2|750
1658299800000|2022-07-20 06:50:00|8534.4|8532.9|8533.8|8532.3|8537.6|8536.2|8533.1|8531.9|763
1658300100000|2022-07-20 06:55:00|8533.9|8532.4|8535.9|8535|8536.1|8535.1|8531.5|8530.3|623
1658300400000|2022-07-20 07:00:00|8536|8535.1|8535.9|8534.4|8540.7|8539.7|8534.3|8533.4|1077
1658300700000|2022-07-20 07:05:00|8535.8|8534.3|8536.6|8535.1|8536.8|8535.6|8533.4|8532.2|965
1658301000000|2022-07-20 07:10:00|8536.4|8535.5|8535.5|8534|8538.6|8537.3|8533.5|8532.2|947
1658301300000|2022-07-20 07:15:00|8535.4|8533.9|8540.4|8539.5|8541.1|8539.9|8535.3|8533.9|881
1658301600000|2022-07-20 07:20:00|8540.5|8539.6|8539.5|8538.6|8541.3|8539.9|8539.2|8538.1|1013
1658301900000|2022-07-20 07:25:00|8539.4|8538.5|8538.6|8537.1|8540.6|8539.5|8537.6|8536.4|1012
1658302200000|2022-07-20 07:30:00|8538.5|8537|8534.4|8532.9|8539.8|8538.6|8534.2|8532.9|1015
1658302500000|2022-07-20 07:35:00|8534.1|8533.2|8534|8532.5|8536.3|8535.2|8532.8|8531.6|897
1658302800000|2022-07-20 07:40:00|8533.9|8532.4|8531.5|8530|8535.4|8534|8530.7|8529.6|838
1658303100000|2022-07-20 07:45:00|8531.3|8530.4|8531.5|8530.6|8534.1|8532.9|8530.2|8529.2|1030
1658303400000|2022-07-20 07:50:00|8531.6|8530.7|8527.6|8526.7|8532.1|8531.1|8525.8|8524.8|1083
1658303700000|2022-07-20 07:55:00|8527.7|8526.8|8529|8527.5|8532.7|8531.5|8526.9|8525.6|1000
1658304000000|2022-07-20 08:00:00|8529.2|8527.7|8526.6|8525.7|8529.8|8528.3|8523.5|8522.3|1255
1658304300000|2022-07-20 08:05:00|8526.5|8525.6|8525.4|8524.5|8527.2|8526.1|8523.2|8522.1|898
1658304600000|2022-07-20 08:10:00|8525.2|8524.3|8526.3|8525.4|8530.4|8529|8524.6|8523.5|914
1658304900000|2022-07-20 08:15:00|8526.4|8525.5|8523.1|8521.6|8527.9|8526.7|8522.3|8520.9|946
1658305200000|2022-07-20 08:20:00|8522.7|8521.8|8528.4|8527.5|8528.4|8527.5|8521.1|8519.8|833
1658305500000|2022-07-20 08:25:00|8528.3|8527.4|8524.2|8523.3|8528.9|8527.8|8524.2|8523|692
1658305800000|2022-07-20 08:30:00|8524.1|8523.2|8524.6|8523.7|8528.8|8527.6|8524|8522.6|783
1658306100000|2022-07-20 08:35:00|8524.5|8523.6|8524.8|8523.9|8527.6|8526.7|8524.2|8523.2|782
1658306400000|2022-07-20 08:40:00|8525.2|8523.7|8526.8|8525.9|8527.8|8526.6|8524.5|8523.3|593
1658306700000|2022-07-20 08:45:00|8527|8526.1|8526.9|8526|8530.6|8529.7|8526.4|8525.1|656
1658307000000|2022-07-20 08:50:00|8527|8526.1|8523.6|8522.7|8527.6|8526.4|8522.9|8522|642
1658307300000|2022-07-20 08:55:00|8523.5|8522.6|8523.7|8522.8|8526|8524.9|8521.8|8520.9|704
1658307600000|2022-07-20 09:00:00|8523.6|8522.7|8525.2|8524.3|8526.3|8525.1|8523|8521.8|620
1658307900000|2022-07-20 09:05:00|8525|8524.1|8524|8522.5|8525.8|8524.7|8523.5|8522.3|401
1658308200000|2022-07-20 09:10:00|8523.9|8522.4|8526.8|8525.9|8528|8526.8|8523.3|8522|410
1658308500000|2022-07-20 09:15:00|8526.9|8526|8524.7|8523.8|8527.8|8526.6|8523|8522|696
1658308800000|2022-07-20 09:20:00|8524.8|8523.9|8519.1|8517.6|8525.5|8524.1|8518.5|8515.9|607
1658309100000|2022-07-20 09:25:00|8518.8|8517.9|8515.2|8513.7|8519.1|8518.1|8513.1|8511.9|868
1658309400000|2022-07-20 09:30:00|8515.1|8513.6|8521|8519.5|8522.1|8520.9|8514.9|8513.6|728
1658309700000|2022-07-20 09:35:00|8520.9|8519.4|8523.9|8523|8524.3|8523.3|8519.8|8518.6|728
1658310000000|2022-07-20 09:40:00|8524|8523.1|8524.9|8524|8525.1|8524.2|8522.1|8521|538
1658310300000|2022-07-20 09:45:00|8525|8524.1|8522.8|8521.9|8526.4|8525.5|8522.4|8521.3|429
1658310600000|2022-07-20 09:50:00|8522.7|8521.8|8524.8|8523.9|8525.9|8525|8521.8|8520.9|505
1658310900000|2022-07-20 09:55:00|8524.9|8524|8526.6|8525.7|8526.9|8525.8|8524.3|8523.2|555
1658311200000|2022-07-20 10:00:00|8526.4|8525.1|8521.2|8519.7|8526.6|8525.5|8520.8|8519.6|671
1658311500000|2022-07-20 10:05:00|8521.1|8519.6|8521.6|8520.1|8522.4|8521.5|8519.8|8518.7|526
1658311800000|2022-07-20 10:10:00|8521.5|8520|8521.9|8520.4|8523.6|8522.3|8520.3|8519|565
1658312100000|2022-07-20 10:15:00|8521.8|8520.3|8521.8|8520.3|8522.5|8521.5|8519.9|8518.8|622
1658312400000|2022-07-20 10:20:00|8521.9|8520.4|8521.5|8520.6|8523|8521.9|8520.6|8519.6|653
1658312700000|2022-07-20 10:25:00|8521.4|8520.5|8524.6|8523.7|8526.3|8525.4|8520.3|8519.2|716
1658313000000|2022-07-20 10:30:00|8524.7|8523.8|8515.4|8513.9|8527.4|8526.4|8513.3|8511.8|1119
1658313300000|2022-07-20 10:35:00|8515.3|8514.4|8511.2|8509.7|8519.6|8518.2|8510|8508.7|1257
1658313600000|2022-07-20 10:40:00|8510.9|8510|8506.6|8505.7|8512.4|8511.5|8505.1|8503.8|1160
1658313900000|2022-07-20 10:45:00|8507|8505.5|8510.7|8509.2|8511.8|8510.3|8502.1|8500.6|1296
1658314200000|2022-07-20 10:50:00|8510.4|8509.5|8508.8|8507.9|8511.4|8510.2|8508.5|8507.1|904
1658314500000|2022-07-20 10:55:00|8509.1|8507.6|8512.4|8510.9|8512.8|8511.8|8507.5|8506.4|882
1658314800000|2022-07-20 11:00:00|8512.1|8511.2|8506.1|8505.2|8512.6|8511.5|8504.7|8503.7|887
1658315100000|2022-07-20 11:05:00|8506.2|8505.3|8513.8|8512.9|8514.7|8513.6|8505.8|8504.7|769
1658315400000|2022-07-20 11:10:00|8513.9|8513|8515.7|8514.2|8515.9|8514.7|8512.8|8511.5|633
1658315700000|2022-07-20 11:15:00|8515.5|8514|8516.5|8515|8516.7|8515.4|8513.5|8512.6|595
1658316000000|2022-07-20 11:20:00|8516.8|8515.3|8517.2|8516.3|8518.2|8517.2|8515|8513.9|715
1658316300000|2022-07-20 11:25:00|8517.3|8516.4|8513.8|8512.3|8517.3|8516.4|8512.7|8511.5|854
1658316600000|2022-07-20 11:30:00|8513.9|8512.4|8512.8|8511.3|8514.6|8513.5|8509.5|8508.6|702
1658316900000|2022-07-20 11:35:00|8512.7|8511.2|8508.7|8507.8|8512.8|8511.5|8508.2|8507.1|691
1658317200000|2022-07-20 11:40:00|8508.8|8507.9|8506.5|8505|8509.8|8508.9|8505.2|8503.9|783
1658317500000|2022-07-20 11:45:00|8506.2|8505.3|8502.5|8501|8508.3|8507.1|8502.3|8501|776
1658317800000|2022-07-20 11:50:00|8502.2|8501.3|8508.2|8507.3|8508.5|8507.4|8500.9|8499.8|748
1658318100000|2022-07-20 11:55:00|8508|8507.1|8511.7|8510.8|8513.7|8512.8|8506.3|8505.4|884
1658318400000|2022-07-20 12:00:00|8511.6|8510.7|8519|8518.1|8519.4|8518.5|8508.9|8507.8|932
1658318700000|2022-07-20 12:05:00|8519.1|8518.2|8517.9|8517|8519.1|8518.2|8515.4|8514.1|629
1658319000000|2022-07-20 12:10:00|8517.6|8516.7|8518.2|8517.3|8518.7|8517.8|8515.3|8514.1|559
1658319300000|2022-07-20 12:15:00|8518.9|8517.4|8519.5|8518.6|8521|8520|8518|8517|610
1658319600000|2022-07-20 12:20:00|8519.4|8518.5|8515|8514.1|8520.5|8519.3|8512.7|8511.5|1079
1658319900000|2022-07-20 12:25:00|8515.4|8513.9|8516.3|8515.4|8518.9|8517.7|8514.4|8513.2|883
1658320200000|2022-07-20 12:30:00|8516.4|8515.5|8515.7|8514.8|8518|8516.8|8515|8514|812
1658320500000|2022-07-20 12:35:00|8515.8|8514.9|8517.5|8516.6|8518.4|8517.5|8514.8|8513.9|709
1658320800000|2022-07-20 12:40:00|8517.6|8516.7|8516.7|8515.8|8518.6|8517.7|8515.9|8514.9|700
1658321100000|2022-07-20 12:45:00|8516.8|8515.9|8519.5|8518.6|8519.7|8518.8|8515.6|8514.6|665
1658321400000|2022-07-20 12:50:00|8519.6|8518.7|8519.8|8518.9|8525.7|8524.3|8518.8|8517.6|1307
1658321700000|2022-07-20 12:55:00|8519.7|8518.8|8521.4|8520.5|8521.8|8520.9|8518.5|8517.4|769
1658322000000|2022-07-20 13:00:00|8521.3|8520.4|8522.5|8521.6|8523.1|8522.1|8516.8|8515.8|845
1658322300000|2022-07-20 13:05:00|8522.9|8521.4|8531.2|8530.3|8532.6|8531.7|8522.5|8521.3|860
1658322600000|2022-07-20 13:10:00|8531.1|8530.2|8530.9|8530|8534.5|8533.6|8530.1|8529.2|754
1658322900000|2022-07-20 13:15:00|8530.8|8529.9|8531.8|8530.9|8535.7|8534.5|8529.8|8528.9|762
1658323200000|2022-07-20 13:20:00|8531.7|8530.8|8529.8|8528.9|8532.3|8531.4|8528.1|8527.2|777
1658323500000|2022-07-20 13:25:00|8529.9|8529|8528.4|8527.5|8531.3|8530.4|8526.5|8525.3|815
1658323800000|2022-07-20 13:30:00|8528.5|8527.6|8528.9|8527.4|8529.7|8528.8|8526.2|8525.3|1050
1658324100000|2022-07-20 13:35:00|8529|8527.5|8531.5|8530|8532.8|8531.6|8527.5|8526.5|935
1658324400000|2022-07-20 13:40:00|8531.4|8529.9|8528.8|8527.3|8532.4|8531.1|8527|8525.6|878
1658324700000|2022-07-20 13:45:00|8528.5|8527.6|8530.3|8529.4|8531.5|8530.5|8528.2|8527|854
1658325000000|2022-07-20 13:50:00|8530.6|8529.1|8528.3|8527.4|8530.6|8529.6|8526.6|8525.6|814
1658325300000|2022-07-20 13:55:00|8528.2|8527.3|8526.9|8525.4|8528.5|8527.6|8525.3|8524|874
1658325600000|2022-07-20 14:00:00|8526.7|8525.2|8529.5|8528.6|8530.3|8529.3|8525.4|8524.2|944
1658325900000|2022-07-20 14:05:00|8529.6|8528.7|8529.8|8528.9|8531.4|8530.5|8527.1|8526.1|825
1658326200000|2022-07-20 14:10:00|8529.7|8528.8|8529.9|8529|8529.9|8529|8526.7|8525.8|634
1658326500000|2022-07-20 14:15:00|8529.8|8528.9|8528.4|8527.5|8530.6|8529.7|8527.3|8526.4|617
1658326800000|2022-07-20 14:20:00|8528.3|8527.4|8527.4|8526.5|8530.3|8529.2|8527.1|8526.2|678
1658327100000|2022-07-20 14:25:00|8527.3|8526.4|8523.3|8522.4|8528|8526.8|8522.1|8520.8|738
1658327400000|2022-07-20 14:30:00|8523.5|8522.6|8518.6|8517.7|8524.6|8523.6|8517.9|8516.9|801
1658327700000|2022-07-20 14:35:00|8518.7|8517.8|8514.5|8513.6|8519.3|8518.4|8513.6|8512.4|732
1658328000000|2022-07-20 14:40:00|8514.6|8513.7|8514.4|8513.5|8516.1|8515|8510.6|8509.3|847
1658328300000|2022-07-20 14:45:00|8514.5|8513.6|8514.5|8513.6|8517.4|8516.5|8512.2|8511.3|801
1658328600000|2022-07-20 14:50:00|8514.4|8513.5|8516.4|8515.5|8519|8518|8510.9|8510|998
1658328900000|2022-07-20 14:55:00|8516.5|8515.6|8512.4|8511.5|8518.3|8517.4|8512.2|8511.3|973
1658329200000|2022-07-20 15:00:00|8512.5|8511.6|8511.9|8511|8514.6|8513.7|8510.2|8509.3|957
1658329500000|2022-07-20 15:05:00|8512|8511.1|8510.2|8509.3|8514|8512.8|8508.5|8507.4|1009
1658329800000|2022-07-20 15:10:00|8510.3|8509.4|8509|8508.1|8510.7|8509.5|8505.8|8504.7|763
1658330100000|2022-07-20 15:15:00|8509.1|8508.2|8511.1|8510.2|8511.7|8510.8|8508.6|8507.7|694
1658330400000|2022-07-20 15:20:00|8511|8510.1|8513.1|8511.6|8513.3|8512.2|8509.8|8508.7|630
1658330700000|2022-07-20 15:25:00|8513.2|8511.7|8513.9|8513|8516.6|8515.5|8512.4|8511.1|688
1658331000000|2022-07-20 15:30:00|8514|8513.1|8514.5|8513.6|8516.7|8515.7|8512.8|8511.9|661
1658331300000|2022-07-20 15:35:00|8514.4|8513.5|8515.9|8515|8517.2|8516|8513.9|8513|572
1658331600000|2022-07-20 15:40:00|8515.8|8514.9|8516.5|8515.6|8517.4|8516.4|8514.5|8513.6|489
1658331900000|2022-07-20 15:45:00|8516.4|8515.5|8517.1|8516.2|8518.8|8517.8|8515.6|8514.5|553
1658332200000|2022-07-20 15:50:00|8517.2|8516.3|8517.8|8516.9|8518|8517.1|8516|8515.1|556
1658332500000|2022-07-20 15:55:00|8517.9|8517|8521.5|8520.6|8523|8522.1|8517.5|8516.6|480
1658332800000|2022-07-20 16:00:00|8521.6|8520.7|8522.2|8521.3|8523.5|8522.4|8521.5|8520.6|494
1658333100000|2022-07-20 16:05:00|8522.1|8521.2|8524.5|8523.6|8525.1|8523.8|8520.3|8519.4|372
1658333400000|2022-07-20 16:10:00|8524.6|8523.7|8523.8|8522.9|8525.2|8524.1|8523.5|8522.3|354
1658333700000|2022-07-20 16:15:00|8523.7|8522.8|8524.9|8524|8525.8|8524.9|8523.4|8522.4|387
1658334000000|2022-07-20 16:20:00|8525|8524.1|8526.8|8525.9|8527.7|8526.5|8524.9|8524|318
1658334300000|2022-07-20 16:25:00|8526.9|8526|8524.6|8523.7|8529|8528.1|8524.5|8523.6|395
1658334600000|2022-07-20 16:30:00|8524.5|8523.6|8521.1|8520.2|8525.8|8524.6|8521.1|8520.2|439
1658334900000|2022-07-20 16:35:00|8521.4|8519.9|8515.9|8515|8522.7|8521.8|8515.8|8514.9|709
1658335200000|2022-07-20 16:40:00|8516.1|8515.2|8515.8|8514.9|8517.6|8516.4|8514.1|8513.2|628
1658335500000|2022-07-20 16:45:00|8515.7|8514.8|8514.4|8513.5|8518|8516.7|8513.6|8512.7|736
1658335800000|2022-07-20 16:50:00|8514.2|8513.3|8515.1|8514.2|8516.9|8515.5|8513.8|8512.9|688
1658336100000|2022-07-20 16:55:00|8515|8514.1|8512.4|8511.5|8515.4|8514.2|8512.4|8511.4|573
1658336400000|2022-07-20 17:00:00|8512.6|8511.7|8509|8508.1|8512.9|8511.9|8507.1|8506|1030
1658336700000|2022-07-20 17:05:00|8509.1|8508.2|8504.4|8503.5|8509.5|8508.3|8503.7|8502.4|804
1658337000000|2022-07-20 17:10:00|8504.5|8503.6|8507.1|8505.6|8507.7|8506.3|8503.1|8501.8|863
1658337300000|2022-07-20 17:15:00|8507|8505.5|8501.9|8501|8507.8|8506.7|8501.9|8500.7|684
1658337600000|2022-07-20 17:20:00|8502|8501.1|8501.5|8500|8503.3|8502.2|8501.1|8499.9|564
1658337900000|2022-07-20 17:25:00|8501.4|8499.9|8497.3|8496.4|8501.8|8500.8|8497.3|8496.1|649
1658338200000|2022-07-20 17:30:00|8497.4|8496.5|8499.4|8498.5|8499.7|8498.7|8496.8|8495.6|605
1658338500000|2022-07-20 17:35:00|8499.5|8498.6|8498.1|8497.2|8500.9|8499.7|8497.1|8495.9|517
1658338800000|2022-07-20 17:40:00|8498.2|8497.3|8494.2|8492.7|8498.4|8497.3|8493.5|8492.4|492
1658339100000|2022-07-20 17:45:00|8493.8|8492.9|8495.5|8494.6|8496.4|8495.3|8493.6|8492.4|471
1658339400000|2022-07-20 17:50:00|8495.6|8494.7|8495.6|8494.7|8496.5|8495.3|8494.9|8494|439
1658339700000|2022-07-20 17:55:00|8495.9|8494.4|8495|8494.1|8496.7|8495.7|8494.4|8493.2|587
1658340000000|2022-07-20 18:00:00|8495.1|8494.2|8494.8|8493.9|8496|8495.1|8494.1|8492.9|663
1658340300000|2022-07-20 18:05:00|8494.9|8494|8496.5|8495.6|8497.1|8495.9|8494.5|8493.6|443
1658340600000|2022-07-20 18:10:00|8496.8|8495.3|8499.4|8498.5|8499.7|8498.6|8496.5|8495.3|691
1658340900000|2022-07-20 18:15:00|8499.3|8498.4|8501.6|8500.7|8501.9|8501|8498.6|8497.5|457
1658341200000|2022-07-20 18:20:00|8501.5|8500.6|8498.4|8497.5|8502.4|8501.5|8498.1|8497.2|486
1658341500000|2022-07-20 18:25:00|8498.3|8497.4|8498.4|8497.5|8498.9|8497.9|8496.3|8495.3|479
1658341800000|2022-07-20 18:30:00|8498.2|8497.3|8499.6|8498.7|8499.7|8498.7|8495.8|8494.6|560
1658342100000|2022-07-20 18:35:00|8499.5|8498.6|8498|8497.1|8500.1|8499.1|8497.3|8496.3|624
1658342400000|2022-07-20 18:40:00|8497.9|8497|8501.5|8500|8501.7|8500.6|8497.8|8496.6|636
1658342700000|2022-07-20 18:45:00|8501.6|8500.1|8501.2|8500.3|8503.3|8502.2|8500.8|8499.8|509
1658343000000|2022-07-20 18:50:00|8501.3|8500.4|8502.6|8501.7|8502.7|8501.7|8501.1|8500|525
1658343300000|2022-07-20 18:55:00|8502.5|8501.6|8505.3|8504.4|8505.7|8504.5|8502.3|8501.4|418
1658343600000|2022-07-20 19:00:00|8505.2|8504.3|8504|8503.1|8506.2|8505.3|8503.9|8502.8|540
1658343900000|2022-07-20 19:05:00|8503.9|8503|8505.3|8503.8|8505.8|8504.4|8503.9|8502.8|380
1658344200000|2022-07-20 19:10:00|8505.4|8503.9|8505.6|8504.7|8506.5|8505.3|8504.7|8503.5|326
1658344500000|2022-07-20 19:15:00|8505.7|8504.8|8505.7|8504.2|8506.6|8505.5|8505.4|8504.2|359
1658344800000|2022-07-20 19:20:00|8505.6|8504.1|8506.5|8505|8507.3|8506|8505.3|8503.9|364
1658345100000|2022-07-20 19:25:00|8506.4|8504.9|8505.1|8504.2|8506.6|8505.4|8504.8|8503.7|240
1658345400000|2022-07-20 19:30:00|8505|8504.1|8503.3|8501.8|8505.7|8504.6|8502|8500.9|539
1658345700000|2022-07-20 19:35:00|8503.2|8501.7|8502.6|8501.1|8503.7|8502.4|8501.6|8500.4|339
1658346000000|2022-07-20 19:40:00|8502.5|8501|8500|8499.1|8502.5|8501.4|8499.9|8498.9|255
1658346300000|2022-07-20 19:45:00|8500.1|8499.2|8499.9|8499|8500.9|8499.7|8499.2|8498|402
1658346600000|2022-07-20 19:50:00|8500.3|8498.8|8500.4|8499.5|8501.8|8500.9|8498.8|8497.7|377
1658346900000|2022-07-20 19:55:00|8500.3|8499.4|8498.8|8497.9|8500.6|8499.5|8497.6|8496.4|423
1658347200000|2022-07-20 20:00:00|8498.7|8497.8|8498.8|8497.3|8499.7|8498.5|8497.5|8496.5|335
1658347500000|2022-07-20 20:05:00|8498.7|8497.2|8499|8497.5|8499.1|8497.9|8498.3|8496.9|135
1658347800000|2022-07-20 20:10:00|8498.7|8497.8|8498.2|8496.7|8499.1|8497.8|8497.7|8496.3|131
1658348100000|2022-07-20 20:15:00|8497.8|8496.9|8498.5|8497|8498.9|8497.7|8497.2|8496|216
1658348400000|2022-07-20 20:20:00|8498.4|8496.9|8497.4|8496.5|8498.5|8497.3|8497.2|8496|187
1658348700000|2022-07-20 20:25:00|8497.5|8496.6|8498.3|8496.8|8499.2|8498|8497.1|8495.9|227
1658349000000|2022-07-20 20:30:00|8498.6|8497.1|8498.1|8496.6|8501|8499.5|8498.1|8496.6|267
1658349300000|2022-07-20 20:35:00|8498|8496.5|8498.4|8496.9|8499.1|8497.9|8497.1|8495.6|178
1658349600000|2022-07-20 20:40:00|8498.5|8497|8498.2|8497.3|8499.8|8498.5|8497|8495.5|243
1658349900000|2022-07-20 20:45:00|8498.5|8497|8498.3|8496.8|8499.4|8497.9|8497.7|8496.4|288
1658350200000|2022-07-20 20:50:00|8498.4|8496.9|8498.9|8497.4|8499|8497.4|8497.8|8495.4|341
1658350500000|2022-07-20 20:55:00|8499|8497.5|8505.6|8494.6|8506|8499|8498.4|8492.8|910
1658350800000|2022-07-20 21:00:00|8505.8|8494.8|8505.2|8494.2|8506.4|8495.4|8503|8492|50
1658351100000|2022-07-20 21:05:00|8505.1|8494.1|8504.8|8493.8|8506.1|8495.1|8501.8|8490.8|134
1658351400000|2022-07-20 21:10:00|8502.8|8491.8|8501.4|8490.4|8504.9|8494.3|8501|8490|1084
1658351700000|2022-07-20 21:15:00|8500.9|8489.9|8503|8492|8503|8492|8500.5|8489.5|157
1658352000000|2022-07-20 21:20:00|8502.4|8491.4|8501.4|8494.2|8503.6|8494.8|8500.4|8491|193
1658352300000|2022-07-20 21:25:00|8500.9|8494.7|8503.1|8493.4|8504|8495.4|8499.7|8491.1|192
1658352600000|2022-07-20 21:30:00|8501.5|8495.4|8502.1|8493.4|8504|8495.8|8499.3|8491.2|267
1658352900000|2022-07-20 21:35:00|8501.1|8494.3|8501.4|8494.1|8503.3|8495.5|8499.2|8492|245
1658353200000|2022-07-20 21:40:00|8501.3|8494.2|8501.3|8494.2|8503|8495.3|8498.6|8491.5|257
1658353500000|2022-07-20 21:45:00|8501.5|8493.6|8501.3|8494.5|8503|8496.5|8497.8|8491.9|279
1658353800000|2022-07-20 21:50:00|8501.1|8494.8|8500.6|8494.6|8503|8495.7|8498.4|8491.3|181
1658354100000|2022-07-20 21:55:00|8501.2|8494.1|8501.8|8492.8|8503.2|8495.5|8498.2|8492|183
1658354400000|2022-07-20 22:00:00|8501.4|8493.4|8500.5|8495.7|8505.7|8496.9|8497.6|8490.5|631
1658354700000|2022-07-20 22:05:00|8500.6|8495.9|8503.9|8498.6|8505|8499.4|8499.7|8494.8|514
1658355000000|2022-07-20 22:10:00|8503.5|8498.5|8504.5|8499.4|8508.9|8501.5|8502.6|8495.5|859
1658355300000|2022-07-20 22:15:00|8506.2|8498.8|8504.2|8500.6|8509.3|8501.5|8502.7|8497.1|1448
1658355600000|2022-07-20 22:20:00|8504.3|8500.5|8503.6|8500.8|8508.9|8502.1|8502.7|8497.2|1160
1658355900000|2022-07-20 22:25:00|8503.5|8500.9|8503.8|8501|8509.9|8502.7|8503.5|8496.7|1073
1658356200000|2022-07-20 22:30:00|8503.6|8500.8|8506.3|8498.8|8509.6|8502.6|8503|8497.4|795
1658356500000|2022-07-20 22:35:00|8506.4|8498.7|8503.1|8500.9|8509|8501.2|8502.1|8497.4|720
1658356800000|2022-07-20 22:40:00|8503.4|8501|8502.9|8500.5|8503.5|8501.4|8501.1|8499|649
1658357100000|2022-07-20 22:45:00|8502.8|8500.6|8502|8499.4|8505.4|8502.5|8501.4|8498.3|761
1658357400000|2022-07-20 22:50:00|8502.1|8499.5|8502|8499.6|8502.5|8500.3|8501.4|8498.9|528
1658357700000|2022-07-20 22:55:00|8502.1|8499.5|8501.6|8498.9|8508|8500.4|8501.4|8496.9|535
1658358000000|2022-07-20 23:00:00|8501.9|8499|8503.5|8502|8504.7|8502.4|8500.4|8498.5|550
1658358300000|2022-07-20 23:05:00|8503.4|8501.9|8504.9|8503.4|8508.4|8503.5|8503.3|8497.3|632
1658358600000|2022-07-20 23:10:00|8505|8503.5|8505.6|8504.1|8507.3|8505.8|8505|8499.6|293
1658358900000|2022-07-20 23:15:00|8505.7|8504.2|8505|8503.5|8506.2|8504.7|8504.1|8502.6|162
1658359200000|2022-07-20 23:20:00|8505.1|8503.6|8504.1|8502.6|8506|8504.5|8504|8502.5|274
1658359500000|2022-07-20 23:25:00|8504.2|8502.7|8504.1|8502.6|8504.3|8502.8|8503.3|8501.8|192
1658359800000|2022-07-20 23:30:00|8504|8502.5|8504.8|8503.3|8505.1|8503.4|8503.7|8502.2|162
1658360100000|2022-07-20 23:35:00|8504.7|8503.2|8504.6|8503.1|8505.4|8503.9|8504.1|8502.6|209
1658360400000|2022-07-20 23:40:00|8504.5|8503|8505.9|8504.4|8506.1|8504.6|8504.5|8503|170
1658360700000|2022-07-20 23:45:00|8506|8504.5|8505.2|8503.7|8506|8504.5|8505.1|8503.6|121
1658361000000|2022-07-20 23:50:00|8505.4|8503.9|8506.9|8505.4|8506.9|8505.4|8504.5|8503|253
1658361300000|2022-07-20 23:55:00|8507|8505.5|8507.6|8506.1|8507.8|8506.3|8506.3|8504.8|240
1658361600000|2022-07-21 00:00:00|8507.7|8506.2|8508.7|8507.2|8509.3|8508|8506.8|8505.5|454
1658361900000|2022-07-21 00:05:00|8508.8|8507.3|8509.1|8507.6|8509.4|8508.3|8508.6|8507.3|308
1658362200000|2022-07-21 00:10:00|8509|8507.5|8511.4|8509.9|8511.4|8510.2|8508.7|8507.4|284
1658362500000|2022-07-21 00:15:00|8511.5|8510|8510.5|8509|8511.5|8510.2|8510.3|8508.9|250
1658362800000|2022-07-21 00:20:00|8510.4|8508.9|8512|8510.5|8512.3|8511.1|8509.3|8508.1|280
1658363100000|2022-07-21 00:25:00|8512.1|8510.6|8511.8|8510.3|8512.4|8511.1|8511.3|8510|188
1658363400000|2022-07-21 00:30:00|8511.9|8510.4|8514.5|8513|8515.1|8513.8|8511.3|8510.1|350
1658363700000|2022-07-21 00:35:00|8514.6|8513.1|8515.4|8513.9|8515.5|8514|8514.3|8512.9|319
1658364000000|2022-07-21 00:40:00|8515.5|8514|8515.7|8514.2|8516.1|8514.7|8515|8513.7|353
1658364300000|2022-07-21 00:45:00|8515.6|8514.1|8515.9|8515|8516.6|8515.3|8514.7|8513.2|339
1658364600000|2022-07-21 00:50:00|8515.8|8514.9|8515.9|8514.4|8516.7|8515.2|8513.4|8512.3|580
1658364900000|2022-07-21 00:55:00|8516.5|8515|8513.1|8511.6|8516.9|8515.4|8512.3|8510.8|620
1658365200000|2022-07-21 01:00:00|8513.2|8511.7|8511.2|8509.7|8513.4|8511.9|8510.5|8509.3|375
1658365500000|2022-07-21 01:05:00|8511.1|8509.6|8511.3|8509.8|8511.8|8510.6|8510.6|8509.4|404
1658365800000|2022-07-21 01:10:00|8511.5|8510|8510|8508.5|8512|8510.9|8509.4|8508.2|478
1658366100000|2022-07-21 01:15:00|8509.9|8508.4|8509.6|8508.7|8510.7|8509.4|8509.2|8508|330
1658366400000|2022-07-21 01:20:00|8509.5|8508.6|8510.2|8508.7|8511|8509.8|8509.5|8508.4|360
1658366700000|2022-07-21 01:25:00|8510.4|8508.9|8512|8510.5|8512.8|8511.3|8510.3|8508.8|470
1658367000000|2022-07-21 01:30:00|8511.9|8510.4|8511.7|8510.2|8512.5|8511.3|8510.7|8509.5|614
1658367300000|2022-07-21 01:35:00|8511.6|8510.1|8511.6|8510.1|8512.2|8510.9|8510.5|8509.1|525
1658367600000|2022-07-21 01:40:00|8511.4|8509.9|8513.3|8511.8|8513.4|8511.9|8511.4|8509.9|427
1658367900000|2022-07-21 01:45:00|8513.2|8511.7|8508.5|8507.6|8514|8512.6|8508.4|8507.3|569
1658368200000|2022-07-21 01:50:00|8508.6|8507.7|8508.7|8507.2|8509.6|8508.1|8507.5|8506.2|482
1658368500000|2022-07-21 01:55:00|8508.8|8507.3|8506.1|8505.2|8508.9|8507.6|8505.6|8504.4|334
1658368800000|2022-07-21 02:00:00|8506.4|8504.9|8508|8506.5|8508.5|8507.3|8506.3|8504.8|306
1658369100000|2022-07-21 02:05:00|8508.1|8506.6|8508|8506.5|8508.3|8507|8507.2|8506|251
1658369400000|2022-07-21 02:10:00|8507.8|8506.3|8507.2|8505.7|8508.1|8506.9|8506.5|8505.4|323
1658369700000|2022-07-21 02:15:00|8507.3|8505.8|8509.6|8508.1|8509.9|8508.7|8506.6|8505.5|306
1658370000000|2022-07-21 02:20:00|8509.7|8508.2|8511.8|8510.3|8512.1|8510.6|8509.2|8508|411
1658370300000|2022-07-21 02:25:00|8511.9|8510.4|8514|8512.5|8514.1|8512.7|8511.8|8510.3|367
1658370600000|2022-07-21 02:30:00|8514.1|8512.6|8514.9|8514|8515.4|8514|8513.8|8512.3|315
1658370900000|2022-07-21 02:35:00|8515|8514.1|8515.1|8513.6|8515.6|8514.3|8514.3|8513.1|235
1658371200000|2022-07-21 02:40:00|8515.2|8513.7|8516.1|8514.6|8516.8|8515.4|8514.5|8513.3|268
1658371500000|2022-07-21 02:45:00|8516.2|8514.7|8517.6|8516.1|8518.2|8516.7|8515.4|8514.1|383
1658371800000|2022-07-21 02:50:00|8517.7|8516.2|8518.1|8517.2|8518.9|8517.7|8517.4|8516.2|381
1658372100000|2022-07-21 02:55:00|8518|8517.1|8519.5|8518|8519.6|8518.5|8518|8517|392
1658372400000|2022-07-21 03:00:00|8519.4|8517.9|8519.5|8518|8519.8|8518.3|8518.6|8517.1|435
1658372700000|2022-07-21 03:05:00|8519.6|8518.1|8517.3|8515.8|8519.9|8518.4|8516.4|8514.9|892
1658373000000|2022-07-21 03:10:00|8517.2|8515.7|8519.7|8518.2|8520.4|8518.9|8516.7|8515.2|786
1658373300000|2022-07-21 03:15:00|8519.8|8518.3|8521.4|8519.9|8522.2|8520.7|8519.1|8517.6|606
1658373600000|2022-07-21 03:20:00|8521.5|8520|8521.5|8520|8523.1|8521.6|8520.4|8519.1|456
1658373900000|2022-07-21 03:25:00|8521.4|8519.9|8520.2|8518.7|8521.5|8520|8519.8|8518.5|293
1658374200000|2022-07-21 03:30:00|8520.1|8518.6|8520.9|8519.4|8521.2|8519.8|8519.3|8518.1|364
1658374500000|2022-07-21 03:35:00|8521|8519.5|8520.1|8518.6|8521.2|8520|8519.5|8518.1|297
1658374800000|2022-07-21 03:40:00|8520.2|8518.7|8519.7|8518.2|8520.4|8518.9|8519.2|8517.8|307
1658375100000|2022-07-21 03:45:00|8519.8|8518.3|8521.2|8519.7|8521.2|8520|8519.3|8518|345
1658375400000|2022-07-21 03:50:00|8521.1|8519.6|8521.1|8519.6|8521.4|8520.1|8520.2|8518.8|198
1658375700000|2022-07-21 03:55:00|8521.2|8519.7|8522.4|8520.9|8523|8521.8|8520.7|8519.4|254
1658376000000|2022-07-21 04:00:00|8522.5|8521|8522|8520.5|8522.6|8521.1|8521.6|8520.1|230
1658376300000|2022-07-21 04:05:00|8522.1|8520.6|8520|8518.5|8522.4|8521.1|8519.7|8518.2|204
1658376600000|2022-07-21 04:10:00|8520.1|8518.6|8519|8517.5|8520.5|8519.1|8518.6|8517.1|317
1658376900000|2022-07-21 04:15:00|8518.9|8517.4|8519.6|8518.1|8519.8|8518.3|8518.7|8517.2|216
1658377200000|2022-07-21 04:20:00|8519.7|8518.2|8520|8518.5|8520.2|8518.7|8519|8517.5|307
1658377500000|2022-07-21 04:25:00|8519.8|8518.3|8519.6|8518.1|8520.4|8519|8519.2|8518|317
1658377800000|2022-07-21 04:30:00|8519.3|8518.4|8525|8523.5|8526.1|8524.6|8519|8517.7|650
1658378100000|2022-07-21 04:35:00|8525.1|8523.6|8522.6|8521.1|8525.1|8523.6|8521.7|8520.2|419
1658378400000|2022-07-21 04:40:00|8522.5|8521|8520.7|8519.2|8523.1|8521.6|8520|8518.9|354
1658378700000|2022-07-21 04:45:00|8520.2|8519.3|8520.5|8519|8522|8520.5|8519.7|8518.4|309
1658379000000|2022-07-21 04:50:00|8520.4|8518.9|8521.2|8519.7|8521.7|8520.2|8520|8518.6|382
1658379300000|2022-07-21 04:55:00|8521.3|8519.8|8520.7|8519.2|8521.7|8520.2|8519.7|8518.7|348
1658379600000|2022-07-21 05:00:00|8520.6|8519.1|8521.7|8520.2|8521.8|8520.5|8520.2|8518.9|378
1658379900000|2022-07-21 05:05:00|8521.6|8520.1|8521.9|8520.4|8523|8521.7|8521.1|8520.1|336
1658380200000|2022-07-21 05:10:00|8521.8|8520.3|8522.3|8520.8|8522.5|8521.1|8520.2|8518.9|386
1658380500000|2022-07-21 05:15:00|8522.2|8520.7|8521.4|8520.5|8522.7|8521.3|8521.2|8520.1|326
1658380800000|2022-07-21 05:20:00|8521.5|8520.6|8518|8517.1|8521.8|8520.6|8517.1|8515.8|470
1658381100000|2022-07-21 05:25:00|8517.9|8517|8520.3|8518.8|8520.3|8518.8|8517.7|8516.4|380
1658381400000|2022-07-21 05:30:00|8520.4|8518.9|8521.4|8519.9|8521.5|8520.2|8519.8|8518.5|357
1658381700000|2022-07-21 05:35:00|8521.5|8520|8522.2|8521.3|8523.1|8521.8|8521.1|8519.6|434
1658382000000|2022-07-21 05:40:00|8522.1|8521.2|8522.7|8521.2|8523.3|8522.1|8522.1|8520.9|518
1658382300000|2022-07-21 05:45:00|8522.8|8521.3|8522.3|8520.8|8523.3|8522.1|8521.8|8520.3|429
1658382600000|2022-07-21 05:50:00|8522.2|8520.7|8522|8521.1|8522.8|8521.3|8521.4|8520.1|351
1658382900000|2022-07-21 05:55:00|8521.9|8521|8524.7|8523.2|8525|8523.5|8521.6|8520.5|454
1658383200000|2022-07-21 06:00:00|8524.9|8523.4|8523.7|8522.2|8525.2|8524|8522.2|8520.8|698
1658383500000|2022-07-21 06:05:00|8523.3|8522.4|8527.9|8526.4|8528.6|8527.2|8523.3|8522.1|779
1658383800000|2022-07-21 06:10:00|8527.8|8526.3|8528.5|8527|8529.7|8528.4|8526.9|8525.7|707
1658384100000|2022-07-21 06:15:00|8528.4|8526.9|8523.9|8522.4|8529|8527.5|8522.8|8521.6|687
1658384400000|2022-07-21 06:20:00|8524|8522.5|8525.3|8523.8|8526.2|8525.1|8523|8521.8|693
1658384700000|2022-07-21 06:25:00|8525.2|8523.7|8524.9|8523.4|8527.3|8526.1|8523.2|8522.3|593
1658385000000|2022-07-21 06:30:00|8525|8523.5|8517.2|8515.7|8525.1|8523.6|8516.9|8515.6|1027
1658385300000|2022-07-21 06:35:00|8517.1|8515.6|8518|8516.5|8518.3|8517.1|8515.8|8514.5|687
1658385600000|2022-07-21 06:40:00|8517.8|8516.3|8517.2|8515.7|8519.7|8518.5|8515.1|8513.8|724
1658385900000|2022-07-21 06:45:00|8517.1|8515.6|8516.2|8514.7|8518.4|8517.1|8515.6|8514.4|534
1658386200000|2022-07-21 06:50:00|8515.8|8514.9|8514.4|8512.9|8516.1|8514.9|8513.1|8511.8|637
1658386500000|2022-07-21 06:55:00|8514.3|8512.8|8514.6|8513.1|8516|8514.7|8512.2|8511.1|807
1658386800000|2022-07-21 07:00:00|8514.4|8513.5|8522.3|8521.4|8522.6|8521.5|8514.4|8513.2|1093
1658387100000|2022-07-21 07:05:00|8522.4|8521.5|8527.9|8526.4|8528.2|8526.9|8522.3|8521.4|1000
1658387400000|2022-07-21 07:10:00|8527.8|8526.3|8528.9|8527.4|8529.3|8528.4|8525.8|8524.7|1047
1658387700000|2022-07-21 07:15:00|8528.5|8527.6|8534.9|8533.4|8536.7|8535.5|8528.4|8527.2|1167
1658388000000|2022-07-21 07:20:00|8534.7|8533.2|8536.6|8535.1|8538.7|8537.4|8534.2|8532.9|1012
1658388300000|2022-07-21 07:25:00|8536.7|8535.2|8536.3|8534.8|8538.3|8537|8533.8|8532.7|1123
1658388600000|2022-07-21 07:30:00|8535.8|8534.9|8537.5|8536.6|8539.5|8538.2|8535.7|8534.5|959
1658388900000|2022-07-21 07:35:00|8537.6|8536.7|8539.2|8537.7|8539.9|8538.6|8537.5|8536.6|835
1658389200000|2022-07-21 07:40:00|8538.9|8538|8538|8537.1|8539.7|8538.7|8537.1|8535.9|823
1658389500000|2022-07-21 07:45:00|8538.1|8537.2|8535.2|8534.3|8538.9|8537.7|8533.3|8532.2|821
1658389800000|2022-07-21 07:50:00|8535.5|8534.6|8536.6|8535.1|8536.8|8535.9|8531.7|8530.8|1026
1658390100000|2022-07-21 07:55:00|8536.4|8535.5|8538.4|8536.9|8540.8|8539.8|8535.5|8534.4|1024
1658390400000|2022-07-21 08:00:00|8538.1|8537.2|8535.6|8534.1|8541.1|8539.9|8535.6|8534.1|720
1658390700000|2022-07-21 08:05:00|8535.5|8534|8534.8|8533.3|8540.7|8539.6|8533.7|8532.8|1165
1658391000000|2022-07-21 08:10:00|8534.6|8533.1|8535.4|8534.5|8535.7|8534.7|8532.1|8530.8|1115
1658391300000|2022-07-21 08:15:00|8535.3|8534.4|8539.9|8539|8540.9|8539.7|8535.2|8534|1079
1658391600000|2022-07-21 08:20:00|8540|8539.1|8536.7|8535.2|8540.9|8539.6|8533.3|8532.4|942
1658391900000|2022-07-21 08:25:00|8536.5|8535.6|8534.9|8533.4|8538|8536.9|8531.8|8530.6|1046
1658392200000|2022-07-21 08:30:00|8535|8533.5|8534.8|8533.9|8536.7|8535.4|8533.5|8532.2|873
1658392500000|2022-07-21 08:35:00|8535.2|8533.7|8533.6|8532.1|8536.2|8534.9|8533.3|8532|944
1658392800000|2022-07-21 08:40:00|8533.7|8532.2|8532.5|8531|8534|8532.7|8527.7|8526.4|1146
1658393100000|2022-07-21 08:45:00|8532.4|8530.9|8540.2|8539.3|8540.7|8539.4|8531.4|8529.9|974
1658393400000|2022-07-21 08:50:00|8540.1|8539.2|8536.4|8534.9|8540.6|8539.4|8535.1|8533.8|808
1658393700000|2022-07-21 08:55:00|8536.5|8535|8536.8|8535.3|8538.2|8536.9|8533.7|8532.4|1016
1658394000000|2022-07-21 09:00:00|8536.3|8535.4|8536.5|8535.6|8538.9|8537.5|8535.5|8534.2|884
1658394300000|2022-07-21 09:05:00|8536.4|8535.5|8536|8534.5|8538.2|8537|8535.4|8534.1|813
1658394600000|2022-07-21 09:10:00|8535.5|8534|8531.8|8530.9|8536|8534.8|8531.6|8530.3|749
1658394900000|2022-07-21 09:15:00|8531.7|8530.8|8530.8|8529.3|8533.5|8532.3|8529.6|8528.5|826
1658395200000|2022-07-21 09:20:00|8530.6|8529.7|8529.7|8528.8|8531.7|8530.5|8528.7|8527.5|705
1658395500000|2022-07-21 09:25:00|8529.8|8528.9|8528.1|8526.6|8530.5|8529.5|8526.6|8525.5|900
1658395800000|2022-07-21 09:30:00|8528.4|8526.9|8528.6|8527.7|8530.2|8529|8527.3|8526.1|943
1658396100000|2022-07-21 09:35:00|8528.2|8527.1|8527|8525.5|8528.5|8527.4|8525.2|8524|698
1658396400000|2022-07-21 09:40:00|8526.4|8525.6|8523.6|8522.1|8527.1|8525.9|8523.1|8521.9|715
1658396700000|2022-07-21 09:45:00|8523.7|8522.2|8521.5|8520.6|8525|8524|8521.2|8520.1|641
1658397000000|2022-07-21 09:50:00|8521.6|8520.7|8521|8520.1|8525.7|8524.6|8520.9|8519.8|821
1658397300000|2022-07-21 09:55:00|8520.9|8520|8525.3|8524.4|8526.8|8525.5|8520.9|8519.7|723
1658397600000|2022-07-21 10:00:00|8525.8|8524.3|8521.7|8520.8|8525.9|8524.7|8521.4|8520.3|585
1658397900000|2022-07-21 10:05:00|8521.9|8521|8522.9|8521.4|8523.7|8522.7|8520.9|8519.7|705
1658398200000|2022-07-21 10:10:00|8522.8|8521.3|8527|8526.1|8527.8|8526.6|8522.6|8521.3|636
1658398500000|2022-07-21 10:15:00|8526.9|8526|8521.4|8520.5|8529.8|8528.9|8521.3|8520.4|729
1658398800000|2022-07-21 10:20:00|8521.5|8520.6|8522|8521.1|8523.2|8522.1|8520.3|8519.2|723
1658399100000|2022-07-21 10:25:00|8522.1|8521.2|8520.5|8519.6|8522.6|8521.7|8520.1|8519|629
1658399400000|2022-07-21 10:30:00|8520.6|8519.7|8520.4|8519.5|8521.6|8520.7|8517.5|8516.6|652
1658399700000|2022-07-21 10:35:00|8520.5|8519.6|8517.9|8516.4|8521.2|8520.1|8516.8|8515.7|764
1658400000000|2022-07-21 10:40:00|8517.4|8516.5|8515|8514.1|8518.8|8517.5|8514.7|8513.6|703
1658400300000|2022-07-21 10:45:00|8515.1|8514.2|8517.1|8516.2|8518.8|8517.4|8513.7|8512.6|703
1658400600000|2022-07-21 10:50:00|8517|8516.1|8516.3|8515.4|8520.5|8519.2|8516.2|8515|671
1658400900000|2022-07-21 10:55:00|8516.4|8515.5|8518.2|8517.3|8518.8|8517.6|8515.7|8514.6|673
1658401200000|2022-07-21 11:00:00|8518.3|8517.4|8518|8517.1|8520.2|8518.9|8516.5|8515.2|736
1658401500000|2022-07-21 11:05:00|8517.9|8517|8523.9|8523|8525.7|8524.8|8517.6|8516.7|749
1658401800000|2022-07-21 11:10:00|8524.2|8522.7|8526.8|8525.3|8527.1|8525.9|8523.1|8521.9|665
1658402100000|2022-07-21 11:15:00|8526.1|8525.2|8528.9|8528|8530.5|8529.3|8525.8|8524.8|641
1658402400000|2022-07-21 11:20:00|8528.8|8527.9|8529.4|8527.9|8530.9|8529.8|8528.1|8526.8|648
1658402700000|2022-07-21 11:25:00|8529.3|8527.8|8530.4|8528.9|8531|8530|8528.1|8526.9|744
1658403000000|2022-07-21 11:30:00|8530.1|8529.2|8530.1|8529.2|8530.9|8529.9|8527.7|8526.5|709
1658403300000|2022-07-21 11:35:00|8530.2|8529.3|8532.3|8531.4|8532.8|8531.5|8527.9|8526.6|772
1658403600000|2022-07-21 11:40:00|8532.2|8531.3|8536.1|8534.6|8537.7|8536.6|8531.7|8530.8|727
1658403900000|2022-07-21 11:45:00|8535.3|8534.4|8534.1|8532.6|8537.6|8536.4|8532.2|8531|694
1658404200000|2022-07-21 11:50:00|8533.8|8532.9|8537.5|8536.6|8538.4|8537.2|8533.2|8532|750
1658404500000|2022-07-21 11:55:00|8537.4|8536.5|8548.2|8546.7|8548.6|8547.3|8537|8535.9|920
1658404800000|2022-07-21 12:00:00|8548.3|8546.8|8546.1|8545.2|8549.6|8548.1|8544.9|8543.5|880
1658405100000|2022-07-21 12:05:00|8546.4|8544.9|8554.2|8552.7|8555.6|8554.1|8545.9|8544.6|951
1658405400000|2022-07-21 12:10:00|8554.3|8552.8|8557|8546|8559.9|8558.6|8552.5|8546|1056
1658405700000|2022-07-21 12:15:00|8555.5|8546.8|8574.4|8572.9|8590.4|8581.2|8554.2|8544.3|2200
1658406000000|2022-07-21 12:20:00|8573.6|8571.3|8578.2|8576.7|8585.4|8583.6|8571.6|8569.6|1785
1658406300000|2022-07-21 12:25:00|8577.7|8576.2|8579.9|8575.4|8583.2|8582.1|8574.1|8572|1548
1658406600000|2022-07-21 12:30:00|8578.9|8576|8575.4|8573.9|8585.4|8584.1|8574.8|8573.3|1587
1658406900000|2022-07-21 12:35:00|8575.5|8574|8574.8|8573.3|8578.6|8577.1|8574.1|8573|1223
1658407200000|2022-07-21 12:40:00|8574.7|8573.2|8574.4|8572.9|8575.8|8574.5|8568.5|8567.6|1124
1658407500000|2022-07-21 12:45:00|8574.5|8573|8568.8|8567.3|8574.6|8573|8565.2|8564|1289
1658407800000|2022-07-21 12:50:00|8568.9|8567.4|8571|8569.5|8572.6|8571.2|8564.8|8563.4|1204
1658408100000|2022-07-21 12:55:00|8571.1|8569.6|8565.3|8564.4|8577.6|8576.1|8563.5|8562.1|1219
1658408400000|2022-07-21 13:00:00|8565.4|8564.5|8566.3|8565.4|8572.1|8570.7|8563.4|8561.9|1190
1658408700000|2022-07-21 13:05:00|8566.6|8565.1|8557.5|8556|8571|8569.5|8555.2|8553.7|1415
1658409000000|2022-07-21 13:10:00|8557.6|8556.1|8552.2|8550.7|8559.7|8558.2|8546.1|8542.4|1643
1658409300000|2022-07-21 13:15:00|8551.8|8550.3|8547.4|8545.9|8555.4|8553.9|8545.4|8544.1|1375
1658409600000|2022-07-21 13:20:00|8547.3|8545.8|8553.3|8551.8|8553.3|8551.8|8543.5|8542|1328
1658409900000|2022-07-21 13:25:00|8553.5|8552|8542.9|8541.4|8553.8|8552.3|8540.3|8538.2|1361
1658410200000|2022-07-21 13:30:00|8543|8541.5|8549.2|8547.7|8550|8548.5|8540.4|8538.9|1216
1658410500000|2022-07-21 13:35:00|8548.7|8547.2|8549.2|8548.3|8552.1|8550.6|8545.1|8543.6|1290
1658410800000|2022-07-21 13:40:00|8549.3|8548.4|8544.3|8542.8|8552.3|8551|8542.7|8541.4|1213
1658411100000|2022-07-21 13:45:00|8544.5|8543|8550.4|8549.5|8551|8549.5|8541.7|8540.2|1162
1658411400000|2022-07-21 13:50:00|8550.3|8549.4|8555.5|8554|8557.2|8556|8548.5|8547.2|1247
1658411700000|2022-07-21 13:55:00|8555.4|8553.9|8558.4|8556.9|8559.1|8557.6|8552.5|8551.2|1321
1658412000000|2022-07-21 14:00:00|8558.5|8557|8554.7|8553.2|8558.8|8557.3|8551.4|8549.9|1330
1658412300000|2022-07-21 14:05:00|8554.5|8553|8547.9|8546.4|8555.9|8554.6|8547.9|8546.4|1152
1658412600000|2022-07-21 14:10:00|8547.8|8546.3|8536.2|8534.7|8548.3|8546.8|8532.6|8531.1|1299
1658412900000|2022-07-21 14:15:00|8536.1|8534.6|8545|8543.5|8545|8544.1|8534.5|8533|1226
1658413200000|2022-07-21 14:20:00|8544.9|8543.4|8536.9|8535.4|8545|8543.7|8535|8533.5|1317
1658413500000|2022-07-21 14:25:00|8537|8535.5|8538|8536.5|8540.1|8538.7|8534.1|8532.6|1123
1658413800000|2022-07-21 14:30:00|8537.8|8536.9|8540.3|8538.8|8541.3|8539.8|8535.4|8534.1|1256
1658414100000|2022-07-21 14:35:00|8540.4|8538.9|8536.9|8535.4|8540.6|8539.3|8535.8|8534.7|1133
1658414400000|2022-07-21 14:40:00|8537.4|8535.9|8538.3|8536.8|8539.6|8538.2|8534.3|8533.1|1092
1658414700000|2022-07-21 14:45:00|8538.2|8536.7|8536.1|8535.2|8540|8538.5|8534.4|8533.1|1050
1658415000000|2022-07-21 14:50:00|8536|8535.1|8534.1|8533.2|8539.7|8538.5|8532.2|8530.8|1159
1658415300000|2022-07-21 14:55:00|8534.2|8533.3|8528.5|8527.6|8536.2|8535|8528.1|8527|1255
1658415600000|2022-07-21 15:00:00|8528.6|8527.1|8535.2|8533.7|8536|8534.8|8528.5|8527.1|1285
1658415900000|2022-07-21 15:05:00|8534.8|8533.3|8528.7|8527.8|8534.8|8533.3|8526.2|8525|1222
1658416200000|2022-07-21 15:10:00|8529.2|8527.7|8529|8527.5|8530.9|8529.6|8526.6|8525.6|1092
1658416500000|2022-07-21 15:15:00|8528.7|8527.8|8527.6|8526.7|8530.8|8529.7|8526|8524.8|1050
1658416800000|2022-07-21 15:20:00|8527.8|8526.9|8526.9|8526|8529.4|8528.4|8526.2|8525|995
1658417100000|2022-07-21 15:25:00|8527|8526.1|8525.6|8524.7|8528.9|8527.5|8525.6|8524.4|943
1658417400000|2022-07-21 15:30:00|8525.7|8524.8|8525.6|8524.1|8527|8525.9|8524.9|8523.7|921
1658417700000|2022-07-21 15:35:00|8525.4|8524.5|8525.9|8525|8526.9|8525.6|8524.9|8523.5|805
1658418000000|2022-07-21 15:40:00|8526.1|8524.6|8525.3|8524.4|8526.9|8525.7|8523.6|8522.5|777
1658418300000|2022-07-21 15:45:00|8525.4|8524.5|8523.2|8522.3|8526.1|8525.1|8522.7|8521.4|633
1658418600000|2022-07-21 15:50:00|8523.3|8522.4|8524.9|8524|8525.8|8524.7|8523.1|8522|641
1658418900000|2022-07-21 15:55:00|8525|8524.1|8522.8|8521.3|8526.6|8525.5|8521.5|8520.3|757
1658419200000|2022-07-21 16:00:00|8522.7|8521.8|8524.2|8523.3|8526.8|8525.5|8521|8519.7|909
1658419500000|2022-07-21 16:05:00|8524.6|8523.1|8522.2|8521.3|8528.4|8527.2|8520.6|8519.6|876
1658419800000|2022-07-21 16:10:00|8522.3|8521.4|8520|8519.1|8522.5|8521.5|8518.3|8516.9|559
1658420100000|2022-07-21 16:15:00|8520.3|8518.8|8520.5|8519|8523|8521.8|8519.3|8518.2|718
1658420400000|2022-07-21 16:20:00|8520.4|8518.9|8517.8|8516.9|8520.4|8519|8517.6|8516.5|545
1658420700000|2022-07-21 16:25:00|8517.9|8517|8518.5|8517.6|8519.9|8518.8|8517.1|8516.1|504
1658421000000|2022-07-21 16:30:00|8518.4|8517.5|8517.5|8516|8519|8517.8|8516.2|8515.1|446
1658421300000|2022-07-21 16:35:00|8517.4|8515.9|8517.8|8516.9|8518.8|8517.6|8515.7|8514.4|511
1658421600000|2022-07-21 16:40:00|8517.7|8516.8|8515.7|8514.8|8517.9|8516.8|8515.4|8514.3|477
1658421900000|2022-07-21 16:45:00|8515.6|8514.7|8516.3|8515.4|8516.9|8516|8515.4|8514.3|381
1658422200000|2022-07-21 16:50:00|8516.4|8515.5|8516.5|8515|8517.1|8515.9|8515.7|8514.6|364
1658422500000|2022-07-21 16:55:00|8516.6|8515.1|8519.3|8518.4|8520.4|8519.4|8516.2|8515|476
1658422800000|2022-07-21 17:00:00|8519.5|8518|8516|8515.1|8520.1|8518.8|8515.7|8514.6|684
1658423100000|2022-07-21 17:05:00|8515.9|8515|8514.5|8513.6|8517|8516|8513.6|8512.4|406
1658423400000|2022-07-21 17:10:00|8514.4|8513.5|8515.5|8514|8515.6|8514.4|8514.1|8512.9|432
1658423700000|2022-07-21 17:15:00|8515.6|8514.1|8513.5|8512.6|8515.6|8514.5|8513.2|8512|520
1658424000000|2022-07-21 17:20:00|8513.8|8512.3|8512.1|8511.2|8513.9|8512.7|8510.9|8509.8|441
1658424300000|2022-07-21 17:25:00|8512.2|8511.3|8513.6|8512.1|8514.7|8513.5|8511.9|8511|496
1658424600000|2022-07-21 17:30:00|8513.4|8512.5|8514.3|8513.4|8518.7|8517.7|8510.5|8507.4|815
1658424900000|2022-07-21 17:35:00|8514.2|8513.3|8517.2|8516.3|8517.4|8516.3|8513.9|8512.9|553
1658425200000|2022-07-21 17:40:00|8517.1|8516.2|8520.2|8518.7|8520.5|8519.3|8516.2|8514.9|484
1658425500000|2022-07-21 17:45:00|8520.3|8518.8|8521.7|8520.8|8522.3|8521.1|8519.5|8518.3|438
1658425800000|2022-07-21 17:50:00|8521.6|8520.7|8522.8|8521.9|8523.4|8522.2|8520.3|8519.2|293
1658426100000|2022-07-21 17:55:00|8522.9|8522|8521.3|8519.8|8523.7|8522.5|8520.7|8519.6|417
1658426400000|2022-07-21 18:00:00|8521.2|8519.7|8521.3|8519.8|8521.9|8520.7|8520.4|8519.3|403
1658426700000|2022-07-21 18:05:00|8521.4|8519.9|8523.2|8521.7|8523.9|8522.7|8520.6|8519.5|396
1658427000000|2022-07-21 18:10:00|8523.1|8522.2|8521.6|8520.7|8523.7|8522.5|8521.4|8520.2|382
1658427300000|2022-07-21 18:15:00|8521.5|8520.6|8522.8|8521.9|8522.8|8521.9|8519.6|8518.4|408
1658427600000|2022-07-21 18:20:00|8522.7|8521.8|8523.7|8522.8|8524.5|8523.2|8522.5|8521.3|439
1658427900000|2022-07-21 18:25:00|8523.8|8522.9|8522.8|8521.3|8525.3|8524.2|8522.6|8521.3|306
1658428200000|2022-07-21 18:30:00|8522.5|8521.6|8525.8|8524.9|8526.3|8525.1|8521.9|8520.8|555
1658428500000|2022-07-21 18:35:00|8525.7|8524.8|8522|8521.1|8526|8524.9|8521.6|8520.5|470
1658428800000|2022-07-21 18:40:00|8522.1|8521.2|8519.5|8518|8523|8521.7|8518.9|8517.8|478
1658429100000|2022-07-21 18:45:00|8519|8518.1|8516.5|8515.6|8519.3|8518.3|8515.9|8514.8|519
1658429400000|2022-07-21 18:50:00|8516.6|8515.7|8517.7|8516.8|8518.3|8517|8516.5|8515.6|335
1658429700000|2022-07-21 18:55:00|8517.6|8516.7|8520|8519.1|8521.3|8520.2|8517.6|8516.7|460
1658430000000|2022-07-21 19:00:00|8519.8|8518.9|8521.6|8520.1|8521.7|8520.3|8519.8|8518.7|556
1658430300000|2022-07-21 19:05:00|8521.2|8520.3|8518.4|8517.5|8521.9|8520.7|8518.4|8517.1|423
1658430600000|2022-07-21 19:10:00|8518.5|8517.6|8519.2|8517.7|8519.4|8518.2|8517.9|8517|380
1658430900000|2022-07-21 19:15:00|8519.3|8517.8|8517.2|8516.3|8520.5|8519.3|8517|8515.7|342
1658431200000|2022-07-21 19:20:00|8517.3|8516.4|8519.5|8518.6|8521.3|8520.1|8517.2|8516|533
1658431500000|2022-07-21 19:25:00|8519.6|8518.7|8518.9|8517.4|8520.8|8519.6|8518.5|8517.3|440
1658431800000|2022-07-21 19:30:00|8518.6|8517.7|8519.4|8517.9|8520|8518.7|8518.2|8516.9|436
1658432100000|2022-07-21 19:35:00|8519.3|8517.8|8519.3|8518.4|8520.1|8519.1|8518.6|8517.5|323
1658432400000|2022-07-21 19:40:00|8519.8|8518.3|8519.3|8518.4|8520|8518.5|8518.2|8516.9|382
1658432700000|2022-07-21 19:45:00|8519.4|8518.5|8522|8521.1|8522.1|8521.2|8518.3|8517|391
1658433000000|2022-07-21 19:50:00|8522.5|8521|8522|8520.5|8526|8524.7|8521|8519.9|651
1658433300000|2022-07-21 19:55:00|8522.1|8520.6|8523.6|8522.1|8524.2|8523|8521.1|8519.9|760
1658433600000|2022-07-21 20:00:00|8523.7|8522.2|8523.6|8522.7|8525.8|8524.3|8522.5|8521.1|529
1658433900000|2022-07-21 20:05:00|8523.7|8522.8|8525.2|8523.7|8525.5|8524.1|8523|8521.8|270
1658434200000|2022-07-21 20:10:00|8525.1|8523.6|8526.2|8525.3|8526.8|8525.4|8524.1|8522.8|277
1658434500000|2022-07-21 20:15:00|8526.3|8525.4|8524.8|8523.3|8528.6|8527.1|8522.8|8521.4|467
1658434800000|2022-07-21 20:20:00|8524.9|8523.4|8527.5|8526|8528.4|8526.9|8524.4|8523|369
1658435100000|2022-07-21 20:25:00|8527.4|8525.9|8526.5|8525|8530|8528.6|8526.1|8524.6|343
1658435400000|2022-07-21 20:30:00|8526.3|8524.8|8529.5|8528|8529.9|8528.4|8525.2|8523.7|340
1658435700000|2022-07-21 20:35:00|8528.9|8527.4|8529.1|8527.6|8531|8529.8|8528.7|8527.2|277
1658436000000|2022-07-21 20:40:00|8529.2|8527.7|8527.5|8526|8529.5|8528.1|8527.2|8525.6|186
1658436300000|2022-07-21 20:45:00|8527.4|8525.9|8527.7|8526.2|8529.5|8527.5|8527|8525.3|279
1658436600000|2022-07-21 20:50:00|8527.8|8526.3|8526|8524.5|8528.8|8526.8|8525.4|8523.7|399
1658436900000|2022-07-21 20:55:00|8526.5|8523.8|8534.8|8523.8|8534.8|8524.5|8522.2|8517|1068
1658437200000|2022-07-21 21:00:00|8534.3|8523.3|8541.6|8530.6|8543.2|8532.2|8531.2|8520.2|38
1658437500000|2022-07-21 21:05:00|8540.6|8529.6|8536.3|8525.3|8540.6|8529.6|8533|8522|606
1658437800000|2022-07-21 21:10:00|8536.2|8525.2|8534.2|8523.2|8536.8|8525.8|8528.9|8519.3|1231
1658438100000|2022-07-21 21:15:00|8534.1|8523.1|8533.5|8522.5|8535|8524|8530.5|8521.3|211
1658438400000|2022-07-21 21:20:00|8533.2|8522.2|8533.3|8522.3|8534.8|8523.8|8529.9|8520.4|974
1658438700000|2022-07-21 21:25:00|8533.2|8522.2|8532.7|8521.7|8534.7|8523.7|8530.7|8519.7|1124
1658439000000|2022-07-21 21:30:00|8532.4|8521.4|8531.2|8520.2|8532.9|8523.4|8525.9|8516.5|976
1658439300000|2022-07-21 21:35:00|8531.1|8520.1|8531.1|8520.1|8533.4|8524.1|8524.5|8513.5|1196
1658439600000|2022-07-21 21:40:00|8531.3|8520.3|8532.5|8521.5|8533.9|8522.9|8529.8|8519.4|756
1658439900000|2022-07-21 21:45:00|8531.7|8521.1|8531.5|8521|8534.1|8523.2|8527.5|8520.6|414
1658440200000|2022-07-21 21:50:00|8531|8521.1|8532|8521|8532.9|8522.1|8528.3|8519.7|270
1658440500000|2022-07-21 21:55:00|8531.7|8520.7|8532.4|8521.4|8533.4|8523|8528.5|8520|251
1658440800000|2022-07-21 22:00:00|8532.1|8521.5|8526.7|8524|8533.3|8524|8525.8|8516.1|1327
1658441100000|2022-07-21 22:05:00|8527.2|8523.5|8526.9|8523.7|8527.9|8524.2|8525.5|8521.7|660
1658441400000|2022-07-21 22:10:00|8526.8|8523.9|8526.7|8524.3|8528.2|8525.2|8524.4|8521.5|859
1658441700000|2022-07-21 22:15:00|8527|8524.2|8525.8|8523.1|8527.3|8524.4|8524.7|8522.5|865
1658442000000|2022-07-21 22:20:00|8525.7|8523.2|8524|8522.5|8526.5|8524.4|8523.9|8521.8|775
1658442300000|2022-07-21 22:25:00|8524.1|8522.6|8524.3|8522.8|8525.3|8523.5|8523.9|8522.1|541
1658442600000|2022-07-21 22:30:00|8524.2|8522.7|8524.4|8522.9|8526.4|8524.3|8524.1|8522.2|312
1658442900000|2022-07-21 22:35:00|8524.6|8523.1|8525.2|8523.7|8525.8|8523.8|8524|8522.2|211
1658443200000|2022-07-21 22:40:00|8525.3|8523.8|8525.5|8524|8526.4|8524.5|8525.3|8523.5|175
1658443500000|2022-07-21 22:45:00|8525.6|8524.1|8527.1|8525.6|8527.1|8525.6|8525.4|8523.6|124
1658443800000|2022-07-21 22:50:00|8527|8525.5|8527|8525.5|8528.1|8526.4|8526.9|8525.1|151
1658444100000|2022-07-21 22:55:00|8526.9|8525.4|8526.2|8524.7|8527.2|8525.6|8526.1|8524.5|143
1658444400000|2022-07-21 23:00:00|8526.1|8524.6|8525.2|8523.7|8526.9|8525.1|8524.6|8523|190
1658444700000|2022-07-21 23:05:00|8525.3|8523.8|8524.6|8523.1|8526|8524.2|8524.5|8522.5|275
1658445000000|2022-07-21 23:10:00|8524.5|8523|8523.9|8522.4|8525.6|8524.1|8523.8|8522.3|330
1658445300000|2022-07-21 23:15:00|8523.8|8522.3|8525.2|8523.7|8525.2|8523.7|8522.8|8521.3|366
1658445600000|2022-07-21 23:20:00|8525.3|8523.8|8525.1|8523.6|8526.2|8524.7|8524.7|8523.2|266
1658445900000|2022-07-21 23:25:00|8525|8523.5|8524.3|8522.8|8525.5|8524|8524.1|8522.6|223
1658446200000|2022-07-21 23:30:00|8524.4|8522.9|8524.1|8522.6|8524.8|8523.3|8523|8521.5|374
1658446500000|2022-07-21 23:35:00|8524.2|8522.7|8525.8|8524.3|8527.2|8525.7|8524|8522.5|257
1658446800000|2022-07-21 23:40:00|8526.1|8524.6|8523.1|8521.6|8526.5|8525|8523|8521.5|386
1658447100000|2022-07-21 23:45:00|8523|8521.5|8522.6|8521.1|8525|8523.5|8522.3|8521|492
1658447400000|2022-07-21 23:50:00|8522.7|8521.2|8522.7|8521.2|8524.2|8522.7|8522.4|8521.1|299
1658447700000|2022-07-21 23:55:00|8522.8|8521.3|8521|8519.5|8522.9|8521.5|8520.7|8519.4|247
1658448000000|2022-07-22 00:00:00|8521.1|8519.6|8520|8519.1|8522.6|8521.5|8519.9|8518.7|607
1658448300000|2022-07-22 00:05:00|8519.9|8519|8521.1|8519.6|8522.8|8521.4|8519.9|8519|433
1658448600000|2022-07-22 00:10:00|8521.2|8519.7|8521.4|8519.9|8522.4|8520.9|8520.7|8519.3|355
1658448900000|2022-07-22 00:15:00|8521.5|8520|8519.6|8518.1|8521.5|8520.4|8519.1|8517.7|425
1658449200000|2022-07-22 00:20:00|8519.5|8518|8519.3|8518.4|8520.2|8518.7|8518.3|8517.1|374
1658449500000|2022-07-22 00:25:00|8519.4|8518.5|8521.6|8520.1|8521.9|8520.4|8518.8|8517.8|516
1658449800000|2022-07-22 00:30:00|8521.5|8520|8520.2|8518.7|8521.8|8520.3|8519.9|8518.6|402
1658450100000|2022-07-22 00:35:00|8519.9|8519|8517.5|8516|8520.2|8519|8517.3|8515.8|368
1658450400000|2022-07-22 00:40:00|8517.4|8515.9|8518.1|8516.6|8518.2|8517|8516.6|8515.4|327
1658450700000|2022-07-22 00:45:00|8518|8516.5|8518|8516.5|8518.5|8517.2|8516.5|8515.4|489
1658451000000|2022-07-22 00:50:00|8518.1|8516.6|8516.4|8514.9|8518.7|8517.4|8515.7|8514.4|535
1658451300000|2022-07-22 00:55:00|8516.3|8514.8|8513.4|8512.5|8516.3|8514.8|8513.4|8512.3|594
1658451600000|2022-07-22 01:00:00|8513.5|8512.6|8514.4|8512.9|8515.8|8514.5|8513.3|8512.3|611
1658451900000|2022-07-22 01:05:00|8514.5|8513|8513.4|8511.9|8514.9|8513.5|8512.9|8511.7|473
1658452200000|2022-07-22 01:10:00|8513.5|8512|8513.1|8511.6|8514.1|8512.8|8512.8|8511.3|520
1658452500000|2022-07-22 01:15:00|8513.2|8511.7|8512.4|8510.9|8513.2|8511.8|8510.9|8509.8|474
1658452800000|2022-07-22 01:20:00|8512.5|8511|8512.7|8511.2|8512.7|8511.4|8510.2|8509|462
1658453100000|2022-07-22 01:25:00|8512.8|8511.3|8512.4|8510.9|8513.1|8511.8|8511.8|8510.6|460
1658453400000|2022-07-22 01:30:00|8512.3|8510.8|8512.8|8511.3|8514|8512.7|8511.5|8510|546
1658453700000|2022-07-22 01:35:00|8512.9|8511.4|8512.3|8510.8|8513.5|8512.1|8512.1|8510.7|572
1658454000000|2022-07-22 01:40:00|8512.4|8510.9|8514.1|8512.6|8514.3|8513|8511.8|8510.6|537
1658454300000|2022-07-22 01:45:00|8513.9|8512.4|8514.3|8512.8|8515.1|8513.6|8513.7|8512.3|481
1658454600000|2022-07-22 01:50:00|8514.4|8512.9|8514.5|8513|8514.8|8513.7|8513.3|8512|452
1658454900000|2022-07-22 01:55:00|8514.4|8512.9|8515.8|8514.3|8516.2|8514.7|8514.3|8512.8|447
1658455200000|2022-07-22 02:00:00|8515.9|8514.4|8516|8514.5|8516.8|8515.3|8515.4|8513.9|425
1658455500000|2022-07-22 02:05:00|8515.9|8514.4|8516.3|8514.8|8516.7|8515.2|8515.5|8514.1|380
1658455800000|2022-07-22 02:10:00|8516.2|8514.7|8516.8|8515.3|8517|8515.9|8515.2|8514|588
1658456100000|2022-07-22 02:15:00|8516.9|8515.4|8515.5|8514|8517|8515.6|8514.5|8513.1|520
1658456400000|2022-07-22 02:20:00|8515.4|8513.9|8515.2|8513.7|8515.8|8514.3|8514|8512.8|520
1658456700000|2022-07-22 02:25:00|8515.3|8513.8|8516.5|8515|8517.1|8515.8|8514.9|8513.4|510
1658457000000|2022-07-22 02:30:00|8516.6|8515.1|8514.9|8513.4|8516.8|8515.4|8514.8|8513.4|367
1658457300000|2022-07-22 02:35:00|8515|8513.5|8515.4|8513.9|8515.8|8514.4|8514.2|8512.7|315
1658457600000|2022-07-22 02:40:00|8515.5|8514|8517.1|8515.6|8517.2|8516|8515|8513.6|411
1658457900000|2022-07-22 02:45:00|8517|8515.5|8516.5|8515|8517.4|8516|8516.2|8514.7|349
1658458200000|2022-07-22 02:50:00|8516.6|8515.1|8516.6|8515.1|8516.9|8515.6|8514.7|8513.4|413
1658458500000|2022-07-22 02:55:00|8516.7|8515.2|8514.5|8513.6|8517.2|8516|8514.1|8512.8|778
1658458800000|2022-07-22 03:00:00|8514.9|8513.4|8514.5|8513|8515.6|8514.4|8514.1|8512.9|283
1658459100000|2022-07-22 03:05:00|8514.4|8512.9|8513|8511.5|8514.4|8513.3|8512.6|8511.3|274
1658459400000|2022-07-22 03:10:00|8512.9|8511.4|8512.5|8511.6|8513.5|8512.3|8512.4|8511.2|282
1658459700000|2022-07-22 03:15:00|8512.4|8511.5|8513.7|8512.2|8514.1|8512.7|8512.4|8511.2|324
1658460000000|2022-07-22 03:20:00|8513.6|8512.1|8514|8512.5|8514.4|8513|8513|8511.6|469
1658460300000|2022-07-22 03:25:00|8513.9|8512.4|8512.6|8511.1|8513.9|8512.4|8512.3|8511|347
1658460600000|2022-07-22 03:30:00|8512.7|8511.2|8514.8|8513.3|8515.2|8513.7|8512.3|8510.8|425
1658460900000|2022-07-22 03:35:00|8514.9|8513.4|8514.3|8512.8|8515.6|8514.4|8514|8512.5|275
1658461200000|2022-07-22 03:40:00|8514.4|8512.9|8515|8513.5|8515.1|8513.6|8513.5|8512.3|365
1658461500000|2022-07-22 03:45:00|8515.1|8513.6|8518.3|8516.8|8519|8517.8|8515|8513.5|404
1658461800000|2022-07-22 03:50:00|8518.4|8516.9|8517.7|8516.2|8518.7|8517.4|8516.8|8515.6|324
1658462100000|2022-07-22 03:55:00|8517.6|8516.1|8518.4|8516.9|8518.9|8517.9|8517.1|8515.8|192
1658462400000|2022-07-22 04:00:00|8518.3|8516.8|8519.6|8518.1|8520|8518.8|8517.8|8516.6|313
1658462700000|2022-07-22 04:05:00|8519.5|8518|8519.7|8518.2|8520.1|8519|8518.5|8517.2|269
1658463000000|2022-07-22 04:10:00|8519.8|8518.3|8518.9|8517.4|8519.9|8518.6|8518.6|8517.3|201
1658463300000|2022-07-22 04:15:00|8518.8|8517.3|8516.4|8514.9|8518.9|8517.7|8516.3|8514.8|233
1658463600000|2022-07-22 04:20:00|8516.5|8515|8516.7|8515.2|8517.2|8515.8|8516|8514.7|355
1658463900000|2022-07-22 04:25:00|8516.6|8515.1|8516.2|8514.7|8516.9|8515.6|8515.9|8514.5|279
1658464200000|2022-07-22 04:30:00|8516.1|8514.6|8515|8513.5|8516.1|8514.8|8514.5|8513.3|304
1658464500000|2022-07-22 04:35:00|8514.9|8513.4|8514.9|8513.4|8515.1|8513.6|8514.2|8513|279
1658464800000|2022-07-22 04:40:00|8515|8513.5|8515|8513.5|8515.4|8514.1|8514.2|8512.9|335
1658465100000|2022-07-22 04:45:00|8515.1|8513.6|8516.1|8514.6|8516.2|8514.8|8514.8|8513.3|313
1658465400000|2022-07-22 04:50:00|8516|8514.5|8516.2|8514.7|8516.7|8515.5|8515.6|8514.4|249
1658465700000|2022-07-22 04:55:00|8516.1|8514.6|8515.4|8514.5|8516.3|8515|8514.6|8513.7|285
1658466000000|2022-07-22 05:00:00|8515.1|8514.2|8516|8514.5|8517|8515.8|8514.9|8513.6|414
1658466300000|2022-07-22 05:05:00|8516.1|8514.6|8516.6|8515.1|8517|8515.8|8515.3|8514.2|364
1658466600000|2022-07-22 05:10:00|8516.5|8515|8516.7|8515.2|8517.7|8516.2|8515.7|8514.5|450
1658466900000|2022-07-22 05:15:00|8516.6|8515.1|8517.4|8516.5|8517.8|8516.5|8515.8|8514.6|289
1658467200000|2022-07-22 05:20:00|8517.6|8516.1|8516.6|8515.1|8518.3|8517.2|8516|8514.8|338
1658467500000|2022-07-22 05:25:00|8516.5|8515|8517.7|8516.2|8517.9|8516.6|8516.3|8515|252
1658467800000|2022-07-22 05:30:00|8517.6|8516.1|8519.5|8518|8519.6|8518.4|8517.4|8516.1|337
1658468100000|2022-07-22 05:35:00|8519.4|8517.9|8519.4|8517.9|8520|8518.8|8518.9|8517.6|341
1658468400000|2022-07-22 05:40:00|8519.5|8518|8520.3|8518.8|8520.7|8519.2|8518.6|8517.5|377
1658468700000|2022-07-22 05:45:00|8520.2|8518.7|8520.3|8518.8|8520.4|8519|8518.3|8516.9|336
1658469000000|2022-07-22 05:50:00|8520.4|8518.9|8519|8517.5|8520.8|8519.6|8518.4|8517.2|319
1658469300000|2022-07-22 05:55:00|8519.1|8517.6|8522.8|8514.7|8524.9|8519.5|8518|8511.6|629
1658469600000|2022-07-22 06:00:00|8519.2|8517.7|8519.7|8518.8|8520.9|8519.4|8517.1|8511.3|958
1658469900000|2022-07-22 06:05:00|8520|8518.5|8519.7|8518.8|8522.4|8521.2|8518.5|8517.3|755
1658470200000|2022-07-22 06:10:00|8519.6|8518.7|8520.4|8518.9|8521.6|8520.6|8518.5|8517.4|679
1658470500000|2022-07-22 06:15:00|8520.3|8518.8|8521|8519.5|8521.7|8520.6|8517.2|8515.8|673
1658470800000|2022-07-22 06:20:00|8521.1|8519.6|8522.2|8521.3|8522.8|8521.6|8519.4|8518.1|738
1658471100000|2022-07-22 06:25:00|8522.3|8521.4|8523.1|8521.6|8524.2|8523|8521.8|8520.6|507
1658471400000|2022-07-22 06:30:00|8523.2|8521.7|8521.8|8520.9|8523.7|8522.5|8520.8|8519.6|664
1658471700000|2022-07-22 06:35:00|8521.7|8520.8|8521.3|8520.4|8522.3|8521|8519.4|8518.4|543
1658472000000|2022-07-22 06:40:00|8521.4|8520.5|8520.3|8519.4|8523.3|8522.1|8519.8|8518.8|672
1658472300000|2022-07-22 06:45:00|8520.2|8519.3|8519.6|8518.1|8520.5|8519.3|8518.8|8517.5|586
1658472600000|2022-07-22 06:50:00|8519.7|8518.2|8520.7|8519.2|8523.5|8522.3|8518.8|8517.8|822
1658472900000|2022-07-22 06:55:00|8520.8|8519.3|8516.9|8515.4|8521.6|8520.5|8515.7|8514.5|694
1658473200000|2022-07-22 07:00:00|8516.5|8515|8518.1|8516.6|8521.3|8520.2|8515.4|8514.3|1036
1658473500000|2022-07-22 07:05:00|8518.2|8516.7|8517.9|8516.4|8518.8|8517.7|8515.8|8514.6|816
1658473800000|2022-07-22 07:10:00|8517.6|8516.7|8517.9|8516.4|8519|8517.7|8516.2|8515|837
1658474100000|2022-07-22 07:15:00|8517.3|8515.8|8512.2|8511.3|8517.3|8515.8|8508.7|8507.3|1476
1658474400000|2022-07-22 07:20:00|8512.1|8511.2|8514.8|8513.3|8514.9|8513.7|8508.4|8507.2|1042
1658474700000|2022-07-22 07:25:00|8514.6|8513.7|8517|8512.4|8519.3|8515.2|8513.8|8511.4|1022
1658475000000|2022-07-22 07:30:00|8518.1|8510.9|8500.6|8499.1|8518.1|8510.9|8498.6|8492.7|1641
1658475300000|2022-07-22 07:35:00|8500.7|8499.2|8500.1|8498.6|8503.5|8502|8497.9|8496.4|1207
1658475600000|2022-07-22 07:40:00|8500.3|8498.8|8503.3|8501.8|8505.9|8504.7|8499.6|8498.4|1138
1658475900000|2022-07-22 07:45:00|8502.8|8501.9|8504.5|8503|8505.6|8504.3|8502.3|8501|858
1658476200000|2022-07-22 07:50:00|8504.3|8503.4|8500.5|8499.6|8504.9|8503.7|8500.5|8499.3|845
1658476500000|2022-07-22 07:55:00|8500.8|8499.3|8500.6|8499.1|8501.5|8500|8497.3|8496.4|1032
1658476800000|2022-07-22 08:00:00|8500.9|8499.4|8502.6|8501.1|8503.3|8502.1|8498.8|8497.4|1015
1658477100000|2022-07-22 08:05:00|8502.5|8501|8504|8502.5|8505.2|8504|8500.6|8499.4|958
1658477400000|2022-07-22 08:10:00|8504.1|8502.6|8500.3|8498.8|8504.7|8503.3|8499.2|8498.1|843
1658477700000|2022-07-22 08:15:00|8500.4|8498.9|8505.8|8504.3|8505.8|8504.6|8499.7|8498.4|883
1658478000000|2022-07-22 08:20:00|8505.9|8504.4|8509.6|8508.1|8509.6|8508.4|8503.2|8501.8|785
1658478300000|2022-07-22 08:25:00|8509.7|8508.2|8513.7|8511.3|8514.6|8512.8|8507.8|8506.5|1000
1658478600000|2022-07-22 08:30:00|8515|8511.2|8502.2|8500.7|8515|8511.2|8499.5|8494.9|1271
1658478900000|2022-07-22 08:35:00|8502.4|8500.9|8498.2|8496.7|8504.9|8503.4|8498|8496.7|848
1658479200000|2022-07-22 08:40:00|8498.1|8496.6|8496.5|8495|8499.7|8498.2|8495.7|8494.3|967
1658479500000|2022-07-22 08:45:00|8496.4|8494.9|8499.2|8497.7|8499.5|8498.1|8496|8494.8|840
1658479800000|2022-07-22 08:50:00|8499.3|8497.8|8492.2|8491.3|8499.3|8497.9|8490.6|8489.2|905
1658480100000|2022-07-22 08:55:00|8492.6|8491.1|8493.1|8491.6|8496|8494.7|8491.4|8490.4|705
1658480400000|2022-07-22 09:00:00|8493.2|8491.7|8492.3|8491.4|8495.3|8494.1|8490.8|8489.5|852
1658480700000|2022-07-22 09:05:00|8492.4|8491.5|8491.8|8490.3|8495.7|8494.2|8489.6|8488.1|1176
1658481000000|2022-07-22 09:10:00|8491.9|8490.4|8489|8487.5|8494.2|8493|8487.2|8486|1029
1658481300000|2022-07-22 09:15:00|8488.6|8487.7|8494.2|8492.7|8495.2|8494.1|8487.2|8486.3|1020
1658481600000|2022-07-22 09:20:00|8494.3|8492.8|8498.2|8497.3|8498.5|8497.3|8492.7|8491.5|733
1658481900000|2022-07-22 09:25:00|8498.1|8497.2|8495.9|8494.4|8498.7|8497.5|8495.2|8493.9|717
1658482200000|2022-07-22 09:30:00|8495.8|8494.9|8490.7|8489.2|8496.2|8495|8490.5|8489|807
1658482500000|2022-07-22 09:35:00|8490.6|8489.1|8493.2|8491.7|8493.9|8492.4|8487.6|8486.4|850
1658482800000|2022-07-22 09:40:00|8493|8492.1|8496.3|8495.4|8496.4|8495.5|8492.1|8490.9|915
1658483100000|2022-07-22 09:45:00|8496.4|8495.5|8496.6|8495.7|8499.2|8497.9|8495.8|8494.6|627
1658483400000|2022-07-22 09:50:00|8496.4|8495.5|8495.8|8494.3|8500|8499.1|8494.8|8493.7|693
1658483700000|2022-07-22 09:55:00|8495.5|8494.6|8500.8|8499.3|8501.4|8500.1|8493.3|8492.3|810
1658484000000|2022-07-22 10:00:00|8500.6|8499.1|8501|8499.5|8501.2|8500.2|8498.1|8496.9|680
1658484300000|2022-07-22 10:05:00|8500.5|8499.6|8505|8503.5|8505.2|8504.1|8499.9|8499|574
1658484600000|2022-07-22 10:10:00|8505.1|8503.6|8507.1|8505.6|8508.3|8507.3|8503.2|8502|726
1658484900000|2022-07-22 10:15:00|8506.9|8506|8507.5|8506|8508.9|8507.8|8504.7|8503.6|755
1658485200000|2022-07-22 10:20:00|8507.4|8505.9|8510.6|8509.7|8511.4|8510.1|8506.5|8505.3|741
1658485500000|2022-07-22 10:25:00|8510.9|8510|8505.8|8504.9|8512.2|8511|8504.8|8503.6|672
1658485800000|2022-07-22 10:30:00|8506|8504.5|8504.3|8503.4|8506.6|8505.4|8503|8501.6|834
1658486100000|2022-07-22 10:35:00|8504.6|8503.1|8504.8|8503.9|8507.9|8506.7|8503.8|8502.5|691
1658486400000|2022-07-22 10:40:00|8505.2|8503.7|8509.5|8508.6|8509.8|8508.9|8503.7|8502.7|681
1658486700000|2022-07-22 10:45:00|8509.9|8508.4|8510.8|8509.9|8512.5|8511.2|8508.5|8507.3|733
1658487000000|2022-07-22 10:50:00|8510.9|8510|8511.1|8509.6|8513.3|8512.3|8510.7|8509.6|618
1658487300000|2022-07-22 10:55:00|8511.2|8509.7|8507.3|8506.4|8512|8510.8|8505.1|8503.9|969
1658487600000|2022-07-22 11:00:00|8507.5|8506|8504.5|8503.6|8508.7|8507.5|8504.1|8503|846
1658487900000|2022-07-22 11:05:00|8504.6|8503.7|8508.3|8507.4|8509.5|8508.3|8504.1|8502.8|900
1658488200000|2022-07-22 11:10:00|8508.2|8507.3|8507.8|8506.9|8509|8508|8507.2|8506.1|689
1658488500000|2022-07-22 11:15:00|8507.7|8506.8|8504.2|8503.3|8508.2|8507|8503|8502|757
1658488800000|2022-07-22 11:20:00|8504.1|8503.2|8507.1|8506.2|8508.3|8507.4|8503.4|8502.2|711
1658489100000|2022-07-22 11:25:00|8507.4|8506.5|8512.2|8510.7|8512.5|8511.3|8505.3|8504.4|728
1658489400000|2022-07-22 11:30:00|8511.9|8511|8510.3|8509.4|8512.8|8511.5|8507.8|8506.9|777
1658489700000|2022-07-22 11:35:00|8510.6|8509.1|8507.4|8506.5|8510.7|8509.8|8506.6|8505.7|789
1658490000000|2022-07-22 11:40:00|8507.3|8506.4|8507|8505.5|8508.3|8507.2|8506.3|8504.9|700
1658490300000|2022-07-22 11:45:00|8506.6|8505.7|8507.6|8506.7|8509.9|8508.4|8506.6|8505.4|777
1658490600000|2022-07-22 11:50:00|8507.7|8506.8|8509.9|8509|8510.7|8509.5|8506.5|8505.3|775
1658490900000|2022-07-22 11:55:00|8510|8509.1|8513.8|8512.9|8515|8513.8|8507.6|8506.4|1090
1658491200000|2022-07-22 12:00:00|8514|8512.5|8514.9|8513.4|8519.4|8518.2|8512.5|8511.6|890
1658491500000|2022-07-22 12:05:00|8515.2|8514|8516.8|8515.9|8519.3|8518.1|8514.5|8513.4|869
1658491800000|2022-07-22 12:10:00|8517|8516.1|8514.3|8513.4|8518.1|8517.2|8514.2|8513.1|932
1658492100000|2022-07-22 12:15:00|8514.2|8513.3|8516.5|8515|8517|8515.9|8512.9|8511.8|688
1658492400000|2022-07-22 12:20:00|8516.2|8515.3|8514.5|8513.6|8516.3|8515.4|8511.8|8510.9|686
1658492700000|2022-07-22 12:25:00|8514.3|8513.4|8515.4|8514.5|8516.1|8515.2|8512.2|8511|776
1658493000000|2022-07-22 12:30:00|8515.6|8514.7|8510.5|8509.6|8516.3|8515.3|8510.1|8509.2|785
1658493300000|2022-07-22 12:35:00|8510.8|8509.9|8510.8|8509.9|8512.4|8511.3|8509.9|8509|771
1658493600000|2022-07-22 12:40:00|8510.9|8510|8516.8|8515.9|8517.3|8516|8510|8509|706
1658493900000|2022-07-22 12:45:00|8516.9|8516|8518.8|8517.9|8519.1|8518.2|8515.2|8514.1|790
1658494200000|2022-07-22 12:50:00|8518.7|8517.8|8519.1|8518.2|8522|8520.8|8517.4|8516.2|723
1658494500000|2022-07-22 12:55:00|8519|8518.1|8519.3|8518.4|8520.7|8519.5|8517.7|8516.7|732
1658494800000|2022-07-22 13:00:00|8519.4|8518.5|8517.2|8516.3|8520.5|8519.6|8517|8515.8|821
1658495100000|2022-07-22 13:05:00|8517.1|8516.2|8517.7|8516.8|8518.1|8516.9|8514.6|8513.2|907
1658495400000|2022-07-22 13:10:00|8518|8516.5|8514.5|8513.6|8518.8|8517.6|8514.3|8513.2|769
1658495700000|2022-07-22 13:15:00|8514.6|8513.7|8512.7|8511.8|8514.6|8513.7|8511|8509.8|814
1658496000000|2022-07-22 13:20:00|8512.9|8511.4|8508.1|8507.2|8513|8511.9|8506.5|8505.3|781
1658496300000|2022-07-22 13:25:00|8508.2|8507.3|8507|8506.1|8509.7|8508.5|8506.5|8505.6|653
1658496600000|2022-07-22 13:30:00|8506.9|8506|8506.3|8505.4|8507.6|8506.3|8503.5|8502.5|893
1658496900000|2022-07-22 13:35:00|8506.5|8505.6|8505.9|8505|8507.7|8506.5|8505.1|8503.9|859
1658497200000|2022-07-22 13:40:00|8505.8|8504.9|8512.1|8506.7|8513.9|8510.3|8505.2|8504|1035
1658497500000|2022-07-22 13:45:00|8510.8|8508.1|8501.9|8501|8512.5|8510.1|8501.3|8500.1|1627
1658497800000|2022-07-22 13:50:00|8502.1|8501.2|8503.8|8502.9|8505.9|8504.4|8501.3|8500.4|1411
1658498100000|2022-07-22 13:55:00|8504.1|8502.6|8503.6|8502.1|8506.6|8505.4|8502.3|8501|1395
1658498400000|2022-07-22 14:00:00|8503.4|8501.9|8501.3|8500.4|8504.4|8503|8501|8499.9|1260
1658498700000|2022-07-22 14:05:00|8501.2|8500.3|8501.7|8500.8|8504|8502.5|8500.9|8499.8|1185
1658499000000|2022-07-22 14:10:00|8501.6|8500.7|8502.3|8500.8|8503.6|8502.6|8501.5|8500.2|1017
1658499300000|2022-07-22 14:15:00|8501.9|8501|8502.1|8500.6|8502.6|8501.4|8501|8499.9|1187
1658499600000|2022-07-22 14:20:00|8502|8501.1|8509.5|8508|8509.7|8508.5|8501.6|8500.6|1261
1658499900000|2022-07-22 14:25:00|8509.4|8507.9|8508.2|8507.3|8510.5|8509.5|8506.3|8505|1134
1658500200000|2022-07-22 14:30:00|8508.3|8507.4|8502.3|8501.4|8508.7|8507.4|8502|8500.9|959
1658500500000|2022-07-22 14:35:00|8502.2|8501.3|8504.3|8503.4|8505.3|8504.2|8502|8500.8|972
1658500800000|2022-07-22 14:40:00|8504.4|8503.5|8503.3|8502.4|8504.9|8503.8|8502.3|8501.2|968
1658501100000|2022-07-22 14:45:00|8503.2|8502.3|8499.4|8498.5|8505.1|8504.2|8499.2|8497.9|1142
1658501400000|2022-07-22 14:50:00|8499.8|8498.3|8496.6|8495.1|8501.6|8500.5|8495.8|8494.6|1053
1658501700000|2022-07-22 14:55:00|8496.7|8495.2|8497|8496.1|8499|8497.9|8495.5|8494.4|1081
1658502000000|2022-07-22 15:00:00|8497.5|8496.6|8500.2|8499.3|8501.3|8500.1|8496.5|8495.5|863
1658502300000|2022-07-22 15:05:00|8500.6|8499.1|8500.5|8499|8502.8|8501.4|8497.9|8496.9|927
1658502600000|2022-07-22 15:10:00|8500.7|8499.2|8501.4|8500.5|8502|8500.9|8499.5|8498.5|842
1658502900000|2022-07-22 15:15:00|8501.3|8500.4|8497.7|8496.2|8502.2|8501|8497.5|8496|817
1658503200000|2022-07-22 15:20:00|8497.6|8496.1|8499.2|8497.7|8500.6|8499.1|8497|8495.8|821
1658503500000|2022-07-22 15:25:00|8499.1|8497.6|8498.7|8497.2|8499.2|8498|8497|8495.7|833
1658503800000|2022-07-22 15:30:00|8498.8|8497.3|8498.5|8497|8500.3|8499.1|8497.6|8496.4|774
1658504100000|2022-07-22 15:35:00|8498.7|8497.2|8501.9|8501|8502.8|8501.6|8497.2|8496|859
1658504400000|2022-07-22 15:40:00|8502|8501.1|8505.1|8503.6|8506.2|8505.2|8501.8|8500.6|710
1658504700000|2022-07-22 15:45:00|8504.7|8503.8|8507|8506.1|8509.5|8508.2|8504.6|8503.7|756
1658505000000|2022-07-22 15:50:00|8507.1|8506.2|8508.4|8507.5|8510|8508.8|8507|8506.1|727
1658505300000|2022-07-22 15:55:00|8508.3|8507.4|8508.5|8507.6|8509.1|8508.1|8506.7|8505.7|720
1658505600000|2022-07-22 16:00:00|8508.6|8507.7|8512.8|8511.9|8513.1|8511.9|8508|8506.8|764
1658505900000|2022-07-22 16:05:00|8513.1|8511.6|8514.9|8514|8515.7|8514.6|8512.5|8511.4|569
1658506200000|2022-07-22 16:10:00|8515.1|8514.2|8513.9|8513|8515.4|8514.5|8512.9|8511.7|597
1658506500000|2022-07-22 16:15:00|8513.8|8512.9|8515.2|8514.3|8515.8|8514.6|8513.7|8512.5|519
1658506800000|2022-07-22 16:20:00|8515.5|8514|8513.7|8512.8|8515.8|8514.6|8511.3|8510.4|710
1658507100000|2022-07-22 16:25:00|8513.3|8512.4|8512.4|8510.9|8514|8512.8|8511.1|8510|538
1658507400000|2022-07-22 16:30:00|8512.6|8511.1|8515.5|8514|8515.5|8514.2|8512.2|8511.1|615
1658507700000|2022-07-22 16:35:00|8515|8514.1|8519.6|8518.7|8521.4|8520.5|8514.9|8513.7|658
1658508000000|2022-07-22 16:40:00|8519.5|8518.6|8520.2|8519.3|8522|8520.9|8519.1|8518.1|570
1658508300000|2022-07-22 16:45:00|8520.1|8519.2|8518.1|8517.2|8520.7|8519.5|8517.9|8516.8|537
1658508600000|2022-07-22 16:50:00|8518.6|8517.1|8519.9|8519|8521.1|8520.1|8517.7|8516.8|544
1658508900000|2022-07-22 16:55:00|8520|8519.1|8511.4|8510.5|8520.3|8519.2|8511.4|8510.2|680
1658509200000|2022-07-22 17:00:00|8511.5|8510.6|8515.2|8513.7|8515.3|8514.3|8510.9|8510|659
1658509500000|2022-07-22 17:05:00|8514.9|8514|8516.1|8515.2|8516.8|8515.9|8513.1|8511.9|615
1658509800000|2022-07-22 17:10:00|8515.9|8515|8515.7|8514.2|8516.8|8515.6|8513.8|8512.6|685
1658510100000|2022-07-22 17:15:00|8515.8|8514.3|8515.5|8514.6|8517.2|8516.3|8514.1|8512.8|627
1658510400000|2022-07-22 17:20:00|8515.6|8514.7|8515.2|8514.3|8516.4|8515.1|8514.5|8513.3|501
1658510700000|2022-07-22 17:25:00|8515.3|8514.4|8516.2|8515.3|8516.8|8515.7|8514.3|8513.4|457
1658511000000|2022-07-22 17:30:00|8516.3|8515.4|8515.7|8514.2|8517.9|8516.7|8514.9|8513.5|565
1658511300000|2022-07-22 17:35:00|8515.4|8514.5|8516|8514.5|8516.9|8515.9|8515.1|8513.9|532
1658511600000|2022-07-22 17:40:00|8515.7|8514.8|8517.1|8515.6|8517.7|8516.8|8515.7|8514.5|399
1658511900000|2022-07-22 17:45:00|8517.2|8515.7|8516.6|8515.7|8518.1|8516.8|8515.7|8514.5|526
1658512200000|2022-07-22 17:50:00|8516.5|8515.6|8519.8|8518.3|8519.8|8518.6|8516.4|8515.3|485
1658512500000|2022-07-22 17:55:00|8519.4|8518.5|8513.4|8511.9|8520|8518.9|8513.3|8511.9|663
1658512800000|2022-07-22 18:00:00|8513.5|8512|8519|8518.1|8519.2|8518.1|8513.2|8511.9|685
1658513100000|2022-07-22 18:05:00|8519.2|8517.7|8518.2|8516.7|8519.4|8518.2|8516.9|8515.7|653
1658513400000|2022-07-22 18:10:00|8518.1|8516.6|8516.9|8516|8518.7|8517.6|8515.4|8514|590
1658513700000|2022-07-22 18:15:00|8517.3|8515.8|8519.3|8517.8|8519.6|8518.3|8516.9|8515.7|611
1658514000000|2022-07-22 18:20:00|8519.4|8517.9|8518.9|8518|8520.2|8519.1|8518.3|8517.2|524
1658514300000|2022-07-22 18:25:00|8519|8518.1|8515.8|8514.9|8519.3|8518.1|8515.8|8514.6|571
1658514600000|2022-07-22 18:30:00|8515.9|8515|8518.1|8517.2|8518.9|8517.9|8515.8|8514.7|706
1658514900000|2022-07-22 18:35:00|8518.2|8517.3|8517.9|8517|8519.4|8518.2|8517.8|8516.6|445
1658515200000|2022-07-22 18:40:00|8518|8517.1|8513.4|8511.9|8518.7|8517.7|8512|8510.7|659
1658515500000|2022-07-22 18:45:00|8513.5|8512|8513.1|8511.6|8514.3|8513|8511.2|8509.9|675
1658515800000|2022-07-22 18:50:00|8513.2|8511.7|8513.8|8512.3|8516.1|8514.6|8512.3|8511.1|710
1658516100000|2022-07-22 18:55:00|8513.5|8512.6|8512|8511.1|8513.5|8512.6|8510.6|8509.4|703
1658516400000|2022-07-22 19:00:00|8512.3|8510.8|8513.6|8512.1|8513.9|8512.4|8510.5|8509.3|487
1658516700000|2022-07-22 19:05:00|8513.7|8512.2|8514.3|8512.8|8515|8513.8|8512.5|8511.2|419
1658517000000|2022-07-22 19:10:00|8514.2|8512.7|8514.6|8513.1|8515.6|8514.3|8513.4|8512.1|458
1658517300000|2022-07-22 19:15:00|8514.3|8513.4|8512.1|8510.6|8515.5|8514.1|8510.9|8509.7|503
1658517600000|2022-07-22 19:20:00|8512|8510.5|8514.5|8513|8514.8|8513.4|8511.9|8510.4|448
1658517900000|2022-07-22 19:25:00|8514.6|8513.1|8512.1|8510.6|8515.9|8514.8|8512.1|8510.6|478
1658518200000|2022-07-22 19:30:00|8512|8510.5|8513.2|8512.3|8513.8|8512.4|8510.3|8508.9|580
1658518500000|2022-07-22 19:35:00|8513.3|8512.4|8511.4|8509.9|8514.4|8513|8509.7|8508.2|507
1658518800000|2022-07-22 19:40:00|8511.5|8510|8512.5|8511|8513.1|8511.6|8511|8509.5|332
1658519100000|2022-07-22 19:45:00|8512.4|8510.9|8512.2|8510.7|8514|8512.8|8511|8510|609
1658519400000|2022-07-22 19:50:00|8512|8510.5|8512.8|8511.3|8514.9|8513.6|8509.9|8508.5|644
1658519700000|2022-07-22 19:55:00|8512.9|8511.4|8512.5|8511|8513.9|8512.7|8509.7|8508.5|679
1658520000000|2022-07-22 20:00:00|8512.6|8511.1|8510.8|8509.3|8513|8511.5|8509.8|8508.5|549
1658520300000|2022-07-22 20:05:00|8510.9|8509.4|8511.7|8510.2|8512.4|8511.1|8510.6|8509.1|227
1658520600000|2022-07-22 20:10:00|8511.8|8510.3|8512.2|8510.7|8512.7|8511.2|8511.5|8510|222
1658520900000|2022-07-22 20:15:00|8512.3|8510.8|8513|8511.5|8513.4|8512.1|8511.7|8510.2|186
1658521200000|2022-07-22 20:20:00|8512.9|8511.4|8511.2|8509.7|8513|8511.5|8510.5|8508|234
1658521500000|2022-07-22 20:25:00|8511.5|8510|8512.2|8510.7|8512.9|8511.5|8511.2|8509.7|339
1658521800000|2022-07-22 20:30:00|8512.3|8510.8|8511.8|8510.3|8512.3|8510.8|8511.1|8509.6|237
1658522100000|2022-07-22 20:35:00|8511.9|8510.4|8513.8|8512.3|8515.3|8513.8|8511.9|8510.4|283
1658522400000|2022-07-22 20:40:00|8513.7|8512.2|8513.2|8511.7|8515.2|8513.7|8512.7|8511.2|262
1658522700000|2022-07-22 20:45:00|8513.1|8511.6|8509|8507.5|8515.9|8512.3|8508.4|8504.1|549
1658523000000|2022-07-22 20:50:00|8508.8|8507.3|8509.2|8501.5|8515.5|8507.6|8505|8499.7|527
1658523300000|2022-07-22 20:55:00|8509.3|8504.7|8509.8|8508.3|8516.4|8508.7|8505.6|8499.2|400
1658692800000|2022-07-24 20:00:00|8508.8|8490.2|8513.6|8492.6|8517.1|8496.1|8507.1|8486.1|22
1658693100000|2022-07-24 20:05:00|8517|8496|8514.4|8493.4|8518.9|8497.9|8513.6|8492.6|7
1658693400000|2022-07-24 20:10:00|8518.9|8497.9|8515.7|8494.7|8520.5|8499.5|8510.1|8489.1|20
1658693700000|2022-07-24 20:15:00|8503.5|8482.5|8514.8|8493.8|8531.5|8510.5|8497.6|8476.6|49
1658694000000|2022-07-24 20:20:00|8514.7|8493.7|8533.2|8512.2|8533.3|8512.3|8511.2|8490.2|17
1658694300000|2022-07-24 20:25:00|8531.4|8510.4|8516.5|8495.5|8533.2|8512.2|8516.5|8495.5|6
1658694600000|2022-07-24 20:30:00|8529.2|8508.2|8529.2|8508.2|8529.2|8508.2|8529.2|8508.2|1
1658694900000|2022-07-24 20:35:00|8516.4|8495.4|8529.2|8508.2|8529.2|8508.2|8515.6|8494.6|3
1658695200000|2022-07-24 20:40:00|8515.6|8494.6|8529.2|8508.2|8529.2|8508.2|8515.6|8494.6|2
1658695800000|2022-07-24 20:50:00|8527.8|8506.8|8527.8|8506.8|8527.8|8506.8|8515.5|8494.5|3
1658696100000|2022-07-24 20:55:00|8529.2|8508.2|8527.7|8506.7|8529.2|8508.2|8527.7|8506.7|3
1658696400000|2022-07-24 21:00:00|8514.8|8493.8|8519.9|8508.9|8524|8513|8507.9|8492.9|89
1658696700000|2022-07-24 21:05:00|8513.4|8502.4|8514.3|8503.3|8521.9|8510.9|8511.9|8500.9|75
1658697000000|2022-07-24 21:10:00|8514.8|8503.8|8512.6|8501.6|8518.9|8507.9|8510|8499|64
1658697300000|2022-07-24 21:15:00|8512.7|8501.7|8510.4|8501.9|8512.7|8502|8508|8497|196
1658697600000|2022-07-24 21:20:00|8510.1|8501.4|8517|8506|8518|8507|8509|8501|189
1658697900000|2022-07-24 21:25:00|8516.9|8505.9|8519.2|8508.2|8520.6|8509.6|8514.3|8503.3|199
1658698200000|2022-07-24 21:30:00|8518|8507|8517.5|8506.5|8519.8|8508.8|8514.8|8503.8|250
1658698500000|2022-07-24 21:35:00|8517.8|8506.8|8515.7|8504.7|8519|8508|8513|8502|244
1658698800000|2022-07-24 21:40:00|8515.6|8504.6|8517.1|8506.2|8518.3|8507.3|8514.1|8503.1|217
1658699100000|2022-07-24 21:45:00|8516|8506.6|8517.2|8506.2|8519.3|8508.7|8513.9|8503.9|249
1658699400000|2022-07-24 21:50:00|8517.1|8506.1|8519.2|8508.2|8519.3|8508.9|8514.7|8504.2|259
1658699700000|2022-07-24 21:55:00|8517.3|8507.8|8515.6|8505.2|8519|8508.3|8511.8|8500.8|349
1658700000000|2022-07-24 22:00:00|8515.2|8506.4|8517.6|8506.6|8518.7|8507.7|8509.4|8498.7|823
1658700300000|2022-07-24 22:05:00|8518.5|8507.5|8512.2|8504.8|8528.6|8517.6|8511.9|8504.8|624
1658700600000|2022-07-24 22:10:00|8511.8|8504.9|8509.5|8502.4|8523.4|8512.4|8508.1|8501.9|800
1658700900000|2022-07-24 22:15:00|8509.3|8505.2|8509.3|8506.1|8517.2|8506.9|8507.3|8501.7|796
1658701200000|2022-07-24 22:20:00|8509.2|8506.2|8511.3|8507.8|8511.9|8509|8509.2|8505.5|561
1658701500000|2022-07-24 22:25:00|8511.2|8508.1|8513.5|8510.3|8514.4|8511.8|8510.9|8507.3|648
1658701800000|2022-07-24 22:30:00|8513.6|8510.4|8513.8|8511.2|8516.2|8512.7|8513|8510.3|634
1658702100000|2022-07-24 22:35:00|8513.7|8510.9|8514.8|8511.9|8516.7|8513.5|8513.1|8510.5|634
1658702400000|2022-07-24 22:40:00|8514.7|8512|8514.8|8511.6|8515.3|8512.9|8513.1|8510.8|473
1658702700000|2022-07-24 22:45:00|8514.6|8511.9|8513.6|8512.1|8516.4|8513.3|8513.3|8510.9|488
1658703000000|2022-07-24 22:50:00|8514|8511.8|8513.3|8511.1|8514.3|8512.4|8512.8|8510.7|366
1658703300000|2022-07-24 22:55:00|8513|8511.5|8511|8509.5|8514.1|8512.1|8510.8|8508.5|344
1658703600000|2022-07-24 23:00:00|8510.9|8509.4|8512.9|8511.4|8513.5|8511.6|8510.9|8509.4|295
1658703900000|2022-07-24 23:05:00|8512.8|8511.3|8512.6|8511.1|8513.7|8512.2|8512.2|8510.7|257
1658704200000|2022-07-24 23:10:00|8512.7|8511.2|8512.7|8511.2|8513.4|8511.5|8512.2|8510.5|225
1658704500000|2022-07-24 23:15:00|8512.8|8511.3|8511.3|8509.8|8512.8|8511.3|8510.9|8509.4|275
1658704800000|2022-07-24 23:20:00|8511.4|8509.9|8510.8|8509.3|8511.9|8510.4|8510.5|8509|197
1658705100000|2022-07-24 23:25:00|8510.9|8509.4|8510.7|8509.2|8511.4|8509.9|8510.6|8509.1|156
1658705400000|2022-07-24 23:30:00|8510.8|8509.3|8510.7|8509.2|8511.2|8509.7|8509.8|8508.1|242
1658705700000|2022-07-24 23:35:00|8510.6|8509.1|8511.1|8509.6|8511.5|8510|8510.1|8508.6|187
1658706000000|2022-07-24 23:40:00|8511|8509.5|8511.3|8509.8|8511.8|8510.3|8510.4|8508.9|221
1658706300000|2022-07-24 23:45:00|8511.2|8509.7|8509.5|8508|8511.6|8509.9|8509.4|8507.9|194
1658706600000|2022-07-24 23:50:00|8509.6|8508.1|8510.2|8508.7|8510.6|8509|8509.5|8508|200
1658706900000|2022-07-24 23:55:00|8510.3|8508.8|8510.7|8509.2|8511|8509.5|8510|8508.5|231
1658707200000|2022-07-25 00:00:00|8510.6|8509.1|8511.3|8509.8|8512.8|8511.4|8510.2|8509|428
1658707500000|2022-07-25 00:05:00|8511.2|8509.7|8509.5|8508.6|8512.6|8511.3|8509.1|8507.9|487
1658707800000|2022-07-25 00:10:00|8509.6|8508.7|8510.1|8508.6|8510.4|8509.2|8507.8|8506.7|359
1658708100000|2022-07-25 00:15:00|8510.2|8508.7|8508.7|8507.2|8510.2|8508.8|8507.8|8506.8|422
1658708400000|2022-07-25 00:20:00|8508.6|8507.1|8511.8|8510.3|8511.8|8510.4|8508.2|8506.9|447
1658708700000|2022-07-25 00:25:00|8511.7|8510.2|8511.2|8509.7|8513.4|8511.9|8511|8509.5|309
1658709000000|2022-07-25 00:30:00|8511.1|8509.6|8513.7|8512.2|8513.8|8512.3|8511.1|8509.6|302
1658709300000|2022-07-25 00:35:00|8513.8|8512.3|8511.2|8509.7|8513.9|8512.6|8510.7|8509.3|437
1658709600000|2022-07-25 00:40:00|8511.3|8509.8|8513.6|8512.1|8513.9|8512.5|8510.4|8508.9|444
1658709900000|2022-07-25 00:45:00|8513.7|8512.2|8513.3|8511.8|8514|8512.6|8512.8|8511.4|324
1658710200000|2022-07-25 00:50:00|8513.2|8511.7|8514.9|8513.4|8516|8514.7|8511.9|8510.8|596
1658710500000|2022-07-25 00:55:00|8514.8|8513.3|8512.4|8510.9|8515.9|8514.4|8512|8510.5|660
1658710800000|2022-07-25 01:00:00|8512|8510.5|8512.7|8511.2|8513.4|8512.1|8511|8509.6|466
1658711100000|2022-07-25 01:05:00|8512.6|8511.1|8512.8|8511.3|8514|8512.5|8512.2|8510.7|379
1658711400000|2022-07-25 01:10:00|8512.7|8511.2|8511.7|8510.2|8514.2|8512.7|8511.3|8510.1|496
1658711700000|2022-07-25 01:15:00|8511.6|8510.1|8511.6|8510.1|8512.2|8510.8|8510.9|8509.5|448
1658712000000|2022-07-25 01:20:00|8511.5|8510|8511.1|8509.6|8511.8|8510.4|8511|8509.5|348
1658712300000|2022-07-25 01:25:00|8511.2|8509.7|8511.4|8509.9|8511.8|8510.5|8510.1|8508.6|378
1658712600000|2022-07-25 01:30:00|8511.5|8510|8509.3|8507.8|8511.7|8510.4|8509.2|8507.7|461
1658712900000|2022-07-25 01:35:00|8509.2|8507.7|8512.9|8511.4|8515.2|8513.7|8508.7|8507.3|452
1658713200000|2022-07-25 01:40:00|8512.8|8511.3|8512.1|8510.6|8513.5|8512|8511|8509.5|528
1658713500000|2022-07-25 01:45:00|8512.2|8510.7|8513.4|8511.9|8514.1|8512.8|8512.1|8510.6|639
1658713800000|2022-07-25 01:50:00|8513.5|8512|8512.4|8510.9|8513.8|8512.3|8511.7|8510.2|449
1658714100000|2022-07-25 01:55:00|8512.3|8510.8|8510|8508.5|8512.8|8511.3|8509.7|8508.2|471
1658714400000|2022-07-25 02:00:00|8509.9|8508.4|8510.8|8509.3|8511.8|8510.4|8509.8|8508.4|363
1658714700000|2022-07-25 02:05:00|8510.7|8509.2|8510.2|8508.7|8511.6|8510.4|8509.5|8508|300
1658715000000|2022-07-25 02:10:00|8510.1|8508.6|8510.7|8509.2|8512.8|8511.4|8509.9|8508.6|444
1658715300000|2022-07-25 02:15:00|8510.5|8509|8511|8509.5|8512|8510.5|8510.3|8508.8|467
1658715600000|2022-07-25 02:20:00|8510.7|8509.8|8510.8|8509.3|8511.8|8510.5|8510|8508.5|384
1658715900000|2022-07-25 02:25:00|8510.7|8509.2|8510.3|8508.8|8511.4|8510.2|8509.8|8508.7|410
1658716200000|2022-07-25 02:30:00|8510.2|8508.7|8511.8|8510.3|8512.6|8511.3|8509.9|8508.5|448
1658716500000|2022-07-25 02:35:00|8511.7|8510.2|8514.1|8512.6|8514.6|8513.5|8511.7|8510.2|461
1658716800000|2022-07-25 02:40:00|8514.2|8512.7|8516.4|8514.9|8516.4|8515.1|8513.7|8512.2|372
1658717100000|2022-07-25 02:45:00|8516.5|8515|8516.4|8514.9|8517|8515.8|8515.8|8514.7|300
1658717400000|2022-07-25 02:50:00|8516.5|8515|8517.3|8515.8|8517.3|8515.9|8515.1|8513.9|407
1658717700000|2022-07-25 02:55:00|8517.1|8515.6|8517.5|8516|8518.5|8517.2|8516.9|8515.6|382
1658718000000|2022-07-25 03:00:00|8517.6|8516.1|8517.8|8516.3|8517.9|8516.6|8516.3|8515|276
1658718300000|2022-07-25 03:05:00|8517.9|8516.4|8519.5|8518|8519.8|8518.6|8517.4|8516.3|324
1658718600000|2022-07-25 03:10:00|8519.6|8518.1|8519.6|8518.1|8519.7|8518.5|8518.8|8517.3|279
1658718900000|2022-07-25 03:15:00|8519.4|8518.5|8519.2|8517.7|8520|8518.6|8519|8517.7|309
1658719200000|2022-07-25 03:20:00|8519.3|8517.8|8517.3|8516.4|8519.3|8518|8516.9|8515.8|346
1658719500000|2022-07-25 03:25:00|8517.6|8516.1|8517.3|8515.8|8518.1|8516.7|8516.9|8515.4|362
1658719800000|2022-07-25 03:30:00|8517.4|8515.9|8516.2|8515.3|8517.8|8516.6|8516.2|8514.8|330
1658720100000|2022-07-25 03:35:00|8516.6|8515.1|8515.8|8514.3|8517.1|8516|8515.4|8514.1|375
1658720400000|2022-07-25 03:40:00|8515.7|8514.2|8516.6|8515.1|8516.8|8515.6|8515.6|8514.2|179
1658720700000|2022-07-25 03:45:00|8516.5|8515|8514.9|8513.4|8516.8|8515.5|8514.3|8513.2|280
1658721000000|2022-07-25 03:50:00|8515|8513.5|8516.7|8515.2|8516.8|8515.3|8514.6|8513.2|235
1658721300000|2022-07-25 03:55:00|8516.8|8515.3|8516.7|8515.2|8517.4|8516|8516.3|8515|254
1658721600000|2022-07-25 04:00:00|8516.4|8515.5|8517.2|8515.7|8517.3|8515.9|8516.1|8514.6|271
1658721900000|2022-07-25 04:05:00|8517.3|8515.8|8517.3|8515.8|8517.8|8516.5|8516.8|8515.5|275
1658722200000|2022-07-25 04:10:00|8517.2|8515.7|8516.7|8515.2|8517.3|8516.1|8516.2|8514.8|224
1658722500000|2022-07-25 04:15:00|8516.6|8515.1|8514.5|8513|8516.8|8515.5|8514.4|8512.9|305
1658722800000|2022-07-25 04:20:00|8514.3|8513.4|8515.4|8513.9|8515.6|8514.4|8514|8512.7|217
1658723100000|2022-07-25 04:25:00|8515.1|8514.2|8515.8|8514.3|8516.2|8514.7|8514.6|8513.2|277
1658723400000|2022-07-25 04:30:00|8515.7|8514.2|8517|8515.5|8517.1|8515.8|8515.3|8513.9|232
1658723700000|2022-07-25 04:35:00|8516.9|8515.4|8517.7|8516.2|8517.7|8516.4|8516.7|8515.3|217
1658724000000|2022-07-25 04:40:00|8517.8|8516.3|8517.2|8515.7|8518.1|8516.7|8516.7|8515.3|270
1658724300000|2022-07-25 04:45:00|8517.1|8515.6|8517.7|8516.2|8517.9|8516.6|8516.8|8515.6|259
1658724600000|2022-07-25 04:50:00|8517.6|8516.1|8518.3|8516.8|8518.6|8517.3|8517.3|8516.1|195
1658724900000|2022-07-25 04:55:00|8518.4|8516.9|8519.3|8517.8|8519.6|8518.4|8518.2|8516.7|223
1658725200000|2022-07-25 05:00:00|8519.5|8518|8518.2|8516.7|8520.3|8518.8|8517.2|8515.9|431
1658725500000|2022-07-25 05:05:00|8518.3|8516.8|8517.8|8516.3|8518.9|8517.4|8517.4|8516|353
1658725800000|2022-07-25 05:10:00|8517.9|8516.4|8518.1|8516.6|8519.1|8517.9|8517.3|8516|429
1658726100000|2022-07-25 05:15:00|8518.2|8516.7|8518|8516.5|8518.2|8516.9|8516.2|8514.8|388
1658726400000|2022-07-25 05:20:00|8517.9|8516.4|8517.3|8515.8|8518.3|8517|8516.5|8515.2|338
1658726700000|2022-07-25 05:25:00|8517.2|8515.7|8519.4|8518.5|8520.1|8519|8517.1|8515.6|376
1658727000000|2022-07-25 05:30:00|8519.5|8518.6|8520.6|8519.1|8520.9|8519.7|8519.1|8517.8|413
1658727300000|2022-07-25 05:35:00|8520.7|8519.2|8518.9|8517.4|8520.8|8519.6|8518.5|8517|342
1658727600000|2022-07-25 05:40:00|8518.8|8517.3|8518|8516.5|8519.7|8518.4|8517|8515.7|423
1658727900000|2022-07-25 05:45:00|8518.1|8516.6|8518.8|8517.3|8518.8|8517.6|8517.6|8516.3|346
1658728200000|2022-07-25 05:50:00|8518.9|8517.4|8517.6|8516.7|8519.6|8518.3|8517.4|8516.2|297
1658728500000|2022-07-25 05:55:00|8517.4|8516.5|8520.5|8519|8521.5|8520.3|8517.1|8516|466
1658728800000|2022-07-25 06:00:00|8520.8|8519.3|8520.5|8519.6|8522.9|8521.6|8519.2|8517.8|728
1658729100000|2022-07-25 06:05:00|8520.4|8519.5|8518.9|8518|8522.4|8521.3|8518.8|8517.7|594
1658729400000|2022-07-25 06:10:00|8518.8|8517.9|8521.6|8520.1|8521.6|8520.4|8518.2|8517.1|697
1658729700000|2022-07-25 06:15:00|8521.5|8520|8523.3|8522.4|8523.5|8522.6|8520.8|8519.6|509
1658730000000|2022-07-25 06:20:00|8523.2|8522.3|8522.6|8521.7|8524.4|8523.2|8522|8520.7|515
1658730300000|2022-07-25 06:25:00|8522.9|8521.4|8521.9|8520.4|8525.3|8524.1|8521.4|8520.2|538
1658730600000|2022-07-25 06:30:00|8521.8|8520.3|8521.4|8520.5|8523.7|8522.5|8520.7|8519.6|556
1658730900000|2022-07-25 06:35:00|8521.5|8520.6|8520|8518.5|8522.8|8521.5|8519.6|8518.5|550
1658731200000|2022-07-25 06:40:00|8520.1|8518.6|8516.2|8515.3|8520.3|8519.1|8516.1|8515|586
1658731500000|2022-07-25 06:45:00|8516.7|8515.2|8515.1|8513.6|8516.8|8515.6|8514.7|8513.6|754
1658731800000|2022-07-25 06:50:00|8514.7|8513.8|8509.4|8507.9|8515.3|8514.3|8508.9|8507.9|682
1658732100000|2022-07-25 06:55:00|8509.1|8508.2|8505.7|8504.8|8511.5|8510.5|8505.6|8504.5|701
1658732400000|2022-07-25 07:00:00|8505.6|8504.7|8507.9|8507|8509.5|8508.4|8503.6|8502.5|941
1658732700000|2022-07-25 07:05:00|8507.8|8506.9|8509.6|8508.1|8509.7|8508.5|8507|8505.8|787
1658733000000|2022-07-25 07:10:00|8509.7|8508.2|8506.9|8506|8511.9|8510.7|8506.8|8505.5|799
1658733300000|2022-07-25 07:15:00|8507|8506.1|8509.7|8508.8|8511|8509.9|8506.8|8505.6|879
1658733600000|2022-07-25 07:20:00|8509.6|8508.7|8521|8519.5|8525.5|8524|8509.4|8508.2|1193
1658733900000|2022-07-25 07:25:00|8521.1|8519.6|8513.9|8512.4|8521.4|8520|8513.2|8511.7|871
1658734200000|2022-07-25 07:30:00|8513.8|8512.3|8511.1|8510.2|8515.4|8513.9|8511.1|8509.8|773
1658734500000|2022-07-25 07:35:00|8511.3|8509.8|8503|8501.5|8511.5|8510|8502.2|8501.1|838
1658734800000|2022-07-25 07:40:00|8503.1|8501.6|8503.9|8502.4|8506.1|8504.9|8502.6|8501.2|763
1658735100000|2022-07-25 07:45:00|8504|8502.5|8503.2|8501.7|8506.8|8505.6|8502.5|8501.3|699
1658735400000|2022-07-25 07:50:00|8503.1|8501.6|8500.9|8499.4|8503.2|8502.1|8500.5|8499.2|721
1658735700000|2022-07-25 07:55:00|8500.7|8499.8|8499.8|8498.3|8501.1|8499.9|8499|8497.4|673
1658736000000|2022-07-25 08:00:00|8500.3|8498|8501|8499.5|8501.4|8500.5|8496.4|8495.2|1113
1658736300000|2022-07-25 08:05:00|8500.9|8499.4|8499|8498.1|8502.6|8501.4|8498.4|8497|1110
1658736600000|2022-07-25 08:10:00|8499.3|8497.8|8500.7|8499.2|8502|8500.8|8498.6|8497.3|859
1658736900000|2022-07-25 08:15:00|8500.6|8499.1|8503.5|8502.6|8504.5|8503.4|8499.9|8498.7|875
1658737200000|2022-07-25 08:20:00|8503.4|8502.5|8504.7|8503.2|8506|8504.8|8502.7|8501.5|751
1658737500000|2022-07-25 08:25:00|8504.8|8503.3|8503.5|8502.6|8506.5|8505.3|8503.2|8502|685
1658737800000|2022-07-25 08:30:00|8503.4|8502.5|8504.9|8504|8507.9|8506.7|8503.3|8502.3|728
1658738100000|2022-07-25 08:35:00|8505|8504.1|8501.4|8499.9|8505.3|8504.2|8499.4|8498.3|1110
1658738400000|2022-07-25 08:40:00|8501.1|8500.2|8500|8499.1|8503|8501.8|8499.4|8498.5|805
1658738700000|2022-07-25 08:45:00|8499.9|8499|8500.6|8499.1|8501.5|8500.3|8499.6|8498.4|619
1658739000000|2022-07-25 08:50:00|8500.5|8499|8500|8499.1|8501.2|8500.1|8499.1|8498|612
1658739300000|2022-07-25 08:55:00|8499.9|8499|8500|8498.5|8505.3|8503.8|8499.2|8498.2|856
1658739600000|2022-07-25 09:00:00|8499.7|8498.8|8502.5|8501.6|8504.1|8502.9|8499.7|8498.6|712
1658739900000|2022-07-25 09:05:00|8502.6|8501.7|8507.2|8506.3|8507.7|8506.6|8502.2|8501.1|1035
1658740200000|2022-07-25 09:10:00|8507.5|8506|8507.3|8505.8|8512.7|8511.4|8506.3|8505|1058
1658740500000|2022-07-25 09:15:00|8507.4|8505.9|8509.4|8508.5|8509.5|8508.6|8506.2|8504.9|833
1658740800000|2022-07-25 09:20:00|8509.5|8508.6|8512|8511.1|8513.3|8512.2|8508.7|8507.5|914
1658741100000|2022-07-25 09:25:00|8512.2|8510.7|8503.9|8503|8512.6|8511.5|8503.9|8502.6|637
1658741400000|2022-07-25 09:30:00|8503.8|8502.9|8504.3|8503.4|8506.2|8504.9|8502.6|8501.4|708
1658741700000|2022-07-25 09:35:00|8504.2|8503.3|8501.1|8500.2|8505.1|8503.9|8501|8500|561
1658742000000|2022-07-25 09:40:00|8501.2|8500.3|8499.6|8498.7|8501.2|8500.3|8499.2|8497.9|542
1658742300000|2022-07-25 09:45:00|8499.5|8498.6|8498.9|8498|8500.4|8499.3|8498.6|8497.4|584
1658742600000|2022-07-25 09:50:00|8499|8498.1|8499.8|8498.9|8501|8499.8|8498.8|8497.7|615
1658742900000|2022-07-25 09:55:00|8499.9|8499|8500.5|8499|8501.1|8499.9|8499.5|8498.4|669
1658743200000|2022-07-25 10:00:00|8500.4|8498.9|8499|8497.5|8500.7|8499.7|8498.4|8497.5|479
1658743500000|2022-07-25 10:05:00|8498.9|8497.4|8496.8|8495.9|8499.1|8498.1|8496.4|8495.1|457
1658743800000|2022-07-25 10:10:00|8496.9|8496|8497.3|8495.8|8497.4|8496.3|8496.4|8495.2|375
1658744100000|2022-07-25 10:15:00|8497|8496.1|8497|8495.5|8497.6|8496.5|8496.2|8495.1|459
1658744400000|2022-07-25 10:20:00|8496.8|8495.9|8496.5|8495.6|8497.2|8496.1|8495.7|8494.8|670
1658744700000|2022-07-25 10:25:00|8496.3|8495.4|8496.5|8495.6|8497.2|8496|8496.1|8495.2|447
1658745000000|2022-07-25 10:30:00|8496.6|8495.7|8497|8495.5|8497.1|8495.9|8494|8492.7|628
1658745300000|2022-07-25 10:35:00|8497.1|8495.6|8494.3|8492.8|8497.1|8495.6|8493.6|8492.4|527
1658745600000|2022-07-25 10:40:00|8494.2|8492.7|8491.4|8490.5|8494.3|8493.4|8490.9|8489.8|524
1658745900000|2022-07-25 10:45:00|8491.5|8490.6|8491.2|8489.7|8491.7|8490.7|8490.3|8489.1|535
1658746200000|2022-07-25 10:50:00|8491.3|8489.8|8490.6|8489.1|8491.7|8490.6|8490.1|8488.9|528
1658746500000|2022-07-25 10:55:00|8490.7|8489.2|8491.2|8490.3|8491.9|8491|8490.2|8489.1|608
1658746800000|2022-07-25 11:00:00|8491.3|8490.4|8490.5|8489.6|8492.5|8491.6|8490|8489|679
1658747100000|2022-07-25 11:05:00|8490.7|8489.8|8486.2|8484.7|8491.9|8490.8|8484.1|8482.9|708
1658747400000|2022-07-25 11:10:00|8486|8485.1|8482.6|8481.7|8486.7|8485.7|8480.6|8479.7|727
1658747700000|2022-07-25 11:15:00|8482.7|8481.8|8484.2|8482.7|8484.2|8483.1|8479.4|8478.2|634
1658748000000|2022-07-25 11:20:00|8484.3|8482.8|8491.3|8489.8|8492.3|8490.8|8483.7|8482.3|834
1658748300000|2022-07-25 11:25:00|8491.4|8489.9|8487.6|8486.1|8491.7|8490.4|8487.3|8486.1|844
1658748600000|2022-07-25 11:30:00|8487.1|8486.2|8487.9|8487|8489.2|8488.2|8486.2|8485|641
1658748900000|2022-07-25 11:35:00|8487.8|8486.9|8485.9|8485|8489|8488|8484.8|8483.7|761
1658749200000|2022-07-25 11:40:00|8486|8485.1|8487.2|8486.3|8489.4|8488.5|8486|8485.1|662
1658749500000|2022-07-25 11:45:00|8487.1|8486.2|8483|8482.1|8488.2|8487.1|8482|8480.9|810
1658749800000|2022-07-25 11:50:00|8482.9|8482|8484.7|8483.8|8486.6|8485.6|8482.9|8481.9|609
1658750100000|2022-07-25 11:55:00|8484.6|8483.7|8483.4|8481.9|8485.3|8484.1|8480.6|8479.3|745
1658750400000|2022-07-25 12:00:00|8483.5|8482|8484.2|8483.3|8485.7|8484.7|8480.6|8479.6|778
1658750700000|2022-07-25 12:05:00|8484.3|8483.4|8482.2|8481.3|8485.1|8484|8481.8|8480.9|727
1658751000000|2022-07-25 12:10:00|8482.3|8481.4|8482|8480.5|8484|8483|8480|8479.1|563
1658751300000|2022-07-25 12:15:00|8482.1|8480.6|8480.2|8479.3|8482.5|8481.5|8479.3|8478.2|630
1658751600000|2022-07-25 12:20:00|8480.5|8479.6|8481|8480.1|8482.9|8481.9|8480.5|8479.5|649
1658751900000|2022-07-25 12:25:00|8481.1|8480.2|8482.5|8481|8483|8481.8|8481|8479.6|600
1658752200000|2022-07-25 12:30:00|8482.1|8481.2|8484.3|8482.8|8484.3|8483.2|8481.2|8479.9|690
1658752500000|2022-07-25 12:35:00|8484|8483.1|8487.2|8486.3|8488.2|8487.3|8484|8483.1|788
1658752800000|2022-07-25 12:40:00|8487.1|8486.2|8486.2|8485.3|8490.7|8489.5|8485.7|8484.8|726
1658753100000|2022-07-25 12:45:00|8486.5|8485|8487.6|8486.7|8489.1|8488.2|8486|8484.7|705
1658753400000|2022-07-25 12:50:00|8488|8486.5|8487.4|8485.9|8488.7|8487.4|8486.5|8485.4|592
1658753700000|2022-07-25 12:55:00|8487.5|8486|8488.5|8487.6|8488.8|8487.9|8485.8|8484.9|666
1658754000000|2022-07-25 13:00:00|8488.8|8487.3|8488.6|8487.7|8489.5|8488.4|8487.3|8486.3|564
1658754300000|2022-07-25 13:05:00|8488.7|8487.8|8485.5|8484.6|8489.1|8488.1|8485.1|8484.1|612
1658754600000|2022-07-25 13:10:00|8485.6|8484.7|8484.8|8483.3|8486.7|8485.5|8484.4|8483.1|458
1658754900000|2022-07-25 13:15:00|8484.5|8483.6|8485.4|8484.5|8485.9|8484.7|8483|8482|480
1658755200000|2022-07-25 13:20:00|8485.3|8484.4|8483.4|8481.9|8485.9|8485|8482.8|8481.7|593
1658755500000|2022-07-25 13:25:00|8483.5|8482|8483.3|8482.4|8487.1|8486.2|8482.7|8481.7|687
1658755800000|2022-07-25 13:30:00|8483.4|8482.5|8486.2|8485.3|8488.5|8487.4|8483|8482|919
1658756100000|2022-07-25 13:35:00|8486.5|8485|8482.6|8481.7|8487|8486.1|8482|8480.8|815
1658756400000|2022-07-25 13:40:00|8482.5|8481.6|8485|8484.1|8485.8|8484.9|8482.5|8481.4|912
1658756700000|2022-07-25 13:45:00|8484.9|8484|8487.3|8486.4|8488.1|8486.9|8483.7|8482.5|700
1658757000000|2022-07-25 13:50:00|8487.4|8486.5|8491.3|8490.4|8492.2|8491.1|8486.6|8485.6|649
1658757300000|2022-07-25 13:55:00|8491.2|8490.3|8492.4|8491.5|8492.8|8491.7|8488.6|8487.7|635
1658757600000|2022-07-25 14:00:00|8492.2|8491.3|8488.9|8488|8493|8491.9|8487.9|8486.8|807
1658757900000|2022-07-25 14:05:00|8488.7|8487.8|8492.6|8491.7|8493|8491.9|8488.3|8487.4|843
1658758200000|2022-07-25 14:10:00|8492.7|8491.8|8491.1|8490.2|8493.1|8492|8490.5|8489.6|582
1658758500000|2022-07-25 14:15:00|8491.2|8490.3|8492.6|8491.7|8492.9|8491.9|8490.9|8490|568
1658758800000|2022-07-25 14:20:00|8492.5|8491.6|8494.5|8493.6|8495|8493.7|8492.4|8491.4|496
1658759100000|2022-07-25 14:25:00|8494.4|8493.5|8482.7|8481.2|8495|8493.9|8480.5|8479.4|1294
1658759400000|2022-07-25 14:30:00|8482.6|8481.1|8486.7|8485.8|8487.9|8486.7|8482|8480.7|1206
1658759700000|2022-07-25 14:35:00|8486.8|8485.9|8489.9|8489|8491.5|8490.3|8486.1|8484.8|984
1658760000000|2022-07-25 14:40:00|8490.1|8488.6|8486|8484.5|8490.8|8489.5|8484.4|8483.3|1070
1658760300000|2022-07-25 14:45:00|8485.9|8484.4|8487.8|8486.9|8489.3|8488.4|8485.2|8483.9|910
1658760600000|2022-07-25 14:50:00|8488.1|8486.6|8484.1|8483.2|8488.1|8487|8483.5|8482.2|977
1658760900000|2022-07-25 14:55:00|8484.4|8482.9|8483.7|8482.8|8484.5|8483.3|8483.1|8482|992
1658761200000|2022-07-25 15:00:00|8483.6|8482.7|8484|8483.1|8485.2|8484.1|8483.2|8482.1|826
1658761500000|2022-07-25 15:05:00|8483.9|8483|8483.8|8482.3|8485.6|8484.5|8483.4|8482.2|609
1658761800000|2022-07-25 15:10:00|8483.5|8482.6|8483.7|8482.8|8484.3|8483.2|8483.4|8482.2|535
1658762100000|2022-07-25 15:15:00|8483.6|8482.7|8483.6|8482.7|8484.9|8483.8|8483.2|8481.9|643
1658762400000|2022-07-25 15:20:00|8483.8|8482.3|8483.6|8482.7|8484.1|8483|8483.1|8481.8|512
1658762700000|2022-07-25 15:25:00|8483.5|8482.6|8483|8481.5|8483.9|8483|8481.1|8479.9|622
1658763000000|2022-07-25 15:30:00|8483.1|8481.6|8484|8483.1|8485.7|8484.8|8481.3|8480.1|833
1658763300000|2022-07-25 15:35:00|8484.1|8483.2|8481.9|8481|8484.4|8483.2|8481.2|8480|526
1658763600000|2022-07-25 15:40:00|8481.8|8480.9|8483.8|8482.9|8484.5|8483.2|8481.7|8480.7|408
1658763900000|2022-07-25 15:45:00|8483.9|8483|8482.5|8481.6|8484.3|8483.2|8481.6|8480.5|429
1658764200000|2022-07-25 15:50:00|8482.4|8481.5|8482.1|8481.2|8483.5|8482.4|8481.8|8480.8|383
1658764500000|2022-07-25 15:55:00|8482.2|8481.3|8480.6|8479.7|8482.4|8481.5|8480.1|8479.1|576
1658764800000|2022-07-25 16:00:00|8481|8479.5|8476.7|8475.2|8481|8479.9|8476.3|8475.2|625
1658765100000|2022-07-25 16:05:00|8476.3|8475.4|8478.9|8478|8479.1|8478|8475.7|8474.6|463
1658765400000|2022-07-25 16:10:00|8478.8|8477.9|8480.5|8479.6|8482.7|8481.7|8478.7|8477.5|569
1658765700000|2022-07-25 16:15:00|8480.7|8479.8|8482.3|8481.4|8482.6|8481.6|8480.2|8479.1|341
1658766000000|2022-07-25 16:20:00|8482.4|8481.5|8481.1|8480.2|8482.7|8481.5|8479.8|8478.6|321
1658766300000|2022-07-25 16:25:00|8481|8480.1|8482|8481.1|8482.7|8481.5|8480.9|8479.8|385
1658766600000|2022-07-25 16:30:00|8481.8|8480.9|8482.8|8481.9|8483.8|8482.9|8481.7|8480.6|450
1658766900000|2022-07-25 16:35:00|8483.1|8481.6|8482.2|8480.7|8483.6|8482.4|8481.8|8480.7|478
1658767200000|2022-07-25 16:40:00|8482.1|8480.6|8481.3|8480.4|8482.8|8481.7|8481.2|8480|349
1658767500000|2022-07-25 16:45:00|8481.4|8480.5|8483.7|8482.8|8484.9|8483.9|8480.7|8479.6|522
1658767800000|2022-07-25 16:50:00|8483.6|8482.7|8481.1|8480.2|8484|8482.9|8480.8|8479.7|429
1658768100000|2022-07-25 16:55:00|8481.2|8480.3|8482|8481.1|8483.4|8482.2|8480.9|8479.8|581
1658768400000|2022-07-25 17:00:00|8482.1|8481.2|8482.8|8481.9|8483.8|8482.5|8480.4|8479.2|631
1658768700000|2022-07-25 17:05:00|8482.7|8481.8|8484.3|8483.4|8484.6|8483.4|8482.4|8481.2|305
1658769000000|2022-07-25 17:10:00|8484.2|8483.3|8481.8|8480.9|8484.6|8483.6|8481.7|8480.8|441
1658769300000|2022-07-25 17:15:00|8481.7|8480.8|8482|8481.1|8483.4|8482.5|8480.8|8479.9|389
1658769600000|2022-07-25 17:20:00|8481.7|8480.8|8482.1|8481.2|8484.1|8482.8|8481.6|8480.6|374
1658769900000|2022-07-25 17:25:00|8482|8481.1|8482.5|8481.6|8483.1|8481.9|8481.6|8480.4|295
1658770200000|2022-07-25 17:30:00|8482.4|8481.5|8482.4|8481.5|8483.9|8482.6|8481.1|8480.2|360
1658770500000|2022-07-25 17:35:00|8482.3|8481.4|8480.5|8479.6|8483|8481.9|8480.5|8479.6|309
1658770800000|2022-07-25 17:40:00|8480.6|8479.7|8481.1|8479.6|8481.9|8480.9|8480|8479.1|288
1658771100000|2022-07-25 17:45:00|8480.7|8479.8|8480.6|8479.7|8481.3|8480.3|8479.7|8478.8|277
1658771400000|2022-07-25 17:50:00|8480.5|8479.6|8479.9|8479|8480.7|8479.7|8478.8|8477.7|350
1658771700000|2022-07-25 17:55:00|8480|8479.1|8480.4|8478.9|8480.8|8479.8|8479.5|8478.4|352
1658772000000|2022-07-25 18:00:00|8480.3|8478.8|8480.1|8479.2|8480.4|8479.3|8479.2|8478.1|407
1658772300000|2022-07-25 18:05:00|8480.4|8478.9|8480|8478.5|8481.1|8479.7|8479.2|8478|344
1658772600000|2022-07-25 18:10:00|8480.1|8478.6|8479.7|8478.2|8480.4|8479.5|8478.8|8477.6|299
1658772900000|2022-07-25 18:15:00|8479.3|8478.4|8481.7|8480.8|8482|8480.9|8479|8477.8|219
1658773200000|2022-07-25 18:20:00|8481.8|8480.9|8481.4|8480.5|8482.2|8481|8480.2|8479|307
1658773500000|2022-07-25 18:25:00|8481.3|8480.4|8480.9|8480|8481.4|8480.5|8480.2|8479.2|257
1658773800000|2022-07-25 18:30:00|8481|8480.1|8481.8|8480.3|8482.4|8481.5|8480.8|8479.6|278
1658774100000|2022-07-25 18:35:00|8481.6|8480.7|8481.7|8480.8|8482.5|8481.4|8481|8479.9|400
1658774400000|2022-07-25 18:40:00|8481.6|8480.7|8482.6|8481.7|8482.9|8481.8|8481|8480.1|283
1658774700000|2022-07-25 18:45:00|8482.7|8481.8|8481.9|8481|8483.5|8482.4|8481.5|8480.3|338
1658775000000|2022-07-25 18:50:00|8481.8|8480.9|8482.2|8480.7|8483|8481.9|8481.6|8480.2|418
1658775300000|2022-07-25 18:55:00|8481.9|8481|8484.3|8483.4|8484.5|8483.5|8481.6|8480.5|367
1658775600000|2022-07-25 19:00:00|8484.2|8483.3|8485.8|8484.9|8486.4|8485.4|8484|8482.9|423
1658775900000|2022-07-25 19:05:00|8485.9|8485|8485.2|8484.3|8486.3|8485.1|8484.2|8483.3|288
1658776200000|2022-07-25 19:10:00|8485.3|8484.4|8485.2|8484.3|8485.4|8484.4|8484.3|8483.3|291
1658776500000|2022-07-25 19:15:00|8485.1|8484.2|8484.6|8483.7|8485.6|8484.5|8484.4|8483.3|254
1658776800000|2022-07-25 19:20:00|8484.7|8483.8|8484.7|8483.8|8485.3|8484|8484.1|8482.9|351
1658777100000|2022-07-25 19:25:00|8484.6|8483.7|8485|8483.5|8485.5|8484.4|8484|8482.9|312
1658777400000|2022-07-25 19:30:00|8484.7|8483.8|8484.4|8482.9|8485.8|8484.7|8483.9|8482.7|351
1658777700000|2022-07-25 19:35:00|8483.9|8483|8482.6|8481.7|8485.3|8484.1|8482.3|8481.1|312
1658778000000|2022-07-25 19:40:00|8482.7|8481.8|8485.1|8483.6|8485.4|8484.1|8482.2|8480.9|337
1658778300000|2022-07-25 19:45:00|8484.9|8483.4|8485.2|8484.3|8485.5|8484.4|8483.8|8482.5|223
1658778600000|2022-07-25 19:50:00|8484.9|8484|8484.8|8483.3|8485.4|8484.4|8483.9|8482.6|372
1658778900000|2022-07-25 19:55:00|8484.9|8483.4|8484.1|8483.2|8485.3|8484|8483.8|8482.6|380
1658779200000|2022-07-25 20:00:00|8484.2|8483.3|8485.2|8483.7|8485.5|8484.4|8483.6|8482.5|341
1658779500000|2022-07-25 20:05:00|8485.3|8483.8|8485.8|8484.9|8486.2|8485|8485.2|8483.7|197
1658779800000|2022-07-25 20:10:00|8485.7|8484.8|8483.8|8482.3|8486.3|8485.1|8483.4|8482.1|224
1658780100000|2022-07-25 20:15:00|8483.7|8482.2|8484.5|8483|8485.1|8483.8|8483.4|8482.1|158
1658780400000|2022-07-25 20:20:00|8484.6|8483.1|8484.8|8483.9|8485.6|8484.4|8484.2|8482.9|139
1658780700000|2022-07-25 20:25:00|8485|8484.1|8484.4|8483.5|8486.3|8485.1|8484.4|8483.3|189
1658781000000|2022-07-25 20:30:00|8484.3|8483.4|8485.4|8483.9|8485.4|8484.2|8484.2|8482.9|166
1658781300000|2022-07-25 20:35:00|8485.3|8483.8|8485.5|8484|8486|8484.8|8484.8|8483.6|141
1658781600000|2022-07-25 20:40:00|8485.4|8483.9|8485.9|8484.4|8485.9|8484.8|8484.4|8483.3|152
1658781900000|2022-07-25 20:45:00|8486|8484.5|8485|8483.5|8486|8484.5|8484.8|8483.3|152
1658782200000|2022-07-25 20:50:00|8485.1|8483.6|8485.2|8483.7|8486.2|8484.7|8484.1|8482.3|214
1658782500000|2022-07-25 20:55:00|8485.1|8483.6|8487.9|8479.8|8490.4|8484.1|8484.3|8476.9|689
1658782800000|2022-07-25 21:00:00|8488.1|8479.7|8492.6|8481.6|8492.6|8481.6|8486.7|8477.2|31
1658783100000|2022-07-25 21:05:00|8488.4|8477.4|8489.7|8478.7|8492.2|8481.2|8487.8|8476.8|38
1658783400000|2022-07-25 21:10:00|8490.2|8479.2|8492.3|8481.3|8492.9|8481.9|8488.9|8477.9|257
1658783700000|2022-07-25 21:15:00|8491.8|8480.8|8488.9|8481.8|8492.8|8482.7|8487.6|8478.4|618
1658784000000|2022-07-25 21:20:00|8489|8481.9|8491.3|8480.3|8492.2|8483.4|8484.9|8479.4|1471
1658784300000|2022-07-25 21:25:00|8491.5|8480.5|8490|8481.4|8492.1|8482.5|8484.9|8479.4|1490
1658784600000|2022-07-25 21:30:00|8490.7|8481.2|8485.9|8481.1|8492.1|8482.2|8484.6|8477.3|551
1658784900000|2022-07-25 21:35:00|8485.8|8481.3|8487.2|8480.7|8491.9|8481.6|8484.1|8476.1|278
1658785200000|2022-07-25 21:40:00|8486.8|8480.9|8489|8479.5|8492.2|8483.2|8484.6|8478.7|288
1658785500000|2022-07-25 21:45:00|8487.8|8479.7|8487.4|8481.6|8491.5|8482.9|8485.7|8479.5|236
1658785800000|2022-07-25 21:50:00|8487.3|8481.7|8488.5|8481.6|8492.5|8483.1|8485.7|8478.3|210
1658786100000|2022-07-25 21:55:00|8488.1|8481.8|8487.5|8481.8|8490.7|8483.4|8484.4|8478.6|230
1658786400000|2022-07-25 22:00:00|8489.2|8481.6|8484.9|8480.3|8492|8483.1|8483.8|8479|585
1658786700000|2022-07-25 22:05:00|8484.7|8481.8|8485|8481.9|8486.3|8483.5|8484.2|8480.2|389
1658787000000|2022-07-25 22:10:00|8484.9|8482|8482.9|8481.4|8485.9|8483.2|8482.7|8480.8|558
1658787300000|2022-07-25 22:15:00|8483.4|8481|8484.2|8481.5|8484.3|8482.3|8482.9|8480.8|377
1658787600000|2022-07-25 22:20:00|8484|8481.6|8483.7|8481.5|8484.6|8482.4|8482.3|8480.8|347
1658787900000|2022-07-25 22:25:00|8483.4|8481.4|8482.9|8481.4|8483.8|8482|8482.5|8480.9|257
1658788200000|2022-07-25 22:30:00|8483.1|8481.6|8482.3|8480.8|8483.4|8481.6|8481.6|8480|354
1658788500000|2022-07-25 22:35:00|8482.4|8480.9|8483|8481.5|8483.4|8481.8|8482.2|8480.7|288
1658788800000|2022-07-25 22:40:00|8483.6|8481.1|8483.3|8481.8|8483.7|8481.9|8482.6|8480.8|287
1658789100000|2022-07-25 22:45:00|8483.2|8481.7|8483.8|8482.3|8484|8482.5|8483.1|8481.4|267
1658789400000|2022-07-25 22:50:00|8483.6|8482.1|8482.9|8481.4|8484.5|8482.7|8482.8|8481|281
1658789700000|2022-07-25 22:55:00|8483|8481.5|8482.2|8480.7|8483.4|8481.9|8481.6|8480.1|308
1658790000000|2022-07-25 23:00:00|8482.1|8480.6|8481.5|8480|8482.4|8480.9|8481|8479.3|269
1658790300000|2022-07-25 23:05:00|8481.7|8480.2|8481|8479.5|8482.3|8480.8|8480.6|8479|236
1658790600000|2022-07-25 23:10:00|8480.9|8479.4|8481.2|8479.7|8481.6|8480|8480.7|8478.9|158
1658790900000|2022-07-25 23:15:00|8481.6|8480.1|8481.2|8479.7|8482|8480.4|8480.4|8479|281
1658791200000|2022-07-25 23:20:00|8481.1|8479.6|8480.4|8478.9|8481.5|8480|8480.1|8478.6|231
1658791500000|2022-07-25 23:25:00|8480.3|8478.8|8480.6|8479.1|8481.1|8479.6|8480.3|8478.8|209
1658791800000|2022-07-25 23:30:00|8480.7|8479.2|8481.2|8479.7|8481.6|8480.2|8479.7|8478.2|237
1658792100000|2022-07-25 23:35:00|8481.3|8479.8|8482|8480.5|8483.4|8480.5|8480.4|8478.7|328
1658792400000|2022-07-25 23:40:00|8481.8|8480.3|8481.7|8480.2|8483.1|8480.8|8481.4|8479.9|275
1658792700000|2022-07-25 23:45:00|8481.8|8480.3|8481.4|8479.9|8485.4|8482|8481.1|8479.6|311
1658793000000|2022-07-25 23:50:00|8481.5|8480|8480.8|8479.3|8482.5|8480.9|8480.6|8479.1|250
1658793300000|2022-07-25 23:55:00|8480.7|8479.2|8482|8480.5|8483.7|8480.6|8480.7|8479.2|294
1658793600000|2022-07-26 00:00:00|8481.9|8480.4|8481.4|8479.9|8482.6|8480.7|8480.3|8478.8|481
1658793900000|2022-07-26 00:05:00|8481.5|8480|8479.2|8477.7|8481.5|8480|8478.8|8477|380
1658794200000|2022-07-26 00:10:00|8479.1|8477.6|8479.5|8478|8481.4|8478.9|8478.7|8477.2|512
1658794500000|2022-07-26 00:15:00|8479.8|8478.3|8480.1|8478.6|8481.2|8478.6|8479|8477.5|650
1658794800000|2022-07-26 00:20:00|8480|8478.5|8479.9|8478.4|8481.7|8479.5|8479.3|8477.8|745
1658795100000|2022-07-26 00:25:00|8480.1|8478.6|8480.1|8478.6|8482|8479.3|8479.6|8478.1|421
1658795400000|2022-07-26 00:30:00|8480|8478.5|8481|8479.5|8481.7|8479.6|8479.2|8477.5|712
1658795700000|2022-07-26 00:35:00|8480.9|8479.4|8482.1|8481.2|8482.7|8481.4|8480.3|8479.1|418
1658796000000|2022-07-26 00:40:00|8482.4|8480.9|8482.6|8481.1|8484|8482.5|8481.7|8480.4|431
1658796300000|2022-07-26 00:45:00|8482.7|8481.2|8483.8|8482.3|8483.9|8482.7|8482|8480.8|395
1658796600000|2022-07-26 00:50:00|8483.5|8482.6|8484.3|8482.8|8484.6|8483.4|8482.7|8481.5|429
1658796900000|2022-07-26 00:55:00|8484.4|8482.9|8484|8482.5|8485.2|8483.9|8483.5|8482.2|380
1658797200000|2022-07-26 01:00:00|8483.9|8482.4|8484.8|8483.3|8485.4|8483.9|8481.8|8480.8|381
1658797500000|2022-07-26 01:05:00|8484.7|8483.2|8485.7|8484.2|8486.1|8484.7|8482.1|8480.6|476
1658797800000|2022-07-26 01:10:00|8485.6|8484.1|8485.8|8484.3|8486.4|8485.2|8484.4|8483.1|365
1658798100000|2022-07-26 01:15:00|8485.7|8484.2|8482.3|8480.8|8487.2|8485.7|8481.8|8480.5|506
1658798400000|2022-07-26 01:20:00|8482.2|8480.7|8481.9|8480.4|8482.8|8481.3|8480.6|8479.5|527
1658798700000|2022-07-26 01:25:00|8481.8|8480.3|8481.4|8479.9|8483.5|8482|8480.6|8479.4|536
1658799000000|2022-07-26 01:30:00|8481.3|8479.8|8481.8|8480.3|8482.7|8481.8|8480.9|8479.7|358
1658799300000|2022-07-26 01:35:00|8481.7|8480.2|8481.5|8480.6|8482.8|8481.8|8480.7|8479.7|501
1658799600000|2022-07-26 01:40:00|8481.6|8480.7|8479.6|8478.1|8482.9|8481.6|8479|8477.9|454
1658799900000|2022-07-26 01:45:00|8479.7|8478.2|8479|8478.1|8479.9|8478.6|8478.5|8477.5|456
1658800200000|2022-07-26 01:50:00|8478.9|8478|8479.1|8478.2|8480|8478.7|8478.8|8477.6|318
1658800500000|2022-07-26 01:55:00|8479.3|8477.8|8478.9|8478|8479.7|8478.6|8478.6|8477.5|254
1658800800000|2022-07-26 02:00:00|8479|8478.1|8479.3|8477.8|8479.7|8478.3|8478.7|8477.5|279
1658801100000|2022-07-26 02:05:00|8479.1|8478.2|8479|8477.5|8479.6|8478.6|8478.7|8477.4|229
1658801400000|2022-07-26 02:10:00|8479.1|8477.6|8478.9|8478|8479.4|8478.1|8478.5|8477.3|237
1658801700000|2022-07-26 02:15:00|8479|8478.1|8479.5|8478|8480.1|8478.9|8478.9|8477.7|249
1658802000000|2022-07-26 02:20:00|8479.4|8477.9|8479.3|8477.8|8480.3|8479.1|8479|8477.7|286
1658802300000|2022-07-26 02:25:00|8479.2|8477.7|8477.8|8476.3|8479.5|8478.4|8477.5|8476.2|212
1658802600000|2022-07-26 02:30:00|8477.9|8476.4|8477.5|8476.6|8478.6|8477.4|8477.4|8476.3|243
1658802900000|2022-07-26 02:35:00|8477.6|8476.7|8477.8|8476.9|8478.6|8477.5|8477.1|8475.7|279
1658803200000|2022-07-26 02:40:00|8477.7|8476.8|8476.1|8474.6|8478.1|8476.8|8475.5|8474.3|287
1658803500000|2022-07-26 02:45:00|8476.2|8474.7|8473.8|8472.9|8476.4|8475.1|8473.8|8472.6|380
1658803800000|2022-07-26 02:50:00|8474.1|8472.6|8474.2|8472.7|8474.7|8473.7|8473.1|8472.1|313
1658804100000|2022-07-26 02:55:00|8474.1|8472.6|8474.8|8473.3|8475.9|8474.7|8473.6|8472.5|458
1658804400000|2022-07-26 03:00:00|8474.9|8473.4|8477.5|8476.6|8478.2|8476.9|8473.9|8472.7|329
1658804700000|2022-07-26 03:05:00|8477.6|8476.7|8480.3|8478.8|8480.5|8479|8476.6|8475.5|331
1658805000000|2022-07-26 03:10:00|8480.2|8478.7|8479.7|8478.2|8480.7|8479.6|8479.2|8477.8|272
1658805300000|2022-07-26 03:15:00|8479.8|8478.3|8479.8|8478.3|8480.6|8479.5|8479|8477.7|369
1658805600000|2022-07-26 03:20:00|8479.7|8478.2|8478.8|8477.3|8479.8|8478.5|8478.3|8477|194
1658805900000|2022-07-26 03:25:00|8478.9|8477.4|8478.7|8477.2|8479|8477.9|8478.3|8477|262
1658806200000|2022-07-26 03:30:00|8478.8|8477.3|8476.8|8475.3|8478.8|8477.8|8476.2|8475.1|401
1658806500000|2022-07-26 03:35:00|8476.9|8475.4|8476.1|8475.2|8477.3|8476.4|8475.2|8474|365
1658806800000|2022-07-26 03:40:00|8476|8475.1|8477|8476.1|8477.4|8476.1|8475.8|8474.7|326
1658807100000|2022-07-26 03:45:00|8476.9|8476|8477.4|8475.9|8477.5|8476.4|8476.5|8475.3|205
1658807400000|2022-07-26 03:50:00|8477.3|8475.8|8477.9|8476.4|8478.3|8477.1|8476.9|8475.7|290
1658807700000|2022-07-26 03:55:00|8478|8476.5|8477.9|8477|8478.2|8477|8475.5|8474.2|324
1658808000000|2022-07-26 04:00:00|8478|8477.1|8477.1|8475.6|8478.5|8477.3|8476.5|8475.1|284
1658808300000|2022-07-26 04:05:00|8476.7|8475.8|8477.7|8476.2|8477.7|8476.6|8476.4|8475.1|319
1658808600000|2022-07-26 04:10:00|8477.8|8476.3|8478.6|8477.1|8479|8477.8|8477.4|8476.2|194
1658808900000|2022-07-26 04:15:00|8478.7|8477.2|8477.7|8476.8|8479.3|8478.1|8477.7|8476.6|204
1658809200000|2022-07-26 04:20:00|8477.8|8476.9|8477.5|8476.6|8479.4|8478.3|8477.3|8476.1|244
1658809500000|2022-07-26 04:25:00|8477.6|8476.7|8477.3|8476.4|8478.6|8477.7|8476.4|8475.4|274
1658809800000|2022-07-26 04:30:00|8477.6|8476.1|8476.4|8475.5|8477.8|8476.6|8476.3|8475.1|272
1658810100000|2022-07-26 04:35:00|8476.3|8475.4|8477.3|8476.4|8477.7|8476.5|8476.2|8475|343
1658810400000|2022-07-26 04:40:00|8477.4|8476.5|8476.8|8475.3|8477.7|8476.5|8476|8475|265
1658810700000|2022-07-26 04:45:00|8476.9|8475.4|8477|8476.1|8477.3|8476.2|8476.4|8475.2|161
1658811000000|2022-07-26 04:50:00|8476.9|8476|8477.6|8476.1|8478|8476.8|8476.7|8475.5|163
1658811300000|2022-07-26 04:55:00|8477.5|8476|8477.4|8476.5|8477.8|8476.6|8476.8|8475.6|164
1658811600000|2022-07-26 05:00:00|8477.6|8476.1|8475.1|8473.6|8477.9|8476.6|8474.6|8473.6|254
1658811900000|2022-07-26 05:05:00|8474.8|8473.9|8476|8474.5|8476.3|8474.9|8474.1|8472.9|343
1658812200000|2022-07-26 05:10:00|8475.9|8474.4|8477.2|8475.7|8478.7|8477.3|8475.3|8474.1|405
1658812500000|2022-07-26 05:15:00|8477.1|8475.6|8478.7|8477.8|8479.1|8477.8|8477.1|8475.6|291
1658812800000|2022-07-26 05:20:00|8479|8477.5|8475.5|8474.6|8479|8477.8|8475.3|8474.2|351
1658813100000|2022-07-26 05:25:00|8475.7|8474.2|8474.5|8473|8476.7|8475.5|8474.4|8472.9|351
1658813400000|2022-07-26 05:30:00|8474.6|8473.1|8474.4|8472.9|8475.7|8474.2|8473.8|8472.4|327
1658813700000|2022-07-26 05:35:00|8474.5|8473|8475.2|8473.7|8475.5|8474|8474.3|8472.9|270
1658814000000|2022-07-26 05:40:00|8475.1|8473.6|8474.7|8473.2|8475.8|8474.7|8474.1|8472.7|334
1658814300000|2022-07-26 05:45:00|8474.9|8473.4|8476.2|8474.7|8477|8475.5|8474.6|8473.3|359
1658814600000|2022-07-26 05:50:00|8476.1|8474.6|8474.4|8472.9|8476.3|8475|8473.3|8472|352
1658814900000|2022-07-26 05:55:00|8474.5|8473|8477.1|8475.6|8477.4|8476|8473.9|8472.7|520
1658815200000|2022-07-26 06:00:00|8477.2|8475.7|8476|8475.1|8479|8477.8|8475.5|8474.2|682
1658815500000|2022-07-26 06:05:00|8476.2|8474.7|8478.7|8477.2|8479.1|8477.8|8475.9|8474.6|427
1658815800000|2022-07-26 06:10:00|8478.8|8477.3|8477.6|8476.1|8479.2|8477.9|8476.6|8475.4|418
1658816100000|2022-07-26 06:15:00|8477.5|8476|8477.6|8476.1|8478.8|8477.7|8476.7|8475.4|506
1658816400000|2022-07-26 06:20:00|8477.7|8476.2|8476.7|8475.8|8478.6|8477.4|8476.2|8475.2|435
1658816700000|2022-07-26 06:25:00|8476.8|8475.9|8478.7|8477.8|8479|8478.1|8475.8|8474.8|381
1658817000000|2022-07-26 06:30:00|8479|8477.5|8478.8|8477.9|8479|8477.9|8476|8475.1|403
1658817300000|2022-07-26 06:35:00|8478.9|8478|8477.1|8476.2|8479.9|8478.7|8476.5|8475.5|565
1658817600000|2022-07-26 06:40:00|8477.2|8476.3|8476.7|8475.8|8477.5|8476.5|8475.7|8474.8|377
1658817900000|2022-07-26 06:45:00|8476.6|8475.7|8478.2|8477.3|8478.6|8477.6|8476.5|8475.3|404
1658818200000|2022-07-26 06:50:00|8478.3|8477.4|8480.9|8480|8482.1|8481.2|8477.9|8477|432
1658818500000|2022-07-26 06:55:00|8481|8480.1|8481.4|8480.5|8483.3|8482.3|8479|8478.1|821
1658818800000|2022-07-26 07:00:00|8481.3|8480.4|8486.1|8484.6|8487|8485.8|8481.2|8480.3|882
1658819100000|2022-07-26 07:05:00|8486|8484.5|8482.3|8481.4|8486|8484.7|8481.1|8479.9|850
1658819400000|2022-07-26 07:10:00|8482.4|8481.5|8486.2|8485.3|8486.8|8485.7|8480.8|8479.8|761
1658819700000|2022-07-26 07:15:00|8486.4|8484.9|8488.9|8488|8490.5|8489.5|8486.1|8484.9|770
1658820000000|2022-07-26 07:20:00|8488.8|8487.9|8489.5|8488|8489.8|8488.7|8487.6|8486.4|613
1658820300000|2022-07-26 07:25:00|8489.2|8488.3|8490.9|8490|8491.9|8490.8|8488.1|8487.1|764
1658820600000|2022-07-26 07:30:00|8491|8490.1|8484.7|8483.8|8492.5|8491.3|8484.5|8483.2|827
1658820900000|2022-07-26 07:35:00|8484.8|8483.9|8482.5|8481|8485.3|8484|8481.8|8480.7|673
1658821200000|2022-07-26 07:40:00|8482.4|8480.9|8483.9|8483|8484.9|8483.6|8481.9|8480.8|625
1658821500000|2022-07-26 07:45:00|8484.3|8482.8|8481.2|8480.3|8485.8|8484.5|8481.2|8480.3|684
1658821800000|2022-07-26 07:50:00|8480.8|8479.9|8482.1|8481.2|8482.9|8481.7|8480.1|8478.9|646
1658822100000|2022-07-26 07:55:00|8482|8481.1|8485.3|8483.8|8486|8484.8|8482|8481|641
1658822400000|2022-07-26 08:00:00|8484.8|8483.9|8482.4|8481.5|8487.3|8486.1|8482.4|8481.5|698
1658822700000|2022-07-26 08:05:00|8482.5|8481|8478.2|8476.7|8483.3|8482.3|8477.2|8476|728
1658823000000|2022-07-26 08:10:00|8478.3|8476.8|8479.2|8477.7|8479.9|8478.8|8476.6|8475.5|711
1658823300000|2022-07-26 08:15:00|8478.9|8478|8480.7|8479.8|8482.1|8480.9|8478.9|8477.6|756
1658823600000|2022-07-26 08:20:00|8480.6|8479.7|8483.7|8482.8|8483.8|8482.9|8478.7|8477.7|543
1658823900000|2022-07-26 08:25:00|8483.8|8482.9|8484.9|8483.4|8485.2|8484|8483|8481.9|512
1658824200000|2022-07-26 08:30:00|8484.8|8483.3|8488.6|8487.1|8489|8487.6|8484.8|8483.3|696
1658824500000|2022-07-26 08:35:00|8488.7|8487.2|8488.3|8487.4|8490.8|8489.6|8487.3|8486.4|721
1658824800000|2022-07-26 08:40:00|8488.4|8487.5|8488.2|8487.3|8489.1|8488|8486.8|8485.8|633
1658825100000|2022-07-26 08:45:00|8488.4|8487.5|8485.3|8484.4|8488.9|8487.8|8485.1|8484|661
1658825400000|2022-07-26 08:50:00|8485.5|8484.6|8480.8|8479.3|8486.8|8485.9|8480.3|8479.3|714
1658825700000|2022-07-26 08:55:00|8480.5|8479.6|8483.3|8481.8|8483.6|8482.6|8479.8|8478.6|703
1658826000000|2022-07-26 09:00:00|8483|8482.1|8485.5|8484|8485.6|8484.7|8481.7|8480.5|522
1658826300000|2022-07-26 09:05:00|8485.4|8483.9|8485.1|8484.2|8486.1|8485|8482.8|8481.9|560
1658826600000|2022-07-26 09:10:00|8485.7|8483.9|8481.6|8480.7|8486.3|8485.4|8481.5|8480.3|634
1658826900000|2022-07-26 09:15:00|8481.9|8480.4|8480.7|8479.2|8485.5|8484.3|8480.2|8479.1|728
1658827200000|2022-07-26 09:20:00|8480.4|8479.5|8478.3|8477.4|8480.7|8479.5|8476.6|8475.4|769
1658827500000|2022-07-26 09:25:00|8478.4|8477.5|8479.3|8478.4|8480.7|8479.5|8475.6|8474.4|783
1658827800000|2022-07-26 09:30:00|8479.4|8478.5|8472.1|8471.2|8480.8|8479.5|8470.1|8469.1|837
1658828100000|2022-07-26 09:35:00|8472.3|8471.4|8472.7|8471.8|8475.3|8474.4|8470.2|8469|685
1658828400000|2022-07-26 09:40:00|8472.8|8471.9|8473.5|8472|8476.1|8475|8471.9|8470.9|605
1658828700000|2022-07-26 09:45:00|8473.2|8472.3|8475.1|8474.2|8477.7|8476.5|8471.8|8470.6|762
1658829000000|2022-07-26 09:50:00|8475.2|8474.3|8475.1|8474.2|8477.6|8476.7|8473.7|8472.8|680
1658829300000|2022-07-26 09:55:00|8475.2|8474.3|8471.2|8470.3|8475.3|8474.4|8469.7|8468.6|596
1658829600000|2022-07-26 10:00:00|8471.3|8470.4|8470|8468.5|8472.9|8471.7|8469.1|8467.6|629
1658829900000|2022-07-26 10:05:00|8470.1|8468.6|8464.9|8464|8471.3|8470.2|8463.8|8462.6|1041
1658830200000|2022-07-26 10:10:00|8464.8|8463.9|8464.1|8462.6|8466.5|8465.4|8462.4|8461.3|869
1658830500000|2022-07-26 10:15:00|8464.2|8462.7|8460.8|8459.9|8465.5|8464.5|8458.4|8457.1|1043
1658830800000|2022-07-26 10:20:00|8460.9|8460|8462.8|8461.9|8464.3|8463.4|8459.2|8458.3|967
1658831100000|2022-07-26 10:25:00|8462.5|8461.6|8464.5|8463.6|8465.4|8464.3|8461.7|8460.8|726
1658831400000|2022-07-26 10:30:00|8464.4|8463.5|8457.6|8456.7|8465.1|8463.9|8457.1|8455.8|736
1658831700000|2022-07-26 10:35:00|8457.8|8456.3|8461.2|8459.7|8462.1|8460.9|8457|8455.9|774
1658832000000|2022-07-26 10:40:00|8460.9|8460|8458.5|8457.6|8461.4|8460.1|8457.1|8455.9|671
1658832300000|2022-07-26 10:45:00|8458.6|8457.7|8457.9|8456.4|8460.4|8459.3|8457.4|8456.2|655
1658832600000|2022-07-26 10:50:00|8458|8456.5|8460.8|8459.9|8461.8|8460.8|8457.5|8456.2|545
1658832900000|2022-07-26 10:55:00|8460.7|8459.8|8460.1|8459.2|8462|8460.8|8459|8458|574
1658833200000|2022-07-26 11:00:00|8460.2|8459.3|8457.9|8457|8460.8|8459.8|8457.4|8456.3|690
1658833500000|2022-07-26 11:05:00|8458.2|8456.7|8460.1|8459.2|8461|8460|8457.3|8456.3|684
1658833800000|2022-07-26 11:10:00|8460.4|8459.5|8458.5|8457.6|8460.4|8459.5|8457.6|8456.2|663
1658834100000|2022-07-26 11:15:00|8458.6|8457.7|8458.1|8457.2|8458.9|8457.8|8457.4|8456.5|543
1658834400000|2022-07-26 11:20:00|8458.2|8457.3|8459.1|8458.2|8459.5|8458.6|8457.3|8456.2|538
1658834700000|2022-07-26 11:25:00|8459.2|8458.3|8458.6|8457.7|8459.9|8458.8|8457.7|8456.8|543
1658835000000|2022-07-26 11:30:00|8458.3|8457.4|8457.5|8456.6|8458.6|8457.5|8457|8456|647
1658835300000|2022-07-26 11:35:00|8457.4|8456.5|8457.8|8456.9|8458.3|8457.4|8457|8456|587
1658835600000|2022-07-26 11:40:00|8457.9|8457|8458.3|8457.4|8459.3|8458.4|8457.3|8456.2|726
1658835900000|2022-07-26 11:45:00|8458.4|8457.5|8457.8|8456.9|8458.9|8457.8|8457.2|8456.1|666
1658836200000|2022-07-26 11:50:00|8457.9|8457|8456.6|8455.7|8458.5|8457.4|8455.9|8455|588
1658836500000|2022-07-26 11:55:00|8456.7|8455.8|8456.9|8456|8457.6|8456.5|8455.8|8454.9|660
1658836800000|2022-07-26 12:00:00|8456.7|8455.8|8457.3|8456.4|8457.5|8456.4|8456|8455.1|697
1658837100000|2022-07-26 12:05:00|8457.4|8456.5|8456.8|8455.9|8457.9|8456.9|8456.7|8455.5|536
1658837400000|2022-07-26 12:10:00|8456.7|8455.8|8456.2|8455.3|8457.2|8456.1|8455.6|8454.4|520
1658837700000|2022-07-26 12:15:00|8456.1|8455.2|8455.6|8454.7|8457|8456.1|8455.3|8454.2|695
1658838000000|2022-07-26 12:20:00|8455.7|8454.8|8457.7|8456.8|8458.6|8457.5|8455.6|8454.7|766
1658838300000|2022-07-26 12:25:00|8457.8|8456.9|8456.6|8455.1|8459.5|8458.6|8455.9|8454.7|645
1658838600000|2022-07-26 12:30:00|8456.7|8455.2|8457.1|8456.2|8457.9|8457|8456.2|8455.1|634
1658838900000|2022-07-26 12:35:00|8457.4|8456.5|8456.7|8455.8|8459.1|8458.2|8456.3|8455.3|588
1658839200000|2022-07-26 12:40:00|8456.6|8455.7|8455.5|8454.6|8458|8456.7|8455.3|8454.4|648
1658839500000|2022-07-26 12:45:00|8455.6|8454.7|8455.2|8454.3|8456.5|8455.3|8455.1|8454|729
1658839800000|2022-07-26 12:50:00|8455.5|8454|8455.5|8454.6|8455.5|8454.6|8452.7|8451.4|731
1658840100000|2022-07-26 12:55:00|8455.2|8454.3|8455.5|8454.6|8456|8454.8|8452.4|8451.5|746
1658840400000|2022-07-26 13:00:00|8455.4|8454.5|8449.4|8448.5|8456|8454.9|8445.2|8444.2|1206
1658840700000|2022-07-26 13:05:00|8449.3|8448.4|8447.7|8446.2|8450.5|8449.2|8447.3|8446.1|869
1658841000000|2022-07-26 13:10:00|8447.8|8446.3|8445.9|8445|8448.8|8447.6|8445|8444.1|707
1658841300000|2022-07-26 13:15:00|8446|8445.1|8446.7|8445.8|8448.4|8447.1|8445.2|8444.3|577
1658841600000|2022-07-26 13:20:00|8446.8|8445.9|8442.8|8441.9|8447.3|8446.4|8442.1|8441.1|620
1658841900000|2022-07-26 13:25:00|8442.7|8441.8|8447.4|8445.9|8447.7|8446.4|8442.4|8441.4|595
1658842200000|2022-07-26 13:30:00|8446.9|8446|8449|8448.1|8450|8449|8446.1|8444.9|940
1658842500000|2022-07-26 13:35:00|8449.5|8448|8446.5|8445|8450.7|8449.3|8445.9|8444.4|918
1658842800000|2022-07-26 13:40:00|8446.7|8445.2|8448.6|8447.1|8448.9|8447.4|8442.2|8441.3|860
1658843100000|2022-07-26 13:45:00|8448.7|8447.2|8441.2|8439.7|8448.7|8447.5|8440.4|8439.1|901
1658843400000|2022-07-26 13:50:00|8441.5|8440.3|8439.9|8438.4|8441.5|8440.4|8439.3|8438.2|902
1658843700000|2022-07-26 13:55:00|8439.5|8438.6|8443.3|8441.1|8444.4|8442.9|8435.3|8434|958
1658844000000|2022-07-26 14:00:00|8443.7|8440.9|8438.7|8437.8|8446|8443.1|8438|8436.5|1332
1658844300000|2022-07-26 14:05:00|8438.8|8437.9|8439.3|8437.8|8440.4|8439.5|8437.2|8435.8|920
1658844600000|2022-07-26 14:10:00|8439.2|8437.7|8435.6|8434.7|8440.2|8439.1|8435.3|8434.4|855
1658844900000|2022-07-26 14:15:00|8435.5|8434.6|8431.4|8430.5|8436.4|8435.5|8427.7|8426.8|815
1658845200000|2022-07-26 14:20:00|8431.5|8430.6|8429.6|8428.7|8432.3|8431.1|8427.6|8426.5|809
1658845500000|2022-07-26 14:25:00|8429.7|8428.8|8429.7|8428.8|8431.9|8430.7|8429.2|8428|796
1658845800000|2022-07-26 14:30:00|8429.8|8428.9|8429|8428.1|8430.4|8429.5|8426.8|8425.7|951
1658846100000|2022-07-26 14:35:00|8428.9|8428|8426.3|8424.8|8429.4|8428.5|8425.9|8424.7|757
1658846400000|2022-07-26 14:40:00|8426.2|8424.7|8424.6|8423.7|8428|8426.7|8424.6|8423.6|849
1658846700000|2022-07-26 14:45:00|8424.7|8423.8|8422|8420.5|8425.1|8424.2|8420.5|8419.6|993
1658847000000|2022-07-26 14:50:00|8421.9|8420.4|8416|8415.1|8421.9|8420.9|8416|8414.8|1085
1658847300000|2022-07-26 14:55:00|8416.1|8415.2|8412.6|8411.7|8416.9|8416|8410.2|8409.1|1328
1658847600000|2022-07-26 15:00:00|8412.4|8411.5|8417.5|8416.6|8418.5|8417.6|8407.7|8406.8|1118
1658847900000|2022-07-26 15:05:00|8417.6|8416.7|8419.3|8418.4|8420.6|8419.7|8416.7|8415.8|768
1658848200000|2022-07-26 15:10:00|8419.2|8418.3|8421.3|8420.4|8422.5|8421.5|8419.2|8418|697
1658848500000|2022-07-26 15:15:00|8421.4|8420.5|8417.9|8417|8423.4|8422.2|8417.6|8416.7|691
1658848800000|2022-07-26 15:20:00|8417.8|8416.9|8421.3|8420.4|8422.9|8421.6|8417.8|8416.9|737
1658849100000|2022-07-26 15:25:00|8421.2|8420.3|8420.2|8419.3|8422.6|8421.3|8418.5|8417.3|671
1658849400000|2022-07-26 15:30:00|8420.1|8419.2|8416.8|8415.9|8421.5|8420.3|8416.7|8415.8|534
1658849700000|2022-07-26 15:35:00|8416.7|8415.8|8415.4|8414.5|8417.2|8416.1|8413.9|8412.7|563
1658850000000|2022-07-26 15:40:00|8415.5|8414.6|8414.2|8413.3|8418.3|8417.1|8414.1|8413.2|596
1658850300000|2022-07-26 15:45:00|8414.4|8413.5|8415.1|8414.2|8415.4|8414.3|8412.5|8411.2|480
1658850600000|2022-07-26 15:50:00|8415|8414.1|8409.9|8409|8415.1|8414.1|8409.8|8408.6|678
1658850900000|2022-07-26 15:55:00|8409.8|8408.9|8405.8|8404.9|8411.2|8409.9|8405.8|8404.9|752
1658851200000|2022-07-26 16:00:00|8405.9|8405|8407.6|8406.7|8408.4|8407.2|8405.2|8404.2|587
1658851500000|2022-07-26 16:05:00|8407.5|8406.6|8406.9|8406|8409.8|8408.9|8405.8|8404.4|520
1658851800000|2022-07-26 16:10:00|8407|8406.1|8410.6|8409.7|8410.9|8410|8406.9|8406|515
1658852100000|2022-07-26 16:15:00|8410.7|8409.8|8412.9|8411.4|8413.2|8411.9|8407.3|8406.4|695
1658852400000|2022-07-26 16:20:00|8413|8411.5|8412.6|8411.7|8414.9|8414|8412|8410.9|517
1658852700000|2022-07-26 16:25:00|8412.9|8412|8413.4|8412.5|8414.3|8413.2|8411.6|8410.7|514
1658853000000|2022-07-26 16:30:00|8413.3|8412.4|8415.3|8413.8|8415.6|8414.4|8413|8411.7|474
1658853300000|2022-07-26 16:35:00|8415.4|8413.9|8422.5|8421|8422.8|8421.7|8415|8413.7|565
1658853600000|2022-07-26 16:40:00|8422.4|8420.9|8421.4|8419.9|8423|8421.8|8420.9|8419.8|462
1658853900000|2022-07-26 16:45:00|8421.5|8420|8421.1|8420.2|8422|8421.1|8419.5|8418.3|379
1658854200000|2022-07-26 16:50:00|8421.2|8420.3|8420.9|8420|8422|8421|8420.1|8419|400
1658854500000|2022-07-26 16:55:00|8420.8|8419.9|8422|8421.1|8423.3|8422.1|8420.6|8419.7|399
1658854800000|2022-07-26 17:00:00|8421.9|8421|8422.4|8421.5|8422.6|8421.5|8419.8|8418.6|491
1658855100000|2022-07-26 17:05:00|8422.3|8421.4|8421.5|8420.6|8423.5|8422.6|8420.5|8419.5|437
1658855400000|2022-07-26 17:10:00|8421.4|8420.5|8423|8421.5|8423.3|8422.2|8421.1|8420|333
1658855700000|2022-07-26 17:15:00|8422.7|8421.8|8420.3|8419.4|8423|8422.1|8419.5|8418.4|372
1658856000000|2022-07-26 17:20:00|8420.4|8419.5|8417.7|8416.8|8420.7|8419.8|8417.7|8416.7|333
1658856300000|2022-07-26 17:25:00|8417.8|8416.9|8415.4|8414.5|8418.4|8417.3|8414.9|8414|363
1658856600000|2022-07-26 17:30:00|8415.5|8414.6|8415.2|8414.3|8416.1|8415.2|8414.4|8413.5|367
1658856900000|2022-07-26 17:35:00|8415.3|8414.4|8414.2|8413.3|8415.5|8414.6|8414.1|8413.2|293
1658857200000|2022-07-26 17:40:00|8414.1|8413.2|8414.6|8413.7|8414.6|8413.7|8413.6|8412.5|303
1658857500000|2022-07-26 17:45:00|8414.5|8413.6|8412.7|8411.8|8414.6|8413.7|8412.6|8411.7|330
1658857800000|2022-07-26 17:50:00|8412.8|8411.9|8410.8|8409.9|8413.8|8412.6|8410.7|8409.5|302
1658858100000|2022-07-26 17:55:00|8410.7|8409.8|8410.8|8409.9|8411.5|8410.4|8409.9|8408.7|329
1658858400000|2022-07-26 18:00:00|8410.7|8409.8|8412|8411.1|8413.6|8412.4|8410.7|8409.8|432
1658858700000|2022-07-26 18:05:00|8412.1|8411.2|8412.5|8411.6|8413.3|8412.2|8411|8409.9|490
1658859000000|2022-07-26 18:10:00|8412.8|8411.3|8413|8411.5|8413.5|8412.6|8412|8411|350
1658859300000|2022-07-26 18:15:00|8412.7|8411.8|8413.7|8412.8|8414.1|8412.9|8412|8411.1|314
1658859600000|2022-07-26 18:20:00|8413.8|8412.9|8413.5|8412.6|8414|8413|8412.1|8410.9|332
1658859900000|2022-07-26 18:25:00|8413.4|8412.5|8414.6|8413.7|8415|8414.1|8412.9|8411.8|324
1658860200000|2022-07-26 18:30:00|8415|8413.5|8414.6|8413.7|8415|8413.9|8413.8|8412.6|276
1658860500000|2022-07-26 18:35:00|8414.5|8413.6|8416.3|8415.4|8417|8415.9|8414.4|8413.3|340
1658860800000|2022-07-26 18:40:00|8416.4|8415.5|8417.7|8416.8|8418.4|8417.2|8416.1|8415.2|371
1658861100000|2022-07-26 18:45:00|8417.6|8416.7|8416.2|8415.3|8417.8|8416.7|8416|8415.1|311
1658861400000|2022-07-26 18:50:00|8416.1|8415.2|8414.8|8413.9|8416.1|8415.2|8414.4|8413.5|284
1658861700000|2022-07-26 18:55:00|8414.7|8413.8|8415.8|8414.9|8417|8415.9|8414.3|8413.4|424
1658862000000|2022-07-26 19:00:00|8416.1|8415.2|8416.3|8415.4|8417.6|8416.7|8415.9|8414.9|460
1658862300000|2022-07-26 19:05:00|8416.2|8415.3|8414.6|8413.7|8416.6|8415.6|8414.5|8413.5|389
1658862600000|2022-07-26 19:10:00|8414.7|8413.8|8414.1|8413.2|8415|8413.8|8413.5|8412.3|357
1658862900000|2022-07-26 19:15:00|8414.6|8413.7|8415.2|8413.7|8415.6|8414.7|8413.2|8412|378
1658863200000|2022-07-26 19:20:00|8415.3|8413.8|8416.7|8415.8|8417.5|8416.4|8414.1|8412.8|361
1658863500000|2022-07-26 19:25:00|8416.6|8415.7|8418.4|8416.9|8418.6|8417.4|8416.6|8415.5|405
1658863800000|2022-07-26 19:30:00|8418.3|8416.8|8417.8|8416.9|8418.4|8417.3|8416.5|8415.3|457
1658864100000|2022-07-26 19:35:00|8417.9|8417|8420.3|8419.4|8420.5|8419.4|8417.8|8416.8|379
1658864400000|2022-07-26 19:40:00|8420.2|8419.3|8420.4|8419.5|8420.5|8419.5|8419|8417.8|316
1658864700000|2022-07-26 19:45:00|8420.5|8419.6|8419.3|8418.4|8421.3|8420.1|8419.2|8418.1|297
1658865000000|2022-07-26 19:50:00|8419.4|8418.5|8418.7|8417.2|8420.4|8419.2|8418.4|8417.2|367
1658865300000|2022-07-26 19:55:00|8418.3|8417.4|8414.2|8413.3|8418.8|8417.6|8414|8412.9|581
1658865600000|2022-07-26 20:00:00|8414.3|8413.4|8416.9|8415.4|8417.5|8416.4|8414.3|8413.4|674
1658865900000|2022-07-26 20:05:00|8417|8415.5|8414.2|8413.3|8417|8415.7|8414|8412.7|260
1658866200000|2022-07-26 20:10:00|8414.1|8413.2|8414.1|8412.6|8414.9|8413.7|8413.3|8412.1|217
1658866500000|2022-07-26 20:15:00|8414|8412.5|8414.2|8412.7|8415.5|8414|8413.2|8411.9|156
1658866800000|2022-07-26 20:20:00|8414|8412.5|8412.1|8410.6|8414|8412.8|8411.2|8410|209
1658867100000|2022-07-26 20:25:00|8412|8410.5|8410|8408.5|8412.1|8410.8|8409.1|8407.9|245
1658867400000|2022-07-26 20:30:00|8410.1|8408.6|8411.6|8410.1|8411.8|8410.7|8409.7|8408.2|255
1658867700000|2022-07-26 20:35:00|8411.8|8410.3|8410.6|8409.1|8411.9|8410.7|8409.7|8408.4|200
1658868000000|2022-07-26 20:40:00|8410.8|8409.3|8409.8|8408.3|8411.4|8410.1|8409.5|8408.1|153
1658868300000|2022-07-26 20:45:00|8409.9|8408.4|8409.5|8408|8410.4|8408.9|8408.9|8407.4|172
1658868600000|2022-07-26 20:50:00|8409.6|8408.1|8413.2|8407.3|8413.7|8410.8|8409.1|8406.7|517
1658868900000|2022-07-26 20:55:00|8413.5|8406.9|8416|8405|8417.5|8410.1|8408.4|8403.6|973
1658869200000|2022-07-26 21:00:00|8416.1|8405.1|8414|8403|8418.7|8407.7|8413.9|8402.9|22
1658869500000|2022-07-26 21:05:00|8414.1|8403.1|8414.6|8403.6|8416.5|8405.5|8409|8398|153
1658869800000|2022-07-26 21:10:00|8414.5|8403.5|8418.1|8407.1|8421.5|8410.5|8412.8|8401.8|884
1658870100000|2022-07-26 21:15:00|8417.2|8406.2|8416.5|8405.5|8419.3|8408.3|8413.6|8402.7|467
1658870400000|2022-07-26 21:20:00|8416.8|8405.8|8415.6|8404.6|8421.6|8410.6|8413.7|8402.7|609
1658870700000|2022-07-26 21:25:00|8416.6|8406.5|8420.7|8409.7|8424.9|8413.9|8412.8|8401.8|343
1658871000000|2022-07-26 21:30:00|8421.1|8410.1|8415.8|8409.9|8421.4|8410.4|8414.7|8406.2|594
1658871300000|2022-07-26 21:35:00|8416.9|8409.6|8416.8|8409.3|8421.6|8410.6|8415.7|8406.4|779
1658871600000|2022-07-26 21:40:00|8417.1|8408.1|8412.6|8406.9|8421.8|8410.8|8412.2|8403.9|1011
1658871900000|2022-07-26 21:45:00|8412.3|8404.6|8412.5|8408.3|8419.5|8409|8412.1|8404.6|291
1658872200000|2022-07-26 21:50:00|8412.9|8407.6|8411.8|8407.3|8413.6|8410.1|8411|8404.1|312
1658872500000|2022-07-26 21:55:00|8411.6|8407.6|8416.8|8407|8423|8412|8410.9|8404.8|262
1658872800000|2022-07-26 22:00:00|8416.7|8406.5|8412.9|8408.3|8421|8410|8411.7|8403.7|677
1658873100000|2022-07-26 22:05:00|8412.8|8408.4|8411.7|8408.1|8414|8410|8410.7|8405.7|464
1658873400000|2022-07-26 22:10:00|8411.6|8407.4|8418.7|8416.3|8420.8|8417.3|8410.9|8405.9|1382
1658873700000|2022-07-26 22:15:00|8418.8|8416.1|8415|8412.8|8419.8|8417.4|8414.7|8412.5|712
1658874000000|2022-07-26 22:20:00|8415.1|8412.7|8413.2|8410.9|8415.5|8413.4|8412.9|8410.6|441
1658874300000|2022-07-26 22:25:00|8413.3|8411.3|8413.9|8411.6|8414.4|8412.4|8412.6|8410.5|320
1658874600000|2022-07-26 22:30:00|8413.6|8412.1|8413.4|8411|8414.1|8412.2|8412|8410|322
1658874900000|2022-07-26 22:35:00|8413.5|8411.1|8414.1|8411.8|8414.6|8412.6|8412.6|8410.7|410
1658875200000|2022-07-26 22:40:00|8414.2|8411.7|8414.8|8412.4|8415.2|8412.9|8413.2|8411.1|646
1658875500000|2022-07-26 22:45:00|8415|8412.6|8415.1|8412.7|8415.9|8413.9|8412.7|8410.7|546
1658875800000|2022-07-26 22:50:00|8415|8412.6|8414.5|8413|8415|8413|8413.2|8411.3|355
1658876100000|2022-07-26 22:55:00|8414.8|8412.6|8414.7|8412.3|8415.6|8413.4|8413.2|8411.2|463
1658876400000|2022-07-26 23:00:00|8414.9|8412.4|8415.1|8412.9|8415.4|8413.4|8413.6|8411.6|383
1658876700000|2022-07-26 23:05:00|8414.7|8413.2|8416.4|8414.9|8416.9|8415.2|8414.6|8413.1|208
1658877000000|2022-07-26 23:10:00|8416.3|8414.8|8416.3|8414.8|8416.9|8415.1|8415.4|8413.7|152
1658877300000|2022-07-26 23:15:00|8416.2|8414.7|8416.8|8415.3|8417|8415.5|8415.7|8414.2|286
1658877600000|2022-07-26 23:20:00|8416.9|8415.4|8417|8415.5|8417|8415.7|8415.8|8414.3|234
1658877900000|2022-07-26 23:25:00|8417.1|8415.6|8417.3|8415.8|8418|8416.3|8416.7|8415.2|218
1658878200000|2022-07-26 23:30:00|8417.4|8415.9|8416.9|8415.4|8418|8416.5|8416.5|8415|210
1658878500000|2022-07-26 23:35:00|8417|8415.5|8417.1|8415.6|8418.7|8417.2|8416.8|8415.3|183
1658878800000|2022-07-26 23:40:00|8417|8415.5|8416.2|8414.7|8418|8416.8|8416.2|8414.7|288
1658879100000|2022-07-26 23:45:00|8416.3|8414.8|8415.3|8413.8|8416.8|8415.7|8415.2|8413.7|281
1658879400000|2022-07-26 23:50:00|8415.4|8413.9|8415.7|8414.2|8415.9|8414.4|8415|8413.5|245
1658879700000|2022-07-26 23:55:00|8415.6|8414.1|8416.2|8414.7|8417|8415.5|8415.6|8414.1|247
1658880000000|2022-07-27 00:00:00|8416|8414.5|8417.2|8415.7|8417.3|8415.8|8414|8412.5|411
1658880300000|2022-07-27 00:05:00|8417.3|8415.8|8415.4|8413.9|8417.3|8415.8|8414.7|8413.2|427
1658880600000|2022-07-27 00:10:00|8415.3|8413.8|8414.7|8413.2|8415.5|8414.2|8413.3|8411.8|323
1658880900000|2022-07-27 00:15:00|8414.8|8413.3|8413.8|8412.3|8415.3|8414|8413.1|8411.9|462
1658881200000|2022-07-27 00:20:00|8413.7|8412.2|8414|8412.5|8414.4|8413|8413.1|8411.8|242
1658881500000|2022-07-27 00:25:00|8414.1|8412.6|8413.2|8411.7|8414.2|8412.7|8412.5|8411.3|298
1658881800000|2022-07-27 00:30:00|8412.8|8411.9|8411.7|8410.2|8413.4|8412.3|8409.9|8408.8|462
1658882100000|2022-07-27 00:35:00|8411.6|8410.1|8412|8410.5|8412.3|8411.1|8411.6|8410.1|278
1658882400000|2022-07-27 00:40:00|8412.1|8410.6|8413.8|8412.3|8414.1|8412.8|8411.8|8410.3|372
1658882700000|2022-07-27 00:45:00|8413.7|8412.2|8414.6|8413.7|8415.3|8414.1|8413.3|8411.9|394
1658883000000|2022-07-27 00:50:00|8414.7|8413.8|8416|8414.5|8417.4|8416.2|8413.8|8412.6|556
1658883300000|2022-07-27 00:55:00|8416.4|8414.9|8419.7|8418.2|8419.7|8418.4|8415.3|8412.4|508
1658883600000|2022-07-27 01:00:00|8419.6|8418.1|8420.6|8419.1|8421|8419.5|8418.4|8416.9|475
1658883900000|2022-07-27 01:05:00|8420.7|8419.2|8422.1|8420.6|8422.4|8420.9|8420.2|8418.8|308
1658884200000|2022-07-27 01:10:00|8422|8420.5|8420.4|8418.9|8423|8421.5|8420.3|8418.8|306
1658884500000|2022-07-27 01:15:00|8420.3|8418.8|8422.8|8421.3|8423.4|8422.1|8420.3|8418.8|406
1658884800000|2022-07-27 01:20:00|8422.7|8421.2|8422.4|8420.9|8422.9|8421.5|8421.2|8419.9|430
1658885100000|2022-07-27 01:25:00|8422.5|8421|8421.6|8420.1|8423.1|8421.6|8421.2|8419.7|380
1658885400000|2022-07-27 01:30:00|8421.7|8420.2|8422.5|8421|8422.8|8421.3|8419.6|8418.1|1244
1658885700000|2022-07-27 01:35:00|8422.7|8421.2|8423.6|8422.1|8424.4|8422.9|8422.6|8421.1|974
1658886000000|2022-07-27 01:40:00|8423.5|8422|8424|8422.5|8424.3|8422.9|8422.4|8420.9|539
1658886300000|2022-07-27 01:45:00|8424.1|8422.6|8423.8|8422.3|8424.6|8423.5|8423.3|8421.8|544
1658886600000|2022-07-27 01:50:00|8423.9|8422.4|8421.5|8420|8424|8422.5|8420.4|8418.9|490
1658886900000|2022-07-27 01:55:00|8421.4|8419.9|8421.2|8419.7|8422.2|8420.7|8420.7|8419.2|442
1658887200000|2022-07-27 02:00:00|8421.3|8419.8|8418.2|8416.7|8421.3|8419.9|8417.9|8416.7|473
1658887500000|2022-07-27 02:05:00|8418.3|8416.8|8420.1|8418.6|8420.3|8418.9|8417.9|8416.7|318
1658887800000|2022-07-27 02:10:00|8420.2|8418.7|8421.7|8420.2|8421.8|8420.6|8419.8|8418.6|278
1658888100000|2022-07-27 02:15:00|8421.3|8420.4|8422.3|8421.4|8423|8421.8|8420.8|8419.6|413
1658888400000|2022-07-27 02:20:00|8422.2|8421.3|8420.8|8419.3|8422.5|8421.4|8420.1|8418.9|271
1658888700000|2022-07-27 02:25:00|8420.7|8419.2|8419.6|8418.7|8421.1|8420|8419.1|8417.9|306
1658889000000|2022-07-27 02:30:00|8419.9|8418.4|8419.9|8419|8420|8419.1|8418.6|8417.4|307
1658889300000|2022-07-27 02:35:00|8419.8|8418.9|8418.2|8417.3|8419.8|8418.9|8417.8|8416.6|296
1658889600000|2022-07-27 02:40:00|8418.5|8417|8421|8419.5|8421.1|8419.8|8417.8|8416.9|238
1658889900000|2022-07-27 02:45:00|8420.9|8419.4|8421.7|8420.8|8422.3|8421.1|8419.9|8418.7|267
1658890200000|2022-07-27 02:50:00|8421.6|8420.7|8420.7|8419.8|8422|8421.1|8420.7|8419.8|276
1658890500000|2022-07-27 02:55:00|8420.8|8419.9|8421|8420.1|8421.4|8420.5|8418.3|8417|603
1658890800000|2022-07-27 03:00:00|8421.1|8420.2|8419.2|8418.3|8422.2|8421.3|8419.2|8418.3|315
1658891100000|2022-07-27 03:05:00|8419.3|8418.4|8416.3|8415.4|8419.4|8418.5|8415.7|8414.5|407
1658891400000|2022-07-27 03:10:00|8416.4|8415.5|8417.4|8416.5|8418.5|8417.4|8416.3|8415.3|338
1658891700000|2022-07-27 03:15:00|8417.3|8416.4|8418.2|8417.3|8418.6|8417.6|8417.1|8416.2|222
1658892000000|2022-07-27 03:20:00|8418.1|8417.2|8419.1|8418.2|8421.1|8419.9|8417.9|8416.7|351
1658892300000|2022-07-27 03:25:00|8419.2|8418.3|8419.8|8418.9|8420.5|8419.6|8418.4|8417.5|352
1658892600000|2022-07-27 03:30:00|8420|8418.5|8421|8420.1|8421.2|8420.1|8419.4|8418.3|314
1658892900000|2022-07-27 03:35:00|8421.1|8420.2|8421.7|8420.8|8422.5|8421.4|8420.8|8419.9|237
1658893200000|2022-07-27 03:40:00|8421.8|8420.9|8422.5|8421|8422.6|8421.5|8421.7|8420.6|258
1658893500000|2022-07-27 03:45:00|8422.1|8421.2|8419.4|8418.5|8422.2|8421.2|8419.4|8418.1|366
1658893800000|2022-07-27 03:50:00|8419.3|8418.4|8417.9|8417|8420|8418.7|8417.7|8416.7|365
1658894100000|2022-07-27 03:55:00|8418|8417.1|8417.8|8416.9|8418.8|8417.9|8417.5|8416.5|193
1658894400000|2022-07-27 04:00:00|8417.9|8417|8418.1|8417.2|8418.7|8417.6|8417.3|8416.4|197
1658894700000|2022-07-27 04:05:00|8418.2|8417.3|8420|8418.5|8420.2|8418.8|8418|8417|285
1658895000000|2022-07-27 04:10:00|8419.9|8418.4|8420.6|8419.1|8421.1|8419.8|8419.6|8418.3|223
1658895300000|2022-07-27 04:15:00|8420.7|8419.2|8420.1|8419.2|8421|8420|8419.6|8418.7|259
1658895600000|2022-07-27 04:20:00|8420|8419.1|8420.2|8418.7|8420.9|8419.7|8419.6|8418.5|387
1658895900000|2022-07-27 04:25:00|8420.3|8418.8|8421.4|8420.5|8421.9|8420.8|8419.4|8418.3|258
1658896200000|2022-07-27 04:30:00|8421.3|8420.4|8420.3|8419.4|8421.7|8420.7|8420.2|8419.3|257
1658896500000|2022-07-27 04:35:00|8420.2|8419.3|8418.7|8417.8|8421.1|8420|8418.5|8417.5|294
1658896800000|2022-07-27 04:40:00|8418.8|8417.9|8418.2|8417.3|8419.3|8418.4|8417.9|8416.9|326
1658897100000|2022-07-27 04:45:00|8418.3|8417.4|8418.6|8417.7|8419.5|8418.4|8417.7|8416.5|319
1658897400000|2022-07-27 04:50:00|8418.5|8417.6|8419.1|8418.2|8419.3|8418.4|8418.3|8417.1|191
1658897700000|2022-07-27 04:55:00|8419|8418.1|8418|8416.5|8419.1|8418.2|8417.7|8416.5|191
1658898000000|2022-07-27 05:00:00|8417.4|8416.3|8417.4|8416.5|8417.7|8416.5|8416|8414.8|225
1658898300000|2022-07-27 05:05:00|8417.3|8416.4|8418|8416.5|8418.5|8417.3|8416.8|8415.6|235
1658898600000|2022-07-27 05:10:00|8418.1|8416.6|8419.4|8417.9|8419.5|8418.3|8417.5|8416.3|244
1658898900000|2022-07-27 05:15:00|8418.9|8418|8419.2|8418.3|8419.6|8418.5|8418.2|8417.1|272
1658899200000|2022-07-27 05:20:00|8419.3|8418.4|8420.2|8419.3|8420.4|8419.5|8419|8417.8|206
1658899500000|2022-07-27 05:25:00|8420.3|8419.4|8419.4|8418.5|8420.7|8419.7|8419.1|8418|186
1658899800000|2022-07-27 05:30:00|8419.5|8418.6|8420.5|8419.6|8420.8|8419.7|8419.2|8418.2|325
1658900100000|2022-07-27 05:35:00|8420.6|8419.7|8418.6|8417.7|8420.7|8419.7|8418.4|8417.3|223
1658900400000|2022-07-27 05:40:00|8418.5|8417.6|8418|8417.1|8419.9|8418.7|8417.5|8416.6|306
1658900700000|2022-07-27 05:45:00|8417.9|8417|8419|8417.5|8419.1|8418.1|8416.9|8416|305
1658901000000|2022-07-27 05:50:00|8418.6|8417.7|8415.8|8414.9|8418.7|8417.8|8415.7|8414.8|252
1658901300000|2022-07-27 05:55:00|8415.5|8414.6|8413.9|8412.4|8415.8|8414.6|8413.4|8412.2|433
1658901600000|2022-07-27 06:00:00|8414|8412.5|8413.8|8412.9|8416.3|8415.1|8411|8409.7|928
1658901900000|2022-07-27 06:05:00|8413.5|8412.6|8415.2|8414.3|8416.2|8415.2|8411.3|8410|865
1658902200000|2022-07-27 06:10:00|8415.1|8414.2|8413.3|8411.8|8415.3|8414.3|8411.8|8410.6|726
1658902500000|2022-07-27 06:15:00|8413|8412.1|8411.3|8409.8|8414.4|8413.2|8409.6|8408.5|779
1658902800000|2022-07-27 06:20:00|8411.4|8409.9|8411.3|8410.4|8411.8|8410.6|8409.8|8408.7|607
1658903100000|2022-07-27 06:25:00|8411.4|8410.5|8413.7|8412.8|8414.5|8413.6|8411.3|8410.4|589
1658903400000|2022-07-27 06:30:00|8413.5|8412.6|8414.4|8413.5|8414.6|8413.7|8412.1|8411.1|433
1658903700000|2022-07-27 06:35:00|8414.2|8413.3|8412.1|8411.2|8414.4|8413.5|8411.5|8410.6|470
1658904000000|2022-07-27 06:40:00|8412.2|8411.3|8411.7|8410.8|8412.6|8411.7|8408.6|8407.7|498
1658904300000|2022-07-27 06:45:00|8411.8|8410.9|8413.9|8413|8414.7|8413.8|8411.2|8410.3|445
1658904600000|2022-07-27 06:50:00|8414|8413.1|8414.5|8413.6|8415.5|8414.6|8413.4|8412.5|452
1658904900000|2022-07-27 06:55:00|8414.6|8413.7|8413.5|8412.6|8414.9|8413.8|8411.3|8410.3|497
1658905200000|2022-07-27 07:00:00|8413.6|8412.7|8418|8417.1|8421|8420.1|8413.6|8412.7|920
1658905500000|2022-07-27 07:05:00|8418.1|8417.2|8416.7|8415.8|8420|8418.8|8416.1|8414.9|687
1658905800000|2022-07-27 07:10:00|8416.6|8415.7|8419.4|8418.5|8419.9|8418.9|8415.7|8414.5|649
1658906100000|2022-07-27 07:15:00|8419.5|8418.6|8419.4|8418.5|8420.2|8419.1|8417.5|8416.5|678
1658906400000|2022-07-27 07:20:00|8419.5|8418.6|8417|8416.1|8420.7|8419.7|8416.2|8415.1|741
1658906700000|2022-07-27 07:25:00|8417.3|8416.4|8414.8|8413.9|8420.1|8419|8414.7|8413.6|797
1658907000000|2022-07-27 07:30:00|8414.7|8413.8|8416.2|8414.7|8416.9|8415.7|8414.5|8413.3|734
1658907300000|2022-07-27 07:35:00|8415.8|8414.9|8419.4|8418.5|8420.1|8419|8415.3|8414.1|752
1658907600000|2022-07-27 07:40:00|8419.3|8418.4|8419.9|8418.4|8420.3|8419|8416.9|8415.8|857
1658907900000|2022-07-27 07:45:00|8419.8|8418.3|8420.9|8420|8422.7|8421.8|8418.4|8417.1|855
1658908200000|2022-07-27 07:50:00|8420.8|8419.9|8419.7|8418.8|8421.7|8420.8|8419.6|8418.1|679
1658908500000|2022-07-27 07:55:00|8419.8|8418.9|8414.9|8413.4|8420.1|8419.2|8413.7|8412.5|762
1658908800000|2022-07-27 08:00:00|8415|8413.5|8412.5|8411.6|8417.8|8416.9|8411.9|8411|718
1658909100000|2022-07-27 08:05:00|8412.4|8411.5|8412.3|8411.4|8415.8|8414.9|8411.4|8410.5|730
1658909400000|2022-07-27 08:10:00|8412.2|8411.3|8408.9|8408|8414.8|8413.9|8408.3|8407.2|603
1658909700000|2022-07-27 08:15:00|8408.8|8407.9|8408.4|8407.5|8409.6|8408.5|8406.8|8405.9|500
1658910000000|2022-07-27 08:20:00|8408.3|8407.4|8407.8|8406.9|8409.4|8408.5|8407|8405.9|448
1658910300000|2022-07-27 08:25:00|8407.7|8406.8|8406|8405.1|8408.6|8407.7|8405.2|8404.3|632
1658910600000|2022-07-27 08:30:00|8406.1|8405.2|8408.1|8407.2|8410|8409.1|8405.3|8404.4|479
1658910900000|2022-07-27 08:35:00|8408.3|8407.4|8409.2|8408.3|8411.2|8410.3|8408.3|8407.3|606
1658911200000|2022-07-27 08:40:00|8409.3|8408.4|8411.4|8410.5|8411.5|8410.6|8409|8407.9|452
1658911500000|2022-07-27 08:45:00|8411.2|8410.3|8412.2|8411.3|8414.6|8413.3|8410.7|8409.8|471
1658911800000|2022-07-27 08:50:00|8412.1|8411.2|8410.7|8409.8|8412.7|8411.8|8410.5|8409.6|508
1658912100000|2022-07-27 08:55:00|8410.8|8409.9|8410|8409.1|8413.1|8412.2|8409.6|8408.6|614
1658912400000|2022-07-27 09:00:00|8409.9|8409|8411.2|8410.3|8411.4|8410.5|8408.3|8407.4|686
1658912700000|2022-07-27 09:05:00|8411.1|8410.2|8409.6|8408.7|8412.6|8411.7|8408.6|8407.7|565
1658913000000|2022-07-27 09:10:00|8409.7|8408.8|8406.8|8405.9|8409.9|8409|8405.7|8404.6|586
1658913300000|2022-07-27 09:15:00|8406.9|8406|8404.5|8403.6|8407.8|8406.9|8403.7|8402.8|527
1658913600000|2022-07-27 09:20:00|8404.6|8403.7|8405.1|8404.2|8405.1|8404.2|8403.5|8402.6|438
1658913900000|2022-07-27 09:25:00|8405|8404.1|8404.2|8403.3|8406.5|8405.4|8403.9|8403|403
1658914200000|2022-07-27 09:30:00|8404.1|8403.2|8401.8|8400.9|8404.8|8403.9|8401.7|8400.8|424
1658914500000|2022-07-27 09:35:00|8401.9|8401|8399.4|8398.5|8406.1|8405.2|8398.6|8397.6|837
1658914800000|2022-07-27 09:40:00|8399.3|8398.4|8402|8401.1|8403.1|8402.2|8398.5|8397.3|584
1658915100000|2022-07-27 09:45:00|8402.6|8401.7|8404.3|8403.4|8405.9|8405|8402.4|8401.2|622
1658915400000|2022-07-27 09:50:00|8404.2|8403.3|8403.7|8402.8|8404.7|8403.8|8402.5|8401.6|552
1658915700000|2022-07-27 09:55:00|8403.8|8402.9|8404.2|8402.7|8405.5|8404.6|8402.7|8401.4|584
1658916000000|2022-07-27 10:00:00|8404.3|8402.8|8403.1|8402.2|8408.2|8407.3|8403.1|8402.2|548
1658916300000|2022-07-27 10:05:00|8402.9|8402|8404.9|8404|8406.3|8405.4|8402.8|8401.9|528
1658916600000|2022-07-27 10:10:00|8404.8|8403.9|8403.9|8403|8405.5|8404.6|8403.1|8402.2|571
1658916900000|2022-07-27 10:15:00|8404|8403.1|8406.1|8405.2|8407.3|8406.4|8402.5|8401.6|664
1658917200000|2022-07-27 10:20:00|8406.2|8405.3|8404|8403.1|8406.7|8405.8|8403.1|8402.2|497
1658917500000|2022-07-27 10:25:00|8404.1|8403.2|8409.2|8408.3|8409.5|8408.6|8404|8402.9|487
1658917800000|2022-07-27 10:30:00|8409.1|8408.2|8409.2|8408.3|8411.6|8410.4|8407.7|8406.6|554
1658918100000|2022-07-27 10:35:00|8409.3|8408.4|8412.4|8411.5|8414|8413|8409.2|8408.3|476
1658918400000|2022-07-27 10:40:00|8412.5|8411.6|8415.8|8414.3|8416.2|8415|8412.3|8411.2|588
1658918700000|2022-07-27 10:45:00|8415.6|8414.7|8417.4|8416.5|8418|8416.9|8414.5|8413.5|417
1658919000000|2022-07-27 10:50:00|8417.3|8416.4|8418.1|8417.2|8419|8418|8416.8|8415.6|524
1658919300000|2022-07-27 10:55:00|8418.2|8417.3|8420.7|8419.2|8420.7|8419.6|8418.1|8417.2|524
1658919600000|2022-07-27 11:00:00|8420.8|8419.3|8425.7|8424.8|8427|8425.7|8419|8418.1|739
1658919900000|2022-07-27 11:05:00|8425.6|8424.7|8423.2|8422.3|8426.8|8425.7|8422.1|8421.2|523
1658920200000|2022-07-27 11:10:00|8423.3|8422.4|8422.1|8421.2|8424.2|8423.3|8421.9|8421|451
1658920500000|2022-07-27 11:15:00|8422.2|8421.3|8421.9|8421|8422.2|8421.3|8419|8418.1|468
1658920800000|2022-07-27 11:20:00|8421.8|8420.9|8420.5|8419.6|8422.8|8421.9|8420.2|8419.3|432
1658921100000|2022-07-27 11:25:00|8420.6|8419.7|8419.1|8418.2|8421.1|8420.2|8419|8418.1|520
1658921400000|2022-07-27 11:30:00|8419.2|8418.3|8421|8420.1|8421.3|8420.4|8419.1|8418.2|533
1658921700000|2022-07-27 11:35:00|8420.6|8419.7|8418.7|8417.8|8420.9|8420|8418.5|8417.6|427
1658922000000|2022-07-27 11:40:00|8418.6|8417.7|8420.7|8419.8|8421|8420.1|8418.3|8417.4|345
1658922300000|2022-07-27 11:45:00|8420.6|8419.7|8417.1|8416.2|8421|8420.1|8416.8|8415.9|430
1658922600000|2022-07-27 11:50:00|8417.2|8416.3|8416.7|8415.8|8417.6|8416.7|8416|8415.1|389
1658922900000|2022-07-27 11:55:00|8416.8|8415.9|8413.6|8412.7|8416.8|8415.9|8412.3|8411.4|612
1658923200000|2022-07-27 12:00:00|8413.7|8412.8|8410.6|8409.7|8413.8|8412.9|8410.3|8409.4|599
1658923500000|2022-07-27 12:05:00|8410.7|8409.8|8413.6|8412.7|8414.8|8413.9|8410|8409.1|522
1658923800000|2022-07-27 12:10:00|8413.7|8412.8|8414.4|8413.5|8414.8|8413.9|8412.3|8411.4|336
1658924100000|2022-07-27 12:15:00|8414.3|8413.4|8411.9|8411|8414.8|8413.9|8411.6|8410.7|455
1658924400000|2022-07-27 12:20:00|8412.1|8411.2|8415.9|8415|8415.9|8415|8412.1|8411.2|538
1658924700000|2022-07-27 12:25:00|8415.8|8414.9|8419.6|8417|8419.6|8418.4|8415.2|8414.3|452
1658925000000|2022-07-27 12:30:00|8419.1|8417.6|8419.6|8418.7|8421.6|8420.7|8415.4|8413.2|782
1658925300000|2022-07-27 12:35:00|8419.5|8418.6|8419.7|8418.8|8421|8420.1|8418.3|8417.4|630
1658925600000|2022-07-27 12:40:00|8419.6|8418.7|8420.8|8419.9|8424.5|8423.4|8419.6|8418.7|616
1658925900000|2022-07-27 12:45:00|8420.9|8420|8420.9|8420|8422.9|8422|8420.4|8419.5|509
1658926200000|2022-07-27 12:50:00|8421|8420.1|8421.3|8420.4|8423.6|8422.7|8418.6|8417.7|637
1658926500000|2022-07-27 12:55:00|8421.2|8420.3|8419.9|8419|8423.1|8422.2|8417.8|8416.9|674
1658926800000|2022-07-27 13:00:00|8420|8419.1|8425.6|8424.7|8425.9|8425|8419.8|8418.9|564
1658927100000|2022-07-27 13:05:00|8425.5|8424.6|8426|8425.1|8426.1|8425.2|8423.2|8422.2|582
1658927400000|2022-07-27 13:10:00|8425.9|8425|8424.7|8423.8|8426.2|8425.3|8420.5|8419.4|581
1658927700000|2022-07-27 13:15:00|8424.8|8423.9|8423.8|8422.9|8426.3|8425.4|8423|8422.1|484
1658928000000|2022-07-27 13:20:00|8423.7|8422.8|8419.6|8418.7|8424|8423.1|8419.2|8418.3|608
1658928300000|2022-07-27 13:25:00|8419.8|8418.9|8422.1|8421.2|8423|8421.8|8416.6|8415.3|622
1658928600000|2022-07-27 13:30:00|8422|8421.1|8413.9|8413|8422.4|8421.5|8412.9|8412|876
1658928900000|2022-07-27 13:35:00|8413.8|8412.9|8421.8|8420.9|8421.9|8421|8413.4|8412.3|749
1658929200000|2022-07-27 13:40:00|8421.7|8420.8|8417.9|8417|8422.3|8421.4|8417.7|8416.5|719
1658929500000|2022-07-27 13:45:00|8417.7|8416.8|8416|8415.1|8420.1|8419|8416|8415.1|725
1658929800000|2022-07-27 13:50:00|8416.1|8415.2|8415.5|8414.6|8418.5|8417.6|8413.2|8412.3|714
1658930100000|2022-07-27 13:55:00|8415.6|8414.7|8412.1|8410.6|8416.4|8415.2|8411.3|8410.1|766
1658930400000|2022-07-27 14:00:00|8412.2|8410.7|8410.7|8409.8|8414.6|8413.7|8410.5|8409.6|713
1658930700000|2022-07-27 14:05:00|8410.5|8409.6|8410.4|8409.5|8411.9|8411|8409.2|8408.3|893
1658931000000|2022-07-27 14:10:00|8410.5|8409.6|8407.2|8406.3|8410.6|8409.7|8406.2|8405.3|739
1658931300000|2022-07-27 14:15:00|8407.3|8406.4|8407.5|8406.6|8408.9|8408|8406.6|8405.7|641
1658931600000|2022-07-27 14:20:00|8407.6|8406.7|8404.3|8403.4|8408.5|8407.5|8403.4|8402.5|726
1658931900000|2022-07-27 14:25:00|8404.4|8403.5|8404.3|8403.4|8408.1|8407.2|8403.8|8402.9|707
1658932200000|2022-07-27 14:30:00|8404.5|8403.6|8409.9|8409|8410.1|8409.2|8404.5|8403.6|713
1658932500000|2022-07-27 14:35:00|8409.7|8408.8|8411.8|8410.9|8413.7|8412.8|8409.3|8408.4|719
1658932800000|2022-07-27 14:40:00|8411.9|8411|8411.7|8410.2|8412.9|8412|8409.4|8408.5|593
1658933100000|2022-07-27 14:45:00|8411.3|8410.4|8411.7|8410.8|8413.1|8411.9|8406.6|8405.7|744
1658933400000|2022-07-27 14:50:00|8411.8|8410.9|8409.5|8408.6|8415.4|8414.5|8409.5|8408.3|915
1658933700000|2022-07-27 14:55:00|8409.3|8408.4|8411.1|8410.2|8411.4|8410.5|8407.5|8406.4|964
1658934000000|2022-07-27 15:00:00|8411|8410.1|8408.3|8407.4|8412.7|8411.8|8408.3|8407.4|876
1658934300000|2022-07-27 15:05:00|8408.4|8407.5|8408.3|8407.4|8410.7|8409.8|8406.4|8405.5|758
1658934600000|2022-07-27 15:10:00|8408.2|8407.3|8410.4|8409.5|8411.1|8410.2|8406.9|8406|707
1658934900000|2022-07-27 15:15:00|8410.1|8409.2|8411.2|8410.3|8412.4|8411.5|8409.3|8408.4|625
1658935200000|2022-07-27 15:20:00|8411.1|8410.2|8412.4|8411.5|8413.4|8412.5|8410.5|8409.6|572
1658935500000|2022-07-27 15:25:00|8412.5|8411.6|8412.9|8412|8415.5|8414.6|8412.1|8411.2|478
1658935800000|2022-07-27 15:30:00|8412.8|8411.9|8412.8|8411.9|8413.4|8412.5|8409|8408.1|628
1658936100000|2022-07-27 15:35:00|8412.9|8412|8414.1|8413.2|8415.8|8414.9|8412.6|8411.7|484
1658936400000|2022-07-27 15:40:00|8414|8413.1|8411.4|8410.5|8414|8413.1|8410.6|8409.5|420
1658936700000|2022-07-27 15:45:00|8411.3|8410.4|8409.9|8409|8411.4|8410.5|8408.1|8407.2|568
1658937000000|2022-07-27 15:50:00|8410|8409.1|8407.6|8406.7|8412.3|8411.4|8407.1|8406.2|646
1658937300000|2022-07-27 15:55:00|8407.5|8406.6|8404|8403.1|8408.7|8407.8|8404|8403|847
1658937600000|2022-07-27 16:00:00|8404.1|8403.2|8404.8|8403.9|8407.3|8406.4|8403.2|8402.1|984
1658937900000|2022-07-27 16:05:00|8404.9|8404|8402.4|8401.5|8405.4|8404.4|8401.8|8400.8|721
1658938200000|2022-07-27 16:10:00|8402.2|8401.3|8401|8400.1|8405.2|8404.3|8400.4|8399.2|668
1658938500000|2022-07-27 16:15:00|8401.1|8400.2|8397.4|8396.5|8401.1|8400.2|8396.1|8395.2|478
1658938800000|2022-07-27 16:20:00|8397.3|8396.4|8393.1|8392.2|8398.3|8397.3|8392.6|8391.7|479
1658939100000|2022-07-27 16:25:00|8393.2|8392.3|8394.2|8393.3|8396.9|8395.8|8393.1|8392.2|402
1658939400000|2022-07-27 16:30:00|8394.4|8393.5|8397|8396.1|8397.5|8396.5|8393.8|8392.7|392
1658939700000|2022-07-27 16:35:00|8397.1|8396.2|8398.1|8397.2|8398.2|8397.3|8395.8|8394.9|275
1658940000000|2022-07-27 16:40:00|8398|8397.1|8399|8398.1|8400.2|8399.3|8396.8|8395.9|513
1658940300000|2022-07-27 16:45:00|8398.9|8398|8399.1|8398.2|8400.5|8399.6|8398.8|8397.9|365
1658940600000|2022-07-27 16:50:00|8399|8398.1|8398|8397.1|8399.3|8398.3|8397.1|8396.2|365
1658940900000|2022-07-27 16:55:00|8397.9|8397|8399.3|8398.4|8399.6|8398.5|8396.7|8395.7|422
1658941200000|2022-07-27 17:00:00|8399.2|8398.3|8398.8|8397.9|8401.2|8400|8398.3|8397.2|548
1658941500000|2022-07-27 17:05:00|8398.7|8397.8|8399.8|8398.9|8400.6|8399.7|8397.3|8396.4|445
1658941800000|2022-07-27 17:10:00|8399.7|8398.8|8402.1|8401.2|8402.7|8401.7|8399.3|8398.4|430
1658942100000|2022-07-27 17:15:00|8402|8401.1|8404.3|8402.8|8404.8|8403.6|8401.9|8400.7|460
1658942400000|2022-07-27 17:20:00|8404.1|8403.2|8402.4|8401.5|8404.3|8403.4|8402.3|8401.4|355
1658942700000|2022-07-27 17:25:00|8402.3|8401.4|8404.6|8403.7|8404.9|8404|8402.1|8401|377
1658943000000|2022-07-27 17:30:00|8404.7|8403.8|8407.1|8406.2|8407.4|8406.3|8404.3|8403.1|483
1658943300000|2022-07-27 17:35:00|8407.2|8406.3|8407.3|8406.4|8409|8408|8406.1|8405.2|450
1658943600000|2022-07-27 17:40:00|8407.4|8406.5|8404.5|8403|8408.4|8407.5|8404.2|8403|473
1658943900000|2022-07-27 17:45:00|8404|8403.1|8402.1|8401.2|8405.1|8404|8400.7|8399.8|390
1658944200000|2022-07-27 17:50:00|8402|8401.1|8408|8406.5|8408.6|8406.8|8401|8400|587
1658944500000|2022-07-27 17:55:00|8408.1|8406.6|8415.2|8404.2|8415.3|8412.3|8407.8|8401.4|1089
1658944800000|2022-07-27 18:00:00|8414.3|8403.3|8405.4|8403.6|8416.4|8409.7|8402.2|8399.1|2187
1658945100000|2022-07-27 18:05:00|8405.2|8403.7|8406.4|8404.9|8408.6|8406.9|8403.6|8402|1831
1658945400000|2022-07-27 18:10:00|8406.2|8404.7|8408.2|8406.7|8409.2|8407.7|8405.1|8403.6|1191
1658945700000|2022-07-27 18:15:00|8408|8406.5|8403.1|8401.6|8408.3|8406.8|8402.8|8401.3|1071
1658946000000|2022-07-27 18:20:00|8403|8401.5|8405.6|8404.1|8405.7|8404.2|8401.2|8399.8|1097
1658946300000|2022-07-27 18:25:00|8405.7|8404.2|8406.9|8405.4|8408.1|8407|8405|8403.8|1019
1658946600000|2022-07-27 18:30:00|8407|8405.5|8402.1|8400.6|8407.4|8405.9|8400|8398.5|1618
1658946900000|2022-07-27 18:35:00|8402|8400.3|8406.8|8405.3|8418.8|8416.6|8400.7|8399.2|2119
1658947200000|2022-07-27 18:40:00|8406.5|8405|8403.1|8401.6|8407.6|8406.1|8396.2|8394.7|2025
1658947500000|2022-07-27 18:45:00|8403.8|8402.3|8406.6|8405.1|8408.2|8406.7|8400.4|8398.9|1738
1658947800000|2022-07-27 18:50:00|8406.5|8405|8385.3|8383.8|8408|8406.9|8385|8383.5|1630
1658948100000|2022-07-27 18:55:00|8385.8|8384.3|8384.1|8382.6|8389|8387.4|8376.6|8374.8|1718
1658948400000|2022-07-27 19:00:00|8384.7|8383.2|8381.1|8379.6|8385.4|8383.7|8377.6|8376.1|1589
1658948700000|2022-07-27 19:05:00|8381.6|8380.1|8381.3|8379.8|8383.6|8382.1|8380.2|8378.7|1793
1658949000000|2022-07-27 19:10:00|8381.5|8380|8384.8|8383.3|8385.5|8384|8379.9|8378|1765
1658949300000|2022-07-27 19:15:00|8385|8383.5|8384.5|8383|8387.1|8385.2|8383.2|8381.7|1372
1658949600000|2022-07-27 19:20:00|8384.7|8383.2|8387.3|8385.8|8387.8|8386.3|8383.9|8382.4|1376
1658949900000|2022-07-27 19:25:00|8387.2|8385.7|8387.2|8385.7|8389.1|8387.6|8384.8|8383.3|1228
1658950200000|2022-07-27 19:30:00|8386.7|8385.2|8387.9|8386.4|8390.5|8389|8386.5|8385|1245
1658950500000|2022-07-27 19:35:00|8387.8|8386.3|8390.6|8389.1|8391.2|8389.8|8387.5|8386.1|883
1658950800000|2022-07-27 19:40:00|8390.8|8389.3|8393.2|8391.7|8393.3|8392.1|8388.7|8387.4|608
1658951100000|2022-07-27 19:45:00|8393.3|8391.8|8393.2|8392.3|8396|8395.1|8392.7|8391.7|605
1658951400000|2022-07-27 19:50:00|8393|8392.1|8391.4|8390.5|8394.8|8393.6|8390.7|8389.7|559
1658951700000|2022-07-27 19:55:00|8391.3|8390.4|8391.7|8390.2|8391.8|8390.9|8388.8|8387.9|632
1658952000000|2022-07-27 20:00:00|8391.9|8390.4|8392.2|8391.3|8393.8|8392.7|8390.3|8389.2|643
1658952300000|2022-07-27 20:05:00|8392.3|8391.4|8389.3|8387.8|8393|8391.8|8387.5|8386.4|664
1658952600000|2022-07-27 20:10:00|8389.4|8387.9|8388.1|8386.6|8389.8|8388.6|8387.7|8386.6|375
1658952900000|2022-07-27 20:15:00|8387.9|8386.4|8388.1|8386.6|8389|8387.5|8386.3|8385.1|433
1658953200000|2022-07-27 20:20:00|8388.2|8386.7|8390|8388.5|8391.9|8390.4|8388.1|8386.6|471
1658953500000|2022-07-27 20:25:00|8389.9|8388.4|8390.1|8388.6|8390.8|8389.6|8389.1|8387.6|327
1658953800000|2022-07-27 20:30:00|8390.3|8388.8|8390.4|8388.9|8390.5|8389.2|8388.4|8386.9|212
1658954100000|2022-07-27 20:35:00|8390.5|8389|8390|8388.5|8391.3|8389.8|8389.4|8387.9|236
1658954400000|2022-07-27 20:40:00|8389.9|8388.4|8389.4|8387.9|8391.2|8389.7|8387.4|8385.9|394
1658954700000|2022-07-27 20:45:00|8389.3|8387.8|8390|8388.5|8390.5|8388.6|8387.8|8386.1|350
1658955000000|2022-07-27 20:50:00|8390.2|8388.7|8390.7|8389.2|8394.1|8390.8|8390|8387.3|674
1658955300000|2022-07-27 20:55:00|8390.6|8389.1|8395.1|8384.1|8397.7|8389.1|8389.4|8381.6|1169
1658955600000|2022-07-27 21:00:00|8395.5|8384.5|8396.8|8385.8|8400.9|8389.9|8391.8|8380.8|92
1658955900000|2022-07-27 21:05:00|8395.9|8384.9|8395.2|8384.2|8396.6|8385.6|8391|8380|268
1658956200000|2022-07-27 21:10:00|8397|8386|8389.8|8378.8|8399.5|8388.5|8387.6|8376.6|905
1658956500000|2022-07-27 21:15:00|8389.6|8378.6|8398.7|8387.7|8400.1|8389.1|8386.6|8375.6|892
1658956800000|2022-07-27 21:20:00|8397.5|8386.5|8396.3|8385.3|8398.6|8387.6|8391.7|8380.7|234
1658957100000|2022-07-27 21:25:00|8396.2|8385.2|8393.8|8386.2|8398.3|8387.3|8393.5|8382.5|202
1658957400000|2022-07-27 21:30:00|8393.9|8386|8394.3|8386.9|8394.6|8389.7|8392.6|8382.9|179
1658957700000|2022-07-27 21:35:00|8395.7|8384.7|8394.7|8387.2|8398.6|8389.2|8392.3|8382.6|239
1658958000000|2022-07-27 21:40:00|8395.6|8386.8|8395.6|8389.2|8402.9|8391.9|8392.5|8384.9|376
1658958300000|2022-07-27 21:45:00|8396|8388.8|8393.7|8388.7|8401.4|8390.4|8393|8385.6|342
1658958600000|2022-07-27 21:50:00|8393.4|8388|8395.4|8384.4|8399.8|8389.5|8392.6|8383|267
1658958900000|2022-07-27 21:55:00|8395.5|8384.5|8393.7|8386.8|8395.9|8389.2|8392.2|8381.9|316
1658959200000|2022-07-27 22:00:00|8393.6|8387.7|8391.4|8389.9|8396.2|8390.1|8390.9|8382.1|1659
1658959500000|2022-07-27 22:05:00|8392.1|8388.8|8392|8388.7|8393.1|8390.1|8390|8387.1|1590
1658959800000|2022-07-27 22:10:00|8391.8|8388.8|8392.2|8389.4|8392.8|8390.5|8390|8387.3|1512
1658960100000|2022-07-27 22:15:00|8392.3|8389.9|8389|8386.7|8392.6|8390.3|8389|8386.1|1147
1658960400000|2022-07-27 22:20:00|8389.1|8386.4|8388.5|8387|8390.3|8388.4|8388.4|8386|854
1658960700000|2022-07-27 22:25:00|8388.4|8386.9|8388.4|8386|8388.9|8387|8387.3|8385.3|602
1658961000000|2022-07-27 22:30:00|8388.5|8386.1|8386.3|8383.7|8389.2|8387.1|8385.3|8383.3|1044
1658961300000|2022-07-27 22:35:00|8385.9|8384.4|8389.1|8387.6|8389.5|8387.8|8385.3|8383.4|723
1658961600000|2022-07-27 22:40:00|8389|8387.5|8388|8386.5|8389.6|8387.7|8387.7|8385.5|400
1658961900000|2022-07-27 22:45:00|8388.4|8386.1|8389.2|8387.7|8390|8388.1|8386|8383.8|618
1658962200000|2022-07-27 22:50:00|8389|8387.5|8389.4|8387.9|8390|8388.2|8388.2|8386.4|563
1658962500000|2022-07-27 22:55:00|8389.5|8388|8393.7|8391.5|8393.8|8391.9|8389.4|8387.4|524
1658962800000|2022-07-27 23:00:00|8393.8|8391.8|8391.9|8390.4|8393.8|8391.9|8391.1|8389.2|487
1658963100000|2022-07-27 23:05:00|8391.8|8390.3|8392.8|8391.3|8393.5|8391.5|8391.7|8390.2|448
1658963400000|2022-07-27 23:10:00|8392.9|8391.4|8389.8|8388.3|8392.9|8391.4|8389.6|8388.1|401
1658963700000|2022-07-27 23:15:00|8389.7|8388.2|8388.7|8387.2|8390.3|8388.8|8388.5|8387|412
1658964000000|2022-07-27 23:20:00|8388.8|8387.3|8388.1|8386.6|8389.5|8388|8387.9|8386.4|299
1658964300000|2022-07-27 23:25:00|8388.2|8386.7|8388.6|8387.1|8388.9|8387.4|8386.9|8385.8|310
1658964600000|2022-07-27 23:30:00|8388.5|8387|8385.9|8384.4|8388.7|8387.2|8385.7|8384.2|341
1658964900000|2022-07-27 23:35:00|8386|8384.5|8386.9|8385.4|8387.3|8385.8|8385.6|8384.1|287
1658965200000|2022-07-27 23:40:00|8387|8385.5|8386.7|8385.2|8388.3|8386.8|8386.4|8384.8|239
1658965500000|2022-07-27 23:45:00|8386.8|8385.3|8388.6|8387.1|8388.7|8387.2|8385.9|8384.4|328
1658965800000|2022-07-27 23:50:00|8388.7|8387.2|8388.2|8386.7|8389|8387.5|8387.6|8386.1|256
1658966100000|2022-07-27 23:55:00|8388.3|8386.8|8391.8|8390.3|8392.3|8390.8|8388.2|8386.7|346
1658966400000|2022-07-28 00:00:00|8391.7|8390.2|8393.6|8392.1|8393.6|8392.3|8390.3|8388.8|627
1658966700000|2022-07-28 00:05:00|8393.5|8392|8393.9|8392.4|8394.3|8392.8|8391|8389.8|585
1658967000000|2022-07-28 00:10:00|8393.8|8392.3|8392.4|8390.9|8394.2|8392.8|8390.8|8389.5|465
1658967300000|2022-07-28 00:15:00|8392.5|8391|8390.9|8389.4|8393.2|8392.1|8390.6|8389.1|597
1658967600000|2022-07-28 00:20:00|8391.2|8389.7|8389.1|8387.6|8391.2|8389.7|8387.6|8386.3|519
1658967900000|2022-07-28 00:25:00|8388.9|8387.4|8388.9|8387.4|8389.5|8388.3|8386.9|8385.5|345
1658968200000|2022-07-28 00:30:00|8388.8|8387.3|8388.1|8386.6|8389.3|8387.8|8387.7|8386.4|415
1658968500000|2022-07-28 00:35:00|8388|8386.5|8387.6|8386.1|8388.5|8387.4|8387.2|8385.5|434
1658968800000|2022-07-28 00:40:00|8387.5|8386|8385|8384.1|8388.1|8387|8385|8383.8|479
1658969100000|2022-07-28 00:45:00|8385.1|8384.2|8384.7|8383.2|8385.9|8384.8|8384.5|8383.2|374
1658969400000|2022-07-28 00:50:00|8384.6|8383.1|8386.2|8384.7|8387.4|8385.9|8384|8382.7|614
1658969700000|2022-07-28 00:55:00|8386.1|8384.6|8385.5|8384|8386.9|8385.6|8385|8383.6|528
1658970000000|2022-07-28 01:00:00|8385.7|8384.2|8384|8382.5|8386.1|8384.6|8382.8|8381.3|667
1658970300000|2022-07-28 01:05:00|8383.8|8382.3|8385.9|8384.4|8386.4|8384.9|8382.5|8381|609
1658970600000|2022-07-28 01:10:00|8385.8|8384.3|8385.8|8384.3|8386.7|8385.2|8384.3|8383.1|604
1658970900000|2022-07-28 01:15:00|8385.9|8384.4|8388.2|8386.7|8389.2|8387.7|8385.3|8383.8|502
1658971200000|2022-07-28 01:20:00|8388.1|8386.6|8388.6|8387.1|8389.6|8388.1|8387.5|8386.2|551
1658971500000|2022-07-28 01:25:00|8388.7|8387.2|8383.6|8382.7|8389.5|8388|8382.1|8380.9|628
1658971800000|2022-07-28 01:30:00|8383.8|8382.3|8382.9|8381.4|8385.6|8384.3|8382.3|8380.8|818
1658972100000|2022-07-28 01:35:00|8382.8|8381.3|8385.1|8383.6|8388.3|8386.8|8382|8380.5|869
1658972400000|2022-07-28 01:40:00|8385.2|8383.7|8386.2|8384.7|8387.3|8385.8|8384.7|8383.2|781
1658972700000|2022-07-28 01:45:00|8386.3|8384.8|8385.7|8384.2|8387.2|8385.7|8385.6|8384.1|794
1658973000000|2022-07-28 01:50:00|8385.8|8384.3|8386.2|8384.7|8387.7|8386.2|8384.7|8383.5|509
1658973300000|2022-07-28 01:55:00|8386.1|8384.6|8388.5|8387|8389.1|8387.8|8385.3|8383.8|468
1658973600000|2022-07-28 02:00:00|8388.4|8386.9|8386.2|8384.7|8389.4|8388.1|8386|8384.7|548
1658973900000|2022-07-28 02:05:00|8386.3|8384.8|8387.7|8386.2|8387.8|8386.5|8385.8|8384.5|401
1658974200000|2022-07-28 02:10:00|8387.8|8386.3|8387.3|8385.8|8389.1|8387.6|8387.1|8385.7|379
1658974500000|2022-07-28 02:15:00|8387.4|8385.9|8387.9|8386.4|8388.6|8387.2|8386.9|8385.7|370
1658974800000|2022-07-28 02:20:00|8388|8386.5|8387.6|8386.1|8388.2|8386.7|8386.9|8385.5|397
1658975100000|2022-07-28 02:25:00|8387.7|8386.2|8386.1|8384.6|8388|8386.5|8386.1|8384.6|421
1658975400000|2022-07-28 02:30:00|8386.2|8384.7|8386.7|8385.2|8387.7|8386.2|8385.8|8384.3|461
1658975700000|2022-07-28 02:35:00|8386.8|8385.3|8387.8|8386.3|8387.9|8386.4|8385|8383.5|408
1658976000000|2022-07-28 02:40:00|8387.7|8386.2|8386.6|8385.1|8387.8|8386.3|8386|8384.5|297
1658976300000|2022-07-28 02:45:00|8386.7|8385.2|8385.9|8384.4|8386.9|8385.4|8385.6|8384.1|241
1658976600000|2022-07-28 02:50:00|8385.8|8384.3|8387.2|8385.7|8387.9|8386.4|8385.4|8383.9|320
1658976900000|2022-07-28 02:55:00|8387.3|8385.8|8386.7|8385.2|8387.3|8385.8|8386.1|8384.9|174
1658977200000|2022-07-28 03:00:00|8386.8|8385.3|8388.3|8386.8|8389.4|8388.2|8386.6|8385.2|400
1658977500000|2022-07-28 03:05:00|8388.2|8386.7|8387.8|8386.9|8388.8|8387.6|8386.4|8385.3|338
1658977800000|2022-07-28 03:10:00|8387.7|8386.8|8389.9|8388.4|8390.2|8388.7|8387.7|8386.3|344
1658978100000|2022-07-28 03:15:00|8389.8|8388.3|8390.2|8389.3|8390.4|8389.3|8389.6|8388.3|227
1658978400000|2022-07-28 03:20:00|8390.1|8389.2|8390.8|8389.3|8391.1|8389.8|8389.9|8388.6|192
1658978700000|2022-07-28 03:25:00|8390.6|8389.1|8391.4|8389.9|8391.7|8390.4|8390.2|8389|253
1658979000000|2022-07-28 03:30:00|8391.5|8390|8391.9|8390.4|8392.2|8391|8391|8389.8|264
1658979300000|2022-07-28 03:35:00|8392|8390.5|8392.2|8391.3|8392.8|8391.5|8391.4|8390.1|235
1658979600000|2022-07-28 03:40:00|8392.3|8391.4|8393.9|8392.4|8394.1|8392.6|8392.2|8391|261
1658979900000|2022-07-28 03:45:00|8393.8|8392.3|8393.1|8391.6|8394.2|8392.7|8392.4|8391.2|330
1658980200000|2022-07-28 03:50:00|8392.7|8391.8|8393.9|8392.4|8394.1|8392.8|8392.7|8391.5|229
1658980500000|2022-07-28 03:55:00|8394|8392.5|8393.6|8392.1|8394|8392.6|8392.3|8391|237
1658980800000|2022-07-28 04:00:00|8393.5|8392|8395.1|8393.6|8395.3|8393.9|8393.3|8392|261
1658981100000|2022-07-28 04:05:00|8394.9|8394|8394.8|8393.3|8395.3|8394.1|8394.2|8392.8|280
1658981400000|2022-07-28 04:10:00|8394.7|8393.2|8394.6|8393.1|8395|8393.7|8393.6|8392.3|274
1658981700000|2022-07-28 04:15:00|8394.5|8393|8394.7|8393.2|8394.7|8393.2|8392.5|8391.4|349
1658982000000|2022-07-28 04:20:00|8394.4|8392.9|8393|8391.5|8394.6|8393.1|8392.9|8391.4|219
1658982300000|2022-07-28 04:25:00|8392.9|8391.4|8393.1|8391.6|8394|8392.5|8392.2|8390.7|322
1658982600000|2022-07-28 04:30:00|8393.2|8391.7|8392.3|8390.8|8400.8|8399.3|8392.1|8390.8|950
1658982900000|2022-07-28 04:35:00|8392.4|8390.9|8390.7|8389.2|8393|8391.7|8390.1|8388.9|462
1658983200000|2022-07-28 04:40:00|8390.8|8389.3|8392|8390.5|8392.1|8390.6|8389.9|8388.7|359
1658983500000|2022-07-28 04:45:00|8392.1|8390.6|8391.9|8390.4|8392.1|8390.8|8390.9|8389.4|265
1658983800000|2022-07-28 04:50:00|8391.8|8390.3|8392.4|8390.9|8392.6|8391.4|8391.7|8390.3|177
1658984100000|2022-07-28 04:55:00|8392.2|8390.7|8390.9|8389.4|8392.8|8391.6|8389.7|8388.4|325
1658984400000|2022-07-28 05:00:00|8391|8389.5|8393.7|8392.2|8394.1|8392.9|8390.5|8389.2|361
1658984700000|2022-07-28 05:05:00|8393.8|8392.3|8394.3|8392.8|8394.6|8393.5|8393.5|8392|278
1658985000000|2022-07-28 05:10:00|8394.4|8392.9|8392.1|8390.6|8394.4|8393.2|8391.5|8390.2|285
1658985300000|2022-07-28 05:15:00|8391.8|8390.9|8390.5|8389|8392.5|8391.1|8390.5|8389|279
1658985600000|2022-07-28 05:20:00|8390.2|8389.3|8390.2|8388.7|8391.4|8390.2|8389.8|8388.5|191
1658985900000|2022-07-28 05:25:00|8390.1|8388.6|8391.1|8390.2|8391.9|8390.5|8389.3|8388.1|224
1658986200000|2022-07-28 05:30:00|8391.2|8390.3|8391.7|8390.2|8392.3|8391.1|8390.6|8389.4|355
1658986500000|2022-07-28 05:35:00|8391.8|8390.3|8392.1|8391.2|8393|8391.8|8391.2|8390|238
1658986800000|2022-07-28 05:40:00|8392|8391.1|8393.5|8392|8394.2|8393|8391.9|8390.4|343
1658987100000|2022-07-28 05:45:00|8393.4|8391.9|8392.6|8391.1|8393.7|8392.5|8391.7|8390.3|361
1658987400000|2022-07-28 05:50:00|8392.4|8391.5|8396.4|8395.5|8396.4|8395.5|8391.7|8390.7|493
1658987700000|2022-07-28 05:55:00|8396.3|8395.4|8394.1|8392.6|8396.7|8395.4|8393.5|8392.3|496
1658988000000|2022-07-28 06:00:00|8393.6|8392.1|8393.8|8392.3|8394.4|8393.5|8391.6|8390.6|679
1658988300000|2022-07-28 06:05:00|8394|8392.5|8396.5|8395|8396.8|8395.8|8392|8391.1|771
1658988600000|2022-07-28 06:10:00|8396.2|8395.3|8396.5|8395.6|8396.9|8395.9|8395.1|8394|683
1658988900000|2022-07-28 06:15:00|8396.7|8395.8|8399.7|8398.2|8400.8|8399.6|8395.4|8394.1|806
1658989200000|2022-07-28 06:20:00|8399.6|8398.1|8401.7|8400.2|8402.7|8401.5|8398.8|8397.7|720
1658989500000|2022-07-28 06:25:00|8401.8|8400.3|8402.4|8400.9|8403.1|8401.8|8400.4|8399.3|519
1658989800000|2022-07-28 06:30:00|8402.3|8400.8|8400.3|8399.4|8404.5|8403.3|8400.3|8399.2|829
1658990100000|2022-07-28 06:35:00|8400.4|8399.5|8395.7|8394.8|8400.7|8399.8|8395.4|8394.3|698
1658990400000|2022-07-28 06:40:00|8395.9|8395|8397.4|8395.9|8398.8|8397.6|8395.6|8394.5|602
1658990700000|2022-07-28 06:45:00|8397.3|8395.8|8396.1|8394.6|8397.8|8396.8|8394.3|8393|903
1658991000000|2022-07-28 06:50:00|8395.8|8394.9|8393.9|8393|8396.3|8395.3|8392.6|8391.5|848
1658991300000|2022-07-28 06:55:00|8393.5|8392.6|8394.9|8393.4|8396.3|8395|8390.4|8389.1|947
1658991600000|2022-07-28 07:00:00|8394.7|8393.2|8388.1|8386.6|8395.2|8393.7|8386.1|8384.9|1138
1658991900000|2022-07-28 07:05:00|8387.8|8386.9|8389.8|8388.9|8391.3|8390.3|8387|8385.8|1046
1658992200000|2022-07-28 07:10:00|8390.1|8388.6|8387.4|8385.9|8392.3|8391.1|8386.5|8385.3|993
1658992500000|2022-07-28 07:15:00|8387.5|8386|8382.4|8380.9|8388.5|8387.6|8382.1|8380.8|919
1658992800000|2022-07-28 07:20:00|8382.5|8381|8379.7|8378.2|8385.5|8384.4|8379.2|8378.1|999
1658993100000|2022-07-28 07:25:00|8379.8|8378.3|8380.2|8378.7|8381.6|8380.7|8378.2|8377.1|903
1658993400000|2022-07-28 07:30:00|8379.9|8379|8382.3|8381.4|8383.1|8381.8|8376.7|8375.4|1058
1658993700000|2022-07-28 07:35:00|8382.4|8380.9|8379.3|8377.8|8382.5|8381.2|8377.3|8376.2|742
1658994000000|2022-07-28 07:40:00|8379.4|8377.9|8376.1|8375.2|8380.5|8379.3|8375.5|8374.3|945
1658994300000|2022-07-28 07:45:00|8376.4|8374.9|8374.3|8372.8|8377.5|8376.4|8373.2|8372.1|865
1658994600000|2022-07-28 07:50:00|8374.1|8373.2|8377.1|8376.2|8377.6|8376.6|8373.6|8372.4|751
1658994900000|2022-07-28 07:55:00|8377.5|8376|8381.1|8379.6|8382|8380.9|8376|8375|804
1658995200000|2022-07-28 08:00:00|8381.2|8380.3|8372.2|8371.3|8382.7|8381.8|8371.1|8369.9|1051
1658995500000|2022-07-28 08:05:00|8372.3|8371.4|8375.5|8374|8376.7|8375.5|8370.2|8369|933
1658995800000|2022-07-28 08:10:00|8375.3|8374.4|8372.5|8371.6|8375.7|8374.4|8369.7|8368.4|760
1658996100000|2022-07-28 08:15:00|8372.8|8371.3|8377.5|8376|8377.8|8376.7|8372.2|8371|781
1658996400000|2022-07-28 08:20:00|8377.4|8375.9|8376.1|8374.6|8377.6|8376.4|8374.4|8373.1|817
1658996700000|2022-07-28 08:25:00|8376.2|8374.7|8378.6|8377.1|8378.8|8377.6|8374.2|8373.1|701
1658997000000|2022-07-28 08:30:00|8378.5|8377|8377.5|8376.6|8379|8377.5|8376|8374.7|744
1658997300000|2022-07-28 08:35:00|8377.6|8376.7|8376.1|8375.2|8377.9|8376.8|8375|8373.8|762
1658997600000|2022-07-28 08:40:00|8376|8375.1|8381.8|8380.3|8381.8|8380.6|8376|8374.9|845
1658997900000|2022-07-28 08:45:00|8381.7|8380.2|8384.1|8383.2|8384.2|8383.3|8379.9|8378.7|722
1658998200000|2022-07-28 08:50:00|8384|8383.1|8380.8|8379.9|8385.6|8384.4|8380|8378.8|821
1658998500000|2022-07-28 08:55:00|8381.2|8379.7|8384.6|8383.1|8385.5|8384.3|8380.4|8379.3|676
1658998800000|2022-07-28 09:00:00|8384.3|8382.8|8380.3|8378.8|8384.3|8383|8376|8374.6|941
1658999100000|2022-07-28 09:05:00|8380.4|8378.9|8380.3|8378.8|8381.1|8379.9|8377.5|8376.4|830
1658999400000|2022-07-28 09:10:00|8380.4|8378.9|8377.8|8376.9|8382|8380.8|8377.6|8376.4|777
1658999700000|2022-07-28 09:15:00|8377.9|8377|8383.3|8382.4|8383.3|8382.4|8376.5|8375.3|809
1659000000000|2022-07-28 09:20:00|8383.6|8382.1|8381.5|8380.6|8385.2|8384.1|8380.6|8379.4|691
1659000300000|2022-07-28 09:25:00|8381.6|8380.7|8385.8|8384.3|8386.6|8385.5|8380.7|8379.7|658
1659000600000|2022-07-28 09:30:00|8385.9|8384.4|8384.7|8383.8|8388.2|8387.1|8383.3|8382.2|620
1659000900000|2022-07-28 09:35:00|8384.8|8383.9|8385.4|8384.5|8386.2|8385.3|8383.7|8382.5|619
1659001200000|2022-07-28 09:40:00|8385.5|8384.6|8383|8382.1|8385.5|8384.6|8382.4|8381.3|541
1659001500000|2022-07-28 09:45:00|8383.1|8382.2|8378.2|8377.3|8383.4|8382.2|8378|8376.6|733
1659001800000|2022-07-28 09:50:00|8378.5|8377|8374.6|8373.1|8379|8377.9|8374.2|8372.9|904
1659002100000|2022-07-28 09:55:00|8374.5|8373|8371.8|8370.3|8374.6|8373.4|8369.8|8368.7|1092
1659002400000|2022-07-28 10:00:00|8371.7|8370.2|8372.7|8371.8|8372.7|8371.8|8369.2|8368.1|1047
1659002700000|2022-07-28 10:05:00|8372.5|8371.6|8372.9|8372|8375.6|8374.7|8371.6|8370.5|845
1659003000000|2022-07-28 10:10:00|8373.2|8371.7|8373.9|8373|8375.1|8374|8371.3|8370.1|758
1659003300000|2022-07-28 10:15:00|8374.1|8373.2|8374.1|8373.2|8379.6|8378.7|8373.9|8372.9|722
1659003600000|2022-07-28 10:20:00|8374|8373.1|8373.8|8372.9|8375.1|8374|8371.9|8370.8|744
1659003900000|2022-07-28 10:25:00|8373.9|8373|8371.3|8369.8|8374.3|8373.1|8369.6|8368.4|768
1659004200000|2022-07-28 10:30:00|8371.4|8369.9|8369.8|8368.9|8372.6|8371.3|8369.2|8368|713
1659004500000|2022-07-28 10:35:00|8369.7|8368.8|8369.3|8368.4|8370.4|8369.4|8369|8367.7|562
1659004800000|2022-07-28 10:40:00|8369.4|8368.5|8367.6|8366.7|8369.8|8368.8|8367.2|8366|768
1659005100000|2022-07-28 10:45:00|8367.5|8366.6|8360.6|8359.1|8367.9|8366.7|8359.9|8358.6|1118
1659005400000|2022-07-28 10:50:00|8360.3|8359.4|8362.1|8361.2|8362.9|8361.7|8359.2|8357.7|854
1659005700000|2022-07-28 10:55:00|8362.2|8361.3|8363.2|8362.3|8364.1|8363|8360.7|8359.6|769
1659006000000|2022-07-28 11:00:00|8363.3|8362.4|8360.8|8359.3|8364.5|8363.3|8360.4|8359.2|819
1659006300000|2022-07-28 11:05:00|8360.9|8359.4|8359.6|8358.7|8361.6|8360.1|8354.6|8353.3|779
1659006600000|2022-07-28 11:10:00|8359.8|8358.9|8360.4|8359.5|8362.9|8361.7|8358.1|8356.9|610
1659006900000|2022-07-28 11:15:00|8360.2|8359.3|8363|8362.1|8364|8363|8360.2|8359.1|675
1659007200000|2022-07-28 11:20:00|8363.2|8362.3|8362.4|8361.5|8364|8362.9|8361.4|8360.5|687
1659007500000|2022-07-28 11:25:00|8362.3|8361.4|8361.6|8360.7|8363.6|8362.5|8360.4|8359.5|552
1659007800000|2022-07-28 11:30:00|8361.7|8360.8|8358.5|8357.6|8362.5|8361.4|8357.6|8356.7|552
1659008100000|2022-07-28 11:35:00|8358.6|8357.7|8358.4|8357.5|8360.4|8359.4|8357.1|8356.2|524
1659008400000|2022-07-28 11:40:00|8358.3|8357.4|8357.2|8356.3|8359.7|8358.8|8356.8|8355.7|504
1659008700000|2022-07-28 11:45:00|8357.3|8356.4|8352.6|8351.7|8358.5|8357.6|8352.5|8351.3|543
1659009000000|2022-07-28 11:50:00|8352.4|8351.5|8352.4|8351.5|8353.7|8352.3|8350.4|8349.4|820
1659009300000|2022-07-28 11:55:00|8352.5|8351.6|8348.4|8346.9|8353.1|8352|8346.3|8345.2|892
1659009600000|2022-07-28 12:00:00|8348.3|8346.8|8351.4|8350.5|8353|8351.9|8347.1|8345.9|997
1659009900000|2022-07-28 12:05:00|8351.3|8350.4|8358|8357.1|8358.8|8357.7|8351.1|8349.9|946
1659010200000|2022-07-28 12:10:00|8358.1|8357.2|8359.1|8357.6|8361.6|8360.7|8356|8354.8|769
1659010500000|2022-07-28 12:15:00|8358.9|8358|8363.2|8362.3|8363.9|8362.9|8358.9|8357.9|806
1659010800000|2022-07-28 12:20:00|8363.5|8362|8361|8360.1|8364.9|8363.7|8360|8359.1|1012
1659011100000|2022-07-28 12:25:00|8360.6|8359.7|8364.3|8359.9|8365.7|8364.2|8359.8|8358.9|892
1659011400000|2022-07-28 12:30:00|8364.9|8359.8|8367.2|8365.7|8371.8|8368.1|8361.2|8357.3|1626
1659011700000|2022-07-28 12:35:00|8367.3|8365.8|8365.6|8364.1|8368.7|8367.5|8363.6|8362.4|1265
1659012000000|2022-07-28 12:40:00|8365.7|8364.2|8366.8|8365.9|8368|8366.7|8361.8|8360.6|1202
1659012300000|2022-07-28 12:45:00|8366.9|8366|8371.6|8370.7|8372.2|8371.3|8366.7|8365.7|870
1659012600000|2022-07-28 12:50:00|8371.5|8370.6|8372.4|8371.5|8373.3|8372.4|8370.7|8369.7|840
1659012900000|2022-07-28 12:55:00|8372.3|8371.4|8373.1|8372.2|8377|8376|8371.8|8370.9|969
1659013200000|2022-07-28 13:00:00|8373.5|8372.6|8374.6|8373.1|8375.8|8374.6|8369.2|8368|1068
1659013500000|2022-07-28 13:05:00|8374.7|8373.2|8370.4|8368.9|8375.3|8374|8369.9|8368.6|867
1659013800000|2022-07-28 13:10:00|8370.5|8369|8368.3|8367.4|8370.9|8369.7|8366.8|8365.6|914
1659014100000|2022-07-28 13:15:00|8368.4|8367.5|8364.1|8363.2|8372.2|8371.3|8362.7|8361.6|1105
1659014400000|2022-07-28 13:20:00|8364|8363.1|8359.7|8358.8|8364.7|8363.5|8358.2|8357.3|1148
1659014700000|2022-07-28 13:25:00|8359.6|8358.7|8363.3|8362.4|8363.8|8362.9|8359.6|8358.7|949
1659015000000|2022-07-28 13:30:00|8363.2|8362.3|8361.1|8359.6|8365|8363.8|8359|8358|1190
1659015300000|2022-07-28 13:35:00|8360.8|8359.9|8365.4|8364.5|8366.1|8364.9|8360.8|8359.6|1106
1659015600000|2022-07-28 13:40:00|8365.6|8364.7|8366.5|8365|8367.9|8367|8363.2|8362.3|1268
1659015900000|2022-07-28 13:45:00|8366.1|8365.2|8359.1|8358.2|8366.2|8365.2|8356.7|8355.7|1273
1659016200000|2022-07-28 13:50:00|8359.2|8358.3|8358.4|8357.5|8361.9|8360.8|8357.6|8356.4|1152
1659016500000|2022-07-28 13:55:00|8358.3|8357.4|8365.1|8364.2|8365.3|8364.4|8355.9|8354.9|1298
1659016800000|2022-07-28 14:00:00|8365.5|8364|8366.1|8365.2|8368.7|8367.5|8363.6|8362.4|1206
1659017100000|2022-07-28 14:05:00|8366.5|8365|8373.7|8372.8|8373.8|8372.9|8366|8365|999
1659017400000|2022-07-28 14:10:00|8374.4|8373.5|8376.6|8375.7|8378.7|8377.8|8372.7|8371.4|918
1659017700000|2022-07-28 14:15:00|8376.9|8375.4|8382.5|8381.6|8382.7|8381.6|8374.1|8373.2|996
1659018000000|2022-07-28 14:20:00|8382.7|8381.8|8381.5|8380.6|8383.5|8382.5|8379.3|8378.4|1005
1659018300000|2022-07-28 14:25:00|8381.6|8380.7|8383|8381.5|8388.3|8387.1|8381.5|8380.4|886
1659018600000|2022-07-28 14:30:00|8382.8|8381.3|8380.9|8380|8383.9|8382.7|8380.3|8379.1|1046
1659018900000|2022-07-28 14:35:00|8380.8|8379.9|8380.8|8379.9|8381.8|8380.8|8378.7|8377.6|952
1659019200000|2022-07-28 14:40:00|8381.1|8379.6|8390.1|8388.6|8390.2|8389|8380.5|8379.4|819
1659019500000|2022-07-28 14:45:00|8389.7|8388.8|8387.1|8386.2|8392.3|8391.2|8386.9|8386|875
1659019800000|2022-07-28 14:50:00|8387|8386.1|8376.5|8375.6|8387.3|8386.4|8376.3|8375.4|855
1659020100000|2022-07-28 14:55:00|8376.4|8375.5|8373.5|8372.6|8376.6|8375.5|8369.6|8368.7|1114
1659020400000|2022-07-28 15:00:00|8373.6|8372.7|8378|8377.1|8378.1|8377.2|8371.7|8370.8|937
1659020700000|2022-07-28 15:05:00|8377.8|8376.9|8378.8|8377.9|8379.8|8378.6|8376.3|8375.4|705
1659021000000|2022-07-28 15:10:00|8378.9|8378|8377.9|8377|8380.1|8379.2|8376.5|8375.2|762
1659021300000|2022-07-28 15:15:00|8378.2|8376.7|8379.1|8378.2|8379.7|8378.8|8377|8375.9|675
1659021600000|2022-07-28 15:20:00|8379|8378.1|8383.8|8382.9|8384.1|8383.2|8378.8|8377.9|626
1659021900000|2022-07-28 15:25:00|8383.6|8382.7|8380.9|8380|8383.6|8382.7|8378.8|8377.7|809
1659022200000|2022-07-28 15:30:00|8380.8|8379.9|8380|8379.1|8382|8380.8|8378.3|8377.3|693
1659022500000|2022-07-28 15:35:00|8380.1|8379.2|8386.8|8385.9|8387.4|8386.5|8379.3|8378.1|694
1659022800000|2022-07-28 15:40:00|8386.7|8385.8|8384.5|8383|8387.4|8386.5|8383.5|8382.6|609
1659023100000|2022-07-28 15:45:00|8384.4|8382.9|8382.6|8381.7|8385.2|8384.2|8382.2|8381.1|565
1659023400000|2022-07-28 15:50:00|8382.5|8381.6|8378.3|8377.4|8383.1|8382.1|8377.8|8376.6|530
1659023700000|2022-07-28 15:55:00|8378.5|8377.6|8383|8382.1|8383.1|8382.2|8378.5|8377.6|624
1659024000000|2022-07-28 16:00:00|8382.7|8381.8|8378.4|8377.5|8383.1|8382.2|8378.1|8377.2|707
1659024300000|2022-07-28 16:05:00|8378.3|8377.4|8381.3|8380.4|8381.7|8380.8|8377.9|8376.6|475
1659024600000|2022-07-28 16:10:00|8381.2|8380.3|8381|8379.5|8381.5|8380.6|8379.7|8378.8|469
1659024900000|2022-07-28 16:15:00|8380.7|8379.8|8377.8|8376.9|8380.9|8379.9|8377.5|8376.6|564
1659025200000|2022-07-28 16:20:00|8377.9|8377|8376.4|8374.9|8379|8378.1|8375.8|8374.7|366
1659025500000|2022-07-28 16:25:00|8376.1|8375.2|8375.9|8375|8376.4|8375.5|8374.8|8373.9|370
1659025800000|2022-07-28 16:30:00|8376|8375.1|8373.3|8372.4|8376.5|8375.3|8373.1|8372|516
1659026100000|2022-07-28 16:35:00|8373.4|8372.5|8373.9|8373|8375.4|8374.3|8372.2|8371.3|563
1659026400000|2022-07-28 16:40:00|8374|8373.1|8372.9|8372|8375.1|8374|8372.5|8371.4|476
1659026700000|2022-07-28 16:45:00|8373|8372.1|8373.6|8372.7|8374.3|8373.4|8372.4|8371.3|356
1659027000000|2022-07-28 16:50:00|8373.7|8372.8|8374|8373.1|8376.4|8375.5|8373.6|8372.7|393
1659027300000|2022-07-28 16:55:00|8373.9|8373|8374.4|8373.5|8375.2|8374.3|8372.6|8371.7|469
1659027600000|2022-07-28 17:00:00|8374.3|8373.4|8373.5|8372.6|8374.8|8373.6|8372.2|8371.1|639
1659027900000|2022-07-28 17:05:00|8373.8|8372.3|8373.2|8372.3|8374.5|8373.5|8372.8|8371.9|497
1659028200000|2022-07-28 17:10:00|8373|8372.1|8371|8370.1|8373.6|8372.6|8370.7|8369.6|349
1659028500000|2022-07-28 17:15:00|8370.9|8370|8371.1|8370.2|8371.6|8370.5|8370.5|8369.4|330
1659028800000|2022-07-28 17:20:00|8370.9|8370|8370|8369.1|8371.3|8370.2|8369.7|8368.5|346
1659029100000|2022-07-28 17:25:00|8369.9|8369|8369.5|8368.6|8370.1|8369.2|8369.2|8368.2|276
1659029400000|2022-07-28 17:30:00|8369.4|8368.5|8367.8|8366.9|8369.7|8368.8|8367.7|8366.7|294
1659029700000|2022-07-28 17:35:00|8367.7|8366.8|8369.2|8368.3|8370|8368.9|8367.6|8366.6|291
1659030000000|2022-07-28 17:40:00|8369.3|8368.4|8369.6|8368.7|8370.1|8368.9|8368.6|8367.6|287
1659030300000|2022-07-28 17:45:00|8369.5|8368.6|8369.1|8368.2|8370.2|8369.3|8368.6|8367.4|341
1659030600000|2022-07-28 17:50:00|8369|8368.1|8367.9|8367|8370.2|8369.2|8366.9|8366|276
1659030900000|2022-07-28 17:55:00|8368.1|8367.2|8370.7|8369.8|8371|8370|8368.1|8367.2|368
1659031200000|2022-07-28 18:00:00|8370.6|8369.7|8370.7|8369.8|8372|8371.1|8369.9|8368.8|470
1659031500000|2022-07-28 18:05:00|8370.6|8369.7|8371.4|8370.5|8371.9|8370.8|8370.2|8369.1|381
1659031800000|2022-07-28 18:10:00|8371.5|8370.6|8372.2|8371.3|8372.7|8371.6|8371.3|8370.4|276
1659032100000|2022-07-28 18:15:00|8372.1|8371.2|8374.5|8373.6|8374.6|8373.7|8371.5|8370.6|398
1659032400000|2022-07-28 18:20:00|8374.4|8373.5|8374.8|8373.9|8375.3|8374.3|8373.4|8372.5|334
1659032700000|2022-07-28 18:25:00|8374.9|8374|8375.6|8374.7|8375.8|8374.9|8374.5|8373.6|193
1659033000000|2022-07-28 18:30:00|8375.7|8374.8|8375.4|8374.5|8376.1|8375.2|8374.3|8373.4|332
1659033300000|2022-07-28 18:35:00|8375.3|8374.4|8375.3|8374.4|8376.8|8375.7|8374.6|8373.5|427
1659033600000|2022-07-28 18:40:00|8375.1|8374.2|8377.5|8376.6|8378|8377.1|8374.9|8373.9|394
1659033900000|2022-07-28 18:45:00|8377.6|8376.7|8378.6|8377.7|8379.3|8378.4|8377.2|8376.3|322
1659034200000|2022-07-28 18:50:00|8378.7|8377.8|8377.6|8376.7|8379.1|8378.2|8377.4|8376.5|356
1659034500000|2022-07-28 18:55:00|8377.5|8376.6|8375.9|8375|8377.6|8376.7|8375.7|8374.8|505
1659034800000|2022-07-28 19:00:00|8376|8375.1|8374.3|8373.4|8377|8376.1|8374.1|8373.2|396
1659035100000|2022-07-28 19:05:00|8374.4|8373.5|8375.2|8374.3|8376.9|8375.9|8374.1|8373.2|448
1659035400000|2022-07-28 19:10:00|8375.1|8374.2|8376.8|8375.9|8377.2|8376|8374.6|8373.5|443
1659035700000|2022-07-28 19:15:00|8376.7|8375.8|8376.3|8375.4|8377.2|8376.3|8375.8|8374.9|335
1659036000000|2022-07-28 19:20:00|8376.4|8375.5|8375.4|8374.5|8376.9|8375.9|8375.2|8374.3|352
1659036300000|2022-07-28 19:25:00|8375.5|8374.6|8374.6|8373.7|8375.9|8375|8374.1|8372.8|327
1659036600000|2022-07-28 19:30:00|8374.8|8373.3|8372.7|8371.8|8375.4|8374.2|8372.4|8371.1|480
1659036900000|2022-07-28 19:35:00|8372.6|8371.7|8372.5|8371.6|8373.5|8372.5|8371.6|8370.5|334
1659037200000|2022-07-28 19:40:00|8372.6|8371.7|8372|8371.1|8373.5|8372.6|8371.9|8370.8|331
1659037500000|2022-07-28 19:45:00|8372.1|8371.2|8372.1|8371.2|8373.6|8372.6|8371.8|8370.7|335
1659037800000|2022-07-28 19:50:00|8371.9|8371|8373.1|8372.2|8375.3|8374.3|8371.6|8370.5|418
1659038100000|2022-07-28 19:55:00|8373|8372.1|8372.9|8372|8373.9|8372.9|8372.7|8371.5|306
1659038400000|2022-07-28 20:00:00|8373|8372.1|8372.3|8370.8|8374.6|8373.6|8371.6|8370.4|423
1659038700000|2022-07-28 20:05:00|8372.2|8370.7|8372.8|8371.3|8373.2|8372|8371.6|8370.4|329
1659039000000|2022-07-28 20:10:00|8372.7|8371.2|8373.1|8371.6|8373.2|8372|8371.7|8370.6|275
1659039300000|2022-07-28 20:15:00|8373|8371.5|8373.1|8371.6|8373.1|8371.9|8371.8|8370.2|181
1659039600000|2022-07-28 20:20:00|8372.8|8371.9|8371.8|8370.9|8373.1|8372.1|8371.5|8370.3|225
1659039900000|2022-07-28 20:25:00|8371.9|8371|8370|8368.5|8372|8371.1|8370|8368.5|209
1659040200000|2022-07-28 20:30:00|8370.1|8368.6|8369.5|8368|8371.1|8369.8|8369.5|8368|309
1659040500000|2022-07-28 20:35:00|8369.6|8368.1|8372.1|8370.6|8372.6|8371.4|8368.9|8367.6|381
1659040800000|2022-07-28 20:40:00|8372|8370.5|8371.3|8369.8|8373.8|8372.6|8371.2|8369.7|350
1659041100000|2022-07-28 20:45:00|8371.4|8369.9|8371.4|8369.9|8372.6|8371.1|8370.4|8369|311
1659041400000|2022-07-28 20:50:00|8371.3|8369.8|8372.3|8370.8|8372.7|8371.1|8370.7|8369|324
1659041700000|2022-07-28 20:55:00|8372.2|8370.7|8378.3|8367.3|8378.5|8372.9|8371.9|8366.9|828
1659042000000|2022-07-28 21:00:00|8378.5|8367.5|8376.3|8365.3|8380.8|8369.8|8375.3|8364.3|168
1659042300000|2022-07-28 21:05:00|8377.1|8366.1|8378.4|8367.4|8382.1|8371.1|8376.6|8365.6|80
1659042600000|2022-07-28 21:10:00|8377.5|8366.5|8378.5|8368.6|8382.3|8371.3|8375.9|8366.4|349
1659042900000|2022-07-28 21:15:00|8378.3|8368.9|8377|8368.8|8379.8|8370|8376.8|8367.1|237
1659043200000|2022-07-28 21:20:00|8377.3|8367.8|8378.3|8367.3|8381.1|8370.1|8376|8366.1|177
1659043500000|2022-07-28 21:25:00|8377.8|8367.8|8376.6|8367.4|8379|8369.5|8375.6|8366.7|207
1659043800000|2022-07-28 21:30:00|8376.2|8367.5|8375.4|8369.9|8378.4|8370.5|8374.2|8365.1|337
1659044100000|2022-07-28 21:35:00|8375.3|8368.2|8375.4|8368.9|8381.7|8370.7|8373.7|8364|252
1659044400000|2022-07-28 21:40:00|8374.8|8369.1|8375.9|8367.9|8380.5|8370|8373.1|8365.8|436
1659044700000|2022-07-28 21:45:00|8375.2|8368.2|8374.9|8368.1|8375.8|8369.5|8372.4|8366.8|1026
1659045000000|2022-07-28 21:50:00|8374.8|8368|8373.8|8368.2|8375.5|8369.1|8373|8366.8|1202
1659045300000|2022-07-28 21:55:00|8373.7|8368.3|8376|8369.9|8377.6|8370.3|8372.9|8366.4|1395
1659045600000|2022-07-28 22:00:00|8376.1|8369.3|8375.1|8372|8379.7|8372.7|8373.4|8367.9|1176
1659045900000|2022-07-28 22:05:00|8375|8372.1|8379|8376.2|8379.6|8376.5|8374.2|8371|1346
1659046200000|2022-07-28 22:10:00|8379.2|8376.1|8376.6|8372.6|8382.2|8379.1|8375.2|8372.2|1149
1659046500000|2022-07-28 22:15:00|8376.3|8373.4|8376.7|8375.2|8377.2|8375.3|8374.3|8372.1|317
1659046800000|2022-07-28 22:20:00|8376.8|8375.3|8377.2|8375.7|8377.7|8376|8376.2|8374.5|189
1659047100000|2022-07-28 22:25:00|8377.6|8375.4|8376.3|8374.8|8377.6|8375.8|8376.1|8374.6|147
1659047400000|2022-07-28 22:30:00|8376.4|8374.9|8375|8372.8|8376.8|8374.9|8374.6|8372.4|235
1659047700000|2022-07-28 22:35:00|8374.7|8373.2|8374.7|8373.2|8375.6|8374.1|8374.5|8372.8|208
1659048000000|2022-07-28 22:40:00|8374.8|8373.3|8374.3|8372.8|8375.1|8373.5|8373.8|8372.1|153
1659048300000|2022-07-28 22:45:00|8374.4|8372.9|8373.9|8372.4|8375.1|8373.6|8373.6|8371.9|160
1659048600000|2022-07-28 22:50:00|8373.8|8372.3|8375.7|8374.2|8376.4|8374.4|8373.8|8371.8|213
1659048900000|2022-07-28 22:55:00|8375.8|8374.3|8373.6|8372.1|8376|8374.3|8372.6|8370.9|208
1659049200000|2022-07-28 23:00:00|8373.5|8372|8373.4|8371.9|8375|8373.2|8372.8|8370.8|289
1659049500000|2022-07-28 23:05:00|8373.5|8372|8374.5|8373|8374.6|8373|8373.1|8371.2|234
1659049800000|2022-07-28 23:10:00|8374.6|8373.1|8374.9|8372.6|8375.1|8373.3|8373.8|8372.3|181
1659050100000|2022-07-28 23:15:00|8374.5|8373|8374.2|8372.7|8374.8|8373.3|8373.9|8372.4|185
1659050400000|2022-07-28 23:20:00|8374.3|8372.8|8374.3|8372.8|8374.7|8373.2|8373.9|8372.4|213
1659050700000|2022-07-28 23:25:00|8374.1|8372.6|8374.8|8373.3|8374.8|8373.3|8373.5|8372|420
1659051000000|2022-07-28 23:30:00|8374.7|8373.2|8373.4|8371.9|8374.8|8373.3|8373.1|8371.6|322
1659051300000|2022-07-28 23:35:00|8373.5|8372|8373.6|8372.1|8373.7|8372.2|8372.9|8371.4|283
1659051600000|2022-07-28 23:40:00|8373.5|8372|8373.4|8371.9|8374|8372.5|8373.4|8371.9|228
1659051900000|2022-07-28 23:45:00|8373.5|8372|8373.7|8372.2|8374.1|8372.6|8373.1|8371.6|255
1659052200000|2022-07-28 23:50:00|8373.8|8372.3|8374|8372.5|8374.2|8372.7|8373.5|8372|301
1659052500000|2022-07-28 23:55:00|8374.1|8372.6|8373.6|8372.1|8374.8|8373.3|8373.5|8372|265
1658966400000|2022-07-28 00:00:00|8391.7|8390.2|8393.6|8392.1|8393.6|8392.3|8390.3|8388.8|627
1658966700000|2022-07-28 00:05:00|8393.5|8392|8393.9|8392.4|8394.3|8392.8|8391|8389.8|585
1658967000000|2022-07-28 00:10:00|8393.8|8392.3|8392.4|8390.9|8394.2|8392.8|8390.8|8389.5|465
1658967300000|2022-07-28 00:15:00|8392.5|8391|8390.9|8389.4|8393.2|8392.1|8390.6|8389.1|597
1658967600000|2022-07-28 00:20:00|8391.2|8389.7|8389.1|8387.6|8391.2|8389.7|8387.6|8386.3|519
1658967900000|2022-07-28 00:25:00|8388.9|8387.4|8388.9|8387.4|8389.5|8388.3|8386.9|8385.5|345
1658968200000|2022-07-28 00:30:00|8388.8|8387.3|8388.1|8386.6|8389.3|8387.8|8387.7|8386.4|415
1658968500000|2022-07-28 00:35:00|8388|8386.5|8387.6|8386.1|8388.5|8387.4|8387.2|8385.5|434
1658968800000|2022-07-28 00:40:00|8387.5|8386|8385|8384.1|8388.1|8387|8385|8383.8|479
1658969100000|2022-07-28 00:45:00|8385.1|8384.2|8384.7|8383.2|8385.9|8384.8|8384.5|8383.2|374
1658969400000|2022-07-28 00:50:00|8384.6|8383.1|8386.2|8384.7|8387.4|8385.9|8384|8382.7|614
1658969700000|2022-07-28 00:55:00|8386.1|8384.6|8385.5|8384|8386.9|8385.6|8385|8383.6|528
1658970000000|2022-07-28 01:00:00|8385.7|8384.2|8384|8382.5|8386.1|8384.6|8382.8|8381.3|667
1658970300000|2022-07-28 01:05:00|8383.8|8382.3|8385.9|8384.4|8386.4|8384.9|8382.5|8381|609
1658970600000|2022-07-28 01:10:00|8385.8|8384.3|8385.8|8384.3|8386.7|8385.2|8384.3|8383.1|604
1658970900000|2022-07-28 01:15:00|8385.9|8384.4|8388.2|8386.7|8389.2|8387.7|8385.3|8383.8|502
1658971200000|2022-07-28 01:20:00|8388.1|8386.6|8388.6|8387.1|8389.6|8388.1|8387.5|8386.2|551
1658971500000|2022-07-28 01:25:00|8388.7|8387.2|8383.6|8382.7|8389.5|8388|8382.1|8380.9|628
1658971800000|2022-07-28 01:30:00|8383.8|8382.3|8382.9|8381.4|8385.6|8384.3|8382.3|8380.8|818
1658972100000|2022-07-28 01:35:00|8382.8|8381.3|8385.1|8383.6|8388.3|8386.8|8382|8380.5|869
1658972400000|2022-07-28 01:40:00|8385.2|8383.7|8386.2|8384.7|8387.3|8385.8|8384.7|8383.2|781
1658972700000|2022-07-28 01:45:00|8386.3|8384.8|8385.7|8384.2|8387.2|8385.7|8385.6|8384.1|794
1658973000000|2022-07-28 01:50:00|8385.8|8384.3|8386.2|8384.7|8387.7|8386.2|8384.7|8383.5|509
1658973300000|2022-07-28 01:55:00|8386.1|8384.6|8388.5|8387|8389.1|8387.8|8385.3|8383.8|468
1658973600000|2022-07-28 02:00:00|8388.4|8386.9|8386.2|8384.7|8389.4|8388.1|8386|8384.7|548
1658973900000|2022-07-28 02:05:00|8386.3|8384.8|8387.7|8386.2|8387.8|8386.5|8385.8|8384.5|401
1658974200000|2022-07-28 02:10:00|8387.8|8386.3|8387.3|8385.8|8389.1|8387.6|8387.1|8385.7|379
1658974500000|2022-07-28 02:15:00|8387.4|8385.9|8387.9|8386.4|8388.6|8387.2|8386.9|8385.7|370
1658974800000|2022-07-28 02:20:00|8388|8386.5|8387.6|8386.1|8388.2|8386.7|8386.9|8385.5|397
1658975100000|2022-07-28 02:25:00|8387.7|8386.2|8386.1|8384.6|8388|8386.5|8386.1|8384.6|421
1658975400000|2022-07-28 02:30:00|8386.2|8384.7|8386.7|8385.2|8387.7|8386.2|8385.8|8384.3|461
1658975700000|2022-07-28 02:35:00|8386.8|8385.3|8387.8|8386.3|8387.9|8386.4|8385|8383.5|408
1658976000000|2022-07-28 02:40:00|8387.7|8386.2|8386.6|8385.1|8387.8|8386.3|8386|8384.5|297
1658976300000|2022-07-28 02:45:00|8386.7|8385.2|8385.9|8384.4|8386.9|8385.4|8385.6|8384.1|241
1658976600000|2022-07-28 02:50:00|8385.8|8384.3|8387.2|8385.7|8387.9|8386.4|8385.4|8383.9|320
1658976900000|2022-07-28 02:55:00|8387.3|8385.8|8386.7|8385.2|8387.3|8385.8|8386.1|8384.9|174
1658977200000|2022-07-28 03:00:00|8386.8|8385.3|8388.3|8386.8|8389.4|8388.2|8386.6|8385.2|400
1658977500000|2022-07-28 03:05:00|8388.2|8386.7|8387.8|8386.9|8388.8|8387.6|8386.4|8385.3|338
1658977800000|2022-07-28 03:10:00|8387.7|8386.8|8389.9|8388.4|8390.2|8388.7|8387.7|8386.3|344
1658978100000|2022-07-28 03:15:00|8389.8|8388.3|8390.2|8389.3|8390.4|8389.3|8389.6|8388.3|227
1658978400000|2022-07-28 03:20:00|8390.1|8389.2|8390.8|8389.3|8391.1|8389.8|8389.9|8388.6|192
1658978700000|2022-07-28 03:25:00|8390.6|8389.1|8391.4|8389.9|8391.7|8390.4|8390.2|8389|253
1658979000000|2022-07-28 03:30:00|8391.5|8390|8391.9|8390.4|8392.2|8391|8391|8389.8|264
1658979300000|2022-07-28 03:35:00|8392|8390.5|8392.2|8391.3|8392.8|8391.5|8391.4|8390.1|235
1658979600000|2022-07-28 03:40:00|8392.3|8391.4|8393.9|8392.4|8394.1|8392.6|8392.2|8391|261
1658979900000|2022-07-28 03:45:00|8393.8|8392.3|8393.1|8391.6|8394.2|8392.7|8392.4|8391.2|330
1658980200000|2022-07-28 03:50:00|8392.7|8391.8|8393.9|8392.4|8394.1|8392.8|8392.7|8391.5|229
1658980500000|2022-07-28 03:55:00|8394|8392.5|8393.6|8392.1|8394|8392.6|8392.3|8391|237
1658980800000|2022-07-28 04:00:00|8393.5|8392|8395.1|8393.6|8395.3|8393.9|8393.3|8392|261
1658981100000|2022-07-28 04:05:00|8394.9|8394|8394.8|8393.3|8395.3|8394.1|8394.2|8392.8|280
1658981400000|2022-07-28 04:10:00|8394.7|8393.2|8394.6|8393.1|8395|8393.7|8393.6|8392.3|274
1658981700000|2022-07-28 04:15:00|8394.5|8393|8394.7|8393.2|8394.7|8393.2|8392.5|8391.4|349
1658982000000|2022-07-28 04:20:00|8394.4|8392.9|8393|8391.5|8394.6|8393.1|8392.9|8391.4|219
1658982300000|2022-07-28 04:25:00|8392.9|8391.4|8393.1|8391.6|8394|8392.5|8392.2|8390.7|322
1658982600000|2022-07-28 04:30:00|8393.2|8391.7|8392.3|8390.8|8400.8|8399.3|8392.1|8390.8|950
1658982900000|2022-07-28 04:35:00|8392.4|8390.9|8390.7|8389.2|8393|8391.7|8390.1|8388.9|462
1658983200000|2022-07-28 04:40:00|8390.8|8389.3|8392|8390.5|8392.1|8390.6|8389.9|8388.7|359
1658983500000|2022-07-28 04:45:00|8392.1|8390.6|8391.9|8390.4|8392.1|8390.8|8390.9|8389.4|265
1658983800000|2022-07-28 04:50:00|8391.8|8390.3|8392.4|8390.9|8392.6|8391.4|8391.7|8390.3|177
1658984100000|2022-07-28 04:55:00|8392.2|8390.7|8390.9|8389.4|8392.8|8391.6|8389.7|8388.4|325
1658984400000|2022-07-28 05:00:00|8391|8389.5|8393.7|8392.2|8394.1|8392.9|8390.5|8389.2|361
1658984700000|2022-07-28 05:05:00|8393.8|8392.3|8394.3|8392.8|8394.6|8393.5|8393.5|8392|278
1658985000000|2022-07-28 05:10:00|8394.4|8392.9|8392.1|8390.6|8394.4|8393.2|8391.5|8390.2|285
1658985300000|2022-07-28 05:15:00|8391.8|8390.9|8390.5|8389|8392.5|8391.1|8390.5|8389|279
1658985600000|2022-07-28 05:20:00|8390.2|8389.3|8390.2|8388.7|8391.4|8390.2|8389.8|8388.5|191
1658985900000|2022-07-28 05:25:00|8390.1|8388.6|8391.1|8390.2|8391.9|8390.5|8389.3|8388.1|224
1658986200000|2022-07-28 05:30:00|8391.2|8390.3|8391.7|8390.2|8392.3|8391.1|8390.6|8389.4|355
1658986500000|2022-07-28 05:35:00|8391.8|8390.3|8392.1|8391.2|8393|8391.8|8391.2|8390|238
1658986800000|2022-07-28 05:40:00|8392|8391.1|8393.5|8392|8394.2|8393|8391.9|8390.4|343
1658987100000|2022-07-28 05:45:00|8393.4|8391.9|8392.6|8391.1|8393.7|8392.5|8391.7|8390.3|361
1658987400000|2022-07-28 05:50:00|8392.4|8391.5|8396.4|8395.5|8396.4|8395.5|8391.7|8390.7|493
1658987700000|2022-07-28 05:55:00|8396.3|8395.4|8394.1|8392.6|8396.7|8395.4|8393.5|8392.3|496
1658988000000|2022-07-28 06:00:00|8393.6|8392.1|8393.8|8392.3|8394.4|8393.5|8391.6|8390.6|679
1658988300000|2022-07-28 06:05:00|8394|8392.5|8396.5|8395|8396.8|8395.8|8392|8391.1|771
1658988600000|2022-07-28 06:10:00|8396.2|8395.3|8396.5|8395.6|8396.9|8395.9|8395.1|8394|683
1658988900000|2022-07-28 06:15:00|8396.7|8395.8|8399.7|8398.2|8400.8|8399.6|8395.4|8394.1|806
1658989200000|2022-07-28 06:20:00|8399.6|8398.1|8401.7|8400.2|8402.7|8401.5|8398.8|8397.7|720
1658989500000|2022-07-28 06:25:00|8401.8|8400.3|8402.4|8400.9|8403.1|8401.8|8400.4|8399.3|519
1658989800000|2022-07-28 06:30:00|8402.3|8400.8|8400.3|8399.4|8404.5|8403.3|8400.3|8399.2|829
1658990100000|2022-07-28 06:35:00|8400.4|8399.5|8395.7|8394.8|8400.7|8399.8|8395.4|8394.3|698
1658990400000|2022-07-28 06:40:00|8395.9|8395|8397.4|8395.9|8398.8|8397.6|8395.6|8394.5|602
1658990700000|2022-07-28 06:45:00|8397.3|8395.8|8396.1|8394.6|8397.8|8396.8|8394.3|8393|903
1658991000000|2022-07-28 06:50:00|8395.8|8394.9|8393.9|8393|8396.3|8395.3|8392.6|8391.5|848
1658991300000|2022-07-28 06:55:00|8393.5|8392.6|8394.9|8393.4|8396.3|8395|8390.4|8389.1|947
1658991600000|2022-07-28 07:00:00|8394.7|8393.2|8388.1|8386.6|8395.2|8393.7|8386.1|8384.9|1138
1658991900000|2022-07-28 07:05:00|8387.8|8386.9|8389.8|8388.9|8391.3|8390.3|8387|8385.8|1046
1658992200000|2022-07-28 07:10:00|8390.1|8388.6|8387.4|8385.9|8392.3|8391.1|8386.5|8385.3|993
1658992500000|2022-07-28 07:15:00|8387.5|8386|8382.4|8380.9|8388.5|8387.6|8382.1|8380.8|919
1658992800000|2022-07-28 07:20:00|8382.5|8381|8379.7|8378.2|8385.5|8384.4|8379.2|8378.1|999
1658993100000|2022-07-28 07:25:00|8379.8|8378.3|8380.2|8378.7|8381.6|8380.7|8378.2|8377.1|903
1658993400000|2022-07-28 07:30:00|8379.9|8379|8382.3|8381.4|8383.1|8381.8|8376.7|8375.4|1058
1658993700000|2022-07-28 07:35:00|8382.4|8380.9|8379.3|8377.8|8382.5|8381.2|8377.3|8376.2|742
1658994000000|2022-07-28 07:40:00|8379.4|8377.9|8376.1|8375.2|8380.5|8379.3|8375.5|8374.3|945
1658994300000|2022-07-28 07:45:00|8376.4|8374.9|8374.3|8372.8|8377.5|8376.4|8373.2|8372.1|865
1658994600000|2022-07-28 07:50:00|8374.1|8373.2|8377.1|8376.2|8377.6|8376.6|8373.6|8372.4|751
1658994900000|2022-07-28 07:55:00|8377.5|8376|8381.1|8379.6|8382|8380.9|8376|8375|804
1658995200000|2022-07-28 08:00:00|8381.2|8380.3|8372.2|8371.3|8382.7|8381.8|8371.1|8369.9|1051
1658995500000|2022-07-28 08:05:00|8372.3|8371.4|8375.5|8374|8376.7|8375.5|8370.2|8369|933
1658995800000|2022-07-28 08:10:00|8375.3|8374.4|8372.5|8371.6|8375.7|8374.4|8369.7|8368.4|760
1658996100000|2022-07-28 08:15:00|8372.8|8371.3|8377.5|8376|8377.8|8376.7|8372.2|8371|781
1658996400000|2022-07-28 08:20:00|8377.4|8375.9|8376.1|8374.6|8377.6|8376.4|8374.4|8373.1|817
1658996700000|2022-07-28 08:25:00|8376.2|8374.7|8378.6|8377.1|8378.8|8377.6|8374.2|8373.1|701
1658997000000|2022-07-28 08:30:00|8378.5|8377|8377.5|8376.6|8379|8377.5|8376|8374.7|744
1658997300000|2022-07-28 08:35:00|8377.6|8376.7|8376.1|8375.2|8377.9|8376.8|8375|8373.8|762
1658997600000|2022-07-28 08:40:00|8376|8375.1|8381.8|8380.3|8381.8|8380.6|8376|8374.9|845
1658997900000|2022-07-28 08:45:00|8381.7|8380.2|8384.1|8383.2|8384.2|8383.3|8379.9|8378.7|722
1658998200000|2022-07-28 08:50:00|8384|8383.1|8380.8|8379.9|8385.6|8384.4|8380|8378.8|821
1658998500000|2022-07-28 08:55:00|8381.2|8379.7|8384.6|8383.1|8385.5|8384.3|8380.4|8379.3|676
1658998800000|2022-07-28 09:00:00|8384.3|8382.8|8380.3|8378.8|8384.3|8383|8376|8374.6|941
1658999100000|2022-07-28 09:05:00|8380.4|8378.9|8380.3|8378.8|8381.1|8379.9|8377.5|8376.4|830
1658999400000|2022-07-28 09:10:00|8380.4|8378.9|8377.8|8376.9|8382|8380.8|8377.6|8376.4|777
1658999700000|2022-07-28 09:15:00|8377.9|8377|8383.3|8382.4|8383.3|8382.4|8376.5|8375.3|809
1659000000000|2022-07-28 09:20:00|8383.6|8382.1|8381.5|8380.6|8385.2|8384.1|8380.6|8379.4|691
1659000300000|2022-07-28 09:25:00|8381.6|8380.7|8385.8|8384.3|8386.6|8385.5|8380.7|8379.7|658
1659000600000|2022-07-28 09:30:00|8385.9|8384.4|8384.7|8383.8|8388.2|8387.1|8383.3|8382.2|620
1659000900000|2022-07-28 09:35:00|8384.8|8383.9|8385.4|8384.5|8386.2|8385.3|8383.7|8382.5|619
1659001200000|2022-07-28 09:40:00|8385.5|8384.6|8383|8382.1|8385.5|8384.6|8382.4|8381.3|541
1659001500000|2022-07-28 09:45:00|8383.1|8382.2|8378.2|8377.3|8383.4|8382.2|8378|8376.6|733
1659001800000|2022-07-28 09:50:00|8378.5|8377|8374.6|8373.1|8379|8377.9|8374.2|8372.9|904
1659002100000|2022-07-28 09:55:00|8374.5|8373|8371.8|8370.3|8374.6|8373.4|8369.8|8368.7|1092
1659002400000|2022-07-28 10:00:00|8371.7|8370.2|8372.7|8371.8|8372.7|8371.8|8369.2|8368.1|1047
1659002700000|2022-07-28 10:05:00|8372.5|8371.6|8372.9|8372|8375.6|8374.7|8371.6|8370.5|845
1659003000000|2022-07-28 10:10:00|8373.2|8371.7|8373.9|8373|8375.1|8374|8371.3|8370.1|758
1659003300000|2022-07-28 10:15:00|8374.1|8373.2|8374.1|8373.2|8379.6|8378.7|8373.9|8372.9|722
1659003600000|2022-07-28 10:20:00|8374|8373.1|8373.8|8372.9|8375.1|8374|8371.9|8370.8|744
1659003900000|2022-07-28 10:25:00|8373.9|8373|8371.3|8369.8|8374.3|8373.1|8369.6|8368.4|768
1659004200000|2022-07-28 10:30:00|8371.4|8369.9|8369.8|8368.9|8372.6|8371.3|8369.2|8368|713
1659004500000|2022-07-28 10:35:00|8369.7|8368.8|8369.3|8368.4|8370.4|8369.4|8369|8367.7|562
1659004800000|2022-07-28 10:40:00|8369.4|8368.5|8367.6|8366.7|8369.8|8368.8|8367.2|8366|768
1659005100000|2022-07-28 10:45:00|8367.5|8366.6|8360.6|8359.1|8367.9|8366.7|8359.9|8358.6|1118
1659005400000|2022-07-28 10:50:00|8360.3|8359.4|8362.1|8361.2|8362.9|8361.7|8359.2|8357.7|854
1659005700000|2022-07-28 10:55:00|8362.2|8361.3|8363.2|8362.3|8364.1|8363|8360.7|8359.6|769
1659006000000|2022-07-28 11:00:00|8363.3|8362.4|8360.8|8359.3|8364.5|8363.3|8360.4|8359.2|819
1659006300000|2022-07-28 11:05:00|8360.9|8359.4|8359.6|8358.7|8361.6|8360.1|8354.6|8353.3|779
1659006600000|2022-07-28 11:10:00|8359.8|8358.9|8360.4|8359.5|8362.9|8361.7|8358.1|8356.9|610
1659006900000|2022-07-28 11:15:00|8360.2|8359.3|8363|8362.1|8364|8363|8360.2|8359.1|675
1659007200000|2022-07-28 11:20:00|8363.2|8362.3|8362.4|8361.5|8364|8362.9|8361.4|8360.5|687
1659007500000|2022-07-28 11:25:00|8362.3|8361.4|8361.6|8360.7|8363.6|8362.5|8360.4|8359.5|552
1659007800000|2022-07-28 11:30:00|8361.7|8360.8|8358.5|8357.6|8362.5|8361.4|8357.6|8356.7|552
1659008100000|2022-07-28 11:35:00|8358.6|8357.7|8358.4|8357.5|8360.4|8359.4|8357.1|8356.2|524
1659008400000|2022-07-28 11:40:00|8358.3|8357.4|8357.2|8356.3|8359.7|8358.8|8356.8|8355.7|504
1659008700000|2022-07-28 11:45:00|8357.3|8356.4|8352.6|8351.7|8358.5|8357.6|8352.5|8351.3|543
1659009000000|2022-07-28 11:50:00|8352.4|8351.5|8352.4|8351.5|8353.7|8352.3|8350.4|8349.4|820
1659009300000|2022-07-28 11:55:00|8352.5|8351.6|8348.4|8346.9|8353.1|8352|8346.3|8345.2|892
1659009600000|2022-07-28 12:00:00|8348.3|8346.8|8351.4|8350.5|8353|8351.9|8347.1|8345.9|997
1659009900000|2022-07-28 12:05:00|8351.3|8350.4|8358|8357.1|8358.8|8357.7|8351.1|8349.9|946
1659010200000|2022-07-28 12:10:00|8358.1|8357.2|8359.1|8357.6|8361.6|8360.7|8356|8354.8|769
1659010500000|2022-07-28 12:15:00|8358.9|8358|8363.2|8362.3|8363.9|8362.9|8358.9|8357.9|806
1659010800000|2022-07-28 12:20:00|8363.5|8362|8361|8360.1|8364.9|8363.7|8360|8359.1|1012
1659011100000|2022-07-28 12:25:00|8360.6|8359.7|8364.3|8359.9|8365.7|8364.2|8359.8|8358.9|892
1659011400000|2022-07-28 12:30:00|8364.9|8359.8|8367.2|8365.7|8371.8|8368.1|8361.2|8357.3|1626
1659011700000|2022-07-28 12:35:00|8367.3|8365.8|8365.6|8364.1|8368.7|8367.5|8363.6|8362.4|1265
1659012000000|2022-07-28 12:40:00|8365.7|8364.2|8366.8|8365.9|8368|8366.7|8361.8|8360.6|1202
1659012300000|2022-07-28 12:45:00|8366.9|8366|8371.6|8370.7|8372.2|8371.3|8366.7|8365.7|870
1659012600000|2022-07-28 12:50:00|8371.5|8370.6|8372.4|8371.5|8373.3|8372.4|8370.7|8369.7|840
1659012900000|2022-07-28 12:55:00|8372.3|8371.4|8373.1|8372.2|8377|8376|8371.8|8370.9|969
1659013200000|2022-07-28 13:00:00|8373.5|8372.6|8374.6|8373.1|8375.8|8374.6|8369.2|8368|1068
1659013500000|2022-07-28 13:05:00|8374.7|8373.2|8370.4|8368.9|8375.3|8374|8369.9|8368.6|867
1659013800000|2022-07-28 13:10:00|8370.5|8369|8368.3|8367.4|8370.9|8369.7|8366.8|8365.6|914
1659014100000|2022-07-28 13:15:00|8368.4|8367.5|8364.1|8363.2|8372.2|8371.3|8362.7|8361.6|1105
1659014400000|2022-07-28 13:20:00|8364|8363.1|8359.7|8358.8|8364.7|8363.5|8358.2|8357.3|1148
1659014700000|2022-07-28 13:25:00|8359.6|8358.7|8363.3|8362.4|8363.8|8362.9|8359.6|8358.7|949
1659015000000|2022-07-28 13:30:00|8363.2|8362.3|8361.1|8359.6|8365|8363.8|8359|8358|1190
1659015300000|2022-07-28 13:35:00|8360.8|8359.9|8365.4|8364.5|8366.1|8364.9|8360.8|8359.6|1106
1659015600000|2022-07-28 13:40:00|8365.6|8364.7|8366.5|8365|8367.9|8367|8363.2|8362.3|1268
1659015900000|2022-07-28 13:45:00|8366.1|8365.2|8359.1|8358.2|8366.2|8365.2|8356.7|8355.7|1273
1659016200000|2022-07-28 13:50:00|8359.2|8358.3|8358.4|8357.5|8361.9|8360.8|8357.6|8356.4|1152
1659016500000|2022-07-28 13:55:00|8358.3|8357.4|8365.1|8364.2|8365.3|8364.4|8355.9|8354.9|1298
1659016800000|2022-07-28 14:00:00|8365.5|8364|8366.1|8365.2|8368.7|8367.5|8363.6|8362.4|1206
1659017100000|2022-07-28 14:05:00|8366.5|8365|8373.7|8372.8|8373.8|8372.9|8366|8365|999
1659017400000|2022-07-28 14:10:00|8374.4|8373.5|8376.6|8375.7|8378.7|8377.8|8372.7|8371.4|918
1659017700000|2022-07-28 14:15:00|8376.9|8375.4|8382.5|8381.6|8382.7|8381.6|8374.1|8373.2|996
1659018000000|2022-07-28 14:20:00|8382.7|8381.8|8381.5|8380.6|8383.5|8382.5|8379.3|8378.4|1005
1659018300000|2022-07-28 14:25:00|8381.6|8380.7|8383|8381.5|8388.3|8387.1|8381.5|8380.4|886
1659018600000|2022-07-28 14:30:00|8382.8|8381.3|8380.9|8380|8383.9|8382.7|8380.3|8379.1|1046
1659018900000|2022-07-28 14:35:00|8380.8|8379.9|8380.8|8379.9|8381.8|8380.8|8378.7|8377.6|952
1659019200000|2022-07-28 14:40:00|8381.1|8379.6|8390.1|8388.6|8390.2|8389|8380.5|8379.4|819
1659019500000|2022-07-28 14:45:00|8389.7|8388.8|8387.1|8386.2|8392.3|8391.2|8386.9|8386|875
1659019800000|2022-07-28 14:50:00|8387|8386.1|8376.5|8375.6|8387.3|8386.4|8376.3|8375.4|855
1659020100000|2022-07-28 14:55:00|8376.4|8375.5|8373.5|8372.6|8376.6|8375.5|8369.6|8368.7|1114
1659020400000|2022-07-28 15:00:00|8373.6|8372.7|8378|8377.1|8378.1|8377.2|8371.7|8370.8|937
1659020700000|2022-07-28 15:05:00|8377.8|8376.9|8378.8|8377.9|8379.8|8378.6|8376.3|8375.4|705
1659021000000|2022-07-28 15:10:00|8378.9|8378|8377.9|8377|8380.1|8379.2|8376.5|8375.2|762
1659021300000|2022-07-28 15:15:00|8378.2|8376.7|8379.1|8378.2|8379.7|8378.8|8377|8375.9|675
1659021600000|2022-07-28 15:20:00|8379|8378.1|8383.8|8382.9|8384.1|8383.2|8378.8|8377.9|626
1659021900000|2022-07-28 15:25:00|8383.6|8382.7|8380.9|8380|8383.6|8382.7|8378.8|8377.7|809
1659022200000|2022-07-28 15:30:00|8380.8|8379.9|8380|8379.1|8382|8380.8|8378.3|8377.3|693
1659022500000|2022-07-28 15:35:00|8380.1|8379.2|8386.8|8385.9|8387.4|8386.5|8379.3|8378.1|694
1659022800000|2022-07-28 15:40:00|8386.7|8385.8|8384.5|8383|8387.4|8386.5|8383.5|8382.6|609
1659023100000|2022-07-28 15:45:00|8384.4|8382.9|8382.6|8381.7|8385.2|8384.2|8382.2|8381.1|565
1659023400000|2022-07-28 15:50:00|8382.5|8381.6|8378.3|8377.4|8383.1|8382.1|8377.8|8376.6|530
1659023700000|2022-07-28 15:55:00|8378.5|8377.6|8383|8382.1|8383.1|8382.2|8378.5|8377.6|624
1659024000000|2022-07-28 16:00:00|8382.7|8381.8|8378.4|8377.5|8383.1|8382.2|8378.1|8377.2|707
1659024300000|2022-07-28 16:05:00|8378.3|8377.4|8381.3|8380.4|8381.7|8380.8|8377.9|8376.6|475
1659024600000|2022-07-28 16:10:00|8381.2|8380.3|8381|8379.5|8381.5|8380.6|8379.7|8378.8|469
1659024900000|2022-07-28 16:15:00|8380.7|8379.8|8377.8|8376.9|8380.9|8379.9|8377.5|8376.6|564
1659025200000|2022-07-28 16:20:00|8377.9|8377|8376.4|8374.9|8379|8378.1|8375.8|8374.7|366
1659025500000|2022-07-28 16:25:00|8376.1|8375.2|8375.9|8375|8376.4|8375.5|8374.8|8373.9|370
1659025800000|2022-07-28 16:30:00|8376|8375.1|8373.3|8372.4|8376.5|8375.3|8373.1|8372|516
1659026100000|2022-07-28 16:35:00|8373.4|8372.5|8373.9|8373|8375.4|8374.3|8372.2|8371.3|563
1659026400000|2022-07-28 16:40:00|8374|8373.1|8372.9|8372|8375.1|8374|8372.5|8371.4|476
1659026700000|2022-07-28 16:45:00|8373|8372.1|8373.6|8372.7|8374.3|8373.4|8372.4|8371.3|356
1659027000000|2022-07-28 16:50:00|8373.7|8372.8|8374|8373.1|8376.4|8375.5|8373.6|8372.7|393
1659027300000|2022-07-28 16:55:00|8373.9|8373|8374.4|8373.5|8375.2|8374.3|8372.6|8371.7|469
1659027600000|2022-07-28 17:00:00|8374.3|8373.4|8373.5|8372.6|8374.8|8373.6|8372.2|8371.1|639
1659027900000|2022-07-28 17:05:00|8373.8|8372.3|8373.2|8372.3|8374.5|8373.5|8372.8|8371.9|497
1659028200000|2022-07-28 17:10:00|8373|8372.1|8371|8370.1|8373.6|8372.6|8370.7|8369.6|349
1659028500000|2022-07-28 17:15:00|8370.9|8370|8371.1|8370.2|8371.6|8370.5|8370.5|8369.4|330
1659028800000|2022-07-28 17:20:00|8370.9|8370|8370|8369.1|8371.3|8370.2|8369.7|8368.5|346
1659029100000|2022-07-28 17:25:00|8369.9|8369|8369.5|8368.6|8370.1|8369.2|8369.2|8368.2|276
1659029400000|2022-07-28 17:30:00|8369.4|8368.5|8367.8|8366.9|8369.7|8368.8|8367.7|8366.7|294
1659029700000|2022-07-28 17:35:00|8367.7|8366.8|8369.2|8368.3|8370|8368.9|8367.6|8366.6|291
1659030000000|2022-07-28 17:40:00|8369.3|8368.4|8369.6|8368.7|8370.1|8368.9|8368.6|8367.6|287
1659030300000|2022-07-28 17:45:00|8369.5|8368.6|8369.1|8368.2|8370.2|8369.3|8368.6|8367.4|341
1659030600000|2022-07-28 17:50:00|8369|8368.1|8367.9|8367|8370.2|8369.2|8366.9|8366|276
1659030900000|2022-07-28 17:55:00|8368.1|8367.2|8370.7|8369.8|8371|8370|8368.1|8367.2|368
1659031200000|2022-07-28 18:00:00|8370.6|8369.7|8370.7|8369.8|8372|8371.1|8369.9|8368.8|470
1659031500000|2022-07-28 18:05:00|8370.6|8369.7|8371.4|8370.5|8371.9|8370.8|8370.2|8369.1|381
1659031800000|2022-07-28 18:10:00|8371.5|8370.6|8372.2|8371.3|8372.7|8371.6|8371.3|8370.4|276
1659032100000|2022-07-28 18:15:00|8372.1|8371.2|8374.5|8373.6|8374.6|8373.7|8371.5|8370.6|398
1659032400000|2022-07-28 18:20:00|8374.4|8373.5|8374.8|8373.9|8375.3|8374.3|8373.4|8372.5|334
1659032700000|2022-07-28 18:25:00|8374.9|8374|8375.6|8374.7|8375.8|8374.9|8374.5|8373.6|193
1659033000000|2022-07-28 18:30:00|8375.7|8374.8|8375.4|8374.5|8376.1|8375.2|8374.3|8373.4|332
1659033300000|2022-07-28 18:35:00|8375.3|8374.4|8375.3|8374.4|8376.8|8375.7|8374.6|8373.5|427
1659033600000|2022-07-28 18:40:00|8375.1|8374.2|8377.5|8376.6|8378|8377.1|8374.9|8373.9|394
1659033900000|2022-07-28 18:45:00|8377.6|8376.7|8378.6|8377.7|8379.3|8378.4|8377.2|8376.3|322
1659034200000|2022-07-28 18:50:00|8378.7|8377.8|8377.6|8376.7|8379.1|8378.2|8377.4|8376.5|356
1659034500000|2022-07-28 18:55:00|8377.5|8376.6|8375.9|8375|8377.6|8376.7|8375.7|8374.8|505
1659034800000|2022-07-28 19:00:00|8376|8375.1|8374.3|8373.4|8377|8376.1|8374.1|8373.2|396
1659035100000|2022-07-28 19:05:00|8374.4|8373.5|8375.2|8374.3|8376.9|8375.9|8374.1|8373.2|448
1659035400000|2022-07-28 19:10:00|8375.1|8374.2|8376.8|8375.9|8377.2|8376|8374.6|8373.5|443
1659035700000|2022-07-28 19:15:00|8376.7|8375.8|8376.3|8375.4|8377.2|8376.3|8375.8|8374.9|335
1659036000000|2022-07-28 19:20:00|8376.4|8375.5|8375.4|8374.5|8376.9|8375.9|8375.2|8374.3|352
1659036300000|2022-07-28 19:25:00|8375.5|8374.6|8374.6|8373.7|8375.9|8375|8374.1|8372.8|327
1659036600000|2022-07-28 19:30:00|8374.8|8373.3|8372.7|8371.8|8375.4|8374.2|8372.4|8371.1|480
1659036900000|2022-07-28 19:35:00|8372.6|8371.7|8372.5|8371.6|8373.5|8372.5|8371.6|8370.5|334
1659037200000|2022-07-28 19:40:00|8372.6|8371.7|8372|8371.1|8373.5|8372.6|8371.9|8370.8|331
1659037500000|2022-07-28 19:45:00|8372.1|8371.2|8372.1|8371.2|8373.6|8372.6|8371.8|8370.7|335
1659037800000|2022-07-28 19:50:00|8371.9|8371|8373.1|8372.2|8375.3|8374.3|8371.6|8370.5|418
1659038100000|2022-07-28 19:55:00|8373|8372.1|8372.9|8372|8373.9|8372.9|8372.7|8371.5|306
1659038400000|2022-07-28 20:00:00|8373|8372.1|8372.3|8370.8|8374.6|8373.6|8371.6|8370.4|423
1659038700000|2022-07-28 20:05:00|8372.2|8370.7|8372.8|8371.3|8373.2|8372|8371.6|8370.4|329
1659039000000|2022-07-28 20:10:00|8372.7|8371.2|8373.1|8371.6|8373.2|8372|8371.7|8370.6|275
1659039300000|2022-07-28 20:15:00|8373|8371.5|8373.1|8371.6|8373.1|8371.9|8371.8|8370.2|181
1659039600000|2022-07-28 20:20:00|8372.8|8371.9|8371.8|8370.9|8373.1|8372.1|8371.5|8370.3|225
1659039900000|2022-07-28 20:25:00|8371.9|8371|8370|8368.5|8372|8371.1|8370|8368.5|209
1659040200000|2022-07-28 20:30:00|8370.1|8368.6|8369.5|8368|8371.1|8369.8|8369.5|8368|309
1659040500000|2022-07-28 20:35:00|8369.6|8368.1|8372.1|8370.6|8372.6|8371.4|8368.9|8367.6|381
1659040800000|2022-07-28 20:40:00|8372|8370.5|8371.3|8369.8|8373.8|8372.6|8371.2|8369.7|350
1659041100000|2022-07-28 20:45:00|8371.4|8369.9|8371.4|8369.9|8372.6|8371.1|8370.4|8369|311
1659041400000|2022-07-28 20:50:00|8371.3|8369.8|8372.3|8370.8|8372.7|8371.1|8370.7|8369|324
1659041700000|2022-07-28 20:55:00|8372.2|8370.7|8378.3|8367.3|8378.5|8372.9|8371.9|8366.9|828
1659042000000|2022-07-28 21:00:00|8378.5|8367.5|8376.3|8365.3|8380.8|8369.8|8375.3|8364.3|168
1659042300000|2022-07-28 21:05:00|8377.1|8366.1|8378.4|8367.4|8382.1|8371.1|8376.6|8365.6|80
1659042600000|2022-07-28 21:10:00|8377.5|8366.5|8378.5|8368.6|8382.3|8371.3|8375.9|8366.4|349
1659042900000|2022-07-28 21:15:00|8378.3|8368.9|8377|8368.8|8379.8|8370|8376.8|8367.1|237
1659043200000|2022-07-28 21:20:00|8377.3|8367.8|8378.3|8367.3|8381.1|8370.1|8376|8366.1|177
1659043500000|2022-07-28 21:25:00|8377.8|8367.8|8376.6|8367.4|8379|8369.5|8375.6|8366.7|207
1659043800000|2022-07-28 21:30:00|8376.2|8367.5|8375.4|8369.9|8378.4|8370.5|8374.2|8365.1|337
1659044100000|2022-07-28 21:35:00|8375.3|8368.2|8375.4|8368.9|8381.7|8370.7|8373.7|8364|252
1659044400000|2022-07-28 21:40:00|8374.8|8369.1|8375.9|8367.9|8380.5|8370|8373.1|8365.8|436
1659044700000|2022-07-28 21:45:00|8375.2|8368.2|8374.9|8368.1|8375.8|8369.5|8372.4|8366.8|1026
1659045000000|2022-07-28 21:50:00|8374.8|8368|8373.8|8368.2|8375.5|8369.1|8373|8366.8|1202
1659045300000|2022-07-28 21:55:00|8373.7|8368.3|8376|8369.9|8377.6|8370.3|8372.9|8366.4|1395
1659045600000|2022-07-28 22:00:00|8376.1|8369.3|8375.1|8372|8379.7|8372.7|8373.4|8367.9|1176
1659045900000|2022-07-28 22:05:00|8375|8372.1|8379|8376.2|8379.6|8376.5|8374.2|8371|1346
1659046200000|2022-07-28 22:10:00|8379.2|8376.1|8376.6|8372.6|8382.2|8379.1|8375.2|8372.2|1149
1659046500000|2022-07-28 22:15:00|8376.3|8373.4|8376.7|8375.2|8377.2|8375.3|8374.3|8372.1|317
1659046800000|2022-07-28 22:20:00|8376.8|8375.3|8377.2|8375.7|8377.7|8376|8376.2|8374.5|189
1659047100000|2022-07-28 22:25:00|8377.6|8375.4|8376.3|8374.8|8377.6|8375.8|8376.1|8374.6|147
1659047400000|2022-07-28 22:30:00|8376.4|8374.9|8375|8372.8|8376.8|8374.9|8374.6|8372.4|235
1659047700000|2022-07-28 22:35:00|8374.7|8373.2|8374.7|8373.2|8375.6|8374.1|8374.5|8372.8|208
1659048000000|2022-07-28 22:40:00|8374.8|8373.3|8374.3|8372.8|8375.1|8373.5|8373.8|8372.1|153
1659048300000|2022-07-28 22:45:00|8374.4|8372.9|8373.9|8372.4|8375.1|8373.6|8373.6|8371.9|160
1659048600000|2022-07-28 22:50:00|8373.8|8372.3|8375.7|8374.2|8376.4|8374.4|8373.8|8371.8|213
1659048900000|2022-07-28 22:55:00|8375.8|8374.3|8373.6|8372.1|8376|8374.3|8372.6|8370.9|208
1659049200000|2022-07-28 23:00:00|8373.5|8372|8373.4|8371.9|8375|8373.2|8372.8|8370.8|289
1659049500000|2022-07-28 23:05:00|8373.5|8372|8374.5|8373|8374.6|8373|8373.1|8371.2|234
1659049800000|2022-07-28 23:10:00|8374.6|8373.1|8374.9|8372.6|8375.1|8373.3|8373.8|8372.3|181
1659050100000|2022-07-28 23:15:00|8374.5|8373|8374.2|8372.7|8374.8|8373.3|8373.9|8372.4|185
1659050400000|2022-07-28 23:20:00|8374.3|8372.8|8374.3|8372.8|8374.7|8373.2|8373.9|8372.4|213
1659050700000|2022-07-28 23:25:00|8374.1|8372.6|8374.8|8373.3|8374.8|8373.3|8373.5|8372|420
1659051000000|2022-07-28 23:30:00|8374.7|8373.2|8373.4|8371.9|8374.8|8373.3|8373.1|8371.6|322
1659051300000|2022-07-28 23:35:00|8373.5|8372|8373.6|8372.1|8373.7|8372.2|8372.9|8371.4|283
1659051600000|2022-07-28 23:40:00|8373.5|8372|8373.4|8371.9|8374|8372.5|8373.4|8371.9|228
1659051900000|2022-07-28 23:45:00|8373.5|8372|8373.7|8372.2|8374.1|8372.6|8373.1|8371.6|255
1659052200000|2022-07-28 23:50:00|8373.8|8372.3|8374|8372.5|8374.2|8372.7|8373.5|8372|301
1659052500000|2022-07-28 23:55:00|8374.1|8372.6|8373.6|8372.1|8374.8|8373.3|8373.5|8372|265
1659052800000|2022-07-29 00:00:00|8373.8|8372.3|8376|8374.5|8376|8374.7|8373.8|8372.3|610
1659053100000|2022-07-29 00:05:00|8376.1|8374.6|8374.2|8372.7|8376.9|8375.4|8374.1|8372.6|392
1659053400000|2022-07-29 00:10:00|8374.1|8372.6|8375.2|8373.7|8375.5|8374.4|8373.3|8371.9|621
1659053700000|2022-07-29 00:15:00|8375.3|8373.8|8377.3|8375.8|8377.9|8376.4|8374.8|8373.3|459
1659054000000|2022-07-29 00:20:00|8377.2|8375.7|8378.4|8376.9|8378.5|8377.3|8377|8375.5|262
1659054300000|2022-07-29 00:25:00|8378.3|8376.8|8377.7|8376.2|8378.5|8377|8376.4|8375.2|395
1659054600000|2022-07-29 00:30:00|8377.6|8376.1|8377.6|8376.1|8378.2|8376.7|8376.6|8375.3|503
1659054900000|2022-07-29 00:35:00|8377.5|8376|8377.3|8375.8|8378.2|8376.7|8376.9|8375.5|327
1659055200000|2022-07-29 00:40:00|8377.4|8375.9|8378.8|8377.3|8379|8377.8|8377|8375.7|295
1659055500000|2022-07-29 00:45:00|8378.5|8377|8378.3|8376.8|8378.8|8377.5|8377.1|8376.1|326
1659055800000|2022-07-29 00:50:00|8378.2|8376.7|8379.2|8377.7|8379.6|8378.4|8377.8|8376.6|515
1659056100000|2022-07-29 00:55:00|8379.1|8377.6|8377.7|8376.2|8380.1|8378.3|8376.9|8375.4|519
1659056400000|2022-07-29 01:00:00|8377.8|8376.3|8379|8377.5|8379.3|8377.9|8377|8375.7|348
1659056700000|2022-07-29 01:05:00|8379.1|8377.6|8378.2|8376.7|8379.2|8377.8|8377.9|8376.5|411
1659057000000|2022-07-29 01:10:00|8378.1|8376.6|8374.8|8373.3|8378.4|8376.9|8374.6|8373.1|551
1659057300000|2022-07-29 01:15:00|8374.7|8373.2|8378|8376.5|8378.6|8377.4|8374.7|8373.2|643
1659057600000|2022-07-29 01:20:00|8377.9|8376.4|8379.3|8377.8|8380.6|8379.3|8377.9|8376.4|546
1659057900000|2022-07-29 01:25:00|8379.4|8377.9|8378.5|8377|8379.8|8378.3|8378.4|8376.9|239
1659058200000|2022-07-29 01:30:00|8378.6|8377.1|8380.1|8378.6|8380.1|8378.8|8377.9|8376.7|295
1659058500000|2022-07-29 01:35:00|8380.2|8378.7|8380.4|8378.9|8381.7|8380.4|8379.9|8378.6|341
1659058800000|2022-07-29 01:40:00|8380.5|8379|8380.1|8378.6|8383.2|8381.9|8379.8|8378.6|405
1659059100000|2022-07-29 01:45:00|8380.2|8378.7|8379.8|8378.3|8380.9|8379.6|8379.1|8377.9|391
1659059400000|2022-07-29 01:50:00|8379.4|8378.5|8380.1|8378.6|8381.3|8380.1|8379.3|8378|345
1659059700000|2022-07-29 01:55:00|8380.2|8378.7|8378.9|8378|8380.7|8379.5|8378.9|8377.9|375
1659060000000|2022-07-29 02:00:00|8379.2|8377.7|8379.6|8378.1|8381.1|8380|8379|8377.7|311
1659060300000|2022-07-29 02:05:00|8379.5|8378|8379.8|8378.3|8380.1|8378.9|8379.3|8378|184
1659060600000|2022-07-29 02:10:00|8379.9|8378.4|8380|8378.5|8380.1|8379.1|8379.3|8378.2|208
1659060900000|2022-07-29 02:15:00|8380.1|8378.6|8377.4|8375.9|8380.2|8378.7|8377.1|8375.9|201
1659061200000|2022-07-29 02:20:00|8377.3|8375.8|8378.3|8376.8|8379|8377.7|8377|8375.7|294
1659061500000|2022-07-29 02:25:00|8378.4|8376.9|8377|8375.5|8378.6|8377.1|8376.5|8375.3|238
1659061800000|2022-07-29 02:30:00|8377.2|8375.7|8377.8|8376.9|8378.2|8377.2|8376.9|8375.5|311
1659062100000|2022-07-29 02:35:00|8377.9|8377|8377.9|8376.4|8378.3|8377|8376.9|8375.8|303
1659062400000|2022-07-29 02:40:00|8378|8376.5|8378.8|8377.3|8378.9|8377.6|8377.4|8376.2|316
1659062700000|2022-07-29 02:45:00|8378.9|8377.4|8380.8|8379.3|8380.8|8379.6|8378.7|8377.2|384
1659063000000|2022-07-29 02:50:00|8380.9|8379.4|8380|8379.1|8381|8379.8|8379.8|8378.5|250
1659063300000|2022-07-29 02:55:00|8380.3|8378.8|8379.4|8378.5|8380.4|8379.5|8379.1|8377.9|321
1659063600000|2022-07-29 03:00:00|8379.3|8378.4|8379|8377.5|8379.7|8378.6|8378|8377.1|419
1659063900000|2022-07-29 03:05:00|8378.7|8377.8|8377.8|8376.3|8380|8378.6|8377.8|8376.3|823
1659064200000|2022-07-29 03:10:00|8377.9|8376.4|8378.7|8377.2|8380.9|8379.4|8377.3|8375.8|980
1659064500000|2022-07-29 03:15:00|8378.8|8377.3|8378.5|8377.6|8379.9|8378.5|8378.3|8376.8|592
1659064800000|2022-07-29 03:20:00|8378.8|8377.3|8379.2|8377.7|8380.7|8379.2|8378.3|8377|661
1659065100000|2022-07-29 03:25:00|8379.1|8377.6|8380.2|8378.7|8380.3|8378.9|8378.4|8377.2|347
1659065400000|2022-07-29 03:30:00|8380.3|8378.8|8378.4|8376.9|8380.9|8379.7|8378.3|8376.8|451
1659065700000|2022-07-29 03:35:00|8378.5|8377|8379.6|8378.1|8379.7|8378.3|8377.8|8376.6|319
1659066000000|2022-07-29 03:40:00|8379.4|8378.5|8379.4|8377.9|8379.8|8378.8|8378.7|8377.6|334
1659066300000|2022-07-29 03:45:00|8379.2|8378.3|8380.2|8378.7|8381.5|8380.2|8379|8377.8|380
1659066600000|2022-07-29 03:50:00|8380.3|8378.8|8383.7|8382.2|8383.8|8382.3|8379.7|8378.2|919
1659066900000|2022-07-29 03:55:00|8383.6|8382.1|8379.2|8377.7|8383.6|8382.1|8378.3|8376.8|743
1659067200000|2022-07-29 04:00:00|8379.1|8377.6|8378.9|8377.4|8380.2|8378.7|8378|8376.5|628
1659067500000|2022-07-29 04:05:00|8379|8377.5|8377.4|8375.9|8379.7|8378.2|8377.4|8375.9|599
1659067800000|2022-07-29 04:10:00|8377.5|8376|8378.7|8377.2|8379.5|8378.1|8377.2|8375.7|498
1659068100000|2022-07-29 04:15:00|8378.6|8377.1|8376.6|8375.1|8378.9|8377.6|8376.2|8375|374
1659068400000|2022-07-29 04:20:00|8376.5|8375|8376.3|8374.8|8376.7|8375.5|8374.4|8373.2|504
1659068700000|2022-07-29 04:25:00|8376.4|8374.9|8378|8376.5|8378.1|8376.6|8375.5|8374.2|431
1659069000000|2022-07-29 04:30:00|8377.8|8376.3|8378.5|8377|8378.6|8377.4|8377.3|8375.9|363
1659069300000|2022-07-29 04:35:00|8378.4|8376.9|8379|8378.1|8379.6|8378.3|8377.5|8376.2|352
1659069600000|2022-07-29 04:40:00|8378.9|8378|8379.3|8377.8|8379.8|8378.5|8378|8377|258
1659069900000|2022-07-29 04:45:00|8379|8378.1|8378.2|8376.7|8379.4|8378.1|8377.2|8376.1|268
1659070200000|2022-07-29 04:50:00|8378.1|8376.6|8378.8|8377.3|8379|8377.9|8376.6|8375.5|318
1659070500000|2022-07-29 04:55:00|8378.9|8377.4|8377.3|8375.8|8379.2|8377.9|8376.9|8375.8|231
1659070800000|2022-07-29 05:00:00|8377.2|8375.7|8377.8|8376.3|8379.1|8377.6|8376.7|8375.2|379
1659071100000|2022-07-29 05:05:00|8377.9|8376.4|8377.5|8376.6|8378.9|8377.5|8376.6|8375.3|364
1659071400000|2022-07-29 05:10:00|8377.8|8376.3|8378.4|8376.9|8378.6|8377.3|8377.4|8376.2|297
1659071700000|2022-07-29 05:15:00|8378.5|8377|8377|8375.5|8379|8377.7|8376.7|8375.4|304
1659072000000|2022-07-29 05:20:00|8377.1|8375.6|8374.9|8373.4|8379.1|8377.6|8374.6|8373.1|886
1659072300000|2022-07-29 05:25:00|8374.7|8373.2|8376|8374.5|8376.3|8375|8374.4|8373|576
1659072600000|2022-07-29 05:30:00|8375.9|8374.4|8376.1|8374.6|8377.5|8376.1|8375.4|8374|504
1659072900000|2022-07-29 05:35:00|8376.2|8374.7|8375.6|8374.1|8377.3|8376.1|8375.4|8374.1|468
1659073200000|2022-07-29 05:40:00|8375.8|8374.3|8377.3|8375.8|8377.9|8376.5|8375.3|8374.1|375
1659073500000|2022-07-29 05:45:00|8377.2|8375.7|8380.5|8379|8380.6|8379.2|8377|8375.7|510
1659073800000|2022-07-29 05:50:00|8380.4|8378.9|8381|8379.5|8381.7|8380.2|8378.9|8377.7|450
1659074100000|2022-07-29 05:55:00|8381.1|8379.6|8374.2|8372.7|8381.4|8380.2|8373.7|8372.1|499
1659074400000|2022-07-29 06:00:00|8374|8372.5|8375.6|8374.1|8378.7|8377.2|8373.9|8372.4|859
1659074700000|2022-07-29 06:05:00|8375.5|8374|8377.5|8376|8377.9|8376.8|8374.3|8373.2|748
1659075000000|2022-07-29 06:10:00|8377.4|8375.9|8378.8|8377.3|8379.7|8378.6|8375.8|8374.6|791
1659075300000|2022-07-29 06:15:00|8378.7|8377.2|8378.3|8377.4|8379.8|8378.7|8377|8375.9|615
1659075600000|2022-07-29 06:20:00|8378.4|8377.5|8383|8382.1|8383.9|8382.6|8378.3|8377.2|600
1659075900000|2022-07-29 06:25:00|8383.3|8381.8|8384.7|8383.8|8386.1|8385|8382|8380.5|1153
1659076200000|2022-07-29 06:30:00|8384.6|8383.7|8382.4|8381.5|8387.5|8386.3|8381.1|8379.9|1150
1659076500000|2022-07-29 06:35:00|8382.3|8381.4|8377.1|8375.6|8382.9|8381.6|8373.5|8372|894
1659076800000|2022-07-29 06:40:00|8377|8375.5|8373.4|8371.9|8377.4|8376.1|8372.9|8371.4|753
1659077100000|2022-07-29 06:45:00|8373.3|8371.8|8373.1|8372.2|8375.2|8373.9|8370.8|8369.7|998
1659077400000|2022-07-29 06:50:00|8373.4|8371.9|8372.8|8371.9|8374.3|8373.1|8369.5|8368.2|778
1659077700000|2022-07-29 06:55:00|8372.7|8371.8|8369.8|8368.3|8374.6|8373.2|8369.3|8368.1|817
1659078000000|2022-07-29 07:00:00|8369.7|8368.2|8372.8|8371.3|8376|8374.8|8369.7|8368.2|1035
1659078300000|2022-07-29 07:05:00|8372.6|8371.7|8375.7|8374.2|8377.1|8376.2|8371.6|8370.6|1005
1659078600000|2022-07-29 07:10:00|8375.8|8374.3|8378.9|8377.4|8379.7|8378.5|8374.2|8373|1002
1659078900000|2022-07-29 07:15:00|8378.7|8377.8|8382.7|8381.2|8384.1|8382.9|8378.3|8377.1|922
1659079200000|2022-07-29 07:20:00|8382.8|8381.3|8376.3|8375.4|8383.2|8382|8375.7|8374.5|1019
1659079500000|2022-07-29 07:25:00|8376.2|8375.3|8374.7|8373.2|8376.8|8375.8|8373.1|8371.7|1037
1659079800000|2022-07-29 07:30:00|8374.8|8373.3|8380.1|8379.2|8380.4|8379.2|8374.4|8373.3|870
1659080100000|2022-07-29 07:35:00|8380.2|8379.3|8381.8|8380.9|8382.9|8381.9|8379.3|8378.1|883
1659080400000|2022-07-29 07:40:00|8382.1|8380.6|8375.5|8374|8383|8381.9|8375.4|8373.9|941
1659080700000|2022-07-29 07:45:00|8375.7|8374.2|8378|8377.1|8378.7|8377.5|8375|8373.6|786
1659081000000|2022-07-29 07:50:00|8378.1|8377.2|8380.2|8378.7|8380.7|8379.4|8376.6|8375.6|772
1659081300000|2022-07-29 07:55:00|8380.3|8378.8|8381.2|8379.7|8382.5|8381|8378.7|8377.6|673
1659081600000|2022-07-29 08:00:00|8381.3|8379.8|8388.8|8387.9|8389.4|8388.5|8380.7|8379.3|877
1659081900000|2022-07-29 08:05:00|8388.7|8387.8|8390.5|8389.6|8391.9|8390.9|8386|8384.9|816
1659082200000|2022-07-29 08:10:00|8390.3|8389.4|8389.9|8389|8391.5|8390.4|8388.8|8387.5|805
1659082500000|2022-07-29 08:15:00|8390.2|8388.7|8390.9|8390|8393.9|8392.7|8387.1|8385.9|931
1659082800000|2022-07-29 08:20:00|8391|8390.1|8395|8393.5|8395.1|8394|8390.8|8389.7|793
1659083100000|2022-07-29 08:25:00|8394.9|8394|8390.2|8388.7|8396|8394.9|8388.9|8387.4|1032
1659083400000|2022-07-29 08:30:00|8390.3|8388.8|8389.5|8388|8393|8391.6|8388.6|8387.3|890
1659083700000|2022-07-29 08:35:00|8389.1|8388.2|8395.7|8394.8|8396.5|8395.4|8388.6|8387.5|781
1659084000000|2022-07-29 08:40:00|8395.9|8395|8398.7|8397.2|8401.9|8400.6|8395.3|8394.2|902
1659084300000|2022-07-29 08:45:00|8398.4|8397.5|8398.8|8397.9|8401.7|8400.4|8397.7|8396.6|891
1659084600000|2022-07-29 08:50:00|8398.9|8398|8402.2|8400.7|8402.3|8401.2|8398|8397|769
1659084900000|2022-07-29 08:55:00|8401.8|8400.9|8401|8398.2|8405.6|8404.6|8398.1|8396.6|710
1659085200000|2022-07-29 09:00:00|8400.6|8398|8401.3|8399.8|8404|8402.8|8398.5|8397|1041
1659085500000|2022-07-29 09:05:00|8401.1|8400.2|8400.9|8400|8401.8|8400.7|8398.1|8396.9|820
1659085800000|2022-07-29 09:10:00|8401.3|8399.8|8397|8396.1|8404|8403.1|8396.3|8395.1|833
1659086100000|2022-07-29 09:15:00|8397.1|8396.2|8396.3|8394.8|8398|8397.1|8395.4|8394.2|522
1659086400000|2022-07-29 09:20:00|8396.2|8394.7|8393.9|8393|8396.3|8395.1|8389.3|8388.1|826
1659086700000|2022-07-29 09:25:00|8393.6|8392.7|8393.3|8391.8|8394.8|8393.6|8392.2|8391|691
1659087000000|2022-07-29 09:30:00|8393|8392.1|8398.2|8396.7|8399.5|8398.3|8392.9|8391.7|663
1659087300000|2022-07-29 09:35:00|8397.7|8396.8|8394.8|8393.9|8398.5|8397.2|8394.6|8393.4|700
1659087600000|2022-07-29 09:40:00|8394.9|8394|8392|8390.5|8395.3|8394|8391|8389.7|593
1659087900000|2022-07-29 09:45:00|8392.1|8390.6|8394.2|8392.7|8396|8395.1|8391.5|8390.4|590
1659088200000|2022-07-29 09:50:00|8394.1|8392.6|8393.4|8392.5|8395.7|8394.5|8391.1|8389.9|570
1659088500000|2022-07-29 09:55:00|8393.3|8392.4|8398|8396.5|8400|8398.6|8393.3|8392.4|901
1659088800000|2022-07-29 10:00:00|8397.7|8396.8|8397.4|8396.5|8398.8|8397.7|8395.8|8394.7|768
1659089100000|2022-07-29 10:05:00|8397.5|8396.6|8397.3|8396.4|8400|8398.9|8397|8395.9|682
1659089400000|2022-07-29 10:10:00|8397.2|8396.3|8401.5|8400.6|8402|8400.7|8396.6|8395.6|795
1659089700000|2022-07-29 10:15:00|8401.4|8400.5|8400.2|8399.3|8402.9|8401.8|8399.7|8398.8|738
1659090000000|2022-07-29 10:20:00|8400.3|8399.4|8399.9|8399|8401.9|8400.7|8397.7|8396.8|595
1659090300000|2022-07-29 10:25:00|8400.3|8398.8|8400.3|8399.4|8401.2|8400.1|8397.2|8396|628
1659090600000|2022-07-29 10:30:00|8400.4|8399.5|8407.2|8406.3|8407.5|8406.4|8400.3|8399.1|606
1659090900000|2022-07-29 10:35:00|8407.1|8406.2|8409.4|8408.5|8410.4|8409.5|8406.7|8405.8|613
1659091200000|2022-07-29 10:40:00|8409.5|8408.6|8410.9|8410|8413|8411.9|8409.4|8408.3|782
1659091500000|2022-07-29 10:45:00|8410.8|8409.9|8411.6|8410.7|8414|8412.7|8410.6|8409.5|643
1659091800000|2022-07-29 10:50:00|8411.5|8410.6|8409.8|8408.9|8414.7|8413.5|8409.1|8408.2|726
1659092100000|2022-07-29 10:55:00|8409.7|8408.8|8406.7|8405.8|8409.8|8408.8|8403.6|8402.5|774
1659092400000|2022-07-29 11:00:00|8406.6|8405.7|8402.7|8401.8|8408.6|8407.7|8402.6|8401.7|698
1659092700000|2022-07-29 11:05:00|8402.8|8401.9|8398.9|8398|8404|8402.8|8397.9|8396.9|557
1659093000000|2022-07-29 11:10:00|8398.8|8397.9|8397.4|8396.5|8399.5|8398.5|8394.9|8393.8|468
1659093300000|2022-07-29 11:15:00|8397.5|8396.6|8396.2|8395.3|8397.5|8396.6|8393.7|8392.5|678
1659093600000|2022-07-29 11:20:00|8396.1|8395.2|8397.9|8397|8399.1|8398.2|8396|8395.1|515
1659093900000|2022-07-29 11:25:00|8397.8|8396.9|8400.3|8399.4|8401.4|8400.2|8397.8|8396.9|501
1659094200000|2022-07-29 11:30:00|8400.4|8399.5|8398.8|8397.9|8400.9|8399.7|8397.4|8396.5|694
1659094500000|2022-07-29 11:35:00|8399|8398.1|8399.8|8398.9|8399.9|8399|8396.7|8395.6|544
1659094800000|2022-07-29 11:40:00|8399.9|8399|8400.3|8398.8|8401.7|8400.5|8399.5|8398.6|685
1659095100000|2022-07-29 11:45:00|8400.4|8398.9|8403.8|8402.9|8404.4|8403.2|8399.3|8398.4|644
1659095400000|2022-07-29 11:50:00|8403.9|8403|8403.2|8402.3|8408|8407.1|8402.6|8401.4|814
1659095700000|2022-07-29 11:55:00|8403.4|8402.5|8400.5|8399|8405.5|8404.6|8400.2|8398.9|772
1659096000000|2022-07-29 12:00:00|8400.6|8399.1|8402.1|8401.2|8404|8402.8|8398.5|8397.4|783
1659096300000|2022-07-29 12:05:00|8402|8401.1|8403.4|8401.9|8404|8402.7|8400.3|8399.3|697
1659096600000|2022-07-29 12:10:00|8403.3|8401.8|8399.7|8398.8|8403.3|8402|8397.1|8396.2|823
1659096900000|2022-07-29 12:15:00|8399.6|8398.7|8398.4|8397.5|8400.6|8399.2|8395.8|8394.5|779
1659097200000|2022-07-29 12:20:00|8398.3|8397.4|8403.1|8402.2|8404.2|8403.1|8398.1|8397.1|885
1659097500000|2022-07-29 12:25:00|8402.8|8401.9|8402.6|8398.4|8404.5|8403.2|8400.8|8398.2|664
1659097800000|2022-07-29 12:30:00|8402.4|8398.7|8402.8|8401.3|8409.9|8408.4|8399.2|8395.6|1538
1659098100000|2022-07-29 12:35:00|8403|8401.5|8403.9|8402.4|8404.4|8403.2|8401.5|8400.4|1148
1659098400000|2022-07-29 12:40:00|8404.3|8402.8|8405.6|8404.1|8406.5|8405.4|8402.3|8401.3|1055
1659098700000|2022-07-29 12:45:00|8405.4|8404.5|8403.8|8402.3|8406.5|8405.4|8401.7|8400.5|990
1659099000000|2022-07-29 12:50:00|8403.4|8402.5|8403.5|8402|8405.6|8404.4|8402.3|8401.2|974
1659099300000|2022-07-29 12:55:00|8403.6|8402.1|8400.9|8400|8405.5|8404.3|8400.7|8399.8|786
1659099600000|2022-07-29 13:00:00|8400.8|8399.9|8399|8397.5|8401.8|8400.9|8396.7|8395.8|1032
1659099900000|2022-07-29 13:05:00|8398.9|8398|8398.5|8397.6|8401.2|8400.1|8398.5|8397.3|1036
1659100200000|2022-07-29 13:10:00|8398.6|8397.7|8404.9|8404|8405.8|8404.9|8396|8394.9|892
1659100500000|2022-07-29 13:15:00|8405|8404.1|8410.1|8409.2|8411.5|8410.5|8402.8|8401.9|946
1659100800000|2022-07-29 13:20:00|8410|8409.1|8411.1|8409.6|8412.2|8411.1|8408.7|8407.6|910
1659101100000|2022-07-29 13:25:00|8411|8409.5|8408.4|8407.5|8412.6|8411.4|8407.9|8406.6|993
1659101400000|2022-07-29 13:30:00|8408.5|8407.6|8409.2|8407.7|8410.5|8409.4|8406|8404.7|1113
1659101700000|2022-07-29 13:35:00|8409.3|8407.8|8411.2|8410.3|8413.1|8412.2|8408.7|8407.6|838
1659102000000|2022-07-29 13:40:00|8411.3|8410.4|8411.3|8409.8|8412.1|8410.8|8408|8406.7|1034
1659102300000|2022-07-29 13:45:00|8411.2|8409.7|8412.3|8410.8|8414.7|8413.5|8409.1|8407.8|1145
1659102600000|2022-07-29 13:50:00|8412.2|8411.3|8411.3|8410.4|8414.4|8413.5|8410.8|8409.9|786
1659102900000|2022-07-29 13:55:00|8411.1|8410.2|8414|8412.5|8415.3|8414.1|8410.8|8409.9|776
1659103200000|2022-07-29 14:00:00|8414.1|8412.6|8411.5|8410.6|8417.6|8414.1|8410.5|8408.3|1321
1659103500000|2022-07-29 14:05:00|8411.4|8410.5|8407.5|8406.6|8411.9|8411|8406|8405.1|1016
1659103800000|2022-07-29 14:10:00|8407.4|8406.5|8405.2|8404.3|8407.9|8406.8|8403.4|8402.5|869
1659104100000|2022-07-29 14:15:00|8405.1|8404.2|8406.1|8405.2|8408.1|8407.2|8403.8|8402.7|954
1659104400000|2022-07-29 14:20:00|8406.3|8405.4|8404.5|8403.6|8408|8407.1|8403.8|8402.8|951
1659104700000|2022-07-29 14:25:00|8404.7|8403.8|8407.9|8407|8408.3|8407.4|8404.5|8403.6|766
1659105000000|2022-07-29 14:30:00|8408|8407.1|8403.7|8402.8|8410.1|8409.1|8402.9|8401.8|911
1659105300000|2022-07-29 14:35:00|8403.8|8402.9|8400|8399.1|8405.4|8404.3|8397.8|8396.6|852
1659105600000|2022-07-29 14:40:00|8399.9|8399|8400.2|8399.3|8401.1|8400.1|8397.5|8396.4|909
1659105900000|2022-07-29 14:45:00|8400.1|8399.2|8389.4|8388.5|8400.9|8400|8388.9|8387.8|962
1659106200000|2022-07-29 14:50:00|8389.3|8388.4|8385.9|8384.4|8390.7|8389.6|8384.8|8383.7|1066
1659106500000|2022-07-29 14:55:00|8385.7|8384.2|8383.5|8382|8387|8385.8|8377.1|8376.2|1702
1659106800000|2022-07-29 15:00:00|8383.7|8382.2|8378.3|8377.4|8385|8383.5|8377.6|8376.3|1652
1659107100000|2022-07-29 15:05:00|8378.2|8377.3|8385.1|8383.6|8385.2|8383.8|8375.5|8374.4|1166
1659107400000|2022-07-29 15:10:00|8385.2|8383.7|8388|8387.1|8390.6|8389.2|8383.7|8382.6|1016
1659107700000|2022-07-29 15:15:00|8387.9|8387|8386.2|8385.3|8389.8|8388.6|8385|8383.7|965
1659108000000|2022-07-29 15:20:00|8386.3|8385.4|8383.2|8382.3|8386.7|8385.5|8381.5|8380.4|876
1659108300000|2022-07-29 15:25:00|8383.1|8382.2|8384.9|8384|8385.8|8384.6|8380.5|8379.4|827
1659108600000|2022-07-29 15:30:00|8385.1|8384.2|8383.4|8382.5|8386.6|8385.7|8382.7|8381.5|1031
1659108900000|2022-07-29 15:35:00|8383.5|8382.6|8385.1|8384.2|8386.4|8385.1|8383.5|8382.2|1048
1659109200000|2022-07-29 15:40:00|8385.4|8383.9|8383.2|8382.3|8385.5|8384.4|8381.4|8380.2|742
1659109500000|2022-07-29 15:45:00|8383.1|8382.2|8378.6|8377.7|8383.1|8382.2|8377.6|8376.7|645
1659109800000|2022-07-29 15:50:00|8378.8|8377.9|8377.1|8376.2|8379.4|8378.4|8376.7|8375.8|526
1659110100000|2022-07-29 15:55:00|8377.2|8376.3|8374.6|8373.7|8377.6|8376.6|8371.2|8370.3|618
1659110400000|2022-07-29 16:00:00|8374.5|8373.6|8374.4|8373.5|8377|8376|8372.4|8371.5|644
1659110700000|2022-07-29 16:05:00|8374.3|8373.4|8378.8|8377.9|8380.7|8379.8|8374.3|8373.4|537
1659111000000|2022-07-29 16:10:00|8378.6|8377.7|8380|8379.1|8384.2|8383.1|8378.4|8377.1|654
1659111300000|2022-07-29 16:15:00|8380.1|8379.2|8380.4|8379.5|8381.4|8380.3|8379.3|8378.4|441
1659111600000|2022-07-29 16:20:00|8380.5|8379.6|8378|8377.1|8381.3|8380|8375.9|8375|527
1659111900000|2022-07-29 16:25:00|8377.9|8377|8376.2|8375.3|8378.7|8377.7|8375.5|8374.6|519
1659112200000|2022-07-29 16:30:00|8376.1|8375.2|8373.8|8372.9|8376.6|8375.7|8373.7|8372.7|419
1659112500000|2022-07-29 16:35:00|8373.9|8373|8375.7|8374.8|8376.5|8375.6|8373.6|8372.6|562
1659112800000|2022-07-29 16:40:00|8375.8|8374.9|8375.7|8374.8|8376.4|8375.2|8373.8|8372.9|472
1659113100000|2022-07-29 16:45:00|8375.6|8374.7|8376.6|8375.7|8379|8377.8|8375.1|8374|480
1659113400000|2022-07-29 16:50:00|8376.7|8375.8|8379|8377.5|8380.3|8379.3|8376.6|8375.7|445
1659113700000|2022-07-29 16:55:00|8378.7|8377.8|8380.1|8379.2|8381.6|8380.5|8378.2|8377.1|424
1659114000000|2022-07-29 17:00:00|8379.9|8379|8383.4|8382.5|8383.6|8382.7|8379.9|8379|454
1659114300000|2022-07-29 17:05:00|8383.3|8382.4|8385.1|8384.2|8385.4|8384.3|8382.6|8381.7|411
1659114600000|2022-07-29 17:10:00|8385|8384.1|8384.7|8383.8|8385.4|8384.3|8383.5|8382.6|339
1659114900000|2022-07-29 17:15:00|8384.8|8383.9|8385.8|8384.9|8386.4|8385.1|8384.5|8383.6|313
1659115200000|2022-07-29 17:20:00|8385.7|8384.8|8385.9|8385|8386.5|8385.4|8384.9|8383.9|402
1659115500000|2022-07-29 17:25:00|8386|8385.1|8386.7|8385.8|8387.2|8386.3|8385.2|8384|332
1659115800000|2022-07-29 17:30:00|8386.6|8385.7|8391|8390.1|8391.2|8390.2|8386|8385.1|324
1659116100000|2022-07-29 17:35:00|8391.1|8390.2|8396.1|8395.2|8396.1|8395.2|8390.9|8389.7|455
1659116400000|2022-07-29 17:40:00|8396.5|8395|8398.5|8397.6|8399.3|8398.4|8395.6|8394.7|428
1659116700000|2022-07-29 17:45:00|8398.6|8397.7|8397.1|8396.2|8398.7|8397.8|8396.6|8395.5|332
1659117000000|2022-07-29 17:50:00|8397|8396.1|8394|8393.1|8398.1|8396.9|8393.9|8393|439
1659117300000|2022-07-29 17:55:00|8393.9|8393|8394.8|8393.9|8395.3|8394.2|8393.1|8392.2|416
1659117600000|2022-07-29 18:00:00|8394.7|8393.8|8394.5|8393.6|8396.3|8395.1|8393.7|8392.8|425
1659117900000|2022-07-29 18:05:00|8394.6|8393.7|8395.8|8394.9|8396.4|8395.5|8394.3|8393.2|275
1659118200000|2022-07-29 18:10:00|8395.9|8395|8394.4|8393.5|8396.8|8395.8|8394.2|8393|305
1659118500000|2022-07-29 18:15:00|8394.5|8393.6|8393.9|8393|8395.1|8394.2|8393|8392|248
1659118800000|2022-07-29 18:20:00|8394|8393.1|8394.2|8393.3|8396.3|8395.4|8393.7|8392.6|279
1659119100000|2022-07-29 18:25:00|8394.3|8393.4|8395.1|8394.2|8395.8|8394.9|8393.9|8393|240
1659119400000|2022-07-29 18:30:00|8395.2|8394.3|8395.7|8394.8|8396.4|8395.5|8394.8|8393.8|274
1659119700000|2022-07-29 18:35:00|8395.6|8394.7|8396|8394.5|8397.1|8395.8|8394.9|8394|200
1659120000000|2022-07-29 18:40:00|8396.1|8394.6|8394.4|8392.9|8396.2|8395.3|8393.5|8392.2|295
1659120300000|2022-07-29 18:45:00|8394|8393.1|8393.7|8392.8|8395.4|8394.5|8392.9|8391.8|345
1659120600000|2022-07-29 18:50:00|8393.6|8392.7|8394.1|8393.2|8394.9|8393.6|8392.8|8391.7|362
1659120900000|2022-07-29 18:55:00|8394|8393.1|8394.7|8393.8|8395.5|8394.3|8392.3|8391.1|549
1659121200000|2022-07-29 19:00:00|8394.8|8393.9|8393.7|8392.8|8394.9|8393.9|8393|8391.6|441
1659121500000|2022-07-29 19:05:00|8393.8|8392.9|8397.1|8395.6|8397.5|8396|8393.1|8391.9|380
1659121800000|2022-07-29 19:10:00|8397.2|8395.7|8397.9|8396.4|8399.6|8398.3|8395.8|8394.5|364
1659122100000|2022-07-29 19:15:00|8397.7|8396.2|8394.4|8392.9|8398.4|8396.9|8394.4|8392.9|329
1659122400000|2022-07-29 19:20:00|8394.5|8393|8395.6|8394.1|8395.7|8394.4|8394.2|8392.8|217
1659122700000|2022-07-29 19:25:00|8395.4|8393.9|8394.4|8392.9|8395.7|8394.4|8394.2|8392.7|259
1659123000000|2022-07-29 19:30:00|8394.2|8392.7|8395.3|8393.8|8396.4|8394.9|8394.2|8392.7|354
1659123300000|2022-07-29 19:35:00|8395.2|8393.7|8394.7|8393.2|8396.3|8394.8|8394|8392.6|406
1659123600000|2022-07-29 19:40:00|8394.6|8393.1|8394.3|8392.8|8395.2|8393.7|8393.9|8392.4|273
1659123900000|2022-07-29 19:45:00|8394.2|8392.7|8394.2|8392.7|8394.6|8393.1|8393.6|8392.1|256
1659124200000|2022-07-29 19:50:00|8394.4|8392.9|8393.2|8391.7|8394.6|8393.2|8392.4|8390.9|296
1659124500000|2022-07-29 19:55:00|8393.1|8391.6|8393.6|8392.1|8396.9|8395.4|8392.9|8391.4|522
1659124800000|2022-07-29 20:00:00|8394.1|8392.6|8393.3|8391.8|8394.5|8393|8392.5|8391|441
1659125100000|2022-07-29 20:05:00|8393.2|8391.7|8391.7|8390.2|8394.3|8392.8|8390.3|8389|306
1659125400000|2022-07-29 20:10:00|8391.8|8390.3|8393.6|8392.1|8393.7|8392.4|8390.9|8389.4|330
1659125700000|2022-07-29 20:15:00|8393.3|8391.8|8390.1|8388.6|8393.3|8391.8|8389.5|8388|362
1659126000000|2022-07-29 20:20:00|8390.2|8388.7|8394.4|8393.5|8394.9|8393.5|8390.1|8388.6|377
1659126300000|2022-07-29 20:25:00|8395.1|8393.6|8394.8|8393.3|8395.9|8394.7|8394.2|8392.7|336
1659126600000|2022-07-29 20:30:00|8394.7|8393.2|8393.6|8392.1|8394.9|8393.4|8393.3|8391.8|202
1659126900000|2022-07-29 20:35:00|8393.7|8392.2|8393.9|8392.4|8394.8|8393.3|8393.4|8391.9|153
1659127200000|2022-07-29 20:40:00|8393.8|8392.3|8395.5|8394|8395.9|8394.4|8393.3|8391.8|117
1659127500000|2022-07-29 20:45:00|8395.7|8394.2|8394.1|8392.6|8396.4|8394.9|8394.1|8392.6|396
1659127800000|2022-07-29 20:50:00|8394.5|8393|8394.7|8393.2|8399.6|8394.6|8393.3|8383.5|363
1659128100000|2022-07-29 20:55:00|8394.8|8393.3|8400.5|8392.1|8408.2|8397.2|8393.2|8388.4|426
1659297600000|2022-07-31 20:00:00|8397.8|8381.8|8396.5|8375.5|8397.8|8381.8|8396.5|8375.5|2
1659300600000|2022-07-31 20:50:00|8398.8|8377.8|8399.5|8378.5|8399.5|8378.5|8398.8|8377.8|3
1659301200000|2022-07-31 21:00:00|8405.3|8384.3|8403.4|8392.4|8410.1|8394.9|8399.2|8384.3|24
1659301500000|2022-07-31 21:05:00|8395.9|8384.9|8401.7|8390.7|8403.6|8392.6|8394.6|8383.6|143
1659301800000|2022-07-31 21:10:00|8398.5|8387.5|8401|8390|8403.7|8392.7|8397.5|8386.5|114
1659302100000|2022-07-31 21:15:00|8402.2|8391.2|8401.9|8390.9|8404.2|8393.2|8399.1|8388.1|178
1659302400000|2022-07-31 21:20:00|8401.8|8390.8|8401.8|8390.8|8404.7|8393.7|8399.3|8388.3|148
1659302700000|2022-07-31 21:25:00|8402.6|8391.6|8403.5|8392.5|8404.8|8393.8|8396.9|8385.9|218
1659303000000|2022-07-31 21:30:00|8403.3|8392.3|8398.5|8387.5|8403.8|8392.8|8394.9|8384.3|403
1659303300000|2022-07-31 21:35:00|8398.6|8387.6|8398.6|8387.6|8401.1|8390.1|8397|8386.7|208
1659303600000|2022-07-31 21:40:00|8398.7|8387.7|8398.8|8387.8|8400|8389|8395.5|8384.6|125
1659303900000|2022-07-31 21:45:00|8398.9|8387.9|8398.1|8387.1|8399.9|8388.9|8395|8385.7|118
1659304200000|2022-07-31 21:50:00|8398.2|8387.4|8398.7|8390.1|8400.7|8390.1|8395.4|8385.1|202
1659304500000|2022-07-31 21:55:00|8400.2|8392.6|8398.4|8387.4|8401.7|8392.6|8394.3|8383.3|371
1659304800000|2022-07-31 22:00:00|8397.3|8386.3|8397.5|8394|8402.2|8394.6|8395.5|8384.5|1045
1659305100000|2022-07-31 22:05:00|8397.1|8393.6|8396.1|8391.8|8398.3|8394.1|8395.6|8389.8|572
1659305400000|2022-07-31 22:10:00|8396|8391.7|8397.8|8390.6|8397.9|8392.1|8393.9|8388.5|786
1659305700000|2022-07-31 22:15:00|8396|8391.6|8401.7|8396.8|8402.8|8398.3|8395.8|8391|1265
1659306000000|2022-07-31 22:20:00|8401.8|8396.7|8399.8|8396|8402.8|8398.1|8397.3|8393.7|1119
1659306300000|2022-07-31 22:25:00|8399.9|8395.9|8399.8|8396.7|8401.9|8397.2|8398.4|8394.5|764
1659306600000|2022-07-31 22:30:00|8399.9|8396.5|8396.9|8393.9|8400|8396.6|8396.4|8392.9|776
1659306900000|2022-07-31 22:35:00|8396.8|8394|8398|8394.8|8398.8|8395.6|8396.4|8393.2|677
1659307200000|2022-07-31 22:40:00|8397.9|8394.7|8396.7|8393.6|8399.3|8396.4|8395.7|8393.2|800
1659307500000|2022-07-31 22:45:00|8396.9|8393.9|8396.1|8393.2|8397.9|8395.4|8395.5|8393|665
1659307800000|2022-07-31 22:50:00|8395.8|8393.4|8394.8|8392.1|8396.7|8394.3|8394.1|8391.4|579
1659308100000|2022-07-31 22:55:00|8395|8391.8|8393.5|8391.1|8395.7|8393|8393.1|8390.4|492
1659308400000|2022-07-31 23:00:00|8393.6|8391.2|8396.1|8394.6|8396.2|8394.7|8393|8391.2|311
1659308700000|2022-07-31 23:05:00|8396.2|8394.7|8394.4|8392.9|8396.2|8394.7|8394.1|8392.6|254
1659309000000|2022-07-31 23:10:00|8394.5|8393|8394.2|8392.7|8394.9|8393.3|8393.9|8392.4|293
1659309300000|2022-07-31 23:15:00|8394.1|8392.6|8394.4|8392.9|8395.4|8393.9|8393.7|8392.2|388
1659309600000|2022-07-31 23:20:00|8394.5|8393|8392.3|8390.8|8395.1|8393.6|8392.2|8390.7|423
1659309900000|2022-07-31 23:25:00|8392.7|8391.2|8391.1|8389.6|8392.9|8391.3|8391|8389.5|293
1659310200000|2022-07-31 23:30:00|8391.2|8389.7|8390.9|8389.4|8391.4|8389.9|8390.2|8388.7|413
1659310500000|2022-07-31 23:35:00|8391|8389.5|8390|8388.5|8391.4|8389.9|8389.8|8388.3|208
1659310800000|2022-07-31 23:40:00|8389.9|8388.4|8391|8389.5|8391.1|8389.6|8389.6|8388.1|308
1659311100000|2022-07-31 23:45:00|8390.9|8389.4|8390.6|8389.1|8391.3|8389.8|8390.2|8388.7|379
1659311400000|2022-07-31 23:50:00|8390.5|8389|8390.5|8389|8390.9|8389.4|8390|8388.5|381
1659311700000|2022-07-31 23:55:00|8390.4|8388.9|8391.8|8390.3|8391.8|8390.3|8389.1|8387.6|290
1659312000000|2022-08-01 00:00:00|8391.7|8390.2|8392.5|8391.6|8394|8392.6|8390.8|8389.7|554
1659312300000|2022-08-01 00:05:00|8392.6|8391.7|8393.2|8391.7|8393.4|8392.2|8391.4|8390.1|405
1659312600000|2022-08-01 00:10:00|8393.1|8391.6|8392.2|8390.7|8393.4|8392|8391.4|8390.2|415
1659312900000|2022-08-01 00:15:00|8391.7|8390.8|8390.6|8389.1|8392.4|8391.4|8390.2|8388.9|430
1659313200000|2022-08-01 00:20:00|8390.7|8389.2|8390.5|8389.6|8392.5|8391.1|8390.1|8388.9|555
1659313500000|2022-08-01 00:25:00|8390.4|8389.5|8392.4|8390.9|8392.4|8390.9|8390.4|8389.1|358
1659313800000|2022-08-01 00:30:00|8392.5|8391|8393.4|8392.5|8393.9|8392.7|8392|8390.5|311
1659314100000|2022-08-01 00:35:00|8393.5|8392.6|8394.6|8393.7|8395.2|8393.8|8393.1|8391.6|538
1659314400000|2022-08-01 00:40:00|8394.7|8393.8|8395.5|8394.6|8395.9|8394.6|8394.5|8393.1|298
1659314700000|2022-08-01 00:45:00|8395.8|8394.3|8394|8392.5|8395.9|8394.6|8393.2|8392.1|421
1659315000000|2022-08-01 00:50:00|8393.9|8392.4|8392.9|8391.4|8394.1|8392.7|8391.3|8390.1|667
1659315300000|2022-08-01 00:55:00|8392.7|8391.2|8396.4|8394.9|8396.4|8395.2|8391.6|8390.5|575
1659315600000|2022-08-01 01:00:00|8396.3|8394.8|8395.8|8394.3|8396.9|8395.4|8394.6|8393.4|477
1659315900000|2022-08-01 01:05:00|8395.9|8394.4|8394.1|8392.6|8396.1|8394.8|8393.4|8392|471
1659316200000|2022-08-01 01:10:00|8393.9|8392.4|8395.1|8393.6|8395.8|8394.7|8393.1|8391.6|623
1659316500000|2022-08-01 01:15:00|8395.2|8393.7|8392.6|8391.1|8395.2|8393.7|8392.3|8391|536
1659316800000|2022-08-01 01:20:00|8392.5|8391|8394|8392.5|8394|8392.5|8391.8|8390.5|595
1659317100000|2022-08-01 01:25:00|8393.9|8392.4|8393.6|8392.1|8394.3|8392.8|8392.6|8391.1|393
1659317400000|2022-08-01 01:30:00|8393.8|8392.3|8394.8|8393.3|8396.2|8395|8393.4|8391.9|442
1659317700000|2022-08-01 01:35:00|8394.7|8393.2|8397.2|8395.7|8397.7|8396.3|8393.9|8392.6|549
1659318000000|2022-08-01 01:40:00|8397.3|8395.8|8396.7|8395.2|8398|8396.2|8395.1|8393.8|503
1659318300000|2022-08-01 01:45:00|8396.5|8395|8398.3|8396.8|8399.1|8397.6|8396|8394.5|478
1659318600000|2022-08-01 01:50:00|8398.2|8396.7|8397|8395.5|8399.3|8398.1|8395.6|8394.3|584
1659318900000|2022-08-01 01:55:00|8397.1|8395.6|8396.3|8394.8|8397.7|8396.4|8396|8394.6|435
1659319200000|2022-08-01 02:00:00|8396.6|8395.1|8397|8395.5|8399.1|8397.6|8396.3|8394.9|378
1659319500000|2022-08-01 02:05:00|8397.1|8395.6|8397|8395.5|8397.9|8396.7|8396.2|8394.7|348
1659319800000|2022-08-01 02:10:00|8396.9|8395.4|8396.9|8395.4|8397|8395.8|8395.9|8394.6|275
1659320100000|2022-08-01 02:15:00|8397|8395.5|8397.3|8396.4|8397.7|8396.5|8395.7|8394.4|288
1659320400000|2022-08-01 02:20:00|8397.2|8396.3|8396.4|8394.9|8397.9|8396.7|8396.1|8394.8|352
1659320700000|2022-08-01 02:25:00|8396.3|8394.8|8396.6|8395.1|8397.2|8395.8|8395.6|8394.2|409
1659321000000|2022-08-01 02:30:00|8396.5|8395|8398.1|8396.6|8398.2|8396.8|8395.6|8394.2|440
1659321300000|2022-08-01 02:35:00|8398|8396.5|8399.1|8397.6|8399.2|8397.9|8397.7|8396.3|318
1659321600000|2022-08-01 02:40:00|8398.8|8397.9|8399|8397.5|8399.6|8398.4|8398.5|8397.2|240
1659321900000|2022-08-01 02:45:00|8398.9|8397.4|8397.6|8396.7|8399|8397.6|8397.5|8396.1|291
1659322200000|2022-08-01 02:50:00|8397.5|8396.6|8397.8|8396.3|8398.4|8397|8397.5|8396.2|206
1659322500000|2022-08-01 02:55:00|8397.7|8396.2|8396.6|8395.1|8398|8396.6|8395.7|8394.2|209
1659322800000|2022-08-01 03:00:00|8396.5|8395|8393.9|8392.4|8396.6|8395.3|8393.4|8392.2|307
1659323100000|2022-08-01 03:05:00|8394|8392.5|8395.7|8394.2|8396.1|8394.5|8393.6|8392.3|345
1659323400000|2022-08-01 03:10:00|8395.6|8394.1|8396.2|8395.3|8397|8395.8|8395.2|8394|282
1659323700000|2022-08-01 03:15:00|8396.5|8395|8395.5|8394|8396.9|8395.6|8395.5|8394|357
1659324000000|2022-08-01 03:20:00|8395.6|8394.1|8395.1|8393.6|8396.7|8395.5|8394.3|8393.1|422
1659324300000|2022-08-01 03:25:00|8395|8393.5|8395.6|8394.1|8396.3|8395.2|8394.3|8393|334
1659324600000|2022-08-01 03:30:00|8395.5|8394|8394.6|8393.7|8396.1|8394.7|8394.4|8393.2|266
1659324900000|2022-08-01 03:35:00|8394.5|8393.6|8393.8|8392.3|8394.7|8393.8|8393.4|8392.2|200
1659325200000|2022-08-01 03:40:00|8393.9|8392.4|8393.5|8392|8394.1|8392.8|8393.1|8391.8|195
1659325500000|2022-08-01 03:45:00|8393.2|8392.3|8393.4|8391.9|8394.7|8393.4|8393|8391.8|212
1659325800000|2022-08-01 03:50:00|8393.5|8392|8393.7|8392.8|8394.7|8393.6|8393.1|8391.9|265
1659326100000|2022-08-01 03:55:00|8393.8|8392.9|8394.2|8393.3|8394.8|8393.5|8393.6|8392.4|203
1659326400000|2022-08-01 04:00:00|8394.1|8393.2|8393.4|8391.9|8394.6|8393.5|8393.2|8391.8|316
1659326700000|2022-08-01 04:05:00|8393.3|8391.8|8393.2|8391.7|8393.9|8392.4|8392.5|8391.4|242
1659327000000|2022-08-01 04:10:00|8393.1|8391.6|8393.6|8392.1|8394.8|8393.4|8393.1|8391.6|270
1659327300000|2022-08-01 04:15:00|8393.7|8392.2|8393.1|8391.6|8393.9|8392.5|8393|8391.5|258
1659327600000|2022-08-01 04:20:00|8393|8391.5|8393.7|8392.2|8393.8|8392.5|8392.7|8391.2|237
1659327900000|2022-08-01 04:25:00|8393.6|8392.1|8394.2|8392.7|8394.4|8393.3|8393|8391.8|245
1659328200000|2022-08-01 04:30:00|8394.1|8392.6|8395.2|8393.7|8395.3|8394|8394|8392.6|194
1659328500000|2022-08-01 04:35:00|8395|8394.1|8394.2|8392.7|8395.4|8394.3|8393.9|8392.7|245
1659328800000|2022-08-01 04:40:00|8394.3|8392.8|8394.1|8392.6|8395|8393.9|8393.8|8392.5|194
1659329100000|2022-08-01 04:45:00|8394.2|8392.7|8394.6|8393.1|8395.3|8394|8394|8392.5|178
1659329400000|2022-08-01 04:50:00|8394.7|8393.2|8394|8392.5|8395|8393.9|8393.5|8392.2|178
1659329700000|2022-08-01 04:55:00|8394.1|8392.6|8392.9|8392|8394.6|8393.4|8392.8|8391.7|193
1659330000000|2022-08-01 05:00:00|8392.7|8391.8|8393|8392.1|8393.7|8392.5|8392.6|8391.4|198
1659330300000|2022-08-01 05:05:00|8393.3|8391.8|8393.1|8391.6|8393.3|8391.8|8392|8390.9|170
1659330600000|2022-08-01 05:10:00|8393|8391.5|8393.1|8392.2|8393.6|8392.4|8392.4|8391.2|195
1659330900000|2022-08-01 05:15:00|8393|8392.1|8391.9|8390.4|8393.5|8392.3|8390.8|8389.7|324
1659331200000|2022-08-01 05:20:00|8391.8|8390.3|8392|8391.1|8392.3|8391.1|8391|8389.9|192
1659331500000|2022-08-01 05:25:00|8391.6|8390.7|8391.9|8390.4|8392.1|8390.7|8390.4|8389.3|210
1659331800000|2022-08-01 05:30:00|8391.8|8390.3|8392.5|8391|8392.5|8391.2|8390.8|8389.7|224
1659332100000|2022-08-01 05:35:00|8392.6|8391.1|8392.1|8391.2|8392.7|8391.5|8391.7|8390.7|170
1659332400000|2022-08-01 05:40:00|8392.2|8391.3|8392.4|8390.9|8394|8392.7|8391.9|8390.6|283
1659332700000|2022-08-01 05:45:00|8392.5|8391|8391.7|8390.8|8392.5|8391.2|8390.7|8389.4|308
1659333000000|2022-08-01 05:50:00|8391.6|8390.7|8392.4|8390.9|8392.5|8391.4|8391|8389.7|273
1659333300000|2022-08-01 05:55:00|8392.1|8391.2|8388.5|8387|8392.5|8391.3|8387.9|8386.7|484
1659333600000|2022-08-01 06:00:00|8388.3|8386.8|8389.4|8387.9|8390|8388.9|8387.4|8386.3|531
1659333900000|2022-08-01 06:05:00|8389.5|8388|8389.5|8388|8391.3|8389.9|8388.8|8387.6|472
1659334200000|2022-08-01 06:10:00|8389.4|8387.9|8390.4|8389.5|8390.9|8389.7|8387.2|8386.1|557
1659334500000|2022-08-01 06:15:00|8390.3|8389.4|8391.9|8390.4|8392.5|8391.6|8389.2|8387.9|432
1659334800000|2022-08-01 06:20:00|8392|8390.5|8388.9|8387.4|8392.7|8391.5|8388.4|8387.2|539
1659335100000|2022-08-01 06:25:00|8388.8|8387.3|8390.3|8389.4|8391|8390.1|8388.8|8387.3|394
1659335400000|2022-08-01 06:30:00|8390.2|8389.3|8388.8|8387.3|8390.6|8389.4|8387.6|8386.6|520
1659335700000|2022-08-01 06:35:00|8388.7|8387.2|8389.2|8387.7|8389.2|8388|8386.5|8385.3|545
1659336000000|2022-08-01 06:40:00|8389.1|8387.6|8385.2|8384.3|8389.4|8388.3|8382.7|8381.6|779
1659336300000|2022-08-01 06:45:00|8385.1|8384.2|8393.7|8392.2|8394.5|8393|8385.1|8383.9|834
1659336600000|2022-08-01 06:50:00|8393.8|8392.3|8395.2|8393.7|8397.9|8396.9|8393.5|8392|691
1659336900000|2022-08-01 06:55:00|8395.1|8393.6|8393.4|8391.9|8396.4|8395.1|8393.3|8391.8|651
1659337200000|2022-08-01 07:00:00|8393.1|8392.2|8392.1|8391.2|8393.7|8392.2|8388.6|8387.4|932
1659337500000|2022-08-01 07:05:00|8392.3|8391.4|8392.6|8391.7|8394|8392.8|8390.7|8389.5|678
1659337800000|2022-08-01 07:10:00|8393|8391.5|8395|8393.5|8395.6|8394.4|8391.3|8390.2|616
1659338100000|2022-08-01 07:15:00|8395.1|8393.6|8392.8|8391.3|8395.2|8394|8391.1|8390.2|748
1659338400000|2022-08-01 07:20:00|8392.9|8391.4|8395.9|8394.4|8398.2|8397|8392.2|8391|800
1659338700000|2022-08-01 07:25:00|8395.5|8394.6|8394.7|8393.8|8395.6|8394.6|8393.5|8392.3|615
1659339000000|2022-08-01 07:30:00|8394.9|8394|8393.6|8392.1|8394.9|8394|8390.4|8389.4|651
1659339300000|2022-08-01 07:35:00|8393.5|8392|8391.9|8391|8393.8|8392.7|8388.3|8387.4|752
1659339600000|2022-08-01 07:40:00|8391.8|8390.9|8391.6|8390.1|8393.1|8391.9|8388.3|8387.2|857
1659339900000|2022-08-01 07:45:00|8391.5|8390|8388.5|8387|8393.5|8392.4|8386.6|8385.5|846
1659340200000|2022-08-01 07:50:00|8388.6|8387.1|8390.6|8389.1|8392|8390.5|8387.2|8386.2|693
1659340500000|2022-08-01 07:55:00|8390.7|8389.2|8388.2|8386.7|8391.7|8390.5|8386.8|8385.8|730
1659340800000|2022-08-01 08:00:00|8388.1|8386.6|8387.1|8386.2|8388.7|8387.2|8385.2|8383.9|800
1659341100000|2022-08-01 08:05:00|8387.2|8386.3|8386.1|8384.6|8387.8|8386.7|8385.1|8383.8|711
1659341400000|2022-08-01 08:10:00|8385.7|8384.8|8392.8|8391.9|8393.6|8392.7|8384.2|8383.3|709
1659341700000|2022-08-01 08:15:00|8392.6|8391.7|8390.6|8389.1|8393.5|8392.3|8388.3|8387.1|727
1659342000000|2022-08-01 08:20:00|8390.7|8389.2|8387|8386.1|8392.2|8390.8|8385.3|8384.1|683
1659342300000|2022-08-01 08:25:00|8386.9|8386|8390.3|8388.8|8391.5|8390.3|8386.8|8385.6|555
1659342600000|2022-08-01 08:30:00|8390.4|8388.9|8392.9|8392|8394|8392.7|8388.4|8387.1|759
1659342900000|2022-08-01 08:35:00|8392.8|8391.9|8398|8397.1|8399.3|8398.1|8392.8|8391.6|854
1659343200000|2022-08-01 08:40:00|8397.9|8397|8395.6|8394.7|8400.3|8399.1|8395.5|8394.4|668
1659343500000|2022-08-01 08:45:00|8395.7|8394.8|8389.8|8388.3|8396.4|8395.5|8389.5|8388|627
1659343800000|2022-08-01 08:50:00|8390|8388.5|8390.2|8388.7|8390.8|8389.7|8388.5|8387.3|607
1659344100000|2022-08-01 08:55:00|8389.8|8388.9|8386.4|8384.9|8391.3|8390.2|8385.6|8384.1|644
1659344400000|2022-08-01 09:00:00|8386.3|8384.8|8383.3|8382.4|8387.4|8386.2|8383.2|8382|680
1659344700000|2022-08-01 09:05:00|8383.2|8382.3|8383.3|8382.4|8385.5|8384.5|8380.7|8379.3|654
1659345000000|2022-08-01 09:10:00|8383.2|8382.3|8379|8378.1|8383.5|8382.4|8376.7|8375.8|817
1659345300000|2022-08-01 09:15:00|8379.1|8378.2|8379.3|8377.8|8380.2|8379|8378.2|8377|561
1659345600000|2022-08-01 09:20:00|8379.4|8377.9|8379.1|8378.2|8382.3|8381.2|8378.3|8377.1|713
1659345900000|2022-08-01 09:25:00|8379|8378.1|8379.4|8378.5|8379.8|8378.9|8377.6|8376.7|475
1659346200000|2022-08-01 09:30:00|8379.3|8378.4|8382.1|8381.2|8383.5|8382.4|8379.3|8378.1|657
1659346500000|2022-08-01 09:35:00|8382.2|8381.3|8380|8379.1|8384.7|8383.5|8379.5|8378.3|587
1659346800000|2022-08-01 09:40:00|8379.9|8379|8379.8|8378.9|8382.5|8381.3|8379.8|8378.6|783
1659347100000|2022-08-01 09:45:00|8380.3|8378.8|8376.7|8375.8|8380.3|8379.2|8376.5|8375.4|798
1659347400000|2022-08-01 09:50:00|8376.8|8375.9|8377.2|8376.3|8377.8|8376.6|8375.3|8374.2|637
1659347700000|2022-08-01 09:55:00|8376.8|8375.9|8382.2|8381.3|8382.8|8381.9|8376.2|8375.3|552
1659348000000|2022-08-01 10:00:00|8382.3|8381.4|8381.4|8380.5|8383|8381.9|8380.2|8379|620
1659348300000|2022-08-01 10:05:00|8381.3|8380.4|8379.4|8377.9|8382.3|8381.2|8379|8377.9|634
1659348600000|2022-08-01 10:10:00|8379.3|8377.8|8375.4|8373.9|8380|8378.6|8374.9|8373.7|667
1659348900000|2022-08-01 10:15:00|8375.1|8374.2|8367.4|8366.5|8375.3|8374.2|8367.3|8366.4|710
1659349200000|2022-08-01 10:20:00|8367.5|8366.6|8370.3|8369.4|8370.9|8369.9|8366.9|8365.7|473
1659349500000|2022-08-01 10:25:00|8370.2|8369.3|8372.7|8371.2|8373.3|8372.4|8369.2|8368.3|562
1659349800000|2022-08-01 10:30:00|8372.8|8371.3|8376.7|8375.8|8376.8|8375.9|8372|8371|645
1659350100000|2022-08-01 10:35:00|8376.8|8375.9|8373.4|8372.5|8376.8|8375.9|8373.2|8372.3|634
1659350400000|2022-08-01 10:40:00|8373.3|8372.4|8371.9|8370.4|8374.7|8373.8|8370.6|8369.3|565
1659350700000|2022-08-01 10:45:00|8371.5|8370.6|8374.9|8374|8374.9|8374|8371|8370.1|521
1659351000000|2022-08-01 10:50:00|8375|8373.5|8376.1|8374.6|8377.2|8376|8373.7|8372.5|632
1659351300000|2022-08-01 10:55:00|8376.2|8374.7|8374.1|8373.2|8377.5|8376.4|8374|8372.8|670
1659351600000|2022-08-01 11:00:00|8374|8373.1|8373.6|8372.7|8375.7|8374.7|8373|8372|657
1659351900000|2022-08-01 11:05:00|8373.5|8372.6|8372.1|8371.2|8373.6|8372.7|8369.3|8368.4|516
1659352200000|2022-08-01 11:10:00|8372.2|8371.3|8374.5|8373.6|8375.9|8375|8372.2|8371.3|645
1659352500000|2022-08-01 11:15:00|8374.6|8373.7|8380|8379.1|8381.3|8380.4|8373.8|8372.9|706
1659352800000|2022-08-01 11:20:00|8379.6|8378.7|8376.7|8375.8|8379.6|8378.7|8376|8374.9|604
1659353100000|2022-08-01 11:25:00|8376.9|8375.4|8378.7|8377.8|8378.7|8377.8|8374.4|8373.5|539
1659353400000|2022-08-01 11:30:00|8378.6|8377.7|8379.5|8378.6|8379.9|8378.9|8377.6|8376.7|433
1659353700000|2022-08-01 11:35:00|8379.4|8378.5|8378.9|8378|8379.8|8378.9|8378.4|8377.2|336
1659354000000|2022-08-01 11:40:00|8379|8378.1|8374.3|8373.4|8379|8378.1|8373.9|8373|500
1659354300000|2022-08-01 11:45:00|8374.2|8373.3|8372.2|8371.3|8374.8|8373.6|8371.3|8370.4|610
1659354600000|2022-08-01 11:50:00|8372.3|8371.4|8369.6|8368.7|8373.5|8372.6|8369.5|8368.6|599
1659354900000|2022-08-01 11:55:00|8369.7|8368.8|8370.2|8369.3|8370.9|8369.9|8368.4|8367.5|686
1659355200000|2022-08-01 12:00:00|8370.3|8369.4|8369.8|8368.9|8370.7|8369.8|8367.9|8367|771
1659355500000|2022-08-01 12:05:00|8369.7|8368.8|8366.4|8365.5|8369.8|8368.9|8366.1|8365.2|392
1659355800000|2022-08-01 12:10:00|8366.3|8365.4|8370.2|8369.3|8370.2|8369.3|8365.7|8364.8|492
1659356100000|2022-08-01 12:15:00|8370.1|8369.2|8370.4|8369.5|8370.5|8369.5|8368.4|8367.3|557
1659356400000|2022-08-01 12:20:00|8370.5|8369.6|8369.1|8368.2|8372.3|8371.4|8369|8367.9|651
1659356700000|2022-08-01 12:25:00|8369.2|8368.3|8365.4|8364.5|8369.5|8368.6|8365|8364|641
1659357000000|2022-08-01 12:30:00|8365.6|8364.1|8361.5|8360.6|8365.6|8364.6|8361.5|8360.6|586
1659357300000|2022-08-01 12:35:00|8361.4|8360.5|8364.7|8363.8|8364.8|8363.9|8359.6|8358.6|620
1659357600000|2022-08-01 12:40:00|8364.9|8364|8361.6|8360.7|8366.5|8365.3|8361.5|8360.6|698
1659357900000|2022-08-01 12:45:00|8361.7|8360.8|8361.4|8360.5|8362.5|8361.5|8360.9|8359.7|659
1659358200000|2022-08-01 12:50:00|8361.5|8360.6|8359|8357.5|8361.8|8360.9|8358.5|8357.3|859
1659358500000|2022-08-01 12:55:00|8358.9|8358|8358.3|8356.8|8359.7|8358.8|8355.6|8354.7|794
1659358800000|2022-08-01 13:00:00|8357.9|8357|8358.5|8357|8359.4|8358.5|8355.2|8354.3|865
1659359100000|2022-08-01 13:05:00|8358.1|8357.2|8363.1|8362.2|8363.6|8362.7|8358.1|8356.9|872
1659359400000|2022-08-01 13:10:00|8363.2|8362.3|8369.3|8368.4|8370.4|8369.5|8362.5|8361.4|835
1659359700000|2022-08-01 13:15:00|8369.2|8368.3|8363.2|8362.3|8370.8|8369.7|8360.8|8359.9|895
1659360000000|2022-08-01 13:20:00|8363.1|8362.2|8361.7|8360.8|8365.9|8364.7|8360.8|8359.8|726
1659360300000|2022-08-01 13:25:00|8362|8360.5|8367.9|8367|8368|8367.1|8360.1|8358.9|857
1659360600000|2022-08-01 13:30:00|8367.6|8366.7|8366.5|8365.6|8368.8|8367.9|8366|8365.1|985
1659360900000|2022-08-01 13:35:00|8366.4|8365.5|8367.6|8366.7|8369.7|8368.8|8366.4|8365.3|722
1659361200000|2022-08-01 13:40:00|8367.7|8366.8|8360.6|8359.1|8368|8367.1|8358.9|8357.6|720
1659361500000|2022-08-01 13:45:00|8360.5|8359|8364.2|8363.3|8364.6|8363.5|8359.9|8358.5|830
1659361800000|2022-08-01 13:50:00|8364.4|8363.5|8365.8|8364.9|8368.6|8367.7|8363.1|8362.2|1004
1659362100000|2022-08-01 13:55:00|8365.7|8364.8|8365|8361.7|8367.2|8366.1|8362.1|8360.4|947
1659362400000|2022-08-01 14:00:00|8365.6|8360.1|8361.1|8359.6|8367.9|8366.4|8356.5|8351.6|1436
1659362700000|2022-08-01 14:05:00|8361|8359.5|8363.9|8363|8365.3|8363.9|8361|8359.5|1189
1659363000000|2022-08-01 14:10:00|8364.2|8363.3|8370.7|8369.2|8373|8372.1|8364.2|8363|1096
1659363300000|2022-08-01 14:15:00|8370.5|8369.6|8373.5|8372.6|8373.5|8372.6|8368.8|8367.3|937
1659363600000|2022-08-01 14:20:00|8373.4|8372.5|8372.4|8371.5|8376.8|8375.7|8371.7|8370.5|1008
1659363900000|2022-08-01 14:25:00|8372.8|8371.3|8374.4|8373.5|8378.8|8377.6|8371.5|8370.6|991
1659364200000|2022-08-01 14:30:00|8374.7|8373.8|8365.2|8364.3|8375.9|8374.7|8364.6|8363.5|1061
1659364500000|2022-08-01 14:35:00|8365.1|8364.2|8365.8|8364.9|8368.1|8367.2|8364.2|8363.3|937
1659364800000|2022-08-01 14:40:00|8365.9|8365|8369.5|8368.6|8369.9|8369|8365.7|8364.8|703
1659365100000|2022-08-01 14:45:00|8369.3|8368.4|8364.9|8364|8370.1|8368.8|8364.7|8363.5|826
1659365400000|2022-08-01 14:50:00|8364.7|8363.8|8364.3|8362.8|8365.4|8364.5|8357.8|8356.9|1021
1659365700000|2022-08-01 14:55:00|8364.1|8363.2|8364.5|8363.6|8368.1|8367.2|8362.1|8361|859
1659366000000|2022-08-01 15:00:00|8364.4|8363.5|8364.9|8364|8367.4|8366.5|8364|8363.1|795
1659366300000|2022-08-01 15:05:00|8365|8364.1|8369.2|8368.3|8370.3|8369.1|8364.4|8363.5|769
1659366600000|2022-08-01 15:10:00|8369.3|8368.4|8368|8367.1|8369.7|8368.5|8367.2|8366.3|663
1659366900000|2022-08-01 15:15:00|8367.9|8367|8372.9|8372|8375.2|8374.3|8367.5|8366.6|610
1659367200000|2022-08-01 15:20:00|8373.3|8372.4|8370.2|8369.3|8373.4|8372.5|8370|8369|640
1659367500000|2022-08-01 15:25:00|8370.3|8369.4|8368.2|8367.3|8371|8370.1|8366.2|8365.1|736
1659367800000|2022-08-01 15:30:00|8368.3|8367.4|8368.4|8367.5|8369.5|8368.6|8366.4|8365.5|554
1659368100000|2022-08-01 15:35:00|8368.5|8367.6|8372.7|8371.8|8372.8|8371.9|8366.4|8365.1|536
1659368400000|2022-08-01 15:40:00|8372.5|8371.6|8373.6|8372.7|8374.9|8374|8371.6|8370.7|565
1659368700000|2022-08-01 15:45:00|8373.7|8372.8|8372.2|8371.3|8373.9|8373|8371.9|8370.9|427
1659369000000|2022-08-01 15:50:00|8372.1|8371.2|8370.3|8369.4|8373|8372.1|8369.9|8369|524
1659369300000|2022-08-01 15:55:00|8370.4|8369.5|8365.3|8364.4|8370.5|8369.6|8364.4|8363.5|522
1659369600000|2022-08-01 16:00:00|8365.2|8364.3|8363.3|8362.4|8365.8|8364.8|8362|8361.1|491
1659369900000|2022-08-01 16:05:00|8363.4|8362.5|8363.8|8362.9|8365.1|8364.2|8362.2|8361.3|459
1659370200000|2022-08-01 16:10:00|8363.9|8363|8365.2|8364.3|8367.2|8366.1|8363.4|8362.5|400
1659370500000|2022-08-01 16:15:00|8365|8364.1|8366.6|8365.7|8367|8366.1|8365|8364.1|355
1659370800000|2022-08-01 16:20:00|8366.5|8365.6|8366.8|8365.9|8367.5|8366.6|8365.9|8365|339
1659371100000|2022-08-01 16:25:00|8366.9|8366|8362.3|8361.4|8367|8366.1|8361.9|8361|474
1659371400000|2022-08-01 16:30:00|8362.4|8361.5|8363.2|8362.3|8364.1|8363|8360.9|8360|510
1659371700000|2022-08-01 16:35:00|8363.3|8362.4|8363.4|8362.5|8365|8364.1|8362.7|8361.8|419
1659372000000|2022-08-01 16:40:00|8363.5|8362.6|8365.7|8364.2|8366.2|8365.1|8363.3|8362.4|436
1659372300000|2022-08-01 16:45:00|8365.6|8364.1|8365.6|8364.7|8367.4|8366.5|8363.7|8362.8|390
1659372600000|2022-08-01 16:50:00|8365.5|8364.6|8368|8367.1|8368.5|8367.3|8365.4|8364.5|331
1659372900000|2022-08-01 16:55:00|8367.9|8367|8368.8|8367.9|8369|8368.1|8366.6|8365.7|323
1659373200000|2022-08-01 17:00:00|8368.9|8368|8368.5|8367.6|8371.7|8370.7|8368.4|8367.5|471
1659373500000|2022-08-01 17:05:00|8368.4|8367.5|8368.8|8367.9|8369.2|8368.3|8367.2|8366.1|352
1659373800000|2022-08-01 17:10:00|8368.9|8368|8369.8|8368.9|8370.8|8369.9|8368.5|8367.6|349
1659374100000|2022-08-01 17:15:00|8369.9|8369|8370.8|8369.9|8370.9|8370|8368.5|8367.6|381
1659374400000|2022-08-01 17:20:00|8370.7|8369.8|8371.7|8370.8|8372.3|8371.4|8370.1|8369.2|335
1659374700000|2022-08-01 17:25:00|8371.6|8370.7|8370.7|8369.8|8372|8371.1|8370.1|8369.2|306
1659375000000|2022-08-01 17:30:00|8370.8|8369.9|8371.1|8370.2|8371.9|8371|8370.5|8369.3|410
1659375300000|2022-08-01 17:35:00|8371.2|8370.3|8371.3|8370.4|8371.7|8370.8|8370.6|8369.7|272
1659375600000|2022-08-01 17:40:00|8371.2|8370.3|8372.2|8371.3|8372.2|8371.3|8370.4|8369.5|349
1659375900000|2022-08-01 17:45:00|8372.3|8371.4|8370.7|8369.8|8373.2|8372.2|8370.6|8369.7|448
1659376200000|2022-08-01 17:50:00|8370.5|8369.6|8372|8371.1|8372.2|8371.3|8369.8|8368.9|368
1659376500000|2022-08-01 17:55:00|8372.1|8371.2|8369.9|8369|8372.3|8371.3|8369.4|8368.5|406
1659376800000|2022-08-01 18:00:00|8370|8369.1|8371.2|8370.3|8371.8|8370.7|8369.5|8368.6|426
1659377100000|2022-08-01 18:05:00|8371|8370.1|8371.5|8370.6|8372.2|8371.3|8370.5|8369.5|325
1659377400000|2022-08-01 18:10:00|8371.4|8370.5|8370.8|8369.9|8371.6|8370.6|8370.6|8369.7|187
1659377700000|2022-08-01 18:15:00|8370.9|8370|8372.6|8371.7|8373|8371.8|8370.7|8369.6|376
1659378000000|2022-08-01 18:20:00|8372.7|8371.8|8371|8370.1|8372.9|8371.8|8370.8|8369.6|443
1659378300000|2022-08-01 18:25:00|8371.2|8370.3|8370.4|8369.5|8371.9|8370.9|8370.4|8369.1|344
1659378600000|2022-08-01 18:30:00|8370.5|8369.6|8369.9|8368.4|8370.9|8369.6|8369.7|8368.4|416
1659378900000|2022-08-01 18:35:00|8370|8368.5|8370.4|8369.5|8371.1|8370.2|8369|8367.9|335
1659379200000|2022-08-01 18:40:00|8370.3|8369.4|8371.8|8370.9|8372.3|8371.4|8369.7|8368.8|294
1659379500000|2022-08-01 18:45:00|8371.7|8370.8|8369.8|8368.9|8372.4|8371.5|8369.7|8368.8|549
1659379800000|2022-08-01 18:50:00|8369.7|8368.8|8370.1|8369.2|8370.9|8369.7|8369.3|8368.3|516
1659380100000|2022-08-01 18:55:00|8370.2|8369.3|8368.5|8367.6|8370.5|8369.6|8368.5|8367.6|558
1659380400000|2022-08-01 19:00:00|8368.7|8367.8|8369.2|8368.3|8370.3|8369.4|8368.6|8367.6|488
1659380700000|2022-08-01 19:05:00|8369.3|8368.4|8369.4|8368.5|8369.7|8368.8|8368.7|8367.8|329
1659381000000|2022-08-01 19:10:00|8369.5|8368.6|8369.4|8367.9|8370.5|8369.4|8368.8|8367.6|550
1659381300000|2022-08-01 19:15:00|8369.1|8368.2|8369.3|8367.8|8369.8|8368.7|8368.5|8367.5|411
1659381600000|2022-08-01 19:20:00|8369.4|8367.9|8369.2|8368.3|8370.3|8369.1|8368.7|8367.3|545
1659381900000|2022-08-01 19:25:00|8369.1|8368.2|8369.3|8368.4|8370.3|8369.1|8368.7|8367.6|515
1659382200000|2022-08-01 19:30:00|8369.2|8368.3|8369.1|8368.2|8370|8369.1|8368.7|8367.4|476
1659382500000|2022-08-01 19:35:00|8369|8368.1|8368.7|8367.8|8369.9|8368.9|8368.7|8367.4|392
1659382800000|2022-08-01 19:40:00|8368.8|8367.9|8371.1|8370.2|8371.3|8370.4|8368.6|8367.4|441
1659383100000|2022-08-01 19:45:00|8371.2|8370.3|8370.4|8369.5|8371.3|8370.4|8370.1|8369|286
1659383400000|2022-08-01 19:50:00|8370.3|8369.4|8368.8|8367.9|8371.5|8370.3|8368.5|8367.3|561
1659383700000|2022-08-01 19:55:00|8368.9|8368|8370.5|8369.6|8371.5|8370.6|8368.7|8367.8|464
1659384000000|2022-08-01 20:00:00|8370.3|8369.4|8372|8370.5|8372.2|8371|8370.3|8369.4|342
1659384300000|2022-08-01 20:05:00|8372.1|8370.6|8371.2|8369.7|8372.3|8371.3|8370.9|8369.6|209
1659384600000|2022-08-01 20:10:00|8371.1|8369.6|8371.9|8371|8372.6|8371.4|8370.9|8369.6|210
1659384900000|2022-08-01 20:15:00|8371.8|8370.9|8370.7|8369.8|8372.6|8371.4|8370.5|8369.4|224
1659385200000|2022-08-01 20:20:00|8370.6|8369.7|8371.2|8369.7|8371.6|8370.5|8370.3|8369.1|172
1659385500000|2022-08-01 20:25:00|8371.3|8369.8|8370.4|8368.9|8372|8370.8|8369.7|8368.7|277
1659385800000|2022-08-01 20:30:00|8370.5|8369|8371.1|8370.2|8371.7|8370.4|8370.3|8368.9|199
1659386100000|2022-08-01 20:35:00|8371.2|8369.7|8371.1|8370.2|8371.5|8370.3|8370.2|8369.1|185
1659386400000|2022-08-01 20:40:00|8371.2|8370.3|8371.5|8370.6|8372.3|8370.9|8370.5|8369.3|255
1659386700000|2022-08-01 20:45:00|8371.7|8370.2|8372.2|8370.7|8372.9|8371.7|8371.3|8369.9|262
1659387000000|2022-08-01 20:50:00|8372|8370.5|8372.7|8371.2|8373.3|8371.5|8371.5|8370|208
1659387300000|2022-08-01 20:55:00|8372.6|8371.1|8379.7|8370.9|8380.8|8372.9|8372.5|8369.6|818
1659387600000|2022-08-01 21:00:00|8378.8|8370.8|8377.6|8366.6|8379.7|8370.8|8377.1|8366.1|17
1659387900000|2022-08-01 21:05:00|8377.2|8367.1|8378.2|8367.2|8379.2|8368.3|8376.8|8366|37
1659388200000|2022-08-01 21:10:00|8375.2|8364.2|8375.5|8364.5|8380.3|8369.3|8372.8|8361.8|241
1659388500000|2022-08-01 21:15:00|8377.7|8366.7|8371|8360|8379.5|8368.5|8369.5|8358.5|155
1659388800000|2022-08-01 21:20:00|8371.4|8360.4|8374|8363|8382|8371|8371.4|8360.4|205
1659389100000|2022-08-01 21:25:00|8375|8364|8378.7|8367.7|8382|8371|8372.6|8361.6|215
1659389400000|2022-08-01 21:30:00|8378.8|8367.8|8379.8|8371.1|8382.9|8374.1|8377.3|8367.1|347
1659389700000|2022-08-01 21:35:00|8379.3|8371.8|8376.4|8369|8381.2|8372.5|8374.3|8364.9|561
1659390000000|2022-08-01 21:40:00|8376|8369.4|8378|8367|8380.6|8371.1|8375.6|8365.5|285
1659390300000|2022-08-01 21:45:00|8376.1|8369|8376.6|8369|8379.8|8372.1|8373.1|8364.9|339
1659390600000|2022-08-01 21:50:00|8374.4|8370.5|8375.8|8369.9|8381.8|8370.8|8374.4|8368.7|317
1659390900000|2022-08-01 21:55:00|8376|8370|8377.8|8370.4|8380.3|8371.7|8373|8368.2|555
1659391200000|2022-08-01 22:00:00|8379.4|8368.5|8374.2|8371.9|8380.4|8371.9|8373.2|8364.1|723
1659391500000|2022-08-01 22:05:00|8375.3|8371.8|8374.4|8371.1|8376.3|8372.7|8374.2|8370|348
1659391800000|2022-08-01 22:10:00|8374.5|8370.8|8372.3|8370.8|8375.3|8371.9|8371.9|8368.9|504
1659392100000|2022-08-01 22:15:00|8373.1|8369.8|8373.6|8371.1|8374|8371.7|8371.6|8368.6|902
1659392400000|2022-08-01 22:20:00|8373.4|8371.2|8371.3|8369.8|8373.6|8371.5|8371.2|8368.9|623
1659392700000|2022-08-01 22:25:00|8371.8|8369.4|8371.9|8369.6|8373.1|8371.3|8371.2|8368.9|386
1659393000000|2022-08-01 22:30:00|8371.4|8369.9|8372.3|8370.8|8372.8|8370.9|8371|8368.6|380
1659393300000|2022-08-01 22:35:00|8372.6|8370.2|8372.7|8371.2|8373.2|8371.7|8372|8370.2|323
1659393600000|2022-08-01 22:40:00|8372.9|8371.4|8372.2|8370.7|8373.9|8371.9|8371.1|8369.4|500
1659393900000|2022-08-01 22:45:00|8372.3|8370.8|8372.9|8371.4|8372.9|8371.4|8371.3|8369.2|268
1659394200000|2022-08-01 22:50:00|8373|8371.5|8372.4|8370.9|8373.9|8372.1|8372.2|8369.7|224
1659394500000|2022-08-01 22:55:00|8372.3|8370.8|8372.8|8371.3|8373.7|8371.8|8372.3|8370.4|187
1659394800000|2022-08-01 23:00:00|8373|8371.5|8374|8372.5|8374.7|8372.9|8372.3|8370.8|250
1659395100000|2022-08-01 23:05:00|8374.1|8372.6|8375.4|8373.9|8375.4|8373.9|8373.7|8371.9|325
1659395400000|2022-08-01 23:10:00|8375.3|8373.8|8375.2|8373.7|8376.7|8375.2|8374.6|8372.9|305
1659395700000|2022-08-01 23:15:00|8375.1|8373.6|8375.9|8374.4|8377.4|8375.9|8375.1|8373.6|237
1659396000000|2022-08-01 23:20:00|8376|8374.5|8377|8375.5|8377.3|8375.8|8375.7|8374.2|278
1659396300000|2022-08-01 23:25:00|8377.1|8375.6|8376.6|8375.1|8377.3|8375.9|8376.5|8375|273
1659396600000|2022-08-01 23:30:00|8376.5|8375|8375.3|8373.8|8377.1|8375.6|8375.1|8373.6|441
1659396900000|2022-08-01 23:35:00|8375.2|8373.7|8376.7|8375.2|8377.2|8375.7|8375.2|8373.7|338
1659397200000|2022-08-01 23:40:00|8376.8|8375.3|8376.5|8375|8376.9|8375.4|8375.3|8373.8|311
1659397500000|2022-08-01 23:45:00|8376.6|8375.1|8375.8|8374.3|8376.9|8375.6|8375.8|8374.3|230
1659397800000|2022-08-01 23:50:00|8375.9|8374.4|8375.9|8374.4|8376.5|8375|8374.9|8373.4|384
1659398100000|2022-08-01 23:55:00|8375.8|8374.3|8373.6|8372.1|8375.9|8374.4|8373.2|8371.7|278
1659398400000|2022-08-02 00:00:00|8373.7|8372.2|8374.1|8372.6|8374.8|8373.3|8372.3|8371|737
1659398700000|2022-08-02 00:05:00|8374.2|8372.7|8377|8375.5|8377.2|8375.7|8374.1|8372.6|493
1659399000000|2022-08-02 00:10:00|8376.9|8375.4|8377.2|8375.7|8378|8376.7|8375.5|8374|433
1659399300000|2022-08-02 00:15:00|8377.3|8375.8|8375.9|8374.4|8377.3|8376.1|8374.4|8372.8|770
1659399600000|2022-08-02 00:20:00|8376|8374.5|8377.8|8376.1|8378.3|8376.8|8375.7|8374.2|672
1659399900000|2022-08-02 00:25:00|8377.7|8376|8377.4|8375.9|8378.2|8376.6|8375.9|8374.4|771
1659400200000|2022-08-02 00:30:00|8377.3|8375.8|8380|8378.5|8380.8|8379.5|8377.2|8375.7|761
1659400500000|2022-08-02 00:35:00|8380.1|8378.6|8380.6|8379.1|8382.3|8380.3|8375.2|8374|911
1659400800000|2022-08-02 00:40:00|8380.7|8379.2|8383.2|8381.7|8384.9|8383.4|8380.4|8378.9|1138
1659401100000|2022-08-02 00:45:00|8383.3|8381.8|8384.1|8382.6|8385.5|8384|8382.6|8381.3|764
1659401400000|2022-08-02 00:50:00|8384|8382.5|8385.1|8383.6|8385.1|8383.7|8382.1|8381|629
1659401700000|2022-08-02 00:55:00|8384.9|8383.4|8384.4|8382.9|8387.1|8385.8|8384.1|8382.6|644
1659402000000|2022-08-02 01:00:00|8384.5|8383|8381.3|8379.8|8384.6|8383.1|8380.9|8379.6|746
1659402300000|2022-08-02 01:05:00|8381.4|8379.9|8381.6|8380.1|8382.5|8381|8378.8|8377.3|636
1659402600000|2022-08-02 01:10:00|8381.7|8380.2|8376.9|8375.4|8382.3|8381.1|8376|8374.6|747
1659402900000|2022-08-02 01:15:00|8377|8375.5|8378.2|8376.7|8379.6|8378.4|8376.7|8375.3|714
1659403200000|2022-08-02 01:20:00|8378.1|8376.6|8376|8374.5|8378.2|8376.7|8375.2|8373.8|477
1659403500000|2022-08-02 01:25:00|8375.9|8374.4|8376.8|8375.3|8376.8|8375.4|8375.3|8374|390
1659403800000|2022-08-02 01:30:00|8376.7|8375.2|8377.3|8375.8|8377.5|8376|8375.1|8373.6|649
1659404100000|2022-08-02 01:35:00|8377.4|8375.9|8377.2|8375.7|8377.7|8376.4|8374.7|8373.5|702
1659404400000|2022-08-02 01:40:00|8377.1|8375.6|8379.4|8377.9|8381|8379.5|8376.9|8375.6|592
1659404700000|2022-08-02 01:45:00|8379.3|8377.8|8377.9|8376.4|8379.9|8378.4|8377.6|8376.3|495
1659405000000|2022-08-02 01:50:00|8378|8376.5|8378.5|8377|8379.8|8378.3|8377.6|8376.3|550
1659405300000|2022-08-02 01:55:00|8378.6|8377.1|8378|8376.5|8379.3|8377.8|8376.5|8375.4|609
1659405600000|2022-08-02 02:00:00|8378.1|8376.6|8375.7|8374.2|8378.6|8377.1|8374.7|8373.8|566
1659405900000|2022-08-02 02:05:00|8375.5|8374|8376.4|8374.9|8377.3|8375.8|8375.4|8374|482
1659406200000|2022-08-02 02:10:00|8376.3|8374.8|8376.6|8375.1|8376.8|8375.5|8375|8373.8|427
1659406500000|2022-08-02 02:15:00|8376.5|8375|8376.5|8375|8377.5|8376.2|8375.5|8374.2|329
1659406800000|2022-08-02 02:20:00|8376.6|8375.1|8375.5|8374|8377.5|8376|8375.2|8373.8|321
1659407100000|2022-08-02 02:25:00|8375.6|8374.1|8377.4|8376.5|8377.7|8376.6|8375.2|8373.8|391
1659407400000|2022-08-02 02:30:00|8377.3|8376.4|8378.9|8377.4|8379.9|8378.7|8377.3|8376|431
1659407700000|2022-08-02 02:35:00|8379|8377.5|8380.3|8378.8|8381.5|8380.3|8378.8|8377.3|410
1659408000000|2022-08-02 02:40:00|8380.2|8378.7|8380.6|8379.7|8381.1|8380|8378.8|8377.4|398
1659408300000|2022-08-02 02:45:00|8380.5|8379.6|8380.7|8379.2|8381.7|8380.4|8380.1|8379|506
1659408600000|2022-08-02 02:50:00|8380.6|8379.1|8380.3|8379.4|8381.6|8380.4|8380.3|8379.1|493
1659408900000|2022-08-02 02:55:00|8380.4|8379.5|8381.7|8380.8|8382.6|8381.3|8380.3|8379|503
1659409200000|2022-08-02 03:00:00|8381.8|8380.9|8382.4|8380.9|8382.9|8381.5|8381.4|8380.1|358
1659409500000|2022-08-02 03:05:00|8382.3|8380.8|8380.7|8379.2|8382.4|8381.1|8380.6|8379.1|326
1659409800000|2022-08-02 03:10:00|8380.6|8379.1|8381.2|8379.7|8382.4|8380.9|8380.2|8379|464
1659410100000|2022-08-02 03:15:00|8381.3|8379.8|8381|8379.5|8381.5|8380|8379.7|8378.4|376
1659410400000|2022-08-02 03:20:00|8381.1|8379.6|8381.6|8380.1|8382.3|8381|8380.2|8378.9|562
1659410700000|2022-08-02 03:25:00|8381.5|8380|8383.8|8382.3|8385.2|8384.1|8381.5|8380|540
1659411000000|2022-08-02 03:30:00|8383.7|8382.2|8382.6|8381.1|8384.6|8383.3|8382.3|8380.9|392
1659411300000|2022-08-02 03:35:00|8382.7|8381.2|8382.5|8381|8383.6|8382.2|8381.4|8380.2|428
1659411600000|2022-08-02 03:40:00|8382.6|8381.1|8384.1|8382.6|8384.3|8383.1|8382.2|8381|309
1659411900000|2022-08-02 03:45:00|8384|8382.5|8383.8|8382.3|8384.3|8383.1|8382.5|8381.3|255
1659412200000|2022-08-02 03:50:00|8383.7|8382.2|8382.1|8380.6|8383.8|8382.5|8381.6|8380.1|193
1659412500000|2022-08-02 03:55:00|8382|8380.5|8382.3|8380.8|8382.8|8381.3|8381.3|8379.8|282
1659412800000|2022-08-02 04:00:00|8382.2|8380.7|8381.1|8379.6|8382.6|8381.1|8380.9|8379.6|259
1659413100000|2022-08-02 04:05:00|8381.2|8379.7|8382.9|8381.4|8383.2|8382|8380.7|8379.2|278
1659413400000|2022-08-02 04:10:00|8382.8|8381.3|8381.4|8379.9|8383.2|8382|8381.1|8379.9|328
1659413700000|2022-08-02 04:15:00|8381.5|8380|8380.3|8378.8|8381.6|8380.3|8379.9|8378.6|239
1659414000000|2022-08-02 04:20:00|8380.4|8378.9|8381|8379.5|8381.6|8380.3|8380|8378.7|289
1659414300000|2022-08-02 04:25:00|8380.9|8379.4|8380.7|8379.2|8381.5|8380|8380|8378.5|472
1659414600000|2022-08-02 04:30:00|8380.6|8379.1|8382.2|8380.7|8383.9|8382.4|8380.6|8379.1|1139
1659414900000|2022-08-02 04:35:00|8382.1|8380.6|8384.4|8382.9|8384.4|8382.9|8381.1|8379.6|736
1659415200000|2022-08-02 04:40:00|8384.2|8382.7|8385.5|8384|8386.2|8384.9|8384.2|8382.7|470
1659415500000|2022-08-02 04:45:00|8385.2|8384.3|8386.1|8385.2|8386.3|8385.3|8383.5|8382.2|432
1659415800000|2022-08-02 04:50:00|8386.4|8384.9|8387|8385.5|8387.8|8386.6|8386.1|8384.6|391
1659416100000|2022-08-02 04:55:00|8387.1|8385.6|8386.3|8384.8|8387.4|8386.2|8385.7|8384.4|436
1659416400000|2022-08-02 05:00:00|8386.2|8384.7|8386.5|8385.6|8387.3|8386|8385.1|8383.8|498
1659416700000|2022-08-02 05:05:00|8386.8|8385.3|8388|8386.5|8388.1|8386.9|8386|8384.8|446
1659417000000|2022-08-02 05:10:00|8388.1|8386.6|8388.5|8387|8389|8387.7|8387.1|8385.8|407
1659417300000|2022-08-02 05:15:00|8388.6|8387.1|8389.6|8388.1|8389.8|8388.3|8387.2|8385.7|481
1659417600000|2022-08-02 05:20:00|8389.8|8388.3|8388.1|8386.6|8390|8388.7|8387.9|8386.4|427
1659417900000|2022-08-02 05:25:00|8388|8386.5|8387.7|8386.2|8389.7|8388.4|8387.6|8386.1|465
1659418200000|2022-08-02 05:30:00|8387.8|8386.3|8386.9|8385.4|8388.3|8387|8386.2|8384.7|610
1659418500000|2022-08-02 05:35:00|8386.8|8385.3|8384.9|8383.4|8387.2|8385.9|8384.8|8383.3|368
1659418800000|2022-08-02 05:40:00|8384.8|8383.3|8388.2|8386.7|8388.2|8386.7|8383.7|8382.2|431
1659419100000|2022-08-02 05:45:00|8388.3|8386.8|8389.4|8387.9|8392.2|8390.9|8388.2|8386.7|483
1659419400000|2022-08-02 05:50:00|8389.3|8387.8|8388.1|8386.6|8389.5|8388.1|8387.4|8386.3|401
1659419700000|2022-08-02 05:55:00|8388|8386.5|8386.3|8384.8|8388.6|8387.3|8385.8|8384.7|436
1659420000000|2022-08-02 06:00:00|8386.2|8384.7|8386.3|8384.8|8388.8|8387.5|8383.6|8382.5|832
1659420300000|2022-08-02 06:05:00|8386.2|8384.7|8388.1|8386.6|8388.1|8386.8|8385.6|8384.5|721
1659420600000|2022-08-02 06:10:00|8388|8386.5|8382.7|8381.2|8389.3|8388|8382|8380.9|655
1659420900000|2022-08-02 06:15:00|8382.9|8381.4|8381.9|8381|8383.9|8382.7|8379.5|8378.2|716
1659421200000|2022-08-02 06:20:00|8381.8|8380.9|8383.4|8381.9|8384.6|8383.6|8380.3|8379.1|667
1659421500000|2022-08-02 06:25:00|8383.1|8382.2|8382.3|8380.8|8384.8|8383.7|8382|8380.8|615
1659421800000|2022-08-02 06:30:00|8382.2|8380.7|8375.4|8374.5|8383.2|8382|8375|8373.7|705
1659422100000|2022-08-02 06:35:00|8375.5|8374.6|8374.6|8373.7|8376.7|8375.5|8372.2|8371|756
1659422400000|2022-08-02 06:40:00|8374.7|8373.8|8376.2|8374.7|8376.9|8375.8|8374.5|8373.4|676
1659422700000|2022-08-02 06:45:00|8376.5|8375|8379.2|8378.3|8379.6|8378.4|8375.9|8374.8|537
1659423000000|2022-08-02 06:50:00|8379.3|8378.4|8381.1|8380.2|8383|8381.8|8378.8|8377.6|532
1659423300000|2022-08-02 06:55:00|8380.9|8380|8381.3|8379.8|8383.5|8382.6|8379.9|8378.9|642
1659423600000|2022-08-02 07:00:00|8381.1|8380.2|8382.4|8381.5|8386.2|8385.3|8381.1|8380.2|773
1659423900000|2022-08-02 07:05:00|8382.3|8381.4|8385.1|8384.2|8386.8|8385.9|8379.8|8378.7|830
1659424200000|2022-08-02 07:10:00|8385|8384.1|8388.6|8387.1|8389.6|8388.4|8385|8383.8|891
1659424500000|2022-08-02 07:15:00|8388.1|8387.2|8392|8391.1|8393.3|8392.4|8387.4|8386.1|825
1659424800000|2022-08-02 07:20:00|8391.9|8391|8387.1|8385.6|8392.6|8391.4|8385.6|8384.7|926
1659425100000|2022-08-02 07:25:00|8387.2|8385.7|8389|8388.1|8389.7|8388.5|8384.7|8383.6|770
1659425400000|2022-08-02 07:30:00|8388.8|8387.9|8385.3|8384.4|8390.7|8389.4|8385.2|8383.9|1039
1659425700000|2022-08-02 07:35:00|8385.4|8384.5|8378.8|8377.3|8386.5|8385.3|8378.5|8377.3|1040
1659426000000|2022-08-02 07:40:00|8378.9|8378|8382.4|8380.9|8383.2|8382|8377.3|8376|1019
1659426300000|2022-08-02 07:45:00|8382.5|8381|8381.5|8380.6|8384.7|8383.4|8380.1|8378.9|942
1659426600000|2022-08-02 07:50:00|8381.4|8380.5|8386.3|8385.4|8387|8386|8381.4|8380.5|900
1659426900000|2022-08-02 07:55:00|8386.4|8385.5|8380.5|8379|8389.1|8388|8379.9|8378.9|793
1659427200000|2022-08-02 08:00:00|8380.6|8379.6|8382|8381.1|8383.3|8382.4|8380|8378.9|939
1659427500000|2022-08-02 08:05:00|8382.3|8380.8|8385|8383.5|8385.2|8384|8380.5|8379.2|931
1659427800000|2022-08-02 08:10:00|8384.9|8383.4|8386.2|8384.7|8387.3|8386.1|8383.6|8382.2|897
1659428100000|2022-08-02 08:15:00|8386.1|8384.6|8395.6|8394.1|8397.3|8396|8385.5|8384.3|953
1659428400000|2022-08-02 08:20:00|8395.5|8394|8391.7|8390.8|8395.5|8394.3|8389.9|8388.8|887
1659428700000|2022-08-02 08:25:00|8391.8|8390.9|8391.7|8390.8|8392.6|8391.1|8388.8|8387.6|820
1659429000000|2022-08-02 08:30:00|8391.8|8390.9|8395.3|8394.4|8396.7|8395.5|8389.8|8388.7|837
1659429300000|2022-08-02 08:35:00|8395.2|8394.3|8394.6|8393.7|8396.1|8395|8391.2|8390|827
1659429600000|2022-08-02 08:40:00|8394.8|8393.3|8394.9|8393.4|8396.8|8395.8|8392.9|8391.8|797
1659429900000|2022-08-02 08:45:00|8394.5|8393.6|8394.5|8393|8397.6|8396.3|8393.9|8392.8|598
1659430200000|2022-08-02 08:50:00|8394.6|8393.1|8396.7|8395.8|8397.1|8396.1|8393|8391.9|661
1659430500000|2022-08-02 08:55:00|8396.6|8395.7|8400.5|8399|8401|8399.6|8395.5|8394.6|848
1659430800000|2022-08-02 09:00:00|8400|8399.1|8397|8396.1|8400.1|8399.1|8394.6|8393.5|767
1659431100000|2022-08-02 09:05:00|8396.9|8396|8392.8|8391.3|8398.7|8397.7|8391.7|8390.6|714
1659431400000|2022-08-02 09:10:00|8392.9|8391.4|8393|8391.5|8393|8391.8|8389.2|8388|682
1659431700000|2022-08-02 09:15:00|8393.1|8391.6|8387.5|8386|8394.2|8392.8|8387.1|8385.8|672
1659432000000|2022-08-02 09:20:00|8387.8|8386.3|8384.8|8383.3|8387.8|8386.6|8384|8383|508
1659432300000|2022-08-02 09:25:00|8384.7|8383.2|8385.6|8384.1|8387|8386.1|8381.9|8381|775
1659432600000|2022-08-02 09:30:00|8385.3|8384.4|8383.5|8382.6|8389.7|8388.4|8382|8380.9|914
1659432900000|2022-08-02 09:35:00|8383.4|8382.5|8386.1|8385.2|8386.7|8385.6|8381.8|8380.9|752
1659433200000|2022-08-02 09:40:00|8386.2|8385.3|8382.8|8381.3|8387.3|8386.3|8381|8379.8|673
1659433500000|2022-08-02 09:45:00|8382.4|8381.5|8380|8379.1|8383.7|8382.5|8380|8378.8|801
1659433800000|2022-08-02 09:50:00|8380.1|8379.2|8378.6|8377.7|8381.7|8380.7|8377.8|8376.9|738
1659434100000|2022-08-02 09:55:00|8378.7|8377.8|8379.7|8378.8|8380.3|8379.2|8378.2|8377.2|698
1659434400000|2022-08-02 10:00:00|8380.1|8378.6|8379.1|8378.2|8381.8|8380.9|8378.3|8377.1|699
1659434700000|2022-08-02 10:05:00|8379|8378.1|8381.8|8380.9|8381.8|8380.9|8377.4|8376.5|563
1659435000000|2022-08-02 10:10:00|8381.9|8381|8382|8381.1|8383.9|8382.7|8381.5|8380.6|482
1659435300000|2022-08-02 10:15:00|8382.1|8381.2|8382.2|8381.3|8385.6|8384.3|8381.6|8380.4|575
1659435600000|2022-08-02 10:20:00|8382.3|8381.4|8380.8|8379.3|8383.3|8382.2|8379.3|8378.4|500
1659435900000|2022-08-02 10:25:00|8380.6|8379.7|8381.5|8380.6|8383.2|8382.3|8380.6|8379.7|462
1659436200000|2022-08-02 10:30:00|8381.4|8380.5|8383.4|8382.5|8383.9|8382.9|8381.4|8380.3|502
1659436500000|2022-08-02 10:35:00|8383.7|8382.2|8384.2|8383.3|8384.3|8383.3|8381.5|8380.5|494
1659436800000|2022-08-02 10:40:00|8384.4|8382.9|8383.3|8382.4|8385.4|8384.3|8382.2|8381.3|511
1659437100000|2022-08-02 10:45:00|8383.2|8382.3|8378.6|8377.7|8383.9|8383|8378.4|8377.2|662
1659437400000|2022-08-02 10:50:00|8378.8|8377.3|8378.3|8377.4|8379.4|8378.4|8375.9|8374.8|680
1659437700000|2022-08-02 10:55:00|8378.4|8377.5|8380.4|8379.5|8382|8381.1|8377.5|8376.6|677
1659438000000|2022-08-02 11:00:00|8380.6|8379.7|8378.9|8378|8382.6|8381.7|8378.9|8377.7|624
1659438300000|2022-08-02 11:05:00|8378.8|8377.9|8381.2|8380.3|8382.8|8381.9|8378.8|8377.9|553
1659438600000|2022-08-02 11:10:00|8381.3|8380.4|8380.3|8379.4|8381.7|8380.8|8379.3|8378.4|493
1659438900000|2022-08-02 11:15:00|8380.2|8379.3|8382.2|8381.3|8382.2|8381.3|8378.9|8378|531
1659439200000|2022-08-02 11:20:00|8382.1|8381.2|8380.9|8380|8382.9|8382|8380.8|8379.9|492
1659439500000|2022-08-02 11:25:00|8380.8|8379.9|8378.4|8377.5|8381.5|8380.6|8377.5|8376.6|511
1659439800000|2022-08-02 11:30:00|8378.5|8377.6|8375.8|8374.9|8379.4|8378.5|8375.6|8374.7|542
1659440100000|2022-08-02 11:35:00|8375.9|8375|8377|8376.1|8377.8|8376.9|8374.9|8374|455
1659440400000|2022-08-02 11:40:00|8376.9|8376|8375.6|8374.7|8379.4|8378.5|8375.3|8374.2|556
1659440700000|2022-08-02 11:45:00|8375.7|8374.8|8371.9|8371|8376.7|8375.8|8370.5|8369.6|603
1659441000000|2022-08-02 11:50:00|8371.8|8370.9|8374.4|8373.5|8374.8|8373.8|8370.8|8369.8|646
1659441300000|2022-08-02 11:55:00|8374.2|8373.3|8368.7|8367.8|8374.5|8373.3|8367.6|8366.6|864
1659441600000|2022-08-02 12:00:00|8368.8|8367.9|8371.6|8370.7|8372.4|8371.5|8368.5|8367.4|641
1659441900000|2022-08-02 12:05:00|8371.7|8370.8|8371.5|8370.6|8372.5|8371.5|8369.4|8368.4|651
1659442200000|2022-08-02 12:10:00|8371.6|8370.7|8366.7|8365.8|8372.5|8371.6|8365.7|8364.7|550
1659442500000|2022-08-02 12:15:00|8367|8366.1|8361.2|8360.3|8367.9|8366.8|8359.6|8358.7|757
1659442800000|2022-08-02 12:20:00|8361.3|8360.4|8366.6|8365.7|8367.8|8366.7|8360.4|8359.2|877
1659443100000|2022-08-02 12:25:00|8366.7|8365.8|8364.7|8363.8|8367.6|8366.7|8363.3|8362.2|828
1659443400000|2022-08-02 12:30:00|8364.8|8363.9|8363.3|8362.4|8365.2|8364.3|8362.2|8361.3|732
1659443700000|2022-08-02 12:35:00|8363.2|8362.3|8363.5|8362.6|8363.7|8362.8|8360.4|8359.5|640
1659444000000|2022-08-02 12:40:00|8363.4|8362.5|8363.1|8362.2|8364.6|8363.6|8362.5|8361.6|622
1659444300000|2022-08-02 12:45:00|8363.2|8362.3|8361.5|8360.6|8364|8363.1|8360|8359.1|553
1659444600000|2022-08-02 12:50:00|8361.4|8360.5|8358.5|8357.6|8362.4|8361.5|8358.3|8357.4|584
1659444900000|2022-08-02 12:55:00|8358.4|8357.5|8356.3|8355.4|8359.1|8358.2|8354.2|8353.3|523
1659445200000|2022-08-02 13:00:00|8356.2|8355.3|8355.9|8355|8358.9|8358|8355.2|8354.3|557
1659445500000|2022-08-02 13:05:00|8356|8355.1|8359|8358.1|8359.4|8358.3|8355.8|8354.8|816
1659445800000|2022-08-02 13:10:00|8359.1|8358.2|8359|8358.1|8360|8358.9|8355.6|8354.5|867
1659446100000|2022-08-02 13:15:00|8358.6|8357.7|8359.2|8358.3|8359.9|8358.7|8358.2|8357.1|737
1659446400000|2022-08-02 13:20:00|8359.3|8358.4|8366.1|8364.6|8366.7|8365.6|8358.2|8357.3|897
1659446700000|2022-08-02 13:25:00|8366|8364.5|8367.5|8366|8367.7|8366.4|8361.3|8360.1|873
1659447000000|2022-08-02 13:30:00|8367.6|8366.1|8363.6|8362.7|8367.9|8366.6|8362.8|8361.6|1179
1659447300000|2022-08-02 13:35:00|8363.7|8362.8|8367.2|8365.7|8367.3|8366|8361.7|8360.8|1007
1659447600000|2022-08-02 13:40:00|8367.3|8365.8|8367.4|8365.9|8369.8|8368.7|8365.8|8364.5|852
1659447900000|2022-08-02 13:45:00|8367.3|8365.8|8360.3|8358.8|8367.5|8366.3|8359.7|8358.2|1140
1659448200000|2022-08-02 13:50:00|8360.1|8358.6|8359.1|8358.2|8360.6|8359.4|8358.2|8357.2|1077
1659448500000|2022-08-02 13:55:00|8359.3|8358.4|8359|8357.5|8359.8|8358.8|8355.3|8354|986
1659448800000|2022-08-02 14:00:00|8359.1|8357.6|8357|8356.1|8359.8|8358.3|8355.4|8354.1|1222
1659449100000|2022-08-02 14:05:00|8357.1|8356.2|8360.7|8359.2|8360.8|8359.8|8356.7|8355.5|1094
1659449400000|2022-08-02 14:10:00|8360.6|8359.1|8360.3|8358.8|8363.1|8361.9|8359.2|8357.9|1114
1659449700000|2022-08-02 14:15:00|8360.4|8358.9|8358|8357.1|8362.4|8361.1|8357.1|8355.7|1018
1659450000000|2022-08-02 14:20:00|8358.1|8356.6|8358.9|8358|8360.5|8359.2|8357.3|8356.1|1000
1659450300000|2022-08-02 14:25:00|8359|8358.1|8363.5|8362|8364.8|8363.8|8357.6|8356.5|914
1659450600000|2022-08-02 14:30:00|8363.4|8361.9|8360.6|8359.1|8364.4|8362.9|8357.7|8356.2|999
1659450900000|2022-08-02 14:35:00|8360.5|8359|8356.2|8355.3|8361.9|8360.8|8356.2|8355|956
1659451200000|2022-08-02 14:40:00|8356.3|8355.4|8357.8|8356.9|8359.6|8358.4|8354.7|8353.5|1075
1659451500000|2022-08-02 14:45:00|8357.9|8356.4|8355.6|8354.7|8360.3|8359.2|8355|8353.8|915
1659451800000|2022-08-02 14:50:00|8355.5|8354.6|8352.7|8351.2|8356.1|8354.9|8347.2|8345.9|1157
1659452100000|2022-08-02 14:55:00|8353|8351.5|8348.7|8347.8|8353.5|8352.3|8347.3|8346|1361
1659452400000|2022-08-02 15:00:00|8348.6|8347.7|8351|8349.5|8351|8349.5|8347.9|8346.8|1097
1659452700000|2022-08-02 15:05:00|8350.9|8349.4|8349.8|8348.9|8353.5|8352.4|8348.9|8348|942
1659453000000|2022-08-02 15:10:00|8350.2|8348.7|8350.8|8349.9|8351.8|8350.9|8348.7|8347.5|826
1659453300000|2022-08-02 15:15:00|8350.7|8349.8|8348.1|8347.2|8351.9|8350.7|8346.6|8345.7|864
1659453600000|2022-08-02 15:20:00|8348|8347.1|8348.6|8347.7|8350.3|8349.1|8346.6|8345.7|829
1659453900000|2022-08-02 15:25:00|8348.7|8347.8|8349.5|8348|8350.5|8349.5|8347.9|8346.8|719
1659454200000|2022-08-02 15:30:00|8349.2|8348.3|8350.5|8349|8353.7|8352.5|8348.1|8347|742
1659454500000|2022-08-02 15:35:00|8350.4|8348.9|8351.1|8350.2|8352.4|8351.2|8348.6|8347.3|810
1659454800000|2022-08-02 15:40:00|8351.2|8350.3|8349.4|8347.9|8351.5|8350.3|8348.3|8347.1|684
1659455100000|2022-08-02 15:45:00|8349.3|8347.8|8347|8346.1|8349.4|8348|8346.5|8345.5|582
1659455400000|2022-08-02 15:50:00|8346.9|8346|8343.3|8341.8|8347.8|8346.6|8343.3|8341.8|616
1659455700000|2022-08-02 15:55:00|8343.4|8341.9|8344.2|8343.3|8345.3|8343.8|8340.5|8339.2|678
1659456000000|2022-08-02 16:00:00|8344.5|8343|8350.4|8349.5|8351.1|8350|8343.1|8342.1|875
1659456300000|2022-08-02 16:05:00|8350.5|8349.6|8348.2|8347.3|8351.4|8350.2|8347.4|8346.2|729
1659456600000|2022-08-02 16:10:00|8348.3|8347.4|8349.8|8348.9|8350.7|8349.8|8347.8|8346.8|550
1659456900000|2022-08-02 16:15:00|8349.9|8349|8353.1|8352.2|8353.4|8352.5|8349.4|8348.2|602
1659457200000|2022-08-02 16:20:00|8353|8352.1|8352.2|8351.3|8353.4|8352.5|8351.9|8351|548
1659457500000|2022-08-02 16:25:00|8352.1|8351.2|8352.3|8351.4|8353.5|8352.4|8350.6|8349.7|435
1659457800000|2022-08-02 16:30:00|8352.1|8351.2|8351.2|8350.3|8353.6|8352.7|8351.2|8350.2|343
1659458100000|2022-08-02 16:35:00|8351|8350.1|8348.3|8347.4|8351.6|8350.6|8348.2|8347.1|655
1659458400000|2022-08-02 16:40:00|8348.4|8347.5|8349.2|8348.3|8350.3|8349.1|8348.2|8347|479
1659458700000|2022-08-02 16:45:00|8349.3|8348.4|8348.3|8346.8|8349.6|8348.4|8348|8346.8|413
1659459000000|2022-08-02 16:50:00|8348.5|8347|8347|8346.1|8348.5|8347.2|8346.2|8345.1|556
1659459300000|2022-08-02 16:55:00|8347.1|8346.2|8347.3|8346.4|8348.4|8347.5|8346.6|8345.7|396
1659459600000|2022-08-02 17:00:00|8347.2|8346.3|8349.8|8348.9|8350.1|8349.2|8347|8346.1|469
1659459900000|2022-08-02 17:05:00|8349.9|8349|8347.8|8346.9|8350.8|8349.8|8347.5|8346.6|448
1659460200000|2022-08-02 17:10:00|8347.9|8347|8346.7|8345.8|8347.9|8347|8346.4|8345.2|364
1659460500000|2022-08-02 17:15:00|8346.8|8345.9|8347|8346.1|8348.5|8347.4|8345.9|8345|437
1659460800000|2022-08-02 17:20:00|8347.1|8346.2|8346.7|8345.8|8347.8|8346.9|8345.8|8344.8|508
1659461100000|2022-08-02 17:25:00|8346.8|8345.9|8346.8|8345.9|8347.7|8346.8|8345.3|8344.4|620
1659461400000|2022-08-02 17:30:00|8346.9|8346|8348.2|8347.3|8348.9|8347.7|8346.7|8345.8|606
1659461700000|2022-08-02 17:35:00|8348.3|8347.4|8352|8350.5|8352.2|8351|8348.3|8347.4|529
1659462000000|2022-08-02 17:40:00|8352.1|8350.6|8351.2|8350.3|8352.6|8351.3|8350.6|8349.6|518
1659462300000|2022-08-02 17:45:00|8351.3|8350.4|8353.3|8352.4|8354|8353.1|8350.8|8349.9|396
1659462600000|2022-08-02 17:50:00|8353.2|8352.3|8354.3|8353.4|8354.9|8354|8353|8352.1|460
1659462900000|2022-08-02 17:55:00|8354.2|8353.3|8354.1|8353.2|8355.5|8354.6|8353.1|8352.2|529
1659463200000|2022-08-02 18:00:00|8353.9|8353|8353.2|8352.3|8354.5|8353.5|8352.1|8351.2|500
1659463500000|2022-08-02 18:05:00|8353.1|8352.2|8352.8|8351.9|8353.7|8352.8|8351.9|8351|422
1659463800000|2022-08-02 18:10:00|8352.7|8351.8|8353.8|8352.9|8354.6|8353.7|8352.3|8351.4|409
1659464100000|2022-08-02 18:15:00|8353.7|8352.8|8355.7|8354.8|8356.4|8355.5|8353.4|8352.5|484
1659464400000|2022-08-02 18:20:00|8355.8|8354.9|8358.2|8357.3|8360.1|8359.2|8355.6|8354.7|467
1659464700000|2022-08-02 18:25:00|8358|8357.1|8357.7|8356.8|8358.7|8357.8|8357|8356|346
1659465000000|2022-08-02 18:30:00|8357.8|8356.9|8360.2|8359.3|8360.3|8359.4|8357.3|8356.4|488
1659465300000|2022-08-02 18:35:00|8360.3|8359.4|8361.2|8360.3|8361.9|8360.7|8358.8|8357.9|341
1659465600000|2022-08-02 18:40:00|8361.3|8360.4|8360.6|8359.7|8361.8|8360.9|8359.9|8358.9|377
1659465900000|2022-08-02 18:45:00|8360.7|8359.8|8363.7|8362.8|8365.2|8364.3|8360.3|8359.4|521
1659466200000|2022-08-02 18:50:00|8363.6|8362.7|8362.1|8360.6|8365.5|8364.4|8361.8|8360.6|586
1659466500000|2022-08-02 18:55:00|8362.2|8360.7|8360.3|8359.4|8362.6|8361.7|8359.9|8359|584
1659466800000|2022-08-02 19:00:00|8360.2|8359.3|8358.2|8357.3|8360.5|8359.6|8356.4|8355.5|612
1659467100000|2022-08-02 19:05:00|8358.1|8357.2|8357|8356.1|8358.3|8357.4|8356.6|8355.5|369
1659467400000|2022-08-02 19:10:00|8357.3|8355.8|8357.5|8356.6|8358.7|8357.6|8356.9|8355.7|349
1659467700000|2022-08-02 19:15:00|8357.6|8356.7|8358.8|8357.9|8359|8358.1|8356.8|8355.6|327
1659468000000|2022-08-02 19:20:00|8358.9|8358|8359.8|8358.9|8360|8359.1|8358.1|8357.1|335
1659468300000|2022-08-02 19:25:00|8359.7|8358.8|8358.3|8357.4|8360.3|8359.3|8358.1|8357.2|333
1659468600000|2022-08-02 19:30:00|8358.4|8357.5|8358.1|8357.2|8359.7|8358.8|8356.8|8355.9|359
1659468900000|2022-08-02 19:35:00|8358|8357.1|8359.1|8358.2|8359.8|8358.9|8357.7|8356.8|367
1659469200000|2022-08-02 19:40:00|8359.2|8358.3|8360.2|8359.3|8360.4|8359.5|8358.6|8357.5|371
1659469500000|2022-08-02 19:45:00|8360.1|8359.2|8360.2|8359.3|8360.9|8359.8|8359.2|8358.3|332
1659469800000|2022-08-02 19:50:00|8360.1|8359.2|8357.2|8356.3|8360.8|8359.9|8357.1|8356.2|369
1659470100000|2022-08-02 19:55:00|8357.3|8356.4|8357.7|8356.8|8359.1|8358.2|8356.5|8355.6|437
1659470400000|2022-08-02 20:00:00|8357.8|8356.9|8358.4|8357.5|8358.4|8357.5|8356.3|8355.2|301
1659470700000|2022-08-02 20:05:00|8358.3|8357.4|8358.3|8357.4|8359.3|8358.1|8358|8356.9|172
1659471000000|2022-08-02 20:10:00|8358.4|8357.5|8357.9|8356.4|8359|8357.8|8357.7|8356.4|179
1659471300000|2022-08-02 20:15:00|8358|8356.5|8358.7|8357.8|8359|8357.9|8357.7|8356.4|220
1659471600000|2022-08-02 20:20:00|8358.6|8357.7|8358.2|8357.3|8359|8357.9|8357.5|8356.3|223
1659471900000|2022-08-02 20:25:00|8358.3|8357.4|8358.7|8357.2|8358.8|8357.9|8357.6|8356.3|216
1659472200000|2022-08-02 20:30:00|8358.3|8357.4|8358.5|8357|8358.8|8357.6|8357.6|8356.5|123
1659472500000|2022-08-02 20:35:00|8358.6|8357.1|8358.3|8357.4|8359.8|8358.5|8358.3|8357|159
1659472800000|2022-08-02 20:40:00|8358.6|8357.1|8360.1|8358.6|8360.8|8359.3|8358.2|8356.8|244
1659473100000|2022-08-02 20:45:00|8360.2|8358.7|8359.5|8358|8361.3|8360|8359.2|8357.7|264
1659473400000|2022-08-02 20:50:00|8359.7|8358.2|8359.9|8358.4|8361.8|8358.8|8359.2|8356.8|214
1659473700000|2022-08-02 20:55:00|8360.1|8358.6|8362.8|8351.8|8364.5|8358.7|8359.4|8350|541
1659474000000|2022-08-02 21:00:00|8363.4|8352.4|8358.1|8347.1|8363.4|8352.4|8357.4|8346.4|103
1659474300000|2022-08-02 21:05:00|8358.6|8347.6|8358.6|8347.6|8359.3|8348.3|8357.9|8346.9|102
1659474600000|2022-08-02 21:10:00|8358.2|8347.2|8357.9|8346.9|8359.6|8348.6|8355.7|8344.7|228
1659474900000|2022-08-02 21:15:00|8357.8|8346.8|8357.5|8346.5|8359.5|8348.5|8354.3|8343.3|205
1659475200000|2022-08-02 21:20:00|8358.6|8347.6|8360.9|8349.9|8362.3|8351.5|8355.3|8344.3|303
1659475500000|2022-08-02 21:25:00|8361.7|8350.7|8361.2|8351.5|8363.4|8354.5|8358.4|8349.9|1128
1659475800000|2022-08-02 21:30:00|8360.5|8351.6|8358.5|8353.5|8360.8|8354.4|8357.7|8351.2|1312
1659476100000|2022-08-02 21:35:00|8358.3|8352.9|8359|8352.9|8361.3|8354.6|8357.5|8350.5|1608
1659476400000|2022-08-02 21:40:00|8359.5|8352.7|8357.9|8353|8360.6|8354|8357.5|8351.5|1311
1659476700000|2022-08-02 21:45:00|8357.8|8352.9|8357.8|8352.7|8359|8354.7|8357.3|8352.4|1315
1659477000000|2022-08-02 21:50:00|8358.3|8352.3|8357.4|8353.2|8358.4|8353.9|8357.1|8352.2|1122
1659477300000|2022-08-02 21:55:00|8357.5|8353.3|8358.7|8353.2|8359.2|8355.2|8357.1|8352.3|1250
1659477600000|2022-08-02 22:00:00|8358.9|8354.1|8359.9|8357.5|8364.1|8358.6|8358.9|8351.8|1039
1659477900000|2022-08-02 22:05:00|8360|8357.4|8358.6|8355.6|8361.3|8359.2|8358|8355.1|730
1659478200000|2022-08-02 22:10:00|8358.5|8355.8|8358.3|8355.6|8360|8357|8357.4|8353.9|895
1659478500000|2022-08-02 22:15:00|8358.4|8355.5|8356.9|8354.3|8360.4|8357.6|8356.6|8354|925
1659478800000|2022-08-02 22:20:00|8356.8|8354.4|8355.4|8353.9|8357.1|8354.7|8355.2|8352.8|705
1659479100000|2022-08-02 22:25:00|8355.3|8353.8|8358.3|8356|8358.3|8356.5|8355.3|8353.5|353
1659479400000|2022-08-02 22:30:00|8358.2|8355.9|8358.1|8356.6|8358.9|8357.1|8357.6|8355.9|254
1659479700000|2022-08-02 22:35:00|8358.2|8356.7|8356.5|8355|8358.3|8356.8|8356.4|8354.7|187
1659480000000|2022-08-02 22:40:00|8356.6|8355.1|8357|8355.5|8357.8|8356|8356.5|8354.8|148
1659480300000|2022-08-02 22:45:00|8356.9|8355.4|8359.1|8357.6|8359.4|8357.9|8356.7|8354.9|392
1659480600000|2022-08-02 22:50:00|8359|8357.5|8359.6|8358.1|8362.2|8360.7|8358.4|8356.9|199
1659480900000|2022-08-02 22:55:00|8359.5|8358|8359.5|8358|8360.9|8359.4|8358.8|8357|343
1659481200000|2022-08-02 23:00:00|8359.6|8358.1|8357.7|8356.2|8360|8358.5|8357.3|8355.8|420
1659481500000|2022-08-02 23:05:00|8357.8|8356.3|8360.4|8358.9|8360.6|8359.1|8357.4|8355.9|507
1659481800000|2022-08-02 23:10:00|8360.3|8358.8|8359|8357.5|8360.6|8359.1|8357.8|8356.3|391
1659482100000|2022-08-02 23:15:00|8359.1|8357.6|8358.7|8357.2|8359.9|8358.4|8358.2|8356.7|333
1659482400000|2022-08-02 23:20:00|8358.8|8357.3|8360.2|8358.7|8360.6|8359.1|8358.6|8357.1|304
1659482700000|2022-08-02 23:25:00|8360.1|8358.6|8359.1|8357.6|8360.7|8359.2|8358|8356.5|348
1659483000000|2022-08-02 23:30:00|8359.4|8357.9|8357.9|8356.4|8360.1|8358.6|8357.4|8355.9|338
1659483300000|2022-08-02 23:35:00|8357.8|8356.3|8359.9|8358.4|8360.5|8359|8357.6|8356.1|280
1659483600000|2022-08-02 23:40:00|8359.8|8358.3|8359.2|8357.7|8359.9|8358.4|8358.5|8357|292
1659483900000|2022-08-02 23:45:00|8359.3|8357.8|8358.8|8357.3|8359.9|8358.4|8357.8|8356.3|296
1659484200000|2022-08-02 23:50:00|8358.7|8357.2|8362|8360.5|8364.8|8363.5|8358.4|8356.9|429
1659484500000|2022-08-02 23:55:00|8361.9|8360.4|8364.4|8362.9|8364.9|8363.7|8361.9|8360.4|418
1659484800000|2022-08-03 00:00:00|8364.2|8362.7|8362.8|8361.3|8365.4|8364.1|8362.7|8361.2|547
1659485100000|2022-08-03 00:05:00|8362.9|8361.4|8362.5|8361|8364|8362.7|8361.9|8360.6|442
1659485400000|2022-08-03 00:10:00|8362.3|8360.8|8362.6|8361.1|8362.8|8361.8|8361.1|8359.9|370
1659485700000|2022-08-03 00:15:00|8362.7|8361.2|8363.7|8362.2|8363.8|8362.6|8361.1|8359.8|419
1659486000000|2022-08-03 00:20:00|8363.8|8362.3|8365.4|8363.9|8366.5|8365|8363.2|8361.7|563
1659486300000|2022-08-03 00:25:00|8365.3|8363.8|8363.8|8362.3|8365.8|8364.3|8363.4|8362.2|438
1659486600000|2022-08-03 00:30:00|8363.7|8362.2|8365.4|8363.9|8366.1|8364.8|8363.1|8361.9|442
1659486900000|2022-08-03 00:35:00|8365.3|8363.8|8363.4|8361.9|8365.7|8364.3|8362.4|8361.2|477
1659487200000|2022-08-03 00:40:00|8363.6|8362.1|8361.7|8360.8|8363.8|8362.4|8361.5|8360|455
1659487500000|2022-08-03 00:45:00|8361.8|8360.9|8363.2|8361.7|8364.5|8363.6|8361.7|8360.8|389
1659487800000|2022-08-03 00:50:00|8363.4|8361.9|8362.6|8361.1|8364.4|8363.2|8362.3|8360.9|444
1659488100000|2022-08-03 00:55:00|8362.3|8360.8|8363|8362.1|8363.4|8362.2|8360.5|8359.2|391
1659488400000|2022-08-03 01:00:00|8363.3|8361.8|8363.2|8361.7|8364.1|8362.8|8361.7|8360.6|526
1659488700000|2022-08-03 01:05:00|8363.1|8361.6|8363.6|8362.1|8364.9|8363.5|8362.9|8361.6|434
1659489000000|2022-08-03 01:10:00|8363.5|8362|8362.7|8361.2|8363.6|8362.3|8361.8|8360.7|469
1659489300000|2022-08-03 01:15:00|8362.8|8361.3|8363.3|8362.4|8363.9|8362.7|8361.8|8360.5|549
1659489600000|2022-08-03 01:20:00|8363.2|8362.3|8362.9|8362|8364.1|8362.9|8362|8360.7|390
1659489900000|2022-08-03 01:25:00|8362.8|8361.9|8360.7|8359.2|8363.4|8362.2|8360.3|8359.1|419
1659490200000|2022-08-03 01:30:00|8360.5|8359.6|8360.9|8359.4|8362|8361.1|8360.2|8358.9|440
1659490500000|2022-08-03 01:35:00|8360.7|8359.8|8362.1|8360.6|8362.4|8361.1|8360.2|8359.2|322
1659490800000|2022-08-03 01:40:00|8362|8360.5|8361.1|8360.2|8362.4|8361.1|8360.7|8359.5|363
1659491100000|2022-08-03 01:45:00|8360.9|8360|8360.4|8358.9|8361.9|8360.4|8359.4|8358.3|496
1659491400000|2022-08-03 01:50:00|8360.3|8358.8|8360.3|8358.8|8361.5|8360.2|8358.9|8357.8|346
1659491700000|2022-08-03 01:55:00|8360.2|8358.7|8363.6|8362.1|8363.7|8362.4|8359.9|8358.4|438
1659492000000|2022-08-03 02:00:00|8363.7|8362.2|8362.7|8361.2|8363.8|8362.5|8361.9|8360.7|375
1659492300000|2022-08-03 02:05:00|8362.9|8361.4|8362.9|8361.4|8363.7|8362.5|8362.4|8361.1|315
1659492600000|2022-08-03 02:10:00|8362.8|8361.3|8363.6|8362.1|8364.4|8363.3|8362.5|8361.2|403
1659492900000|2022-08-03 02:15:00|8363.4|8361.9|8364.8|8363.9|8365.2|8364.1|8363.1|8361.9|326
1659493200000|2022-08-03 02:20:00|8364.7|8363.8|8362.9|8362|8365|8363.8|8362.2|8361.3|325
1659493500000|2022-08-03 02:25:00|8362.8|8361.9|8365|8363.5|8365.1|8363.9|8362.8|8361.7|400
1659493800000|2022-08-03 02:30:00|8365.1|8363.6|8363.9|8362.4|8365.2|8364.1|8363.3|8361.9|420
1659494100000|2022-08-03 02:35:00|8363.8|8362.3|8363.2|8362.3|8364.3|8363|8362.5|8361.3|334
1659494400000|2022-08-03 02:40:00|8363.1|8362.2|8362.2|8360.7|8363.6|8362.4|8361.9|8360.6|256
1659494700000|2022-08-03 02:45:00|8362.3|8360.8|8363.1|8361.6|8363.6|8362.4|8360.9|8359.7|402
1659495000000|2022-08-03 02:50:00|8363|8361.5|8362.9|8362|8364.1|8362.6|8361.7|8360.4|369
1659495300000|2022-08-03 02:55:00|8363.2|8361.7|8362.4|8361.5|8363.2|8362|8360.9|8359.7|382
1659495600000|2022-08-03 03:00:00|8362.3|8361.4|8363.6|8362.1|8364.3|8363|8362.2|8361.3|415
1659495900000|2022-08-03 03:05:00|8363.5|8362|8363.3|8361.8|8364.5|8363|8362.7|8361.4|309
1659496200000|2022-08-03 03:10:00|8363.2|8361.7|8362.8|8361.3|8363.4|8361.9|8362.1|8360.7|324
1659496500000|2022-08-03 03:15:00|8362.9|8361.4|8363.3|8361.8|8365.5|8364.1|8360.8|8359.5|565
1659496800000|2022-08-03 03:20:00|8363.2|8361.7|8363.3|8362.4|8365|8363.8|8362|8360.8|437
1659497100000|2022-08-03 03:25:00|8363.4|8362.5|8362.5|8361|8363.6|8362.5|8361.5|8360.4|496
1659497400000|2022-08-03 03:30:00|8362.2|8360.7|8361.4|8360.5|8363.4|8362.4|8361.2|8360.1|389
1659497700000|2022-08-03 03:35:00|8361.5|8360.6|8362.2|8361.3|8362.5|8361.4|8361.3|8360.4|252
1659498000000|2022-08-03 03:40:00|8362.1|8361.2|8362.7|8361.8|8363.5|8362.3|8362.1|8361.1|267
1659498300000|2022-08-03 03:45:00|8362.6|8361.7|8362.8|8361.3|8363.4|8362.2|8362|8361.1|182
1659498600000|2022-08-03 03:50:00|8362.6|8361.7|8363|8361.5|8364.3|8363.2|8362.5|8361.4|340
1659498900000|2022-08-03 03:55:00|8362.7|8361.8|8363.2|8362.3|8364|8362.9|8362.2|8360.9|510
1659499200000|2022-08-03 04:00:00|8363.3|8362.4|8360.4|8358.9|8363.5|8362.6|8359.4|8358|508
1659499500000|2022-08-03 04:05:00|8360.5|8359|8360.6|8359.1|8361.4|8360.1|8359.7|8358.7|338
1659499800000|2022-08-03 04:10:00|8360.7|8359.2|8362.7|8361.8|8363.3|8362.2|8360.2|8358.8|464
1659500100000|2022-08-03 04:15:00|8362.8|8361.9|8363.8|8362.3|8364.7|8363.5|8362.8|8361.7|377
1659500400000|2022-08-03 04:20:00|8363.9|8362.4|8363.3|8361.8|8364.7|8363.6|8363.2|8361.7|337
1659500700000|2022-08-03 04:25:00|8363|8362.1|8363.8|8362.9|8364.5|8363.4|8363|8361.9|320
1659501000000|2022-08-03 04:30:00|8363.7|8362.8|8363.3|8362.4|8364.2|8363|8363|8361.8|327
1659501300000|2022-08-03 04:35:00|8363.4|8362.5|8365.3|8363.8|8366|8364.8|8363.4|8362.4|330
1659501600000|2022-08-03 04:40:00|8365.4|8363.9|8364.3|8362.8|8365.6|8364.4|8363.9|8362.7|335
1659501900000|2022-08-03 04:45:00|8364.1|8362.6|8364.3|8362.8|8364.9|8363.8|8362.9|8361.8|306
1659502200000|2022-08-03 04:50:00|8364.2|8362.7|8363.5|8362.6|8364.8|8363.3|8363.2|8362.1|314
1659502500000|2022-08-03 04:55:00|8363.6|8362.7|8363.6|8362.1|8364|8362.8|8362.6|8361.4|219
1659502800000|2022-08-03 05:00:00|8363.3|8362.4|8363.7|8362.2|8363.9|8362.8|8362.9|8361.6|350
1659503100000|2022-08-03 05:05:00|8363.6|8362.1|8362.7|8361.2|8363.8|8362.5|8362.6|8361.1|247
1659503400000|2022-08-03 05:10:00|8362.8|8361.3|8363.1|8361.6|8363.6|8362.3|8362.2|8360.9|235
1659503700000|2022-08-03 05:15:00|8362.9|8361.4|8363|8361.5|8363.2|8361.9|8360.7|8359.4|203
1659504000000|2022-08-03 05:20:00|8363.1|8361.6|8362.4|8360.9|8363.3|8362.3|8361.5|8360.3|253
1659504300000|2022-08-03 05:25:00|8362.5|8361|8364.5|8363|8364.6|8363.4|8362.2|8360.7|345
1659504600000|2022-08-03 05:30:00|8364.6|8363.1|8362.6|8361.7|8364.7|8363.5|8362.5|8361.4|321
1659504900000|2022-08-03 05:35:00|8362.5|8361.6|8362.8|8361.3|8364.2|8362.8|8362.3|8361.2|344
1659505200000|2022-08-03 05:40:00|8362.7|8361.2|8364.2|8362.7|8364.5|8363.3|8362.6|8361.2|249
1659505500000|2022-08-03 05:45:00|8364.3|8362.8|8365.1|8363.6|8365.2|8363.9|8362.5|8361.3|324
1659505800000|2022-08-03 05:50:00|8365.2|8363.7|8360.7|8359.2|8365.2|8363.9|8360.2|8358.9|368
1659506100000|2022-08-03 05:55:00|8360.9|8359.4|8363.2|8361.7|8363.8|8362.9|8360.6|8359.2|443
1659506400000|2022-08-03 06:00:00|8363|8361.5|8360.8|8359.9|8363|8361.6|8359.7|8358.5|735
1659506700000|2022-08-03 06:05:00|8360.9|8360|8362.7|8361.8|8363.7|8362.6|8359.9|8358.8|545
1659507000000|2022-08-03 06:10:00|8362.6|8361.7|8359.4|8358.5|8363.4|8362.2|8359.3|8358.1|667
1659507300000|2022-08-03 06:15:00|8359.7|8358.2|8355.3|8354.4|8360.3|8359|8354.3|8353.3|513
1659507600000|2022-08-03 06:20:00|8355.2|8354.3|8359.8|8358.3|8359.8|8358.5|8354.6|8353.5|575
1659507900000|2022-08-03 06:25:00|8359.7|8358.2|8361|8359.5|8362.8|8361.8|8358|8356.8|557
1659508200000|2022-08-03 06:30:00|8360.6|8359.7|8362.9|8362|8363.4|8362.5|8359.7|8358.5|549
1659508500000|2022-08-03 06:35:00|8362.8|8361.9|8358.1|8357.2|8363.5|8362.6|8357.8|8356.6|520
1659508800000|2022-08-03 06:40:00|8358.2|8357.3|8356.6|8355.1|8359.4|8358.2|8354.3|8353|768
1659509100000|2022-08-03 06:45:00|8356.5|8355|8356|8355.1|8357.3|8356.3|8355.1|8354|685
1659509400000|2022-08-03 06:50:00|8355.9|8355|8351.9|8351|8357|8356.1|8351.6|8350.4|592
1659509700000|2022-08-03 06:55:00|8352|8351.1|8349.7|8348.8|8354|8353.1|8347.8|8346.6|625
1659510000000|2022-08-03 07:00:00|8349.6|8348.7|8355.1|8354.2|8356.5|8355.6|8349.4|8348.3|850
1659510300000|2022-08-03 07:05:00|8355|8354.1|8347.6|8346.7|8355.2|8354.3|8346.8|8345.9|876
1659510600000|2022-08-03 07:10:00|8347.4|8346.5|8346.4|8344.9|8347.8|8346.6|8342.8|8341.6|891
1659510900000|2022-08-03 07:15:00|8346.5|8345|8350.8|8349.9|8351.1|8350|8346.2|8344.9|930
1659511200000|2022-08-03 07:20:00|8350.7|8349.8|8353.9|8353|8355.1|8353.9|8347.9|8346.8|882
1659511500000|2022-08-03 07:25:00|8353.8|8352.9|8351|8350.1|8354.9|8353.6|8349|8348|916
1659511800000|2022-08-03 07:30:00|8351.1|8349.6|8348.5|8347.6|8351.9|8350.7|8347.8|8346.8|753
1659512100000|2022-08-03 07:35:00|8348.4|8347.5|8350.8|8349.3|8351.7|8350.3|8348.2|8347|697
1659512400000|2022-08-03 07:40:00|8350.6|8349.7|8352.4|8350.9|8353.8|8352.6|8348.9|8347.7|709
1659512700000|2022-08-03 07:45:00|8352.5|8351|8351.7|8350.2|8352.6|8351.5|8350|8348.8|729
1659513000000|2022-08-03 07:50:00|8351.5|8350|8352.4|8350.9|8354.3|8353|8351.5|8350|740
1659513300000|2022-08-03 07:55:00|8352.5|8351|8349.9|8348.4|8353.9|8352.4|8349|8347.7|783
1659513600000|2022-08-03 08:00:00|8350.2|8348.7|8348.2|8347.3|8350.7|8349.6|8347.6|8346.5|861
1659513900000|2022-08-03 08:05:00|8348.1|8347.2|8344.3|8343.4|8349.9|8348.7|8344.2|8343|728
1659514200000|2022-08-03 08:10:00|8344.2|8343.3|8344.3|8343.4|8345.2|8344.1|8342.6|8341.7|675
1659514500000|2022-08-03 08:15:00|8344.6|8343.1|8346.2|8345.3|8347|8346.1|8343.3|8342.2|521
1659514800000|2022-08-03 08:20:00|8346.4|8345.5|8348.7|8347.2|8349.1|8347.8|8344.2|8343.1|630
1659515100000|2022-08-03 08:25:00|8348.6|8347.1|8351.3|8349.8|8351.8|8350.5|8347.9|8346.6|632
1659515400000|2022-08-03 08:30:00|8351.4|8349.9|8354.3|8352.8|8354.8|8353.9|8350.8|8349.8|609
1659515700000|2022-08-03 08:35:00|8354.2|8352.7|8358.5|8357.6|8359.1|8357.9|8354|8352.7|653
1659516000000|2022-08-03 08:40:00|8358.8|8357.3|8365.2|8364.3|8366|8365|8358.1|8357.1|744
1659516300000|2022-08-03 08:45:00|8365.3|8364.4|8364.8|8363.9|8369|8368.1|8363.1|8362.1|756
1659516600000|2022-08-03 08:50:00|8364.7|8363.8|8361.3|8360.4|8365.3|8364.2|8360.5|8359.4|681
1659516900000|2022-08-03 08:55:00|8361.2|8360.3|8366.1|8364.6|8367|8365.5|8361.2|8359.8|581
1659517200000|2022-08-03 09:00:00|8366.2|8364.7|8365.3|8364.4|8368.1|8367.2|8364.5|8363.4|662
1659517500000|2022-08-03 09:05:00|8365.4|8364.5|8367.3|8366.4|8368.7|8367.5|8365.2|8364.3|682
1659517800000|2022-08-03 09:10:00|8367.4|8366.5|8364.6|8363.7|8370|8368.8|8363.9|8362.8|850
1659518100000|2022-08-03 09:15:00|8364.5|8363.6|8362.9|8362|8365.4|8364.4|8362.1|8360.9|675
1659518400000|2022-08-03 09:20:00|8363.1|8362.2|8362|8361.1|8363.8|8362.7|8361.3|8360.2|631
1659518700000|2022-08-03 09:25:00|8362.1|8361.2|8362.1|8360.6|8365.1|8363.9|8361.8|8360.6|613
1659519000000|2022-08-03 09:30:00|8361.8|8360.9|8366.1|8365.2|8367.7|8366.4|8361.7|8360.8|489
1659519300000|2022-08-03 09:35:00|8365.9|8365|8365.9|8364.4|8367.5|8366.6|8364.9|8363.9|659
1659519600000|2022-08-03 09:40:00|8365.6|8364.7|8369.1|8368.2|8370|8369|8365.3|8364.3|567
1659519900000|2022-08-03 09:45:00|8369.2|8368.3|8370.2|8369.3|8370.7|8369.6|8369.1|8367.9|413
1659520200000|2022-08-03 09:50:00|8370.4|8368.9|8370.2|8369.3|8370.9|8369.8|8369.1|8368|492
1659520500000|2022-08-03 09:55:00|8370.3|8369.4|8369.4|8368.5|8371.8|8370.9|8368.6|8367.4|550
1659520800000|2022-08-03 10:00:00|8369.5|8368.6|8367.9|8367|8371.5|8370.3|8367.4|8366.3|630
1659521100000|2022-08-03 10:05:00|8367.6|8366.7|8366.7|8365.2|8369.2|8368|8365.6|8364.5|582
1659521400000|2022-08-03 10:10:00|8365.9|8365|8364.9|8364|8367.4|8366.1|8364.2|8363.1|825
1659521700000|2022-08-03 10:15:00|8365.4|8364.5|8361.2|8360.3|8366|8364.9|8360.9|8359.7|761
1659522000000|2022-08-03 10:20:00|8361.3|8360.4|8361.3|8360.4|8362.3|8361.2|8360.2|8359.2|691
1659522300000|2022-08-03 10:25:00|8361.2|8360.3|8357.1|8356.2|8362.3|8361.2|8357.1|8356.2|695
1659522600000|2022-08-03 10:30:00|8357|8356.1|8358.3|8357.4|8361.4|8360.2|8355.9|8354.9|760
1659522900000|2022-08-03 10:35:00|8358.4|8357.5|8356.2|8355.3|8359.2|8358.3|8355.7|8354.6|567
1659523200000|2022-08-03 10:40:00|8356.1|8355.2|8359.1|8358.2|8359.6|8358.5|8355.4|8354.3|653
1659523500000|2022-08-03 10:45:00|8359.4|8357.9|8362.5|8361|8363.6|8362.5|8357.2|8356.3|762
1659523800000|2022-08-03 10:50:00|8362.4|8360.9|8367.2|8366.3|8368.4|8367.5|8361.9|8360.6|691
1659524100000|2022-08-03 10:55:00|8367.3|8366.4|8363.9|8362.4|8368.9|8367.8|8362.4|8361.5|599
1659524400000|2022-08-03 11:00:00|8363.8|8362.3|8365.6|8364.1|8366.5|8365.6|8363.1|8362.1|603
1659524700000|2022-08-03 11:05:00|8365.3|8364.4|8363.8|8362.9|8366.8|8365.9|8363.3|8362.4|441
1659525000000|2022-08-03 11:10:00|8363.7|8362.8|8362.4|8361.5|8364.8|8363.9|8362.2|8361.3|399
1659525300000|2022-08-03 11:15:00|8362.5|8361.6|8359.3|8358.4|8365.1|8364.2|8358.8|8357.9|612
1659525600000|2022-08-03 11:20:00|8359.2|8358.3|8357|8356.1|8360|8359.1|8356.5|8355.6|539
1659525900000|2022-08-03 11:25:00|8356.9|8356|8364.6|8363.7|8367.4|8365.9|8356.1|8355.2|791
1659526200000|2022-08-03 11:30:00|8364.7|8363.8|8363.7|8362.8|8365.8|8364.7|8362.5|8361.4|725
1659526500000|2022-08-03 11:35:00|8363.8|8362.9|8360.2|8359.3|8364|8363.1|8358.2|8357.3|656
1659526800000|2022-08-03 11:40:00|8360.3|8359.4|8356.7|8355.8|8360.7|8359.5|8356.6|8355.6|704
1659527100000|2022-08-03 11:45:00|8356.6|8355.7|8357.6|8356.7|8359|8357.8|8355.1|8354|626
1659527400000|2022-08-03 11:50:00|8357.5|8356.6|8354.5|8353.6|8359|8358.1|8354.4|8353.5|588
1659527700000|2022-08-03 11:55:00|8354.4|8353.5|8354.6|8353.7|8355.2|8354.2|8352.8|8351.8|660
1659528000000|2022-08-03 12:00:00|8354.7|8353.8|8357|8356.1|8357.9|8357|8354.2|8353.3|661
1659528300000|2022-08-03 12:05:00|8357.2|8356.3|8360.1|8359.2|8360.9|8359.8|8357.2|8356.3|637
1659528600000|2022-08-03 12:10:00|8360.2|8359.3|8364|8362.5|8364|8362.9|8359|8358|619
1659528900000|2022-08-03 12:15:00|8363.7|8362.8|8363.2|8361.7|8364.8|8363.9|8361.8|8360.9|653
1659529200000|2022-08-03 12:20:00|8363.3|8362.4|8364.8|8363.9|8365.4|8364.3|8361.4|8360.5|703
1659529500000|2022-08-03 12:25:00|8364.9|8364|8365.5|8364.6|8366.2|8365|8362.5|8361.4|630
1659529800000|2022-08-03 12:30:00|8365.9|8364.4|8368.3|8367.4|8368.7|8367.7|8365.1|8363.8|696
1659530100000|2022-08-03 12:35:00|8368.4|8367.5|8364.1|8363.2|8368.4|8367.5|8363.9|8362.9|731
1659530400000|2022-08-03 12:40:00|8364.2|8363.3|8370.1|8368.6|8370.2|8369|8363.7|8362.5|691
1659530700000|2022-08-03 12:45:00|8370.2|8368.7|8366.2|8365.3|8370.2|8369.1|8365.6|8364.4|762
1659531000000|2022-08-03 12:50:00|8366.1|8365.2|8366.9|8366|8366.9|8366|8364.1|8363.2|742
1659531300000|2022-08-03 12:55:00|8366.8|8365.9|8366.9|8366|8368.4|8367.2|8365.5|8364.4|587
1659531600000|2022-08-03 13:00:00|8366.8|8365.9|8365.5|8364.6|8367.8|8366.9|8364.3|8363.2|572
1659531900000|2022-08-03 13:05:00|8366|8365.1|8366.8|8365.9|8367.1|8365.9|8364.9|8363.9|571
1659532200000|2022-08-03 13:10:00|8366.9|8366|8366.1|8365.2|8368.2|8367.3|8365.5|8364.5|521
1659532500000|2022-08-03 13:15:00|8366.3|8365.4|8368.6|8367.7|8369.4|8368.5|8364.1|8363|619
1659532800000|2022-08-03 13:20:00|8368.7|8367.8|8366.9|8366|8369.6|8368.7|8364.2|8363.3|714
1659533100000|2022-08-03 13:25:00|8366.8|8365.9|8368.4|8367.5|8369|8368.1|8366|8364.9|677
1659533400000|2022-08-03 13:30:00|8368.6|8367.7|8370.9|8370|8371.2|8370|8366.9|8366|645
1659533700000|2022-08-03 13:35:00|8371.3|8369.8|8370.1|8369.2|8373.5|8372.6|8369.7|8368.8|802
1659534000000|2022-08-03 13:40:00|8370.2|8369.3|8367.5|8366|8370.2|8369.3|8366.8|8365.7|681
1659534300000|2022-08-03 13:45:00|8367.6|8366.1|8366.7|8365.2|8368.8|8367.9|8365.9|8364.7|798
1659534600000|2022-08-03 13:50:00|8366.4|8365.5|8368.6|8367.7|8369.3|8368.2|8364.8|8363.9|694
1659534900000|2022-08-03 13:55:00|8368.7|8367.8|8373.6|8367.6|8375.3|8371.4|8368.5|8367|937
1659535200000|2022-08-03 14:00:00|8372.9|8366.4|8366.2|8364.7|8376.5|8372.2|8365.7|8361.7|1808
1659535500000|2022-08-03 14:05:00|8365.9|8364.4|8370.3|8369.4|8371.8|8370.7|8363.2|8362|1302
1659535800000|2022-08-03 14:10:00|8370.2|8369.3|8366.6|8365.7|8370.3|8369.4|8366.1|8364.8|1129
1659536100000|2022-08-03 14:15:00|8366.9|8365.4|8362.1|8361.2|8367.6|8366.7|8361.2|8360.3|1231
1659536400000|2022-08-03 14:20:00|8362|8361.1|8363.6|8362.7|8365.3|8364.1|8360.5|8359.6|1099
1659536700000|2022-08-03 14:25:00|8363.5|8362.6|8359.3|8358.4|8364.2|8363.3|8359.2|8358|781
1659537000000|2022-08-03 14:30:00|8359.6|8358.1|8360.7|8359.8|8361.3|8360.1|8358.1|8357|799
1659537300000|2022-08-03 14:35:00|8360.8|8359.9|8362.9|8362|8364.8|8363.8|8359.8|8358.6|1093
1659537600000|2022-08-03 14:40:00|8363|8362.1|8365.2|8364.3|8368.8|8367.5|8361.8|8360.7|1014
1659537900000|2022-08-03 14:45:00|8365.5|8364|8366.3|8365.4|8367.5|8366.6|8364.4|8363.5|1023
1659538200000|2022-08-03 14:50:00|8366.4|8365.5|8364.9|8364|8366.9|8365.7|8361.6|8360.4|1004
1659538500000|2022-08-03 14:55:00|8364.8|8363.9|8366.4|8365.5|8366.6|8365.5|8361.6|8360.7|933
1659538800000|2022-08-03 15:00:00|8366.2|8365.3|8364.1|8363.2|8366.6|8365.6|8361.6|8360.7|1044
1659539100000|2022-08-03 15:05:00|8364|8363.1|8363.1|8362.2|8366.9|8366|8362.5|8361.6|612
1659539400000|2022-08-03 15:10:00|8363|8362.1|8364.2|8363.3|8364.6|8363.4|8362.1|8361.2|521
1659539700000|2022-08-03 15:15:00|8364.3|8363.4|8368.5|8367.6|8369.5|8368.3|8364.1|8362.9|713
1659540000000|2022-08-03 15:20:00|8368.6|8367.7|8366.2|8365.3|8369.2|8368.1|8365.1|8364.2|672
1659540300000|2022-08-03 15:25:00|8366.1|8365.2|8366.3|8365.4|8366.7|8365.6|8362.7|8361.8|631
1659540600000|2022-08-03 15:30:00|8366.4|8365.5|8367.3|8366.4|8368.1|8367.2|8364.2|8363.3|652
1659540900000|2022-08-03 15:35:00|8367.4|8366.5|8364.8|8363.9|8367.4|8366.5|8364.5|8363.5|630
1659541200000|2022-08-03 15:40:00|8364.9|8364|8364.3|8363.4|8366.1|8365|8363.8|8362.9|605
1659541500000|2022-08-03 15:45:00|8364.4|8363.5|8361.6|8360.7|8364.9|8364|8360.4|8359.2|739
1659541800000|2022-08-03 15:50:00|8361.5|8360.6|8361.9|8361|8362.8|8361.9|8359.8|8358.9|556
1659542100000|2022-08-03 15:55:00|8362|8361.1|8362.6|8361.7|8362.6|8361.7|8360.8|8359.9|495
1659542400000|2022-08-03 16:00:00|8362.7|8361.8|8365|8364.1|8366|8365.1|8362.6|8361.6|527
1659542700000|2022-08-03 16:05:00|8365.2|8364.3|8366.8|8365.9|8368|8366.8|8365.1|8364.2|684
1659543000000|2022-08-03 16:10:00|8366.7|8365.8|8365.7|8364.8|8367.8|8366.6|8365.1|8363.9|585
1659543300000|2022-08-03 16:15:00|8365.5|8364.6|8365.8|8364.9|8366.7|8365.6|8365|8363.9|576
1659543600000|2022-08-03 16:20:00|8365.9|8365|8365|8363.5|8366.6|8365.7|8362.7|8361.8|679
1659543900000|2022-08-03 16:25:00|8364.7|8363.8|8365|8364.1|8365.7|8364.7|8363.7|8362.7|576
1659544200000|2022-08-03 16:30:00|8364.9|8364|8364.8|8363.9|8365.9|8364.8|8363.6|8362.7|416
1659544500000|2022-08-03 16:35:00|8364.7|8363.8|8363.8|8362.9|8365.1|8364.2|8363.4|8362.5|349
1659544800000|2022-08-03 16:40:00|8364|8363.1|8362.9|8362|8364.6|8363.7|8361.7|8360.8|427
1659545100000|2022-08-03 16:45:00|8363.1|8362.2|8361.9|8361|8363.7|8362.4|8361.8|8360.9|407
1659545400000|2022-08-03 16:50:00|8362|8361.1|8360.5|8359.6|8362.5|8361.5|8360.1|8359.2|463
1659545700000|2022-08-03 16:55:00|8360.4|8359.5|8359.4|8358.5|8360.5|8359.6|8358.2|8357.3|403
1659546000000|2022-08-03 17:00:00|8359.5|8358.6|8361.8|8360.9|8362.1|8361.2|8359.2|8358.3|433
1659546300000|2022-08-03 17:05:00|8361.7|8360.8|8361.8|8360.9|8362.9|8362|8360.7|8359.6|357
1659546600000|2022-08-03 17:10:00|8361.7|8360.8|8360.9|8360|8362.6|8361.7|8360.5|8359.5|290
1659546900000|2022-08-03 17:15:00|8360.8|8359.9|8362.1|8361.2|8362.6|8361.4|8360.8|8359.6|291
1659547200000|2022-08-03 17:20:00|8362|8361.1|8361.4|8360.5|8362.9|8362|8359.9|8358.9|333
1659547500000|2022-08-03 17:25:00|8361.3|8360.4|8361.4|8360.5|8362|8360.8|8360.3|8359.4|296
1659547800000|2022-08-03 17:30:00|8361.3|8360.4|8362|8361.1|8362.1|8361.2|8360.3|8359.4|331
1659548100000|2022-08-03 17:35:00|8362.2|8361.3|8362.5|8361.6|8363.8|8362.9|8361.8|8360.6|266
1659548400000|2022-08-03 17:40:00|8362.4|8361.5|8361.2|8359.7|8363.5|8362.4|8360.8|8359.7|378
1659548700000|2022-08-03 17:45:00|8360.8|8359.9|8358.5|8357.6|8361.4|8360.2|8358.4|8357.5|405
1659549000000|2022-08-03 17:50:00|8358.4|8357.5|8358.4|8357.5|8358.8|8357.9|8357.5|8356.6|351
1659549300000|2022-08-03 17:55:00|8358.5|8357.6|8361.9|8361|8361.9|8361|8358.1|8357.2|286
1659549600000|2022-08-03 18:00:00|8361.7|8360.8|8358.5|8357.6|8362.2|8361.3|8358.5|8357.4|437
1659549900000|2022-08-03 18:05:00|8358.4|8357.5|8360.2|8358.7|8360.5|8359.6|8358|8357.1|332
1659550200000|2022-08-03 18:10:00|8359.8|8358.9|8358.7|8357.8|8360.3|8359|8357.8|8356.6|298
1659550500000|2022-08-03 18:15:00|8358.8|8357.9|8359.2|8357.7|8359.4|8358.1|8357.8|8356.8|363
1659550800000|2022-08-03 18:20:00|8358.8|8357.9|8360.4|8359.5|8360.4|8359.5|8358.6|8357.5|376
1659551100000|2022-08-03 18:25:00|8360.7|8359.2|8358.7|8357.8|8360.8|8359.5|8358.7|8357.8|282
1659551400000|2022-08-03 18:30:00|8358.8|8357.9|8359.4|8358.5|8360.2|8359.1|8358.2|8357|329
1659551700000|2022-08-03 18:35:00|8359.3|8358.4|8360.9|8360|8360.9|8360|8359|8357.9|461
1659552000000|2022-08-03 18:40:00|8360.8|8359.9|8360.9|8360|8361.9|8361|8360.2|8359|291
1659552300000|2022-08-03 18:45:00|8361|8360.1|8361.6|8360.7|8362.3|8361.1|8360.2|8359|445
1659552600000|2022-08-03 18:50:00|8361.5|8360.6|8360.3|8359.4|8362.5|8361.6|8360.1|8359.2|352
1659552900000|2022-08-03 18:55:00|8360.4|8359.5|8361.7|8360.8|8362.8|8361.9|8360.3|8359.4|453
1659553200000|2022-08-03 19:00:00|8361.8|8360.9|8363.8|8362.9|8363.9|8363|8360.6|8359.7|519
1659553500000|2022-08-03 19:05:00|8363.5|8362.6|8367.6|8366.7|8368.6|8367.7|8362.8|8361.9|534
1659553800000|2022-08-03 19:10:00|8367.7|8366.8|8365.6|8364.7|8368|8367.1|8364.7|8363.6|487
1659554100000|2022-08-03 19:15:00|8365.7|8364.2|8368.6|8367.7|8369.6|8368.7|8365|8364.1|498
1659554400000|2022-08-03 19:20:00|8368.5|8367.6|8367.9|8367|8368.9|8367.9|8367.5|8366.5|401
1659554700000|2022-08-03 19:25:00|8367.8|8366.9|8368.9|8368|8369.4|8368.5|8367.5|8366.5|376
1659555000000|2022-08-03 19:30:00|8369|8368.1|8369.5|8368.6|8369.8|8368.9|8367.9|8367|333
1659555300000|2022-08-03 19:35:00|8369.6|8368.7|8369.9|8369|8370.1|8369.2|8368.7|8367.7|365
1659555600000|2022-08-03 19:40:00|8369.8|8368.9|8369.6|8368.7|8370.4|8369.5|8369.1|8368.2|430
1659555900000|2022-08-03 19:45:00|8369.5|8368.6|8369.9|8369|8370.4|8369.3|8369.4|8368.3|286
1659556200000|2022-08-03 19:50:00|8369.8|8368.9|8368.9|8368|8370.4|8369.4|8368.7|8367.8|361
1659556500000|2022-08-03 19:55:00|8369.1|8368.2|8371.9|8371|8372.8|8371.8|8368.8|8367.9|510
1659556800000|2022-08-03 20:00:00|8372.7|8371.8|8373|8372.1|8373.6|8372.4|8369.3|8368|578
1659557100000|2022-08-03 20:05:00|8373.1|8372.2|8372.1|8371.2|8374.4|8373|8372.1|8370.8|238
1659557400000|2022-08-03 20:10:00|8372.2|8371.3|8371.9|8371|8372.6|8371.5|8371.2|8369.9|253
1659557700000|2022-08-03 20:15:00|8371.8|8370.9|8370.9|8370|8372.9|8371.7|8370.8|8369.9|232
1659558000000|2022-08-03 20:20:00|8370.8|8369.9|8373.3|8372.4|8373.6|8372.5|8370.8|8369.9|237
1659558300000|2022-08-03 20:25:00|8373.4|8372.5|8373|8372.1|8373.7|8372.6|8371.8|8370.7|219
1659558600000|2022-08-03 20:30:00|8373.5|8372|8372.4|8371.5|8373.8|8372.5|8372.1|8370.8|167
1659558900000|2022-08-03 20:35:00|8372.5|8371.6|8372|8371.1|8373.2|8371.9|8371.7|8370.7|149
1659559200000|2022-08-03 20:40:00|8371.9|8371|8373.5|8372.6|8374|8372.7|8371.2|8370.1|263
1659559500000|2022-08-03 20:45:00|8373.9|8372.4|8374.4|8372.9|8374.7|8373.2|8373.1|8371.8|178
1659559800000|2022-08-03 20:50:00|8374.3|8372.8|8372.3|8370.8|8375.2|8373.2|8371.3|8368.4|446
1659560100000|2022-08-03 20:55:00|8372.7|8370.2|8373.8|8362.8|8375.7|8370.8|8370.8|8361.1|659
1659560400000|2022-08-03 21:00:00|8374.5|8363.5|8373.9|8362.9|8374.5|8363.5|8372.5|8361.5|47
1659560700000|2022-08-03 21:05:00|8376.2|8365.2|8377.8|8366.8|8380.9|8369.9|8376.2|8365.2|138
1659561000000|2022-08-03 21:10:00|8376.6|8365.6|8376.9|8365.9|8379.8|8368.8|8376.2|8365.2|129
1659561300000|2022-08-03 21:15:00|8377|8366|8377.7|8366.7|8383.9|8372.9|8376.2|8365.2|150
1659561600000|2022-08-03 21:20:00|8378|8367|8379.6|8368.6|8381.9|8370.9|8376.4|8365.4|191
1659561900000|2022-08-03 21:25:00|8379.9|8368.9|8378.4|8367.4|8389.2|8378.2|8374.7|8363.7|334
1659562200000|2022-08-03 21:30:00|8378.5|8367.5|8374.7|8368.6|8380.1|8369.8|8373.1|8364.9|340
1659562500000|2022-08-03 21:35:00|8379.7|8368.7|8375.8|8369.2|8380.9|8371.4|8373.2|8363|492
1659562800000|2022-08-03 21:40:00|8375.5|8368.9|8376.3|8368.9|8380.3|8370.6|8372|8367.1|315
1659563100000|2022-08-03 21:45:00|8375|8369.5|8373.8|8369.7|8378.6|8370.3|8373.1|8367.1|350
1659563400000|2022-08-03 21:50:00|8373.7|8369.5|8374.4|8370.8|8377.9|8371.1|8373.1|8362.1|341
1659563700000|2022-08-03 21:55:00|8374.5|8370.9|8375.5|8369.8|8379.1|8371.1|8372.4|8363.4|547
1659564000000|2022-08-03 22:00:00|8374.7|8370|8373.7|8369.8|8380.9|8371.6|8372.1|8365.1|536
1659564300000|2022-08-03 22:05:00|8374.2|8369.7|8370.8|8367.8|8374.2|8370.6|8369.8|8367.4|522
1659564600000|2022-08-03 22:10:00|8371|8367.7|8370.1|8367.7|8371.7|8368.9|8368.1|8365|861
1659564900000|2022-08-03 22:15:00|8370.4|8367.6|8367.3|8364.4|8371|8368.1|8367.1|8364.3|819
1659565200000|2022-08-03 22:20:00|8367.2|8364.5|8366.5|8364.2|8368.5|8366.1|8365.6|8363.3|587
1659565500000|2022-08-03 22:25:00|8366.8|8364.3|8367.4|8365.2|8367.6|8365.8|8365.3|8363|445
1659565800000|2022-08-03 22:30:00|8367|8365.5|8369.6|8368.1|8370.7|8368.7|8367|8364.8|369
1659566100000|2022-08-03 22:35:00|8369.7|8368.2|8368.7|8367.2|8371|8369.2|8368.5|8366.8|371
1659566400000|2022-08-03 22:40:00|8368.8|8367.3|8370|8368.5|8371.3|8369.6|8368.7|8367.1|292
1659566700000|2022-08-03 22:45:00|8370.1|8368.6|8370.1|8368.6|8370.9|8369.1|8369.7|8368|211
1659567000000|2022-08-03 22:50:00|8370.2|8368.7|8370.7|8369.2|8371.5|8369.5|8370|8368.1|208
1659567300000|2022-08-03 22:55:00|8370.8|8369.3|8371|8369.5|8371.6|8369.7|8370.3|8368.6|152
1659567600000|2022-08-03 23:00:00|8370.9|8369.4|8370.2|8368.7|8371.3|8369.8|8369.8|8368.3|190
1659567900000|2022-08-03 23:05:00|8370.3|8368.8|8370.1|8368.6|8370.6|8369.1|8369.8|8368.3|255
1659568200000|2022-08-03 23:10:00|8370|8368.5|8369.5|8368|8370.7|8369.2|8368.9|8367.6|220
1659568500000|2022-08-03 23:15:00|8369.4|8367.9|8369.2|8367.7|8369.8|8368.3|8369.1|8367.6|169
1659568800000|2022-08-03 23:20:00|8369.3|8367.8|8369.5|8368|8369.7|8368.2|8368.7|8367.2|186
1659569100000|2022-08-03 23:25:00|8369.7|8368.2|8368.8|8367.3|8370|8368.5|8368.8|8367.3|206
1659569400000|2022-08-03 23:30:00|8368.9|8367.4|8369|8367.5|8369.5|8368|8368.4|8366.9|223
1659569700000|2022-08-03 23:35:00|8368.9|8367.4|8367.9|8366.4|8369|8367.5|8367.8|8366.3|293
1659570000000|2022-08-03 23:40:00|8368.1|8366.6|8368.7|8367.2|8368.9|8367.4|8367.4|8366.2|199
1659570300000|2022-08-03 23:45:00|8368.8|8367.3|8367.2|8365.7|8369|8367.5|8367.2|8365.7|157
1659570600000|2022-08-03 23:50:00|8367.1|8365.6|8368.7|8367.2|8369.4|8368|8367.1|8365.6|187
1659570900000|2022-08-03 23:55:00|8368.5|8367|8368.3|8366.8|8369.3|8367.9|8367.6|8366.3|215
1659571200000|2022-08-04 00:00:00|8368.2|8366.7|8365.1|8364.2|8368.7|8367.6|8365.1|8363.9|475
1659571500000|2022-08-04 00:05:00|8365|8364.1|8365.3|8364.4|8366|8364.8|8364.8|8363.6|334
1659571800000|2022-08-04 00:10:00|8365.5|8364.6|8367.8|8366.3|8368.4|8367.3|8365.5|8364.2|336
1659572100000|2022-08-04 00:15:00|8367.9|8366.4|8364.7|8363.8|8367.9|8366.7|8364.3|8363.4|264
1659572400000|2022-08-04 00:20:00|8364.6|8363.7|8366.9|8365.4|8367.3|8366|8364.5|8363.3|290
1659572700000|2022-08-04 00:25:00|8366.8|8365.3|8366.2|8364.7|8367.6|8366.4|8365.7|8364.4|271
1659573000000|2022-08-04 00:30:00|8366.3|8364.8|8365.9|8364.4|8367.2|8365.9|8364.8|8363.4|361
1659573300000|2022-08-04 00:35:00|8366|8364.5|8365|8364.1|8366.2|8364.9|8363.9|8362.8|253
1659573600000|2022-08-04 00:40:00|8365.1|8364.2|8363.9|8363|8365.9|8364.7|8363.7|8362.7|292
1659573900000|2022-08-04 00:45:00|8363.8|8362.9|8365.8|8364.3|8365.9|8364.6|8363.5|8362.5|230
1659574200000|2022-08-04 00:50:00|8366|8364.5|8361|8359.5|8366.1|8364.9|8359.8|8358.7|425
1659574500000|2022-08-04 00:55:00|8360.4|8358.9|8360.9|8359.4|8362.6|8361.4|8360.1|8358.6|383
1659574800000|2022-08-04 01:00:00|8360.8|8359.3|8360.3|8358.8|8361|8359.9|8359.4|8358.3|375
1659575100000|2022-08-04 01:05:00|8360.2|8358.7|8362.3|8360.8|8362.6|8361.4|8359.9|8358.5|381
1659575400000|2022-08-04 01:10:00|8362|8361.1|8361.2|8359.7|8362.3|8361.2|8359.3|8358.1|462
1659575700000|2022-08-04 01:15:00|8361.1|8359.6|8359|8357.5|8361.5|8360.1|8357.9|8356.4|420
1659576000000|2022-08-04 01:20:00|8359.3|8357.8|8360.5|8359|8360.6|8359.1|8357.7|8356.8|255
1659576300000|2022-08-04 01:25:00|8360.6|8359.1|8362.1|8360.6|8362.7|8361.5|8359|8357.8|387
1659576600000|2022-08-04 01:30:00|8362.2|8360.7|8362.9|8362|8364.5|8363.3|8361.4|8360.3|480
1659576900000|2022-08-04 01:35:00|8363.1|8361.6|8364.8|8363.9|8365.3|8364.2|8362.9|8361.6|370
1659577200000|2022-08-04 01:40:00|8364.9|8364|8366.3|8364.8|8366.5|8365.3|8363.8|8362.6|410
1659577500000|2022-08-04 01:45:00|8366.6|8365.1|8367.6|8366.1|8367.7|8366.6|8366.1|8364.9|402
1659577800000|2022-08-04 01:50:00|8367.7|8366.2|8369.3|8367.8|8369.8|8368.4|8367.2|8365.8|415
1659578100000|2022-08-04 01:55:00|8369.4|8367.9|8370|8368.5|8370.5|8369|8368.8|8367.7|446
1659578400000|2022-08-04 02:00:00|8369.9|8368.4|8369.1|8367.6|8370|8368.5|8368.4|8367.1|312
1659578700000|2022-08-04 02:05:00|8369|8367.5|8369.6|8368.1|8369.7|8368.3|8368.3|8367.2|258
1659579000000|2022-08-04 02:10:00|8369.7|8368.2|8368.3|8366.8|8369.7|8368.5|8368|8366.8|348
1659579300000|2022-08-04 02:15:00|8368.2|8366.7|8368.2|8366.7|8368.8|8367.6|8367.5|8366.3|243
1659579600000|2022-08-04 02:20:00|8368.1|8366.6|8367.3|8365.8|8368.6|8367.5|8366.9|8365.7|185
1659579900000|2022-08-04 02:25:00|8367.4|8365.9|8366.3|8364.8|8367.5|8366.3|8365.9|8364.6|202
1659580200000|2022-08-04 02:30:00|8366.2|8364.7|8368.8|8367.3|8368.9|8367.7|8365.6|8364.5|302
1659580500000|2022-08-04 02:35:00|8368.7|8367.2|8368.1|8366.6|8368.8|8367.6|8367.1|8366.2|294
1659580800000|2022-08-04 02:40:00|8368.2|8366.7|8368|8366.5|8368.4|8367.3|8366.8|8365.6|226
1659581100000|2022-08-04 02:45:00|8368.1|8366.6|8366.1|8365.2|8368.1|8366.8|8365.9|8364.8|270
1659581400000|2022-08-04 02:50:00|8365.9|8365|8366.2|8364.7|8366.5|8365.3|8365.5|8364.3|166
1659581700000|2022-08-04 02:55:00|8366.3|8364.8|8366.7|8365.2|8367|8365.8|8365.4|8364.3|202
1659582000000|2022-08-04 03:00:00|8366.6|8365.1|8366.7|8365.2|8366.9|8365.5|8365.5|8364.3|236
1659582300000|2022-08-04 03:05:00|8366.6|8365.1|8366.3|8364.8|8367.1|8365.7|8365.5|8364.3|282
1659582600000|2022-08-04 03:10:00|8366.4|8364.9|8366.1|8364.6|8366.4|8365.2|8365.4|8364.1|212
1659582900000|2022-08-04 03:15:00|8366|8364.5|8365.6|8364.1|8366.3|8365.1|8365.1|8363.7|209
1659583200000|2022-08-04 03:20:00|8365.3|8364.4|8364.9|8364|8365.7|8364.5|8364.7|8363.5|181
1659583500000|2022-08-04 03:25:00|8364.8|8363.9|8365.3|8363.8|8365.7|8364.5|8364.6|8363.4|141
1659583800000|2022-08-04 03:30:00|8365.4|8363.9|8364.9|8363.4|8366|8364.6|8364.6|8363.3|153
1659584100000|2022-08-04 03:35:00|8364.8|8363.3|8364.7|8363.2|8365.2|8364|8364.2|8362.9|165
1659584400000|2022-08-04 03:40:00|8364.8|8363.3|8364.6|8363.1|8365.3|8364.2|8364.1|8362.7|173
1659584700000|2022-08-04 03:45:00|8364.5|8363|8364.3|8362.8|8365.1|8363.6|8364|8362.7|182
1659585000000|2022-08-04 03:50:00|8364.2|8362.7|8364.1|8363.2|8364.7|8363.5|8363.4|8362.3|185
1659585300000|2022-08-04 03:55:00|8364.2|8363.3|8364.6|8363.1|8365.2|8363.9|8364.1|8362.9|177
1659585600000|2022-08-04 04:00:00|8364.7|8363.2|8363.5|8362|8365.3|8363.8|8363|8361.7|273
1659585900000|2022-08-04 04:05:00|8363.4|8361.9|8363.5|8362|8363.8|8362.4|8362.9|8361.7|157
1659586200000|2022-08-04 04:10:00|8363.4|8361.9|8364|8362.5|8364|8362.7|8362.5|8361.3|202
1659586500000|2022-08-04 04:15:00|8363.8|8362.9|8363.6|8362.7|8364.1|8363|8363.3|8362.1|202
1659586800000|2022-08-04 04:20:00|8363.7|8362.8|8363.7|8362.8|8364.7|8363.6|8363.2|8362|203
1659587100000|2022-08-04 04:25:00|8363.6|8362.7|8363.5|8362|8364.2|8362.7|8363.2|8361.9|172
1659587400000|2022-08-04 04:30:00|8363.4|8361.9|8363.2|8362.3|8363.6|8362.4|8361.8|8360.6|182
1659587700000|2022-08-04 04:35:00|8363.1|8362.2|8362.8|8361.9|8363.7|8362.3|8362.6|8361.1|183
1659588000000|2022-08-04 04:40:00|8362.9|8362|8362.9|8361.4|8363.4|8362.2|8362.7|8361.4|143
1659588300000|2022-08-04 04:45:00|8362.7|8361.2|8362|8360.5|8363|8361.7|8361.4|8360.3|165
1659588600000|2022-08-04 04:50:00|8361.9|8360.4|8362.4|8361.5|8362.8|8361.6|8361.2|8360|209
1659588900000|2022-08-04 04:55:00|8362.5|8361.6|8362.4|8360.9|8363.2|8362.1|8361.9|8360.7|187
1659589200000|2022-08-04 05:00:00|8362.5|8361|8363.2|8362.3|8363.3|8362.4|8361.6|8360.4|255
1659589500000|2022-08-04 05:05:00|8363.5|8362|8364.6|8363.1|8364.6|8363.1|8363|8361.8|241
1659589800000|2022-08-04 05:10:00|8364.7|8363.2|8365.5|8364.6|8365.7|8364.7|8364.3|8363.1|233
1659590100000|2022-08-04 05:15:00|8365.6|8364.7|8367|8365.5|8367.2|8366|8365.4|8364.1|299
1659590400000|2022-08-04 05:20:00|8366.8|8365.9|8367.1|8366.2|8368|8366.9|8366.7|8365.7|173
1659590700000|2022-08-04 05:25:00|8367.2|8366.3|8367.2|8366.3|8367.8|8366.6|8366.2|8365.2|266
1659591000000|2022-08-04 05:30:00|8367.1|8366.2|8363.9|8363|8367.5|8366.3|8363.8|8362.9|347
1659591300000|2022-08-04 05:35:00|8364.1|8363.2|8366.5|8365|8367.5|8366.2|8363.5|8362.3|404
1659591600000|2022-08-04 05:40:00|8366.6|8365.1|8366.3|8364.8|8367.1|8365.8|8366|8364.7|262
1659591900000|2022-08-04 05:45:00|8366.4|8364.9|8367.3|8366.4|8367.9|8366.9|8365.4|8364.1|250
1659592200000|2022-08-04 05:50:00|8367.2|8366.3|8366.1|8365.2|8367.5|8366.3|8366|8365.1|255
1659592500000|2022-08-04 05:55:00|8366|8365.1|8368.4|8366.9|8368.9|8367.8|8366|8365.1|368
1659592800000|2022-08-04 06:00:00|8368.5|8367|8367.8|8366.9|8370|8368.5|8366.4|8365.2|595
1659593100000|2022-08-04 06:05:00|8367.7|8366.8|8366.2|8364.7|8368.5|8367.3|8365.3|8364.3|549
1659593400000|2022-08-04 06:10:00|8365.7|8364.8|8369.9|8368.4|8371.3|8369.8|8365.4|8364.2|548
1659593700000|2022-08-04 06:15:00|8370|8368.5|8370.1|8369.2|8371.6|8370.7|8367.4|8366.3|656
1659594000000|2022-08-04 06:20:00|8370.4|8368.9|8370.3|8368.8|8372|8370.8|8366.2|8365.3|613
1659594300000|2022-08-04 06:25:00|8370.2|8368.7|8376.8|8375.3|8378.3|8377.1|8369.7|8368.7|690
1659594600000|2022-08-04 06:30:00|8376.6|8375.1|8372.9|8372|8376.6|8375.4|8372.8|8371.9|526
1659594900000|2022-08-04 06:35:00|8372.8|8371.9|8373.4|8372.5|8374.1|8373.2|8370.7|8369.8|409
1659595200000|2022-08-04 06:40:00|8373.3|8372.4|8372.4|8371.5|8374.1|8372.8|8371|8369.8|489
1659595500000|2022-08-04 06:45:00|8372.3|8371.4|8371.2|8369.7|8373.1|8371.9|8370.6|8369.4|424
1659595800000|2022-08-04 06:50:00|8371|8370.1|8373.2|8372.3|8373.8|8372.7|8370.7|8369.6|506
1659596100000|2022-08-04 06:55:00|8373.5|8372|8370.5|8369.6|8373.7|8372.6|8370.5|8369.4|552
1659596400000|2022-08-04 07:00:00|8371|8369.5|8373.3|8372.4|8375.3|8374.3|8370.5|8369.5|801
1659596700000|2022-08-04 07:05:00|8373.5|8372.6|8374.2|8372.7|8377|8375.7|8370.4|8369.1|803
1659597000000|2022-08-04 07:10:00|8373.6|8372.8|8370.4|8368.9|8375.1|8373.9|8370|8368.9|644
1659597300000|2022-08-04 07:15:00|8370.3|8369.4|8374|8373.1|8374.8|8373.5|8369.2|8368.1|687
1659597600000|2022-08-04 07:20:00|8374.1|8373.2|8369.3|8367.8|8374.6|8373.5|8368.8|8367.6|672
1659597900000|2022-08-04 07:25:00|8369|8368.1|8369.3|8368.4|8370|8368.9|8366.8|8365.7|676
1659598200000|2022-08-04 07:30:00|8369.2|8368.3|8366.9|8365.4|8369.4|8368.3|8365.1|8364|547
1659598500000|2022-08-04 07:35:00|8366.6|8365.7|8367.2|8366.3|8367.6|8366.5|8365.4|8364.2|509
1659598800000|2022-08-04 07:40:00|8367|8366.1|8363.4|8362.5|8367.8|8366.9|8363.2|8362.3|488
1659599100000|2022-08-04 07:45:00|8363.5|8362.6|8363.4|8362.5|8364|8363|8362.2|8361|621
1659599400000|2022-08-04 07:50:00|8363.7|8362.2|8363.2|8362.3|8364.9|8363.8|8361.8|8360.9|610
1659599700000|2022-08-04 07:55:00|8363.1|8362.2|8367.2|8365.7|8368|8366.9|8362.7|8361.6|631
1659600000000|2022-08-04 08:00:00|8367.3|8365.8|8368.4|8366.9|8369.6|8368.2|8362.8|8361.9|738
1659600300000|2022-08-04 08:05:00|8368.5|8367|8365.5|8364.6|8369.9|8369|8365.5|8364.4|646
1659600600000|2022-08-04 08:10:00|8365.6|8364.7|8368|8367.1|8369.7|8368.6|8365.6|8364.7|653
1659600900000|2022-08-04 08:15:00|8368.1|8367.2|8369.8|8368.3|8370.2|8368.9|8366.3|8365|653
1659601200000|2022-08-04 08:20:00|8369.5|8368.6|8372.3|8371.4|8373|8371.8|8369|8367.8|715
1659601500000|2022-08-04 08:25:00|8372.6|8371.1|8373.8|8372.3|8374.1|8373.1|8372.3|8371.1|688
1659601800000|2022-08-04 08:30:00|8373.9|8372.4|8373.9|8373|8377.4|8376.2|8373.1|8371.7|706
1659602100000|2022-08-04 08:35:00|8374|8373.1|8375.9|8375|8376.9|8375.8|8373.8|8372.9|439
1659602400000|2022-08-04 08:40:00|8376|8375.1|8379.6|8378.7|8381.2|8379.9|8375.9|8374.7|629
1659602700000|2022-08-04 08:45:00|8379.9|8378.4|8377.6|8376.7|8380.4|8379.2|8376.9|8375.9|562
1659603000000|2022-08-04 08:50:00|8377.7|8376.8|8374.7|8373.8|8377.8|8376.9|8374.7|8373.5|462
1659603300000|2022-08-04 08:55:00|8375.1|8373.6|8378.2|8377.3|8380.9|8380|8373.9|8372.9|719
1659603600000|2022-08-04 09:00:00|8378.3|8377.4|8375.5|8374.6|8378.3|8377.4|8374|8372.9|570
1659603900000|2022-08-04 09:05:00|8375.6|8374.7|8374.7|8373.8|8375.8|8374.8|8373.6|8372.4|434
1659604200000|2022-08-04 09:10:00|8374.8|8373.9|8373.7|8372.8|8376.5|8375.5|8373.5|8372.3|462
1659604500000|2022-08-04 09:15:00|8373.6|8372.7|8375.1|8374.2|8375.3|8374.3|8372.1|8370.8|585
1659604800000|2022-08-04 09:20:00|8375.2|8374.3|8376.4|8374.9|8376.7|8375.4|8373.1|8371.9|500
1659605100000|2022-08-04 09:25:00|8376.5|8375|8375.1|8374.2|8378.3|8377.3|8374.8|8373.7|601
1659605400000|2022-08-04 09:30:00|8375|8374.1|8373.1|8372.2|8375.5|8374.3|8371.8|8370.6|497
1659605700000|2022-08-04 09:35:00|8373|8372.1|8372.8|8371.9|8374.8|8373.8|8371.6|8370.7|434
1659606000000|2022-08-04 09:40:00|8373.1|8371.6|8375.3|8374.4|8376|8375|8372.8|8371.6|449
1659606300000|2022-08-04 09:45:00|8375.4|8374.5|8374.3|8373.4|8376.4|8375.5|8373.8|8372.8|500
1659606600000|2022-08-04 09:50:00|8374.4|8373.5|8367.2|8366.3|8374.8|8373.9|8367|8365.8|619
1659606900000|2022-08-04 09:55:00|8367.1|8366.2|8365.6|8364.7|8368.8|8367.6|8365.5|8364.4|574
1659607200000|2022-08-04 10:00:00|8365.5|8364.6|8362.9|8361.4|8366.6|8365.4|8362.2|8361.1|694
1659607500000|2022-08-04 10:05:00|8362.6|8361.7|8362.6|8361.7|8363.8|8362.8|8361.9|8360.9|529
1659607800000|2022-08-04 10:10:00|8362.5|8361.6|8362.9|8362|8365.4|8364.2|8362.3|8361.3|479
1659608100000|2022-08-04 10:15:00|8362.8|8361.9|8364.8|8363.3|8365.1|8363.9|8361.7|8360.8|485
1659608400000|2022-08-04 10:20:00|8364.7|8363.2|8361.3|8360.4|8364.7|8363.3|8360.1|8358.9|443
1659608700000|2022-08-04 10:25:00|8361.2|8360.3|8361.6|8360.7|8363|8362.1|8359.8|8358.7|542
1659609000000|2022-08-04 10:30:00|8361.4|8360.5|8364.8|8363.3|8366.3|8365.4|8360.6|8359.4|541
1659609300000|2022-08-04 10:35:00|8364.5|8363.6|8361.6|8360.1|8364.9|8363.7|8361.2|8359.9|423
1659609600000|2022-08-04 10:40:00|8361.2|8360.3|8362.2|8360.7|8362.3|8361.1|8360.3|8359.2|495
1659609900000|2022-08-04 10:45:00|8362.5|8361|8360.9|8360|8364.4|8363.4|8360.4|8359.5|529
1659610200000|2022-08-04 10:50:00|8361|8360.1|8361.3|8360.4|8362.3|8361.2|8359.5|8358.6|504
1659610500000|2022-08-04 10:55:00|8361.4|8360.5|8369.5|8361.6|8374.2|8366.3|8361.4|8359.5|850
1659610800000|2022-08-04 11:00:00|8370.2|8359.2|8394.3|8392|8394.5|8392.7|8352.8|8341.9|1899
1659611100000|2022-08-04 11:05:00|8394.1|8391.8|8406.2|8404.7|8414.6|8413.1|8390.2|8388.7|1440
1659611400000|2022-08-04 11:10:00|8406.1|8404.6|8411.4|8409.9|8414.4|8412.9|8401|8399.5|1255
1659611700000|2022-08-04 11:15:00|8411.3|8409.8|8406|8404.5|8414|8412.5|8405.9|8404.4|1038
1659612000000|2022-08-04 11:20:00|8405.8|8404.3|8409.7|8408.8|8412.7|8411.2|8404.4|8403|919
1659612300000|2022-08-04 11:25:00|8409.8|8408.9|8415.8|8414.3|8416.1|8414.4|8409.7|8408.4|739
1659612600000|2022-08-04 11:30:00|8415.7|8414.2|8418.9|8417.4|8424.5|8423|8414.8|8413.3|1047
1659612900000|2022-08-04 11:35:00|8418.8|8417.3|8415.2|8413.7|8422.1|8419.7|8411.7|8410.3|970
1659613200000|2022-08-04 11:40:00|8415.4|8413.9|8417.1|8415.6|8420.3|8418.8|8411.5|8410|1281
1659613500000|2022-08-04 11:45:00|8417|8415.5|8415.1|8413.6|8420.5|8419|8413.5|8412|1052
1659613800000|2022-08-04 11:50:00|8415|8413.5|8421.5|8420|8425.2|8423.7|8415|8413.5|1177
1659614100000|2022-08-04 11:55:00|8421.8|8420.3|8420.3|8418.8|8426.4|8425.5|8419.8|8418.3|1142
1659614400000|2022-08-04 12:00:00|8420.4|8418.9|8423.6|8422.1|8423.7|8422.2|8415|8413.5|865
1659614700000|2022-08-04 12:05:00|8423.7|8422.2|8428.5|8427|8428.6|8427.1|8422.6|8421.1|917
1659615000000|2022-08-04 12:10:00|8428.6|8427.1|8423.8|8422.3|8428.6|8427.1|8423.3|8421.8|962
1659615300000|2022-08-04 12:15:00|8423.7|8422.2|8424.7|8423.2|8424.8|8423.6|8420.2|8418.7|696
1659615600000|2022-08-04 12:20:00|8424.6|8423.1|8427.1|8426.2|8427.9|8426.9|8423.9|8422.6|819
1659615900000|2022-08-04 12:25:00|8427.2|8425.7|8429.2|8425.1|8429.8|8428.6|8426.7|8424.3|909
1659616200000|2022-08-04 12:30:00|8428.5|8425.9|8416.8|8415.3|8430.7|8426|8416.3|8414.8|1146
1659616500000|2022-08-04 12:35:00|8416.9|8415.4|8414.1|8412.6|8418.3|8416.9|8413.7|8412.5|1004
1659616800000|2022-08-04 12:40:00|8414.2|8412.7|8423.1|8421.6|8425.1|8423.8|8413.8|8412.5|946
1659617100000|2022-08-04 12:45:00|8423|8421.5|8414.5|8413|8423.1|8421.6|8412.5|8411.6|929
1659617400000|2022-08-04 12:50:00|8414.4|8412.9|8412.2|8411.3|8415|8413.6|8410.4|8409.4|730
1659617700000|2022-08-04 12:55:00|8412.1|8411.2|8411.7|8410.2|8415.3|8413.9|8410.7|8409.4|736
1659618000000|2022-08-04 13:00:00|8411.8|8410.3|8407.9|8407|8412|8410.9|8407.7|8406.7|757
1659618300000|2022-08-04 13:05:00|8408|8407.1|8414.6|8413.7|8415.3|8414|8406.9|8405.4|670
1659618600000|2022-08-04 13:10:00|8414.7|8413.8|8411|8410.1|8415.6|8414.2|8410.9|8410|645
1659618900000|2022-08-04 13:15:00|8410.9|8410|8412.6|8411.7|8415|8413.9|8410.5|8409.4|683
1659619200000|2022-08-04 13:20:00|8412.8|8411.9|8406.8|8405.3|8414|8412.5|8405.7|8404.4|816
1659619500000|2022-08-04 13:25:00|8406.9|8405.4|8409.8|8408.3|8409.9|8408.6|8404.6|8403.5|761
1659619800000|2022-08-04 13:30:00|8409.4|8408.5|8415.2|8413.7|8416.2|8415.1|8409.4|8408.3|1055
1659620100000|2022-08-04 13:35:00|8415.3|8413.8|8417.1|8416.2|8417.8|8416.6|8414.4|8413.2|929
1659620400000|2022-08-04 13:40:00|8417|8416.1|8419|8417.5|8419.8|8418.5|8415.3|8414.1|1140
1659620700000|2022-08-04 13:45:00|8419.1|8417.6|8419.5|8418.6|8420.9|8419.6|8417.5|8416.4|987
1659621000000|2022-08-04 13:50:00|8419.6|8418.7|8418.9|8418|8420.6|8419.6|8414.9|8414|946
1659621300000|2022-08-04 13:55:00|8419|8418.1|8419.3|8418.4|8420.8|8419.9|8417.4|8416.2|825
1659621600000|2022-08-04 14:00:00|8419.6|8418.1|8418.5|8417|8423.9|8422.8|8417.8|8416.5|871
1659621900000|2022-08-04 14:05:00|8418|8417.1|8420.6|8419.7|8421.1|8420|8416.3|8415.3|976
1659622200000|2022-08-04 14:10:00|8420.7|8419.8|8416.5|8415|8421|8419.8|8416|8414.8|909
1659622500000|2022-08-04 14:15:00|8416.4|8414.9|8416.1|8415.2|8416.4|8415.2|8412.6|8411.3|768
1659622800000|2022-08-04 14:20:00|8416|8415.1|8416.4|8414.9|8416.5|8415.4|8414.4|8413.5|710
1659623100000|2022-08-04 14:25:00|8416.5|8415|8418.4|8417.5|8419.3|8418.1|8412.8|8411.9|677
1659623400000|2022-08-04 14:30:00|8418.6|8417.7|8422.4|8421.5|8423.7|8422.8|8417.1|8415.9|964
1659623700000|2022-08-04 14:35:00|8422.5|8421.6|8420.8|8419.3|8424.4|8423.3|8420.5|8419.2|829
1659624000000|2022-08-04 14:40:00|8420.5|8419.6|8422.5|8421.6|8422.6|8421.7|8418.5|8417.3|744
1659624300000|2022-08-04 14:45:00|8422.6|8421.7|8427.1|8426.2|8429|8428|8421.7|8420.6|935
1659624600000|2022-08-04 14:50:00|8427|8426.1|8429.3|8428.4|8430.9|8430|8423.4|8422.5|865
1659624900000|2022-08-04 14:55:00|8429.4|8428.5|8433|8432.1|8433.4|8432.5|8428|8427.1|1019
1659625200000|2022-08-04 15:00:00|8432.9|8432|8430.8|8429.9|8433.2|8432.3|8429.4|8428.4|874
1659625500000|2022-08-04 15:05:00|8430.9|8430|8432.9|8432|8435.8|8434.6|8429.8|8428.7|715
1659625800000|2022-08-04 15:10:00|8432.8|8431.9|8435|8433.5|8435.4|8434.1|8431.3|8430.1|701
1659626100000|2022-08-04 15:15:00|8434.9|8433.4|8433.2|8432.3|8438.5|8437|8431.5|8430.3|822
1659626400000|2022-08-04 15:20:00|8433.3|8432.4|8427.1|8425.6|8435.7|8434.7|8426.8|8425.6|921
1659626700000|2022-08-04 15:25:00|8426.8|8425.9|8425.7|8424.8|8427.4|8425.9|8424.5|8423.3|817
1659627000000|2022-08-04 15:30:00|8425.6|8424.7|8421.8|8420.9|8426.5|8425.4|8420.9|8420|706
1659627300000|2022-08-04 15:35:00|8421.7|8420.8|8419.6|8418.1|8422.1|8421.2|8417.3|8416.2|663
1659627600000|2022-08-04 15:40:00|8419.7|8418.2|8420.9|8419.4|8422.1|8421.2|8419|8417.9|633
1659627900000|2022-08-04 15:45:00|8420.8|8419.3|8419.4|8417.9|8421.7|8420.6|8417.4|8416.3|617
1659628200000|2022-08-04 15:50:00|8419.1|8418.2|8417.3|8416.4|8420.1|8419.2|8416.8|8415.7|489
1659628500000|2022-08-04 15:55:00|8417.2|8416.3|8421.1|8419.6|8421.1|8419.8|8416.8|8415.7|542
1659628800000|2022-08-04 16:00:00|8421|8419.5|8419.6|8418.7|8422.4|8421.3|8418.9|8417.6|568
1659629100000|2022-08-04 16:05:00|8419.7|8418.8|8417.2|8416.3|8421.2|8420.1|8416.5|8415.6|629
1659629400000|2022-08-04 16:10:00|8417.3|8416.4|8415.7|8414.8|8418.6|8417.7|8415|8413.8|533
1659629700000|2022-08-04 16:15:00|8415.8|8414.9|8419.3|8417.8|8419.3|8418.4|8415.6|8414.6|546
1659630000000|2022-08-04 16:20:00|8419.2|8417.7|8420.2|8418.7|8420.9|8419.6|8417.2|8416.3|470
1659630300000|2022-08-04 16:25:00|8420.1|8418.6|8419.2|8418.3|8420.2|8418.8|8417.9|8416.9|428
1659630600000|2022-08-04 16:30:00|8419.1|8418.2|8419.9|8419|8421.7|8420.6|8418.9|8418|628
1659630900000|2022-08-04 16:35:00|8419.7|8418.8|8421.7|8420.8|8421.7|8420.8|8418.9|8418|571
1659631200000|2022-08-04 16:40:00|8421.6|8420.7|8421.2|8420.3|8421.9|8421|8419.4|8418.3|486
1659631500000|2022-08-04 16:45:00|8421.1|8420.2|8424.9|8424|8425.2|8424.1|8421|8420.1|538
1659631800000|2022-08-04 16:50:00|8424.8|8423.9|8426.6|8425.7|8427.1|8426.1|8424.3|8423.2|645
1659632100000|2022-08-04 16:55:00|8426.5|8425.6|8428.9|8427.4|8429.1|8428.1|8425.7|8424.5|482
1659632400000|2022-08-04 17:00:00|8428.5|8427.6|8427.4|8426.5|8428.8|8427.9|8425.5|8424.4|480
1659632700000|2022-08-04 17:05:00|8427.3|8426.4|8426.6|8425.7|8428|8426.9|8425.8|8424.4|296
1659633000000|2022-08-04 17:10:00|8426.5|8425.6|8424.8|8423.9|8427.5|8426.4|8424.8|8423.9|380
1659633300000|2022-08-04 17:15:00|8424.7|8423.8|8422.6|8421.7|8425.6|8424.4|8422.5|8421.6|316
1659633600000|2022-08-04 17:20:00|8422.7|8421.8|8422.3|8421.4|8423.8|8422.9|8422|8421.1|288
1659633900000|2022-08-04 17:25:00|8422.4|8421.5|8422.3|8421.4|8423.9|8422.8|8421.7|8420.7|325
1659634200000|2022-08-04 17:30:00|8422.6|8421.1|8422.2|8421.3|8423.1|8422.1|8421.9|8420.6|296
1659634500000|2022-08-04 17:35:00|8421.8|8420.9|8420.9|8420|8423.7|8422.8|8420.6|8419.6|305
1659634800000|2022-08-04 17:40:00|8421|8420.1|8421.2|8420.3|8421.7|8420.7|8419.9|8419|281
1659635100000|2022-08-04 17:45:00|8421.3|8420.4|8423.8|8422.9|8424.5|8423.6|8421.1|8420.1|390
1659635400000|2022-08-04 17:50:00|8423.7|8422.8|8420|8419.1|8424|8423|8419.9|8419|363
1659635700000|2022-08-04 17:55:00|8420.1|8419.2|8419.1|8418.2|8421.6|8420.7|8418.8|8417.9|277
1659636000000|2022-08-04 18:00:00|8419.2|8418.3|8418.5|8417.6|8419.8|8418.9|8417.5|8416.6|322
1659636300000|2022-08-04 18:05:00|8418.6|8417.7|8419.4|8417.9|8419.7|8418.4|8417.8|8416.7|276
1659636600000|2022-08-04 18:10:00|8419.3|8417.8|8418.1|8417.2|8419.7|8418.6|8417.8|8416.7|360
1659636900000|2022-08-04 18:15:00|8418.2|8417.3|8418.2|8417.3|8419.6|8418.5|8417.6|8416.3|268
1659637200000|2022-08-04 18:20:00|8418.1|8417.2|8419|8417.5|8419.5|8418.1|8417.1|8416|390
1659637500000|2022-08-04 18:25:00|8419.1|8417.6|8419.1|8418.2|8420.6|8419.4|8418.8|8417.4|424
1659637800000|2022-08-04 18:30:00|8418.9|8418|8419.2|8418.3|8420.9|8419.6|8418.6|8417.5|368
1659638100000|2022-08-04 18:35:00|8419.3|8418.4|8422.3|8421.4|8422.9|8421.7|8419.1|8417.9|382
1659638400000|2022-08-04 18:40:00|8422.4|8421.5|8421.5|8420.6|8423.1|8422|8421.2|8420.2|335
1659638700000|2022-08-04 18:45:00|8421.4|8420.5|8421.9|8421|8423.1|8422.2|8421.3|8420.2|371
1659639000000|2022-08-04 18:50:00|8421.8|8420.9|8420.8|8419.9|8422.8|8421.9|8420.6|8419.7|320
1659639300000|2022-08-04 18:55:00|8420.9|8420|8419.3|8418.4|8421.5|8420.3|8418.2|8417.3|418
1659639600000|2022-08-04 19:00:00|8419|8418.1|8420.6|8419.7|8421.6|8420.7|8418.6|8417.6|384
1659639900000|2022-08-04 19:05:00|8420.5|8419.6|8422.4|8421.5|8422.9|8422|8420.4|8419.2|282
1659640200000|2022-08-04 19:10:00|8422.5|8421.6|8422.1|8421.2|8423.6|8422.7|8421.8|8420.6|329
1659640500000|2022-08-04 19:15:00|8422|8421.1|8423|8422.1|8423.6|8422.4|8421.4|8420.2|363
1659640800000|2022-08-04 19:20:00|8423.2|8422.3|8423.3|8422.4|8424.3|8423.2|8422.9|8422|286
1659641100000|2022-08-04 19:25:00|8423.5|8422.6|8421.6|8420.7|8423.8|8422.7|8421.3|8420|363
1659641400000|2022-08-04 19:30:00|8421.5|8420.6|8420.2|8419.3|8421.9|8421|8419.9|8418.8|394
1659641700000|2022-08-04 19:35:00|8420.1|8419.2|8420.7|8419.2|8422|8421|8420.1|8419.1|503
1659642000000|2022-08-04 19:40:00|8420.6|8419.1|8420.1|8418.6|8421.6|8420.3|8419.9|8418.6|359
1659642300000|2022-08-04 19:45:00|8420.2|8418.7|8419.4|8418.5|8420.3|8419.2|8419|8417.7|339
1659642600000|2022-08-04 19:50:00|8419.9|8418.4|8419.1|8417.6|8420.3|8419.1|8418.7|8417.4|257
1659642900000|2022-08-04 19:55:00|8419.2|8417.7|8419.9|8418.4|8420.3|8419.3|8418|8416.7|303
1659643200000|2022-08-04 20:00:00|8419.8|8418.3|8420.9|8419.4|8421.4|8420.3|8419.1|8417.9|284
1659643500000|2022-08-04 20:05:00|8421|8419.5|8420.5|8419.6|8421.4|8419.9|8420|8418.9|184
1659643800000|2022-08-04 20:10:00|8420.4|8419.5|8420.7|8419.8|8421.5|8420.4|8419.7|8418.5|187
1659644100000|2022-08-04 20:15:00|8420.8|8419.9|8422|8420.5|8422.5|8421.2|8420.7|8419.8|239
1659644400000|2022-08-04 20:20:00|8421.9|8420.4|8421.6|8420.1|8423.2|8421.9|8421.3|8420.1|271
1659644700000|2022-08-04 20:25:00|8421.7|8420.2|8422.1|8420.6|8422.9|8421.4|8421.5|8420|192
1659645000000|2022-08-04 20:30:00|8422.2|8420.7|8422.6|8421.1|8423.3|8421.8|8421.6|8420.1|223
1659645300000|2022-08-04 20:35:00|8422.5|8421.6|8422.5|8421.6|8423.4|8421.9|8422.2|8420.9|139
1659645600000|2022-08-04 20:40:00|8422.7|8421.8|8424.1|8422.6|8424.3|8422.8|8422.4|8421|157
1659645900000|2022-08-04 20:45:00|8424.2|8422.7|8424.3|8422.8|8426.1|8423.8|8423.6|8421.7|237
1659646200000|2022-08-04 20:50:00|8424.9|8422.4|8427.9|8425|8428.5|8426|8424.2|8422.1|410
1659646500000|2022-08-04 20:55:00|8427.7|8424.2|8431.5|8420.5|8435.2|8427.2|8427|8418.1|641
1659646800000|2022-08-04 21:00:00|8430.8|8419.8|8431.5|8420.5|8433.2|8422.2|8429.6|8418.6|80
1659647100000|2022-08-04 21:05:00|8431.7|8420.7|8431.6|8420.6|8433.2|8422.2|8430.7|8419.7|84
1659647400000|2022-08-04 21:10:00|8431.9|8421|8433.5|8422.5|8435.4|8424.4|8429|8418.6|310
1659647700000|2022-08-04 21:15:00|8431.9|8421.7|8434.2|8423.7|8437.4|8426.4|8430.2|8419.2|271
1659648000000|2022-08-04 21:20:00|8433.8|8424.1|8434.1|8424.4|8442|8431|8431.4|8422.3|265
1659648300000|2022-08-04 21:25:00|8433.2|8424.8|8434.3|8425.5|8439.5|8428.5|8429.9|8422.4|311
1659648600000|2022-08-04 21:30:00|8433.1|8425.7|8433.4|8424.1|8438.5|8427.5|8428.8|8423.5|324
1659648900000|2022-08-04 21:35:00|8432.5|8424.2|8430.4|8426.1|8438.9|8427.9|8429.4|8421.2|374
1659649200000|2022-08-04 21:40:00|8431|8426.4|8431.1|8425.9|8438.3|8427.3|8428.7|8424.6|275
1659649500000|2022-08-04 21:45:00|8430.7|8425.4|8432.9|8427.3|8438.6|8428|8429.9|8425.4|316
1659649800000|2022-08-04 21:50:00|8433.3|8427.5|8437|8426.8|8437.6|8427.9|8430.8|8425.8|286
1659650100000|2022-08-04 21:55:00|8434.9|8426.7|8430.6|8425.1|8437.8|8428|8429.7|8422.2|432
1659650400000|2022-08-04 22:00:00|8430.7|8425.3|8430.8|8425.2|8435.4|8426.8|8427.9|8419|796
1659650700000|2022-08-04 22:05:00|8430.7|8425.1|8429|8424|8432.2|8427.3|8427.7|8420|685
1659651000000|2022-08-04 22:10:00|8429.1|8423.8|8430.6|8425.8|8432.3|8426.9|8427.5|8421.6|677
1659651300000|2022-08-04 22:15:00|8430.7|8425.9|8429.5|8423.5|8431.8|8427.8|8428|8419.4|1762
1659651600000|2022-08-04 22:20:00|8429.6|8423.4|8428.8|8424.6|8431.3|8425.3|8427.5|8420.3|1655
1659651900000|2022-08-04 22:25:00|8428.9|8424.7|8429.4|8425.3|8430.6|8426|8428.2|8421.6|859
1659652200000|2022-08-04 22:30:00|8429.3|8425.4|8429.9|8426.5|8430.3|8427.3|8428.2|8421.8|789
1659652500000|2022-08-04 22:35:00|8429.7|8426.6|8428.6|8425.9|8430.2|8427.1|8427.9|8425.6|588
1659652800000|2022-08-04 22:40:00|8428.7|8426|8429.1|8426.3|8429.4|8427.2|8427.9|8425.7|411
1659653100000|2022-08-04 22:45:00|8428.9|8426.4|8429.2|8426.2|8430.6|8427.7|8428.1|8425.9|341
1659653400000|2022-08-04 22:50:00|8429.1|8426.1|8429.2|8427.7|8430|8427.9|8428|8425.8|254
1659653700000|2022-08-04 22:55:00|8429.1|8427.6|8429|8427.5|8429.8|8427.9|8428.2|8426.5|210
1659654000000|2022-08-04 23:00:00|8429.1|8427.6|8428.1|8426.6|8429.3|8427.8|8427.9|8426.2|209
1659654300000|2022-08-04 23:05:00|8428|8426.5|8427.5|8426|8429.2|8427.2|8427.2|8425.6|297
1659654600000|2022-08-04 23:10:00|8428.1|8425.9|8428|8426.5|8428.3|8426.5|8427.2|8425.7|156
1659654900000|2022-08-04 23:15:00|8427.9|8426.4|8427.4|8425.9|8428|8426.5|8426.9|8425.4|118
1659655200000|2022-08-04 23:20:00|8427.3|8425.8|8429|8427.5|8430.9|8429.4|8427.2|8425.7|419
1659655500000|2022-08-04 23:25:00|8429.6|8427.1|8429.5|8428|8430.3|8428.5|8428.7|8426.9|308
1659655800000|2022-08-04 23:30:00|8429.7|8428.2|8430.3|8428.8|8430.9|8429.3|8428.3|8426.8|269
1659656100000|2022-08-04 23:35:00|8430.4|8428.9|8429.2|8427.7|8430.7|8429|8428.2|8426.7|234
1659656400000|2022-08-04 23:40:00|8429.3|8427.8|8429.4|8427.9|8429.6|8428|8428.5|8427|230
1659656700000|2022-08-04 23:45:00|8429.3|8427.8|8430.1|8428.6|8430.5|8429|8429.3|8427.8|257
1659657000000|2022-08-04 23:50:00|8430.2|8428.7|8428.8|8427.3|8430.5|8429|8428.5|8427|242
1659657300000|2022-08-04 23:55:00|8428.6|8427.1|8428.8|8427.3|8429.6|8428.1|8428.4|8426.9|211
1659657600000|2022-08-05 00:00:00|8428.9|8427.4|8428.8|8427.3|8430|8428.5|8428.4|8426.9|358
1659657900000|2022-08-05 00:05:00|8428.7|8427.2|8430.4|8428.9|8430.8|8429.3|8428.7|8427.2|298
1659658200000|2022-08-05 00:10:00|8430.3|8428.8|8431|8429.5|8431.2|8429.7|8429.7|8428.2|275
1659658500000|2022-08-05 00:15:00|8431.1|8429.6|8430.8|8429.3|8431.2|8430|8430.3|8429|247
1659658800000|2022-08-05 00:20:00|8430.5|8429.6|8429|8428.1|8430.9|8429.6|8428.9|8427.7|204
1659659100000|2022-08-05 00:25:00|8428.9|8428|8429|8427.5|8429.5|8428.2|8428.4|8427.2|183
1659659400000|2022-08-05 00:30:00|8429.1|8427.6|8429.4|8427.9|8429.5|8428.2|8428.6|8427.3|203
1659659700000|2022-08-05 00:35:00|8429.3|8427.8|8429|8428.1|8429.6|8428.3|8428.3|8427.1|248
1659660000000|2022-08-05 00:40:00|8429.3|8427.8|8429.3|8428.4|8430.1|8429.1|8428.9|8427.7|216
1659660300000|2022-08-05 00:45:00|8429.4|8428.5|8430.3|8429.4|8431.5|8430.6|8429.2|8427.8|412
1659660600000|2022-08-05 00:50:00|8430.6|8429.1|8432.6|8431.1|8432.9|8431.4|8428.4|8427.2|512
1659660900000|2022-08-05 00:55:00|8432.5|8431|8430.7|8429.2|8433.8|8432.3|8429.7|8428.6|419
1659661200000|2022-08-05 01:00:00|8430.6|8429.1|8429.5|8428|8430.7|8429.4|8428.6|8427.3|334
1659661500000|2022-08-05 01:05:00|8429.6|8428.1|8429.9|8428.4|8430|8428.5|8428.4|8427|382
1659661800000|2022-08-05 01:10:00|8429.8|8428.3|8430.8|8429.3|8431.7|8430.2|8429.8|8428.3|350
1659662100000|2022-08-05 01:15:00|8430.9|8429.4|8431.9|8430.4|8432.4|8431|8430.6|8429.2|488
1659662400000|2022-08-05 01:20:00|8431.8|8430.3|8430.7|8429.2|8431.8|8430.5|8429.8|8428.6|359
1659662700000|2022-08-05 01:25:00|8430.8|8429.3|8432.6|8431.7|8433.1|8431.9|8430.2|8429.2|469
1659663000000|2022-08-05 01:30:00|8432.5|8431.6|8433|8431.5|8433.8|8432.4|8431.7|8430.5|490
1659663300000|2022-08-05 01:35:00|8432.9|8431.4|8432.8|8431.3|8433.3|8432.1|8431.7|8430.6|431
1659663600000|2022-08-05 01:40:00|8432.9|8431.4|8434.5|8433|8434.6|8433.6|8432.5|8431.3|421
1659663900000|2022-08-05 01:45:00|8434.4|8432.9|8431.4|8429.9|8434.5|8433.5|8430.3|8429.1|569
1659664200000|2022-08-05 01:50:00|8431.6|8430.1|8431|8429.5|8431.7|8430.5|8429.9|8428.5|435
1659664500000|2022-08-05 01:55:00|8431.1|8429.6|8429.2|8428.3|8431.3|8429.8|8429.1|8427.8|342
1659664800000|2022-08-05 02:00:00|8429.1|8428.2|8428.5|8427|8429.7|8428.6|8427.5|8426.3|371
1659665100000|2022-08-05 02:05:00|8428.4|8426.9|8426.7|8425.8|8428.6|8427.3|8426.5|8425.2|274
1659665400000|2022-08-05 02:10:00|8426.6|8425.7|8427.7|8426.8|8428.4|8426.9|8426.6|8425.3|262
1659665700000|2022-08-05 02:15:00|8427.4|8426.5|8428.7|8427.2|8428.8|8427.6|8427.3|8425.9|240
1659666000000|2022-08-05 02:20:00|8428.6|8427.1|8428.7|8427.2|8429.3|8428.1|8427.5|8426.2|312
1659666300000|2022-08-05 02:25:00|8428.8|8427.3|8428.8|8427.3|8429.2|8428.2|8428.4|8427.2|166
1659666600000|2022-08-05 02:30:00|8428.9|8427.4|8428.5|8427|8429.2|8428.1|8428.2|8426.8|230
1659666900000|2022-08-05 02:35:00|8428.4|8426.9|8428.2|8426.7|8428.7|8427.5|8427.6|8426.2|264
1659667200000|2022-08-05 02:40:00|8428.3|8426.8|8428.9|8427.4|8429.1|8428.2|8427.5|8426.2|243
1659667500000|2022-08-05 02:45:00|8429|8427.5|8429.4|8427.9|8429.8|8428.8|8428.4|8427.1|263
1659667800000|2022-08-05 02:50:00|8429.5|8428|8430.2|8429.3|8430.7|8429.5|8429.1|8427.9|204
1659668100000|2022-08-05 02:55:00|8430.3|8429.4|8431.4|8429.9|8431.6|8430.6|8430.1|8428.8|191
1659668400000|2022-08-05 03:00:00|8431.5|8430|8430.9|8430|8431.9|8431|8430.5|8429.4|182
1659668700000|2022-08-05 03:05:00|8430.8|8429.9|8432.2|8430.7|8432.3|8431.1|8430.1|8428.9|258
1659669000000|2022-08-05 03:10:00|8432.3|8430.8|8432.5|8431|8432.9|8431.7|8431.6|8430.4|211
1659669300000|2022-08-05 03:15:00|8432.4|8430.9|8430.8|8429.3|8432.8|8431.3|8430.7|8429.2|177
1659669600000|2022-08-05 03:20:00|8430.7|8429.2|8430.4|8428.9|8431.1|8430.2|8430|8428.9|175
1659669900000|2022-08-05 03:25:00|8430.5|8429|8430.2|8428.7|8430.8|8429.7|8429.4|8428|222
1659670200000|2022-08-05 03:30:00|8430.1|8428.6|8430.5|8429|8430.9|8429.7|8429.8|8428.3|226
1659670500000|2022-08-05 03:35:00|8430.4|8428.9|8429.9|8428.4|8430.7|8429.3|8429.3|8427.9|169
1659670800000|2022-08-05 03:40:00|8430.1|8428.6|8429.7|8428.2|8430.1|8428.8|8429.1|8427.9|185
1659671100000|2022-08-05 03:45:00|8429.8|8428.3|8431.3|8429.8|8431.3|8430.1|8429.3|8428|215
1659671400000|2022-08-05 03:50:00|8431.2|8429.7|8429.9|8429|8431.3|8429.8|8429.8|8428.6|287
1659671700000|2022-08-05 03:55:00|8430|8429.1|8430.4|8428.9|8430.8|8429.3|8429.5|8428|274
1659672000000|2022-08-05 04:00:00|8430.5|8429|8430.5|8429|8431.1|8429.7|8430.1|8428.6|239
1659672300000|2022-08-05 04:05:00|8430.6|8429.1|8430.6|8429.1|8430.8|8429.8|8430|8428.7|131
1659672600000|2022-08-05 04:10:00|8430.5|8429|8431.8|8430.3|8431.8|8430.5|8430.3|8429|197
1659672900000|2022-08-05 04:15:00|8431.9|8430.4|8432.1|8430.6|8432.8|8431.4|8431.5|8430.2|126
1659673200000|2022-08-05 04:20:00|8432.2|8430.7|8431.5|8430.6|8432.8|8431.6|8431.2|8430|182
1659673500000|2022-08-05 04:25:00|8431.6|8430.7|8432.3|8430.8|8432.7|8431.5|8431.2|8430|148
1659673800000|2022-08-05 04:30:00|8432.5|8431|8431.9|8430.4|8432.5|8431.3|8431.4|8430.2|141
1659674100000|2022-08-05 04:35:00|8432|8430.5|8431.3|8430.4|8432.1|8430.7|8431.1|8429.9|194
1659674400000|2022-08-05 04:40:00|8431.4|8430.5|8431.3|8429.8|8432|8430.8|8430.6|8429.7|158
1659674700000|2022-08-05 04:45:00|8431.1|8430.2|8432.2|8430.7|8432.3|8431.1|8430.9|8429.5|165
1659675000000|2022-08-05 04:50:00|8432.1|8430.6|8432.8|8431.3|8433|8432|8431.7|8430.4|191
1659675300000|2022-08-05 04:55:00|8432.7|8431.2|8431.1|8429.6|8432.9|8431.8|8430.3|8429.2|229
1659675600000|2022-08-05 05:00:00|8431.2|8429.7|8430.4|8429.5|8431.8|8430.7|8429.8|8428.5|255
1659675900000|2022-08-05 05:05:00|8430.5|8429.6|8429.3|8428.4|8431|8429.8|8429.1|8428|166
1659676200000|2022-08-05 05:10:00|8429.2|8428.3|8429.1|8427.6|8429.4|8428.3|8428.5|8427.1|225
1659676500000|2022-08-05 05:15:00|8428.8|8427.9|8427.9|8426.4|8429.3|8428|8427.7|8426.3|252
1659676800000|2022-08-05 05:20:00|8427.8|8426.3|8428.8|8427.3|8429.3|8428|8427.5|8426.2|254
1659677100000|2022-08-05 05:25:00|8428.7|8427.2|8427.6|8426.1|8429.2|8427.9|8427|8425.6|239
1659677400000|2022-08-05 05:30:00|8427.7|8426.2|8426.5|8425|8427.8|8426.5|8426.2|8424.9|186
1659677700000|2022-08-05 05:35:00|8426.4|8424.9|8426.6|8425.1|8426.8|8425.5|8426.1|8424.9|179
1659678000000|2022-08-05 05:40:00|8426.5|8425|8426.2|8424.7|8426.7|8425.5|8425.8|8424.6|210
1659678300000|2022-08-05 05:45:00|8426|8424.5|8426|8424.5|8426.4|8425.1|8425.3|8424.1|199
1659678600000|2022-08-05 05:50:00|8425.9|8424.4|8425.1|8424.2|8426.2|8424.9|8425.1|8423.6|231
1659678900000|2022-08-05 05:55:00|8425.2|8424.3|8425.3|8423.8|8425.7|8424.4|8423.5|8422.3|479
1659679200000|2022-08-05 06:00:00|8425.7|8424.2|8423.2|8422.3|8425.7|8424.2|8422.1|8420.9|487
1659679500000|2022-08-05 06:05:00|8423.1|8422.2|8422.9|8422|8424.3|8423.1|8422.3|8421.1|426
1659679800000|2022-08-05 06:10:00|8422.8|8421.9|8425|8424.1|8425.7|8424.8|8422.5|8421.6|371
1659680100000|2022-08-05 06:15:00|8424.9|8424|8425|8424.1|8425.8|8424.7|8422.9|8422|400
1659680400000|2022-08-05 06:20:00|8424.9|8424|8424.1|8423.2|8425|8424.1|8422.8|8421.6|305
1659680700000|2022-08-05 06:25:00|8424.2|8423.3|8424.1|8422.6|8424.9|8423.8|8422.8|8421.6|470
1659681000000|2022-08-05 06:30:00|8424|8422.5|8420.1|8418.6|8424.7|8423.5|8419.7|8418.5|512
1659681300000|2022-08-05 06:35:00|8420|8418.5|8416.1|8415.2|8420.1|8418.9|8415.9|8414.8|525
1659681600000|2022-08-05 06:40:00|8416.4|8414.9|8417.7|8416.2|8419.2|8418|8413.3|8412.2|495
1659681900000|2022-08-05 06:45:00|8417.6|8416.1|8417|8416.1|8418.3|8417.2|8415.5|8414.5|499
1659682200000|2022-08-05 06:50:00|8417.1|8416.2|8417.7|8416.8|8418.3|8417.1|8415|8413.8|554
1659682500000|2022-08-05 06:55:00|8417.6|8416.7|8416.1|8415.2|8418.2|8417.1|8415.7|8414.5|527
1659682800000|2022-08-05 07:00:00|8416.2|8414.7|8413.1|8412.2|8416.4|8415.1|8411|8410.1|736
1659683100000|2022-08-05 07:05:00|8413|8412.1|8416.5|8415.6|8418.1|8417|8411.7|8410.8|698
1659683400000|2022-08-05 07:10:00|8416.4|8415.5|8418.1|8417.2|8418.1|8417.2|8413.7|8412.4|596
1659683700000|2022-08-05 07:15:00|8418.2|8417.3|8418.5|8417.6|8420.1|8419.1|8417.1|8416.1|474
1659684000000|2022-08-05 07:20:00|8418.6|8417.7|8414.8|8413.9|8419.4|8418.5|8414.4|8413.3|484
1659684300000|2022-08-05 07:25:00|8414.9|8414|8418.3|8417.4|8418.9|8417.9|8413.9|8412.7|562
1659684600000|2022-08-05 07:30:00|8418.2|8417.3|8418.4|8417.5|8418.9|8417.8|8415.2|8414.3|494
1659684900000|2022-08-05 07:35:00|8418.3|8417.4|8418.9|8418|8419.9|8418.7|8417.5|8416.3|521
1659685200000|2022-08-05 07:40:00|8418.8|8417.9|8416.3|8415.4|8420.3|8419.1|8415.4|8414.5|454
1659685500000|2022-08-05 07:45:00|8416.4|8415.5|8414.6|8413.7|8417.3|8416.3|8413.6|8412.7|483
1659685800000|2022-08-05 07:50:00|8414.5|8413.6|8411.6|8410.7|8414.8|8413.7|8411.5|8410.6|374
1659686100000|2022-08-05 07:55:00|8411.7|8410.8|8419.8|8418.3|8420|8418.5|8411.6|8410.7|824
1659686400000|2022-08-05 08:00:00|8419.7|8418.2|8419.3|8418.4|8428.7|8427.5|8417.3|8416.2|1101
1659686700000|2022-08-05 08:05:00|8419.4|8418.5|8419.8|8418.3|8422.2|8421.1|8418.7|8417.6|578
1659687000000|2022-08-05 08:10:00|8419.9|8418.4|8419.3|8417.8|8420.1|8419|8417.6|8416.6|431
1659687300000|2022-08-05 08:15:00|8419|8418.1|8418.8|8417.3|8420.7|8419.4|8418.2|8417.1|773
1659687600000|2022-08-05 08:20:00|8418.7|8417.2|8420.4|8419.5|8421.9|8420.6|8417.6|8416.5|591
1659687900000|2022-08-05 08:25:00|8420.7|8419.2|8420.7|8419.8|8421|8419.8|8418.4|8417.4|553
1659688200000|2022-08-05 08:30:00|8420.9|8419.4|8421.1|8420.2|8423.3|8422.2|8420.5|8419.3|569
1659688500000|2022-08-05 08:35:00|8421.5|8420|8419.3|8418.4|8421.7|8420.7|8416.5|8415.4|598
1659688800000|2022-08-05 08:40:00|8419.2|8418.3|8422|8420.5|8422.1|8420.9|8417.7|8416.6|446
1659689100000|2022-08-05 08:45:00|8421.5|8420.6|8417.6|8416.7|8422.2|8421|8417.4|8416.4|429
1659689400000|2022-08-05 08:50:00|8417.7|8416.2|8418.3|8417.4|8420.2|8419.1|8417.1|8416.1|459
1659689700000|2022-08-05 08:55:00|8418.4|8417.5|8418.9|8418|8420.2|8419|8417.5|8416.3|473
1659690000000|2022-08-05 09:00:00|8418.8|8417.9|8422.5|8421.6|8422.5|8421.6|8417.9|8416.7|483
1659690300000|2022-08-05 09:05:00|8422.2|8421.3|8425.3|8424.4|8425.7|8424.5|8422.2|8421.3|501
1659690600000|2022-08-05 09:10:00|8425.2|8424.3|8425.6|8424.7|8426.6|8425.5|8424.7|8423.4|470
1659690900000|2022-08-05 09:15:00|8425.7|8424.8|8426.6|8425.7|8427.6|8426.4|8425.5|8424.4|495
1659691200000|2022-08-05 09:20:00|8426.9|8425.4|8427.4|8426.5|8427.7|8426.8|8424.2|8423.3|502
1659691500000|2022-08-05 09:25:00|8427.2|8426.3|8430.8|8429.3|8431.4|8430.4|8426.5|8425.4|533
1659691800000|2022-08-05 09:30:00|8430.7|8429.2|8430.1|8429.2|8431.7|8430.4|8429.1|8427.9|488
1659692100000|2022-08-05 09:35:00|8430|8429.1|8431.6|8430.1|8431.7|8430.5|8429.7|8428.5|384
1659692400000|2022-08-05 09:40:00|8431.7|8430.2|8431.2|8430.3|8432.3|8431.1|8429.8|8428.7|426
1659692700000|2022-08-05 09:45:00|8431.3|8430.4|8430.7|8429.8|8431.6|8430.7|8429.3|8428.2|430
1659693000000|2022-08-05 09:50:00|8430.6|8429.7|8433.8|8432.3|8434.4|8433.3|8430.6|8429.7|382
1659693300000|2022-08-05 09:55:00|8433.3|8432.4|8430.5|8429.6|8433.7|8432.7|8430|8429|552
1659693600000|2022-08-05 10:00:00|8430.4|8429.5|8430.7|8429.8|8431.3|8430.2|8429.1|8427.8|472
1659693900000|2022-08-05 10:05:00|8430.6|8429.7|8428.5|8427|8431.8|8430.6|8428.4|8427|321
1659694200000|2022-08-05 10:10:00|8428.6|8427.1|8428.7|8427.8|8429.9|8428.7|8427.6|8426.5|383
1659694500000|2022-08-05 10:15:00|8428.6|8427.7|8428.8|8427.9|8429.7|8428.5|8427.8|8426.5|364
1659694800000|2022-08-05 10:20:00|8428.7|8427.8|8430.6|8429.1|8430.8|8429.7|8428.5|8427.5|429
1659695100000|2022-08-05 10:25:00|8430.7|8429.2|8434.3|8432.8|8436.1|8434.9|8430|8428.8|438
1659695400000|2022-08-05 10:30:00|8434.2|8433.3|8436|8434.5|8436.8|8435.5|8433.8|8432.7|361
1659695700000|2022-08-05 10:35:00|8435.9|8434.4|8434.6|8433.7|8436.9|8435.8|8434.4|8433.3|427
1659696000000|2022-08-05 10:40:00|8434.7|8433.8|8436.7|8435.8|8437|8435.9|8434.6|8433.6|437
1659696300000|2022-08-05 10:45:00|8436.6|8435.7|8434.6|8433.7|8437.3|8436.1|8434.5|8433.5|422
1659696600000|2022-08-05 10:50:00|8434.7|8433.8|8432.6|8431.7|8437.2|8436.3|8432.3|8431.3|591
1659696900000|2022-08-05 10:55:00|8432.7|8431.8|8431.1|8430.2|8433.1|8432.2|8427.9|8427|615
1659697200000|2022-08-05 11:00:00|8431|8430.1|8430.6|8429.7|8432|8430.9|8430.5|8429.5|460
1659697500000|2022-08-05 11:05:00|8430.7|8429.8|8430.4|8429.5|8432|8430.7|8429|8427.8|390
1659697800000|2022-08-05 11:10:00|8430.3|8429.4|8430.5|8429.6|8431.5|8430.6|8427.4|8426.5|402
1659698100000|2022-08-05 11:15:00|8430.4|8429.5|8428.6|8427.7|8431.6|8430.5|8428.5|8427.6|418
1659698400000|2022-08-05 11:20:00|8428.3|8427.4|8429.4|8428.5|8429.7|8428.7|8428.2|8427.3|303
1659698700000|2022-08-05 11:25:00|8429.2|8428.3|8428.3|8427.4|8429.8|8428.8|8427.8|8426.9|432
1659699000000|2022-08-05 11:30:00|8428.4|8427.5|8431.6|8430.7|8431.7|8430.8|8427.2|8426.3|439
1659699300000|2022-08-05 11:35:00|8431.5|8430.6|8430.7|8429.8|8431.9|8430.9|8430.1|8429.1|356
1659699600000|2022-08-05 11:40:00|8430.6|8429.7|8430.7|8429.8|8431.7|8430.7|8428.5|8427.4|527
1659699900000|2022-08-05 11:45:00|8430.9|8430|8431|8430.1|8432.1|8431.2|8429.3|8428.4|501
1659700200000|2022-08-05 11:50:00|8431.1|8430.2|8430.8|8429.9|8431.9|8431|8428.8|8427.4|473
1659700500000|2022-08-05 11:55:00|8430.9|8430|8428.5|8427.6|8430.9|8430|8426.9|8426|544
1659700800000|2022-08-05 12:00:00|8428.3|8427.4|8426.5|8425.6|8430.2|8428.8|8426.4|8425.5|542
1659701100000|2022-08-05 12:05:00|8426.6|8425.7|8429.7|8428.8|8432.6|8431.7|8426.6|8425.7|434
1659701400000|2022-08-05 12:10:00|8429.8|8428.9|8427.1|8426.2|8430.4|8429.5|8427.1|8426.2|362
1659701700000|2022-08-05 12:15:00|8427.2|8426.3|8425.5|8424.6|8428|8427.1|8424.4|8423.4|492
1659702000000|2022-08-05 12:20:00|8425.6|8424.7|8425.2|8424.3|8426.3|8425.4|8423.5|8422.4|653
1659702300000|2022-08-05 12:25:00|8425|8424.1|8432.4|8421.8|8432.4|8428|8421.5|8420|975
1659702600000|2022-08-05 12:30:00|8433.4|8422.4|8426.8|8425.3|8433.7|8430.3|8417.1|8414.5|1958
1659702900000|2022-08-05 12:35:00|8427|8425.5|8426.7|8425.2|8430|8428.5|8423.6|8422.4|1465
1659703200000|2022-08-05 12:40:00|8426.5|8425|8432.3|8430.8|8432.3|8431|8424.8|8423.8|1470
1659703500000|2022-08-05 12:45:00|8432.4|8430.9|8437.3|8435.8|8439|8437.7|8431.8|8430.7|1345
1659703800000|2022-08-05 12:50:00|8436.9|8436|8439.8|8438.9|8440.4|8439.1|8431.7|8430.4|1360
1659704100000|2022-08-05 12:55:00|8439.7|8438.2|8446.3|8444.8|8446.5|8445.3|8439.1|8438|1205
1659704400000|2022-08-05 13:00:00|8445.9|8445|8444.3|8442.8|8446.7|8445.5|8441.8|8440.3|1137
1659704700000|2022-08-05 13:05:00|8444.2|8443.3|8446|8445.1|8447.3|8446.1|8444.1|8442.8|1093
1659705000000|2022-08-05 13:10:00|8445.9|8445|8452.4|8451.5|8453.1|8452|8445.5|8444.2|1044
1659705300000|2022-08-05 13:15:00|8452.6|8451.7|8450.3|8449.4|8453.8|8452.6|8447.5|8446.3|1086
1659705600000|2022-08-05 13:20:00|8450.2|8449.3|8450.6|8449.7|8451.5|8450.4|8446.6|8445.4|939
1659705900000|2022-08-05 13:25:00|8450.5|8449.6|8446.4|8445.5|8451.1|8450.1|8445.8|8444.5|990
1659706200000|2022-08-05 13:30:00|8446.5|8445.6|8442.1|8440.6|8447.7|8446.8|8441.7|8440.6|1093
1659706500000|2022-08-05 13:35:00|8441.8|8440.9|8442.2|8441.3|8442.7|8441.6|8440.4|8439.4|977
1659706800000|2022-08-05 13:40:00|8442.3|8441.4|8441.7|8440.8|8444.2|8443|8438.5|8437.4|929
1659707100000|2022-08-05 13:45:00|8441.8|8440.9|8438.7|8437.8|8443.3|8442.4|8437.2|8436|1056
1659707400000|2022-08-05 13:50:00|8439|8437.5|8445.1|8444.2|8445.8|8444.9|8438.7|8437.5|925
1659707700000|2022-08-05 13:55:00|8445.2|8444.3|8445|8444.1|8447.1|8445.9|8443.2|8442.3|1005
1659708000000|2022-08-05 14:00:00|8445.1|8444.2|8443.3|8442.4|8446.4|8445.3|8442.5|8441.6|1107
1659708300000|2022-08-05 14:05:00|8443.2|8442.3|8444.4|8443.5|8446.6|8445.7|8442.7|8441.8|961
1659708600000|2022-08-05 14:10:00|8444.3|8443.4|8445.9|8445|8446.2|8445.3|8441.9|8440.7|916
1659708900000|2022-08-05 14:15:00|8446|8445.1|8440.1|8438.6|8446.5|8445.6|8439.2|8438.2|935
1659709200000|2022-08-05 14:20:00|8440.2|8438.7|8438.2|8437.3|8440.8|8439.9|8437.2|8436.2|884
1659709500000|2022-08-05 14:25:00|8438.4|8436.9|8436.3|8435.4|8438.9|8438|8435.6|8434.7|962
1659709800000|2022-08-05 14:30:00|8436.6|8435.1|8436.2|8435.3|8436.9|8436|8434.2|8433|1019
1659710100000|2022-08-05 14:35:00|8436.1|8435.2|8430|8429.1|8436.1|8435.2|8429.6|8428.7|709
1659710400000|2022-08-05 14:40:00|8430.1|8429.2|8429.7|8428.8|8432.3|8431.3|8429.5|8428.3|591
1659710700000|2022-08-05 14:45:00|8429.6|8428.7|8429.4|8428.5|8433.3|8432.4|8428.5|8427.5|700
1659711000000|2022-08-05 14:50:00|8429.5|8428.6|8432.1|8431.2|8433.2|8432.2|8429.3|8428.4|940
1659711300000|2022-08-05 14:55:00|8432.4|8430.9|8429|8428.1|8432.5|8431.6|8428.6|8427.7|730
1659711600000|2022-08-05 15:00:00|8429.1|8428.2|8430.4|8428.9|8433.7|8432.5|8429|8428.1|727
1659711900000|2022-08-05 15:05:00|8430.5|8429|8428.6|8427.7|8431|8430.1|8428.2|8427.3|842
1659712200000|2022-08-05 15:10:00|8428.7|8427.8|8430.7|8429.8|8431.1|8430.2|8428|8426.8|653
1659712500000|2022-08-05 15:15:00|8430.8|8429.9|8428.8|8427.9|8430.8|8429.9|8427.3|8426.3|596
1659712800000|2022-08-05 15:20:00|8428.9|8428|8433.7|8432.8|8435.6|8434.5|8428.9|8428|771
1659713100000|2022-08-05 15:25:00|8434|8432.5|8429.1|8428.2|8434.8|8433.5|8429|8427.9|676
1659713400000|2022-08-05 15:30:00|8429|8428.1|8427|8426.1|8429.4|8428.3|8426.3|8425.4|549
1659713700000|2022-08-05 15:35:00|8427.1|8426.2|8428.2|8427.3|8430.6|8429.5|8427|8426.1|671
1659714000000|2022-08-05 15:40:00|8428.3|8427.4|8428|8427.1|8431|8430.1|8427.5|8426.6|604
1659714300000|2022-08-05 15:45:00|8428.1|8427.2|8430.6|8429.7|8431|8430.1|8426.9|8426|538
1659714600000|2022-08-05 15:50:00|8430.5|8429.6|8431|8429.5|8431.8|8430.6|8429.1|8428|614
1659714900000|2022-08-05 15:55:00|8431.2|8429.7|8431.8|8430.9|8434.5|8433.3|8430.6|8429.4|565
1659715200000|2022-08-05 16:00:00|8431.9|8431|8432.9|8432|8434.5|8433.2|8431.7|8430.6|535
1659715500000|2022-08-05 16:05:00|8432.8|8431.9|8434.3|8433.4|8434.8|8433.8|8430.7|8429.8|633
1659715800000|2022-08-05 16:10:00|8434.5|8433|8435.9|8434.4|8436.3|8435|8434|8432.8|578
1659716100000|2022-08-05 16:15:00|8435.8|8434.3|8436.2|8435.3|8436.7|8435.7|8435.1|8433.8|441
1659716400000|2022-08-05 16:20:00|8436.1|8435.2|8433.9|8433|8436.6|8435.4|8433.3|8432.4|460
1659716700000|2022-08-05 16:25:00|8433.8|8432.9|8430.6|8429.1|8433.9|8433|8429.5|8428.3|522
1659717000000|2022-08-05 16:30:00|8430.7|8429.2|8430.1|8429.2|8431.2|8430.1|8429.5|8428.6|414
1659717300000|2022-08-05 16:35:00|8430.2|8429.3|8429.1|8428.2|8430.3|8429.3|8428|8426.8|431
1659717600000|2022-08-05 16:40:00|8429.3|8428.4|8430.8|8429.9|8431.9|8430.9|8429.2|8428.1|366
1659717900000|2022-08-05 16:45:00|8430.7|8429.8|8429.6|8428.7|8432.1|8431|8428.8|8427.6|586
1659718200000|2022-08-05 16:50:00|8429.9|8429|8431.1|8430.2|8432|8430.8|8429.7|8428.7|698
1659718500000|2022-08-05 16:55:00|8431|8430.1|8432|8430.5|8433.9|8432.9|8430.4|8429.2|556
1659718800000|2022-08-05 17:00:00|8432.1|8430.6|8433.5|8432.6|8433.7|8432.8|8431.7|8430.6|514
1659719100000|2022-08-05 17:05:00|8433.6|8432.7|8430.1|8429.2|8434|8433.1|8430|8429.1|524
1659719400000|2022-08-05 17:10:00|8430.2|8429.3|8425.7|8424.8|8430.3|8429.3|8425.5|8424.6|540
1659719700000|2022-08-05 17:15:00|8425.6|8424.7|8428.2|8426.7|8428.6|8427.1|8425.1|8424.1|581
1659720000000|2022-08-05 17:20:00|8428.1|8426.6|8430.8|8429.9|8431.1|8430.2|8427.7|8426.6|626
1659720300000|2022-08-05 17:25:00|8430.5|8429.6|8433.2|8431.7|8434.6|8433.7|8430.2|8429.2|617
1659720600000|2022-08-05 17:30:00|8433.1|8431.6|8432.6|8431.7|8433.6|8432.5|8432.4|8431.2|502
1659720900000|2022-08-05 17:35:00|8432.7|8431.8|8430.7|8429.2|8433.2|8432.2|8430.4|8429.1|486
1659721200000|2022-08-05 17:40:00|8430.8|8429.3|8428.9|8428|8431.3|8430.2|8428.7|8427.5|453
1659721500000|2022-08-05 17:45:00|8429|8428.1|8430.4|8429.5|8431|8430.1|8428.8|8427.7|602
1659721800000|2022-08-05 17:50:00|8430.8|8429.3|8430.7|8429.8|8431.9|8430.9|8430.5|8429.2|382
1659722100000|2022-08-05 17:55:00|8431|8429.5|8433.3|8432.4|8433.8|8432.9|8430.7|8429.5|452
1659722400000|2022-08-05 18:00:00|8433.2|8432.3|8432.8|8431.3|8433.7|8432.5|8431.6|8430.5|396
1659722700000|2022-08-05 18:05:00|8432.7|8431.2|8432.3|8430.8|8432.9|8431.7|8431.1|8430|481
1659723000000|2022-08-05 18:10:00|8432.2|8430.7|8434|8433.1|8434.5|8433.4|8431.4|8430.2|587
1659723300000|2022-08-05 18:15:00|8433.9|8433|8433.7|8432.8|8434.6|8433.2|8431.7|8430.5|488
1659723600000|2022-08-05 18:20:00|8433.8|8432.9|8434|8433.1|8434.9|8433.9|8433.1|8431.9|410
1659723900000|2022-08-05 18:25:00|8433.8|8432.9|8432.2|8431.3|8434.4|8433.2|8431.4|8430.5|546
1659724200000|2022-08-05 18:30:00|8432.3|8431.4|8434.8|8433.9|8434.8|8433.9|8432.2|8431.2|452
1659724500000|2022-08-05 18:35:00|8434.7|8433.8|8435.7|8434.8|8436.5|8435.3|8434.3|8433.2|393
1659724800000|2022-08-05 18:40:00|8435.8|8434.9|8435.4|8434.5|8436.6|8435.4|8434.5|8433.5|343
1659725100000|2022-08-05 18:45:00|8435.5|8434.6|8435.2|8434.3|8436.2|8435|8434.9|8433.7|444
1659725400000|2022-08-05 18:50:00|8435.6|8434.1|8434|8433.1|8436.2|8435|8433.8|8432.5|347
1659725700000|2022-08-05 18:55:00|8434.2|8433.3|8435.9|8435|8436.6|8435.5|8433.9|8432.9|480
1659726000000|2022-08-05 19:00:00|8436|8435.1|8436.6|8435.1|8437.1|8435.9|8435|8433.7|506
1659726300000|2022-08-05 19:05:00|8436.7|8435.2|8436.7|8435.2|8436.9|8435.6|8435.3|8434.1|456
1659726600000|2022-08-05 19:10:00|8436.5|8435.6|8436.1|8434.6|8436.7|8435.6|8435|8433.9|500
1659726900000|2022-08-05 19:15:00|8435.8|8434.9|8436.2|8434.7|8437.3|8436|8435.5|8434.3|472
1659727200000|2022-08-05 19:20:00|8436.1|8434.6|8436.8|8435.3|8438.3|8437|8435.7|8434.5|411
1659727500000|2022-08-05 19:25:00|8436.7|8435.8|8435.4|8433.9|8437.3|8436|8434.9|8433.6|381
1659727800000|2022-08-05 19:30:00|8435.2|8434.3|8435.8|8434.9|8436.9|8436|8434.9|8433.7|359
1659728100000|2022-08-05 19:35:00|8435.9|8435|8433|8431.5|8436.8|8435.6|8432.6|8431.4|400
1659728400000|2022-08-05 19:40:00|8432.9|8431.4|8434.7|8433.2|8434.7|8433.5|8432.1|8430.8|371
1659728700000|2022-08-05 19:45:00|8434.8|8433.3|8435.2|8433.7|8435.6|8434.3|8433.4|8432.3|396
1659729000000|2022-08-05 19:50:00|8435.1|8433.6|8434|8433.1|8436.5|8435.3|8433.6|8432.5|471
1659729300000|2022-08-05 19:55:00|8434.4|8432.9|8433.4|8432.5|8435.7|8434.6|8432.8|8431.5|557
1659729600000|2022-08-05 20:00:00|8433.6|8432.1|8434.6|8433.1|8435|8433.2|8433.2|8431.7|344
1659729900000|2022-08-05 20:05:00|8434.5|8433|8434.9|8433.4|8435|8433.5|8433.7|8432|169
1659730200000|2022-08-05 20:10:00|8435|8433.5|8434.8|8433.3|8435.2|8433.8|8433.6|8432.2|205
1659730500000|2022-08-05 20:15:00|8434.9|8433.4|8434.2|8432.7|8435.5|8433.9|8434.1|8432.6|173
1659730800000|2022-08-05 20:20:00|8434.1|8432.6|8433.1|8431.6|8434.1|8432.6|8432.8|8431.3|179
1659731100000|2022-08-05 20:25:00|8433|8431.5|8433.5|8432|8433.6|8432.2|8431.5|8430.1|197
1659731400000|2022-08-05 20:30:00|8433.4|8431.9|8433.1|8431.6|8434.1|8432.6|8432.7|8431.4|169
1659731700000|2022-08-05 20:35:00|8432.9|8431.4|8433.4|8431.9|8434.5|8433.1|8432.6|8430.8|275
1659732000000|2022-08-05 20:40:00|8433.3|8431.8|8433.5|8432|8433.9|8432.2|8432.4|8430.5|259
1659732300000|2022-08-05 20:45:00|8433.6|8432.1|8431.4|8429.9|8435.7|8432.6|8431.1|8428.3|679
1659732600000|2022-08-05 20:50:00|8431.7|8430.2|8431.3|8428|8433.8|8430.2|8429.9|8425|738
1659732900000|2022-08-05 20:55:00|8431|8428.1|8437.7|8429.7|8444.1|8433.2|8430.7|8424.4|920
1659902400000|2022-08-07 20:00:00|8440.9|8419.9|8445.2|8424.2|8446.6|8425.6|8440.9|8419.9|24
1659902700000|2022-08-07 20:05:00|8446.1|8425.1|8445.6|8424.6|8446.1|8425.1|8443.9|8422.9|12
1659903000000|2022-08-07 20:10:00|8445.4|8424.4|8444.5|8423.5|8445.4|8424.4|8443.2|8422.2|10
1659903300000|2022-08-07 20:15:00|8444.6|8423.6|8440.2|8420.3|8444.8|8423.8|8436.9|8415.9|42
1659903600000|2022-08-07 20:20:00|8441.1|8420.1|8440.3|8419.3|8446.7|8425.7|8437.8|8416.8|73
1659903900000|2022-08-07 20:25:00|8440.4|8419.4|8441|8420|8442.9|8421.9|8438.9|8418.2|16
1659904200000|2022-08-07 20:30:00|8441.5|8420.5|8440.6|8421.1|8448.8|8427.8|8440.3|8419.3|22
1659904500000|2022-08-07 20:35:00|8437.8|8417.8|8436.1|8418.1|8437.8|8418.1|8436.1|8417.8|8
1659904800000|2022-08-07 20:40:00|8437|8418.2|8436.1|8418.2|8441.8|8420.8|8436.1|8418.1|7
1659905100000|2022-08-07 20:45:00|8436.6|8417.8|8441.5|8421.7|8442.2|8423.9|8436.6|8417.8|5
1659905400000|2022-08-07 20:50:00|8442.8|8421.8|8437.4|8417.8|8442.8|8421.8|8437.1|8417.6|5
1659905700000|2022-08-07 20:55:00|8441.2|8420.2|8435.5|8418.1|8441.2|8420.2|8434.4|8415.4|17
1659906000000|2022-08-07 21:00:00|8436.8|8415.8|8436.6|8421|8444.9|8424.5|8435.4|8414.4|44
1659906300000|2022-08-07 21:05:00|8438.2|8421.4|8436.1|8419.4|8441.6|8424.9|8436|8418.2|28
1659906600000|2022-08-07 21:10:00|8433.6|8424.9|8435.5|8428.2|8437.1|8428.4|8433.4|8424.9|103
1659906900000|2022-08-07 21:15:00|8435.6|8427.2|8435.1|8429.6|8437.9|8429.8|8433.3|8423.2|184
1659907200000|2022-08-07 21:20:00|8434.2|8429.5|8435.9|8430.3|8438|8430.6|8433.9|8425.4|186
1659907500000|2022-08-07 21:25:00|8436|8430.2|8436.6|8430.5|8438.2|8431|8435|8426.9|158
1659907800000|2022-08-07 21:30:00|8437|8430.1|8436.7|8431.5|8440.1|8431.5|8436|8427.8|173
1659908100000|2022-08-07 21:35:00|8437.7|8430.7|8436.5|8431|8438.4|8431.5|8436.1|8429.4|120
1659908400000|2022-08-07 21:40:00|8436.6|8431.4|8438.7|8429.6|8440.7|8431.4|8436|8428.4|123
1659908700000|2022-08-07 21:45:00|8438.3|8429.9|8439.7|8431.8|8441.5|8432.5|8436.3|8428.5|177
1659909000000|2022-08-07 21:50:00|8440.1|8431.5|8438.8|8432|8441.2|8433.2|8437|8428.1|164
1659909300000|2022-08-07 21:55:00|8438.7|8432.1|8438.9|8430|8440.2|8433|8436.4|8428.3|234
1659909600000|2022-08-07 22:00:00|8439.3|8429.8|8435.5|8431.2|8440.1|8431.6|8434.4|8424.8|1061
1659909900000|2022-08-07 22:05:00|8435.7|8431.4|8435.1|8432.3|8439.9|8433.4|8433.5|8428.4|460
1659910200000|2022-08-07 22:10:00|8435|8432.4|8433.8|8431|8436.7|8432.4|8433.7|8429.9|496
1659910500000|2022-08-07 22:15:00|8434.1|8430.7|8435.2|8432.1|8437.5|8434.2|8432.3|8429.2|970
1659910800000|2022-08-07 22:20:00|8435.3|8432.2|8434.6|8431.5|8436.4|8433|8432.3|8429.7|920
1659911100000|2022-08-07 22:25:00|8434.5|8431.4|8435.6|8432.3|8435.8|8433.2|8433.1|8429.8|774
1659911400000|2022-08-07 22:30:00|8434.9|8432.4|8437.2|8434.2|8437.9|8434.9|8434.7|8431.6|907
1659911700000|2022-08-07 22:35:00|8437.8|8433.7|8436.9|8434.2|8437.8|8435.6|8435.6|8432.9|810
1659912000000|2022-08-07 22:40:00|8436.8|8434.3|8439|8435.9|8439.3|8436.3|8436.2|8433.7|534
1659912300000|2022-08-07 22:45:00|8438.9|8436.2|8438.4|8436|8439.1|8436.9|8436.8|8434.6|549
1659912600000|2022-08-07 22:50:00|8438.3|8435.9|8438|8435.4|8439|8436.5|8436.3|8434.1|519
1659912900000|2022-08-07 22:55:00|8437.6|8435.3|8436.2|8434.7|8437.9|8435.7|8436.1|8433.6|625
1659913200000|2022-08-07 23:00:00|8436.1|8434.6|8437.2|8435.7|8437.9|8436.4|8435.6|8434.1|339
1659913500000|2022-08-07 23:05:00|8436.4|8434.9|8435.9|8434.4|8436.7|8435.2|8435.1|8433.2|349
1659913800000|2022-08-07 23:10:00|8435.8|8434.3|8435.5|8434|8436.8|8434.6|8435.2|8433.7|176
1659914100000|2022-08-07 23:15:00|8435.6|8434.1|8435.6|8434.1|8436.1|8434.6|8435.3|8433.8|179
1659914400000|2022-08-07 23:20:00|8435.5|8434|8436.5|8435|8436.7|8435.2|8434.9|8433.4|198
1659914700000|2022-08-07 23:25:00|8436.4|8434.9|8435.4|8433.9|8436.5|8435|8434.9|8433.4|281
1659915000000|2022-08-07 23:30:00|8435.5|8434|8436.4|8434.9|8436.8|8435.4|8435.1|8433.6|298
1659915300000|2022-08-07 23:35:00|8436.5|8435|8436.3|8434.8|8436.7|8435.2|8435.8|8434.3|212
1659915600000|2022-08-07 23:40:00|8436.5|8435|8435.5|8434|8436.6|8435.1|8435.3|8433.8|271
1659915900000|2022-08-07 23:45:00|8435.6|8434.1|8434.5|8433|8436.1|8434.6|8434.1|8432.6|269
1659916200000|2022-08-07 23:50:00|8434.6|8433.1|8435.1|8433.6|8435.6|8434.1|8434.2|8433|326
1659916500000|2022-08-07 23:55:00|8435.2|8433.7|8434.7|8433.2|8435.6|8434.1|8434.5|8433|286
1659916800000|2022-08-08 00:00:00|8434.8|8433.3|8432.9|8431.4|8435|8433.8|8432.2|8430.8|602
1659917100000|2022-08-08 00:05:00|8433|8431.5|8433.2|8431.7|8433.5|8432.2|8432|8430.6|393
1659917400000|2022-08-08 00:10:00|8433.1|8431.6|8431.3|8429.8|8433.7|8432.2|8431|8429.6|486
1659917700000|2022-08-08 00:15:00|8431.2|8429.7|8432.4|8430.9|8432.9|8431.4|8430.7|8429.2|407
1659918000000|2022-08-08 00:20:00|8432.5|8431|8432.3|8430.8|8432.5|8431.1|8431.3|8430|249
1659918300000|2022-08-08 00:25:00|8432.4|8430.9|8432.2|8430.7|8433.6|8432.3|8432|8430.7|366
1659918600000|2022-08-08 00:30:00|8432.3|8430.8|8432.6|8431.1|8434|8432.8|8432|8430.6|404
1659918900000|2022-08-08 00:35:00|8432.7|8431.2|8431.3|8429.8|8433.4|8431.9|8431.1|8429.6|350
1659919200000|2022-08-08 00:40:00|8431.4|8429.9|8432.2|8430.7|8432.3|8431.1|8430.1|8428.9|324
1659919500000|2022-08-08 00:45:00|8432.3|8430.8|8431.9|8431|8432.7|8431.2|8431.2|8430.1|376
1659919800000|2022-08-08 00:50:00|8432|8431.1|8430.1|8428.6|8432.8|8431.7|8429.7|8428.2|387
1659920100000|2022-08-08 00:55:00|8430|8428.5|8432.9|8431.4|8433.4|8432.2|8429.8|8428.5|317
1659920400000|2022-08-08 01:00:00|8432.7|8431.8|8431.4|8429.9|8433.7|8432.4|8430.7|8429.4|438
1659920700000|2022-08-08 01:05:00|8431.3|8429.8|8430.1|8428.6|8431.3|8430.1|8429.5|8428.2|299
1659921000000|2022-08-08 01:10:00|8430.2|8428.7|8430.5|8429|8430.9|8429.4|8429.4|8428.2|362
1659921300000|2022-08-08 01:15:00|8430.4|8428.9|8430.8|8429.3|8431.4|8430|8429.5|8428.3|288
1659921600000|2022-08-08 01:20:00|8430.9|8429.4|8430.5|8429|8431.1|8429.7|8429.9|8428.7|233
1659921900000|2022-08-08 01:25:00|8430.6|8429.1|8430|8428.5|8430.8|8429.6|8429.4|8428.2|207
1659922200000|2022-08-08 01:30:00|8430.1|8428.6|8429.7|8428.2|8430.4|8429.3|8429.3|8428|262
1659922500000|2022-08-08 01:35:00|8429.6|8428.1|8429.3|8427.8|8429.9|8428.5|8428.7|8427.5|300
1659922800000|2022-08-08 01:40:00|8429.4|8427.9|8429.9|8428.4|8429.9|8428.4|8428.2|8426.9|332
1659923100000|2022-08-08 01:45:00|8429.8|8428.3|8429.6|8428.1|8430.1|8429|8428.9|8427.8|300
1659923400000|2022-08-08 01:50:00|8429.7|8428.2|8430.4|8429.5|8431|8429.8|8429.6|8428.1|190
1659923700000|2022-08-08 01:55:00|8430.3|8429.4|8430.6|8429.1|8431.3|8430.2|8429.9|8428.6|287
1659924000000|2022-08-08 02:00:00|8430.8|8429.3|8432.8|8431.9|8433|8431.9|8430.5|8429.1|278
1659924300000|2022-08-08 02:05:00|8432.7|8431.8|8433.8|8432.3|8433.8|8432.5|8432.5|8431.4|270
1659924600000|2022-08-08 02:10:00|8433.7|8432.2|8434.3|8432.8|8435|8433.8|8433.4|8432.1|305
1659924900000|2022-08-08 02:15:00|8434.4|8432.9|8433|8432.1|8434.6|8433.1|8433|8431.9|308
1659925200000|2022-08-08 02:20:00|8433.1|8432.2|8434.4|8432.9|8434.5|8433.3|8431.9|8430.7|449
1659925500000|2022-08-08 02:25:00|8434.3|8432.8|8435.4|8433.9|8435.7|8434.4|8434.2|8432.7|285
1659925800000|2022-08-08 02:30:00|8435.5|8434|8435.3|8433.8|8436.4|8434.9|8434.9|8433.6|360
1659926100000|2022-08-08 02:35:00|8435.2|8433.7|8435|8433.5|8435.7|8434.4|8434.1|8432.8|268
1659926400000|2022-08-08 02:40:00|8435.1|8433.6|8435.1|8433.6|8436.5|8435.2|8434.6|8433.5|320
1659926700000|2022-08-08 02:45:00|8435.2|8433.7|8433|8431.5|8435.5|8434|8432.2|8431|336
1659927000000|2022-08-08 02:50:00|8433.1|8431.6|8432|8430.5|8433.7|8432.2|8431|8429.9|247
1659927300000|2022-08-08 02:55:00|8432.1|8430.6|8431.8|8430.3|8432.2|8430.9|8430.7|8429.7|274
1659927600000|2022-08-08 03:00:00|8431.3|8430.4|8433.1|8431.6|8433.6|8432.5|8431.2|8429.8|256
1659927900000|2022-08-08 03:05:00|8433.2|8431.7|8434.6|8433.1|8434.7|8433.5|8432.5|8431.6|181
1659928200000|2022-08-08 03:10:00|8434.5|8433|8433.4|8432.5|8434.7|8433.2|8433.4|8432.1|157
1659928500000|2022-08-08 03:15:00|8433.5|8432.6|8432.4|8431.5|8433.6|8432.6|8432.4|8431|180
1659928800000|2022-08-08 03:20:00|8432.8|8431.3|8434|8432.5|8434.3|8432.9|8432.7|8431.3|203
1659929100000|2022-08-08 03:25:00|8433.9|8432.4|8432.7|8431.2|8434.1|8432.7|8432.6|8431.1|158
1659929400000|2022-08-08 03:30:00|8432.8|8431.3|8431.5|8430|8433.2|8432.1|8430.8|8429.5|285
1659929700000|2022-08-08 03:35:00|8431.6|8430.1|8432|8430.5|8432.3|8431.2|8430.9|8429.6|230
1659930000000|2022-08-08 03:40:00|8431.9|8430.4|8433.1|8431.6|8433.2|8432|8431.8|8430.4|219
1659930300000|2022-08-08 03:45:00|8433.2|8431.7|8432.8|8431.9|8434|8432.8|8432.6|8431.4|220
1659930600000|2022-08-08 03:50:00|8432.9|8432|8434|8432.5|8434.1|8432.9|8432.7|8431.3|231
1659930900000|2022-08-08 03:55:00|8433.9|8432.4|8433.2|8431.7|8434.3|8433|8432|8430.8|242
1659931200000|2022-08-08 04:00:00|8433.3|8431.8|8433.8|8432.3|8434.6|8433.4|8433.3|8431.8|197
1659931500000|2022-08-08 04:05:00|8433.7|8432.2|8434.9|8433.4|8435|8433.5|8433|8431.9|194
1659931800000|2022-08-08 04:10:00|8434.8|8433.3|8434.7|8433.8|8435.2|8434.1|8434|8432.8|221
1659932100000|2022-08-08 04:15:00|8434.6|8433.7|8432.9|8432|8435|8433.7|8432.8|8431.6|148
1659932400000|2022-08-08 04:20:00|8433.2|8431.7|8433.8|8432.9|8434.5|8433.3|8432.8|8431.6|147
1659932700000|2022-08-08 04:25:00|8434.2|8432.7|8433.1|8431.6|8434.4|8432.9|8432.7|8431.6|99
1659933000000|2022-08-08 04:30:00|8433|8431.5|8432.8|8431.9|8433.7|8432.4|8432.6|8431.5|107
1659933300000|2022-08-08 04:35:00|8433.1|8431.6|8433.5|8432|8433.8|8432.7|8432.9|8431.6|140
1659933600000|2022-08-08 04:40:00|8433.6|8432.1|8434|8433.1|8434.6|8433.4|8432.9|8431.7|146
1659933900000|2022-08-08 04:45:00|8434.1|8433.2|8434.1|8433.2|8434.9|8433.8|8434|8432.7|127
1659934200000|2022-08-08 04:50:00|8434.2|8433.3|8434.7|8433.2|8435.2|8434|8434.2|8433|114
1659934500000|2022-08-08 04:55:00|8434.5|8433|8434.6|8433.7|8435.5|8434.3|8434.3|8433|161
1659934800000|2022-08-08 05:00:00|8434.5|8433.6|8435.6|8434.7|8436|8434.8|8434.3|8433.3|190
1659935100000|2022-08-08 05:05:00|8435.5|8434.6|8435.4|8433.9|8436|8434.8|8434.8|8433.6|158
1659935400000|2022-08-08 05:10:00|8435.5|8434|8433.1|8432.2|8435.5|8434.2|8432.4|8431.1|288
1659935700000|2022-08-08 05:15:00|8433|8432.1|8433.4|8432.5|8434.2|8433.1|8432.8|8431.6|202
1659936000000|2022-08-08 05:20:00|8433.5|8432.6|8434.7|8433.8|8434.7|8433.8|8432.4|8431.3|252
1659936300000|2022-08-08 05:25:00|8434.8|8433.9|8434.2|8432.7|8435.1|8434|8433.5|8432.4|305
1659936600000|2022-08-08 05:30:00|8434.3|8432.8|8434.8|8433.9|8435|8434|8433.1|8431.8|269
1659936900000|2022-08-08 05:35:00|8434.9|8434|8434.9|8434|8436.2|8435|8434.4|8433.5|254
1659937200000|2022-08-08 05:40:00|8435|8434.1|8436.4|8434.9|8436.6|8435.4|8434.9|8433.9|215
1659937500000|2022-08-08 05:45:00|8436.2|8435.3|8435|8434.1|8436.7|8435.6|8434.8|8433.8|221
1659937800000|2022-08-08 05:50:00|8435.1|8434.2|8431.6|8430.1|8435.1|8434.2|8430.6|8429.1|325
1659938100000|2022-08-08 05:55:00|8431.5|8430|8435.7|8434.2|8435.9|8434.4|8431.1|8429.6|309
1659938400000|2022-08-08 06:00:00|8435.9|8434.4|8429.9|8429|8436.9|8435.4|8429.8|8428.5|668
1659938700000|2022-08-08 06:05:00|8430|8429.1|8432.4|8430.9|8432.9|8431.8|8428|8426.9|588
1659939000000|2022-08-08 06:10:00|8432.5|8431|8433.8|8432.9|8434.5|8433.3|8431.8|8430.7|449
1659939300000|2022-08-08 06:15:00|8433.9|8433|8430.4|8429.5|8434.2|8433.1|8430|8428.8|463
1659939600000|2022-08-08 06:20:00|8430.5|8429.6|8428.9|8428|8430.5|8429.6|8427.9|8427|470
1659939900000|2022-08-08 06:25:00|8428.7|8427.8|8429.9|8428.4|8431.4|8430.5|8428|8427.1|546
1659940200000|2022-08-08 06:30:00|8429.6|8428.7|8429.2|8428.3|8431.3|8430.3|8428.6|8427.5|604
1659940500000|2022-08-08 06:35:00|8429.1|8428.2|8429.2|8427.7|8429.7|8428.8|8426.6|8425.5|501
1659940800000|2022-08-08 06:40:00|8429.3|8427.8|8425.2|8423.7|8429.5|8428.4|8424.8|8423.6|598
1659941100000|2022-08-08 06:45:00|8425.1|8423.6|8426.5|8425.6|8429.2|8428|8424.9|8423.6|605
1659941400000|2022-08-08 06:50:00|8426.4|8425.5|8427.2|8426.3|8427.8|8426.7|8425.3|8424.3|581
1659941700000|2022-08-08 06:55:00|8427.1|8426.2|8423.8|8422.9|8427.3|8426.2|8423.7|8422.8|628
1659942000000|2022-08-08 07:00:00|8423.7|8422.8|8417.3|8415.8|8425.3|8424.3|8416.3|8415.3|850
1659942300000|2022-08-08 07:05:00|8417|8416.1|8417.5|8416.6|8418.9|8417.7|8415.8|8414.6|878
1659942600000|2022-08-08 07:10:00|8417.6|8416.7|8418.2|8417.3|8418.9|8417.6|8414|8412.8|766
1659942900000|2022-08-08 07:15:00|8418.3|8417.4|8416.2|8414.7|8418.6|8417.5|8413.7|8412.6|649
1659943200000|2022-08-08 07:20:00|8415.9|8414.4|8421.7|8420.8|8421.8|8420.9|8415|8413.8|588
1659943500000|2022-08-08 07:25:00|8421.8|8420.9|8420.9|8419.4|8425.2|8424|8420.8|8419.4|774
1659943800000|2022-08-08 07:30:00|8420.7|8419.8|8425.8|8424.9|8426|8424.9|8420.5|8419.6|884
1659944100000|2022-08-08 07:35:00|8425.9|8425|8427.3|8425.8|8427.7|8426.4|8425|8424.1|694
1659944400000|2022-08-08 07:40:00|8427.2|8425.7|8426.7|8425.8|8429.6|8428.3|8425.7|8424.6|659
1659944700000|2022-08-08 07:45:00|8426.6|8425.7|8428.1|8427.2|8428.6|8427.7|8425|8424.1|569
1659945000000|2022-08-08 07:50:00|8427.9|8427|8424.9|8424|8428.4|8427.5|8423.9|8422.6|573
1659945300000|2022-08-08 07:55:00|8424.8|8423.9|8426|8425.1|8426.8|8425.7|8422.9|8421.7|726
1659945600000|2022-08-08 08:00:00|8425.7|8424.8|8427.2|8426.3|8428.6|8427.7|8425.5|8424.3|770
1659945900000|2022-08-08 08:05:00|8427.3|8426.4|8426.6|8425.7|8428.7|8427.6|8426.2|8425.1|641
1659946200000|2022-08-08 08:10:00|8426.4|8425.5|8426.1|8425.2|8428|8426.9|8425.8|8424.9|557
1659946500000|2022-08-08 08:15:00|8426.2|8425.3|8426|8425.1|8428.2|8427|8424.2|8423.1|743
1659946800000|2022-08-08 08:20:00|8426.3|8424.8|8428.2|8427.3|8428.5|8427.3|8425.8|8424.7|522
1659947100000|2022-08-08 08:25:00|8428.1|8427.2|8429.9|8429|8432.1|8431.2|8427|8425.6|604
1659947400000|2022-08-08 08:30:00|8429.8|8428.9|8430.6|8429.7|8431.7|8430.7|8428.7|8427.7|465
1659947700000|2022-08-08 08:35:00|8430.4|8429.5|8432.9|8432|8434.9|8434|8428.4|8427.2|636
1659948000000|2022-08-08 08:40:00|8432.8|8431.9|8433.1|8432.2|8434.3|8433.4|8430.4|8429.5|595
1659948300000|2022-08-08 08:45:00|8433|8432.1|8435.7|8434.2|8436.3|8435.3|8432.7|8431.5|552
1659948600000|2022-08-08 08:50:00|8435.3|8434.4|8435.4|8434.5|8436.4|8435.2|8433.8|8432.9|531
1659948900000|2022-08-08 08:55:00|8435.3|8434.4|8433.7|8432.8|8436.8|8435.6|8433.4|8432.4|523
1659949200000|2022-08-08 09:00:00|8434|8432.5|8428.6|8427.7|8434.7|8433.5|8428|8426.9|639
1659949500000|2022-08-08 09:05:00|8428.8|8427.3|8426.9|8426|8429.5|8428.5|8426.8|8425.7|538
1659949800000|2022-08-08 09:10:00|8427|8426.1|8423.4|8422.5|8427.6|8426.3|8423.4|8422.5|627
1659950100000|2022-08-08 09:15:00|8423.5|8422.6|8424.1|8423.2|8428|8426.8|8422.1|8420.8|708
1659950400000|2022-08-08 09:20:00|8424|8423.1|8423.8|8422.9|8424.9|8423.7|8423.5|8422.4|447
1659950700000|2022-08-08 09:25:00|8423.9|8423|8426.9|8426|8427.6|8426.4|8423.8|8422.7|514
1659951000000|2022-08-08 09:30:00|8426.8|8425.9|8429.9|8428.4|8430.1|8428.9|8426.3|8425.2|472
1659951300000|2022-08-08 09:35:00|8430|8428.5|8432.4|8430.9|8432.8|8431.6|8429.1|8428|571
1659951600000|2022-08-08 09:40:00|8431.9|8431|8430.2|8429.3|8432.2|8431|8428.9|8427.7|549
1659951900000|2022-08-08 09:45:00|8430.3|8429.4|8431.3|8430.4|8433.1|8432.2|8430.2|8429.1|454
1659952200000|2022-08-08 09:50:00|8431.2|8430.3|8430|8429.1|8432.1|8430.9|8430|8428.7|449
1659952500000|2022-08-08 09:55:00|8429.9|8429|8428.6|8427.1|8431.4|8430.5|8428.4|8427.1|568
1659952800000|2022-08-08 10:00:00|8428.7|8427.2|8430.3|8429.4|8431.3|8430.2|8428.5|8427.2|531
1659953100000|2022-08-08 10:05:00|8430.1|8429.2|8427.8|8426.9|8430.5|8429.3|8427.1|8426.2|488
1659953400000|2022-08-08 10:10:00|8427.9|8427|8426.5|8425.6|8428.4|8427.3|8426.2|8425.3|475
1659953700000|2022-08-08 10:15:00|8426.4|8425.5|8429.5|8428.6|8431.5|8430.6|8426.3|8425.1|449
1659954000000|2022-08-08 10:20:00|8429.6|8428.7|8432.9|8432|8434.1|8433|8429|8428.1|552
1659954300000|2022-08-08 10:25:00|8433|8432.1|8431.5|8430.6|8434.3|8433.4|8430.7|8429.5|500
1659954600000|2022-08-08 10:30:00|8431.3|8430.4|8427.1|8426.2|8432|8430.7|8426.4|8425.3|570
1659954900000|2022-08-08 10:35:00|8427|8426.1|8427.9|8427|8428.3|8427.1|8425.7|8424.4|433
1659955200000|2022-08-08 10:40:00|8428|8427.1|8426.7|8425.8|8428.6|8427.5|8425.8|8424.7|511
1659955500000|2022-08-08 10:45:00|8426.9|8426|8421.6|8420.7|8427|8426.1|8421.6|8420.7|507
1659955800000|2022-08-08 10:50:00|8421.9|8420.4|8421.1|8420.2|8422.9|8421.8|8420.2|8419.1|443
1659956100000|2022-08-08 10:55:00|8421|8420.1|8420.2|8419.3|8422.2|8421.3|8419.6|8418.7|521
1659956400000|2022-08-08 11:00:00|8420.1|8419.2|8420.6|8419.7|8421.3|8420.4|8418.9|8417.9|530
1659956700000|2022-08-08 11:05:00|8420.5|8419.6|8424.8|8423.3|8425.2|8424.3|8420.4|8419.3|513
1659957000000|2022-08-08 11:10:00|8424.9|8423.4|8427.6|8426.7|8428|8427.1|8424.3|8423.3|452
1659957300000|2022-08-08 11:15:00|8427.5|8426.6|8427.7|8426.8|8429.3|8428.2|8427|8425.8|439
1659957600000|2022-08-08 11:20:00|8427.6|8426.7|8426.5|8425|8427.9|8427|8423.4|8422.5|470
1659957900000|2022-08-08 11:25:00|8426.6|8425.1|8425.5|8424.6|8427.1|8426.2|8423.9|8423|481
1659958200000|2022-08-08 11:30:00|8425.8|8424.3|8422.8|8421.9|8425.8|8424.7|8422.4|8421.5|337
1659958500000|2022-08-08 11:35:00|8422.7|8421.8|8422.8|8421.9|8424.6|8423.7|8421.9|8420.9|440
1659958800000|2022-08-08 11:40:00|8422.7|8421.8|8421.2|8420.3|8423.1|8421.9|8420.5|8419.6|434
1659959100000|2022-08-08 11:45:00|8421.1|8420.2|8417.9|8417|8421.2|8420.3|8417.8|8416.9|257
1659959400000|2022-08-08 11:50:00|8417.8|8416.9|8417.6|8416.7|8418.9|8418|8416.8|8415.9|446
1659959700000|2022-08-08 11:55:00|8417.7|8416.8|8418.8|8417.9|8419.5|8418.6|8417.5|8416.6|588
1659960000000|2022-08-08 12:00:00|8419.1|8418.2|8417.9|8417|8419.4|8418.5|8417.5|8416.4|528
1659960300000|2022-08-08 12:05:00|8418|8417.1|8419.3|8417.8|8419.5|8418.5|8416.9|8416|413
1659960600000|2022-08-08 12:10:00|8419.4|8417.9|8417.2|8416.3|8419.5|8418.3|8416.5|8415.5|491
1659960900000|2022-08-08 12:15:00|8417.3|8416.4|8420|8418.5|8420|8418.8|8416.5|8415.6|454
1659961200000|2022-08-08 12:20:00|8419.6|8418.7|8416.8|8415.9|8420.2|8419.3|8416.5|8415.6|623
1659961500000|2022-08-08 12:25:00|8416.9|8416|8417.5|8416.6|8418.1|8417.2|8416|8414.9|580
1659961800000|2022-08-08 12:30:00|8417|8416.1|8415.6|8414.7|8417.5|8416.6|8415.2|8414.1|568
1659962100000|2022-08-08 12:35:00|8415.5|8414.6|8412.5|8411.6|8415.9|8414.8|8411.5|8410.6|435
1659962400000|2022-08-08 12:40:00|8412.4|8411.5|8417.2|8416.3|8417.2|8416.3|8412.3|8411.4|403
1659962700000|2022-08-08 12:45:00|8417.1|8416.2|8415.9|8415|8417.1|8416.2|8414.7|8413.8|480
1659963000000|2022-08-08 12:50:00|8416|8415.1|8417.3|8416.4|8417.7|8416.8|8413.5|8412.6|568
1659963300000|2022-08-08 12:55:00|8417.4|8416.5|8414.5|8413.6|8417.7|8416.8|8413.9|8412.7|474
1659963600000|2022-08-08 13:00:00|8414.6|8413.7|8418|8417.1|8418.5|8417.6|8413.6|8412.4|755
1659963900000|2022-08-08 13:05:00|8417.9|8417|8419.3|8418.4|8420.1|8419.2|8416.9|8416|622
1659964200000|2022-08-08 13:10:00|8419.4|8418.5|8421.1|8420.2|8421.4|8420.2|8419|8418|447
1659964500000|2022-08-08 13:15:00|8421.2|8420.3|8419.4|8418.5|8421.4|8420.5|8418.1|8417.1|403
1659964800000|2022-08-08 13:20:00|8419.3|8418.4|8418.4|8417.5|8419.8|8418.9|8417.4|8416.5|421
1659965100000|2022-08-08 13:25:00|8418.3|8417.4|8417.2|8416.3|8418.9|8418|8415.7|8414.8|403
1659965400000|2022-08-08 13:30:00|8417.3|8416.4|8416|8415.1|8417.3|8416.4|8415|8414.1|661
1659965700000|2022-08-08 13:35:00|8415.9|8415|8418.4|8417.5|8418.5|8417.6|8415.5|8414.6|613
1659966000000|2022-08-08 13:40:00|8418.2|8417.3|8417.8|8416.9|8419.7|8418.8|8416.8|8415.9|713
1659966300000|2022-08-08 13:45:00|8417.7|8416.8|8417.1|8416.2|8418.2|8417.3|8416.1|8415.1|649
1659966600000|2022-08-08 13:50:00|8417.2|8416.3|8414.4|8413.5|8417.5|8416.6|8413.7|8412.7|724
1659966900000|2022-08-08 13:55:00|8414.2|8413.3|8415.5|8414|8415.9|8415|8412|8410.9|794
1659967200000|2022-08-08 14:00:00|8415.1|8414.2|8415.4|8413.9|8416.5|8415.3|8413.4|8412.4|792
1659967500000|2022-08-08 14:05:00|8415|8414.1|8415.5|8414.6|8417.3|8416.4|8413.4|8412.4|582
1659967800000|2022-08-08 14:10:00|8415.4|8414.5|8413.6|8412.1|8415.6|8414.7|8412.8|8411.7|462
1659968100000|2022-08-08 14:15:00|8413.1|8412.2|8412.5|8411.6|8414.4|8413.3|8412.1|8411.2|532
1659968400000|2022-08-08 14:20:00|8412.4|8411.5|8412.6|8411.7|8413.1|8412.2|8410.5|8409.6|587
1659968700000|2022-08-08 14:25:00|8412.5|8411.6|8418.3|8417.4|8419|8417.9|8411.1|8410.2|709
1659969000000|2022-08-08 14:30:00|8418.4|8417.5|8418.4|8417.5|8419.7|8418.8|8417.5|8416.6|494
1659969300000|2022-08-08 14:35:00|8418.5|8417.6|8419.6|8418.7|8421.3|8420|8417.2|8416.1|662
1659969600000|2022-08-08 14:40:00|8419.7|8418.8|8424|8422.5|8424.2|8423|8419.5|8418.6|485
1659969900000|2022-08-08 14:45:00|8423.9|8422.4|8421.5|8420|8423.9|8422.7|8420.6|8419.4|489
1659970200000|2022-08-08 14:50:00|8421.4|8419.9|8432.3|8430.8|8432.5|8431.1|8420.8|8419.1|779
1659970500000|2022-08-08 14:55:00|8432.4|8430.9|8430.6|8429.7|8434.1|8432.9|8429.8|8428.6|788
1659970800000|2022-08-08 15:00:00|8430.5|8429.6|8431|8429.5|8432.5|8431|8429.7|8428.6|744
1659971100000|2022-08-08 15:05:00|8430.9|8430|8430.6|8429.1|8433|8431.2|8428.6|8427.3|427
1659971400000|2022-08-08 15:10:00|8430.5|8429|8432.7|8431.2|8432.9|8431.6|8429.8|8428.6|376
1659971700000|2022-08-08 15:15:00|8432.8|8431.3|8434.4|8433.5|8435.1|8434|8431.5|8430.1|420
1659972000000|2022-08-08 15:20:00|8434.5|8433.6|8434.2|8432.7|8435|8433.8|8432.6|8431.4|634
1659972300000|2022-08-08 15:25:00|8434.3|8432.8|8436.9|8435.4|8437|8435.8|8433.8|8432.8|426
1659972600000|2022-08-08 15:30:00|8436.7|8435.2|8435.2|8434.3|8436.9|8435.5|8433.5|8432.2|452
1659972900000|2022-08-08 15:35:00|8435.1|8434.2|8436.6|8435.1|8437.3|8436|8434.5|8433.3|448
1659973200000|2022-08-08 15:40:00|8436.5|8435|8441|8439.5|8441.2|8439.9|8436.3|8435|478
1659973500000|2022-08-08 15:45:00|8440.9|8439.4|8441.7|8440.2|8443.1|8441.9|8440|8439.1|518
1659973800000|2022-08-08 15:50:00|8441.8|8440.3|8440.6|8439.7|8441.8|8440.3|8439.1|8437.9|408
1659974100000|2022-08-08 15:55:00|8440.9|8439.4|8438.3|8437.4|8441.4|8440.2|8437.7|8436.5|447
1659974400000|2022-08-08 16:00:00|8438.4|8437.5|8441.6|8440.1|8442|8440.8|8438.1|8436.9|410
1659974700000|2022-08-08 16:05:00|8441.3|8440.4|8442.3|8440.8|8442.4|8441.3|8439.8|8438.8|378
1659975000000|2022-08-08 16:10:00|8442.2|8440.7|8444.4|8442.9|8444.6|8443.3|8441.8|8440.6|452
1659975300000|2022-08-08 16:15:00|8444.5|8443|8444.1|8442.6|8444.8|8443.4|8443.2|8442|425
1659975600000|2022-08-08 16:20:00|8444.2|8442.7|8444|8442.5|8446.3|8444.5|8442.8|8441.6|518
1659975900000|2022-08-08 16:25:00|8444.1|8442.6|8443.5|8442|8445|8443.5|8443|8441.5|502
1659976200000|2022-08-08 16:30:00|8443.4|8441.9|8441.6|8440.1|8444.1|8442.2|8440.7|8437.2|505
1659976500000|2022-08-08 16:35:00|8441.7|8440.2|8443.2|8441.7|8444|8442.6|8440.4|8438.2|455
1659976800000|2022-08-08 16:40:00|8443.3|8441.8|8443.3|8441.8|8443.5|8442.3|8441.1|8439.9|396
1659977100000|2022-08-08 16:45:00|8443.4|8441.9|8442.6|8441.1|8444|8442.9|8441.8|8440.9|383
1659977400000|2022-08-08 16:50:00|8442.2|8441.3|8440.8|8439.9|8444.6|8443.6|8440.8|8439.6|454
1659977700000|2022-08-08 16:55:00|8440.5|8439.6|8442.8|8441.9|8444.2|8443.2|8440.3|8439|424
1659978000000|2022-08-08 17:00:00|8442.9|8442|8442.5|8441.6|8444|8443.1|8442.5|8441.3|283
1659978300000|2022-08-08 17:05:00|8442.6|8441.7|8445.7|8444.2|8445.8|8444.5|8442.5|8441.5|420
1659978600000|2022-08-08 17:10:00|8445.8|8444.3|8443.8|8442.9|8445.8|8444.5|8443.7|8442.8|417
1659978900000|2022-08-08 17:15:00|8443.9|8443|8444.7|8443.8|8445.6|8444.4|8443.5|8442.6|278
1659979200000|2022-08-08 17:20:00|8444.8|8443.9|8443.8|8442.9|8445.1|8444.2|8443.8|8442.9|278
1659979500000|2022-08-08 17:25:00|8443.9|8443|8443.7|8442.8|8445.4|8444.2|8443.5|8442.3|423
1659979800000|2022-08-08 17:30:00|8443.6|8442.7|8444.7|8443.8|8445.6|8444.3|8443.6|8442.4|347
1659980100000|2022-08-08 17:35:00|8444.6|8443.7|8445|8444.1|8445.4|8444.4|8444.2|8443.1|305
1659980400000|2022-08-08 17:40:00|8444.9|8444|8442.9|8442|8445.2|8444.3|8442.7|8441.8|359
1659980700000|2022-08-08 17:45:00|8443.1|8442.2|8439.6|8438.7|8443.3|8442.4|8439.6|8438.7|384
1659981000000|2022-08-08 17:50:00|8439.5|8438.6|8439.1|8438.2|8440.3|8439.2|8438.5|8437.6|365
1659981300000|2022-08-08 17:55:00|8439|8438.1|8439.3|8438.4|8439.9|8438.7|8437.7|8436.5|593
1659981600000|2022-08-08 18:00:00|8439.4|8438.5|8439.1|8438.2|8440.2|8439.3|8438.4|8437.4|584
1659981900000|2022-08-08 18:05:00|8439.2|8438.3|8438.6|8437.7|8439.8|8438.9|8438.1|8436.8|388
1659982200000|2022-08-08 18:10:00|8438.7|8437.2|8439.3|8437.8|8439.5|8438.3|8438.3|8437|333
1659982500000|2022-08-08 18:15:00|8439.2|8437.7|8438.3|8437.4|8439.6|8438.5|8438.2|8437.1|308
1659982800000|2022-08-08 18:20:00|8438.4|8437.5|8439.1|8437.6|8439.6|8438.5|8438.1|8436.9|409
1659983100000|2022-08-08 18:25:00|8438.9|8438|8438.6|8437.1|8439.5|8438.3|8438.1|8436.9|427
1659983400000|2022-08-08 18:30:00|8438.5|8437.6|8438.1|8437.2|8439.4|8438.3|8438|8437.1|405
1659983700000|2022-08-08 18:35:00|8438|8437.1|8438.9|8437.4|8439|8438|8437.2|8436.3|409
1659984000000|2022-08-08 18:40:00|8439|8437.5|8438.5|8437.6|8439|8437.9|8437|8435.9|443
1659984300000|2022-08-08 18:45:00|8438.4|8437.5|8439.9|8438.4|8440.3|8439.1|8438.2|8437|417
1659984600000|2022-08-08 18:50:00|8439.6|8438.7|8438.8|8437.9|8440.6|8439.4|8438.6|8437.7|394
1659984900000|2022-08-08 18:55:00|8438.9|8438|8439.5|8438.6|8439.9|8438.8|8438.1|8437|487
1659985200000|2022-08-08 19:00:00|8439.3|8438.4|8438.6|8437.7|8439.5|8438.5|8437.4|8436.3|493
1659985500000|2022-08-08 19:05:00|8438.5|8437.6|8439.7|8438.8|8440.3|8439.1|8438.4|8437.2|293
1659985800000|2022-08-08 19:10:00|8439.8|8438.9|8438.9|8437.4|8440.6|8439.4|8438.4|8437.3|303
1659986100000|2022-08-08 19:15:00|8438.8|8437.3|8439.7|8438.8|8440.3|8439.2|8438.7|8437.3|342
1659986400000|2022-08-08 19:20:00|8439.6|8438.7|8440.5|8439|8440.5|8439.3|8439.5|8438.4|254
1659986700000|2022-08-08 19:25:00|8440.2|8439.3|8440.2|8438.7|8440.7|8439.6|8439.5|8438.4|227
1659987000000|2022-08-08 19:30:00|8439.7|8438.8|8439.2|8438.3|8440.6|8439.4|8439|8438|306
1659987300000|2022-08-08 19:35:00|8439.3|8438.4|8438.6|8437.7|8440|8438.9|8437.7|8436.8|355
1659987600000|2022-08-08 19:40:00|8438.7|8437.8|8438.6|8437.7|8439.6|8438.7|8437.7|8436.8|253
1659987900000|2022-08-08 19:45:00|8438.8|8437.9|8438.7|8437.2|8439.7|8438.8|8438|8437.1|307
1659988200000|2022-08-08 19:50:00|8438.8|8437.3|8439.2|8438.3|8440|8439.1|8437.8|8436.7|357
1659988500000|2022-08-08 19:55:00|8439|8438.1|8437.9|8437|8440.3|8439.1|8437.7|8436.8|400
1659988800000|2022-08-08 20:00:00|8437.8|8436.9|8440|8439.1|8440.4|8439.2|8437.7|8436.8|373
1659989100000|2022-08-08 20:05:00|8440.1|8439.2|8439.5|8438.6|8440.6|8439.5|8439.5|8438.3|192
1659989400000|2022-08-08 20:10:00|8439.6|8438.7|8439.9|8439|8440.9|8439.8|8439.2|8438|254
1659989700000|2022-08-08 20:15:00|8440.3|8438.8|8439.4|8438.5|8440.5|8439.2|8438.9|8437.7|261
1659990000000|2022-08-08 20:20:00|8439.7|8438.2|8440|8439.1|8440.7|8439.4|8439.3|8438|118
1659990300000|2022-08-08 20:25:00|8440.1|8439.2|8441.1|8439.6|8441.6|8440.2|8440|8438.6|164
1659990600000|2022-08-08 20:30:00|8440.9|8440|8441|8440.1|8442.5|8441|8440.5|8439|243
1659990900000|2022-08-08 20:35:00|8440.9|8440|8440.5|8439|8441.7|8440.2|8439.5|8438|264
1659991200000|2022-08-08 20:40:00|8440.4|8438.9|8439.9|8438.4|8440.7|8439.3|8439.4|8438|276
1659991500000|2022-08-08 20:45:00|8439.8|8438.3|8441.6|8440.1|8441.6|8440.2|8439|8437.5|245
1659991800000|2022-08-08 20:50:00|8441.5|8440|8440|8438.5|8442.7|8440.2|8439.9|8436.9|272
1659992100000|2022-08-08 20:55:00|8440.2|8437.8|8445.7|8434.7|8449.3|8438.5|8438.4|8429.5|834
1659992400000|2022-08-08 21:00:00|8445.6|8434.6|8439.1|8428.1|8445.6|8434.6|8438.5|8427.5|102
1659992700000|2022-08-08 21:05:00|8439.3|8428.3|8439.6|8428.6|8440.9|8429.9|8438.2|8427.2|89
1659993000000|2022-08-08 21:10:00|8437.9|8426.9|8438.9|8427.9|8440.6|8429.6|8434.9|8423.9|153
1659993300000|2022-08-08 21:15:00|8436|8425|8437.2|8426.2|8441.3|8430.3|8435.3|8424.3|1005
1659993600000|2022-08-08 21:20:00|8437|8426|8443.8|8432.8|8444.1|8433.1|8433.3|8422.3|1083
1659993900000|2022-08-08 21:25:00|8443.5|8432.6|8441.2|8432.3|8447|8436.2|8439|8430.9|376
1659994200000|2022-08-08 21:30:00|8443.5|8432.5|8440.8|8434|8444|8436.2|8439.5|8431.4|1311
1659994500000|2022-08-08 21:35:00|8440.9|8433.8|8441.8|8433.9|8443.5|8437.1|8439.1|8430.2|1281
1659994800000|2022-08-08 21:40:00|8441|8434.5|8443.2|8434.9|8448.4|8437.4|8439.7|8432.4|864
1659995100000|2022-08-08 21:45:00|8443.7|8436.3|8441.5|8435|8443.7|8437.1|8439.9|8434.1|693
1659995400000|2022-08-08 21:50:00|8440.4|8436.1|8441.9|8436|8442.6|8437|8439.6|8434.7|815
1659995700000|2022-08-08 21:55:00|8441.7|8436.1|8442.4|8435.6|8444.6|8437.2|8440.4|8434.2|1245
1659996000000|2022-08-08 22:00:00|8442|8435.3|8439.2|8434.8|8443.6|8436.3|8437.1|8426.5|1171
1659996300000|2022-08-08 22:05:00|8438|8435.5|8438.3|8435.2|8441.1|8437|8436.7|8434.2|861
1659996600000|2022-08-08 22:10:00|8438.4|8435.4|8439.2|8435.7|8441.3|8437.1|8437.3|8434.7|355
1659996900000|2022-08-08 22:15:00|8438.9|8435.5|8438.3|8435.7|8439.2|8436.1|8437.5|8434.9|702
1659997200000|2022-08-08 22:20:00|8438.4|8435.6|8437.9|8435.5|8439.8|8437.6|8437.2|8435|540
1659997500000|2022-08-08 22:25:00|8437.8|8435.4|8439.3|8437|8440.1|8438.2|8437.8|8435.4|400
1659997800000|2022-08-08 22:30:00|8438.7|8437.2|8439.7|8438.2|8440.4|8438.3|8438.4|8436.7|416
1659998100000|2022-08-08 22:35:00|8439.6|8438.1|8439.2|8437.7|8440.4|8438.3|8438.5|8436.9|393
1659998400000|2022-08-08 22:40:00|8439.6|8437.3|8440.5|8439|8441.5|8439.6|8438.9|8437.1|405
1659998700000|2022-08-08 22:45:00|8440.8|8439.3|8440.7|8439.2|8441.5|8439.7|8439.5|8438|437
1659999000000|2022-08-08 22:50:00|8440.8|8439.3|8440.8|8439.3|8441.7|8439.7|8439.7|8438.2|431
1659999300000|2022-08-08 22:55:00|8440.9|8439.4|8441.4|8439.9|8441.8|8440.1|8440.5|8438.7|312
1659999600000|2022-08-08 23:00:00|8441.3|8439.8|8439.5|8438|8441.7|8440|8439.4|8437.9|163
1659999900000|2022-08-08 23:05:00|8439.6|8438.1|8439.5|8438|8440.8|8439.3|8439.3|8437.8|255
1660000200000|2022-08-08 23:10:00|8439.4|8437.9|8440|8438.5|8440.3|8438.8|8438.7|8437.2|271
1660000500000|2022-08-08 23:15:00|8440.1|8438.6|8439.4|8437.9|8440.1|8438.6|8439.1|8437.7|186
1660000800000|2022-08-08 23:20:00|8439.3|8437.8|8439.3|8437.8|8439.5|8438.1|8438.8|8437.3|194
1660001100000|2022-08-08 23:25:00|8439.4|8437.9|8440.6|8439.1|8440.6|8439.4|8439|8437.5|205
1660001400000|2022-08-08 23:30:00|8440.5|8439|8439.9|8438.4|8440.6|8439.3|8438.9|8437.8|246
1660001700000|2022-08-08 23:35:00|8440|8438.5|8438.6|8437.1|8440.2|8438.7|8438.1|8436.6|239
1660002000000|2022-08-08 23:40:00|8438.8|8437.3|8439.9|8438.4|8440.2|8438.8|8438.4|8436.9|224
1660002300000|2022-08-08 23:45:00|8440|8438.5|8439.5|8438|8440.2|8438.9|8439.5|8438|161
1660002600000|2022-08-08 23:50:00|8439.4|8437.9|8440.2|8438.7|8440.4|8438.9|8438.7|8437.3|205
1660002900000|2022-08-08 23:55:00|8440.1|8438.6|8439.2|8437.7|8440.2|8438.7|8438.5|8437|210
1660003200000|2022-08-09 00:00:00|8439.3|8437.8|8439|8437.5|8439.5|8438.1|8437.1|8435.6|446
1660003500000|2022-08-09 00:05:00|8439.2|8437.7|8438.3|8437.4|8439.5|8438|8438.3|8436.9|279
1660003800000|2022-08-09 00:10:00|8438.4|8437.5|8438.7|8437.2|8439.1|8437.7|8437.7|8436.4|214
1660004100000|2022-08-09 00:15:00|8438.9|8437.4|8437.7|8436.2|8438.9|8437.4|8437.3|8435.9|216
1660004400000|2022-08-09 00:20:00|8437.8|8436.3|8438.1|8436.6|8438.9|8437.4|8437.7|8436.2|230
1660004700000|2022-08-09 00:25:00|8438.2|8436.7|8437.1|8435.6|8438.8|8437.5|8436.5|8435.3|235
1660005000000|2022-08-09 00:30:00|8437.2|8435.7|8436.7|8435.2|8438.2|8437.1|8436.4|8435|316
1660005300000|2022-08-09 00:35:00|8436.8|8435.3|8438.2|8436.7|8438.4|8437.2|8436.5|8435.2|182
1660005600000|2022-08-09 00:40:00|8438.1|8436.6|8437.8|8436.3|8438.2|8436.9|8437.1|8435.6|222
1660005900000|2022-08-09 00:45:00|8437.7|8436.8|8437.2|8435.7|8438.2|8436.9|8437|8435.5|233
1660006200000|2022-08-09 00:50:00|8436.9|8436|8438.3|8436.8|8438.6|8437.1|8436.9|8435.6|228
1660006500000|2022-08-09 00:55:00|8438.4|8436.9|8438.8|8437.3|8439.2|8437.9|8437.9|8436.6|313
1660006800000|2022-08-09 01:00:00|8438.7|8437.2|8437.9|8436.4|8439.1|8437.9|8437.7|8436.4|385
1660007100000|2022-08-09 01:05:00|8437.8|8436.3|8440.2|8438.7|8440.2|8439.1|8437.6|8436.3|309
1660007400000|2022-08-09 01:10:00|8440.1|8438.6|8439.7|8438.2|8440.5|8439.1|8439.4|8438|275
1660007700000|2022-08-09 01:15:00|8439.8|8438.3|8439.9|8438.4|8441|8439.9|8439.3|8437.8|256
1660008000000|2022-08-09 01:20:00|8440|8438.5|8439.8|8438.3|8440.9|8439.5|8439.5|8438.2|307
1660008300000|2022-08-09 01:25:00|8439.4|8438.5|8439.3|8437.8|8440.1|8439|8438.8|8437.3|244
1660008600000|2022-08-09 01:30:00|8439.2|8437.7|8439.3|8438.4|8440.1|8438.9|8438.6|8437.4|273
1660008900000|2022-08-09 01:35:00|8439.7|8438.2|8439.7|8438.2|8440.2|8439|8438.5|8437.3|272
1660009200000|2022-08-09 01:40:00|8439.5|8438|8440.5|8439.6|8441.4|8440.3|8439.2|8438|285
1660009500000|2022-08-09 01:45:00|8440.6|8439.7|8439.6|8438.1|8440.7|8439.7|8439|8437.7|304
1660009800000|2022-08-09 01:50:00|8439.5|8438|8441.2|8440.3|8441.9|8440.5|8439.2|8437.9|216
1660010100000|2022-08-09 01:55:00|8441.3|8440.4|8442.8|8441.3|8444|8442.7|8441.1|8440.2|203
1660010400000|2022-08-09 02:00:00|8443|8441.5|8442.8|8441.3|8443.2|8442|8441.5|8440.2|264
1660010700000|2022-08-09 02:05:00|8442.9|8441.4|8439.8|8438.3|8442.9|8441.4|8439.3|8438.2|268
1660011000000|2022-08-09 02:10:00|8439.7|8438.2|8440.8|8439.3|8440.8|8439.6|8439.4|8437.9|302
1660011300000|2022-08-09 02:15:00|8441|8439.5|8439.5|8438|8441.1|8439.8|8439.2|8437.9|299
1660011600000|2022-08-09 02:20:00|8439.6|8438.1|8439.4|8437.9|8440.2|8438.9|8439.1|8437.8|283
1660011900000|2022-08-09 02:25:00|8439.3|8437.8|8439.2|8438.3|8441.5|8440.4|8438.1|8436.8|360
1660012200000|2022-08-09 02:30:00|8439.1|8438.2|8440.7|8439.2|8440.7|8439.6|8438.7|8437.5|178
1660012500000|2022-08-09 02:35:00|8440.6|8439.1|8440.4|8439.5|8440.9|8439.6|8439.8|8438.7|152
1660012800000|2022-08-09 02:40:00|8440.5|8439.6|8439.7|8438.8|8440.7|8439.6|8439.6|8438.3|157
1660013100000|2022-08-09 02:45:00|8440|8438.5|8440.1|8439.2|8440.4|8439.2|8439.6|8438.5|133
1660013400000|2022-08-09 02:50:00|8440|8439.1|8439.7|8438.2|8440.2|8439.1|8439.3|8438.1|119
1660013700000|2022-08-09 02:55:00|8439.6|8438.1|8439.7|8438.2|8440.2|8438.9|8439.2|8437.9|148
1660014000000|2022-08-09 03:00:00|8439.6|8438.1|8439.7|8438.2|8439.9|8438.7|8438.2|8436.9|217
1660014300000|2022-08-09 03:05:00|8439.3|8438.4|8440.6|8439.1|8440.6|8439.4|8439.3|8438.1|167
1660014600000|2022-08-09 03:10:00|8440.5|8439|8440.5|8439|8440.6|8439.4|8439.2|8438|220
1660014900000|2022-08-09 03:15:00|8440.6|8439.1|8439.6|8438.7|8440.6|8439.3|8439.5|8438.3|177
1660015200000|2022-08-09 03:20:00|8439.5|8438.6|8439.5|8438|8440.1|8438.9|8438.8|8437.6|195
1660015500000|2022-08-09 03:25:00|8439.6|8438.1|8438.2|8437.3|8439.8|8438.6|8438.2|8437|135
1660015800000|2022-08-09 03:30:00|8438.3|8437.4|8439.3|8437.8|8439.6|8438.5|8438.3|8437.1|204
1660016100000|2022-08-09 03:35:00|8439.4|8437.9|8439.5|8438|8439.8|8438.6|8438.8|8437.5|137
1660016400000|2022-08-09 03:40:00|8439.6|8438.1|8438.7|8437.8|8439.7|8438.5|8438.7|8437.5|131
1660016700000|2022-08-09 03:45:00|8439|8437.5|8438.2|8437.3|8439.1|8437.9|8437.6|8436.5|168
1660017000000|2022-08-09 03:50:00|8438.3|8437.4|8437.9|8436.4|8438.6|8437.4|8437.6|8436.3|117
1660017300000|2022-08-09 03:55:00|8438|8436.5|8438.7|8437.8|8439|8437.8|8437.2|8436.1|183
1660017600000|2022-08-09 04:00:00|8438.6|8437.7|8438.1|8437.2|8438.8|8437.7|8437.7|8436.7|162
1660017900000|2022-08-09 04:05:00|8438.2|8437.3|8437.8|8436.9|8438.5|8437.4|8437.2|8436.1|167
1660018200000|2022-08-09 04:10:00|8437.7|8436.8|8438|8436.5|8438.5|8437.3|8437.5|8436.4|127
1660018500000|2022-08-09 04:15:00|8438.1|8436.6|8438.3|8436.8|8438.5|8437.4|8437.3|8436.1|186
1660018800000|2022-08-09 04:20:00|8438.4|8436.9|8438.4|8436.9|8438.8|8437.5|8438|8436.8|140
1660019100000|2022-08-09 04:25:00|8438.3|8436.8|8438.5|8437|8439.2|8438.1|8437.7|8436.5|210
1660019400000|2022-08-09 04:30:00|8438.4|8436.9|8437.5|8436.6|8438.6|8437.3|8437.4|8436.2|234
1660019700000|2022-08-09 04:35:00|8437.9|8436.4|8437.9|8436.4|8438.2|8436.9|8437.4|8436.2|121
1660020000000|2022-08-09 04:40:00|8437.8|8436.3|8436.6|8435.7|8437.9|8436.8|8436.5|8435.4|154
1660020300000|2022-08-09 04:45:00|8436.7|8435.8|8436.9|8435.4|8437.1|8436|8436.4|8435.4|113
1660020600000|2022-08-09 04:50:00|8436.6|8435.7|8436.5|8435.6|8437|8435.9|8436.3|8435.2|136
1660020900000|2022-08-09 04:55:00|8436.6|8435.7|8436.1|8435.2|8436.7|8435.8|8435.7|8434.4|131
1660021200000|2022-08-09 05:00:00|8435.8|8434.9|8437.2|8435.7|8437.3|8436|8435.4|8434.4|205
1660021500000|2022-08-09 05:05:00|8437.1|8435.6|8436.5|8435.6|8437.6|8436.4|8436.2|8435|238
1660021800000|2022-08-09 05:10:00|8436.4|8435.5|8436.5|8435|8437.1|8435.7|8436.1|8434.9|174
1660022100000|2022-08-09 05:15:00|8436.6|8435.1|8435.8|8434.9|8436.9|8435.8|8435.2|8434.1|201
1660022400000|2022-08-09 05:20:00|8435.9|8435|8435.1|8433.6|8436.8|8435.6|8434.8|8433.6|152
1660022700000|2022-08-09 05:25:00|8435|8434.1|8435.2|8433.7|8435.8|8434.7|8434.8|8433.6|139
1660023000000|2022-08-09 05:30:00|8435.3|8433.8|8434.8|8433.9|8435.4|8434.2|8434.4|8433|176
1660023300000|2022-08-09 05:35:00|8435|8433.5|8436.9|8435.4|8437.8|8436.8|8434.8|8433.4|158
1660023600000|2022-08-09 05:40:00|8436.5|8435.6|8437.2|8435.7|8437.7|8436.3|8436.2|8434.8|133
1660023900000|2022-08-09 05:45:00|8437.1|8435.6|8439.2|8438.3|8439.6|8438.6|8436.7|8435.5|293
1660024200000|2022-08-09 05:50:00|8439.5|8438|8437.8|8436.3|8439.9|8438.7|8437|8435.9|288
1660024500000|2022-08-09 05:55:00|8437.7|8436.2|8436.3|8434.8|8438.1|8437|8435.7|8434.6|313
1660024800000|2022-08-09 06:00:00|8436.2|8434.7|8442.9|8441.4|8443|8441.5|8436|8434.7|550
1660025100000|2022-08-09 06:05:00|8442.6|8441.7|8445.6|8444.1|8446.6|8445.1|8442.6|8441.4|404
1660025400000|2022-08-09 06:10:00|8445.7|8444.2|8446.7|8445.8|8447.1|8445.9|8444|8442.9|496
1660025700000|2022-08-09 06:15:00|8446.8|8445.9|8453.1|8451.6|8453.2|8451.8|8446.3|8444.9|495
1660026000000|2022-08-09 06:20:00|8453.2|8451.7|8448.9|8447.4|8453.2|8452.1|8448.7|8447.2|610
1660026300000|2022-08-09 06:25:00|8448.8|8447.3|8450.1|8448.6|8450.6|8449.7|8448.1|8446.9|381
1660026600000|2022-08-09 06:30:00|8450|8448.5|8449.4|8448.5|8451.7|8450.5|8448.7|8447.8|319
1660026900000|2022-08-09 06:35:00|8449.3|8448.4|8449.1|8448.2|8450|8449.1|8448.1|8446.9|330
1660027200000|2022-08-09 06:40:00|8449.2|8448.3|8447.5|8446|8450.5|8449.2|8446.9|8445.7|375
1660027500000|2022-08-09 06:45:00|8447.3|8445.8|8446.3|8444.8|8447.6|8446.4|8445.3|8444.1|393
1660027800000|2022-08-09 06:50:00|8446.1|8444.6|8442.7|8441.8|8446.6|8445.3|8442.7|8441.6|414
1660028100000|2022-08-09 06:55:00|8442.8|8441.9|8446.6|8445.1|8447.2|8446.2|8442.2|8441|505
1660028400000|2022-08-09 07:00:00|8446.7|8445.2|8446.8|8445.9|8447.5|8446.3|8443.7|8442.6|676
1660028700000|2022-08-09 07:05:00|8446.6|8445.7|8444.6|8443.7|8448.8|8447.8|8443.1|8442.1|611
1660029000000|2022-08-09 07:10:00|8444.7|8443.8|8448.7|8447.2|8449.1|8448.1|8444.6|8443.7|521
1660029300000|2022-08-09 07:15:00|8448.6|8447.1|8449.6|8448.7|8450.7|8449.6|8447.3|8446.2|598
1660029600000|2022-08-09 07:20:00|8449.7|8448.8|8449.1|8448.2|8453.1|8451.9|8448.3|8447|596
1660029900000|2022-08-09 07:25:00|8449.5|8448|8452.2|8450.7|8453.7|8452.4|8449|8447.9|500
1660030200000|2022-08-09 07:30:00|8452.3|8450.8|8451.5|8450|8453|8451.8|8450.4|8449.2|717
1660030500000|2022-08-09 07:35:00|8451.6|8450.1|8451.6|8450.7|8452.1|8450.9|8449.7|8448.8|572
1660030800000|2022-08-09 07:40:00|8451.7|8450.8|8448.7|8447.8|8451.9|8451|8448.4|8447.5|435
1660031100000|2022-08-09 07:45:00|8448.8|8447.9|8447.5|8446.6|8450.2|8449.2|8446.9|8445.9|490
1660031400000|2022-08-09 07:50:00|8447.8|8446.3|8449|8448.1|8449.3|8448.3|8446.8|8445.8|432
1660031700000|2022-08-09 07:55:00|8448.9|8448|8451|8449.5|8451.1|8450.2|8448.7|8447.6|590
1660032000000|2022-08-09 08:00:00|8450.7|8449.8|8452.1|8451.2|8452.5|8451.5|8450.1|8449.1|629
1660032300000|2022-08-09 08:05:00|8452.2|8451.3|8451.6|8450.7|8456.2|8455.1|8451.4|8450.3|792
1660032600000|2022-08-09 08:10:00|8451.7|8450.8|8452.8|8451.3|8453.5|8452.3|8450.9|8450|588
1660032900000|2022-08-09 08:15:00|8452.7|8451.2|8452.2|8451.3|8453.3|8452.4|8451|8449.9|575
1660033200000|2022-08-09 08:20:00|8452.1|8451.2|8449.5|8448.6|8453.2|8452|8448.6|8447.4|723
1660033500000|2022-08-09 08:25:00|8449.4|8448.5|8450.3|8449.4|8450.6|8449.5|8448.1|8447.2|561
1660033800000|2022-08-09 08:30:00|8450.2|8449.3|8447.9|8447|8450.6|8449.6|8447.6|8446.6|542
1660034100000|2022-08-09 08:35:00|8448|8447.1|8447.3|8446.4|8448.8|8447.9|8446.3|8445.4|488
1660034400000|2022-08-09 08:40:00|8447.2|8446.3|8453.1|8452.2|8453.8|8452.9|8446.4|8445.5|713
1660034700000|2022-08-09 08:45:00|8453.2|8452.3|8452.4|8451.5|8454.5|8453.5|8451.7|8450.4|577
1660035000000|2022-08-09 08:50:00|8452.3|8451.4|8450.2|8449.3|8453.4|8452.4|8449.4|8448.4|624
1660035300000|2022-08-09 08:55:00|8450.3|8449.4|8450|8449.1|8452.7|8451.5|8449.2|8448|556
1660035600000|2022-08-09 09:00:00|8449.9|8449|8451.8|8450.9|8453.4|8452.5|8449.9|8448.7|484
1660035900000|2022-08-09 09:05:00|8451.9|8451|8448.3|8447.4|8452.1|8451|8447.1|8445.9|594
1660036200000|2022-08-09 09:10:00|8448.2|8447.3|8448.6|8447.7|8449.9|8449|8447.3|8446.4|533
1660036500000|2022-08-09 09:15:00|8448.7|8447.8|8448|8446.5|8449.2|8448|8446.8|8445.6|677
1660036800000|2022-08-09 09:20:00|8447.7|8446.8|8447.1|8446.2|8448.5|8447.6|8446.2|8445.1|532
1660037100000|2022-08-09 09:25:00|8447|8446.1|8447.1|8446.2|8448.5|8447.4|8445.9|8445|672
1660037400000|2022-08-09 09:30:00|8447.6|8446.1|8449.3|8448.4|8450.1|8449.1|8447.2|8445.9|523
1660037700000|2022-08-09 09:35:00|8449.2|8448.3|8448.2|8446.7|8449.3|8448.4|8446.4|8445.4|485
1660038000000|2022-08-09 09:40:00|8447.8|8446.9|8444.8|8443.9|8448.4|8447.4|8444.8|8443.6|472
1660038300000|2022-08-09 09:45:00|8444.9|8444|8444.1|8443.2|8447.8|8446.5|8443.7|8442.5|625
1660038600000|2022-08-09 09:50:00|8444.3|8443.4|8445.1|8443.6|8446.2|8445|8443.8|8442.7|446
1660038900000|2022-08-09 09:55:00|8445|8443.5|8443.8|8442.3|8445|8443.8|8443.2|8442|490
1660039200000|2022-08-09 10:00:00|8443.7|8442.2|8443.9|8442.4|8445.7|8444.4|8443.2|8442|515
1660039500000|2022-08-09 10:05:00|8443.6|8442.7|8446.9|8446|8447.2|8446|8443.5|8442.5|494
1660039800000|2022-08-09 10:10:00|8446.8|8445.9|8447.9|8447|8449|8447.9|8446.3|8445|460
1660040100000|2022-08-09 10:15:00|8447.7|8446.8|8444.4|8443.5|8447.9|8447|8444.3|8443.1|463
1660040400000|2022-08-09 10:20:00|8444.5|8443.6|8444.1|8443.2|8446.6|8445.4|8443.5|8442.6|425
1660040700000|2022-08-09 10:25:00|8444.2|8443.3|8445.9|8445|8446.6|8445.5|8443.1|8442|409
1660041000000|2022-08-09 10:30:00|8446|8445.1|8448.1|8447.2|8448.5|8447.6|8444.3|8443|563
1660041300000|2022-08-09 10:35:00|8448|8447.1|8448.5|8447.6|8449.2|8448|8446.7|8445.6|455
1660041600000|2022-08-09 10:40:00|8448.4|8447.5|8450.3|8449.4|8450.8|8449.7|8448.3|8447.3|442
1660041900000|2022-08-09 10:45:00|8450.4|8449.5|8452|8451.1|8452.1|8451.1|8449.9|8448.7|451
1660042200000|2022-08-09 10:50:00|8452.3|8450.8|8448|8447.1|8453.3|8452.4|8448|8447.1|481
1660042500000|2022-08-09 10:55:00|8448.1|8447.2|8446.4|8445.5|8448.6|8447.3|8446.1|8445.2|481
1660042800000|2022-08-09 11:00:00|8446.2|8445.3|8447.7|8446.8|8447.8|8446.9|8446.2|8445.3|381
1660043100000|2022-08-09 11:05:00|8447.6|8446.7|8447.1|8446.2|8448.7|8447.5|8447.1|8446.2|371
1660043400000|2022-08-09 11:10:00|8447.2|8446.3|8446.5|8445.6|8448.8|8447.9|8444.7|8443.8|387
1660043700000|2022-08-09 11:15:00|8446.6|8445.7|8447.8|8446.9|8448.9|8448|8446.1|8445.2|416
1660044000000|2022-08-09 11:20:00|8447.9|8447|8448.6|8447.7|8449.5|8448.5|8446.8|8445.9|370
1660044300000|2022-08-09 11:25:00|8448.5|8447.6|8447.9|8447|8450.2|8449.3|8446.5|8445.6|547
1660044600000|2022-08-09 11:30:00|8448|8447.1|8450.5|8449.6|8451.6|8450.5|8447.9|8447|352
1660044900000|2022-08-09 11:35:00|8450.3|8449.4|8451.5|8450.6|8452|8451.1|8450.1|8449.2|322
1660045200000|2022-08-09 11:40:00|8451.4|8450.5|8449.1|8448.2|8451.7|8450.6|8447.8|8446.9|449
1660045500000|2022-08-09 11:45:00|8449|8448.1|8448.3|8447.4|8449.4|8448.5|8446.6|8445.5|439
1660045800000|2022-08-09 11:50:00|8448.4|8447.5|8446.5|8445.6|8448.4|8447.5|8445.8|8444.9|501
1660046100000|2022-08-09 11:55:00|8446.4|8445.5|8448.3|8447.4|8450|8449.1|8446|8445|622
1660046400000|2022-08-09 12:00:00|8448.4|8447.5|8452.7|8451.8|8453|8451.8|8446.5|8445.2|576
1660046700000|2022-08-09 12:05:00|8452.8|8451.9|8451.4|8450.5|8453.4|8452.5|8450.5|8449.6|488
1660047000000|2022-08-09 12:10:00|8451.5|8450.6|8452.5|8451.6|8453.3|8452.4|8451.1|8450.2|442
1660047300000|2022-08-09 12:15:00|8452.4|8451.5|8454.7|8453.8|8455.1|8454|8452.4|8451.5|449
1660047600000|2022-08-09 12:20:00|8454.8|8453.9|8450.6|8449.7|8455|8454.1|8450.6|8449.7|510
1660047900000|2022-08-09 12:25:00|8450.7|8449.8|8449.6|8448.7|8451.3|8450.4|8447|8446.1|460
1660048200000|2022-08-09 12:30:00|8449.8|8448.9|8449.9|8449|8451.6|8450.7|8447.3|8446.4|563
1660048500000|2022-08-09 12:35:00|8449.8|8448.9|8454.6|8453.7|8455.3|8454.4|8449.6|8448.7|511
1660048800000|2022-08-09 12:40:00|8454.5|8453.6|8455.2|8454.3|8455.3|8454.3|8453.4|8452.5|420
1660049100000|2022-08-09 12:45:00|8455.1|8454.2|8455.6|8454.7|8455.9|8454.8|8454.4|8453.5|470
1660049400000|2022-08-09 12:50:00|8455.5|8454.6|8456.8|8455.9|8458.3|8457.4|8455.4|8454.5|444
1660049700000|2022-08-09 12:55:00|8456.7|8455.8|8456.1|8455.2|8457.9|8457|8455.1|8454.2|456
1660050000000|2022-08-09 13:00:00|8456.2|8455.3|8456.8|8455.9|8457.9|8456.8|8455.6|8454.7|579
1660050300000|2022-08-09 13:05:00|8456.7|8455.8|8455.3|8454.4|8457.2|8456.2|8454.2|8453.3|574
1660050600000|2022-08-09 13:10:00|8455.4|8454.5|8453.6|8452.7|8457.2|8456.3|8452.9|8452|557
1660050900000|2022-08-09 13:15:00|8453.5|8452.6|8456.1|8455.2|8457.7|8456.8|8453.3|8452.4|543
1660051200000|2022-08-09 13:20:00|8456.2|8455.3|8455.9|8455|8458.4|8457.5|8454.9|8453.7|631
1660051500000|2022-08-09 13:25:00|8455.8|8454.9|8455.4|8454.5|8457.7|8456.8|8455.3|8454.4|419
1660051800000|2022-08-09 13:30:00|8455.5|8454.6|8458.8|8457.9|8459.7|8458.8|8455.1|8454.2|770
1660052100000|2022-08-09 13:35:00|8458.9|8458|8456.4|8455.5|8460|8458.9|8455.4|8454.5|673
1660052400000|2022-08-09 13:40:00|8456.6|8455.7|8454.1|8453.2|8456.6|8455.7|8453.3|8452.4|587
1660052700000|2022-08-09 13:45:00|8454.2|8453.3|8456.7|8455.8|8457.2|8456.2|8453.2|8452.3|595
1660053000000|2022-08-09 13:50:00|8456.9|8455.4|8457.6|8456.7|8458.5|8457.2|8455.9|8454.9|575
1660053300000|2022-08-09 13:55:00|8457.7|8456.8|8453.8|8452.9|8457.8|8456.9|8453.2|8452.3|540
1660053600000|2022-08-09 14:00:00|8453.6|8452.7|8454.7|8453.8|8455.6|8454.7|8453.2|8452.3|552
1660053900000|2022-08-09 14:05:00|8454.6|8453.7|8454.3|8453.4|8456.2|8455.1|8453.9|8452.9|513
1660054200000|2022-08-09 14:10:00|8454.4|8453.5|8453.5|8452.6|8454.7|8453.8|8451.7|8450.8|487
1660054500000|2022-08-09 14:15:00|8453.3|8452.4|8449.1|8448.2|8453.9|8453|8448.8|8447.8|612
1660054800000|2022-08-09 14:20:00|8449.2|8448.3|8448.7|8447.8|8450.4|8449.5|8446.2|8445.2|710
1660055100000|2022-08-09 14:25:00|8448.6|8447.7|8445.8|8444.9|8449.6|8448.4|8443.9|8443|727
1660055400000|2022-08-09 14:30:00|8445.9|8445|8445.2|8444.3|8446.2|8445.3|8444.1|8443.2|658
1660055700000|2022-08-09 14:35:00|8445.1|8444.2|8444|8443.1|8445.6|8444.7|8442.5|8441.6|561
1660056000000|2022-08-09 14:40:00|8443.9|8443|8442.2|8441.3|8446.6|8445.7|8441.4|8440.2|669
1660056300000|2022-08-09 14:45:00|8442|8441.1|8444.9|8444|8445.1|8444.1|8440.7|8439.5|799
1660056600000|2022-08-09 14:50:00|8444.8|8443.9|8451.4|8450.5|8455.8|8454.7|8444.8|8443.6|1155
1660056900000|2022-08-09 14:55:00|8451.3|8450.4|8457.5|8456|8458.4|8457.5|8451.3|8450.4|900
1660057200000|2022-08-09 15:00:00|8457.4|8455.9|8461.7|8460.8|8462.1|8461.2|8456.8|8455.8|777
1660057500000|2022-08-09 15:05:00|8461.6|8460.7|8457.7|8456.8|8462.1|8461.2|8456.8|8455.9|600
1660057800000|2022-08-09 15:10:00|8457.8|8456.9|8458|8456.5|8458.7|8457.8|8456.1|8455.2|522
1660058100000|2022-08-09 15:15:00|8457.7|8456.8|8457|8456.1|8459.1|8458.2|8455.1|8454.2|542
1660058400000|2022-08-09 15:20:00|8457.1|8456.2|8458.5|8457.6|8459.2|8458.1|8456.4|8455.5|489
1660058700000|2022-08-09 15:25:00|8458.4|8457.5|8458.7|8457.8|8459.7|8458.5|8457.2|8456.3|435
1660059000000|2022-08-09 15:30:00|8458.8|8457.9|8459.9|8459|8460.6|8459.7|8458.2|8457.3|415
1660059300000|2022-08-09 15:35:00|8459.8|8458.9|8459.6|8458.7|8461.3|8460.4|8459.1|8458.2|360
1660059600000|2022-08-09 15:40:00|8459.7|8458.8|8459.4|8458.5|8460.2|8459.3|8457.8|8456.9|396
1660059900000|2022-08-09 15:45:00|8459.3|8458.4|8457.8|8456.9|8459.5|8458.6|8457.3|8456.2|320
1660060200000|2022-08-09 15:50:00|8457.9|8457|8459.8|8458.9|8460.4|8459.5|8457.6|8456.3|437
1660060500000|2022-08-09 15:55:00|8459.9|8459|8460.1|8459.2|8460.4|8459.2|8457.8|8456.9|384
1660060800000|2022-08-09 16:00:00|8460.2|8459.3|8461.4|8459.9|8461.7|8460.6|8459.2|8458.3|452
1660061100000|2022-08-09 16:05:00|8461.3|8459.8|8461.6|8460.7|8462.3|8461.4|8460.1|8459.2|383
1660061400000|2022-08-09 16:10:00|8461.5|8460.6|8459.8|8458.9|8461.6|8460.7|8459.2|8458.3|304
1660061700000|2022-08-09 16:15:00|8459.7|8458.8|8457.6|8456.7|8459.9|8459|8457.4|8456.3|268
1660062000000|2022-08-09 16:20:00|8457.5|8456.6|8458.5|8457.6|8458.6|8457.7|8456.8|8455.6|281
1660062300000|2022-08-09 16:25:00|8458.6|8457.7|8460.1|8459.2|8460.7|8459.8|8458.2|8457.3|252
1660062600000|2022-08-09 16:30:00|8460.2|8459.3|8457.5|8456.6|8460.6|8459.7|8457.3|8456.4|377
1660062900000|2022-08-09 16:35:00|8457.6|8456.7|8457.2|8456.3|8458.6|8457.7|8457.2|8456.3|256
1660063200000|2022-08-09 16:40:00|8457.5|8456.6|8459.3|8458.4|8459.7|8458.8|8457.4|8456.5|342
1660063500000|2022-08-09 16:45:00|8459.4|8458.5|8457.8|8456.9|8460.3|8459.1|8457.5|8456.6|323
1660063800000|2022-08-09 16:50:00|8457.7|8456.8|8458.1|8457.2|8458.4|8457.5|8456.9|8456|183
1660064100000|2022-08-09 16:55:00|8458|8457.1|8457.5|8456.6|8458.1|8457.2|8456.8|8455.9|312
1660064400000|2022-08-09 17:00:00|8457.4|8456.5|8456|8455.1|8457.8|8456.9|8455.1|8454|369
1660064700000|2022-08-09 17:05:00|8455.9|8455|8455|8454.1|8456|8455.1|8454.4|8453.5|266
1660065000000|2022-08-09 17:10:00|8455.2|8454.3|8456.5|8455.6|8456.6|8455.7|8455.1|8454.2|228
1660065300000|2022-08-09 17:15:00|8456.6|8455.7|8457|8456.1|8457.3|8456.4|8456.1|8455.1|281
1660065600000|2022-08-09 17:20:00|8457.1|8456.2|8456.5|8455.6|8457.1|8456.2|8456.1|8455.2|222
1660065900000|2022-08-09 17:25:00|8456.6|8455.7|8454.9|8454|8456.6|8455.7|8454.8|8453.9|142
1660066200000|2022-08-09 17:30:00|8454.8|8453.9|8456.8|8455.9|8457.1|8456.2|8454.6|8453.7|205
1660066500000|2022-08-09 17:35:00|8456.6|8455.7|8458.2|8457.3|8458.4|8457.5|8456.6|8455.7|258
1660066800000|2022-08-09 17:40:00|8458.1|8457.2|8460.3|8459.4|8461.1|8460.1|8457.4|8456.5|317
1660067100000|2022-08-09 17:45:00|8460.4|8459.5|8460.4|8459.5|8461|8460.1|8460.1|8459.1|223
1660067400000|2022-08-09 17:50:00|8460.3|8459.4|8459.5|8458.6|8460.9|8460|8459.3|8458.4|224
1660067700000|2022-08-09 17:55:00|8459.4|8458.5|8457.9|8457|8459.6|8458.6|8457.5|8456.6|282
1660068000000|2022-08-09 18:00:00|8458|8457.1|8457.5|8456.6|8458.8|8457.9|8456.7|8455.8|344
1660068300000|2022-08-09 18:05:00|8457.7|8456.8|8458.3|8457.4|8458.5|8457.6|8457.4|8456.4|187
1660068600000|2022-08-09 18:10:00|8458.2|8457.3|8458.6|8457.7|8458.9|8457.7|8457.3|8455.9|272
1660068900000|2022-08-09 18:15:00|8458.7|8457.8|8459.1|8458.2|8459.3|8458.4|8457.8|8456.9|221
1660069200000|2022-08-09 18:20:00|8459.2|8458.3|8458.4|8457.5|8459.3|8458.4|8457.2|8456.3|330
1660069500000|2022-08-09 18:25:00|8458.3|8457.4|8457.9|8457|8458.7|8457.8|8456.2|8455.3|440
1660069800000|2022-08-09 18:30:00|8458|8457.1|8460.6|8459.7|8460.8|8459.9|8457.2|8456.3|351
1660070100000|2022-08-09 18:35:00|8460.7|8459.8|8460.6|8459.7|8460.7|8459.8|8459|8457.9|257
1660070400000|2022-08-09 18:40:00|8460.5|8459.6|8459.1|8458.2|8461.7|8460.8|8459|8457.7|343
1660070700000|2022-08-09 18:45:00|8459.2|8458.3|8459.6|8458.7|8460|8459.1|8458.8|8457.6|322
1660071000000|2022-08-09 18:50:00|8459.7|8458.8|8458|8457.1|8459.9|8458.9|8457.5|8456.6|258
1660071300000|2022-08-09 18:55:00|8458.1|8457.2|8456.4|8455.5|8459|8458.1|8456.2|8455.3|345
1660071600000|2022-08-09 19:00:00|8456.5|8455.6|8457.2|8456.3|8457.4|8456.3|8455|8454.1|328
1660071900000|2022-08-09 19:05:00|8457.1|8456.2|8456.8|8455.3|8457.4|8456.3|8456.4|8455.2|222
1660072200000|2022-08-09 19:10:00|8456.5|8455.6|8457.1|8456.2|8458.6|8457.5|8456.5|8455.5|218
1660072500000|2022-08-09 19:15:00|8457|8456.1|8457.1|8456.2|8457.7|8456.4|8456.2|8455.1|195
1660072800000|2022-08-09 19:20:00|8457.2|8456.3|8456.2|8455.3|8457.6|8456.7|8456.2|8455.3|182
1660073100000|2022-08-09 19:25:00|8456.1|8455.2|8457.9|8457|8458.2|8457.2|8455.8|8454.9|224
1660073400000|2022-08-09 19:30:00|8458.2|8456.7|8457.7|8456.8|8458.6|8457.4|8457.5|8456.4|184
1660073700000|2022-08-09 19:35:00|8458|8456.5|8457.2|8456.3|8458.2|8457.1|8456.9|8456|174
1660074000000|2022-08-09 19:40:00|8457.3|8456.4|8457.1|8456.2|8458.4|8457.5|8456.8|8455.9|164
1660074300000|2022-08-09 19:45:00|8457.2|8456.3|8456.1|8455.2|8457.4|8456.5|8455.8|8454.9|157
1660074600000|2022-08-09 19:50:00|8455.8|8454.9|8456.9|8456|8457.7|8456.8|8455.5|8454.6|264
1660074900000|2022-08-09 19:55:00|8457|8456.1|8456.1|8454.6|8457|8456.1|8455.6|8454.6|251
1660075200000|2022-08-09 20:00:00|8455.8|8454.9|8458.4|8456.9|8458.5|8457.1|8455.6|8454.5|239
1660075500000|2022-08-09 20:05:00|8458.5|8457|8457.6|8456.1|8458.5|8457.1|8457.2|8455.8|137
1660075800000|2022-08-09 20:10:00|8457.7|8456.2|8457.7|8456.8|8458.7|8457.8|8457.2|8456.1|159
1660076100000|2022-08-09 20:15:00|8457.6|8456.7|8459.8|8458.3|8459.8|8458.4|8456.9|8455.8|170
1660076400000|2022-08-09 20:20:00|8459.9|8458.4|8459.1|8458.2|8460.5|8459.3|8458.6|8457.4|239
1660076700000|2022-08-09 20:25:00|8459|8458.1|8459.3|8457.8|8459.7|8458.4|8458|8456.8|158
1660077000000|2022-08-09 20:30:00|8459|8457.5|8459.3|8458.4|8461.7|8460.2|8458.2|8457|304
1660077300000|2022-08-09 20:35:00|8459.4|8458.5|8459.2|8458.3|8460.3|8458.9|8458.7|8457.7|188
1660077600000|2022-08-09 20:40:00|8459.3|8458.4|8460|8458.5|8460.6|8459.3|8459|8457.9|196
1660077900000|2022-08-09 20:45:00|8459.9|8458.4|8459.4|8457.9|8461|8459.7|8459.4|8457.9|114
1660078200000|2022-08-09 20:50:00|8459.9|8457.7|8459.3|8457.8|8460.4|8458.5|8458.7|8456.4|199
1660078500000|2022-08-09 20:55:00|8459.4|8457.9|8462.4|8452.1|8464.5|8458|8458.7|8449.8|604
1660078800000|2022-08-09 21:00:00|8462.2|8451.2|8457.6|8446.6|8462.4|8452.3|8457.4|8446.4|30
1660079100000|2022-08-09 21:05:00|8457.7|8446.7|8463.3|8452.3|8465.2|8454.4|8453.9|8443.5|270
1660079400000|2022-08-09 21:10:00|8463|8452|8460.9|8452.3|8464.4|8453.6|8460.9|8450.4|196
1660079700000|2022-08-09 21:15:00|8462|8451.8|8462.7|8453|8463.9|8454.4|8459.3|8448.3|262
1660080000000|2022-08-09 21:20:00|8462.6|8453.6|8460.2|8455|8464.6|8457|8458.5|8450.2|324
1660080300000|2022-08-09 21:25:00|8460.1|8454.9|8459.8|8455.6|8462.1|8455.7|8458.9|8453.4|180
1660080600000|2022-08-09 21:30:00|8460.2|8455.3|8459.4|8454.9|8462|8456.3|8458.2|8452.2|272
1660080900000|2022-08-09 21:35:00|8458.9|8454.2|8459.6|8453.8|8463.1|8455.3|8458.7|8452.9|253
1660081200000|2022-08-09 21:40:00|8459.7|8453.7|8460|8454.7|8463|8455.7|8458.6|8451.4|270
1660081500000|2022-08-09 21:45:00|8460.2|8454.6|8460.3|8456.3|8464.3|8456.8|8458.5|8453.2|269
1660081800000|2022-08-09 21:50:00|8460.5|8456.2|8461.1|8455.4|8464.5|8457.6|8459.6|8454.1|342
1660082100000|2022-08-09 21:55:00|8461|8455.5|8461.4|8455.6|8465.1|8456.8|8459.8|8454|273
1660082400000|2022-08-09 22:00:00|8462|8454.9|8461.3|8457|8463.8|8457.6|8458.1|8453.1|537
1660082700000|2022-08-09 22:05:00|8462|8456.6|8457|8454.5|8462|8457.8|8456.7|8453.5|449
1660083000000|2022-08-09 22:10:00|8457.7|8454.4|8457.2|8455.7|8458.7|8455.8|8456.4|8454.3|327
1660083300000|2022-08-09 22:15:00|8457.6|8455.4|8457.9|8456.4|8460|8457.6|8457.1|8455.1|722
1660083600000|2022-08-09 22:20:00|8457.8|8456.3|8457.8|8456.3|8458.8|8456.8|8457.1|8455.1|371
1660083900000|2022-08-09 22:25:00|8458.3|8456|8457.8|8456.3|8458.7|8456.7|8457.1|8455.4|462
1660084200000|2022-08-09 22:30:00|8457.9|8456.4|8457.7|8456.2|8458.4|8456.9|8457.3|8455.8|317
1660084500000|2022-08-09 22:35:00|8457.5|8456|8457.7|8456.2|8458.3|8456.5|8457.4|8455.8|279
1660084800000|2022-08-09 22:40:00|8457.6|8456.1|8457.7|8456.2|8458.1|8456.6|8457.3|8455.8|231
1660085100000|2022-08-09 22:45:00|8457.5|8456|8457.7|8456.2|8458.5|8456.8|8456.8|8455.3|274
1660085400000|2022-08-09 22:50:00|8457.8|8456.3|8457.6|8456.1|8458.8|8456.9|8457.3|8455.3|216
1660085700000|2022-08-09 22:55:00|8457.7|8456.2|8454.2|8452.7|8457.9|8456.4|8453.4|8451.5|507
1660086000000|2022-08-09 23:00:00|8453.8|8452.3|8454.3|8452.8|8454.8|8453.3|8453.4|8451.8|264
1660086300000|2022-08-09 23:05:00|8454.4|8452.9|8454.9|8453.4|8455.6|8454.1|8454.3|8452.8|221
1660086600000|2022-08-09 23:10:00|8455|8453.5|8455.3|8453.8|8455.6|8454|8454.5|8452.4|165
1660086900000|2022-08-09 23:15:00|8455.2|8453.7|8455.1|8453.6|8455.6|8454.1|8454.8|8453.4|153
1660087200000|2022-08-09 23:20:00|8455|8453.5|8455.5|8454|8456.1|8454.6|8454.9|8453.4|216
1660087500000|2022-08-09 23:25:00|8455.6|8454.1|8455.8|8454.3|8456.2|8454.7|8455.4|8453.8|198
1660087800000|2022-08-09 23:30:00|8455.9|8454.4|8456|8454.5|8456.1|8454.6|8455.5|8454|182
1660088100000|2022-08-09 23:35:00|8455.9|8454.4|8455|8453.5|8456.6|8454.9|8454.9|8453.4|261
1660088400000|2022-08-09 23:40:00|8455.1|8453.6|8455.6|8454.1|8456.1|8454.8|8455|8453.5|182
1660088700000|2022-08-09 23:45:00|8455.5|8454|8455.8|8454.3|8455.8|8454.3|8455.2|8453.7|184
1660089000000|2022-08-09 23:50:00|8455.5|8454.6|8456.3|8454.8|8456.4|8454.9|8455.5|8454.2|135
1660089300000|2022-08-09 23:55:00|8456.2|8454.7|8457.1|8455.6|8457.4|8455.9|8456.2|8454.7|195
1660089600000|2022-08-10 00:00:00|8457.3|8455.8|8454|8452.5|8457.3|8455.8|8453.5|8452.4|516
1660089900000|2022-08-10 00:05:00|8453.9|8452.4|8453.1|8452.2|8454.1|8452.9|8452.8|8451.7|229
1660090200000|2022-08-10 00:10:00|8453.2|8452.3|8452.2|8450.7|8453.7|8452.5|8451.9|8450.6|189
1660090500000|2022-08-10 00:15:00|8452.3|8450.8|8453.8|8452.3|8454|8452.5|8451.6|8450.3|237
1660090800000|2022-08-10 00:20:00|8453.9|8452.4|8454.2|8452.7|8454.2|8453|8453.3|8451.9|177
1660091100000|2022-08-10 00:25:00|8454.1|8452.6|8455.3|8453.8|8455.4|8453.9|8454.1|8452.6|150
1660091400000|2022-08-10 00:30:00|8455.4|8453.9|8454.8|8453.9|8455.7|8454.5|8454.7|8453.4|251
1660091700000|2022-08-10 00:35:00|8454.9|8454|8454.4|8452.9|8455.3|8454.1|8454.1|8452.8|159
1660092000000|2022-08-10 00:40:00|8454.3|8452.8|8453.7|8452.2|8454.5|8453.1|8452.2|8451|173
1660092300000|2022-08-10 00:45:00|8453.8|8452.3|8457.6|8456.1|8457.6|8456.6|8453.4|8452.2|252
1660092600000|2022-08-10 00:50:00|8457.5|8456|8459.4|8458.5|8459.8|8458.6|8457.2|8455.9|354
1660092900000|2022-08-10 00:55:00|8459.3|8458.4|8458.7|8457.8|8460|8458.5|8458.4|8457.1|267
1660093200000|2022-08-10 01:00:00|8458.6|8457.7|8458.1|8456.6|8459.2|8458|8457.5|8456.1|215
1660093500000|2022-08-10 01:05:00|8458|8456.5|8458|8456.5|8458.5|8457.2|8457.4|8456.2|256
1660093800000|2022-08-10 01:10:00|8458.1|8456.6|8458|8456.5|8458.6|8457.6|8457.5|8456.2|225
1660094100000|2022-08-10 01:15:00|8458.2|8456.7|8457.9|8457|8459.3|8458|8457.5|8456.2|351
1660094400000|2022-08-10 01:20:00|8457.8|8456.9|8457.8|8456.9|8459.3|8458.2|8457.5|8456.3|295
1660094700000|2022-08-10 01:25:00|8457.6|8456.7|8457.6|8456.1|8458.3|8457.1|8457.6|8456.1|191
1660095000000|2022-08-10 01:30:00|8457.4|8456.5|8458.8|8457.3|8458.9|8457.4|8457.3|8455.9|257
1660095300000|2022-08-10 01:35:00|8458.9|8457.4|8458.4|8457.5|8459.4|8458.1|8458.3|8457|189
1660095600000|2022-08-10 01:40:00|8458.8|8457.3|8458.4|8456.9|8459.2|8457.9|8457.5|8456|287
1660095900000|2022-08-10 01:45:00|8458.3|8456.8|8459.2|8457.7|8459.5|8458|8458|8456.6|285
1660096200000|2022-08-10 01:50:00|8459.1|8457.6|8458|8456.5|8459.4|8458.2|8457.1|8455.9|257
1660096500000|2022-08-10 01:55:00|8457.9|8456.4|8457.7|8456.2|8458.4|8457.2|8457.6|8456.1|193
1660096800000|2022-08-10 02:00:00|8457.6|8456.1|8456.1|8454.6|8457.7|8456.4|8455.7|8454.4|235
1660097100000|2022-08-10 02:05:00|8456.2|8454.7|8456.1|8455.2|8457.1|8455.8|8455.7|8454.5|286
1660097400000|2022-08-10 02:10:00|8456.4|8454.9|8455|8454.1|8456.7|8455.3|8454.8|8453.5|211
1660097700000|2022-08-10 02:15:00|8455.3|8453.8|8455.9|8454.4|8456|8454.8|8454.2|8453.1|252
1660098000000|2022-08-10 02:20:00|8455.2|8454.3|8456|8454.5|8456.1|8454.9|8455|8453.8|144
1660098300000|2022-08-10 02:25:00|8455.9|8454.4|8455.7|8454.8|8456.3|8455.1|8455.2|8454.1|147
1660098600000|2022-08-10 02:30:00|8456|8454.5|8456.2|8455.3|8456.7|8455.5|8455.6|8454.4|166
1660098900000|2022-08-10 02:35:00|8456.1|8455.2|8455.6|8454.7|8456.6|8455.3|8455.4|8454.2|162
1660099200000|2022-08-10 02:40:00|8455.5|8454.6|8457.1|8455.6|8457.3|8456.1|8455.4|8454.1|193
1660099500000|2022-08-10 02:45:00|8457|8455.5|8457.4|8456.5|8457.8|8456.8|8456.8|8455.5|219
1660099800000|2022-08-10 02:50:00|8457.5|8456.6|8458.4|8457.5|8458.9|8457.8|8457.4|8456.2|219
1660100100000|2022-08-10 02:55:00|8458.5|8457.6|8458.4|8457.5|8459|8457.8|8457.9|8456.7|208
1660100400000|2022-08-10 03:00:00|8458.5|8457.6|8458.1|8457.2|8459.2|8457.8|8458|8456.7|198
1660100700000|2022-08-10 03:05:00|8458.2|8457.3|8456.9|8456|8458.5|8457.3|8456.7|8455.6|162
1660101000000|2022-08-10 03:10:00|8456.8|8455.9|8456.8|8455.3|8457.8|8456.7|8456.5|8455.3|183
1660101300000|2022-08-10 03:15:00|8456.7|8455.2|8457.1|8455.6|8457.5|8456.3|8456.3|8455|130
1660101600000|2022-08-10 03:20:00|8457.2|8455.7|8456.2|8455.3|8457.2|8456.1|8456|8454.8|107
1660101900000|2022-08-10 03:25:00|8456|8455.1|8455.8|8454.3|8456.8|8455.6|8455.1|8454|174
1660102200000|2022-08-10 03:30:00|8455.7|8454.2|8454.6|8453.7|8456.2|8454.9|8454.2|8452.9|225
1660102500000|2022-08-10 03:35:00|8454.9|8453.4|8454.3|8453.4|8455.2|8454|8454.3|8453.4|111
1660102800000|2022-08-10 03:40:00|8454.4|8453.5|8454.4|8453.5|8454.9|8453.6|8453.9|8452.8|92
1660103100000|2022-08-10 03:45:00|8454.3|8453.4|8454|8453.1|8454.5|8453.5|8453.7|8452.5|117
1660103400000|2022-08-10 03:50:00|8453.9|8453|8454.5|8453|8454.5|8453.5|8453.7|8452.5|132
1660103700000|2022-08-10 03:55:00|8454.2|8453.3|8454.5|8453|8454.6|8453.4|8453.7|8452.6|118
1660104000000|2022-08-10 04:00:00|8454.6|8453.1|8453.9|8453|8454.8|8453.7|8453.8|8452.6|146
1660104300000|2022-08-10 04:05:00|8453.8|8452.9|8454.3|8452.8|8454.4|8453.2|8453.7|8452.4|145
1660104600000|2022-08-10 04:10:00|8454.2|8452.7|8453.9|8453|8454.4|8453.2|8453.8|8452.5|153
1660104900000|2022-08-10 04:15:00|8454|8453.1|8454.1|8453.2|8454.5|8453.4|8453.7|8452.6|157
1660105200000|2022-08-10 04:20:00|8454|8453.1|8454.4|8452.9|8454.9|8453.7|8453.8|8452.7|178
1660105500000|2022-08-10 04:25:00|8454.5|8453|8454.6|8453.7|8455.3|8454.2|8454|8452.7|196
1660105800000|2022-08-10 04:30:00|8454.9|8453.4|8455|8453.5|8455.1|8453.9|8454.3|8453.1|138
1660106100000|2022-08-10 04:35:00|8454.9|8453.4|8454.7|8453.8|8455.7|8454.4|8454.5|8453.4|105
1660106400000|2022-08-10 04:40:00|8454.8|8453.9|8454.5|8453|8455.2|8454.1|8454.4|8453|162
1660106700000|2022-08-10 04:45:00|8454.6|8453.1|8454.9|8453.4|8455|8453.8|8454.1|8453|148
1660107000000|2022-08-10 04:50:00|8454.8|8453.3|8454.7|8453.8|8455.4|8454.2|8454.6|8453.3|129
1660107300000|2022-08-10 04:55:00|8454.8|8453.9|8453.3|8451.8|8455.4|8454.3|8453|8451.6|164
1660107600000|2022-08-10 05:00:00|8453.2|8451.7|8453.4|8451.9|8454|8452.7|8452.9|8451.6|235
1660107900000|2022-08-10 05:05:00|8453.5|8452|8453.7|8452.8|8454.6|8453.5|8453.1|8451.6|190
1660108200000|2022-08-10 05:10:00|8453.8|8452.9|8454.2|8453.3|8455.5|8454.4|8453.8|8452.9|203
1660108500000|2022-08-10 05:15:00|8454.3|8453.4|8454.8|8453.9|8455.2|8454|8454.2|8452.9|183
1660108800000|2022-08-10 05:20:00|8454.9|8454|8454.9|8454|8455.3|8454.1|8454.6|8453.2|179
1660109100000|2022-08-10 05:25:00|8455|8454.1|8456.4|8454.9|8456.6|8455.5|8454.8|8453.6|201
1660109400000|2022-08-10 05:30:00|8456.3|8454.8|8457|8456.1|8457.3|8456.2|8455.6|8454.3|242
1660109700000|2022-08-10 05:35:00|8457.1|8456.2|8457.5|8456|8458.4|8457.2|8456.8|8455.6|198
1660110000000|2022-08-10 05:40:00|8457.6|8456.1|8457.1|8455.6|8457.6|8456.4|8456.6|8455.4|193
1660110300000|2022-08-10 05:45:00|8457.2|8455.7|8455.7|8454.8|8457.5|8456.3|8455.7|8454.5|238
1660110600000|2022-08-10 05:50:00|8455.6|8454.7|8455.2|8453.7|8456|8454.8|8454.7|8453.6|195
1660110900000|2022-08-10 05:55:00|8455.3|8453.8|8454.7|8453.2|8455.5|8454.1|8454.4|8453.2|221
1660111200000|2022-08-10 06:00:00|8455.1|8453.6|8458.2|8457.3|8458.4|8457.3|8454.5|8453.3|495
1660111500000|2022-08-10 06:05:00|8458.1|8457.2|8459.3|8458.4|8460|8458.8|8458.1|8457|322
1660111800000|2022-08-10 06:10:00|8459.4|8458.5|8460|8458.5|8460.2|8458.9|8458.2|8456.8|360
1660112100000|2022-08-10 06:15:00|8459.9|8458.4|8457.8|8456.3|8461.2|8460|8456|8454.7|481
1660112400000|2022-08-10 06:20:00|8457.9|8456.4|8457.2|8455.7|8458.1|8456.6|8456.1|8454.6|295
1660112700000|2022-08-10 06:25:00|8457.3|8455.8|8456.8|8455.9|8457.8|8456.7|8456.3|8454.8|269
1660113000000|2022-08-10 06:30:00|8456.9|8456|8456.7|8455.2|8458|8457.1|8454.2|8453.3|460
1660113300000|2022-08-10 06:35:00|8456.6|8455.1|8457.2|8456.3|8457.9|8456.8|8456.5|8455.1|334
1660113600000|2022-08-10 06:40:00|8457.3|8456.4|8454.1|8452.6|8457.4|8456.4|8453.8|8452.5|299
1660113900000|2022-08-10 06:45:00|8453.7|8452.8|8455.8|8454.3|8456.6|8455.4|8453.3|8452.1|449
1660114200000|2022-08-10 06:50:00|8455.7|8454.2|8454.6|8453.7|8455.8|8454.7|8453.2|8451.9|384
1660114500000|2022-08-10 06:55:00|8454.7|8453.8|8457|8455.5|8457.4|8456.2|8454.7|8453.8|320
1660114800000|2022-08-10 07:00:00|8456.8|8455.9|8455.1|8453.6|8456.8|8455.9|8452.8|8451.6|728
1660115100000|2022-08-10 07:05:00|8455|8453.5|8454.4|8452.9|8455|8454|8452.6|8451.4|659
1660115400000|2022-08-10 07:10:00|8454|8453.1|8451.2|8450.3|8454.8|8453.6|8451.2|8450.3|441
1660115700000|2022-08-10 07:15:00|8451.1|8450.2|8451.9|8450.4|8452.5|8451.2|8449.5|8448.5|618
1660116000000|2022-08-10 07:20:00|8451.6|8450.7|8452.8|8451.9|8453.5|8452.3|8451.4|8450.3|619
1660116300000|2022-08-10 07:25:00|8452.7|8451.8|8450.6|8449.7|8453|8451.8|8450.2|8449.1|452
1660116600000|2022-08-10 07:30:00|8450.5|8449.6|8446.9|8445.4|8450.7|8449.7|8445.7|8444.6|611
1660116900000|2022-08-10 07:35:00|8446.6|8445.7|8449.1|8448.2|8449.6|8448.5|8446.3|8445|520
1660117200000|2022-08-10 07:40:00|8449|8448.1|8449.7|8448.8|8450.2|8449|8448.2|8447.2|537
1660117500000|2022-08-10 07:45:00|8449.6|8448.7|8449.8|8448.9|8450.8|8449.6|8448.8|8447.7|556
1660117800000|2022-08-10 07:50:00|8450.1|8448.6|8450.2|8449.3|8452.5|8451.4|8448.3|8447.2|534
1660118100000|2022-08-10 07:55:00|8450.3|8449.4|8448.3|8446.8|8451.6|8450.7|8447.4|8446.3|605
1660118400000|2022-08-10 08:00:00|8448.2|8446.7|8445.1|8444.2|8448.2|8446.7|8442.9|8441.7|716
1660118700000|2022-08-10 08:05:00|8445.2|8444.3|8445.3|8444.4|8446.7|8445.5|8444.2|8443|705
1660119000000|2022-08-10 08:10:00|8445.4|8444.5|8444.8|8443.9|8445.9|8444.7|8443.3|8442.1|627
1660119300000|2022-08-10 08:15:00|8444.9|8444|8445.2|8444.3|8445.6|8444.6|8443.7|8442.8|449
1660119600000|2022-08-10 08:20:00|8445.1|8444.2|8445.8|8444.9|8447.3|8446.2|8444.1|8443|526
1660119900000|2022-08-10 08:25:00|8445.7|8444.8|8448|8447.1|8448.1|8447.1|8445.4|8444.4|520
1660120200000|2022-08-10 08:30:00|8447.8|8446.9|8447.1|8446.2|8448.3|8447.1|8445.7|8444.5|546
1660120500000|2022-08-10 08:35:00|8446.9|8446|8447|8446.1|8447.9|8446.9|8445.7|8444.4|498
1660120800000|2022-08-10 08:40:00|8446.9|8446|8452.2|8451.3|8452.2|8451.3|8444.8|8443.9|753
1660121100000|2022-08-10 08:45:00|8452.1|8451.2|8449|8448.1|8452.4|8451.2|8448.9|8447.8|526
1660121400000|2022-08-10 08:50:00|8449.1|8448.2|8449.4|8448.5|8450.1|8449|8447.3|8446.4|430
1660121700000|2022-08-10 08:55:00|8449.3|8448.4|8452.1|8451.2|8452.9|8451.7|8447.3|8446.4|502
1660122000000|2022-08-10 09:00:00|8452|8451.1|8451|8449.5|8453.2|8452.3|8449.8|8448.7|612
1660122300000|2022-08-10 09:05:00|8450.9|8449.4|8452.1|8450.6|8453.3|8452.2|8450.5|8449.3|438
1660122600000|2022-08-10 09:10:00|8452|8450.5|8452.8|8451.3|8453.1|8452|8450.9|8450|387
1660122900000|2022-08-10 09:15:00|8452.9|8451.4|8453.8|8452.9|8455.9|8455|8452.8|8451.3|423
1660123200000|2022-08-10 09:20:00|8453.6|8452.7|8456|8454.5|8456.1|8455.2|8453|8451.8|387
1660123500000|2022-08-10 09:25:00|8455.9|8454.4|8454.1|8452.6|8457.5|8456.3|8451.2|8450.3|778
1660123800000|2022-08-10 09:30:00|8453.6|8452.7|8454.1|8453.2|8455.2|8453.9|8452|8450.9|689
1660124100000|2022-08-10 09:35:00|8454|8453.1|8453.5|8452.6|8455.5|8454.1|8452.5|8451.4|687
1660124400000|2022-08-10 09:40:00|8453.4|8452.5|8454.1|8453.2|8455.5|8454.4|8453|8452.1|516
1660124700000|2022-08-10 09:45:00|8454.2|8453.3|8457.1|8456.2|8458|8457|8453.9|8452.7|538
1660125000000|2022-08-10 09:50:00|8457.4|8455.9|8459.5|8458.6|8460|8459.1|8457.2|8455.9|327
1660125300000|2022-08-10 09:55:00|8459.4|8458.5|8459.9|8459|8461.3|8460.1|8458.9|8457.7|443
1660125600000|2022-08-10 10:00:00|8460.3|8458.8|8461.8|8460.9|8463.5|8462.3|8460|8458.8|392
1660125900000|2022-08-10 10:05:00|8461.9|8461|8461.8|8460.3|8463.3|8462.1|8460.2|8459.2|373
1660126200000|2022-08-10 10:10:00|8461.9|8460.4|8460.6|8459.7|8462.8|8461.9|8460.1|8459|431
1660126500000|2022-08-10 10:15:00|8461|8459.5|8459.7|8458.8|8461.6|8460.7|8459.1|8457.8|466
1660126800000|2022-08-10 10:20:00|8459.8|8458.9|8460.7|8459.8|8462.1|8461.1|8459.7|8458.6|362
1660127100000|2022-08-10 10:25:00|8460.8|8459.9|8459.3|8458.4|8461.6|8460.6|8458.9|8457.7|389
1660127400000|2022-08-10 10:30:00|8459.4|8458.5|8461.6|8460.7|8461.7|8460.7|8457.9|8456.8|470
1660127700000|2022-08-10 10:35:00|8461.7|8460.8|8462.8|8461.9|8463.8|8462.7|8461.4|8460.3|489
1660128000000|2022-08-10 10:40:00|8462.6|8461.7|8466.3|8465.4|8466.3|8465.4|8462.4|8461.5|401
1660128300000|2022-08-10 10:45:00|8466.4|8465.5|8466|8464.5|8467.1|8465.8|8465.4|8464.5|352
1660128600000|2022-08-10 10:50:00|8466.1|8464.6|8464.5|8463.6|8467.1|8466.2|8464.4|8463.1|511
1660128900000|2022-08-10 10:55:00|8464.6|8463.7|8467.2|8466.3|8468.8|8467.5|8463.5|8462.5|577
1660129200000|2022-08-10 11:00:00|8467.3|8466.4|8465.4|8464.5|8467.9|8467|8465.1|8464.2|488
1660129500000|2022-08-10 11:05:00|8465.3|8464.4|8463.2|8462.3|8465.9|8465|8463.2|8462.3|415
1660129800000|2022-08-10 11:10:00|8463.1|8462.2|8462.8|8461.9|8463.8|8462.7|8461.7|8460.8|434
1660130100000|2022-08-10 11:15:00|8462.9|8462|8462.5|8461.6|8463.4|8462.5|8461.1|8460.2|390
1660130400000|2022-08-10 11:20:00|8462.4|8461.5|8464.2|8463.3|8465.5|8464.4|8461.8|8460.9|461
1660130700000|2022-08-10 11:25:00|8464.1|8463.2|8467.7|8466.8|8468.1|8467.2|8462.9|8462|539
1660131000000|2022-08-10 11:30:00|8467.6|8466.7|8469|8468.1|8469|8468.1|8466.5|8465.6|424
1660131300000|2022-08-10 11:35:00|8468.9|8468|8466.8|8465.9|8471|8470.1|8466.5|8465.6|460
1660131600000|2022-08-10 11:40:00|8466.9|8466|8465.4|8463.9|8468.2|8467.3|8464.9|8463.7|396
1660131900000|2022-08-10 11:45:00|8465.1|8464.2|8463.7|8462.8|8465.2|8464.3|8462.6|8461.7|406
1660132200000|2022-08-10 11:50:00|8463.8|8462.9|8463.1|8462.2|8465.9|8465|8460.9|8460|569
1660132500000|2022-08-10 11:55:00|8463.2|8462.3|8461.4|8460.5|8465.6|8464.7|8461.2|8460.1|732
1660132800000|2022-08-10 12:00:00|8461.6|8460.7|8462.3|8461.4|8462.7|8461.5|8459.5|8458.4|695
1660133100000|2022-08-10 12:05:00|8462.4|8461.5|8463.2|8462.3|8464.7|8463.8|8461.7|8460.6|658
1660133400000|2022-08-10 12:10:00|8463|8462.1|8461.1|8460.2|8463.5|8462.6|8460.3|8459.4|465
1660133700000|2022-08-10 12:15:00|8461|8460.1|8462|8461.1|8465|8463.9|8458.6|8457.7|577
1660134000000|2022-08-10 12:20:00|8462.1|8461.2|8464|8463.1|8464.2|8463.3|8461.3|8460.3|599
1660134300000|2022-08-10 12:25:00|8463.9|8463|8469.2|8458.2|8471.2|8463.8|8454.9|8452.4|1077
1660134600000|2022-08-10 12:30:00|8468.2|8457.2|8447.9|8445.3|8475.2|8464.2|8441.8|8437.5|2224
1660134900000|2022-08-10 12:35:00|8447.4|8445.9|8445.5|8444|8451|8449.5|8445|8443.5|1632
1660135200000|2022-08-10 12:40:00|8445.6|8444.1|8444.4|8443.5|8446.6|8445.5|8440.3|8439.4|1480
1660135500000|2022-08-10 12:45:00|8444.7|8443.2|8450.4|8448.9|8450.4|8449.4|8442.3|8441|1414
1660135800000|2022-08-10 12:50:00|8450.3|8448.8|8449.7|8448.2|8451.7|8450.5|8447.1|8445.8|1362
1660136100000|2022-08-10 12:55:00|8449.5|8448|8449.9|8448.4|8451.3|8450.2|8445.2|8443.9|1306
1660136400000|2022-08-10 13:00:00|8450.1|8448.6|8444.4|8443.5|8450.1|8448.6|8444.2|8443.1|1250
1660136700000|2022-08-10 13:05:00|8444.6|8443.7|8447|8446.1|8451|8449.6|8443.1|8442.2|1167
1660137000000|2022-08-10 13:10:00|8447.4|8445.9|8442.8|8441.9|8447.7|8446.4|8440.1|8439|1210
1660137300000|2022-08-10 13:15:00|8442.6|8441.7|8441.1|8439.6|8444.7|8443.5|8439.1|8438.2|1145
1660137600000|2022-08-10 13:20:00|8440.8|8439.9|8449.7|8448.8|8449.8|8448.8|8440.2|8439|986
1660137900000|2022-08-10 13:25:00|8449.4|8448.5|8452.5|8451|8453|8451.8|8449|8448.1|809
1660138200000|2022-08-10 13:30:00|8452|8451.1|8453.1|8452.2|8453.8|8452.5|8450.4|8449.4|1281
1660138500000|2022-08-10 13:35:00|8453|8452.1|8453.3|8452.4|8454.7|8453.6|8449.9|8449|1029
1660138800000|2022-08-10 13:40:00|8453.2|8452.3|8453.1|8452.2|8456.6|8455.5|8450.2|8449.1|917
1660139100000|2022-08-10 13:45:00|8453|8452.1|8452.5|8451.6|8454.8|8453.9|8450.8|8449.7|836
1660139400000|2022-08-10 13:50:00|8452.2|8451.3|8447.1|8446.2|8452.5|8451.6|8447.1|8445.9|948
1660139700000|2022-08-10 13:55:00|8447|8446.1|8443.3|8442.4|8447.1|8446.2|8441.7|8440.8|1017
1660140000000|2022-08-10 14:00:00|8443.2|8442.3|8441.9|8441|8444.4|8443.3|8440.6|8439.5|1157
1660140300000|2022-08-10 14:05:00|8442.2|8441.3|8447.9|8447|8448.6|8447.5|8440.9|8439.8|1067
1660140600000|2022-08-10 14:10:00|8447.8|8446.9|8445.2|8444.3|8448.5|8447.4|8444.7|8443.8|802
1660140900000|2022-08-10 14:15:00|8445.1|8444.2|8448.1|8447.2|8449.1|8448.1|8444.4|8443.5|837
1660141200000|2022-08-10 14:20:00|8448|8447.1|8451.1|8450.2|8451.7|8450.8|8447.3|8446.4|703
1660141500000|2022-08-10 14:25:00|8451|8450.1|8452.1|8451.2|8453.3|8452.4|8447.9|8446.8|872
1660141800000|2022-08-10 14:30:00|8452.2|8451.3|8444.5|8443|8453.7|8452.6|8443.9|8443|1002
1660142100000|2022-08-10 14:35:00|8444.1|8443.2|8446.9|8445.4|8447.2|8446|8443.9|8442.5|1030
1660142400000|2022-08-10 14:40:00|8447|8445.5|8450.1|8449.2|8453.3|8452.4|8446.7|8445.5|922
1660142700000|2022-08-10 14:45:00|8450|8449.1|8449.1|8448.2|8451.1|8450.2|8448.1|8446.9|829
1660143000000|2022-08-10 14:50:00|8449.2|8448.3|8446|8445.1|8450.7|8449.8|8444.8|8443.6|949
1660143300000|2022-08-10 14:55:00|8446.1|8445.2|8447.2|8446.3|8447.3|8446.4|8439.9|8438.8|1134
1660143600000|2022-08-10 15:00:00|8447.3|8446.4|8447.3|8446.4|8449.5|8448.2|8443.8|8442.9|998
1660143900000|2022-08-10 15:05:00|8447.4|8446.5|8446|8445.1|8447.9|8447|8445.5|8444.3|763
1660144200000|2022-08-10 15:10:00|8445.9|8445|8446.2|8445.3|8447.6|8446.6|8444.9|8444|962
1660144500000|2022-08-10 15:15:00|8446.1|8445.2|8446.4|8445.5|8449.1|8447.6|8444.8|8443.7|984
1660144800000|2022-08-10 15:20:00|8446.5|8445.6|8446.6|8445.7|8447.9|8447|8445.4|8444.2|719
1660145100000|2022-08-10 15:25:00|8446.5|8445.6|8445.9|8445|8447.3|8446.4|8443.4|8442.2|674
1660145400000|2022-08-10 15:30:00|8446|8445.1|8443.1|8442.2|8446.2|8445.1|8442.2|8441.3|740
1660145700000|2022-08-10 15:35:00|8443|8442.1|8443|8442.1|8444.8|8443.6|8442.8|8441.7|799
1660146000000|2022-08-10 15:40:00|8443.1|8442.2|8440.9|8440|8443.1|8442.2|8440.1|8438.9|747
1660146300000|2022-08-10 15:45:00|8440.8|8439.9|8440.1|8439.2|8441.1|8440.2|8438.5|8437.4|617
1660146600000|2022-08-10 15:50:00|8440|8439.1|8438.1|8437.2|8440.4|8439.5|8437.5|8436.5|583
1660146900000|2022-08-10 15:55:00|8438|8437.1|8440.5|8439.6|8441|8439.9|8437.4|8436.4|555
1660147200000|2022-08-10 16:00:00|8440.4|8439.5|8437.4|8435.9|8440.5|8439.6|8437|8435.7|855
1660147500000|2022-08-10 16:05:00|8436.9|8436|8438.1|8437.2|8438.6|8437.5|8436.2|8435|730
1660147800000|2022-08-10 16:10:00|8438|8437.1|8433.2|8432.3|8438.1|8437.2|8432.4|8431.3|627
1660148100000|2022-08-10 16:15:00|8433.3|8432.4|8434.6|8433.7|8434.8|8433.9|8430.8|8429.9|570
1660148400000|2022-08-10 16:20:00|8434.8|8433.9|8435|8434.1|8435.9|8435|8433.1|8431.9|588
1660148700000|2022-08-10 16:25:00|8434.9|8434|8431.4|8430.5|8435|8434.1|8430.1|8429.1|504
1660149000000|2022-08-10 16:30:00|8431.6|8430.7|8430.5|8429.6|8431.7|8430.8|8429.2|8428|480
1660149300000|2022-08-10 16:35:00|8430.4|8429.5|8431.1|8430.2|8431.9|8430.9|8429.9|8429|394
1660149600000|2022-08-10 16:40:00|8431|8430.1|8430.7|8429.2|8432.3|8431.1|8429|8428.1|388
1660149900000|2022-08-10 16:45:00|8430.4|8429.5|8430.6|8429.7|8431.3|8430.2|8429.2|8428.1|569
1660150200000|2022-08-10 16:50:00|8430.5|8429.6|8429.8|8428.9|8431.7|8430.8|8429.3|8428.4|479
1660150500000|2022-08-10 16:55:00|8429.7|8428.8|8430.5|8429.6|8432|8430.8|8429.7|8428.7|536
1660150800000|2022-08-10 17:00:00|8430.4|8429.5|8430.5|8429.6|8432.3|8431.4|8429.8|8428.8|463
1660151100000|2022-08-10 17:05:00|8430.4|8429.5|8429.9|8428.4|8430.8|8429.9|8429.4|8428.3|477
1660151400000|2022-08-10 17:10:00|8429.7|8428.8|8427.3|8426.4|8430.2|8429.2|8427.2|8426.1|490
1660151700000|2022-08-10 17:15:00|8427.4|8426.5|8428.5|8427.6|8428.6|8427.7|8427|8426.1|376
1660152000000|2022-08-10 17:20:00|8428.3|8427.4|8429.2|8428.3|8430.7|8429.7|8427.1|8426.2|420
1660152300000|2022-08-10 17:25:00|8429.3|8428.4|8426.7|8425.8|8429.8|8428.5|8426.6|8425.7|404
1660152600000|2022-08-10 17:30:00|8426.8|8425.9|8429.6|8428.7|8430.3|8429.4|8426.7|8425.8|445
1660152900000|2022-08-10 17:35:00|8429.7|8428.8|8427.4|8426.5|8430.5|8429.6|8427.1|8426.1|339
1660153200000|2022-08-10 17:40:00|8427.5|8426.6|8422.7|8421.8|8427.7|8426.6|8422.7|8421.8|426
1660153500000|2022-08-10 17:45:00|8422.6|8421.7|8420|8419.1|8422.6|8421.7|8419.3|8418.4|487
1660153800000|2022-08-10 17:50:00|8420.1|8419.2|8420.2|8419.3|8420.5|8419.6|8418.9|8418|366
1660154100000|2022-08-10 17:55:00|8420.4|8419.5|8421.4|8420.5|8422|8421.1|8419.6|8418.7|371
1660154400000|2022-08-10 18:00:00|8421.3|8420.4|8421.3|8420.4|8422.5|8421.3|8420.6|8419.7|447
1660154700000|2022-08-10 18:05:00|8421.4|8420.5|8421.3|8420.4|8422.9|8422|8421|8420.1|410
1660155000000|2022-08-10 18:10:00|8421.4|8420.5|8424.2|8422.7|8424.7|8423.6|8421.3|8420.4|628
1660155300000|2022-08-10 18:15:00|8423.9|8423|8424.2|8422.7|8425.4|8424.4|8422.4|8421.2|646
1660155600000|2022-08-10 18:20:00|8424|8423.1|8423.2|8422.3|8424.4|8423.3|8421.6|8420.4|506
1660155900000|2022-08-10 18:25:00|8423.1|8422.2|8427.1|8426.2|8428|8427.1|8422.9|8421.8|613
1660156200000|2022-08-10 18:30:00|8427.2|8426.3|8426.2|8425.3|8427.2|8426.3|8425.9|8425|520
1660156500000|2022-08-10 18:35:00|8426.3|8425.4|8427.5|8426.6|8428.4|8427.5|8425.9|8425|415
1660156800000|2022-08-10 18:40:00|8427.8|8426.9|8428|8427.1|8428.5|8427.6|8426.8|8425.9|383
1660157100000|2022-08-10 18:45:00|8428.1|8427.2|8430.9|8430|8431.3|8430.3|8427.9|8427|459
1660157400000|2022-08-10 18:50:00|8430.8|8429.9|8427.8|8426.9|8431.1|8430.2|8427.3|8426.4|422
1660157700000|2022-08-10 18:55:00|8427.7|8426.8|8428.8|8427.9|8429.2|8428.2|8427.5|8426.4|652
1660158000000|2022-08-10 19:00:00|8429|8428.1|8427.9|8427|8430.1|8429.1|8427.2|8426.2|663
1660158300000|2022-08-10 19:05:00|8428|8427.1|8429.4|8427.9|8429.6|8428.5|8427.8|8426.7|543
1660158600000|2022-08-10 19:10:00|8429.3|8427.8|8430.7|8429.8|8430.8|8429.9|8427.6|8426.7|500
1660158900000|2022-08-10 19:15:00|8430.4|8429.5|8428.8|8427.9|8431.9|8431|8428.4|8427.4|469
1660159200000|2022-08-10 19:20:00|8428.7|8427.8|8429.7|8428.8|8429.7|8428.8|8427.5|8426.6|436
1660159500000|2022-08-10 19:25:00|8429.6|8428.7|8430|8428.5|8430.2|8429.1|8428.8|8427.9|313
1660159800000|2022-08-10 19:30:00|8429.9|8428.4|8430.3|8429.4|8431.1|8430.2|8429.5|8428.4|327
1660160100000|2022-08-10 19:35:00|8430.4|8429.5|8430.9|8430|8432.4|8431.3|8430.3|8429.4|431
1660160400000|2022-08-10 19:40:00|8430.8|8429.9|8431|8430.1|8431.6|8430.6|8430.3|8429.2|370
1660160700000|2022-08-10 19:45:00|8431.1|8430.2|8431|8430.1|8431.8|8430.9|8430|8429|462
1660161000000|2022-08-10 19:50:00|8430.9|8430|8431.7|8430.8|8433.6|8432.6|8430.9|8430|542
1660161300000|2022-08-10 19:55:00|8431.8|8430.9|8433|8432.1|8433.9|8433|8431.6|8430.7|442
1660161600000|2022-08-10 20:00:00|8432.6|8431.7|8434|8433.1|8434.4|8433.1|8430.9|8429.7|314
1660161900000|2022-08-10 20:05:00|8433.9|8433|8433.6|8432.7|8435.9|8434.7|8433.5|8432.3|259
1660162200000|2022-08-10 20:10:00|8433.5|8432.6|8433|8431.5|8435.2|8434.3|8432.6|8431.4|309
1660162500000|2022-08-10 20:15:00|8433.1|8431.6|8432.8|8431.9|8434.3|8433.3|8432.5|8431.6|293
1660162800000|2022-08-10 20:20:00|8433.5|8432|8432|8431.1|8434.2|8432.9|8432|8430.8|274
1660163100000|2022-08-10 20:25:00|8432.1|8431.2|8430.3|8429.4|8432.4|8431.2|8430.3|8429.4|234
1660163400000|2022-08-10 20:30:00|8430.4|8429.5|8431.5|8430.6|8431.9|8430.8|8430.4|8429.3|183
1660163700000|2022-08-10 20:35:00|8431.6|8430.7|8430.9|8430|8431.8|8430.7|8430.5|8429.5|273
1660164000000|2022-08-10 20:40:00|8430.8|8429.9|8433.3|8431.8|8433.3|8431.9|8430.4|8429.3|184
1660164300000|2022-08-10 20:45:00|8433.2|8431.7|8433.2|8431.7|8434.5|8433|8432.5|8431.3|276
1660164600000|2022-08-10 20:50:00|8433.1|8431.6|8431.8|8430.3|8434.1|8432.1|8431|8429|526
1660164900000|2022-08-10 20:55:00|8431.5|8430|8434.2|8426.2|8437|8430.5|8429.9|8421|1029
1660165200000|2022-08-10 21:00:00|8435|8424|8434.4|8424.8|8436.1|8425.9|8428.6|8417.6|98
1660165500000|2022-08-10 21:05:00|8434.5|8424.7|8433.4|8425.1|8434.6|8425.5|8432.5|8421.5|186
1660165800000|2022-08-10 21:10:00|8433.3|8425.2|8436|8426.9|8439.8|8428.8|8431.1|8420.1|1216
1660166100000|2022-08-10 21:15:00|8435.9|8427|8435.7|8424.7|8439.7|8428.7|8434.9|8424.3|1484
1660166400000|2022-08-10 21:20:00|8435.8|8424.8|8434.1|8428|8440.9|8429.9|8432.7|8424.1|1078
1660166700000|2022-08-10 21:25:00|8432.9|8429.2|8434|8428.3|8440.3|8429.3|8432.9|8425|941
1660167000000|2022-08-10 21:30:00|8435.2|8426.8|8434.3|8428.6|8437|8429.4|8432.4|8425.7|611
1660167300000|2022-08-10 21:35:00|8437.6|8426.6|8434|8428.6|8437.6|8429|8432.9|8426.6|299
1660167600000|2022-08-10 21:40:00|8434.1|8428.5|8435.1|8428.1|8436.5|8429.3|8432.2|8427.3|689
1660167900000|2022-08-10 21:45:00|8434.2|8428.7|8434.2|8428.6|8435.2|8429.4|8432.2|8428.3|505
1660168200000|2022-08-10 21:50:00|8434.1|8428.7|8433.4|8428.9|8434.9|8429.5|8431.7|8428.3|207
1660168500000|2022-08-10 21:55:00|8433.6|8429.1|8433.2|8429.1|8434.7|8429.6|8432.1|8427.8|375
1660168800000|2022-08-10 22:00:00|8433.4|8428.4|8435.1|8431.1|8436.6|8431.2|8432.8|8425.5|583
1660169100000|2022-08-10 22:05:00|8434.8|8431|8434.4|8432|8435.2|8432.6|8432.7|8429.6|473
1660169400000|2022-08-10 22:10:00|8434.9|8432.1|8433.5|8431.3|8435.4|8432.8|8432.8|8430.5|670
1660169700000|2022-08-10 22:15:00|8433.6|8431.2|8431.8|8430.3|8434.8|8432.4|8431.8|8429.8|400
1660170000000|2022-08-10 22:20:00|8431.7|8430.2|8430.6|8429.1|8432.8|8430.6|8430.2|8428.7|348
1660170300000|2022-08-10 22:25:00|8430.7|8429.2|8431|8429.5|8431.6|8429.8|8430.2|8428.4|233
1660170600000|2022-08-10 22:30:00|8431.1|8429.6|8430.6|8429.1|8432.5|8429.9|8430.5|8428.6|255
1660170900000|2022-08-10 22:35:00|8430.7|8429.2|8430.8|8429.3|8431.8|8429.9|8429.9|8427.8|256
1660171200000|2022-08-10 22:40:00|8430.9|8429.4|8431.1|8429.6|8431.8|8430.2|8430.5|8428.7|292
1660171500000|2022-08-10 22:45:00|8431|8429.5|8430|8428.5|8432.1|8430.3|8429.8|8428|281
1660171800000|2022-08-10 22:50:00|8430.1|8428.6|8430.5|8429|8431.8|8429.9|8430|8428.5|278
1660172100000|2022-08-10 22:55:00|8430.6|8429.1|8431.7|8430.2|8432.3|8430.4|8430.4|8427.8|396
1660172400000|2022-08-10 23:00:00|8431.8|8430.3|8432|8430.5|8432.7|8430.9|8431.4|8429.7|285
1660172700000|2022-08-10 23:05:00|8432.1|8430.6|8432.6|8431.1|8433.4|8431.5|8431.4|8429.9|255
1660173000000|2022-08-10 23:10:00|8432.5|8431|8433.6|8432.1|8433.7|8432.2|8431.9|8430.4|239
1660173300000|2022-08-10 23:15:00|8433.7|8432.2|8435.8|8434.3|8435.9|8434.4|8433.3|8432|209
1660173600000|2022-08-10 23:20:00|8435.7|8434.2|8436.1|8434.6|8437.3|8435.8|8434.5|8433.1|293
1660173900000|2022-08-10 23:25:00|8436|8434.5|8436.1|8435.2|8436.7|8435.4|8435.4|8434.1|233
1660174200000|2022-08-10 23:30:00|8436|8435.1|8438.1|8436.6|8438.1|8436.6|8436|8434.5|246
1660174500000|2022-08-10 23:35:00|8438|8436.5|8436.8|8435.3|8438.9|8437.5|8436.8|8435.3|352
1660174800000|2022-08-10 23:40:00|8436.9|8435.4|8434.6|8433.1|8437.9|8436.4|8434.4|8432.9|400
1660175100000|2022-08-10 23:45:00|8434.7|8433.2|8434.7|8433.2|8435.8|8434.4|8434.4|8432.9|416
1660175400000|2022-08-10 23:50:00|8434.6|8433.1|8434.7|8433.2|8434.9|8433.4|8433.4|8432|352
1660175700000|2022-08-10 23:55:00|8434.8|8433.3|8435.2|8433.7|8435.3|8434.2|8434.3|8432.8|470
1660176000000|2022-08-11 00:00:00|8435.1|8433.6|8433.6|8432.1|8435.1|8433.6|8432.7|8431.4|430
1660176300000|2022-08-11 00:05:00|8433.4|8431.9|8433.6|8432.1|8434.2|8432.9|8432.3|8430.9|370
1660176600000|2022-08-11 00:10:00|8433.3|8431.8|8433.8|8432.3|8434.1|8432.6|8432.8|8431.5|243
1660176900000|2022-08-11 00:15:00|8433.7|8432.2|8433|8431.5|8434|8432.6|8431.8|8430.4|343
1660177200000|2022-08-11 00:20:00|8432.9|8431.4|8432.1|8430.6|8433|8431.5|8431.6|8430.2|208
1660177500000|2022-08-11 00:25:00|8432.2|8430.7|8432.7|8431.2|8433.3|8431.9|8432|8430.7|278
1660177800000|2022-08-11 00:30:00|8432.6|8431.1|8434.2|8432.7|8434.2|8432.7|8432.6|8431.1|246
1660178100000|2022-08-11 00:35:00|8434.1|8432.6|8436|8435.1|8436|8435.1|8433.6|8432.3|269
1660178400000|2022-08-11 00:40:00|8436.1|8435.2|8437.4|8435.9|8437.5|8436.2|8435.7|8434.5|376
1660178700000|2022-08-11 00:45:00|8437.3|8435.8|8439.3|8437.8|8439.3|8438|8436.5|8435.3|544
1660179000000|2022-08-11 00:50:00|8439.2|8437.7|8436.3|8434.8|8439.4|8438.2|8436.3|8434.8|430
1660179300000|2022-08-11 00:55:00|8436.4|8434.9|8435.8|8434.3|8437.1|8435.6|8435.4|8433.9|463
1660179600000|2022-08-11 01:00:00|8435.6|8434.1|8434.5|8433|8436.2|8434.7|8433.6|8432.3|371
1660179900000|2022-08-11 01:05:00|8434.4|8432.9|8434.4|8432.9|8435.7|8434.2|8433.6|8432.5|368
1660180200000|2022-08-11 01:10:00|8434.5|8433|8434.5|8433|8435.7|8434.3|8434.1|8432.8|377
1660180500000|2022-08-11 01:15:00|8434.6|8433.1|8435.2|8433.7|8435.8|8434.5|8433.9|8432.8|477
1660180800000|2022-08-11 01:20:00|8435.1|8433.6|8434.9|8434|8436.1|8434.9|8433.4|8432.2|474
1660181100000|2022-08-11 01:25:00|8434.7|8433.8|8438.4|8436.9|8438.4|8437.1|8434.2|8433.1|543
1660181400000|2022-08-11 01:30:00|8437.8|8437|8434.3|8432.8|8438.3|8437.4|8434.2|8432.8|601
1660181700000|2022-08-11 01:35:00|8434.4|8432.9|8435.5|8434.6|8436.1|8435.1|8433.8|8432.7|311
1660182000000|2022-08-11 01:40:00|8435.4|8434.5|8435|8433.5|8436.1|8434.9|8434.2|8433|394
1660182300000|2022-08-11 01:45:00|8435.1|8433.6|8437.1|8435.6|8437.4|8436.2|8434.2|8432.9|469
1660182600000|2022-08-11 01:50:00|8437|8435.5|8437.9|8437|8438.4|8437.2|8436.9|8435.5|343
1660182900000|2022-08-11 01:55:00|8438|8437.1|8437.3|8435.8|8439.4|8438.4|8436.7|8435.5|366
1660183200000|2022-08-11 02:00:00|8437.4|8435.9|8439|8437.5|8439.2|8437.9|8437.1|8435.9|383
1660183500000|2022-08-11 02:05:00|8438.9|8437.4|8438.2|8436.7|8439|8437.6|8436.8|8435.6|244
1660183800000|2022-08-11 02:10:00|8438.3|8436.8|8438.1|8436.6|8438.6|8437.1|8437.4|8436|301
1660184100000|2022-08-11 02:15:00|8438.2|8436.7|8438|8437.1|8438.3|8437.1|8437.2|8436|298
1660184400000|2022-08-11 02:20:00|8437.9|8437|8438.9|8437.4|8438.9|8437.6|8437.8|8436.6|211
1660184700000|2022-08-11 02:25:00|8438.8|8437.3|8437.6|8436.7|8439|8437.8|8437.3|8436.3|242
1660185000000|2022-08-11 02:30:00|8437.5|8436.6|8438.3|8437.4|8439|8437.9|8437.5|8436.6|308
1660185300000|2022-08-11 02:35:00|8438.2|8437.3|8439.9|8438.4|8440.4|8439|8438|8437.1|357
1660185600000|2022-08-11 02:40:00|8439.8|8438.3|8440.8|8439.3|8440.9|8439.5|8439.3|8438|322
1660185900000|2022-08-11 02:45:00|8440.9|8439.4|8440.5|8439.6|8441.7|8440.5|8440|8438.8|287
1660186200000|2022-08-11 02:50:00|8440.3|8439.4|8439.7|8438.2|8440.8|8439.4|8438.7|8437.3|379
1660186500000|2022-08-11 02:55:00|8439.6|8438.1|8439.8|8438.3|8440.2|8438.9|8438.3|8437.1|432
1660186800000|2022-08-11 03:00:00|8439.9|8438.4|8438.7|8437.8|8440.5|8439.3|8438.7|8437.5|290
1660187100000|2022-08-11 03:05:00|8438.8|8437.9|8439.1|8437.6|8439.7|8438.6|8438.1|8437|243
1660187400000|2022-08-11 03:10:00|8439.2|8437.7|8440.2|8439.3|8441|8439.8|8439.1|8437.6|276
1660187700000|2022-08-11 03:15:00|8440.1|8439.2|8438.1|8436.6|8440.6|8439.3|8437.4|8436.4|348
1660188000000|2022-08-11 03:20:00|8438|8436.5|8437.5|8436.6|8438.6|8437.3|8437|8435.9|295
1660188300000|2022-08-11 03:25:00|8437.8|8436.3|8437.5|8436|8437.9|8436.8|8436.5|8435.5|177
1660188600000|2022-08-11 03:30:00|8437.6|8436.1|8436.8|8435.9|8437.9|8436.6|8436.8|8435.6|183
1660188900000|2022-08-11 03:35:00|8436.9|8436|8437.2|8435.7|8437.7|8436.6|8435.1|8434|494
1660189200000|2022-08-11 03:40:00|8437.3|8435.8|8436.8|8435.9|8437.9|8436.7|8436.4|8435.3|308
1660189500000|2022-08-11 03:45:00|8436.7|8435.8|8437.1|8435.6|8437.4|8436.2|8436.4|8435.5|180
1660189800000|2022-08-11 03:50:00|8437|8435.5|8437.8|8436.3|8438.2|8436.9|8437|8435.5|261
1660190100000|2022-08-11 03:55:00|8437.9|8436.4|8438.6|8437.7|8438.9|8437.8|8437.4|8436.2|207
1660190400000|2022-08-11 04:00:00|8438.7|8437.8|8438.1|8436.6|8439|8438|8437.6|8436.2|305
1660190700000|2022-08-11 04:05:00|8438|8436.5|8435.8|8434.3|8438.3|8436.9|8435.3|8433.8|312
1660191000000|2022-08-11 04:10:00|8435.7|8434.2|8436|8434.5|8436.9|8435.8|8435.5|8434.2|204
1660191300000|2022-08-11 04:15:00|8436.1|8434.6|8436.6|8435.1|8437.1|8435.9|8435.7|8434.5|207
1660191600000|2022-08-11 04:20:00|8436.7|8435.2|8436.4|8434.9|8437.1|8435.9|8436|8434.8|168
1660191900000|2022-08-11 04:25:00|8436.5|8435|8436.5|8435|8436.9|8435.5|8435.8|8434.4|182
1660192200000|2022-08-11 04:30:00|8436.7|8435.2|8436.4|8434.9|8437.3|8435.9|8435.9|8434.7|213
1660192500000|2022-08-11 04:35:00|8436.3|8434.8|8435.9|8435|8436.5|8435.2|8435.4|8434.2|253
1660192800000|2022-08-11 04:40:00|8435.8|8434.9|8435.8|8434.9|8436.7|8435.3|8435.3|8434.1|210
1660193100000|2022-08-11 04:45:00|8436.1|8434.6|8435.8|8434.3|8436.4|8435.2|8435.3|8434.1|181
1660193400000|2022-08-11 04:50:00|8435.9|8434.4|8435.7|8434.2|8436.4|8435.2|8435.1|8433.8|167
1660193700000|2022-08-11 04:55:00|8435.6|8434.1|8436|8434.5|8436.2|8434.9|8435.1|8433.9|256
1660194000000|2022-08-11 05:00:00|8435.9|8434.4|8436.8|8435.3|8437.1|8435.8|8435.5|8434.3|248
1660194300000|2022-08-11 05:05:00|8436.7|8435.2|8436.5|8435|8436.8|8435.4|8435.3|8434.1|272
1660194600000|2022-08-11 05:10:00|8436.1|8435.2|8436.5|8435|8436.7|8435.4|8435|8434|272
1660194900000|2022-08-11 05:15:00|8436.6|8435.1|8433.6|8432.7|8436.6|8435.2|8433.6|8432.5|320
1660195200000|2022-08-11 05:20:00|8433.7|8432.8|8433.7|8432.8|8435.6|8434.5|8433.4|8432|227
1660195500000|2022-08-11 05:25:00|8433.8|8432.9|8434|8432.5|8434.7|8433.4|8433.5|8432.2|254
1660195800000|2022-08-11 05:30:00|8433.5|8432.6|8433.6|8432.1|8434.5|8433.3|8432.8|8431.7|238
1660196100000|2022-08-11 05:35:00|8433.5|8432|8434.2|8432.7|8434.5|8433.2|8433.1|8431.8|313
1660196400000|2022-08-11 05:40:00|8434.3|8432.8|8433.1|8431.6|8434.3|8432.8|8432.3|8431.1|326
1660196700000|2022-08-11 05:45:00|8432.9|8432|8433.5|8432|8433.8|8432.3|8432.3|8431.2|289
1660197000000|2022-08-11 05:50:00|8433.4|8431.9|8432.7|8431.8|8433.5|8432.5|8432.3|8431.2|235
1660197300000|2022-08-11 05:55:00|8432.6|8431.7|8432.5|8431|8433.9|8432.6|8432.3|8431|240
1660197600000|2022-08-11 06:00:00|8432.4|8431.5|8433.9|8432.4|8435.7|8434.6|8432.3|8431.2|654
1660197900000|2022-08-11 06:05:00|8434|8432.5|8432.2|8430.7|8436.4|8435|8431.4|8430.3|788
1660198200000|2022-08-11 06:10:00|8432.3|8430.8|8434.9|8434|8436|8434.9|8431.2|8430|757
1660198500000|2022-08-11 06:15:00|8435|8434.1|8433.9|8433|8436.7|8435.5|8433|8431.9|816
1660198800000|2022-08-11 06:20:00|8434|8433.1|8434.6|8433.7|8436.1|8434.9|8432.4|8431.5|647
1660199100000|2022-08-11 06:25:00|8434.7|8433.8|8435.2|8434.3|8436.1|8435.2|8433.9|8433|531
1660199400000|2022-08-11 06:30:00|8435.1|8434.2|8437.6|8436.7|8438.4|8437.3|8434.9|8434|623
1660199700000|2022-08-11 06:35:00|8437.8|8436.3|8434.2|8433.3|8437.8|8436.9|8433.6|8432.5|520
1660200000000|2022-08-11 06:40:00|8434.1|8433.2|8433.3|8431.8|8435.3|8434.1|8432.1|8430.9|562
1660200300000|2022-08-11 06:45:00|8433.2|8431.7|8431.5|8430.6|8433.8|8432.7|8430.6|8429.4|579
1660200600000|2022-08-11 06:50:00|8431.6|8430.7|8435.9|8435|8436.4|8435.3|8431.5|8430.4|603
1660200900000|2022-08-11 06:55:00|8435.8|8434.9|8436.6|8435.7|8438|8437.1|8434.2|8433.2|641
1660201200000|2022-08-11 07:00:00|8436.7|8435.8|8434.1|8433.2|8440.4|8439.3|8433.3|8432.2|967
1660201500000|2022-08-11 07:05:00|8434.2|8433.3|8433.6|8432.7|8435.7|8434.8|8433.2|8432|723
1660201800000|2022-08-11 07:10:00|8433.5|8432.6|8435.5|8434.6|8437.2|8436.2|8433.2|8432.3|790
1660202100000|2022-08-11 07:15:00|8435.6|8434.7|8440.6|8439.7|8441|8439.9|8435|8433.9|836
1660202400000|2022-08-11 07:20:00|8440.7|8439.8|8440.7|8439.8|8442.5|8441.6|8439|8437.9|710
1660202700000|2022-08-11 07:25:00|8440.5|8439.6|8442.4|8441.5|8443.1|8441.9|8439.1|8437.9|601
1660203000000|2022-08-11 07:30:00|8442.5|8441.6|8448.1|8447.2|8449|8447.8|8442.3|8441.4|637
1660203300000|2022-08-11 07:35:00|8448|8447.1|8449.5|8448|8449.9|8448.7|8445.5|8444.3|648
1660203600000|2022-08-11 07:40:00|8449.4|8447.9|8451.8|8450.3|8452.5|8451.6|8447.9|8446.7|644
1660203900000|2022-08-11 07:45:00|8451.6|8450.7|8452|8451.1|8453.1|8452.1|8450|8448.9|620
1660204200000|2022-08-11 07:50:00|8451.9|8451|8449.4|8447.9|8452.7|8451.6|8448.8|8447.7|674
1660204500000|2022-08-11 07:55:00|8449.3|8447.8|8447.2|8445.7|8451|8449.8|8445.2|8444.3|662
1660204800000|2022-08-11 08:00:00|8446.9|8446|8446.5|8445|8448|8446.9|8446|8444.9|717
1660205100000|2022-08-11 08:05:00|8446.1|8445.2|8444|8443.1|8446.6|8445.5|8442.4|8441.4|646
1660205400000|2022-08-11 08:10:00|8444.1|8443.2|8445.2|8443.7|8446.5|8445.3|8443.3|8442.3|672
1660205700000|2022-08-11 08:15:00|8444.9|8444|8442.7|8441.2|8445.8|8444.7|8441.5|8440.4|649
1660206000000|2022-08-11 08:20:00|8442.5|8441.6|8441.9|8441|8443.6|8442.7|8441.5|8440.2|569
1660206300000|2022-08-11 08:25:00|8441.8|8440.9|8440.9|8439.4|8442.6|8441.5|8440.4|8439.4|629
1660206600000|2022-08-11 08:30:00|8441|8439.5|8445.9|8445|8445.9|8445|8439.5|8438.3|620
1660206900000|2022-08-11 08:35:00|8446.2|8444.7|8449.4|8447.9|8449.7|8448.5|8445.8|8444.7|623
1660207200000|2022-08-11 08:40:00|8449.1|8448.2|8450.1|8449.2|8451.1|8450|8448.8|8447.6|513
1660207500000|2022-08-11 08:45:00|8450.2|8449.3|8447.6|8446.7|8452.7|8451.4|8447.6|8446.7|634
1660207800000|2022-08-11 08:50:00|8447.7|8446.8|8446.1|8445.2|8448.5|8447.6|8444.8|8443.7|683
1660208100000|2022-08-11 08:55:00|8446.2|8445.3|8447.7|8446.8|8447.8|8446.9|8443.4|8442.5|641
1660208400000|2022-08-11 09:00:00|8447.6|8446.7|8452.2|8451.3|8453.2|8452.3|8446.8|8445.9|580
1660208700000|2022-08-11 09:05:00|8452.3|8451.4|8455.1|8454.2|8455.1|8454.2|8452|8451|657
1660209000000|2022-08-11 09:10:00|8455.2|8454.3|8456.3|8455.4|8456.8|8455.7|8452.2|8451|554
1660209300000|2022-08-11 09:15:00|8456.4|8455.5|8453.6|8452.7|8457|8456.1|8452.3|8451.3|603
1660209600000|2022-08-11 09:20:00|8453.7|8452.8|8452.1|8451.2|8455.4|8454.2|8450.9|8449.7|613
1660209900000|2022-08-11 09:25:00|8452.2|8451.3|8452.9|8452|8453.5|8452.6|8450.8|8449.9|546
1660210200000|2022-08-11 09:30:00|8452.8|8451.9|8454.1|8453.2|8456.6|8455.6|8451.8|8450.9|544
1660210500000|2022-08-11 09:35:00|8454|8453.1|8452.8|8451.9|8455|8453.8|8452.7|8451.6|492
1660210800000|2022-08-11 09:40:00|8452.9|8452|8456.8|8455.9|8458.1|8457.2|8452.6|8451.5|465
1660211100000|2022-08-11 09:45:00|8457|8455.5|8459.2|8458.3|8459.6|8458.4|8456.6|8455.5|602
1660211400000|2022-08-11 09:50:00|8459.3|8458.4|8460.4|8458.9|8461.4|8460.3|8458.5|8457.3|526
1660211700000|2022-08-11 09:55:00|8460.1|8459.2|8457.5|8456.6|8460.5|8459.3|8456.8|8455.6|585
1660212000000|2022-08-11 10:00:00|8457.8|8456.3|8456.2|8454.7|8458.8|8457.9|8455.2|8454.3|563
1660212300000|2022-08-11 10:05:00|8456|8455.1|8463.3|8462.4|8463.7|8462.5|8455.8|8454.6|598
1660212600000|2022-08-11 10:10:00|8463.4|8462.5|8465.3|8464.4|8465.7|8464.5|8462.2|8461.3|661
1660212900000|2022-08-11 10:15:00|8465.4|8464.5|8465.8|8464.9|8467.6|8466.5|8463.3|8462.4|565
1660213200000|2022-08-11 10:20:00|8465.9|8465|8469.2|8468.3|8469.7|8468.8|8464.8|8463.6|469
1660213500000|2022-08-11 10:25:00|8469.4|8467.9|8467.9|8467|8470.7|8469.5|8467.7|8466.8|620
1660213800000|2022-08-11 10:30:00|8468|8467.1|8470|8469.1|8470.8|8469.8|8467.9|8466.9|551
1660214100000|2022-08-11 10:35:00|8470.1|8469.2|8469.8|8468.9|8470.6|8469.6|8468.8|8467.6|557
1660214400000|2022-08-11 10:40:00|8469.7|8468.8|8469.4|8468.5|8470.2|8469.3|8467.3|8466.3|574
1660214700000|2022-08-11 10:45:00|8469.3|8468.4|8470.1|8469.2|8470.8|8469.8|8468.7|8467.8|468
1660215000000|2022-08-11 10:50:00|8470.2|8469.3|8469.5|8468.6|8470.8|8469.8|8469|8467.9|511
1660215300000|2022-08-11 10:55:00|8469.4|8468.5|8469|8468.1|8470|8469.1|8468|8467.1|560
1660215600000|2022-08-11 11:00:00|8469.1|8468.2|8469.5|8468.6|8469.9|8469|8468|8467.1|506
1660215900000|2022-08-11 11:05:00|8469.6|8468.7|8470.2|8469.3|8470.5|8469.6|8469.2|8468.3|454
1660216200000|2022-08-11 11:10:00|8470.1|8469.2|8469.8|8468.9|8470.6|8469.4|8468.3|8467.4|471
1660216500000|2022-08-11 11:15:00|8469.7|8468.8|8467.9|8467|8469.8|8468.9|8467.5|8466.6|491
1660216800000|2022-08-11 11:20:00|8468|8467.1|8467.1|8466.2|8470.5|8469.3|8467|8466.1|535
1660217100000|2022-08-11 11:25:00|8467|8466.1|8465.9|8465|8467.2|8466.3|8464.6|8463.7|474
1660217400000|2022-08-11 11:30:00|8465.8|8464.9|8461.6|8460.7|8465.8|8464.9|8461|8459.8|617
1660217700000|2022-08-11 11:35:00|8461.7|8460.8|8460.3|8459.4|8462|8461|8459.1|8458.2|460
1660218000000|2022-08-11 11:40:00|8460.2|8459.3|8458.8|8457.9|8460.3|8459.3|8457.1|8456|578
1660218300000|2022-08-11 11:45:00|8458.9|8458|8459.8|8458.9|8463.9|8463|8458.8|8457.8|708
1660218600000|2022-08-11 11:50:00|8459.7|8458.8|8458.6|8457.7|8461.7|8460.7|8457.6|8456.4|723
1660218900000|2022-08-11 11:55:00|8458.7|8457.8|8456.7|8455.8|8461.5|8460.4|8455.6|8454.7|828
1660219200000|2022-08-11 12:00:00|8456.6|8455.7|8457|8456.1|8458.8|8457.6|8455.4|8454.4|879
1660219500000|2022-08-11 12:05:00|8457.1|8456.2|8457.9|8457|8457.9|8457|8454.4|8453.5|621
1660219800000|2022-08-11 12:10:00|8457.8|8456.9|8458|8457.1|8459.1|8458.1|8456.6|8455.7|732
1660220100000|2022-08-11 12:15:00|8457.9|8457|8456.2|8455.3|8458|8457|8454.3|8453.1|644
1660220400000|2022-08-11 12:20:00|8456.1|8455.2|8455.6|8454.7|8458.2|8457.3|8454.5|8453.6|693
1660220700000|2022-08-11 12:25:00|8455.7|8454.8|8456.8|8452.8|8456.9|8455.8|8454|8449.6|589
1660221000000|2022-08-11 12:30:00|8457.8|8453|8456.1|8454.6|8458.4|8455.8|8451|8449.4|1235
1660221300000|2022-08-11 12:35:00|8455.7|8454.8|8455.9|8455|8459.4|8458.3|8455.2|8454.3|922
1660221600000|2022-08-11 12:40:00|8456|8455.1|8456.9|8456|8459.5|8458.6|8456|8455|908
1660221900000|2022-08-11 12:45:00|8457|8456.1|8453.6|8452.7|8460.2|8459|8453.1|8452.1|890
1660222200000|2022-08-11 12:50:00|8453.5|8452.6|8455.7|8454.8|8456|8455|8452.6|8451.5|882
1660222500000|2022-08-11 12:55:00|8455.6|8454.7|8457.1|8456.2|8458.6|8457.4|8454.7|8453.5|708
1660222800000|2022-08-11 13:00:00|8457.2|8456.3|8458.6|8457.7|8459.9|8459|8456.7|8455.8|760
1660223100000|2022-08-11 13:05:00|8458.9|8458|8459.1|8458.2|8462|8461|8457.9|8457|729
1660223400000|2022-08-11 13:10:00|8459|8458.1|8464.6|8463.7|8465.2|8464.3|8458.8|8457.9|723
1660223700000|2022-08-11 13:15:00|8464.5|8463.6|8461.2|8460.3|8465|8463.9|8460.2|8459.3|850
1660224000000|2022-08-11 13:20:00|8461.1|8460.2|8460.7|8459.8|8461.4|8460.5|8458.9|8457.6|914
1660224300000|2022-08-11 13:25:00|8460.5|8459.6|8460.9|8460|8462.3|8461.4|8459.9|8459|619
1660224600000|2022-08-11 13:30:00|8460.8|8459.9|8462.1|8461.2|8462.3|8461.4|8459.5|8458.6|644
1660224900000|2022-08-11 13:35:00|8462|8461.1|8464.5|8463.6|8465.6|8464.7|8461.5|8460.6|733
1660225200000|2022-08-11 13:40:00|8464.4|8463.5|8461.8|8460.9|8465.5|8464.5|8461.1|8460.2|811
1660225500000|2022-08-11 13:45:00|8461.9|8461|8465.3|8464.4|8466.1|8465.2|8461.7|8460.8|727
1660225800000|2022-08-11 13:50:00|8465.4|8464.5|8461.4|8459.9|8466.5|8465.4|8460.8|8459.7|822
1660226100000|2022-08-11 13:55:00|8461.1|8460.2|8461.9|8461|8463|8462.1|8459.3|8458.2|787
1660226400000|2022-08-11 14:00:00|8461.8|8460.9|8459.6|8458.7|8462.7|8461.8|8459.6|8458.4|760
1660226700000|2022-08-11 14:05:00|8459.7|8458.8|8455.1|8454.2|8459.7|8458.8|8454.9|8453.8|679
1660227000000|2022-08-11 14:10:00|8455|8454.1|8453.1|8452.2|8455.3|8454.3|8451.4|8450.5|769
1660227300000|2022-08-11 14:15:00|8453.2|8452.3|8451.9|8451|8454.9|8454|8451.6|8450.3|813
1660227600000|2022-08-11 14:20:00|8452|8451.1|8452.5|8451.6|8454.4|8453.2|8449.8|8448.9|803
1660227900000|2022-08-11 14:25:00|8452.4|8451.5|8455.7|8454.8|8456.9|8455.8|8451.6|8450.7|907
1660228200000|2022-08-11 14:30:00|8455.8|8454.9|8454.4|8453.5|8456.5|8455.4|8451.7|8450.5|888
1660228500000|2022-08-11 14:35:00|8454.5|8453.6|8455.9|8455|8457.7|8456.7|8452.5|8451.5|696
1660228800000|2022-08-11 14:40:00|8455.8|8454.9|8454.7|8453.8|8458.1|8457.1|8453.7|8452.6|920
1660229100000|2022-08-11 14:45:00|8454.8|8453.9|8459.3|8458.4|8460.2|8459.3|8453.7|8452.5|931
1660229400000|2022-08-11 14:50:00|8459.4|8458.5|8461|8460.1|8462.3|8461.4|8457.4|8456.5|825
1660229700000|2022-08-11 14:55:00|8461.1|8460.2|8463.2|8462.3|8464.5|8463.3|8459.2|8458.3|1022
1660230000000|2022-08-11 15:00:00|8463.1|8462.2|8460.7|8459.8|8464.7|8463.8|8460.4|8459.4|800
1660230300000|2022-08-11 15:05:00|8460.8|8459.9|8463.3|8462.4|8465|8464.1|8460|8459.1|828
1660230600000|2022-08-11 15:10:00|8463.2|8462.3|8463|8462.1|8465.3|8464.4|8461|8460.1|770
1660230900000|2022-08-11 15:15:00|8463.1|8462.2|8462.7|8461.2|8465|8463.8|8461.8|8460.6|848
1660231200000|2022-08-11 15:20:00|8462.4|8461.5|8459.7|8458.8|8463.6|8462.5|8459.5|8458.6|832
1660231500000|2022-08-11 15:25:00|8459.6|8458.7|8457.1|8455.6|8460.7|8459.5|8456.5|8455.4|675
1660231800000|2022-08-11 15:30:00|8456.7|8455.8|8460.9|8460|8461.3|8460.1|8455.5|8454.4|724
1660232100000|2022-08-11 15:35:00|8460.8|8459.9|8460.3|8459.4|8461.3|8460.3|8459|8458.1|684
1660232400000|2022-08-11 15:40:00|8460.2|8459.3|8458.1|8457.2|8461.2|8460.3|8456.6|8455.7|707
1660232700000|2022-08-11 15:45:00|8458.2|8457.3|8457|8456.1|8458.3|8457.4|8455.3|8454.3|614
1660233000000|2022-08-11 15:50:00|8457.1|8456.2|8457.9|8457|8458.3|8457.4|8456.3|8455.4|547
1660233300000|2022-08-11 15:55:00|8457.8|8456.9|8454.6|8453.1|8458.3|8457.4|8453.4|8452.5|526
1660233600000|2022-08-11 16:00:00|8454.4|8453.5|8455.2|8454.3|8455.6|8454.5|8452.8|8451.8|382
1660233900000|2022-08-11 16:05:00|8455.3|8454.4|8456.1|8455.2|8457.4|8456.5|8454.8|8453.9|489
1660234200000|2022-08-11 16:10:00|8456.2|8455.3|8456.3|8455.4|8456.6|8455.7|8454.8|8453.8|457
1660234500000|2022-08-11 16:15:00|8456.2|8455.3|8456.1|8455.2|8457.2|8456.3|8453.9|8453|565
1660234800000|2022-08-11 16:20:00|8456|8455.1|8457.5|8456.6|8459.3|8458.4|8455.3|8454.4|505
1660235100000|2022-08-11 16:25:00|8457.4|8456.5|8459.9|8459|8460.4|8459.5|8457.4|8456.5|439
1660235400000|2022-08-11 16:30:00|8459.8|8458.9|8453.6|8452.7|8459.9|8459|8453.1|8452.2|469
1660235700000|2022-08-11 16:35:00|8453.7|8452.8|8454|8453.1|8455|8454.1|8452.8|8451.9|442
1660236000000|2022-08-11 16:40:00|8453.8|8452.9|8451.5|8450.6|8454.1|8453.2|8451|8450.1|305
1660236300000|2022-08-11 16:45:00|8451.4|8450.5|8450.8|8449.9|8452.8|8451.9|8449.9|8449|345
1660236600000|2022-08-11 16:50:00|8451|8450.1|8451.1|8450.2|8453.9|8453|8450.8|8449.9|389
1660236900000|2022-08-11 16:55:00|8451.2|8450.3|8451|8450.1|8452.4|8451.3|8448.7|8447.8|353
1660237200000|2022-08-11 17:00:00|8451.1|8450.2|8449.7|8448.8|8452.4|8451.5|8448.9|8448|532
1660237500000|2022-08-11 17:05:00|8449.8|8448.9|8452.5|8451.6|8452.7|8451.6|8449.8|8448.9|451
1660237800000|2022-08-11 17:10:00|8452.6|8451.7|8453.2|8452.3|8453.7|8452.8|8452|8451.1|515
1660238100000|2022-08-11 17:15:00|8453.1|8452.2|8452.8|8451.9|8453.7|8452.8|8452.3|8451.4|366
1660238400000|2022-08-11 17:20:00|8452.5|8451.6|8452.7|8451.8|8453.6|8452.7|8452.3|8451.4|352
1660238700000|2022-08-11 17:25:00|8452.6|8451.7|8452.8|8451.9|8453.6|8452.7|8452.2|8451.3|373
1660239000000|2022-08-11 17:30:00|8452.7|8451.8|8453.4|8452.5|8453.4|8452.5|8451.4|8450.5|530
1660239300000|2022-08-11 17:35:00|8453.3|8452.4|8455.1|8454.2|8455.7|8454.8|8452.9|8452|487
1660239600000|2022-08-11 17:40:00|8455|8454.1|8455.7|8454.8|8456.9|8456|8455|8454.1|357
1660239900000|2022-08-11 17:45:00|8455.8|8454.9|8456.5|8455.6|8457.1|8456.2|8455.3|8454.4|453
1660240200000|2022-08-11 17:50:00|8456.6|8455.7|8456.9|8456|8457.2|8456.3|8455.9|8455|326
1660240500000|2022-08-11 17:55:00|8456.8|8455.9|8457.5|8456.6|8457.6|8456.7|8455.5|8454.6|363
1660240800000|2022-08-11 18:00:00|8457.4|8456.5|8456.6|8455.7|8457.7|8456.7|8455.6|8454.4|449
1660241100000|2022-08-11 18:05:00|8456.7|8455.8|8457.4|8456.5|8457.5|8456.6|8456.1|8455.1|430
1660241400000|2022-08-11 18:10:00|8457.3|8456.4|8457.5|8456.6|8457.8|8456.9|8456.1|8455.2|390
1660241700000|2022-08-11 18:15:00|8457.6|8456.7|8457.6|8456.7|8458.2|8457.3|8456.3|8455.4|447
1660242000000|2022-08-11 18:20:00|8457.5|8456.6|8457.9|8457|8459.1|8458.2|8457.1|8455.9|416
1660242300000|2022-08-11 18:25:00|8457.8|8456.9|8457.8|8456.9|8458.6|8457.5|8456.4|8455.5|293
1660242600000|2022-08-11 18:30:00|8457.7|8456.8|8455.4|8454.5|8458.2|8457.1|8455.2|8454.3|422
1660242900000|2022-08-11 18:35:00|8455.3|8454.4|8454.8|8453.9|8456|8455.1|8454.1|8452.9|435
1660243200000|2022-08-11 18:40:00|8454.9|8454|8456.1|8455.2|8456.5|8455.4|8454.2|8453.3|407
1660243500000|2022-08-11 18:45:00|8456.3|8455.4|8457.9|8457|8458.1|8457.2|8455.8|8454.9|405
1660243800000|2022-08-11 18:50:00|8458|8457.1|8462.1|8461.2|8462.3|8461.4|8457.9|8457|439
1660244100000|2022-08-11 18:55:00|8462.2|8461.3|8463.1|8462.2|8464.7|8463.8|8461.8|8460.8|595
1660244400000|2022-08-11 19:00:00|8463.2|8462.3|8464.8|8463.9|8465.9|8464.8|8462.5|8461.5|463
1660244700000|2022-08-11 19:05:00|8464.9|8464|8464.4|8463.5|8465.9|8464.7|8464|8462.6|310
1660245000000|2022-08-11 19:10:00|8464.3|8463.4|8463.4|8462.5|8465.4|8464.5|8463.4|8462.5|253
1660245300000|2022-08-11 19:15:00|8463.3|8462.4|8463.3|8462.4|8465.1|8464.2|8462.5|8461.6|430
1660245600000|2022-08-11 19:20:00|8463.2|8462.3|8463.5|8462.6|8464|8463.1|8462.8|8461.9|216
1660245900000|2022-08-11 19:25:00|8463.4|8462.5|8464.2|8463.3|8464.3|8463.4|8463.1|8462.2|273
1660246200000|2022-08-11 19:30:00|8464.1|8463.2|8463.8|8462.9|8464.3|8463.4|8463|8461.9|279
1660246500000|2022-08-11 19:35:00|8463.9|8463|8463.4|8462.5|8464.4|8463.5|8463.1|8462.2|259
1660246800000|2022-08-11 19:40:00|8463.5|8462.6|8462|8461.1|8463.5|8462.6|8461.9|8460.7|308
1660247100000|2022-08-11 19:45:00|8462.1|8461.2|8462.4|8461.5|8462.8|8461.6|8460.8|8459.7|384
1660247400000|2022-08-11 19:50:00|8462.6|8461.7|8462.7|8461.8|8463.7|8462.8|8462.4|8461.2|439
1660247700000|2022-08-11 19:55:00|8462.6|8461.7|8463.5|8462.6|8465.3|8464.2|8462.6|8461.3|372
1660248000000|2022-08-11 20:00:00|8463.7|8462.8|8464.3|8462.8|8465|8463.8|8463|8461.8|289
1660248300000|2022-08-11 20:05:00|8464.4|8462.9|8465.6|8464.1|8466.3|8465.1|8464|8462.7|264
1660248600000|2022-08-11 20:10:00|8465.5|8464|8466.3|8465.4|8466.6|8465.4|8464.9|8463.8|239
1660248900000|2022-08-11 20:15:00|8466.2|8465.3|8466.5|8465|8466.9|8465.6|8465.6|8464.4|243
1660249200000|2022-08-11 20:20:00|8466.2|8465.3|8465.6|8464.1|8466.7|8465.3|8465.4|8464|242
1660249500000|2022-08-11 20:25:00|8465.7|8464.2|8466.1|8464.6|8466.9|8465.6|8465.2|8464.1|222
1660249800000|2022-08-11 20:30:00|8466|8464.5|8465.3|8463.8|8466.1|8464.6|8464.9|8463.7|145
1660250100000|2022-08-11 20:35:00|8465.4|8463.9|8466.5|8465|8466.5|8465.1|8464.9|8463.8|154
1660250400000|2022-08-11 20:40:00|8466.4|8464.9|8465.1|8463.6|8466.6|8465.1|8464.1|8463.2|286
1660250700000|2022-08-11 20:45:00|8464.7|8463.2|8462.9|8461.4|8465.7|8464|8462.7|8461.3|255
1660251000000|2022-08-11 20:50:00|8464|8460.3|8464.5|8461.9|8465.2|8462.7|8462.3|8459.2|495
1660251300000|2022-08-11 20:55:00|8464.2|8462|8464.7|8453.7|8470.2|8462.3|8461.5|8451.5|1443
1660251600000|2022-08-11 21:00:00|8464.5|8453.5|8464.5|8454|8466.1|8455.1|8462.7|8451.7|58
1660251900000|2022-08-11 21:05:00|8466.3|8455.3|8463.6|8454.6|8466.3|8455.3|8461.4|8453.2|111
1660252200000|2022-08-11 21:10:00|8464.1|8453.5|8463.7|8453.6|8466.4|8456.8|8461.6|8452.5|395
1660252500000|2022-08-11 21:15:00|8463.8|8453.4|8464.6|8456.7|8466.1|8457.2|8462.1|8453.2|202
1660252800000|2022-08-11 21:20:00|8464.4|8455.7|8463.4|8457|8466.4|8459|8461.4|8454.3|203
1660253100000|2022-08-11 21:25:00|8463|8456.9|8467.3|8456.6|8467.9|8458.3|8462.5|8456|210
1660253400000|2022-08-11 21:30:00|8467.7|8456.7|8463.4|8457.3|8468.9|8458.4|8462.2|8456.3|197
1660253700000|2022-08-11 21:35:00|8463.1|8457|8462|8456.6|8467.2|8458.1|8461|8455.9|171
1660254000000|2022-08-11 21:40:00|8462.1|8456.7|8463.3|8456.6|8466.9|8457.9|8461.6|8455.1|196
1660254300000|2022-08-11 21:45:00|8462.3|8457.1|8466.1|8455.1|8466.6|8458|8461.6|8454.7|177
1660254600000|2022-08-11 21:50:00|8466|8455|8463.1|8458.3|8468.1|8459.1|8462.4|8454.3|358
1660254900000|2022-08-11 21:55:00|8463|8458.4|8466.4|8458.7|8469.1|8459.4|8461.8|8455.9|374
1660255200000|2022-08-11 22:00:00|8467.3|8458|8463|8461.5|8468.2|8461.5|8461.7|8451.2|576
1660255500000|2022-08-11 22:05:00|8462.8|8461.3|8464.3|8460.7|8467.8|8461.5|8462.6|8457.8|268
1660255800000|2022-08-11 22:10:00|8463.1|8460.6|8464.6|8462.1|8465.9|8462.4|8462.8|8458.7|433
1660256100000|2022-08-11 22:15:00|8464.3|8462|8463.7|8461.2|8464.7|8462.6|8462.5|8460.1|590
1660256400000|2022-08-11 22:20:00|8463.2|8461.3|8463.3|8461.8|8464.1|8462.2|8462.9|8460.8|384
1660256700000|2022-08-11 22:25:00|8463.7|8461.5|8463.1|8460.8|8464.5|8462.5|8462.7|8460.8|376
1660257000000|2022-08-11 22:30:00|8462.8|8461.3|8463.5|8462|8465.2|8463.2|8462.5|8460.7|612
1660257300000|2022-08-11 22:35:00|8463.4|8461.9|8462.2|8460.7|8465.2|8462.2|8462.1|8457.9|504
1660257600000|2022-08-11 22:40:00|8462|8460.5|8461.8|8460.3|8465|8461|8461.5|8459.6|189
1660257900000|2022-08-11 22:45:00|8462.2|8460|8462|8460.5|8462.4|8460.7|8461.1|8459.5|137
1660258200000|2022-08-11 22:50:00|8462.1|8460.6|8462.1|8460.6|8462.8|8461.3|8461.6|8460.1|153
1660258500000|2022-08-11 22:55:00|8462|8460.5|8461.8|8460.3|8462.6|8460.8|8460.9|8459.1|195
1660258800000|2022-08-11 23:00:00|8461.7|8460.2|8463.5|8462|8463.9|8462.2|8461.7|8460.2|242
1660259100000|2022-08-11 23:05:00|8463.6|8462.1|8464|8462.5|8464.1|8462.6|8463.1|8461.8|168
1660259400000|2022-08-11 23:10:00|8463.9|8462.4|8464.9|8463.4|8465.2|8463.7|8463.3|8462|156
1660259700000|2022-08-11 23:15:00|8464.8|8463.3|8464.3|8462.8|8465.2|8463.7|8464.2|8462.7|134
1660260000000|2022-08-11 23:20:00|8464.2|8462.7|8464.1|8462.6|8464.9|8463.4|8463.6|8462.4|161
1660260300000|2022-08-11 23:25:00|8464|8462.5|8464.4|8462.9|8465.2|8463.7|8464|8462.5|177
1660260600000|2022-08-11 23:30:00|8464.3|8462.8|8464.5|8463|8466|8464.5|8464.1|8462.6|192
1660260900000|2022-08-11 23:35:00|8464.6|8463.1|8463.5|8462|8464.7|8463.5|8463.1|8461.6|156
1660261200000|2022-08-11 23:40:00|8463.6|8462.1|8463.5|8462|8464.2|8462.7|8463.3|8461.8|156
1660261500000|2022-08-11 23:45:00|8463.6|8462.1|8463.5|8462|8464|8462.5|8463|8461.5|193
1660261800000|2022-08-11 23:50:00|8463.6|8462.1|8463.7|8462.8|8464.2|8462.9|8463.2|8461.7|181
1660262100000|2022-08-11 23:55:00|8463.8|8462.9|8463.4|8462.5|8464.2|8463.1|8463.2|8461.9|221
1660262400000|2022-08-12 00:00:00|8463.7|8462.2|8463|8461.5|8465|8463.6|8462|8460.7|469
1660262700000|2022-08-12 00:05:00|8462.9|8461.4|8463|8461.5|8463.6|8462.3|8461.8|8460.4|348
1660263000000|2022-08-12 00:10:00|8462.9|8461.4|8462.7|8461.2|8464.2|8462.9|8462.4|8461.1|412
1660263300000|2022-08-12 00:15:00|8462.8|8461.3|8461.6|8460.1|8462.8|8461.3|8460.9|8459.7|279
1660263600000|2022-08-12 00:20:00|8461.7|8460.2|8460.5|8459|8461.9|8460.6|8459.8|8458.6|391
1660263900000|2022-08-12 00:25:00|8460.4|8458.9|8462.4|8460.9|8462.7|8461.3|8460.3|8458.9|413
1660264200000|2022-08-12 00:30:00|8462.5|8461|8463.2|8461.7|8463.3|8462|8461.6|8460.3|311
1660264500000|2022-08-12 00:35:00|8463.3|8461.8|8464.8|8463.3|8465.4|8464.3|8462.9|8461.7|399
1660264800000|2022-08-12 00:40:00|8464.9|8463.4|8464.6|8463.1|8466.4|8464.9|8464|8462.8|414
1660265100000|2022-08-12 00:45:00|8464.7|8463.2|8465.2|8464.3|8465.8|8464.4|8464.3|8463|323
1660265400000|2022-08-12 00:50:00|8465.1|8464.2|8464.5|8463|8465.8|8464.5|8464.1|8462.6|501
1660265700000|2022-08-12 00:55:00|8464.6|8463.1|8464.6|8463.1|8464.9|8463.4|8463.3|8462.1|393
1660266000000|2022-08-12 01:00:00|8464.7|8463.8|8462.8|8461.3|8465.4|8463.9|8462.7|8461.2|395
1660266300000|2022-08-12 01:05:00|8462.9|8461.4|8462|8461.1|8463.2|8461.8|8461.3|8460.2|364
1660266600000|2022-08-12 01:10:00|8461.9|8461|8462.6|8461.1|8462.6|8461.4|8460.8|8459.6|274
1660266900000|2022-08-12 01:15:00|8462.2|8461.3|8462.2|8461.3|8463.3|8462.1|8460.9|8459.8|345
1660267200000|2022-08-12 01:20:00|8462.1|8461.2|8461.9|8460.4|8462.8|8461.5|8461.3|8460.2|347
1660267500000|2022-08-12 01:25:00|8461.8|8460.3|8460.9|8459.4|8461.9|8460.5|8459.9|8458.7|333
1660267800000|2022-08-12 01:30:00|8461|8459.5|8460.5|8459.6|8461.4|8460.3|8460.1|8458.9|346
1660268100000|2022-08-12 01:35:00|8460.4|8459.5|8460.5|8459.6|8461|8459.7|8459.8|8458.7|280
1660268400000|2022-08-12 01:40:00|8460.6|8459.7|8461.2|8459.7|8461.6|8460.5|8460.4|8459.2|289
1660268700000|2022-08-12 01:45:00|8461.1|8459.6|8460.9|8459.4|8462.5|8461.1|8460.5|8459.1|406
1660269000000|2022-08-12 01:50:00|8461|8459.5|8461.1|8459.6|8462.3|8461.1|8460.4|8459.5|371
1660269300000|2022-08-12 01:55:00|8461|8459.5|8461.6|8460.7|8462.1|8460.8|8460|8458.9|301
1660269600000|2022-08-12 02:00:00|8461.7|8460.8|8462.1|8461.2|8462.5|8461.2|8460.2|8459|317
1660269900000|2022-08-12 02:05:00|8462|8461.1|8462.2|8460.7|8463|8461.7|8461.3|8460.1|240
1660270200000|2022-08-12 02:10:00|8462.3|8460.8|8462.9|8461.4|8463|8461.8|8461.9|8460.6|222
1660270500000|2022-08-12 02:15:00|8462.8|8461.3|8462.3|8460.8|8463.3|8462.1|8461.9|8460.5|224
1660270800000|2022-08-12 02:20:00|8462.2|8460.7|8462.2|8460.7|8462.4|8461.2|8461.5|8460.2|166
1660271100000|2022-08-12 02:25:00|8462.1|8460.6|8461.9|8460.4|8462.4|8461.1|8461.3|8460.2|156
1660271400000|2022-08-12 02:30:00|8461.8|8460.3|8462.6|8461.7|8463.2|8461.8|8461.4|8460.3|283
1660271700000|2022-08-12 02:35:00|8462.7|8461.8|8463.1|8462.2|8463.4|8462.3|8462.3|8461.1|239
1660272000000|2022-08-12 02:40:00|8463.7|8462.5|8464.2|8462.7|8464.3|8463.2|8463|8461.9|203
1660272300000|2022-08-12 02:45:00|8464.3|8462.8|8464.4|8462.9|8464.8|8463.7|8463.7|8462.6|204
1660272600000|2022-08-12 02:50:00|8464.3|8462.8|8463.5|8462.6|8464.5|8463.5|8463.4|8462.1|215
1660272900000|2022-08-12 02:55:00|8463.6|8462.7|8463.4|8462.5|8464|8462.8|8463.2|8462|265
1660273200000|2022-08-12 03:00:00|8463.5|8462.6|8462.7|8461.2|8463.7|8462.6|8462.3|8461.2|209
1660273500000|2022-08-12 03:05:00|8462.6|8461.1|8462|8461.1|8463|8461.8|8461.7|8460.5|220
1660273800000|2022-08-12 03:10:00|8461.9|8461|8461.2|8459.7|8462.4|8461.5|8460.8|8459.6|249
1660274100000|2022-08-12 03:15:00|8461.1|8459.6|8461.6|8460.1|8461.7|8460.7|8460.5|8459.4|290
1660274400000|2022-08-12 03:20:00|8461.5|8460|8461.5|8460|8461.9|8460.5|8460.6|8459.4|288
1660274700000|2022-08-12 03:25:00|8461.6|8460.1|8460.7|8459.8|8461.6|8460.1|8460.5|8459.3|166
1660275000000|2022-08-12 03:30:00|8461|8459.5|8460.4|8459.5|8461.8|8460.7|8460.4|8459.4|225
1660275300000|2022-08-12 03:35:00|8460.3|8459.4|8461.5|8460.6|8461.7|8460.6|8460.3|8459.2|326
1660275600000|2022-08-12 03:40:00|8461.4|8460.5|8461.4|8460.5|8462.1|8460.7|8461.1|8460.1|253
1660275900000|2022-08-12 03:45:00|8461.3|8460.4|8461.3|8459.8|8462.3|8461.2|8461|8459.8|300
1660276200000|2022-08-12 03:50:00|8461.4|8459.9|8462.9|8462|8463.3|8462.1|8460.7|8459.5|290
1660276500000|2022-08-12 03:55:00|8463|8462.1|8464.5|8463|8464.8|8463.8|8462.7|8461.4|214
1660276800000|2022-08-12 04:00:00|8464.3|8463.4|8464.7|8463.2|8464.9|8463.8|8463.4|8462.2|211
1660277100000|2022-08-12 04:05:00|8464.8|8463.3|8462.9|8462|8465|8463.8|8462.8|8461.6|283
1660277400000|2022-08-12 04:10:00|8462.8|8461.9|8463.8|8462.3|8463.9|8462.6|8462.7|8461.8|182
1660277700000|2022-08-12 04:15:00|8463.7|8462.2|8462.8|8461.3|8464.2|8463|8462.5|8461.3|236
1660278000000|2022-08-12 04:20:00|8462.7|8461.2|8462.8|8461.9|8463.3|8462.1|8462.3|8461|203
1660278300000|2022-08-12 04:25:00|8462.9|8462|8463.1|8461.6|8463.5|8462.4|8462.5|8461.3|238
1660278600000|2022-08-12 04:30:00|8463|8461.5|8462.4|8460.9|8463.1|8462|8462.1|8460.9|192
1660278900000|2022-08-12 04:35:00|8462.3|8460.8|8462.8|8461.3|8463.1|8462|8462|8460.7|191
1660279200000|2022-08-12 04:40:00|8462.9|8461.4|8462.3|8461.4|8464.1|8462.9|8462.2|8460.9|227
1660279500000|2022-08-12 04:45:00|8462.6|8461.1|8463.5|8462|8463.6|8462.5|8462.4|8461.1|201
1660279800000|2022-08-12 04:50:00|8463.1|8462.2|8464|8462.5|8464.2|8463|8463|8461.2|185
1660280100000|2022-08-12 04:55:00|8464.1|8462.6|8465.1|8463.6|8465.1|8463.6|8463.3|8462.1|208
1660280400000|2022-08-12 05:00:00|8465.2|8463.7|8466.2|8464.7|8467|8465.5|8464.6|8463.6|306
1660280700000|2022-08-12 05:05:00|8466.1|8464.6|8466.1|8464.6|8466.9|8465.7|8465.5|8464.4|255
1660281000000|2022-08-12 05:10:00|8466|8464.5|8464.8|8463.9|8466.1|8464.9|8464.7|8463.6|195
1660281300000|2022-08-12 05:15:00|8464.9|8464|8463.1|8462.2|8465.8|8464.5|8463|8461.5|200
1660281600000|2022-08-12 05:20:00|8463.4|8461.9|8463.8|8462.9|8464.3|8463|8461.6|8460.4|346
1660281900000|2022-08-12 05:25:00|8463.7|8462.8|8461|8459.5|8463.8|8462.8|8460.6|8459.3|348
1660282200000|2022-08-12 05:30:00|8460.9|8459.4|8458.8|8457.3|8461|8460|8458.7|8457.2|303
1660282500000|2022-08-12 05:35:00|8458.3|8457.4|8457.8|8456.9|8458.9|8457.8|8457.3|8456.2|391
1660282800000|2022-08-12 05:40:00|8458.3|8456.8|8458.9|8457.4|8459.9|8458.6|8457.8|8456.6|409
1660283100000|2022-08-12 05:45:00|8459|8457.5|8460.4|8459.5|8461.4|8460.2|8458|8456.9|378
1660283400000|2022-08-12 05:50:00|8460.3|8459.4|8464.5|8463|8465.3|8463.9|8460.1|8458.7|320
1660283700000|2022-08-12 05:55:00|8464.6|8463.1|8464.5|8462.8|8474.7|8464.2|8462.6|8460.6|613
1660284000000|2022-08-12 06:00:00|8464.7|8463.2|8464.7|8463.2|8466.1|8464.1|8448.3|8444.4|1292
1660284300000|2022-08-12 06:05:00|8464.9|8463.4|8461.8|8460.3|8465|8463.7|8454.6|8453.2|769
1660284600000|2022-08-12 06:10:00|8461.7|8460.2|8463.7|8462.8|8464.2|8463.1|8460.1|8459|651
1660284900000|2022-08-12 06:15:00|8464|8462.5|8464.8|8463.3|8465.4|8464.2|8463.6|8462.4|532
1660285200000|2022-08-12 06:20:00|8464.7|8463.2|8464.5|8463.6|8467|8465.9|8464.3|8463.1|481
1660285500000|2022-08-12 06:25:00|8464.6|8463.7|8456|8454.5|8465.7|8464.5|8455.6|8454.4|620
1660285800000|2022-08-12 06:30:00|8456.1|8454.6|8453.8|8452.9|8456.3|8455.1|8453.8|8452.7|540
1660286100000|2022-08-12 06:35:00|8453.9|8453|8452.6|8451.7|8455.6|8454.5|8452.6|8451.7|667
1660286400000|2022-08-12 06:40:00|8452.7|8451.8|8451.2|8449.7|8453.6|8452.7|8450.6|8449.4|464
1660286700000|2022-08-12 06:45:00|8451.1|8449.6|8451|8450.1|8451.8|8450.9|8450.4|8449.3|447
1660287000000|2022-08-12 06:50:00|8450.9|8450|8453.6|8452.1|8454.6|8453.4|8450.8|8449.7|420
1660287300000|2022-08-12 06:55:00|8453.7|8452.2|8452.3|8451.4|8453.7|8452.6|8451.2|8450|560
1660287600000|2022-08-12 07:00:00|8452.4|8451.5|8449|8448.1|8452.7|8451.6|8447.9|8446.7|728
1660287900000|2022-08-12 07:05:00|8449.1|8448.2|8450.8|8449.9|8452.3|8451.3|8449|8447.8|660
1660288200000|2022-08-12 07:10:00|8450.9|8450|8452.1|8451.2|8452.8|8451.7|8450.4|8449.2|638
1660288500000|2022-08-12 07:15:00|8452.2|8450.7|8453.4|8451.9|8454.5|8453.4|8452|8450.7|627
1660288800000|2022-08-12 07:20:00|8453.1|8452.2|8447.7|8446.8|8454|8452.7|8447.7|8446.8|600
1660289100000|2022-08-12 07:25:00|8447.6|8446.7|8452.4|8450.9|8453.2|8452|8446.6|8445.5|799
1660289400000|2022-08-12 07:30:00|8452.3|8450.8|8451.8|8450.9|8455.1|8453.9|8451.6|8450.7|597
1660289700000|2022-08-12 07:35:00|8451.9|8451|8452.7|8451.8|8455.8|8454.9|8451.8|8450.9|640
1660290000000|2022-08-12 07:40:00|8452.8|8451.9|8451.4|8450.5|8453.6|8452.4|8450.6|8449.5|571
1660290300000|2022-08-12 07:45:00|8451.6|8450.7|8454.1|8453.2|8456.4|8455.5|8449.4|8448.5|601
1660290600000|2022-08-12 07:50:00|8454|8453.1|8457.2|8456.3|8460.2|8459.3|8453.8|8452.7|682
1660290900000|2022-08-12 07:55:00|8457.3|8456.4|8454.3|8452.8|8458.2|8457.2|8453.4|8452.1|673
1660291200000|2022-08-12 08:00:00|8453.9|8453|8454.2|8453.3|8454.7|8453.7|8450|8449|653
1660291500000|2022-08-12 08:05:00|8454.5|8453|8454.7|8453.8|8455.6|8454.6|8453.6|8452.6|505
1660291800000|2022-08-12 08:10:00|8454.6|8453.7|8455.2|8454.3|8457|8455.7|8453.7|8452.6|511
1660292100000|2022-08-12 08:15:00|8455.3|8454.4|8456.9|8455.4|8457|8455.7|8454.5|8453.5|504
1660292400000|2022-08-12 08:20:00|8456.8|8455.3|8455.6|8454.7|8457.2|8456.3|8454.4|8453.5|398
1660292700000|2022-08-12 08:25:00|8455.5|8454.6|8455.8|8454.9|8457.3|8456.1|8455.2|8454|483
1660293000000|2022-08-12 08:30:00|8455.7|8454.8|8455.4|8454.5|8456.3|8455.2|8455.3|8454.2|553
1660293300000|2022-08-12 08:35:00|8455.5|8454.6|8456.2|8455.3|8457.1|8456|8454.9|8454|477
1660293600000|2022-08-12 08:40:00|8456.1|8455.2|8457.4|8455.9|8457.6|8456.6|8455.8|8454.8|402
1660293900000|2022-08-12 08:45:00|8457|8456.1|8457.4|8456.5|8457.6|8456.7|8454.8|8453.5|473
1660294200000|2022-08-12 08:50:00|8457.5|8456.6|8461.1|8460.2|8461.2|8460.3|8457.2|8456.2|463
1660294500000|2022-08-12 08:55:00|8461.2|8460.3|8460|8458.5|8462.7|8461.6|8459.5|8458.3|557
1660294800000|2022-08-12 09:00:00|8459.9|8458.4|8465.1|8464.2|8465.2|8464.3|8459.7|8458.4|559
1660295100000|2022-08-12 09:05:00|8464.9|8464|8467.4|8466.5|8467.9|8466.9|8464.9|8463.9|504
1660295400000|2022-08-12 09:10:00|8467.3|8466.4|8472.2|8471.3|8472.2|8471.3|8467.3|8466.4|435
1660295700000|2022-08-12 09:15:00|8472.1|8471.2|8477|8476.1|8478|8477.1|8471.7|8470.5|613
1660296000000|2022-08-12 09:20:00|8476.8|8475.9|8478.8|8477.3|8478.9|8478|8474.5|8473.3|635
1660296300000|2022-08-12 09:25:00|8478.5|8477.6|8483.7|8482.8|8484.4|8483.2|8478.5|8477.4|614
1660296600000|2022-08-12 09:30:00|8483.6|8482.7|8486.5|8485.6|8487.8|8486.9|8482.4|8481.1|665
1660296900000|2022-08-12 09:35:00|8486.8|8485.3|8485.8|8484.9|8488.4|8487.5|8485.4|8484.5|574
1660297200000|2022-08-12 09:40:00|8485.9|8485|8479.6|8478.7|8486|8485.1|8478.4|8477.5|520
1660297500000|2022-08-12 09:45:00|8479.5|8478.6|8477.9|8477|8482.5|8481.3|8477.8|8476.9|455
1660297800000|2022-08-12 09:50:00|8477.8|8476.9|8481.4|8480.5|8481.9|8480.7|8477.7|8476.5|581
1660298100000|2022-08-12 09:55:00|8481.3|8480.4|8478.2|8477.3|8481.8|8480.7|8477.5|8476.4|495
1660298400000|2022-08-12 10:00:00|8478.1|8477.2|8480.8|8479.9|8481.3|8480.4|8476.9|8476|532
1660298700000|2022-08-12 10:05:00|8480.7|8479.8|8479.1|8478.2|8482.1|8480.8|8478.7|8477.7|518
1660299000000|2022-08-12 10:10:00|8479|8478.1|8484.3|8483.4|8485.1|8484.2|8478.7|8477.6|626
1660299300000|2022-08-12 10:15:00|8484.4|8483.5|8482.9|8482|8486.1|8485.2|8481.2|8480|602
1660299600000|2022-08-12 10:20:00|8483.1|8481.6|8483.4|8482.5|8485|8483.9|8481.5|8480.5|493
1660299900000|2022-08-12 10:25:00|8483.5|8482.6|8483.6|8482.7|8483.9|8483|8481|8480.1|445
1660300200000|2022-08-12 10:30:00|8483.5|8482.6|8489.6|8488.7|8490|8489.1|8483.5|8482.6|454
1660300500000|2022-08-12 10:35:00|8489.4|8488.5|8489.7|8488.8|8491.3|8490.2|8485.3|8484.4|604
1660300800000|2022-08-12 10:40:00|8489.6|8488.7|8490.3|8489.4|8490.8|8489.9|8485.9|8484.7|539
1660301100000|2022-08-12 10:45:00|8490.4|8489.5|8491.2|8490.3|8493.4|8492.2|8490.3|8489.2|660
1660301400000|2022-08-12 10:50:00|8491.1|8490.2|8488.2|8487.3|8492|8491|8487.7|8486.8|571
1660301700000|2022-08-12 10:55:00|8488|8487.1|8484.9|8483.4|8489.2|8488.3|8484.3|8483.2|621
1660302000000|2022-08-12 11:00:00|8485|8483.5|8482.8|8481.9|8485.8|8484.7|8482.5|8481.3|563
1660302300000|2022-08-12 11:05:00|8482.9|8482|8482.4|8481.5|8483.9|8482.8|8481.7|8480.8|563
1660302600000|2022-08-12 11:10:00|8482.5|8481.6|8482.1|8481.2|8485.3|8484.4|8481.9|8480.8|488
1660302900000|2022-08-12 11:15:00|8482.2|8481.3|8478.9|8478|8483.8|8482.7|8478.9|8478|520
1660303200000|2022-08-12 11:20:00|8478.8|8477.9|8476.5|8475.6|8479.3|8478.3|8476.2|8475.2|545
1660303500000|2022-08-12 11:25:00|8476.6|8475.7|8477.3|8476.4|8479.3|8478.4|8476.3|8475.4|454
1660303800000|2022-08-12 11:30:00|8477.8|8476.3|8476.4|8475.5|8478.8|8477.6|8475.8|8474.8|490
1660304100000|2022-08-12 11:35:00|8476.3|8475.4|8477.8|8476.9|8478.1|8477.1|8475.6|8474.7|578
1660304400000|2022-08-12 11:40:00|8477.7|8476.8|8477.6|8476.7|8478.3|8477.4|8476|8475.1|405
1660304700000|2022-08-12 11:45:00|8477.7|8476.8|8475.6|8474.7|8478.2|8477.2|8475.2|8474.3|353
1660305000000|2022-08-12 11:50:00|8475.7|8474.8|8475.7|8474.8|8477.2|8476.3|8474.8|8473.9|478
1660305300000|2022-08-12 11:55:00|8475.6|8474.7|8473.5|8472.6|8475.7|8474.8|8473.1|8472.2|471
1660305600000|2022-08-12 12:00:00|8473.6|8472.7|8474|8473.1|8476.1|8475.1|8473.3|8472.4|481
1660305900000|2022-08-12 12:05:00|8474.1|8473.2|8472|8470.5|8475.1|8473.9|8470.7|8469.8|476
1660306200000|2022-08-12 12:10:00|8471.9|8470.4|8472.1|8471.2|8473.6|8472.7|8470.9|8470|454
1660306500000|2022-08-12 12:15:00|8472.2|8471.3|8472.6|8471.7|8473.9|8473|8471.1|8470.1|557
1660306800000|2022-08-12 12:20:00|8472.4|8471.5|8472.3|8471.4|8473|8472.1|8470.6|8469.7|601
1660307100000|2022-08-12 12:25:00|8472.4|8471.5|8475.9|8475|8476.8|8475.3|8472|8471.1|480
1660307400000|2022-08-12 12:30:00|8476|8475.1|8476.8|8475.9|8477.4|8476.2|8474.5|8473.6|615
1660307700000|2022-08-12 12:35:00|8476.7|8475.8|8478|8477.1|8479.9|8479|8475.7|8474.5|594
1660308000000|2022-08-12 12:40:00|8478.1|8477.2|8479|8478.1|8480|8479|8475.5|8474.6|610
1660308300000|2022-08-12 12:45:00|8478.9|8478|8480.8|8479.9|8481.9|8481|8478.3|8477.4|688
1660308600000|2022-08-12 12:50:00|8480.9|8480|8482.8|8481.9|8483.4|8482.4|8480|8479.1|550
1660308900000|2022-08-12 12:55:00|8482.9|8482|8481|8480.1|8483.2|8482.3|8479.9|8479|574
1660309200000|2022-08-12 13:00:00|8480.6|8479.7|8477.4|8476.5|8481|8480.1|8476.9|8475.9|849
1660309500000|2022-08-12 13:05:00|8477.3|8476.4|8475.5|8474.6|8477.7|8476.5|8475.4|8474.1|716
1660309800000|2022-08-12 13:10:00|8475.4|8474.5|8478|8477.1|8478.1|8477.2|8474.2|8473.3|572
1660310100000|2022-08-12 13:15:00|8478.1|8477.2|8476.7|8475.8|8478.1|8477.2|8475.4|8474.5|521
1660310400000|2022-08-12 13:20:00|8476.8|8475.9|8478|8477.1|8479.1|8477.9|8476.7|8475.8|601
1660310700000|2022-08-12 13:25:00|8478.1|8477.2|8478.5|8477.6|8479.3|8478.4|8475.8|8474.9|622
1660311000000|2022-08-12 13:30:00|8478.4|8477.5|8477.9|8477|8479.2|8478.3|8477|8475.8|782
1660311300000|2022-08-12 13:35:00|8477.8|8476.9|8479.4|8478.5|8480.1|8478.9|8477.4|8476.3|793
1660311600000|2022-08-12 13:40:00|8479.3|8478.4|8477.1|8476.2|8479.9|8479|8476.5|8475.6|661
1660311900000|2022-08-12 13:45:00|8477|8476.1|8472.4|8471.5|8479.3|8478.4|8472.4|8471.1|730
1660312200000|2022-08-12 13:50:00|8472.5|8471.6|8473.3|8472.4|8474.2|8473|8470.4|8469.5|768
1660312500000|2022-08-12 13:55:00|8473.2|8472.3|8472.4|8468.1|8473.4|8472.5|8468.7|8467.3|703
1660312800000|2022-08-12 14:00:00|8471.1|8468.4|8476|8475.1|8481.3|8477.5|8470.9|8466.7|1485
1660313100000|2022-08-12 14:05:00|8475.9|8475|8475.2|8474.3|8477.2|8476.3|8473.1|8472.1|1114
1660313400000|2022-08-12 14:10:00|8475.1|8474.2|8473.7|8472.8|8475.8|8474.9|8471.7|8470.4|899
1660313700000|2022-08-12 14:15:00|8473.6|8472.7|8476.7|8475.8|8477.2|8476|8473.6|8472.7|701
1660314000000|2022-08-12 14:20:00|8476.6|8475.7|8472.2|8470.7|8477.2|8476|8470.1|8468.8|878
1660314300000|2022-08-12 14:25:00|8472.3|8470.8|8468.6|8467.7|8472.8|8471.6|8468.6|8467.7|855
1660314600000|2022-08-12 14:30:00|8468.7|8467.8|8464.4|8462.9|8469.8|8468.8|8463.2|8462.2|909
1660314900000|2022-08-12 14:35:00|8464|8463.1|8466.8|8465.9|8469.3|8468.4|8464|8462.9|783
1660315200000|2022-08-12 14:40:00|8466.7|8465.8|8464.4|8463.5|8467.3|8466.4|8463.8|8462.9|755
1660315500000|2022-08-12 14:45:00|8464.5|8463.6|8459.8|8458.3|8465.2|8464.3|8459.5|8458.3|827
1660315800000|2022-08-12 14:50:00|8459.5|8458.6|8455.4|8454.5|8460|8458.9|8453.2|8452.3|885
1660316100000|2022-08-12 14:55:00|8455.2|8454.3|8454.9|8454|8457.6|8456.7|8453.2|8452.3|863
1660316400000|2022-08-12 15:00:00|8455|8454.1|8454.5|8453.6|8455.9|8455|8453.3|8452.4|849
1660316700000|2022-08-12 15:05:00|8454.6|8453.7|8454.1|8453.2|8458.4|8457.5|8453.1|8452.1|659
1660317000000|2022-08-12 15:10:00|8454.3|8453.4|8454.5|8453.6|8455.2|8454.3|8452.7|8451.8|508
1660317300000|2022-08-12 15:15:00|8454.6|8453.7|8457.4|8456.5|8457.5|8456.6|8454.2|8453.3|593
1660317600000|2022-08-12 15:20:00|8457.5|8456.6|8457.7|8456.8|8458.6|8457.6|8456.7|8455.8|485
1660317900000|2022-08-12 15:25:00|8457.8|8456.9|8457.5|8456.6|8458.7|8457.8|8455.6|8454.7|461
1660318200000|2022-08-12 15:30:00|8457.6|8456.7|8455.7|8454.2|8458.5|8457.6|8454.7|8453.5|473
1660318500000|2022-08-12 15:35:00|8455.8|8454.3|8456.1|8455.2|8457.2|8456|8453.9|8452.7|582
1660318800000|2022-08-12 15:40:00|8456.4|8454.9|8457.5|8456.6|8459.1|8458.2|8455.8|8454.6|560
1660319100000|2022-08-12 15:45:00|8457.4|8456.5|8455.5|8454.6|8458.1|8457.2|8455.2|8454.3|523
1660319400000|2022-08-12 15:50:00|8455.4|8454.5|8455.8|8454.9|8457.3|8456.4|8455|8454.1|382
1660319700000|2022-08-12 15:55:00|8455.7|8454.8|8454.2|8453.3|8455.8|8454.9|8453.3|8452.4|467
1660320000000|2022-08-12 16:00:00|8454.3|8453.4|8455.7|8454.8|8456.6|8455.7|8454.1|8453|446
1660320300000|2022-08-12 16:05:00|8455.8|8454.9|8456.8|8455.9|8457.6|8456.7|8455.6|8454.7|405
1660320600000|2022-08-12 16:10:00|8456.4|8455.5|8453.6|8452.7|8458.3|8457.4|8453.2|8452.3|453
1660320900000|2022-08-12 16:15:00|8453.5|8452.6|8453.9|8453|8454|8453.1|8450.5|8449.2|470
1660321200000|2022-08-12 16:20:00|8453.7|8452.8|8453.3|8452.4|8454.7|8453.8|8451.5|8450.6|429
1660321500000|2022-08-12 16:25:00|8453.2|8452.3|8454.7|8453.2|8455.3|8454.1|8453.2|8452.3|403
1660321800000|2022-08-12 16:30:00|8454.3|8453.4|8453|8452.1|8454.7|8453.5|8452.6|8451.7|276
1660322100000|2022-08-12 16:35:00|8453.1|8452.2|8455.9|8455|8456.1|8455.2|8452.2|8451.3|348
1660322400000|2022-08-12 16:40:00|8456|8455.1|8456.8|8455.9|8457.2|8456.1|8455.7|8454.8|328
1660322700000|2022-08-12 16:45:00|8456.9|8456|8459|8458.1|8459.1|8458.2|8456.7|8455.8|390
1660323000000|2022-08-12 16:50:00|8459.1|8458.2|8456.3|8455.4|8459.1|8458.2|8456.3|8455.4|338
1660323300000|2022-08-12 16:55:00|8456.4|8455.5|8456.5|8455.6|8458.7|8457.7|8456|8455|346
1660323600000|2022-08-12 17:00:00|8456.6|8455.7|8455.4|8453.9|8457.3|8456.1|8454.7|8453.7|393
1660323900000|2022-08-12 17:05:00|8455|8454.1|8456.6|8455.7|8457.5|8456.3|8454.9|8453.8|489
1660324200000|2022-08-12 17:10:00|8456.7|8455.8|8456.3|8454.8|8457.2|8455.9|8455.3|8454.1|411
1660324500000|2022-08-12 17:15:00|8456|8455.1|8455.9|8455|8456.7|8455.6|8455.1|8454.1|404
1660324800000|2022-08-12 17:20:00|8456|8455.1|8454.9|8454|8457.1|8455.9|8454.8|8453.6|338
1660325100000|2022-08-12 17:25:00|8455|8454.1|8453.2|8452.3|8455.4|8454.1|8453.1|8452.1|291
1660325400000|2022-08-12 17:30:00|8453.3|8452.4|8451.8|8450.9|8453.6|8452.5|8451.5|8450.6|267
1660325700000|2022-08-12 17:35:00|8451.9|8451|8454.7|8453.8|8454.9|8453.8|8451.8|8450.9|345
1660326000000|2022-08-12 17:40:00|8454.6|8453.7|8454|8453.1|8454.8|8453.9|8453.4|8452.2|276
1660326300000|2022-08-12 17:45:00|8453.9|8453|8454.1|8453.2|8455.4|8454.5|8453.6|8452.7|251
1660326600000|2022-08-12 17:50:00|8454|8453.1|8452.2|8451.3|8454.2|8453.3|8451.5|8450.6|249
1660326900000|2022-08-12 17:55:00|8452.1|8451.2|8452.1|8451.2|8452.8|8451.6|8451.6|8450.7|260
1660327200000|2022-08-12 18:00:00|8452|8451.1|8453.7|8452.8|8454.8|8453.9|8451.8|8450.9|244
1660327500000|2022-08-12 18:05:00|8453.6|8452.7|8454.2|8453.3|8454.5|8453.6|8452.4|8451.5|270
1660327800000|2022-08-12 18:10:00|8454.3|8453.4|8454.1|8453.2|8455.6|8454.7|8453.7|8452.6|237
1660328100000|2022-08-12 18:15:00|8454.2|8453.3|8456.2|8455.3|8456.2|8455.3|8453|8452.1|216
1660328400000|2022-08-12 18:20:00|8456.1|8455.2|8455.2|8454.3|8456.2|8455.3|8454.2|8453|241
1660328700000|2022-08-12 18:25:00|8455.1|8454.2|8453.6|8452.7|8455.4|8454.3|8453.5|8452.4|194
1660329000000|2022-08-12 18:30:00|8453.7|8452.8|8453|8452.1|8454.6|8453.6|8452.8|8451.8|309
1660329300000|2022-08-12 18:35:00|8453.1|8452.2|8453.5|8452.6|8454.1|8453.2|8452.5|8451.5|315
1660329600000|2022-08-12 18:40:00|8453.6|8452.7|8453.6|8452.7|8454|8452.9|8452.9|8451.7|245
1660329900000|2022-08-12 18:45:00|8453.5|8452.6|8453.6|8452.7|8453.9|8453|8452.3|8451.4|180
1660330200000|2022-08-12 18:50:00|8453.7|8452.8|8455.5|8454.6|8455.7|8454.8|8453.6|8452.7|192
1660330500000|2022-08-12 18:55:00|8455.6|8454.7|8455.8|8454.9|8456.3|8455.4|8454.7|8453.7|299
1660330800000|2022-08-12 19:00:00|8455.7|8454.8|8456.5|8455|8456.9|8455.6|8455.4|8454.2|303
1660331100000|2022-08-12 19:05:00|8456.6|8455.1|8456.3|8455.4|8456.6|8455.6|8455.4|8454.3|236
1660331400000|2022-08-12 19:10:00|8456.4|8455.5|8456.2|8454.7|8457.6|8456.4|8455.6|8454.3|281
1660331700000|2022-08-12 19:15:00|8456.1|8454.6|8456.3|8454.8|8456.4|8455|8454.7|8453.5|229
1660332000000|2022-08-12 19:20:00|8456.4|8454.9|8458.7|8457.8|8459|8457.9|8456.1|8454.8|203
1660332300000|2022-08-12 19:25:00|8458.5|8457.6|8457.8|8456.3|8458.9|8457.6|8457.3|8456.1|178
1660332600000|2022-08-12 19:30:00|8457.7|8456.2|8456.4|8454.9|8457.8|8456.3|8455.8|8454.3|269
1660332900000|2022-08-12 19:35:00|8456.3|8454.8|8457|8455.5|8457.3|8456.4|8455.4|8454.5|327
1660333200000|2022-08-12 19:40:00|8457.1|8455.6|8457.6|8456.1|8457.7|8456.8|8456.5|8455.1|252
1660333500000|2022-08-12 19:45:00|8457.7|8456.2|8458.7|8457.2|8458.8|8457.7|8457|8455.5|247
1660333800000|2022-08-12 19:50:00|8458.6|8457.1|8458.3|8456.8|8460.9|8459.6|8457.6|8456.4|375
1660334100000|2022-08-12 19:55:00|8458.2|8456.7|8454.6|8453.1|8458.3|8457.1|8454.2|8453|707
1660334400000|2022-08-12 20:00:00|8454.7|8453.2|8456.4|8454.9|8456.4|8454.9|8453.7|8451.9|403
1660334700000|2022-08-12 20:05:00|8456.3|8454.8|8453|8451.5|8456.4|8454.9|8452.4|8450.9|217
1660335000000|2022-08-12 20:10:00|8452.9|8451.4|8453.2|8451.7|8453.7|8452.2|8452.4|8450.9|219
1660335300000|2022-08-12 20:15:00|8453.1|8451.6|8452.6|8451.1|8454.1|8452.8|8452.2|8451|229
1660335600000|2022-08-12 20:20:00|8452.7|8451.2|8454|8453.1|8454.5|8453.2|8452.6|8451.1|218
1660335900000|2022-08-12 20:25:00|8453.8|8452.9|8453.9|8452.4|8454.8|8453.6|8452.8|8451.3|450
1660336200000|2022-08-12 20:30:00|8453.8|8452.3|8452.7|8451.2|8454.4|8452.9|8452.6|8451.1|164
1660336500000|2022-08-12 20:35:00|8452.6|8451.1|8452.8|8451.3|8454.1|8452.6|8451|8449.5|134
1660336800000|2022-08-12 20:40:00|8452.9|8451.4|8452.3|8451.4|8453.2|8451.8|8452.2|8450.7|75
1660337100000|2022-08-12 20:45:00|8452.1|8451.2|8453|8451.5|8460.6|8452.6|8450.6|8449.1|344
1660337400000|2022-08-12 20:50:00|8453.2|8451.7|8452.1|8450.6|8457.8|8451.7|8451.3|8448.4|292
1660337700000|2022-08-12 20:55:00|8452|8450.5|8459.1|8450|8460.2|8454|8451.7|8442.3|569
1660507200000|2022-08-14 20:00:00|8456.9|8450.4|8456.9|8450.4|8456.9|8450.4|8456.9|8450.4|1
1660508100000|2022-08-14 20:15:00|8463.5|8448.5|8463.5|8448.5|8463.5|8448.5|8463.5|8448.5|1
1660509300000|2022-08-14 20:35:00|8465.3||8465.3||8465.3||8465.3||1
1660509600000|2022-08-14 20:40:00||8449.6||8449.6||8449.6||8449.6|1
1660509900000|2022-08-14 20:45:00|8467.9|8446.9|8467.9|8446.9|8467.9|8446.9|8467.9|8446.9|1
1660510200000|2022-08-14 20:50:00|8468|8447|8468|8447|8468|8447|8468|8447|1
1660510800000|2022-08-14 21:00:00|8460.6|8446.3|8460.6|8446.3|8460.6|8446.3|8460.6|8446.3|1
1660511100000|2022-08-14 21:05:00|8467.9|8446.9|8459|8448|8468|8450.6|8458.1|8443|29
1660511400000|2022-08-14 21:10:00|8459.2|8448.2|8460.7|8449.7|8463|8452|8458.1|8447.5|64
1660511700000|2022-08-14 21:15:00|8461|8450|8461|8450|8463|8452|8458.5|8447.5|405
1660512000000|2022-08-14 21:20:00|8461.8|8450.8|8460.3|8449.3|8462.3|8451.3|8460|8449|53
1660512300000|2022-08-14 21:25:00|8461.9|8450.9|8458.3|8447.3|8461.9|8450.9|8455.8|8444.8|110
1660512600000|2022-08-14 21:30:00|8458.4|8447.4|8459|8448|8461.1|8450.1|8457|8446|248
1660512900000|2022-08-14 21:35:00|8459.2|8448.2|8457.9|8449.5|8462.6|8451.6|8455.2|8446.9|185
1660513200000|2022-08-14 21:40:00|8458.4|8449.4|8455.5|8449.8|8460.3|8450.3|8455.5|8448|138
1660513500000|2022-08-14 21:45:00|8457.7|8449|8459.9|8448.9|8461.6|8452.2|8455.5|8446.4|213
1660513800000|2022-08-14 21:50:00|8460|8449|8458.9|8451.4|8462.9|8452.8|8456.4|8446.5|181
1660514100000|2022-08-14 21:55:00|8458.3|8451.7|8460.8|8449.8|8461.3|8453.3|8456.9|8447.5|274
1660514400000|2022-08-14 22:00:00|8460.7|8449.7|8459.8|8448.8|8464.5|8453.5|8457.2|8446.7|519
1660514700000|2022-08-14 22:05:00|8459.9|8448.9|8458.2|8452.9|8461.8|8453.5|8456.5|8448.9|425
1660515000000|2022-08-14 22:10:00|8458.1|8452.8|8457.5|8453.5|8459.4|8455.1|8456.6|8451.6|430
1660515300000|2022-08-14 22:15:00|8457.6|8453.4|8458.8|8454.5|8459.3|8455.2|8457.4|8453.3|694
1660515600000|2022-08-14 22:20:00|8458.5|8454.8|8458.3|8454.8|8460|8456.2|8457.5|8454|569
1660515900000|2022-08-14 22:25:00|8458.4|8454.7|8458.2|8455.2|8460.4|8457.1|8456.9|8453.4|659
1660516200000|2022-08-14 22:30:00|8458.1|8455.5|8457.8|8455.5|8459.3|8457.3|8456.7|8454.5|815
1660516500000|2022-08-14 22:35:00|8457.4|8455.9|8457.7|8456.2|8459.7|8457.2|8457.3|8455|473
1660516800000|2022-08-14 22:40:00|8457.6|8456.1|8458|8455.4|8458.7|8456.6|8456.6|8454.6|370
1660517100000|2022-08-14 22:45:00|8457.9|8455.3|8457.7|8455.4|8460.2|8458.2|8457.2|8454.7|477
1660517400000|2022-08-14 22:50:00|8457.3|8455.8|8457.7|8456.2|8459.5|8457.2|8456.5|8454.6|345
1660517700000|2022-08-14 22:55:00|8457.8|8456.3|8457.9|8455.5|8458.6|8456.5|8456.9|8454.9|256
1660518000000|2022-08-14 23:00:00|8457.7|8455.4|8457.4|8455.9|8458.5|8457|8457|8455.4|262
1660518300000|2022-08-14 23:05:00|8457.3|8455.8|8457.1|8455.6|8458.1|8456|8456.1|8454.4|181
1660518600000|2022-08-14 23:10:00|8457|8455.5|8456|8454.5|8457.2|8455.8|8455.8|8454|266
1660518900000|2022-08-14 23:15:00|8455.9|8454.4|8455.3|8453.8|8456.5|8454.9|8454.9|8453.4|303
1660519200000|2022-08-14 23:20:00|8455.1|8453.6|8455.3|8453.8|8457.1|8455.6|8454.9|8453.5|225
1660519500000|2022-08-14 23:25:00|8455.2|8453.7|8454.3|8452.8|8455.5|8454.3|8453.7|8452.2|229
1660519800000|2022-08-14 23:30:00|8454.4|8452.9|8455.7|8454.2|8456.2|8454.7|8454.2|8452.7|251
1660520100000|2022-08-14 23:35:00|8455.6|8454.1|8454.9|8453.4|8455.7|8454.2|8454.2|8453.3|141
1660520400000|2022-08-14 23:40:00|8454.8|8453.3|8454.4|8452.9|8455.1|8453.6|8453.8|8452.3|168
1660520700000|2022-08-14 23:45:00|8454.5|8453|8455.2|8453.7|8455.7|8454.4|8453.9|8452.8|240
1660521000000|2022-08-14 23:50:00|8455.1|8453.6|8455.9|8454.4|8456.2|8454.8|8454.7|8453.5|273
1660521300000|2022-08-14 23:55:00|8455.8|8454.3|8456|8454.5|8457.4|8455.9|8455.4|8453.9|341
1660521600000|2022-08-15 00:00:00|8455.9|8454.4|8454.3|8453.4|8455.9|8454.5|8453.8|8452.5|460
1660521900000|2022-08-15 00:05:00|8454.6|8453.1|8456.2|8454.7|8456.8|8455.5|8454.2|8453|298
1660522200000|2022-08-15 00:10:00|8456.1|8454.6|8456.9|8455.4|8457|8455.7|8455.8|8454.4|237
1660522500000|2022-08-15 00:15:00|8456.6|8455.1|8455|8453.5|8456.6|8455.1|8454.6|8453.4|158
1660522800000|2022-08-15 00:20:00|8454.9|8453.4|8454.9|8453.4|8456.1|8454.7|8454.4|8453.2|268
1660523100000|2022-08-15 00:25:00|8455|8453.5|8455.5|8454|8456.5|8455.2|8454.9|8453.4|255
1660523400000|2022-08-15 00:30:00|8455.6|8454.1|8456.2|8454.7|8456.2|8455|8455|8453.8|236
1660523700000|2022-08-15 00:35:00|8456.1|8454.6|8455.6|8454.7|8456.7|8455.3|8455.2|8453.9|179
1660524000000|2022-08-15 00:40:00|8455.7|8454.8|8455.9|8454.4|8456.7|8455.4|8455.1|8453.9|279
1660524300000|2022-08-15 00:45:00|8456|8454.5|8455.5|8454|8456.1|8454.8|8454.7|8453.5|260
1660524600000|2022-08-15 00:50:00|8455.6|8454.1|8452.5|8451|8455.6|8454.4|8451.6|8450.4|438
1660524900000|2022-08-15 00:55:00|8452.4|8450.9|8455.4|8453.9|8455.5|8454.2|8452.1|8450.6|363
1660525200000|2022-08-15 01:00:00|8455.3|8453.8|8454.9|8453.4|8455.4|8454|8453.5|8452.4|285
1660525500000|2022-08-15 01:05:00|8454.7|8453.2|8456|8455.1|8456.1|8455.2|8454|8452.8|247
1660525800000|2022-08-15 01:10:00|8455.9|8455|8456.4|8454.9|8458|8457|8455.8|8454.7|428
1660526100000|2022-08-15 01:15:00|8456.3|8454.8|8458.3|8457.4|8458.5|8457.6|8455.4|8454.4|456
1660526400000|2022-08-15 01:20:00|8458.2|8457.3|8459.2|8458.3|8459.9|8459|8455.5|8454.3|675
1660526700000|2022-08-15 01:25:00|8459.1|8458.2|8458.4|8456.9|8460.2|8459.3|8457|8455.6|536
1660527000000|2022-08-15 01:30:00|8458.5|8457|8457.9|8456.4|8459.4|8458.4|8457.4|8456.2|339
1660527300000|2022-08-15 01:35:00|8457.8|8456.3|8457.2|8456.3|8458.1|8456.9|8456|8455.1|337
1660527600000|2022-08-15 01:40:00|8457|8456.1|8456.2|8454.7|8458.5|8457.3|8456|8454.7|392
1660527900000|2022-08-15 01:45:00|8456.3|8454.8|8456.4|8454.9|8457|8455.8|8455.5|8454.4|260
1660528200000|2022-08-15 01:50:00|8456.3|8454.8|8456.4|8455.5|8457.2|8456.3|8456|8454.8|242
1660528500000|2022-08-15 01:55:00|8456.3|8455.4|8457.5|8456|8458|8456.6|8455.5|8454.6|303
1660528800000|2022-08-15 02:00:00|8457.6|8456.1|8459.9|8458.4|8460.4|8459.5|8457|8455.5|550
1660529100000|2022-08-15 02:05:00|8459.7|8458.2|8460.9|8460|8461.5|8460.4|8459.2|8458.1|582
1660529400000|2022-08-15 02:10:00|8460.7|8459.8|8460.3|8459.4|8462.1|8460.8|8459.8|8458.6|510
1660529700000|2022-08-15 02:15:00|8460.4|8459.5|8460.1|8459.2|8461.4|8460.3|8459.3|8458.2|478
1660530000000|2022-08-15 02:20:00|8459.9|8459|8459.1|8458.2|8460.4|8459.5|8458.5|8457.2|384
1660530300000|2022-08-15 02:25:00|8459.2|8458.3|8458.9|8457.4|8460.5|8459.2|8458.2|8457|299
1660530600000|2022-08-15 02:30:00|8458.8|8457.3|8458.9|8457.4|8459.8|8458.4|8457.5|8456.3|371
1660530900000|2022-08-15 02:35:00|8458.8|8457.3|8458.3|8457.4|8459.9|8458.7|8457.8|8456.9|308
1660531200000|2022-08-15 02:40:00|8458.4|8457.5|8457.1|8455.6|8458.7|8457.5|8456.7|8455.4|301
1660531500000|2022-08-15 02:45:00|8457.2|8455.7|8456.3|8455.4|8457.9|8456.5|8455.8|8454.7|277
1660531800000|2022-08-15 02:50:00|8456.4|8455.5|8457.3|8455.8|8458.5|8457.2|8456.4|8455.2|268
1660532100000|2022-08-15 02:55:00|8457.4|8455.9|8458.5|8457.6|8459.4|8458.1|8457|8455.7|747
1660532400000|2022-08-15 03:00:00|8458.4|8457.5|8457.5|8456|8459|8457.8|8457|8455.6|257
1660532700000|2022-08-15 03:05:00|8457.4|8455.9|8457.3|8455.8|8458.3|8457.4|8456.4|8455.5|232
1660533000000|2022-08-15 03:10:00|8457.2|8455.7|8456.8|8455.3|8457.5|8456.3|8456.4|8455.1|211
1660533300000|2022-08-15 03:15:00|8456.9|8455.4|8457.5|8456|8458.1|8456.9|8456.6|8455.4|278
1660533600000|2022-08-15 03:20:00|8457.6|8456.1|8458.6|8457.1|8458.8|8457.5|8456.9|8455.8|216
1660533900000|2022-08-15 03:25:00|8458.7|8457.2|8458.5|8457.6|8459.3|8458.1|8458.4|8457|233
1660534200000|2022-08-15 03:30:00|8458.7|8457.8|8459|8458.1|8459.7|8458.6|8458.1|8457|281
1660534500000|2022-08-15 03:35:00|8459.1|8458.2|8459.1|8458.2|8459.7|8458.5|8458.7|8457.4|302
1660534800000|2022-08-15 03:40:00|8459.4|8457.9|8458.4|8456.9|8459.5|8458.2|8458|8456.8|272
1660535100000|2022-08-15 03:45:00|8458.3|8456.8|8459.6|8458.1|8459.6|8458.4|8457.6|8456.5|395
1660535400000|2022-08-15 03:50:00|8459.7|8458.2|8459.9|8459|8460.2|8459|8458.8|8457.8|250
1660535700000|2022-08-15 03:55:00|8459.7|8458.8|8457.6|8456.7|8460.5|8459.3|8457.5|8456.3|319
1660536000000|2022-08-15 04:00:00|8457.4|8456.5|8458.3|8457.4|8459|8457.8|8457.4|8456.4|364
1660536300000|2022-08-15 04:05:00|8458.2|8457.3|8458.7|8457.2|8458.9|8457.7|8457.9|8456.9|250
1660536600000|2022-08-15 04:10:00|8458.4|8457.5|8458.3|8457.4|8458.9|8457.8|8457.7|8456.6|269
1660536900000|2022-08-15 04:15:00|8458.4|8457.5|8458.2|8457.3|8458.8|8457.7|8457.8|8456.6|228
1660537200000|2022-08-15 04:20:00|8458.3|8457.4|8458.5|8457.6|8458.8|8457.7|8457.3|8456.2|259
1660537500000|2022-08-15 04:25:00|8458.4|8457.5|8459|8458.1|8459.7|8458.5|8458.4|8457.3|219
1660537800000|2022-08-15 04:30:00|8458.9|8458|8460.2|8458.7|8460.3|8459.1|8458.7|8457.6|174
1660538100000|2022-08-15 04:35:00|8460.1|8458.6|8459.1|8457.6|8460.6|8459.3|8458.9|8457.5|209
1660538400000|2022-08-15 04:40:00|8459|8457.5|8459.5|8458|8460.2|8459.1|8458.6|8457.4|241
1660538700000|2022-08-15 04:45:00|8459.6|8458.1|8460|8459.1|8460.4|8459.2|8458.6|8457.4|219
1660539000000|2022-08-15 04:50:00|8460.1|8459.2|8460.1|8459.2|8461.3|8460|8459.4|8458.2|274
1660539300000|2022-08-15 04:55:00|8460|8459.1|8461|8460.1|8461.5|8460.2|8460|8458.7|240
1660539600000|2022-08-15 05:00:00|8461.1|8460.2|8459.9|8458.4|8461.1|8460.2|8459.5|8458.3|320
1660539900000|2022-08-15 05:05:00|8459.8|8458.3|8458.4|8457.5|8460|8458.6|8458.3|8457.2|271
1660540200000|2022-08-15 05:10:00|8458.7|8457.2|8457.8|8456.3|8459|8457.7|8457.5|8456.3|207
1660540500000|2022-08-15 05:15:00|8457.9|8456.4|8458.1|8456.6|8459.2|8458|8457.4|8456.3|249
1660540800000|2022-08-15 05:20:00|8458|8456.5|8460.2|8458.7|8460.4|8459.2|8457.7|8456.5|266
1660541100000|2022-08-15 05:25:00|8460.3|8458.8|8459.4|8457.9|8460.3|8459.1|8459|8457.7|161
1660541400000|2022-08-15 05:30:00|8459.5|8458|8458.4|8456.9|8460|8458.7|8458|8456.8|191
1660541700000|2022-08-15 05:35:00|8458.3|8456.8|8457.7|8456.2|8459.6|8458.3|8457.6|8456.2|232
1660542000000|2022-08-15 05:40:00|8457.8|8456.3|8457.3|8455.8|8458.8|8457.5|8456.9|8455.8|248
1660542300000|2022-08-15 05:45:00|8457.4|8455.9|8456.3|8454.8|8457.6|8456.3|8455.6|8454.4|338
1660542600000|2022-08-15 05:50:00|8456.5|8455|8456.5|8455.6|8457|8455.8|8455.8|8454.7|279
1660542900000|2022-08-15 05:55:00|8456.6|8455.7|8458.7|8457.2|8458.8|8457.6|8456.1|8454.9|454
1660543200000|2022-08-15 06:00:00|8458.6|8457.1|8460.3|8459.4|8461|8459.8|8458.3|8456.8|549
1660543500000|2022-08-15 06:05:00|8460.4|8459.5|8458.2|8457.3|8460.9|8459.9|8458|8457|495
1660543800000|2022-08-15 06:10:00|8458.1|8457.2|8455.6|8454.1|8459.5|8458.3|8454.8|8453.8|544
1660544100000|2022-08-15 06:15:00|8455.5|8454|8457.1|8455.6|8457.3|8456.1|8454.2|8453.3|446
1660544400000|2022-08-15 06:20:00|8456.9|8456|8458.2|8457.3|8458.6|8457.5|8456|8454.7|446
1660544700000|2022-08-15 06:25:00|8458.3|8457.4|8459.1|8457.6|8460.6|8459.4|8456.6|8455.5|585
1660545000000|2022-08-15 06:30:00|8459.2|8457.7|8454.9|8453.4|8459.5|8458.6|8453.7|8452.6|656
1660545300000|2022-08-15 06:35:00|8454.6|8453.7|8455.7|8454.8|8457.1|8455.8|8452.7|8451.8|508
1660545600000|2022-08-15 06:40:00|8455.6|8454.7|8455.2|8453.7|8456.3|8454.8|8452.8|8451.6|563
1660545900000|2022-08-15 06:45:00|8455.1|8453.6|8455.6|8454.1|8455.9|8455|8454.1|8452.8|485
1660546200000|2022-08-15 06:50:00|8455.4|8454.5|8455.8|8454.9|8457.9|8456.8|8455|8453.7|436
1660546500000|2022-08-15 06:55:00|8455.9|8455|8456.8|8455.3|8457.7|8456.5|8455.1|8454|472
1660546800000|2022-08-15 07:00:00|8456.5|8455.6|8455.4|8453.9|8457.6|8456.1|8454|8453.1|714
1660547100000|2022-08-15 07:05:00|8455.5|8454|8455.9|8455|8457.8|8456.7|8454.6|8453.5|588
1660547400000|2022-08-15 07:10:00|8456|8455.1|8460.6|8459.7|8461.3|8460.4|8455|8454.1|621
1660547700000|2022-08-15 07:15:00|8460.7|8459.8|8463.3|8462.4|8463.8|8462.6|8460.4|8459.5|596
1660548000000|2022-08-15 07:20:00|8463.2|8462.3|8468.2|8467.3|8468.4|8467.3|8462.1|8460.8|609
1660548300000|2022-08-15 07:25:00|8468.1|8467.2|8466.1|8465.2|8471.3|8470.4|8464.5|8463.3|591
1660548600000|2022-08-15 07:30:00|8466.2|8465.3|8467.9|8466.4|8468|8467|8465.4|8464.3|480
1660548900000|2022-08-15 07:35:00|8467.8|8466.3|8466.1|8465.2|8468.1|8467|8464.9|8463.7|620
1660549200000|2022-08-15 07:40:00|8466.2|8465.3|8465.4|8464.5|8466.6|8465.3|8464.8|8463.9|531
1660549500000|2022-08-15 07:45:00|8465.3|8464.4|8462.4|8461.5|8468.3|8467.4|8462.3|8461.3|619
1660549800000|2022-08-15 07:50:00|8462.5|8461.6|8457.6|8456.7|8464.1|8463.1|8457.4|8456.2|713
1660550100000|2022-08-15 07:55:00|8457.5|8456.6|8455|8454.1|8458|8457.1|8453.8|8452.8|645
1660550400000|2022-08-15 08:00:00|8455.1|8454.2|8454.3|8453.4|8456.7|8455.7|8453.1|8451.8|589
1660550700000|2022-08-15 08:05:00|8454.5|8453.6|8455.4|8454.5|8456.8|8455.6|8452.3|8451.2|665
1660551000000|2022-08-15 08:10:00|8455.3|8454.4|8452.4|8451.5|8456|8455.1|8452.1|8450.9|520
1660551300000|2022-08-15 08:15:00|8452|8451.1|8452.3|8451.4|8453.3|8452.1|8451|8450|575
1660551600000|2022-08-15 08:20:00|8452.5|8451|8457.3|8456.4|8457.5|8456.6|8452|8450.8|494
1660551900000|2022-08-15 08:25:00|8457.2|8456.3|8460.1|8459.2|8460.4|8459.5|8457.1|8456.2|505
1660552200000|2022-08-15 08:30:00|8460.2|8459.3|8456.5|8455.6|8460.2|8459.3|8455.8|8454.5|587
1660552500000|2022-08-15 08:35:00|8456.6|8455.7|8457.8|8456.9|8458.7|8457.6|8456.5|8455.4|464
1660552800000|2022-08-15 08:40:00|8457.9|8457|8457.9|8456.4|8458.8|8457.7|8455.3|8454.3|720
1660553100000|2022-08-15 08:45:00|8457.8|8456.3|8454.4|8453.5|8458.1|8456.9|8453.9|8453|641
1660553400000|2022-08-15 08:50:00|8454.5|8453.6|8455|8453.5|8456.4|8455.5|8453.9|8452.8|624
1660553700000|2022-08-15 08:55:00|8454.8|8453.9|8453.8|8452.9|8455.1|8454|8451.2|8450.3|745
1660554000000|2022-08-15 09:00:00|8453.9|8453|8452.2|8451.3|8456|8454.9|8451.2|8449.7|716
1660554300000|2022-08-15 09:05:00|8452.1|8451.2|8453.9|8453|8454.3|8453.2|8451.8|8450.7|644
1660554600000|2022-08-15 09:10:00|8454.2|8452.7|8457.4|8455.9|8459.3|8458.2|8453.5|8452.3|657
1660554900000|2022-08-15 09:15:00|8457.5|8456|8458.3|8457.4|8460.9|8460|8456.6|8455.7|714
1660555200000|2022-08-15 09:20:00|8458.2|8457.3|8455.1|8454.2|8459.7|8458.8|8454.7|8453.6|581
1660555500000|2022-08-15 09:25:00|8455|8454.1|8454.1|8453.2|8456.7|8455.6|8452.9|8452|564
1660555800000|2022-08-15 09:30:00|8454.2|8453.3|8454.4|8453.5|8454.6|8453.7|8453|8452|518
1660556100000|2022-08-15 09:35:00|8454.2|8453.3|8450.2|8449.3|8454.3|8453.4|8448.8|8447.8|558
1660556400000|2022-08-15 09:40:00|8450.1|8449.2|8451.9|8451|8452.8|8451.9|8449.7|8448.6|440
1660556700000|2022-08-15 09:45:00|8452|8451.1|8451.5|8450.6|8452.6|8451.6|8450|8449.1|336
1660557000000|2022-08-15 09:50:00|8451.8|8450.9|8455.1|8454.2|8455.7|8454.6|8451.5|8450.6|477
1660557300000|2022-08-15 09:55:00|8455.2|8454.3|8453.6|8452.7|8457.3|8456.4|8453.4|8452.5|445
1660557600000|2022-08-15 10:00:00|8453.5|8452.6|8456|8454.5|8456.3|8455.4|8452.1|8451.2|711
1660557900000|2022-08-15 10:05:00|8456.1|8454.6|8456.4|8455.5|8456.7|8455.7|8454.9|8454|423
1660558200000|2022-08-15 10:10:00|8456.5|8455.6|8453.5|8452.6|8456.8|8455.9|8453.3|8452.4|453
1660558500000|2022-08-15 10:15:00|8453.6|8452.7|8453.7|8452.2|8454.8|8453.9|8451.7|8450.6|412
1660558800000|2022-08-15 10:20:00|8453.5|8452|8445.5|8444.6|8453.5|8452.1|8445.3|8444.2|547
1660559100000|2022-08-15 10:25:00|8445.4|8444.5|8446.5|8445.6|8446.8|8445.7|8444|8443.1|492
1660559400000|2022-08-15 10:30:00|8446.4|8445.5|8451.7|8450.8|8451.9|8450.9|8445.9|8444.7|681
1660559700000|2022-08-15 10:35:00|8451.6|8450.7|8449.7|8448.8|8451.7|8450.8|8449|8448.1|423
1660560000000|2022-08-15 10:40:00|8449.8|8448.9|8450.7|8449.8|8451.2|8450.3|8449.1|8448.1|341
1660560300000|2022-08-15 10:45:00|8450.6|8449.7|8450.1|8449.2|8452.6|8451.4|8448.9|8448|442
1660560600000|2022-08-15 10:50:00|8450|8449.1|8446.1|8445.2|8450|8449.1|8445.3|8444.3|505
1660560900000|2022-08-15 10:55:00|8445.9|8445|8439.1|8438.2|8446.3|8445.4|8438.9|8438|639
1660561200000|2022-08-15 11:00:00|8439.2|8438.3|8439.3|8438.4|8442.1|8441.2|8438|8437.1|547
1660561500000|2022-08-15 11:05:00|8439.2|8438.3|8440|8439.1|8442.5|8441.5|8439|8438.1|435
1660561800000|2022-08-15 11:10:00|8439.9|8439|8438.1|8437.2|8441|8440.1|8437.2|8436.3|517
1660562100000|2022-08-15 11:15:00|8438.2|8437.3|8438.7|8437.8|8440|8439.1|8436.3|8435.2|360
1660562400000|2022-08-15 11:20:00|8438.6|8437.7|8438|8437.1|8439.6|8438.5|8437.8|8436.9|423
1660562700000|2022-08-15 11:25:00|8437.9|8437|8436.8|8435.9|8439.8|8438.9|8436.6|8435.7|390
1660563000000|2022-08-15 11:30:00|8436.7|8435.8|8436.7|8435.8|8437.8|8436.8|8436|8435.1|357
1660563300000|2022-08-15 11:35:00|8436.6|8435.7|8438.2|8437.3|8438.5|8437.4|8436|8435.1|431
1660563600000|2022-08-15 11:40:00|8438.3|8437.4|8439.7|8438.8|8441.6|8440.7|8438.2|8437.2|382
1660563900000|2022-08-15 11:45:00|8439.8|8438.9|8439.6|8438.7|8440.3|8439.1|8437.1|8435.9|536
1660564200000|2022-08-15 11:50:00|8439.5|8438.6|8435.7|8434.2|8439.7|8438.6|8434.7|8433.6|551
1660564500000|2022-08-15 11:55:00|8435.6|8434.1|8438|8436.5|8438.5|8437.6|8434|8432.7|690
1660564800000|2022-08-15 12:00:00|8437.7|8436.8|8437.3|8436.4|8438|8437.1|8436|8434.9|478
1660565100000|2022-08-15 12:05:00|8437.4|8436.5|8437.6|8436.7|8438.7|8437.8|8436.7|8435.5|444
1660565400000|2022-08-15 12:10:00|8437.7|8436.8|8437.9|8437|8439.2|8438.3|8437.3|8436.4|415
1660565700000|2022-08-15 12:15:00|8437.8|8436.9|8436|8435.1|8439.1|8438.2|8436|8435.1|496
1660566000000|2022-08-15 12:20:00|8436.2|8435.3|8435.9|8434.4|8436.9|8436|8432.9|8432|790
1660566300000|2022-08-15 12:25:00|8435.8|8434.3|8434.8|8432.4|8437.5|8436.4|8432.6|8431.1|805
1660566600000|2022-08-15 12:30:00|8434.5|8433|8436.3|8435.4|8437.6|8436.4|8431.4|8429|1213
1660566900000|2022-08-15 12:35:00|8436.6|8435.1|8436.9|8436|8438.9|8437.7|8435.9|8435|1009
1660567200000|2022-08-15 12:40:00|8436.8|8435.9|8438.2|8437.3|8439.6|8438.4|8436.2|8435.2|766
1660567500000|2022-08-15 12:45:00|8438.3|8437.4|8438.9|8438|8439.6|8438.6|8438|8436.8|561
1660567800000|2022-08-15 12:50:00|8439|8438.1|8439.1|8438.2|8439.4|8438.5|8438|8437|676
1660568100000|2022-08-15 12:55:00|8439.2|8438.3|8438.6|8437.7|8441.5|8440.6|8438.6|8437.6|660
1660568400000|2022-08-15 13:00:00|8438.4|8437.5|8439.4|8438.5|8441.1|8439.9|8437.9|8436.7|684
1660568700000|2022-08-15 13:05:00|8439.5|8438.6|8439.6|8438.7|8439.9|8438.8|8437.1|8435.9|590
1660569000000|2022-08-15 13:10:00|8439.5|8438.6|8438.7|8437.8|8440|8438.7|8435.8|8434.6|578
1660569300000|2022-08-15 13:15:00|8438.6|8437.7|8436.4|8435.5|8439.6|8438.6|8436.1|8434.9|580
1660569600000|2022-08-15 13:20:00|8436.3|8435.4|8438.3|8437.4|8440.6|8439.7|8436.1|8435|780
1660569900000|2022-08-15 13:25:00|8438.2|8437.3|8442.8|8441.9|8444.4|8443.5|8437.2|8436.3|701
1660570200000|2022-08-15 13:30:00|8442.6|8441.7|8444.8|8443.9|8445.2|8444.3|8441.3|8440.1|766
1660570500000|2022-08-15 13:35:00|8444.6|8443.7|8443.2|8442.3|8445.4|8444.2|8441.9|8441|532
1660570800000|2022-08-15 13:40:00|8443.3|8442.4|8441.1|8440.2|8443.4|8442.4|8439.7|8438.8|648
1660571100000|2022-08-15 13:45:00|8441.2|8440.3|8440.6|8439.7|8442.2|8441.3|8440.3|8439.4|553
1660571400000|2022-08-15 13:50:00|8440.7|8439.8|8438.7|8437.8|8442.6|8441.6|8438.5|8437.6|716
1660571700000|2022-08-15 13:55:00|8438.8|8437.9|8437.2|8436.3|8441.1|8440.2|8436.6|8435.5|615
1660572000000|2022-08-15 14:00:00|8437.1|8436.2|8437.3|8435.8|8438|8437.1|8436.5|8435.5|585
1660572300000|2022-08-15 14:05:00|8437.2|8435.7|8438.9|8438|8439.5|8438.6|8436.1|8435.1|639
1660572600000|2022-08-15 14:10:00|8438.8|8437.9|8436.5|8435.6|8439.2|8438.3|8435.8|8434.9|523
1660572900000|2022-08-15 14:15:00|8436.4|8435.5|8437.1|8436.2|8439.3|8438.4|8435.5|8434.6|601
1660573200000|2022-08-15 14:20:00|8437.4|8435.9|8436.2|8435.3|8437.5|8436.6|8434.6|8433.7|605
1660573500000|2022-08-15 14:25:00|8436.3|8435.4|8435.3|8434.4|8436.9|8435.7|8434.3|8433.1|503
1660573800000|2022-08-15 14:30:00|8435.2|8434.3|8434.3|8433.4|8435.8|8434.9|8432.3|8431.4|565
1660574100000|2022-08-15 14:35:00|8434.2|8433.3|8433.6|8432.7|8435.2|8434.2|8431.3|8430.4|575
1660574400000|2022-08-15 14:40:00|8433.7|8432.8|8436.6|8435.7|8437.5|8436.6|8433.3|8432.2|624
1660574700000|2022-08-15 14:45:00|8436.5|8435.6|8441.4|8439.9|8441.7|8440.5|8434.8|8433.9|736
1660575000000|2022-08-15 14:50:00|8441.5|8440|8442.4|8441.5|8443.3|8441.9|8440.1|8439|780
1660575300000|2022-08-15 14:55:00|8442.5|8441.6|8439.8|8438.9|8443.1|8442.2|8439|8437.9|609
1660575600000|2022-08-15 15:00:00|8439.7|8438.8|8437.3|8436.4|8440.7|8439.6|8436.6|8435.7|772
1660575900000|2022-08-15 15:05:00|8437.1|8436.2|8434.3|8433.4|8438|8437|8433.2|8432|624
1660576200000|2022-08-15 15:10:00|8434.4|8433.5|8434.7|8433.8|8435.5|8434.4|8433.9|8432.9|395
1660576500000|2022-08-15 15:15:00|8434.8|8433.9|8433.9|8433|8436.1|8434.9|8433.7|8432.8|451
1660576800000|2022-08-15 15:20:00|8433.8|8432.9|8434.1|8433.2|8435.2|8434.3|8433.4|8432.5|314
1660577100000|2022-08-15 15:25:00|8434|8433.1|8438|8437.1|8438.1|8437.1|8433.9|8433|631
1660577400000|2022-08-15 15:30:00|8437.7|8436.8|8431.7|8430.8|8438|8436.8|8431.3|8430.3|459
1660577700000|2022-08-15 15:35:00|8431.6|8430.7|8430.6|8429.7|8432.3|8431.2|8430.2|8429.2|551
1660578000000|2022-08-15 15:40:00|8430.8|8429.3|8427.8|8426.9|8431.1|8430.2|8427.6|8426.6|460
1660578300000|2022-08-15 15:45:00|8427.9|8427|8428.5|8427.6|8429.9|8428.8|8427.1|8426.2|408
1660578600000|2022-08-15 15:50:00|8428.4|8427.5|8426.8|8425.9|8428.8|8427.9|8426.7|8425.8|380
1660578900000|2022-08-15 15:55:00|8426.7|8425.8|8426.4|8425.5|8429.5|8428.6|8426.1|8425.2|358
1660579200000|2022-08-15 16:00:00|8426.5|8425.6|8426.6|8425.7|8427.6|8426.6|8425.9|8424.7|535
1660579500000|2022-08-15 16:05:00|8426.5|8425.6|8427.1|8426.2|8428.9|8428|8426|8425.1|439
1660579800000|2022-08-15 16:10:00|8427|8426.1|8429.1|8428.2|8429.4|8428.5|8426.9|8425.9|354
1660580100000|2022-08-15 16:15:00|8429.3|8428.4|8429.5|8428.6|8430.2|8429.3|8427.6|8426.7|349
1660580400000|2022-08-15 16:20:00|8429.6|8428.7|8430.3|8429.4|8430.6|8429.4|8429|8428.1|310
1660580700000|2022-08-15 16:25:00|8430.2|8429.3|8428.3|8427.4|8430.6|8429.5|8428.2|8427.3|328
1660581000000|2022-08-15 16:30:00|8428.4|8427.5|8425.9|8425|8428.9|8427.7|8425.7|8424.6|342
1660581300000|2022-08-15 16:35:00|8426|8425.1|8426.1|8425.2|8426.6|8425.7|8425.4|8424.5|195
1660581600000|2022-08-15 16:40:00|8426|8425.1|8424.3|8423.4|8426.5|8425.4|8423.4|8422.5|237
1660581900000|2022-08-15 16:45:00|8424.4|8423.5|8420.5|8419.6|8425.2|8424.3|8420.1|8419.2|317
1660582200000|2022-08-15 16:50:00|8420.6|8419.7|8422.6|8421.1|8422.8|8421.9|8420.4|8419.5|245
1660582500000|2022-08-15 16:55:00|8422.2|8421.3|8420.8|8419.9|8423.8|8422.9|8420.1|8419.2|310
1660582800000|2022-08-15 17:00:00|8420.7|8419.8|8421.3|8420.4|8422.2|8421.3|8420.4|8419.5|308
1660583100000|2022-08-15 17:05:00|8421.2|8420.3|8419.9|8419|8422|8421.1|8419.8|8418.9|354
1660583400000|2022-08-15 17:10:00|8420|8419.1|8421.1|8420.2|8421.1|8420.2|8419.5|8418.6|317
1660583700000|2022-08-15 17:15:00|8421.2|8420.3|8422.5|8421.6|8422.6|8421.7|8419.9|8419|262
1660584000000|2022-08-15 17:20:00|8422.6|8421.7|8421.9|8421|8423.4|8422.5|8421.7|8420.8|349
1660584300000|2022-08-15 17:25:00|8422.1|8421.2|8421.2|8420.3|8423|8421.9|8421.2|8420|425
1660584600000|2022-08-15 17:30:00|8421.7|8420.2|8423.3|8422.4|8423.7|8422.6|8421|8419.9|258
1660584900000|2022-08-15 17:35:00|8423.2|8422.3|8423.3|8422.4|8423.3|8422.4|8421.2|8420.3|266
1660585200000|2022-08-15 17:40:00|8423.4|8422.5|8422.1|8421.2|8423.5|8422.5|8421.3|8420.4|235
1660585500000|2022-08-15 17:45:00|8422|8421.1|8421.4|8420.5|8422.9|8422|8421.3|8420.4|272
1660585800000|2022-08-15 17:50:00|8421.5|8420.6|8423.9|8423|8423.9|8423|8421.4|8420.5|307
1660586100000|2022-08-15 17:55:00|8423.8|8422.9|8423.8|8422.9|8424.6|8423.7|8423.2|8422.3|229
1660586400000|2022-08-15 18:00:00|8423.9|8423|8423.6|8422.7|8425.6|8424.6|8423.5|8422.6|305
1660586700000|2022-08-15 18:05:00|8423.5|8422.6|8424.3|8423.4|8424.7|8423.7|8422|8420.9|483
1660587000000|2022-08-15 18:10:00|8424.4|8423.5|8424.9|8424|8425.5|8424.6|8423.1|8422.2|343
1660587300000|2022-08-15 18:15:00|8425|8424.1|8427.8|8426.9|8427.9|8427|8424.6|8423.4|270
1660587600000|2022-08-15 18:20:00|8427.7|8426.8|8427.5|8426|8427.9|8426.9|8426.7|8425.8|194
1660587900000|2022-08-15 18:25:00|8427.1|8426.2|8427.3|8426.4|8428|8427|8426.5|8425.4|247
1660588200000|2022-08-15 18:30:00|8427.2|8426.3|8427.7|8426.8|8427.9|8427|8426.2|8425.3|233
1660588500000|2022-08-15 18:35:00|8427.8|8426.9|8426.8|8425.9|8427.8|8426.9|8426.3|8425.4|169
1660588800000|2022-08-15 18:40:00|8426.9|8426|8425.5|8424.6|8426.9|8426|8425|8423.8|225
1660589100000|2022-08-15 18:45:00|8425.4|8424.5|8425.8|8424.9|8426.5|8425.6|8425.3|8424.4|224
1660589400000|2022-08-15 18:50:00|8425.9|8425|8425.1|8424.2|8427.1|8426.1|8424.6|8423.7|321
1660589700000|2022-08-15 18:55:00|8425.3|8424.4|8425.7|8424.8|8426.8|8425.6|8424.4|8423.5|306
1660590000000|2022-08-15 19:00:00|8425.6|8424.7|8426.6|8425.7|8426.7|8425.8|8425.3|8424.3|319
1660590300000|2022-08-15 19:05:00|8426.7|8425.8|8426.7|8425.8|8426.9|8426|8425.9|8424.8|253
1660590600000|2022-08-15 19:10:00|8426.6|8425.7|8428.4|8427.5|8428.9|8427.8|8426.3|8425.4|333
1660590900000|2022-08-15 19:15:00|8428.3|8427.4|8427.1|8426.2|8429.1|8427.7|8426.8|8425.7|230
1660591200000|2022-08-15 19:20:00|8427.2|8426.3|8427.2|8426.3|8428.3|8427.3|8426.7|8425.5|224
1660591500000|2022-08-15 19:25:00|8427.1|8426.2|8428.4|8426.9|8428.5|8427.3|8426.6|8425.4|187
1660591800000|2022-08-15 19:30:00|8428.1|8427.2|8429.5|8428|8429.8|8428.7|8427.8|8426.6|215
1660592100000|2022-08-15 19:35:00|8429.1|8428.2|8428.6|8427.7|8429.4|8428.2|8428.4|8427.4|161
1660592400000|2022-08-15 19:40:00|8428.7|8427.8|8429|8427.5|8429.1|8427.9|8427.8|8426.6|197
1660592700000|2022-08-15 19:45:00|8429.1|8427.6|8429.6|8428.7|8430.3|8429.3|8428.5|8427.4|202
1660593000000|2022-08-15 19:50:00|8429.8|8428.9|8428.4|8427.5|8429.9|8429|8427.3|8426.2|278
1660593300000|2022-08-15 19:55:00|8428.3|8427.4|8429.1|8428.2|8429.7|8428.7|8427.1|8426.2|291
1660593600000|2022-08-15 20:00:00|8429|8428.1|8430.3|8429.4|8430.7|8429.6|8428.6|8427.5|269
1660593900000|2022-08-15 20:05:00|8430.2|8429.3|8429.8|8428.3|8430.5|8429.4|8428.9|8427.9|245
1660594200000|2022-08-15 20:10:00|8429.7|8428.2|8430.1|8428.6|8430.2|8428.9|8428.2|8426.9|255
1660594500000|2022-08-15 20:15:00|8430|8429.1|8430.3|8429.4|8430.9|8429.6|8429.2|8427.8|206
1660594800000|2022-08-15 20:20:00|8430.4|8429.5|8431.4|8430.5|8432.4|8431.3|8430.4|8429.4|227
1660595100000|2022-08-15 20:25:00|8431.3|8430.4|8430.8|8429.3|8431.7|8430.5|8430.4|8429|182
1660595400000|2022-08-15 20:30:00|8430.4|8429.5|8430|8428.5|8431.3|8429.9|8428.6|8427.3|244
1660595700000|2022-08-15 20:35:00|8429.7|8428.8|8429.4|8427.9|8430.5|8429|8429.1|8427.7|127
1660596000000|2022-08-15 20:40:00|8429.1|8428.2|8429.5|8428|8429.8|8428.4|8428.5|8427|131
1660596300000|2022-08-15 20:45:00|8429.4|8427.9|8428.7|8427.2|8429.6|8428.1|8428.2|8426.8|183
1660596600000|2022-08-15 20:50:00|8428.8|8427.3|8428.2|8426.7|8429.5|8428|8428.1|8425.2|450
1660596900000|2022-08-15 20:55:00|8428.8|8426.3|8433.5|8423.9|8433.5|8427.6|8426.9|8423.8|665
1660597200000|2022-08-15 21:00:00|8434.1|8423.1|8433.9|8422.9|8435.6|8424.6|8432.4|8421.7|135
1660597500000|2022-08-15 21:05:00|8435.5|8424.5|8434.4|8423.4|8435.5|8424.5|8429.8|8421.4|304
1660597800000|2022-08-15 21:10:00|8433.9|8424.4|8434.7|8424.1|8436.6|8426.2|8432|8423|1359
1660598100000|2022-08-15 21:15:00|8434.5|8424.3|8432.4|8426.4|8435.3|8426.8|8431.5|8423.5|1510
1660598400000|2022-08-15 21:20:00|8432.2|8426.5|8434.3|8425.5|8435.6|8426.8|8430.3|8423.8|1687
1660598700000|2022-08-15 21:25:00|8434.1|8425.6|8432.2|8424|8436.1|8426.5|8430.5|8423.4|1414
1660599000000|2022-08-15 21:30:00|8430.7|8424.9|8433.1|8422.1|8436.6|8427.6|8430.2|8420|922
1660599300000|2022-08-15 21:35:00|8433.4|8422.4|8433.4|8422.4|8434.9|8426.2|8430.3|8420|387
1660599600000|2022-08-15 21:40:00|8433.5|8422.5|8433.5|8422.5|8434.2|8426.1|8430.6|8421|247
1660599900000|2022-08-15 21:45:00|8433.4|8422.4|8434.7|8425.3|8437.6|8426.6|8430.8|8420|322
1660600200000|2022-08-15 21:50:00|8434.8|8425.2|8432.6|8425.9|8434.9|8427|8430.9|8421.6|394
1660600500000|2022-08-15 21:55:00|8432.9|8425.8|8431.6|8424.3|8433.9|8426.6|8431.2|8423.2|1249
1660600800000|2022-08-15 22:00:00|8430.9|8423|8431.2|8426|8435.3|8427.7|8429|8420.7|538
1660601100000|2022-08-15 22:05:00|8431.4|8426.2|8430.2|8426.1|8431.8|8427.7|8428.3|8425.1|446
1660601400000|2022-08-15 22:10:00|8430|8426.2|8431|8427.3|8434|8430.3|8429.4|8424.9|725
1660601700000|2022-08-15 22:15:00|8431.8|8427.2|8431.1|8429.6|8433.2|8431|8430.1|8427.2|814
1660602000000|2022-08-15 22:20:00|8431.2|8429.7|8431.2|8429.7|8433.5|8430.9|8430.2|8428.3|542
1660602300000|2022-08-15 22:25:00|8430.9|8429.4|8424.5|8423|8430.9|8429.4|8424.4|8422.3|420
1660602600000|2022-08-15 22:30:00|8424.6|8423.1|8429.8|8428.3|8431.1|8429.4|8424.2|8422.7|367
1660602900000|2022-08-15 22:35:00|8429.7|8428.2|8430.7|8429.2|8432.5|8431.2|8429.7|8428.2|438
1660603200000|2022-08-15 22:40:00|8430.8|8429.3|8431|8429.5|8432.5|8430.6|8430.4|8428.2|308
1660603500000|2022-08-15 22:45:00|8430.8|8429.3|8432.2|8430.7|8432.5|8430.8|8430.8|8428.6|207
1660603800000|2022-08-15 22:50:00|8432.1|8430.6|8431.7|8430.2|8432.9|8431.5|8430.4|8428.6|310
1660604100000|2022-08-15 22:55:00|8431.6|8430.1|8431.7|8430.2|8432.6|8430.7|8430.2|8428.7|336
1660604400000|2022-08-15 23:00:00|8431.6|8430.1|8429.9|8428.4|8432|8430.5|8429.8|8428.3|335
1660604700000|2022-08-15 23:05:00|8429.8|8428.3|8429.7|8428.2|8431.3|8429.4|8429.5|8428|346
1660605000000|2022-08-15 23:10:00|8429.6|8428.1|8428.7|8427.2|8430.5|8428.4|8428.3|8426.8|252
1660605300000|2022-08-15 23:15:00|8428.5|8427|8428.4|8426.9|8429.5|8428|8428.2|8426.7|227
1660605600000|2022-08-15 23:20:00|8428.3|8426.8|8429.6|8428.1|8429.7|8428.2|8428.2|8426.7|214
1660605900000|2022-08-15 23:25:00|8429.5|8428|8429.4|8427.9|8430.1|8428.6|8428.7|8427.2|215
1660606200000|2022-08-15 23:30:00|8429.5|8428|8429.1|8427.6|8430|8428.5|8428.9|8427.4|173
1660606500000|2022-08-15 23:35:00|8429|8427.5|8429.5|8428|8430.2|8428.7|8428.9|8427.4|227
1660606800000|2022-08-15 23:40:00|8429.6|8428.1|8429.2|8427.7|8430.1|8428.6|8429.1|8427.6|193
1660607100000|2022-08-15 23:45:00|8429.1|8427.6|8429.8|8428.3|8430.4|8428.9|8428.8|8427.3|219
1660607400000|2022-08-15 23:50:00|8429.9|8428.4|8429.4|8427.9|8429.9|8428.6|8429.2|8427.7|210
1660607700000|2022-08-15 23:55:00|8429.3|8427.8|8429.1|8427.6|8429.8|8428.3|8428.9|8427.4|195
1660608000000|2022-08-16 00:00:00|8429.3|8427.8|8431.3|8429.8|8431.3|8430.1|8428.7|8427.2|410
1660608300000|2022-08-16 00:05:00|8431.4|8429.9|8432|8430.5|8432.1|8430.6|8430.1|8428.6|245
1660608600000|2022-08-16 00:10:00|8431.9|8430.4|8431.9|8430.4|8432.4|8431|8431.5|8430|248
1660608900000|2022-08-16 00:15:00|8432|8430.5|8433.1|8431.6|8433.4|8432.3|8431.9|8430.4|304
1660609200000|2022-08-16 00:20:00|8433|8431.5|8435.6|8434.1|8435.6|8434.1|8432.6|8431.4|332
1660609500000|2022-08-16 00:25:00|8435.4|8433.9|8435.6|8434.1|8435.7|8434.4|8434.2|8432.8|322
1660609800000|2022-08-16 00:30:00|8435.5|8434|8432.6|8431.1|8435.6|8434.4|8432|8430.7|268
1660610100000|2022-08-16 00:35:00|8432.5|8431|8430.8|8429.3|8433.1|8431.9|8430.3|8429.1|334
1660610400000|2022-08-16 00:40:00|8430.7|8429.2|8429.4|8427.9|8430.7|8429.6|8428.4|8427.5|253
1660610700000|2022-08-16 00:45:00|8429.3|8427.8|8431.1|8429.6|8431.5|8430.1|8429|8427.8|343
1660611000000|2022-08-16 00:50:00|8430.8|8429.9|8433.5|8432|8433.5|8432|8430.4|8429.2|384
1660611300000|2022-08-16 00:55:00|8433.4|8431.9|8434|8432.5|8434.5|8433.2|8432.8|8431.6|342
1660611600000|2022-08-16 01:00:00|8433.7|8432.8|8434.1|8432.6|8434.5|8433.3|8432.6|8431.4|347
1660611900000|2022-08-16 01:05:00|8434.2|8432.7|8435.1|8433.6|8435.2|8433.9|8433.2|8432.2|296
1660612200000|2022-08-16 01:10:00|8435.2|8433.7|8435|8433.5|8435.2|8433.8|8432.8|8431.7|266
1660612500000|2022-08-16 01:15:00|8434.9|8433.4|8434.5|8433|8435.1|8433.7|8433.2|8431.8|330
1660612800000|2022-08-16 01:20:00|8434.4|8432.9|8433.5|8432|8434.9|8433.6|8432.5|8431.2|295
1660613100000|2022-08-16 01:25:00|8433.4|8431.9|8433.5|8432|8433.8|8432.4|8432.7|8431.6|278
1660613400000|2022-08-16 01:30:00|8433.4|8431.9|8433.7|8432.2|8434.7|8433.3|8433|8431.7|537
1660613700000|2022-08-16 01:35:00|8433.8|8432.3|8431.9|8431|8435|8433.8|8431.9|8430.7|463
1660614000000|2022-08-16 01:40:00|8432.2|8430.7|8432.3|8430.8|8432.6|8431.4|8431.4|8430.2|351
1660614300000|2022-08-16 01:45:00|8432.2|8430.7|8431.9|8430.4|8432.9|8431.8|8431.5|8430.3|331
1660614600000|2022-08-16 01:50:00|8432|8430.5|8431.6|8430.7|8432|8430.9|8430.3|8429|243
1660614900000|2022-08-16 01:55:00|8431.8|8430.3|8432.6|8431.1|8432.8|8431.6|8431.4|8430.1|288
1660615200000|2022-08-16 02:00:00|8432.5|8431|8433.4|8431.9|8433.5|8432.3|8430.9|8429.8|361
1660615500000|2022-08-16 02:05:00|8433.5|8432|8433.8|8432.3|8434.3|8433.2|8432.5|8431.4|350
1660615800000|2022-08-16 02:10:00|8433.9|8432.4|8433.4|8431.9|8434.5|8433.1|8432.5|8431.3|374
1660616100000|2022-08-16 02:15:00|8433.2|8432.3|8432.6|8431.1|8433.7|8432.3|8432.1|8430.9|227
1660616400000|2022-08-16 02:20:00|8432.5|8431|8433.9|8432.4|8434.2|8433|8431.9|8430.7|219
1660616700000|2022-08-16 02:25:00|8433.8|8432.3|8433.4|8431.9|8433.9|8432.8|8432.5|8431.3|191
1660617000000|2022-08-16 02:30:00|8433.5|8432|8433.5|8432|8434|8432.8|8432.8|8431.6|219
1660617300000|2022-08-16 02:35:00|8433.6|8432.1|8434|8432.5|8434.2|8433|8433.1|8431.6|184
1660617600000|2022-08-16 02:40:00|8434.1|8432.6|8434|8432.5|8434.7|8433.4|8433.8|8432.4|180
1660617900000|2022-08-16 02:45:00|8433.9|8432.4|8434.6|8433.1|8434.7|8433.5|8433.1|8431.9|155
1660618200000|2022-08-16 02:50:00|8434.5|8433|8433.6|8432.7|8434.5|8433.3|8433.2|8432|198
1660618500000|2022-08-16 02:55:00|8433.5|8432.6|8434.5|8433.6|8435.5|8434.1|8433.5|8432.3|253
1660618800000|2022-08-16 03:00:00|8434.6|8433.7|8432.8|8431.3|8435.1|8433.8|8432.4|8431.2|234
1660619100000|2022-08-16 03:05:00|8432.7|8431.2|8431.9|8430.4|8432.9|8431.7|8431.4|8430.2|247
1660619400000|2022-08-16 03:10:00|8432|8430.5|8430.8|8429.9|8432.3|8431.1|8430.7|8429.4|240
1660619700000|2022-08-16 03:15:00|8430.7|8429.8|8431.7|8430.8|8432|8430.8|8430.4|8429.3|322
1660620000000|2022-08-16 03:20:00|8432|8430.5|8434.5|8433|8434.5|8433.3|8431.9|8430.5|260
1660620300000|2022-08-16 03:25:00|8434.4|8432.9|8434|8433.1|8434.6|8433.4|8433.6|8432.3|184
1660620600000|2022-08-16 03:30:00|8433.9|8433|8434.2|8432.7|8435.3|8434.1|8433.8|8432.5|167
1660620900000|2022-08-16 03:35:00|8433.9|8433|8433.9|8433|8434.8|8433.6|8433.9|8432.7|169
1660621200000|2022-08-16 03:40:00|8434|8433.1|8435.1|8434.2|8435.4|8434.2|8433.5|8432.2|240
1660621500000|2022-08-16 03:45:00|8435|8434.1|8434.2|8432.7|8435.4|8434.3|8433.8|8432.6|226
1660621800000|2022-08-16 03:50:00|8434.1|8433.2|8434.7|8433.2|8434.9|8433.7|8434.1|8432.8|166
1660622100000|2022-08-16 03:55:00|8434.8|8433.3|8434.8|8433.9|8435.6|8434.4|8434.6|8433.3|190
1660622400000|2022-08-16 04:00:00|8434.7|8433.8|8434.9|8433.4|8435.1|8434|8433.8|8432.5|264
1660622700000|2022-08-16 04:05:00|8434.8|8433.3|8434.6|8433.7|8434.9|8434|8434|8432.8|185
1660623000000|2022-08-16 04:10:00|8434.5|8433.6|8434.9|8433.4|8435.1|8434|8434.4|8433.1|224
1660623300000|2022-08-16 04:15:00|8435|8433.5|8434.5|8433|8435.2|8433.9|8434.1|8432.7|249
1660623600000|2022-08-16 04:20:00|8434.4|8432.9|8435.2|8433.7|8435.5|8434.4|8433.9|8432.7|183
1660623900000|2022-08-16 04:25:00|8435.1|8433.6|8434.9|8433.4|8435.4|8434.2|8434.6|8433.3|116
1660624200000|2022-08-16 04:30:00|8434.8|8433.3|8433.2|8431.7|8434.9|8433.6|8432.7|8431.6|176
1660624500000|2022-08-16 04:35:00|8433.1|8431.6|8432.3|8430.8|8433.2|8432|8431.8|8430.7|163
1660624800000|2022-08-16 04:40:00|8432.2|8430.7|8432.6|8431.1|8433.3|8432|8431.8|8430.6|131
1660625100000|2022-08-16 04:45:00|8432.7|8431.2|8432.8|8431.3|8433.5|8432.2|8432.2|8431|151
1660625400000|2022-08-16 04:50:00|8432.9|8431.4|8432.3|8431.4|8432.9|8431.8|8432.1|8431|149
1660625700000|2022-08-16 04:55:00|8432.4|8431.5|8430.3|8428.8|8432.4|8431.5|8430|8428.8|222
1660626000000|2022-08-16 05:00:00|8430.2|8428.7|8432.1|8431.2|8432.2|8431.2|8429.7|8428.6|201
1660626300000|2022-08-16 05:05:00|8432|8431.1|8432.2|8430.7|8432.3|8431.2|8431.3|8430.1|214
1660626600000|2022-08-16 05:10:00|8432.3|8430.8|8432.2|8430.7|8432.6|8431.4|8431.6|8430.4|230
1660626900000|2022-08-16 05:15:00|8432.1|8430.6|8432.5|8431|8432.6|8431.4|8431.5|8430.4|191
1660627200000|2022-08-16 05:20:00|8432.6|8431.1|8433|8431.5|8433.5|8432.3|8432.3|8431.1|220
1660627500000|2022-08-16 05:25:00|8432.9|8431.4|8431.9|8431|8433.6|8432.4|8431.8|8430.6|191
1660627800000|2022-08-16 05:30:00|8432.2|8430.7|8432.6|8431.1|8432.8|8431.8|8431.9|8430.7|212
1660628100000|2022-08-16 05:35:00|8432.5|8431|8431.6|8430.1|8432.6|8431.4|8431.2|8430|260
1660628400000|2022-08-16 05:40:00|8431.5|8430|8431.5|8430|8432.1|8430.9|8430.9|8429.8|228
1660628700000|2022-08-16 05:45:00|8431.6|8430.1|8433.2|8431.7|8434.4|8432.9|8431.5|8430|289
1660629000000|2022-08-16 05:50:00|8433.1|8431.6|8432|8430.5|8433.5|8432.2|8431.5|8430.3|277
1660629300000|2022-08-16 05:55:00|8431.9|8430.4|8438.9|8427.9|8439.1|8431.7|8431.2|8427|459
1660629600000|2022-08-16 06:00:00|8437.8|8429.6|8433.9|8432.4|8437.9|8434.8|8431.9|8429.6|680
1660629900000|2022-08-16 06:05:00|8433.7|8432.2|8436.1|8434.6|8437.6|8436.2|8433.5|8432|431
1660630200000|2022-08-16 06:10:00|8436.2|8434.7|8439|8437.5|8439.8|8438.7|8433.9|8432.7|526
1660630500000|2022-08-16 06:15:00|8439.1|8437.6|8436.6|8435.1|8440.3|8439|8436.2|8434.9|363
1660630800000|2022-08-16 06:20:00|8436.7|8435.2|8437.6|8436.7|8438.8|8437.6|8436|8434.6|448
1660631100000|2022-08-16 06:25:00|8437.7|8436.8|8436.3|8435.4|8438.4|8437.1|8435.2|8434.1|471
1660631400000|2022-08-16 06:30:00|8436|8435.1|8436|8435.1|8439|8437.8|8434.2|8433.1|664
1660631700000|2022-08-16 06:35:00|8435.9|8435|8433.8|8432.3|8436.4|8435.5|8432.8|8431.6|636
1660632000000|2022-08-16 06:40:00|8433.7|8432.2|8433.1|8432.2|8436.6|8435.5|8432.8|8431.8|549
1660632300000|2022-08-16 06:45:00|8433|8432.1|8430.6|8429.1|8433.6|8432.4|8429.9|8428.7|615
1660632600000|2022-08-16 06:50:00|8430.7|8429.2|8431.7|8430.2|8432.6|8431.5|8429.3|8428.2|658
1660632900000|2022-08-16 06:55:00|8431.5|8430|8436.4|8434.9|8436.6|8435.1|8428.8|8427.6|761
1660633200000|2022-08-16 07:00:00|8435.8|8434.8|8435.3|8433.8|8438.5|8437.3|8432.2|8430.8|1054
1660633500000|2022-08-16 07:05:00|8435.4|8433.9|8438.4|8436.9|8438.7|8437.2|8433.5|8432.4|1004
1660633800000|2022-08-16 07:10:00|8438|8437.1|8437.5|8436.6|8439.7|8438.4|8435.7|8434.7|839
1660634100000|2022-08-16 07:15:00|8437.6|8436.7|8435.9|8435|8438.2|8437.3|8435.3|8434.4|641
1660634400000|2022-08-16 07:20:00|8435.8|8434.9|8437.2|8435.7|8440.5|8439.6|8435.8|8434.7|664
1660634700000|2022-08-16 07:25:00|8437.1|8435.6|8435.9|8434.4|8437.3|8436.2|8433.7|8432.6|671
1660635000000|2022-08-16 07:30:00|8436|8434.5|8432.3|8431.4|8436.2|8435.3|8431.4|8430.1|783
1660635300000|2022-08-16 07:35:00|8432.2|8431.3|8432.1|8430.6|8433.9|8433|8431.3|8430|671
1660635600000|2022-08-16 07:40:00|8432|8430.5|8432.8|8431.9|8434.3|8433.4|8431.8|8430.5|676
1660635900000|2022-08-16 07:45:00|8432.7|8431.8|8434.4|8433.5|8435.1|8434.2|8429.4|8428.2|706
1660636200000|2022-08-16 07:50:00|8434.3|8433.4|8430.9|8430|8434.7|8433.5|8430.1|8429|654
1660636500000|2022-08-16 07:55:00|8431|8430.1|8428.5|8427|8432.8|8431.7|8427.3|8426.4|714
1660636800000|2022-08-16 08:00:00|8428|8427.1|8430.7|8429.2|8430.7|8429.5|8426.8|8425.9|594
1660637100000|2022-08-16 08:05:00|8430.4|8429.5|8426.8|8425.3|8430.9|8429.6|8426.3|8425.1|688
1660637400000|2022-08-16 08:10:00|8426.6|8425.7|8425.4|8424.5|8427.9|8426.8|8424.7|8423.8|657
1660637700000|2022-08-16 08:15:00|8425.5|8424|8425.5|8424.6|8426.5|8425.6|8424.1|8422.9|550
1660638000000|2022-08-16 08:20:00|8425.2|8424.3|8425.8|8424.9|8426.8|8425.5|8423.8|8422.7|569
1660638300000|2022-08-16 08:25:00|8425.9|8425|8426.4|8425.5|8428.3|8427.2|8425.5|8424.6|681
1660638600000|2022-08-16 08:30:00|8426.8|8425.3|8424.7|8423.8|8427.3|8426.3|8423.9|8422.7|707
1660638900000|2022-08-16 08:35:00|8424.6|8423.7|8428.1|8427.2|8428.8|8427.6|8424.6|8423.7|613
1660639200000|2022-08-16 08:40:00|8428.2|8427.3|8423.3|8421.8|8428.6|8427.3|8422.8|8421.7|568
1660639500000|2022-08-16 08:45:00|8423|8422.1|8424.2|8422.7|8424.8|8423.6|8422.3|8421.1|477
1660639800000|2022-08-16 08:50:00|8424.3|8422.8|8423.5|8422.6|8425.5|8424.4|8422.9|8421.7|508
1660640100000|2022-08-16 08:55:00|8423.6|8422.7|8423.8|8422.3|8426.9|8426|8423|8421.6|686
1660640400000|2022-08-16 09:00:00|8424.2|8421.8|8418.1|8417.2|8425|8422.4|8416.8|8415.6|875
1660640700000|2022-08-16 09:05:00|8418|8417.1|8413.9|8413|8419.3|8418.4|8413.6|8412.2|958
1660641000000|2022-08-16 09:10:00|8414|8413.1|8416.6|8415.7|8418.6|8417.2|8413.2|8412|876
1660641300000|2022-08-16 09:15:00|8416.9|8415.4|8418.2|8417.3|8418.7|8417.8|8414.7|8413.8|751
1660641600000|2022-08-16 09:20:00|8418.3|8417.4|8419.8|8418.9|8420.4|8419.4|8417.6|8416.4|771
1660641900000|2022-08-16 09:25:00|8419.9|8419|8422.1|8421.2|8422.7|8421.3|8416.7|8415.6|724
1660642200000|2022-08-16 09:30:00|8421.9|8421|8421.7|8420.2|8424.8|8423.8|8420.1|8418.8|772
1660642500000|2022-08-16 09:35:00|8421.4|8420.5|8424.5|8423.6|8424.8|8423.9|8421.3|8420.3|689
1660642800000|2022-08-16 09:40:00|8424.7|8423.2|8425.2|8424.3|8425.9|8425|8422.7|8421.5|584
1660643100000|2022-08-16 09:45:00|8425.1|8424.2|8429.1|8428.2|8429.7|8428.6|8424.9|8424|719
1660643400000|2022-08-16 09:50:00|8429|8428.1|8429.8|8428.9|8431.4|8430.2|8428.4|8427.4|628
1660643700000|2022-08-16 09:55:00|8429.9|8429|8429.9|8428.4|8431.8|8430.9|8428.2|8427.2|497
1660644000000|2022-08-16 10:00:00|8429.6|8428.7|8430.8|8429.9|8431|8430|8428.8|8427.6|584
1660644300000|2022-08-16 10:05:00|8430.7|8429.8|8436.3|8435.4|8437.6|8436.5|8430.5|8429.4|689
1660644600000|2022-08-16 10:10:00|8436.4|8435.5|8436.8|8435.9|8437.6|8436.4|8434.3|8433.1|596
1660644900000|2022-08-16 10:15:00|8436.9|8436|8434.4|8433.5|8437.4|8436.3|8434|8432.9|547
1660645200000|2022-08-16 10:20:00|8434.5|8433.6|8431.9|8431|8434.7|8433.6|8431.1|8429.9|503
1660645500000|2022-08-16 10:25:00|8432.1|8431.2|8430.5|8429|8432.1|8431.2|8428.7|8427.5|538
1660645800000|2022-08-16 10:30:00|8430.4|8428.9|8428.3|8426.8|8430.6|8429.4|8425.3|8423.9|615
1660646100000|2022-08-16 10:35:00|8428.2|8426.7|8425|8424.1|8429.7|8428.8|8424.8|8423.9|575
1660646400000|2022-08-16 10:40:00|8424.9|8424|8424.1|8423.2|8425.6|8424.5|8422.8|8421.6|579
1660646700000|2022-08-16 10:45:00|8424.4|8422.9|8425.3|8424.4|8427.6|8426.3|8423.5|8422.5|514
1660647000000|2022-08-16 10:50:00|8425.2|8424.3|8426.7|8425.8|8429.8|8428.7|8425.2|8424|509
1660647300000|2022-08-16 10:55:00|8426.4|8425.5|8428.9|8428|8428.9|8428|8424.7|8423.8|587
1660647600000|2022-08-16 11:00:00|8429|8428.1|8427.1|8426.2|8429.7|8428.5|8426.3|8425.3|644
1660647900000|2022-08-16 11:05:00|8427.4|8426.5|8427.7|8426.8|8428.4|8427.3|8426.5|8425.6|441
1660648200000|2022-08-16 11:10:00|8427.8|8426.9|8425.9|8425|8428.3|8427.2|8425.7|8424.8|431
1660648500000|2022-08-16 11:15:00|8425.8|8424.9|8424.2|8423.3|8426.4|8425.5|8423.4|8422.3|430
1660648800000|2022-08-16 11:20:00|8424.1|8423.2|8424.2|8423.3|8425|8423.8|8422.5|8421.4|440
1660649100000|2022-08-16 11:25:00|8424.5|8423|8423.3|8422.4|8425.3|8424|8421.7|8420.6|440
1660649400000|2022-08-16 11:30:00|8423.4|8422.5|8423.9|8423|8424.6|8423.4|8421|8419.8|611
1660649700000|2022-08-16 11:35:00|8423.8|8422.9|8425.8|8424.9|8426.2|8425|8423.2|8422.2|549
1660650000000|2022-08-16 11:40:00|8425.9|8425|8429.4|8428.5|8429.8|8428.9|8425.5|8424.6|471
1660650300000|2022-08-16 11:45:00|8429.3|8428.4|8427.1|8426.2|8431.6|8430.7|8426.4|8425.3|598
1660650600000|2022-08-16 11:50:00|8427.2|8426.3|8425.6|8424.7|8427.5|8426.3|8424.7|8423.4|530
1660650900000|2022-08-16 11:55:00|8425.5|8424.6|8425.3|8424.4|8426.4|8425.5|8424.5|8423.6|477
1660651200000|2022-08-16 12:00:00|8425.2|8424.3|8426.2|8425.3|8427.3|8426|8423.5|8422.6|572
1660651500000|2022-08-16 12:05:00|8426.3|8425.4|8425.9|8425|8426.5|8425.6|8424.2|8423|364
1660651800000|2022-08-16 12:10:00|8425.8|8424.9|8422|8421.1|8426.2|8425|8421.8|8420.7|419
1660652100000|2022-08-16 12:15:00|8421.9|8421|8416.5|8415.6|8422.6|8421.5|8416.4|8415.5|579
1660652400000|2022-08-16 12:20:00|8416.3|8415.4|8418.5|8417.6|8418.8|8417.7|8416|8415.1|566
1660652700000|2022-08-16 12:25:00|8418.6|8417.7|8421.6|8419|8422|8420.9|8418.6|8417.4|564
1660653000000|2022-08-16 12:30:00|8421.1|8419.6|8422.7|8421.8|8423.5|8422.6|8418.5|8417.1|974
1660653300000|2022-08-16 12:35:00|8422.8|8421.9|8424.6|8423.7|8425.7|8424.8|8422.2|8421.3|672
1660653600000|2022-08-16 12:40:00|8424.5|8423.6|8427.1|8426.2|8428.2|8427.3|8424.2|8423.3|677
1660653900000|2022-08-16 12:45:00|8427|8426.1|8424.1|8423.2|8427.1|8426.2|8423.9|8423|606
1660654200000|2022-08-16 12:50:00|8424.2|8423.3|8420.3|8419.4|8425.3|8424.4|8420.2|8419.3|608
1660654500000|2022-08-16 12:55:00|8420.1|8419.2|8414.8|8413.9|8420.8|8419.7|8413.8|8412.9|934
1660654800000|2022-08-16 13:00:00|8415.1|8413.6|8419.8|8418.3|8420.6|8419.7|8414.9|8413.6|834
1660655100000|2022-08-16 13:05:00|8419.4|8418.5|8417.7|8416.8|8421.9|8421|8416.8|8415.6|680
1660655400000|2022-08-16 13:10:00|8417.9|8417|8420|8418.5|8420.9|8420|8417.9|8417|658
1660655700000|2022-08-16 13:15:00|8420.1|8418.6|8422.8|8421.9|8422.8|8421.9|8419.2|8417.8|971
1660656000000|2022-08-16 13:20:00|8422.7|8421.8|8422.2|8421.3|8423.7|8422.8|8421|8420.1|662
1660656300000|2022-08-16 13:25:00|8422.3|8421.4|8424.4|8423.5|8427|8425.9|8421.7|8420.5|720
1660656600000|2022-08-16 13:30:00|8424.3|8423.4|8426.2|8425.3|8429.4|8428.5|8424.3|8423.2|725
1660656900000|2022-08-16 13:35:00|8426.3|8425.4|8426.3|8425.4|8426.5|8425.6|8422.6|8421.7|665
1660657200000|2022-08-16 13:40:00|8426.2|8425.3|8423.8|8422.3|8426.7|8425.8|8422.5|8421.6|724
1660657500000|2022-08-16 13:45:00|8423.5|8422.6|8417.6|8416.7|8423.8|8422.9|8417.4|8416.5|703
1660657800000|2022-08-16 13:50:00|8417.7|8416.8|8414.9|8414|8420|8419.1|8413.8|8412.9|638
1660658100000|2022-08-16 13:55:00|8415|8414.1|8415.7|8414.8|8416.5|8415.6|8412.9|8412|657
1660658400000|2022-08-16 14:00:00|8415.8|8414.9|8416.2|8415.3|8417.3|8416.4|8412.9|8412|808
1660658700000|2022-08-16 14:05:00|8416.4|8415.5|8413.3|8412.4|8416.7|8415.8|8412.6|8411.7|704
1660659000000|2022-08-16 14:10:00|8413.4|8412.5|8412.8|8411.9|8414.1|8413.2|8411.6|8410.4|598
1660659300000|2022-08-16 14:15:00|8413|8412.1|8413.3|8412.4|8416.4|8415.5|8412.7|8411.8|606
1660659600000|2022-08-16 14:20:00|8413.2|8412.3|8413.9|8413|8415|8414.1|8412.6|8411.7|632
1660659900000|2022-08-16 14:25:00|8414.1|8413.2|8415.7|8414.2|8417.2|8416|8412.6|8411.6|784
1660660200000|2022-08-16 14:30:00|8415.5|8414.6|8414.6|8413.7|8416.9|8415.8|8414.2|8413.3|725
1660660500000|2022-08-16 14:35:00|8414.5|8413.6|8412.9|8412|8417.2|8416.3|8412.1|8411.2|710
1660660800000|2022-08-16 14:40:00|8412.8|8411.9|8411.8|8410.9|8414.8|8413.9|8411.1|8409.9|683
1660661100000|2022-08-16 14:45:00|8411.9|8411|8412.4|8411.5|8415.1|8414.2|8411.3|8410.4|679
1660661400000|2022-08-16 14:50:00|8412.7|8411.8|8415.8|8414.9|8417.3|8416.4|8412.7|8411.8|961
1660661700000|2022-08-16 14:55:00|8415.7|8414.8|8416.1|8415.2|8419.2|8418.2|8414.2|8413|927
1660662000000|2022-08-16 15:00:00|8416.2|8415.3|8416|8415.1|8417.5|8416.4|8415.1|8414.2|736
1660662300000|2022-08-16 15:05:00|8415.9|8415|8410.1|8409.2|8416.6|8415.3|8409.9|8409|676
1660662600000|2022-08-16 15:10:00|8410.2|8409.3|8407.1|8406.2|8411.8|8410.9|8406.9|8406|582
1660662900000|2022-08-16 15:15:00|8407|8406.1|8407.7|8406.8|8408.1|8407|8406|8405.1|465
1660663200000|2022-08-16 15:20:00|8407.8|8406.9|8410.9|8409.4|8411.4|8410.5|8407.7|8406.8|422
1660663500000|2022-08-16 15:25:00|8411|8409.5|8411.9|8411|8413.7|8412.8|8409.7|8408.6|644
1660663800000|2022-08-16 15:30:00|8412|8411.1|8416.2|8415.3|8416.9|8416|8411.4|8410.2|625
1660664100000|2022-08-16 15:35:00|8416.1|8415.2|8419|8418.1|8419.9|8418.9|8414.4|8413.5|584
1660664400000|2022-08-16 15:40:00|8418.9|8418|8415.2|8414.3|8419.6|8418.7|8415|8414|414
1660664700000|2022-08-16 15:45:00|8415.4|8414.5|8416|8415.1|8416.7|8415.6|8413.5|8412.6|372
1660665000000|2022-08-16 15:50:00|8416.1|8415.2|8416.9|8416|8417|8416.1|8414.9|8413.8|335
1660665300000|2022-08-16 15:55:00|8416.8|8415.9|8415.9|8414.4|8417.1|8416.1|8414.8|8413.7|371
1660665600000|2022-08-16 16:00:00|8416|8414.5|8417.6|8416.7|8417.9|8417|8415.6|8414.3|386
1660665900000|2022-08-16 16:05:00|8417.4|8416.5|8417.5|8416.6|8418.1|8417|8415.9|8415|335
1660666200000|2022-08-16 16:10:00|8417.2|8416.3|8417|8416.1|8419|8417.8|8415.8|8414.6|408
1660666500000|2022-08-16 16:15:00|8416.9|8416|8417.7|8416.8|8417.7|8416.8|8416|8415.1|348
1660666800000|2022-08-16 16:20:00|8417.6|8416.7|8417.3|8416.4|8418.6|8417.7|8417.3|8416.4|242
1660667100000|2022-08-16 16:25:00|8417.4|8416.5|8415|8414.1|8417.8|8416.8|8414.8|8413.9|233
1660667400000|2022-08-16 16:30:00|8415.1|8414.2|8417.4|8416.5|8417.7|8416.8|8414.8|8413.9|288
1660667700000|2022-08-16 16:35:00|8417.5|8416.6|8416.2|8415.3|8418.3|8417.4|8416.1|8415.2|200
1660668000000|2022-08-16 16:40:00|8416.3|8415.4|8417.4|8416.5|8418.1|8417.2|8416.2|8415.3|235
1660668300000|2022-08-16 16:45:00|8417.5|8416.6|8417.3|8416.4|8417.7|8416.8|8416.4|8415.5|226
1660668600000|2022-08-16 16:50:00|8417.4|8416.5|8416.3|8415.4|8417.4|8416.5|8415.6|8414.7|206
1660668900000|2022-08-16 16:55:00|8416.4|8415.5|8414.8|8413.9|8418|8416.8|8414.8|8413.9|310
1660669200000|2022-08-16 17:00:00|8414.9|8414|8415.5|8414.6|8415.8|8414.9|8413.8|8412.9|237
1660669500000|2022-08-16 17:05:00|8415.6|8414.7|8417.8|8416.9|8418.4|8417.5|8415.5|8414.6|240
1660669800000|2022-08-16 17:10:00|8417.7|8416.8|8417.5|8416.6|8418.8|8417.5|8417.4|8416.5|244
1660670100000|2022-08-16 17:15:00|8417.4|8416.5|8417.3|8416.4|8418.4|8417.5|8417.3|8416.4|217
1660670400000|2022-08-16 17:20:00|8417.4|8416.5|8419.6|8418.7|8420.1|8419.2|8417.1|8416.2|262
1660670700000|2022-08-16 17:25:00|8419.7|8418.8|8419|8418.1|8420.1|8419.2|8418.2|8417.1|299
1660671000000|2022-08-16 17:30:00|8418.9|8418|8419.3|8418.4|8420.3|8419.4|8418.3|8417.4|268
1660671300000|2022-08-16 17:35:00|8419.4|8418.5|8418.9|8418|8420.4|8419.1|8418.6|8417.7|230
1660671600000|2022-08-16 17:40:00|8419|8418.1|8415.9|8415|8419.6|8418.5|8415.3|8414.3|426
1660671900000|2022-08-16 17:45:00|8416|8415.1|8417.1|8416.2|8417.4|8416.5|8415.5|8414.3|288
1660672200000|2022-08-16 17:50:00|8417.2|8416.3|8414.8|8413.9|8417.4|8416.5|8414.3|8413.3|336
1660672500000|2022-08-16 17:55:00|8414.9|8414|8413.3|8412.4|8415.3|8414|8412.3|8411.4|348
1660672800000|2022-08-16 18:00:00|8413.4|8412.5|8413.4|8412.5|8414.5|8413.4|8413.2|8412.3|335
1660673100000|2022-08-16 18:05:00|8413.3|8412.4|8414.4|8413.5|8415.3|8414.1|8412.3|8411.4|243
1660673400000|2022-08-16 18:10:00|8414.3|8413.4|8412.2|8411.3|8415|8413.8|8411.8|8410.6|326
1660673700000|2022-08-16 18:15:00|8412.3|8411.4|8411.5|8410.6|8412.6|8411.5|8410.9|8410|248
1660674000000|2022-08-16 18:20:00|8411.4|8410.5|8411.8|8410.9|8412.4|8411.5|8410.9|8410|254
1660674300000|2022-08-16 18:25:00|8411.7|8410.8|8410.6|8409.7|8412.7|8411.5|8410.5|8409.3|316
1660674600000|2022-08-16 18:30:00|8410.7|8409.8|8412.1|8411.2|8412.2|8411.3|8410.6|8409.7|279
1660674900000|2022-08-16 18:35:00|8412.2|8411.3|8413.1|8412.2|8413.4|8412.4|8411.9|8411|336
1660675200000|2022-08-16 18:40:00|8413.2|8412.3|8411.1|8410.2|8413.4|8412.5|8410.7|8409.5|334
1660675500000|2022-08-16 18:45:00|8411.2|8410.3|8411.4|8410.5|8412.4|8411.3|8410.7|8409.8|418
1660675800000|2022-08-16 18:50:00|8411.5|8410.6|8413|8412.1|8413.8|8412.9|8411.4|8410.5|388
1660676100000|2022-08-16 18:55:00|8413.1|8412.2|8411.5|8410.6|8413.6|8412.7|8411.2|8410.1|439
1660676400000|2022-08-16 19:00:00|8411.6|8410.7|8413.6|8412.1|8413.6|8412.4|8411|8410|485
1660676700000|2022-08-16 19:05:00|8413.5|8412|8412.6|8411.1|8413.5|8412.2|8411.9|8411|313
1660677000000|2022-08-16 19:10:00|8412.5|8411|8412.4|8411.5|8413.4|8412.3|8411.9|8410.8|335
1660677300000|2022-08-16 19:15:00|8412.3|8411.4|8410.1|8409.2|8412.6|8411.4|8410.1|8409.2|308
1660677600000|2022-08-16 19:20:00|8410.2|8409.3|8409.9|8409|8411.2|8410|8409.7|8408.5|291
1660677900000|2022-08-16 19:25:00|8410|8409.1|8410.3|8409.4|8410.9|8409.7|8409.6|8408.5|310
1660678200000|2022-08-16 19:30:00|8410.2|8409.3|8408.7|8407.8|8410.7|8409.8|8408.5|8407.3|290
1660678500000|2022-08-16 19:35:00|8408.6|8407.7|8408.6|8407.7|8409.3|8408.2|8408.2|8407.2|275
1660678800000|2022-08-16 19:40:00|8408.5|8407.6|8407.9|8407|8409.1|8408|8407.1|8406.2|226
1660679100000|2022-08-16 19:45:00|8407.8|8406.9|8408.2|8406.7|8409.1|8407.9|8407.3|8406.3|284
1660679400000|2022-08-16 19:50:00|8407.9|8407|8409.2|8407.7|8409.2|8408.1|8407|8406.1|342
1660679700000|2022-08-16 19:55:00|8409.1|8407.6|8409.7|8408.2|8410|8408.6|8408|8406.9|428
1660680000000|2022-08-16 20:00:00|8409.2|8408.3|8410.4|8408.9|8410.6|8409.7|8409|8408|246
1660680300000|2022-08-16 20:05:00|8410.3|8408.8|8411.7|8410.2|8411.9|8410.6|8409.1|8407.9|205
1660680600000|2022-08-16 20:10:00|8411.8|8410.3|8409.8|8408.3|8412|8410.9|8409.2|8407.9|207
1660680900000|2022-08-16 20:15:00|8409.7|8408.2|8409|8408.1|8410.5|8409.1|8408.9|8407.8|155
1660681200000|2022-08-16 20:20:00|8409.4|8407.9|8408.5|8407.6|8410.5|8409.3|8408.1|8406.8|154
1660681500000|2022-08-16 20:25:00|8408.6|8407.7|8408.7|8407.2|8409.2|8407.9|8408.3|8407.1|122
1660681800000|2022-08-16 20:30:00|8408.5|8407|8407.3|8406.4|8408.5|8407.1|8406.9|8405.6|159
1660682100000|2022-08-16 20:35:00|8407.4|8406.5|8407.3|8405.8|8408.4|8407.2|8406.7|8405.3|208
1660682400000|2022-08-16 20:40:00|8407.4|8405.9|8407.5|8406|8407.7|8406.3|8406.4|8405.4|142
1660682700000|2022-08-16 20:45:00|8407.4|8405.9|8406.7|8405.2|8407.5|8406.2|8405.6|8404.3|225
1660683000000|2022-08-16 20:50:00|8406.8|8405.3|8406.7|8405.2|8408.2|8405.7|8406.2|8403.7|260
1660683300000|2022-08-16 20:55:00|8406.8|8405.3|8409.9|8406.4|8412.4|8407.2|8406.5|8404.4|466
1660683600000|2022-08-16 21:00:00|8413|8403.8|8414.9|8403.9|8415.6|8404.7|8412.3|8403.3|33
1660683900000|2022-08-16 21:05:00|8415|8404|8412.8|8401.8|8415|8404|8410.4|8401.8|73
1660684200000|2022-08-16 21:10:00|8412.7|8401.7|8412.1|8401.2|8415.1|8404.1|8409.3|8400.7|438
1660684500000|2022-08-16 21:15:00|8412|8401.4|8412.2|8403|8416.7|8405.7|8408.7|8400.6|1084
1660684800000|2022-08-16 21:20:00|8412.6|8402.9|8409.8|8404.2|8416|8405|8409.6|8401.5|1146
1660685100000|2022-08-16 21:25:00|8409.9|8404.3|8411.4|8403.3|8412.8|8406.1|8407.6|8401.5|1448
1660685400000|2022-08-16 21:30:00|8410.4|8404.1|8410.6|8403.7|8414.5|8406|8408.6|8399.6|960
1660685700000|2022-08-16 21:35:00|8410.7|8403.8|8417.3|8406.3|8419.3|8408.3|8409|8399|634
1660686000000|2022-08-16 21:40:00|8416.9|8405.9|8409.8|8404.5|8418.6|8407.6|8409.5|8403|617
1660686300000|2022-08-16 21:45:00|8411.4|8405|8412.5|8404.3|8417.9|8406.9|8408.3|8402.6|1233
1660686600000|2022-08-16 21:50:00|8410.6|8405.2|8410.5|8404.7|8416.6|8406.3|8408.6|8403|1448
1660686900000|2022-08-16 21:55:00|8410.4|8404.6|8411.7|8404.3|8416.2|8405.2|8406.6|8401.6|1647
1660687200000|2022-08-16 22:00:00|8412|8403.9|8408.8|8406.3|8416.3|8406.6|8407.3|8402.6|820
1660687500000|2022-08-16 22:05:00|8409.1|8406|8408.2|8406.7|8410.6|8408|8408|8405.5|545
1660687800000|2022-08-16 22:10:00|8408.6|8406.2|8409|8406.6|8409.6|8407.2|8407.7|8405.7|467
1660688100000|2022-08-16 22:15:00|8408.9|8406.7|8409.5|8408|8410|8408.1|8408.1|8406.4|818
1660688400000|2022-08-16 22:20:00|8409.6|8408.1|8409.4|8407.9|8409.9|8408.4|8408.6|8406.7|430
1660688700000|2022-08-16 22:25:00|8409.3|8407.8|8410|8408.5|8410.1|8408.6|8408.9|8407.4|418
1660689000000|2022-08-16 22:30:00|8410.1|8408.6|8410|8408.5|8410.9|8409.1|8409.3|8407.8|400
1660689300000|2022-08-16 22:35:00|8409.9|8408.4|8409.9|8408.4|8410.3|8408.8|8409.1|8407.6|341
1660689600000|2022-08-16 22:40:00|8410|8408.5|8409.2|8407.7|8410.3|8408.6|8409|8407.5|300
1660689900000|2022-08-16 22:45:00|8409.1|8407.6|8408.2|8406.7|8409.3|8407.8|8407.6|8406.4|170
1660690200000|2022-08-16 22:50:00|8408.3|8406.8|8408.1|8406.6|8408.8|8407.2|8407.8|8405.7|204
1660690500000|2022-08-16 22:55:00|8408.2|8406.7|8409|8407.5|8409.5|8408|8407.8|8406.4|312
1660690800000|2022-08-16 23:00:00|8408.9|8407.4|8407.6|8406.1|8410|8408.2|8407.5|8406|264
1660691100000|2022-08-16 23:05:00|8407.7|8406.2|8408|8406.5|8408.7|8407.2|8407.3|8405.8|194
1660691400000|2022-08-16 23:10:00|8407.9|8406.4|8407.6|8406.1|8408|8406.5|8407|8405.5|161
1660691700000|2022-08-16 23:15:00|8407.8|8406.3|8409.1|8407.6|8409.8|8408.7|8407.8|8406.3|194
1660692000000|2022-08-16 23:20:00|8409|8407.5|8409.1|8407.6|8409.6|8408.1|8408.6|8407.4|165
1660692300000|2022-08-16 23:25:00|8409|8407.5|8408.8|8407.3|8409.7|8408.2|8408.1|8406.9|162
1660692600000|2022-08-16 23:30:00|8408.9|8407.4|8407.8|8406.3|8409.3|8407.8|8407.7|8406.2|236
1660692900000|2022-08-16 23:35:00|8407.7|8406.2|8407.6|8406.1|8408.3|8406.8|8407.4|8405.9|173
1660693200000|2022-08-16 23:40:00|8407.5|8406|8408.4|8406.9|8409.2|8407.7|8407.3|8406|181
1660693500000|2022-08-16 23:45:00|8408.5|8407|8407.5|8406|8409.1|8407.6|8407.4|8405.9|275
1660693800000|2022-08-16 23:50:00|8407.4|8405.9|8407.3|8405.8|8408.1|8406.8|8406.9|8405.6|218
1660694100000|2022-08-16 23:55:00|8407.2|8405.7|8409.2|8407.7|8409.7|8408.2|8406.4|8405.1|286
1660694400000|2022-08-17 00:00:00|8409.3|8407.8|8406|8404.5|8409.3|8407.8|8405.6|8404.2|519
1660694700000|2022-08-17 00:05:00|8405.9|8404.4|8404.9|8404|8406.3|8404.8|8404.6|8403.4|370
1660695000000|2022-08-17 00:10:00|8405.1|8404.2|8405.8|8404.3|8406.6|8405.4|8404.9|8404|328
1660695300000|2022-08-17 00:15:00|8405.2|8404.4|8405|8403.5|8405.9|8404.5|8404.6|8403.4|306
1660695600000|2022-08-17 00:20:00|8405.1|8403.6|8405.3|8403.8|8405.9|8404.8|8404.6|8403.5|256
1660695900000|2022-08-17 00:25:00|8405.4|8403.9|8405.2|8404.3|8406.3|8405|8404.9|8403.7|386
1660696200000|2022-08-17 00:30:00|8405.1|8404.2|8404|8402.5|8406|8405|8403.8|8402.4|294
1660696500000|2022-08-17 00:35:00|8403.9|8402.4|8403.6|8402.1|8404.7|8403.2|8403.2|8402|298
1660696800000|2022-08-17 00:40:00|8403.7|8402.2|8405.6|8404.1|8405.8|8404.3|8403|8401.8|298
1660697100000|2022-08-17 00:45:00|8405.8|8404.3|8406|8404.5|8406.9|8405.8|8405.5|8404|251
1660697400000|2022-08-17 00:50:00|8405.8|8404.3|8399.8|8398.3|8405.9|8404.5|8399.3|8397.8|389
1660697700000|2022-08-17 00:55:00|8399.7|8398.2|8400.8|8399.3|8401.6|8400.2|8399|8397.5|313
1660698000000|2022-08-17 01:00:00|8400.7|8399.2|8400.9|8399.4|8401.7|8400.2|8400.3|8398.8|358
1660698300000|2022-08-17 01:05:00|8400.8|8399.3|8401.9|8400.4|8401.9|8400.6|8400.4|8399.2|230
1660698600000|2022-08-17 01:10:00|8401.8|8400.3|8402|8400.5|8402.2|8400.7|8400.5|8399.5|278
1660698900000|2022-08-17 01:15:00|8402.1|8401.2|8400.3|8399.4|8402.2|8401.2|8400.2|8399.3|348
1660699200000|2022-08-17 01:20:00|8400.2|8399.3|8401.9|8400.4|8402|8400.9|8399.9|8398.6|199
1660699500000|2022-08-17 01:25:00|8402|8400.5|8402.8|8401.9|8402.9|8401.9|8401.3|8400.1|298
1660699800000|2022-08-17 01:30:00|8403.1|8401.6|8402.7|8401.2|8403.7|8402.7|8400.5|8399|917
1660700100000|2022-08-17 01:35:00|8402.6|8401.1|8401.9|8400.4|8403.3|8401.8|8401.6|8400.1|743
1660700400000|2022-08-17 01:40:00|8402|8400.5|8400.9|8399.4|8402.4|8400.9|8400.6|8399.1|546
1660700700000|2022-08-17 01:45:00|8400.6|8399.1|8401.9|8400.4|8402|8400.8|8400.6|8399.1|638
1660701000000|2022-08-17 01:50:00|8401.8|8400.3|8401.3|8399.8|8402.1|8400.9|8401|8399.7|299
1660701300000|2022-08-17 01:55:00|8401.2|8399.7|8400.9|8399.4|8402.3|8400.8|8400.6|8398.9|476
1660701600000|2022-08-17 02:00:00|8401|8399.5|8402.8|8401.3|8403.3|8401.8|8399.9|8398.4|1096
1660701900000|2022-08-17 02:05:00|8402.9|8401.4|8403.2|8401.7|8403.5|8402.2|8401.6|8400.1|694
1660702200000|2022-08-17 02:10:00|8403.1|8401.6|8403|8401.5|8403.3|8402.1|8402.1|8400.9|329
1660702500000|2022-08-17 02:15:00|8403.1|8401.6|8402.6|8401.7|8403.5|8402.4|8402.5|8401.3|253
1660702800000|2022-08-17 02:20:00|8402.7|8401.8|8403.7|8402.8|8403.9|8402.8|8402.4|8401.3|274
1660703100000|2022-08-17 02:25:00|8403.6|8402.7|8402.9|8402|8404.4|8403|8402.9|8401.5|213
1660703400000|2022-08-17 02:30:00|8403|8402.1|8401.8|8400.9|8403.5|8402.3|8401.7|8400.5|215
1660703700000|2022-08-17 02:35:00|8401.9|8401|8401.5|8400|8402.9|8401.6|8400.8|8399.6|270
1660704000000|2022-08-17 02:40:00|8401.6|8400.1|8400.8|8399.3|8401.9|8400.6|8400.3|8399.2|259
1660704300000|2022-08-17 02:45:00|8400.9|8399.4|8400.3|8399.4|8401|8400|8400.2|8399|177
1660704600000|2022-08-17 02:50:00|8400.4|8399.5|8402.4|8400.9|8402.4|8401.4|8400|8399.1|238
1660704900000|2022-08-17 02:55:00|8402.3|8400.8|8404.9|8403.4|8405.1|8403.8|8401.8|8400.8|194
1660705200000|2022-08-17 03:00:00|8404.8|8403.3|8403.9|8402.4|8405.4|8403.9|8403.5|8402.3|237
1660705500000|2022-08-17 03:05:00|8404|8402.5|8402.9|8401.4|8404.4|8403.3|8402.5|8401.2|284
1660705800000|2022-08-17 03:10:00|8402.8|8401.3|8403.4|8401.9|8404|8402.9|8402.8|8401.3|250
1660706100000|2022-08-17 03:15:00|8403.3|8401.8|8403.6|8402.7|8404.4|8403|8402.8|8401.7|271
1660706400000|2022-08-17 03:20:00|8403.5|8402.6|8403.4|8401.9|8404.2|8403|8402.8|8401.6|266
1660706700000|2022-08-17 03:25:00|8403.3|8401.8|8403.2|8401.7|8403.5|8402.3|8402.1|8401|272
1660707000000|2022-08-17 03:30:00|8403.1|8401.6|8403.2|8401.7|8403.9|8402.5|8402.4|8401.2|298
1660707300000|2022-08-17 03:35:00|8403.3|8401.8|8403.6|8402.1|8403.8|8402.4|8402.7|8401.4|174
1660707600000|2022-08-17 03:40:00|8403.5|8402|8403.8|8402.3|8404.4|8403.1|8403|8401.7|243
1660707900000|2022-08-17 03:45:00|8403.7|8402.2|8404.1|8402.6|8405.4|8404.1|8403.5|8402.2|337
1660708200000|2022-08-17 03:50:00|8404.2|8402.7|8404.4|8403.5|8404.8|8403.6|8403.7|8402.5|258
1660708500000|2022-08-17 03:55:00|8404.8|8403.3|8403.5|8402|8405.2|8403.8|8403.2|8401.9|378
1660708800000|2022-08-17 04:00:00|8403.6|8402.1|8404.4|8403.5|8405.1|8403.9|8403.2|8402|309
1660709100000|2022-08-17 04:05:00|8404.5|8403.6|8405.7|8404.8|8406.3|8405.2|8404.4|8403.3|203
1660709400000|2022-08-17 04:10:00|8405.8|8404.9|8405.8|8404.9|8406.3|8405.1|8405.1|8404.2|133
1660709700000|2022-08-17 04:15:00|8405.9|8405|8405.9|8404.4|8407.3|8406.1|8405.4|8404.1|206
1660710000000|2022-08-17 04:20:00|8405.7|8404.2|8404.9|8403.4|8406.1|8404.6|8404.7|8403.4|176
1660710300000|2022-08-17 04:25:00|8405|8403.5|8404.6|8403.7|8405.7|8404.4|8404.6|8403.4|214
1660710600000|2022-08-17 04:30:00|8404.5|8403.6|8402.8|8401.9|8404.9|8403.8|8402.8|8401.7|291
1660710900000|2022-08-17 04:35:00|8403.1|8401.6|8402.9|8401.4|8403.7|8402.5|8402.4|8401.2|192
1660711200000|2022-08-17 04:40:00|8402.7|8401.8|8403.4|8401.9|8403.5|8402.4|8402|8400.8|316
1660711500000|2022-08-17 04:45:00|8403.3|8401.8|8402.5|8401.6|8403.9|8402.4|8402.4|8401.2|257
1660711800000|2022-08-17 04:50:00|8402.6|8401.7|8403.2|8401.7|8403.6|8402.4|8402.1|8400.9|260
1660712100000|2022-08-17 04:55:00|8403.1|8401.6|8402.1|8400.6|8403.2|8401.7|8401.1|8399.9|281
1660712400000|2022-08-17 05:00:00|8402|8400.5|8401.5|8400.6|8402.9|8401.8|8400.1|8399.2|207
1660712700000|2022-08-17 05:05:00|8401.6|8400.7|8400.3|8399.4|8401.8|8400.7|8400.2|8399.1|179
1660713000000|2022-08-17 05:10:00|8400.2|8399.3|8399.7|8398.2|8400.6|8399.5|8399.2|8398.1|189
1660713300000|2022-08-17 05:15:00|8399.6|8398.1|8399.9|8399|8400.2|8399.1|8399.3|8398.1|160
1660713600000|2022-08-17 05:20:00|8400|8399.1|8400.6|8399.1|8400.8|8399.6|8399.9|8398.9|131
1660713900000|2022-08-17 05:25:00|8400.5|8399|8400.5|8399|8400.7|8399.6|8400.1|8398.9|144
1660714200000|2022-08-17 05:30:00|8400.6|8399.1|8400.5|8399|8400.8|8399.6|8399.7|8398.8|200
1660714500000|2022-08-17 05:35:00|8400.6|8399.1|8400|8398.5|8400.7|8399.4|8399.3|8398.1|235
1660714800000|2022-08-17 05:40:00|8399.9|8398.4|8399.8|8398.3|8400.5|8399.3|8399.4|8398.2|251
1660715100000|2022-08-17 05:45:00|8399.7|8398.2|8399|8397.5|8399.9|8398.8|8398.4|8397.3|253
1660715400000|2022-08-17 05:50:00|8399.1|8397.6|8397.9|8397|8399.1|8397.6|8397.7|8396.3|192
1660715700000|2022-08-17 05:55:00|8397.8|8396.9|8402.9|8399.1|8404.2|8400|8397.4|8396.1|517
1660716000000|2022-08-17 06:00:00|8401.7|8399.2|8399|8397.5|8404.7|8399.4|8388.7|8386.4|1416
1660716300000|2022-08-17 06:05:00|8398.9|8397.4|8403.7|8402.2|8405.4|8403.9|8398.7|8397.2|708
1660716600000|2022-08-17 06:10:00|8403.6|8402.1|8402.4|8400.9|8405.7|8404.2|8400.6|8399.3|730
1660716900000|2022-08-17 06:15:00|8402.6|8401.1|8399.8|8398.9|8403.2|8401.7|8398.7|8397.3|776
1660717200000|2022-08-17 06:20:00|8400.1|8398.6|8399.8|8398.9|8401.2|8399.7|8396.5|8395.3|665
1660717500000|2022-08-17 06:25:00|8399.9|8399|8402.4|8400.9|8403.6|8402.1|8399.4|8398|512
1660717800000|2022-08-17 06:30:00|8402.3|8400.8|8393.8|8392.3|8403.2|8401.7|8392.1|8390.9|663
1660718100000|2022-08-17 06:35:00|8393.9|8392.4|8397.2|8395.7|8398.6|8397.1|8393.5|8391.9|742
1660718400000|2022-08-17 06:40:00|8397.1|8395.6|8394.2|8392.7|8400.3|8398.7|8393.1|8391.6|788
1660718700000|2022-08-17 06:45:00|8394.3|8392.8|8395.4|8393.9|8396.1|8394.6|8391.1|8389.6|830
1660719000000|2022-08-17 06:50:00|8395.3|8393.8|8394.5|8393|8396.8|8395.3|8393.9|8392.4|887
1660719300000|2022-08-17 06:55:00|8394.4|8392.9|8394.2|8392.7|8396.5|8395|8393.1|8391.8|696
1660719600000|2022-08-17 07:00:00|8394.4|8392.9|8397|8395.5|8398.8|8397.4|8394.3|8392.8|1120
1660719900000|2022-08-17 07:05:00|8397.2|8395.7|8396.8|8395.3|8399.2|8397.8|8395|8393.8|1059
1660720200000|2022-08-17 07:10:00|8396.7|8395.2|8401.7|8400.2|8403.4|8402.1|8396.2|8395|1097
1660720500000|2022-08-17 07:15:00|8401.8|8400.3|8401.5|8400|8404.6|8403.2|8400.4|8398.9|1087
1660720800000|2022-08-17 07:20:00|8401.8|8400.3|8402.2|8400.7|8404|8402.9|8400.8|8399.3|1279
1660721100000|2022-08-17 07:25:00|8402.3|8400.8|8402.1|8400.6|8403.9|8402.5|8399.5|8398.3|866
1660721400000|2022-08-17 07:30:00|8402.2|8400.7|8401.4|8399.9|8404.7|8403.2|8400.4|8399.1|720
1660721700000|2022-08-17 07:35:00|8401.5|8400|8399.8|8398.3|8402.5|8401.1|8399.1|8397.9|564
1660722000000|2022-08-17 07:40:00|8399.9|8398.4|8398.4|8396.9|8400.8|8399.4|8396|8394.6|988
1660722300000|2022-08-17 07:45:00|8398.5|8397|8400|8398.5|8400.7|8399.2|8395.8|8394.5|981
1660722600000|2022-08-17 07:50:00|8399.9|8398.4|8400.3|8398.8|8401|8399.6|8398.7|8397.2|928
1660722900000|2022-08-17 07:55:00|8400.2|8398.7|8404.3|8402.8|8404.6|8403.4|8400.2|8398.7|994
1660723200000|2022-08-17 08:00:00|8404|8402.5|8404|8403.1|8408.1|8406.8|8403.4|8402.4|1160
1660723500000|2022-08-17 08:05:00|8403.9|8403|8407.5|8406|8407.6|8406.3|8402.3|8400.8|1223
1660723800000|2022-08-17 08:10:00|8407.6|8406.1|8409.6|8408.1|8410.1|8409|8406.6|8405.4|925
1660724100000|2022-08-17 08:15:00|8409.5|8408|8406.5|8405|8410.8|8409.4|8405.8|8404.4|885
1660724400000|2022-08-17 08:20:00|8406.6|8405.1|8401.9|8400.4|8406.6|8405.1|8400.5|8399|1032
1660724700000|2022-08-17 08:25:00|8402|8400.5|8402.3|8400.8|8402.7|8401.3|8398.8|8397.6|1015
1660725000000|2022-08-17 08:30:00|8402.2|8400.7|8400.3|8398.8|8404.1|8402.6|8399.6|8398.2|895
1660725300000|2022-08-17 08:35:00|8400.5|8399|8403.2|8401.7|8403.3|8402|8399|8397.7|785
1660725600000|2022-08-17 08:40:00|8403|8401.5|8402.8|8401.3|8405.7|8404.2|8402.8|8401.3|760
1660725900000|2022-08-17 08:45:00|8402.9|8401.4|8401.8|8400.3|8403.4|8402|8400.1|8398.7|941
1660726200000|2022-08-17 08:50:00|8401.7|8400.2|8404.8|8403.3|8405.2|8403.9|8400.9|8399.4|904
1660726500000|2022-08-17 08:55:00|8404.1|8403.2|8406.7|8405.2|8407.1|8405.6|8403.3|8401.8|1066
1660726800000|2022-08-17 09:00:00|8406.8|8405.3|8407.9|8406.4|8408|8406.5|8404.4|8402.9|1078
1660727100000|2022-08-17 09:05:00|8408|8406.5|8409.3|8408.4|8409.9|8408.7|8407.1|8405.6|914
1660727400000|2022-08-17 09:10:00|8409.4|8408.5|8406.8|8405.3|8410|8408.9|8406.5|8405.3|820
1660727700000|2022-08-17 09:15:00|8406.9|8405.4|8406.4|8404.9|8407.5|8406|8403.9|8402.5|669
1660728000000|2022-08-17 09:20:00|8406.5|8405|8411.4|8409.9|8412.1|8410.7|8406|8404.6|669
1660728300000|2022-08-17 09:25:00|8411.5|8410|8412.2|8410.7|8413.2|8411.7|8410.8|8409.5|691
1660728600000|2022-08-17 09:30:00|8412.1|8410.6|8409.5|8408|8413.1|8411.8|8409.1|8407.8|775
1660728900000|2022-08-17 09:35:00|8409.6|8408.1|8406.8|8405.3|8410.2|8408.7|8405.9|8404.9|540
1660729200000|2022-08-17 09:40:00|8406.7|8405.2|8406.9|8405.4|8409.4|8408|8406|8404.5|660
1660729500000|2022-08-17 09:45:00|8406.8|8405.3|8407|8406.1|8410|8408.7|8406.2|8404.8|736
1660729800000|2022-08-17 09:50:00|8406.9|8406|8407|8405.5|8407.3|8406|8405.2|8403.8|699
1660730100000|2022-08-17 09:55:00|8407.1|8405.6|8408.5|8407|8409.1|8407.6|8406|8404.5|995
1660730400000|2022-08-17 10:00:00|8408.9|8407.4|8409.8|8408.3|8410.4|8409|8407.5|8406.1|747
1660730700000|2022-08-17 10:05:00|8409.7|8408.2|8411.8|8410.3|8412.2|8410.9|8408.9|8407.6|601
1660731000000|2022-08-17 10:10:00|8411.7|8410.2|8410.2|8408.7|8411.8|8410.3|8407.7|8406.4|634
1660731300000|2022-08-17 10:15:00|8410.3|8408.8|8413|8411.5|8413.3|8411.9|8410.2|8408.7|581
1660731600000|2022-08-17 10:20:00|8412.6|8411.7|8412.5|8411|8416.8|8415.4|8411.4|8409.9|598
1660731900000|2022-08-17 10:25:00|8412.4|8410.9|8410|8408.5|8414.7|8413.4|8409.5|8408.3|679
1660732200000|2022-08-17 10:30:00|8409.6|8408.7|8406.1|8404.6|8410.4|8409.1|8405.3|8404|595
1660732500000|2022-08-17 10:35:00|8406|8404.5|8403.1|8401.6|8406|8404.6|8402.4|8401.1|537
1660732800000|2022-08-17 10:40:00|8402.9|8401.4|8405.6|8404.1|8406|8404.5|8401.6|8400.2|454
1660733100000|2022-08-17 10:45:00|8405.5|8404|8407.8|8406.3|8409.5|8408.1|8405.3|8403.8|616
1660733400000|2022-08-17 10:50:00|8408|8406.5|8408.9|8407.4|8409.7|8408.6|8407.6|8406.4|671
1660733700000|2022-08-17 10:55:00|8409|8407.5|8408.1|8406.6|8412|8410.6|8407.2|8405.8|825
1660734000000|2022-08-17 11:00:00|8407.8|8406.3|8409.4|8407.9|8411|8409.8|8406.8|8405.3|927
1660734300000|2022-08-17 11:05:00|8409.6|8408.1|8413.1|8412.2|8413.9|8412.6|8408.5|8407.1|716
1660734600000|2022-08-17 11:10:00|8413.6|8412.1|8413.1|8411.6|8414.7|8413.3|8412.1|8410.8|714
1660734900000|2022-08-17 11:15:00|8413.4|8411.9|8413|8411.5|8415.4|8414.1|8412.1|8410.8|858
1660735200000|2022-08-17 11:20:00|8412.9|8411.4|8411.3|8409.8|8414|8412.5|8410.7|8409.5|601
1660735500000|2022-08-17 11:25:00|8411.2|8410.3|8414.8|8413.3|8415.8|8414.3|8410.8|8409.6|678
1660735800000|2022-08-17 11:30:00|8414.9|8413.4|8419.6|8418.1|8421|8419.5|8414.3|8412.8|963
1660736100000|2022-08-17 11:35:00|8419.5|8418|8418.6|8417.1|8420.7|8419.2|8417.8|8416.3|954
1660736400000|2022-08-17 11:40:00|8418.5|8417|8419.6|8418.1|8421.1|8419.6|8418.5|8417|575
1660736700000|2022-08-17 11:45:00|8419.7|8418.2|8419.9|8418.4|8420.6|8419.1|8418.4|8416.9|668
1660737000000|2022-08-17 11:50:00|8419.7|8418.2|8420.6|8419.1|8421.9|8420.4|8418.6|8417.1|875
1660737300000|2022-08-17 11:55:00|8420.5|8419|8418.3|8416.8|8422.2|8420.7|8417.9|8416.4|1010
1660737600000|2022-08-17 12:00:00|8418.4|8416.9|8419.7|8418.2|8420.1|8418.6|8418.2|8416.7|742
1660737900000|2022-08-17 12:05:00|8419.8|8418.3|8419.5|8418|8422.3|8420.8|8419.4|8417.9|672
1660738200000|2022-08-17 12:10:00|8419.4|8417.9|8421.4|8419.9|8421.7|8420.2|8417.6|8416.1|533
1660738500000|2022-08-17 12:15:00|8421.5|8420|8417.9|8416.4|8422.9|8421.4|8417.8|8416.3|703
1660738800000|2022-08-17 12:20:00|8417.8|8416.9|8420.9|8419.4|8422.3|8420.8|8417.8|8416.5|781
1660739100000|2022-08-17 12:25:00|8420.8|8419.3|8417.3|8414.8|8421.5|8420|8414.2|8412.7|862
1660739400000|2022-08-17 12:30:00|8418.6|8414.7|8420.5|8419|8422.1|8420.5|8417.1|8413|1586
1660739700000|2022-08-17 12:35:00|8420.3|8418.8|8419.8|8418.3|8420.9|8419.4|8417.5|8416|1143
1660740000000|2022-08-17 12:40:00|8420|8418.5|8418.8|8417.3|8422|8420.5|8417.8|8416.3|1162
1660740300000|2022-08-17 12:45:00|8418.6|8417.1|8420.9|8419.4|8421.3|8419.8|8417.4|8415.9|882
1660740600000|2022-08-17 12:50:00|8421|8419.5|8421.7|8420.2|8422.5|8421|8420|8418.5|842
1660740900000|2022-08-17 12:55:00|8421.8|8420.3|8422.1|8420.6|8423.9|8422.4|8420.9|8419.4|881
1660741200000|2022-08-17 13:00:00|8422.2|8420.7|8425.1|8423.6|8425.7|8424.2|8421.5|8420|797
1660741500000|2022-08-17 13:05:00|8425.2|8423.7|8425|8424.1|8426.6|8425.3|8423.2|8421.9|611
1660741800000|2022-08-17 13:10:00|8425.3|8423.8|8426.6|8425.1|8426.7|8425.2|8423.4|8422.1|641
1660742100000|2022-08-17 13:15:00|8426.5|8425|8424.4|8422.9|8427.3|8425.8|8424|8422.7|686
1660742400000|2022-08-17 13:20:00|8424.2|8422.7|8423.1|8421.6|8424.9|8423.5|8421|8419.5|576
1660742700000|2022-08-17 13:25:00|8422.7|8421.8|8423|8421.5|8425.7|8424.2|8422.5|8421.2|495
1660743000000|2022-08-17 13:30:00|8423.1|8421.6|8424.8|8423.3|8426.9|8425.4|8423|8421.5|773
1660743300000|2022-08-17 13:35:00|8424.9|8423.4|8427.8|8426.3|8428.6|8427.4|8424.8|8423.3|604
1660743600000|2022-08-17 13:40:00|8427.9|8426.4|8427.7|8426.2|8429.4|8428.2|8425.3|8423.9|574
1660743900000|2022-08-17 13:45:00|8427.6|8426.1|8426.3|8424.8|8428.4|8426.9|8425.8|8424.4|666
1660744200000|2022-08-17 13:50:00|8426.4|8424.9|8423.5|8422.6|8427.7|8426.4|8422.8|8421.7|677
1660744500000|2022-08-17 13:55:00|8423.8|8422.3|8426.3|8424.8|8426.8|8425.5|8422.9|8421.8|679
1660744800000|2022-08-17 14:00:00|8426.4|8424.9|8428.4|8426.9|8429.5|8428.2|8426.1|8424.7|749
1660745100000|2022-08-17 14:05:00|8428.6|8427.1|8431.3|8429.8|8432.5|8431.1|8428.4|8427|972
1660745400000|2022-08-17 14:10:00|8431.4|8429.9|8433.6|8432.1|8433.8|8432.3|8429.3|8427.9|744
1660745700000|2022-08-17 14:15:00|8433.7|8432.2|8436.1|8434.6|8438.5|8437.3|8433.5|8432|764
1660746000000|2022-08-17 14:20:00|8436|8434.5|8436.7|8435.2|8437.7|8436.2|8433.7|8432.2|619
1660746300000|2022-08-17 14:25:00|8436.5|8435|8437.4|8436.5|8437.4|8436.5|8434.5|8433.5|569
1660746600000|2022-08-17 14:30:00|8437.3|8436.4|8434.8|8433.3|8437.7|8436.7|8433.1|8431.8|804
1660746900000|2022-08-17 14:35:00|8434.7|8433.2|8435.3|8433.8|8438|8437|8433.7|8432.4|681
1660747200000|2022-08-17 14:40:00|8435.4|8433.9|8435.9|8434.4|8436.8|8435.5|8434.5|8433.2|658
1660747500000|2022-08-17 14:45:00|8436|8434.5|8436.9|8435.4|8437.4|8435.9|8435.3|8433.9|647
1660747800000|2022-08-17 14:50:00|8436.8|8435.3|8442|8441.1|8444.4|8443.1|8436.5|8435|836
1660748100000|2022-08-17 14:55:00|8442.1|8441.2|8437.8|8436.9|8445.2|8443.9|8437.6|8436.4|901
1660748400000|2022-08-17 15:00:00|8437.9|8437|8438.2|8437.3|8440.7|8439.5|8436.5|8435.2|925
1660748700000|2022-08-17 15:05:00|8438.3|8437.4|8442|8440.5|8442.3|8441|8438.3|8437|680
1660749000000|2022-08-17 15:10:00|8442.2|8440.7|8441.8|8440.3|8442.7|8441.5|8439.8|8438.6|578
1660749300000|2022-08-17 15:15:00|8441.9|8440.4|8443.8|8442.3|8444|8442.8|8440.4|8439.3|600
1660749600000|2022-08-17 15:20:00|8443.5|8442.6|8442.6|8441.1|8445.3|8444.1|8442.4|8441.1|394
1660749900000|2022-08-17 15:25:00|8442.2|8441.3|8441.7|8440.8|8443.2|8441.9|8441|8439.7|468
1660750200000|2022-08-17 15:30:00|8441.9|8440.4|8444.1|8442.6|8444.9|8443.6|8440.9|8439.8|671
1660750500000|2022-08-17 15:35:00|8443.8|8442.9|8442.3|8441.4|8445.1|8443.8|8440.9|8439.7|633
1660750800000|2022-08-17 15:40:00|8442.2|8441.3|8442.9|8441.4|8443|8441.6|8439.5|8438|490
1660751100000|2022-08-17 15:45:00|8443.1|8441.6|8444.9|8443.4|8445.7|8444.4|8442.6|8441.5|496
1660751400000|2022-08-17 15:50:00|8445.1|8443.6|8445.2|8443.7|8445.5|8444.3|8443.9|8442.7|406
1660751700000|2022-08-17 15:55:00|8445.3|8443.8|8448.3|8447.4|8449|8447.5|8444.8|8443.7|385
1660752000000|2022-08-17 16:00:00|8448.8|8447.3|8446.6|8445.7|8451.2|8450|8445.5|8444.3|546
1660752300000|2022-08-17 16:05:00|8446.7|8445.8|8446.4|8444.9|8449.5|8448.2|8444.1|8442.7|526
1660752600000|2022-08-17 16:10:00|8446.3|8444.8|8446.4|8444.9|8449.5|8448|8445.9|8444.6|444
1660752900000|2022-08-17 16:15:00|8446.1|8445.2|8446.7|8445.2|8447.2|8446.1|8445.2|8443.9|450
1660753200000|2022-08-17 16:20:00|8446.8|8445.3|8444|8443.1|8447.9|8446.7|8443.9|8442.7|477
1660753500000|2022-08-17 16:25:00|8444.1|8443.2|8440.6|8439.7|8444.5|8443.2|8440.3|8439.2|383
1660753800000|2022-08-17 16:30:00|8440.7|8439.8|8441.5|8440.6|8441.8|8440.6|8438.6|8437.4|476
1660754100000|2022-08-17 16:35:00|8441.8|8440.3|8442.6|8441.7|8444|8442.7|8441.6|8440.1|367
1660754400000|2022-08-17 16:40:00|8442.9|8441.4|8442.4|8440.9|8443.3|8441.9|8441.7|8440.4|503
1660754700000|2022-08-17 16:45:00|8442.3|8440.8|8443.5|8442|8444|8442.6|8441.9|8440.8|386
1660755000000|2022-08-17 16:50:00|8443.6|8442.1|8443.8|8442.3|8444.8|8443.5|8442.4|8441.1|422
1660755300000|2022-08-17 16:55:00|8443.4|8442.5|8443.5|8442.6|8444.6|8443.4|8442.8|8441.6|358
1660755600000|2022-08-17 17:00:00|8443.4|8442.5|8444.9|8444|8445.5|8444.2|8442.9|8441.8|524
1660755900000|2022-08-17 17:05:00|8444.8|8443.9|8442.8|8441.3|8445.3|8444|8442.1|8440.8|396
1660756200000|2022-08-17 17:10:00|8442.7|8441.2|8441.3|8439.8|8443.2|8442|8440.3|8438.8|373
1660756500000|2022-08-17 17:15:00|8441.2|8439.7|8441|8439.5|8441.4|8440.1|8440.2|8438.9|298
1660756800000|2022-08-17 17:20:00|8441.1|8439.6|8440.4|8438.9|8441.1|8439.7|8439.8|8438.3|287
1660757100000|2022-08-17 17:25:00|8440.3|8438.8|8440.7|8439.8|8441.4|8440|8440.2|8438.8|381
1660757400000|2022-08-17 17:30:00|8441.1|8439.6|8441.9|8440.4|8443|8441.8|8440.7|8439.3|344
1660757700000|2022-08-17 17:35:00|8442|8440.5|8443.1|8441.6|8444.1|8442.9|8441|8439.6|247
1660758000000|2022-08-17 17:40:00|8443|8441.5|8442.6|8441.1|8443.4|8441.9|8442.1|8440.9|134
1660758300000|2022-08-17 17:45:00|8442.3|8441.4|8443.2|8441.7|8443.9|8442.6|8442.3|8441.1|254
1660758600000|2022-08-17 17:50:00|8443.1|8441.6|8441.5|8440|8443.6|8442.4|8440.4|8439.2|316
1660758900000|2022-08-17 17:55:00|8441.6|8440.1|8446.3|8440.4|8446.6|8442.3|8439.7|8438.5|428
1660759200000|2022-08-17 18:00:00|8446.6|8440.5|8441.9|8440.4|8453.9|8446|8440.5|8437.8|1734
1660759500000|2022-08-17 18:05:00|8442|8440.5|8443.1|8441.6|8445.1|8443.8|8441.4|8440.1|980
1660759800000|2022-08-17 18:10:00|8443|8441.5|8443.2|8441.7|8444.7|8443.2|8441.5|8440|770
1660760100000|2022-08-17 18:15:00|8442.9|8441.4|8444.2|8442.7|8445.2|8443.7|8442.5|8441|624
1660760400000|2022-08-17 18:20:00|8444.1|8442.6|8444.1|8442.6|8445.5|8444|8443.8|8442.4|484
1660760700000|2022-08-17 18:25:00|8444.2|8442.7|8442.9|8441.4|8444.8|8443.5|8440.5|8439.4|499
1660761000000|2022-08-17 18:30:00|8443|8441.5|8443.4|8441.9|8444.1|8442.8|8441.1|8439.9|621
1660761300000|2022-08-17 18:35:00|8443.5|8442|8441.1|8440.2|8443.6|8442.3|8440.5|8439.3|599
1660761600000|2022-08-17 18:40:00|8441|8440.1|8442.3|8440.8|8442.8|8441.6|8440.8|8439.6|526
1660761900000|2022-08-17 18:45:00|8442.1|8440.6|8441.5|8440|8442.5|8441.4|8440.9|8439.4|543
1660762200000|2022-08-17 18:50:00|8441.4|8439.9|8441.8|8440.3|8442.4|8441|8441.1|8439.9|429
1660762500000|2022-08-17 18:55:00|8441.7|8440.2|8442.6|8441.7|8443|8441.8|8440|8438.6|552
1660762800000|2022-08-17 19:00:00|8442.5|8441.6|8442.1|8440.6|8443|8441.6|8441.5|8440|499
1660763100000|2022-08-17 19:05:00|8442|8440.5|8444.7|8443.2|8444.8|8443.3|8441.7|8440.5|398
1660763400000|2022-08-17 19:10:00|8444.8|8443.3|8446.9|8445.4|8448.2|8446.7|8444.4|8443.2|467
1660763700000|2022-08-17 19:15:00|8447|8445.5|8448.2|8446.7|8448.8|8447.3|8446.6|8445.1|390
1660764000000|2022-08-17 19:20:00|8448.1|8446.6|8448|8446.5|8448.5|8447|8446.9|8445.5|446
1660764300000|2022-08-17 19:25:00|8447.9|8446.4|8449.2|8448.3|8449.6|8448.3|8447.3|8445.9|452
1660764600000|2022-08-17 19:30:00|8449.1|8448.2|8450.6|8449.1|8451.1|8449.8|8449.1|8447.6|419
1660764900000|2022-08-17 19:35:00|8450.5|8449|8449.9|8448.4|8450.7|8449.3|8449.8|8448.3|275
1660765200000|2022-08-17 19:40:00|8449.8|8448.3|8449.7|8448.2|8450.9|8449.4|8449.3|8447.8|362
1660765500000|2022-08-17 19:45:00|8449.8|8448.3|8450.3|8448.8|8450.8|8449.5|8449.6|8448.1|268
1660765800000|2022-08-17 19:50:00|8450.1|8448.6|8448.6|8447.1|8451|8449.5|8448.3|8446.8|366
1660766100000|2022-08-17 19:55:00|8448.4|8446.9|8448.5|8447|8449.1|8447.6|8447.8|8446.6|295
1660766400000|2022-08-17 20:00:00|8448.4|8446.9|8448.2|8446.7|8448.6|8447.1|8447.2|8445.8|178
1660766700000|2022-08-17 20:05:00|8448.1|8446.6|8448|8446.5|8449|8447.5|8447.7|8446.2|215
1660767000000|2022-08-17 20:10:00|8447.9|8446.4|8448.1|8446.6|8448.6|8447.1|8447.3|8445.8|133
1660767300000|2022-08-17 20:15:00|8448.2|8446.7|8449.2|8447.7|8450|8448.5|8448.1|8446.6|157
1660767600000|2022-08-17 20:20:00|8449.3|8447.8|8449|8447.5|8449.6|8448.1|8448.7|8447.2|116
1660767900000|2022-08-17 20:25:00|8449.1|8447.6|8446.9|8445.4|8449.1|8447.6|8446.5|8445|230
1660768200000|2022-08-17 20:30:00|8446.8|8445.3|8446|8444.5|8447.1|8445.6|8445.1|8443.6|137
1660768500000|2022-08-17 20:35:00|8446.1|8444.6|8446.7|8445.2|8446.8|8445.3|8445.6|8444.1|92
1660768800000|2022-08-17 20:40:00|8446.8|8445.3|8448.2|8446.7|8448.3|8446.8|8446.6|8445.1|130
1660769100000|2022-08-17 20:45:00|8448.3|8446.8|8448.4|8446.9|8449.4|8447.4|8448.1|8446.6|171
1660769400000|2022-08-17 20:50:00|8448.6|8446.3|8445.2|8443.7|8453|8446.8|8445.1|8443.3|499
1660769700000|2022-08-17 20:55:00|8445.3|8443.8|8453.2|8442.2|8454.3|8446.9|8445.3|8440|792
1660770000000|2022-08-17 21:00:00|8454|8443|8450.6|8439.6|8455.3|8444.3|8450.5|8439.5|65
1660770300000|2022-08-17 21:05:00|8450.7|8439.7|8447.7|8436.9|8451.7|8442.6|8446.5|8436.7|76
1660770600000|2022-08-17 21:10:00|8448.5|8437.5|8450.9|8442.7|8453.2|8443.1|8445.6|8434.6|1112
1660770900000|2022-08-17 21:15:00|8450.8|8442.6|8450.2|8443.3|8453.8|8443.8|8449.3|8441.3|1390
1660771200000|2022-08-17 21:20:00|8450.1|8443.2|8450.3|8439.3|8453.3|8444|8448.1|8438.7|1462
1660771500000|2022-08-17 21:25:00|8450.2|8439.2|8446.5|8435.5|8452.6|8443.5|8446|8435|839
1660771800000|2022-08-17 21:30:00|8446.7|8435.7|8446.7|8440.2|8449.2|8440.8|8445.7|8434.7|753
1660772100000|2022-08-17 21:35:00|8446.8|8440.3|8448.2|8440.9|8451.9|8442.9|8446.4|8436.2|1176
1660772400000|2022-08-17 21:40:00|8448.1|8440.8|8449.9|8441.3|8453.5|8443|8447.9|8438.2|324
1660772700000|2022-08-17 21:45:00|8449.4|8441.6|8447.8|8442.9|8452.3|8443.8|8447.6|8440.5|229
1660773000000|2022-08-17 21:50:00|8448.2|8442.5|8451.3|8442.2|8453.2|8443.6|8446.9|8439.1|324
1660773300000|2022-08-17 21:55:00|8452|8442.1|8447.1|8442.7|8454.2|8443.2|8447|8439.9|277
1660773600000|2022-08-17 22:00:00|8449.2|8441.9|8448.8|8446.2|8453.1|8447|8447.7|8440.9|546
1660773900000|2022-08-17 22:05:00|8449.5|8445.7|8447.5|8444.6|8450.7|8446.7|8447.1|8443.7|642
1660774200000|2022-08-17 22:10:00|8447.8|8444.2|8447.4|8445|8448.4|8445.9|8446.7|8444|616
1660774500000|2022-08-17 22:15:00|8447.5|8444.6|8446.9|8444.6|8448.4|8446.4|8446.1|8443.1|895
1660774800000|2022-08-17 22:20:00|8446.7|8445.2|8447.4|8445.9|8448.1|8446.1|8446.5|8444.4|600
1660775100000|2022-08-17 22:25:00|8447.3|8445.8|8447.7|8446.2|8448.7|8446.8|8447.1|8445|498
1660775400000|2022-08-17 22:30:00|8447.6|8446.1|8447.6|8446.1|8448.7|8447.1|8447|8445.4|357
1660775700000|2022-08-17 22:35:00|8447.7|8446.2|8447.4|8445.9|8448.3|8446.6|8447.1|8445.3|232
1660776000000|2022-08-17 22:40:00|8447.5|8446|8447.6|8446.1|8448.5|8447|8447.4|8445.9|171
1660776300000|2022-08-17 22:45:00|8447.8|8446.3|8447.5|8446|8448|8446.5|8447.1|8445.3|138
1660776600000|2022-08-17 22:50:00|8447.4|8445.9|8447.1|8445.6|8448.6|8446.4|8446.7|8444.7|156
1660776900000|2022-08-17 22:55:00|8447|8445.5|8448.3|8446.8|8448.7|8446.8|8447|8445.2|193
1660777200000|2022-08-17 23:00:00|8448.6|8447.1|8447.2|8445.7|8449.1|8447.3|8446.6|8444.6|212
1660777500000|2022-08-17 23:05:00|8447.3|8445.8|8447.2|8445.7|8447.7|8446.2|8446.7|8445.2|131
1660777800000|2022-08-17 23:10:00|8447.1|8445.6|8449|8447.5|8449|8447.5|8446.3|8444.8|180
1660778100000|2022-08-17 23:15:00|8448.9|8447.4|8449|8447.5|8449.3|8447.8|8448.2|8446.7|210
1660778400000|2022-08-17 23:20:00|8449.1|8447.6|8448.7|8447.2|8449.7|8448.2|8448.7|8447.2|186
1660778700000|2022-08-17 23:25:00|8448.8|8447.3|8449.4|8447.9|8450|8448.5|8448.7|8447.2|161
1660779000000|2022-08-17 23:30:00|8449.8|8448.3|8448.9|8447.4|8450|8448.5|8448.9|8447.4|171
1660779300000|2022-08-17 23:35:00|8449|8447.5|8447.2|8445.7|8449.6|8448.1|8446.9|8445.4|214
1660779600000|2022-08-17 23:40:00|8447.3|8445.8|8449|8447.5|8449.5|8448|8447.2|8445.7|224
1660779900000|2022-08-17 23:45:00|8448.9|8447.4|8449.9|8448.4|8450.2|8448.7|8448.2|8446.7|156
1660780200000|2022-08-17 23:50:00|8450|8448.5|8450.5|8449|8451|8449.5|8449.9|8448.4|175
1660780500000|2022-08-17 23:55:00|8450.4|8448.9|8450.1|8448.6|8451.4|8449.9|8450|8448.5|190
1660780800000|2022-08-18 00:00:00|8449.9|8448.4|8450.6|8449.1|8450.7|8449.2|8449.1|8447.6|329
1660781100000|2022-08-18 00:05:00|8450.7|8449.2|8450.1|8448.6|8450.8|8449.3|8449.4|8447.9|270
1660781400000|2022-08-18 00:10:00|8450.3|8448.8|8451.2|8449.7|8452.1|8450.6|8450|8448.7|367
1660781700000|2022-08-18 00:15:00|8451.3|8449.8|8450.1|8448.6|8451.6|8450.1|8450|8448.5|357
1660782000000|2022-08-18 00:20:00|8450.2|8448.7|8451.1|8449.6|8451.3|8449.8|8449.5|8448|285
1660782300000|2022-08-18 00:25:00|8451|8449.5|8450.4|8448.9|8451.2|8449.7|8450.2|8448.7|347
1660782600000|2022-08-18 00:30:00|8450.5|8449|8450.8|8449.3|8450.9|8449.4|8449.7|8448.5|313
1660782900000|2022-08-18 00:35:00|8450.7|8449.2|8452|8450.5|8452.1|8450.6|8450.6|8449.1|227
1660783200000|2022-08-18 00:40:00|8452.1|8450.6|8454|8452.5|8454.1|8452.6|8451.4|8449.9|319
1660783500000|2022-08-18 00:45:00|8454.1|8452.6|8453.8|8452.3|8454.3|8452.8|8453.1|8451.6|282
1660783800000|2022-08-18 00:50:00|8453.9|8452.4|8456.4|8454.9|8456.6|8455.1|8453.7|8452.2|420
1660784100000|2022-08-18 00:55:00|8456.8|8455.3|8454.6|8453.1|8456.8|8455.6|8453.8|8452.3|448
1660784400000|2022-08-18 01:00:00|8454.7|8453.2|8453.1|8451.6|8455.1|8453.6|8453|8451.5|428
1660784700000|2022-08-18 01:05:00|8453.2|8451.7|8452.9|8451.4|8453.5|8452|8452.6|8451.1|345
1660785000000|2022-08-18 01:10:00|8453|8451.5|8453.7|8452.2|8453.7|8452.2|8452.5|8451|235
1660785300000|2022-08-18 01:15:00|8453.6|8452.1|8452.8|8451.3|8453.6|8452.1|8451.7|8450.2|396
1660785600000|2022-08-18 01:20:00|8452.9|8451.4|8451.2|8449.7|8452.9|8451.4|8451.1|8449.6|296
1660785900000|2022-08-18 01:25:00|8451.3|8449.8|8452.4|8450.9|8452.9|8451.4|8450.8|8449.3|279
1660786200000|2022-08-18 01:30:00|8452.5|8451|8453.7|8452.2|8455.2|8453.7|8452|8450.5|1097
1660786500000|2022-08-18 01:35:00|8453.8|8452.3|8452.7|8451.2|8454.1|8452.6|8451.7|8450.2|769
1660786800000|2022-08-18 01:40:00|8452.8|8451.3|8453.8|8452.3|8454.6|8453.1|8452.7|8451.2|335
1660787100000|2022-08-18 01:45:00|8453.7|8452.2|8453.4|8451.9|8454.1|8452.6|8453|8451.5|326
1660787400000|2022-08-18 01:50:00|8453.5|8452|8453.8|8452.3|8454.5|8453|8452.5|8451|366
1660787700000|2022-08-18 01:55:00|8453.9|8452.4|8457.9|8456.4|8458.4|8456.9|8453.8|8452.3|507
1660788000000|2022-08-18 02:00:00|8458|8456.5|8457|8455.5|8460.2|8458.7|8456.4|8454.9|480
1660788300000|2022-08-18 02:05:00|8456.9|8455.4|8456|8454.5|8457.1|8455.6|8455.7|8454.2|368
1660788600000|2022-08-18 02:10:00|8456.1|8454.6|8455.2|8453.7|8456.4|8454.9|8454.6|8453.4|280
1660788900000|2022-08-18 02:15:00|8455.3|8453.8|8454.8|8453.3|8455.9|8454.4|8454.5|8453|215
1660789200000|2022-08-18 02:20:00|8454.7|8453.2|8455.3|8453.8|8455.7|8454.2|8454.7|8453.2|182
1660789500000|2022-08-18 02:25:00|8455.2|8453.7|8454.7|8453.2|8455.9|8454.4|8454.5|8453|259
1660789800000|2022-08-18 02:30:00|8454.6|8453.1|8453.4|8451.9|8455.2|8453.7|8453.3|8451.8|235
1660790100000|2022-08-18 02:35:00|8453.5|8452|8453.4|8451.9|8453.8|8452.3|8452.7|8451.5|216
1660790400000|2022-08-18 02:40:00|8453.3|8451.8|8452.8|8451.3|8453.5|8452|8452.6|8451.1|270
1660790700000|2022-08-18 02:45:00|8452.9|8451.4|8451.6|8450.1|8452.9|8451.4|8451.4|8449.9|244
1660791000000|2022-08-18 02:50:00|8451.7|8450.2|8451.2|8449.7|8452.1|8450.6|8450.5|8449|328
1660791300000|2022-08-18 02:55:00|8451.1|8449.6|8450.2|8448.7|8451.9|8450.4|8449.9|8448.4|216
1660791600000|2022-08-18 03:00:00|8450.1|8448.6|8449.2|8447.7|8450.9|8449.5|8449|8447.5|272
1660791900000|2022-08-18 03:05:00|8449.3|8447.8|8449.1|8447.6|8449.7|8448.2|8448.8|8447.3|256
1660792200000|2022-08-18 03:10:00|8449|8447.5|8448.6|8447.1|8449.2|8447.7|8448.2|8446.8|261
1660792500000|2022-08-18 03:15:00|8448.5|8447|8447.9|8446.4|8448.6|8447.1|8447.5|8446|231
1660792800000|2022-08-18 03:20:00|8447.8|8446.3|8449.6|8448.1|8449.8|8448.3|8447.5|8446|211
1660793100000|2022-08-18 03:25:00|8449.7|8448.2|8448.1|8446.6|8449.7|8448.2|8448.1|8446.6|169
1660793400000|2022-08-18 03:30:00|8448.2|8446.7|8446.3|8444.8|8448.3|8446.8|8445.9|8444.4|294
1660793700000|2022-08-18 03:35:00|8446.2|8444.7|8449.4|8447.9|8449.7|8448.2|8446.2|8444.7|194
1660794000000|2022-08-18 03:40:00|8449.3|8447.8|8449.7|8448.2|8450.3|8448.8|8448.9|8447.4|291
1660794300000|2022-08-18 03:45:00|8449.6|8448.1|8450.4|8448.9|8450.5|8449|8448.9|8447.4|309
1660794600000|2022-08-18 03:50:00|8450.5|8449|8451.3|8449.8|8452.6|8451.1|8450.3|8448.8|293
1660794900000|2022-08-18 03:55:00|8451|8450.1|8451.5|8450|8451.7|8450.2|8450.6|8449.1|270
1660795200000|2022-08-18 04:00:00|8451.6|8450.1|8451.2|8449.7|8451.8|8450.3|8450.9|8449.4|192
1660795500000|2022-08-18 04:05:00|8451.1|8449.6|8449.3|8447.8|8451.2|8449.7|8449.3|8447.8|204
1660795800000|2022-08-18 04:10:00|8449.4|8447.9|8448.1|8446.6|8449.4|8447.9|8447.7|8446.2|159
1660796100000|2022-08-18 04:15:00|8448|8446.5|8448.5|8447|8448.8|8447.3|8447.8|8446.3|127
1660796400000|2022-08-18 04:20:00|8448.4|8446.9|8447.1|8445.6|8448.5|8447|8446.6|8445.1|176
1660796700000|2022-08-18 04:25:00|8447.2|8445.7|8446|8444.5|8447.2|8445.7|8445.8|8444.3|194
1660797000000|2022-08-18 04:30:00|8446.1|8444.6|8445.5|8444|8446.2|8444.7|8445.4|8443.9|154
1660797300000|2022-08-18 04:35:00|8445.6|8444.1|8446.5|8445|8446.7|8445.2|8445.5|8444|87
1660797600000|2022-08-18 04:40:00|8446.4|8444.9|8446|8444.5|8446.8|8445.3|8445.5|8444|208
1660797900000|2022-08-18 04:45:00|8446.1|8444.6|8446.2|8444.7|8446.6|8445.1|8445.5|8444|219
1660798200000|2022-08-18 04:50:00|8446.1|8444.6|8446.1|8444.6|8446.3|8444.8|8445.6|8444.3|207
1660798500000|2022-08-18 04:55:00|8446.2|8444.7|8444.9|8443.4|8446.2|8444.7|8444.5|8443|202
1660798800000|2022-08-18 05:00:00|8445|8443.5|8445.6|8444.1|8445.6|8444.1|8444.4|8442.9|215
1660799100000|2022-08-18 05:05:00|8445.7|8444.2|8446.3|8444.8|8447.2|8445.7|8445.7|8444.2|231
1660799400000|2022-08-18 05:10:00|8446.4|8444.9|8445.5|8444|8446.5|8445|8444.8|8443.3|143
1660799700000|2022-08-18 05:15:00|8445.4|8443.9|8446.8|8445.3|8447.3|8445.8|8445.1|8443.6|162
1660800000000|2022-08-18 05:20:00|8446.9|8445.4|8446.9|8445.4|8447|8445.8|8446.3|8445|160
1660800300000|2022-08-18 05:25:00|8446.8|8445.3|8446.9|8445.4|8447.5|8446|8446.3|8445|201
1660800600000|2022-08-18 05:30:00|8446.8|8445.3|8446.8|8445.3|8448.1|8446.6|8446.1|8444.6|323
1660800900000|2022-08-18 05:35:00|8446.9|8445.4|8446.2|8444.7|8448|8446.6|8446.2|8444.7|243
1660801200000|2022-08-18 05:40:00|8446.3|8444.8|8446.5|8445|8447.9|8446.4|8446.1|8444.6|306
1660801500000|2022-08-18 05:45:00|8446.7|8445.2|8447|8445.5|8447.2|8445.7|8446.1|8444.6|316
1660801800000|2022-08-18 05:50:00|8447.1|8445.6|8450.2|8448.7|8450.4|8448.9|8446.9|8445.4|337
1660802100000|2022-08-18 05:55:00|8450.1|8448.6|8452.1|8450.6|8453.7|8452.2|8449.7|8448.2|399
1660802400000|2022-08-18 06:00:00|8452|8450.5|8454.4|8452.9|8456.1|8454.6|8451.8|8450.3|644
1660802700000|2022-08-18 06:05:00|8454.2|8452.7|8450.6|8449.1|8454.7|8453.4|8449.8|8448.5|523
1660803000000|2022-08-18 06:10:00|8450.5|8449|8452.5|8451|8452.9|8451.6|8449.4|8447.9|437
1660803300000|2022-08-18 06:15:00|8452.4|8450.9|8449.5|8448|8454|8452.5|8449.5|8448|486
1660803600000|2022-08-18 06:20:00|8449.6|8448.1|8451.8|8450.3|8451.9|8450.4|8448.5|8447|372
1660803900000|2022-08-18 06:25:00|8451.7|8450.2|8453.4|8451.9|8453.5|8452|8451.2|8449.7|327
1660804200000|2022-08-18 06:30:00|8453.3|8451.8|8457.4|8455.9|8457.5|8456.3|8451.6|8450.3|560
1660804500000|2022-08-18 06:35:00|8457.3|8455.8|8459|8457.5|8459.9|8458.4|8456.9|8455.4|660
1660804800000|2022-08-18 06:40:00|8459.1|8457.6|8459.7|8458.2|8459.7|8458.5|8456.6|8455.4|620
1660805100000|2022-08-18 06:45:00|8459.6|8458.1|8464.6|8463.1|8467.3|8465.8|8456.9|8455.4|781
1660805400000|2022-08-18 06:50:00|8464.8|8463.3|8458.3|8456.8|8465.2|8463.9|8457.9|8456.4|670
1660805700000|2022-08-18 06:55:00|8458.2|8456.7|8458.2|8456.7|8462|8460.5|8457.8|8456.3|838
1660806000000|2022-08-18 07:00:00|8458.3|8456.8|8458.4|8456.9|8459.1|8457.9|8455.9|8454.6|866
1660806300000|2022-08-18 07:05:00|8458.2|8456.7|8453.8|8452.3|8458.4|8456.9|8453.1|8451.6|688
1660806600000|2022-08-18 07:10:00|8454|8452.5|8454.8|8453.3|8454.8|8453.3|8449.6|8448.4|722
1660806900000|2022-08-18 07:15:00|8454.7|8453.2|8451.9|8450.4|8455|8453.6|8450|8448.5|649
1660807200000|2022-08-18 07:20:00|8451.8|8450.3|8449.1|8447.6|8452.4|8450.9|8448.9|8447.4|569
1660807500000|2022-08-18 07:25:00|8449.2|8447.7|8450.9|8449.4|8452.5|8451.3|8447.8|8446.5|576
1660807800000|2022-08-18 07:30:00|8450.8|8449.3|8448.1|8446.6|8451.3|8449.8|8447.6|8446.4|620
1660808100000|2022-08-18 07:35:00|8448.2|8446.7|8449.7|8448.2|8450.7|8449.3|8447.6|8446.4|620
1660808400000|2022-08-18 07:40:00|8449.6|8448.7|8448.7|8447.2|8450.1|8448.7|8446.2|8444.9|603
1660808700000|2022-08-18 07:45:00|8448.8|8447.3|8447.4|8445.9|8451.7|8450.2|8446.7|8445.2|550
1660809000000|2022-08-18 07:50:00|8447.2|8445.7|8448.5|8447|8450.1|8448.8|8447.2|8445.7|461
1660809300000|2022-08-18 07:55:00|8448.4|8446.9|8449.8|8448.3|8450.6|8449.1|8447|8445.5|531
1660809600000|2022-08-18 08:00:00|8449.7|8448.2|8451.8|8450.3|8453.5|8452|8447.6|8446.1|671
1660809900000|2022-08-18 08:05:00|8451.4|8450.5|8450.2|8448.7|8452.3|8450.8|8449.6|8448.3|517
1660810200000|2022-08-18 08:10:00|8450.1|8448.6|8445.8|8444.3|8451|8449.8|8445|8443.8|581
1660810500000|2022-08-18 08:15:00|8445.7|8444.2|8447.7|8446.8|8449|8447.7|8445.1|8443.9|574
1660810800000|2022-08-18 08:20:00|8447.8|8446.9|8449.3|8447.8|8451.1|8449.9|8447.4|8446.2|520
1660811100000|2022-08-18 08:25:00|8449.2|8447.7|8446.3|8444.8|8449.9|8448.6|8445.9|8444.7|442
1660811400000|2022-08-18 08:30:00|8446.2|8444.7|8442.3|8440.8|8446.5|8445.3|8441.6|8440.4|560
1660811700000|2022-08-18 08:35:00|8442.4|8440.9|8442.7|8441.2|8443.1|8441.9|8440.8|8439.3|514
1660812000000|2022-08-18 08:40:00|8442.4|8441.5|8442.6|8441.1|8444.9|8443.4|8441.5|8440.2|554
1660812300000|2022-08-18 08:45:00|8442.7|8441.2|8438.7|8437.2|8443.7|8442.2|8438.1|8436.8|854
1660812600000|2022-08-18 08:50:00|8438.6|8437.1|8439.4|8437.9|8440.8|8439.6|8437.8|8436.3|588
1660812900000|2022-08-18 08:55:00|8439.5|8438|8439.8|8438.3|8441|8439.7|8438|8436.5|539
1660813200000|2022-08-18 09:00:00|8439.9|8438.4|8439.5|8438|8440.8|8439.3|8438.3|8436.8|575
1660813500000|2022-08-18 09:05:00|8439.4|8437.9|8436.1|8434.6|8439.4|8437.9|8434.8|8433.4|505
1660813800000|2022-08-18 09:10:00|8436.2|8434.7|8437|8435.5|8437.2|8436|8435.7|8434.2|419
1660814100000|2022-08-18 09:15:00|8436.9|8435.4|8436.9|8435.4|8437.3|8435.8|8435.2|8434|510
1660814400000|2022-08-18 09:20:00|8436.8|8435.3|8437.3|8435.8|8439.3|8437.9|8436.8|8435.3|514
1660814700000|2022-08-18 09:25:00|8437.2|8435.7|8439.5|8438|8439.7|8438.5|8436.1|8434.6|484
1660815000000|2022-08-18 09:30:00|8439.4|8437.9|8436.9|8435.4|8439.4|8438.4|8436|8434.5|453
1660815300000|2022-08-18 09:35:00|8437|8435.5|8437.7|8436.2|8438.5|8437.3|8435.5|8434|422
1660815600000|2022-08-18 09:40:00|8437.8|8436.3|8439.1|8437.6|8439.6|8438.3|8436.4|8435.1|468
1660815900000|2022-08-18 09:45:00|8439|8437.5|8439.9|8438.4|8440.5|8439.4|8437.4|8436|406
1660816200000|2022-08-18 09:50:00|8439.8|8438.3|8435.4|8433.9|8440.2|8438.8|8433.9|8432.4|541
1660816500000|2022-08-18 09:55:00|8435.3|8433.8|8426.7|8425.8|8435.3|8433.8|8425.5|8424.1|899
1660816800000|2022-08-18 10:00:00|8426.6|8425.7|8429.5|8428.6|8430.1|8428.6|8425.7|8424.5|744
1660817100000|2022-08-18 10:05:00|8429.9|8428.4|8429.8|8428.3|8431.2|8430|8426.2|8424.8|651
1660817400000|2022-08-18 10:10:00|8429.7|8428.2|8431.3|8429.8|8433.2|8432.1|8428|8426.7|606
1660817700000|2022-08-18 10:15:00|8431.4|8429.9|8430.6|8429.1|8432.4|8431.3|8429.8|8428.4|540
1660818000000|2022-08-18 10:20:00|8430.8|8429.3|8427.5|8426|8430.9|8429.7|8427.4|8425.9|398
1660818300000|2022-08-18 10:25:00|8427.6|8426.1|8428.5|8427|8429|8427.8|8426.8|8425.4|349
1660818600000|2022-08-18 10:30:00|8428.4|8426.9|8429.2|8427.7|8430.4|8429.1|8427.9|8426.4|370
1660818900000|2022-08-18 10:35:00|8429.3|8427.8|8431.2|8429.7|8432|8430.9|8428.8|8427.3|488
1660819200000|2022-08-18 10:40:00|8431.3|8429.8|8435.7|8434.2|8437.3|8435.8|8431|8429.5|534
1660819500000|2022-08-18 10:45:00|8435.8|8434.3|8436.1|8434.6|8437.1|8435.6|8434.6|8433.3|482
1660819800000|2022-08-18 10:50:00|8436|8434.5|8436|8434.5|8436.3|8435.2|8435.4|8434|326
1660820100000|2022-08-18 10:55:00|8436.1|8434.6|8441.2|8439.7|8441.3|8439.9|8435.7|8434.4|527
1660820400000|2022-08-18 11:00:00|8441.3|8439.8|8439.7|8438.2|8441.6|8440.2|8437.3|8436|640
1660820700000|2022-08-18 11:05:00|8439.6|8438.1|8438.9|8438|8440|8438.6|8437.6|8436.3|393
1660821000000|2022-08-18 11:10:00|8439|8438.1|8440.2|8438.7|8441.6|8440.4|8438.9|8437.6|441
1660821300000|2022-08-18 11:15:00|8440.1|8438.6|8437.3|8436.4|8440.2|8438.9|8436.8|8435.6|469
1660821600000|2022-08-18 11:20:00|8437.6|8436.1|8439.4|8437.9|8440|8438.5|8436.1|8434.8|495
1660821900000|2022-08-18 11:25:00|8439.3|8437.8|8442.4|8440.9|8443.1|8442|8439|8437.8|490
1660822200000|2022-08-18 11:30:00|8442.3|8440.8|8442.8|8441.9|8444.3|8443.1|8440.9|8439.4|599
1660822500000|2022-08-18 11:35:00|8442.9|8441.4|8439.9|8438.4|8442.9|8441.6|8439.1|8437.8|528
1660822800000|2022-08-18 11:40:00|8439.4|8438.5|8436.3|8434.8|8440|8438.7|8435.4|8434|592
1660823100000|2022-08-18 11:45:00|8436.2|8434.7|8436.3|8435.4|8438.1|8436.8|8435.6|8434.3|575
1660823400000|2022-08-18 11:50:00|8436.6|8435.1|8438.6|8437.1|8440.3|8439.1|8436.1|8434.9|596
1660823700000|2022-08-18 11:55:00|8438.7|8437.2|8437.2|8435.7|8439.6|8438.3|8436|8434.8|574
1660824000000|2022-08-18 12:00:00|8437.1|8435.6|8437.9|8436.4|8439.1|8437.7|8434.8|8433.3|744
1660824300000|2022-08-18 12:05:00|8437.7|8436.8|8438.7|8437.2|8440.5|8439.2|8437.7|8436.4|675
1660824600000|2022-08-18 12:10:00|8438.8|8437.3|8439.9|8438.4|8440.1|8438.9|8436.7|8435.3|602
1660824900000|2022-08-18 12:15:00|8440|8438.5|8439.9|8439|8441.3|8440.1|8437.9|8436.8|507
1660825200000|2022-08-18 12:20:00|8440.1|8439.2|8443.9|8442.4|8443.9|8442.7|8439.3|8438.1|688
1660825500000|2022-08-18 12:25:00|8444|8442.5|8443.2|8440.7|8445.2|8443.8|8443|8440.6|743
1660825800000|2022-08-18 12:30:00|8443.6|8440.8|8443|8441.5|8445.2|8443.7|8441.5|8440|1113
1660826100000|2022-08-18 12:35:00|8442.7|8441.8|8442.6|8441.7|8443.1|8441.8|8440.8|8439.8|740
1660826400000|2022-08-18 12:40:00|8443.3|8441.8|8439.5|8438|8444.9|8443.6|8439.2|8437.7|834
1660826700000|2022-08-18 12:45:00|8439.6|8438.1|8438.6|8437.7|8440.8|8439.4|8438.6|8437.3|684
1660827000000|2022-08-18 12:50:00|8438.9|8437.4|8438.8|8437.9|8439.6|8438.4|8436.5|8435.6|594
1660827300000|2022-08-18 12:55:00|8439.4|8437.8|8441.1|8439.6|8441.1|8439.9|8438.8|8437.3|614
1660827600000|2022-08-18 13:00:00|8440.8|8439.9|8438.7|8437.2|8441.4|8440.1|8438.2|8437.1|607
1660827900000|2022-08-18 13:05:00|8438.4|8437.5|8439.2|8437.7|8439.6|8438.4|8437.3|8436.1|633
1660828200000|2022-08-18 13:10:00|8439.3|8437.8|8437.6|8436.1|8439.7|8438.3|8435.9|8434.6|531
1660828500000|2022-08-18 13:15:00|8437.8|8436.3|8438.3|8436.8|8439|8437.7|8437|8435.8|645
1660828800000|2022-08-18 13:20:00|8437.8|8436.9|8438|8436.5|8440|8438.8|8436.7|8435.7|574
1660829100000|2022-08-18 13:25:00|8438.1|8436.6|8441.2|8440.3|8441.9|8440.6|8436.8|8435.5|719
1660829400000|2022-08-18 13:30:00|8441.1|8440.2|8438.1|8436.6|8442.3|8440.8|8437.1|8435.7|937
1660829700000|2022-08-18 13:35:00|8437.9|8436.4|8437.8|8436.3|8439.6|8438.4|8436.1|8434.9|904
1660830000000|2022-08-18 13:40:00|8437.7|8436.2|8437.1|8435.6|8439.2|8438|8435.2|8434|908
1660830300000|2022-08-18 13:45:00|8437|8435.5|8431.9|8431|8437|8435.6|8431.7|8430.5|868
1660830600000|2022-08-18 13:50:00|8431.8|8430.9|8432|8430.5|8433.3|8432|8430.6|8429.4|710
1660830900000|2022-08-18 13:55:00|8431.5|8430.6|8432|8430.5|8432.5|8431.1|8426.3|8424.9|767
1660831200000|2022-08-18 14:00:00|8431.8|8430.3|8437.4|8435.9|8440.1|8438.6|8430.7|8428.7|1160
1660831500000|2022-08-18 14:05:00|8437.5|8436|8434.7|8433.8|8438.8|8437.4|8432.7|8431.4|982
1660831800000|2022-08-18 14:10:00|8435.1|8433.6|8434.9|8433.4|8438.4|8437.3|8434|8432.9|801
1660832100000|2022-08-18 14:15:00|8435|8433.5|8435.4|8433.9|8436.1|8434.8|8433.9|8432.7|666
1660832400000|2022-08-18 14:20:00|8435.3|8433.8|8438.6|8437.7|8438.9|8437.7|8433.7|8432.3|657
1660832700000|2022-08-18 14:25:00|8438.8|8437.9|8433.9|8432.4|8439.6|8438.3|8433.9|8432.4|657
1660833000000|2022-08-18 14:30:00|8434|8432.5|8436.4|8435.5|8439.5|8438.2|8433.9|8432.4|763
1660833300000|2022-08-18 14:35:00|8436.5|8435.6|8436.2|8435.3|8437.8|8436.5|8435|8433.6|495
1660833600000|2022-08-18 14:40:00|8436.3|8435.4|8435.9|8434.4|8436.7|8435.5|8432.9|8431.8|502
1660833900000|2022-08-18 14:45:00|8435.8|8434.3|8438|8436.5|8439.6|8438.4|8435.4|8434|723
1660834200000|2022-08-18 14:50:00|8437.8|8436.3|8439.6|8438.1|8441.5|8440.1|8432|8430.5|757
1660834500000|2022-08-18 14:55:00|8439.7|8438.2|8439.2|8438.3|8442.5|8441.5|8438.2|8436.9|845
1660834800000|2022-08-18 15:00:00|8439.5|8438|8441|8439.5|8441.9|8440.9|8438.4|8437.3|752
1660835100000|2022-08-18 15:05:00|8441.1|8439.6|8443.7|8442.8|8444.3|8443.1|8440.2|8438.9|501
1660835400000|2022-08-18 15:10:00|8443.6|8442.7|8442.3|8440.8|8444.4|8443.1|8441.3|8440.1|443
1660835700000|2022-08-18 15:15:00|8442.4|8440.9|8441.4|8439.9|8442.6|8441.3|8438.7|8437.6|554
1660836000000|2022-08-18 15:20:00|8441.5|8440|8442|8441.1|8442.7|8441.4|8439.1|8437.9|542
1660836300000|2022-08-18 15:25:00|8442.3|8440.8|8445.5|8444|8445.7|8444.3|8441.9|8440.8|532
1660836600000|2022-08-18 15:30:00|8445.6|8444.1|8443.6|8442.7|8446.7|8445.4|8442.8|8441.6|620
1660836900000|2022-08-18 15:35:00|8443.5|8442.6|8444.8|8443.3|8444.8|8443.7|8442.5|8441.3|470
1660837200000|2022-08-18 15:40:00|8444.9|8443.4|8443.7|8442.2|8446.8|8445.4|8442.7|8441.5|622
1660837500000|2022-08-18 15:45:00|8443.8|8442.3|8444.5|8443|8448.3|8447.1|8442.4|8441.3|668
1660837800000|2022-08-18 15:50:00|8444.6|8443.1|8448.1|8447.2|8449.5|8448.4|8443.8|8442.6|548
1660838100000|2022-08-18 15:55:00|8448.4|8446.9|8449.5|8448.6|8450.4|8449.4|8447.1|8445.9|580
1660838400000|2022-08-18 16:00:00|8449.8|8448.3|8447.3|8445.8|8450.5|8449.3|8447.1|8445.8|650
1660838700000|2022-08-18 16:05:00|8447.4|8445.9|8444.7|8443.8|8447.6|8446.1|8444.6|8443.5|391
1660839000000|2022-08-18 16:10:00|8445.3|8443.9|8446.3|8445.4|8446.7|8445.5|8444.8|8443.7|354
1660839300000|2022-08-18 16:15:00|8446.4|8445.5|8445|8443.5|8448.8|8447.6|8444.9|8443.4|553
1660839600000|2022-08-18 16:20:00|8445.1|8443.6|8448.2|8447.3|8449.3|8447.8|8443.5|8442.3|429
1660839900000|2022-08-18 16:25:00|8448.1|8447.2|8446.8|8445.3|8449.3|8448|8444.9|8443.7|512
1660840200000|2022-08-18 16:30:00|8446.9|8445.4|8448.5|8447|8448.9|8447.6|8446.6|8445.4|311
1660840500000|2022-08-18 16:35:00|8448.6|8447.1|8449.3|8447.8|8452.8|8451.6|8447.4|8446.2|377
1660840800000|2022-08-18 16:40:00|8449.2|8447.7|8448.1|8446.6|8449.9|8448.6|8447.3|8445.9|595
1660841100000|2022-08-18 16:45:00|8447.8|8446.9|8449.5|8448|8449.7|8448.5|8446.2|8445|535
1660841400000|2022-08-18 16:50:00|8449.4|8447.9|8451.2|8449.7|8452.7|8451.5|8448.8|8447.5|422
1660841700000|2022-08-18 16:55:00|8451.3|8449.8|8453.7|8452.2|8454.1|8452.9|8450.2|8449.1|499
1660842000000|2022-08-18 17:00:00|8453.8|8452.3|8451.6|8450.1|8456.2|8454.7|8451.2|8449.7|583
1660842300000|2022-08-18 17:05:00|8451.7|8450.2|8451.1|8450.2|8455.9|8454.8|8450.5|8449|531
1660842600000|2022-08-18 17:10:00|8451.2|8450.3|8454.4|8452.9|8454.7|8453.5|8451.2|8450.1|625
1660842900000|2022-08-18 17:15:00|8454.3|8452.8|8454.6|8453.1|8457.1|8455.7|8453.1|8451.8|549
1660843200000|2022-08-18 17:20:00|8454.5|8453|8453.8|8452.3|8455.8|8454.3|8451.7|8450.2|520
1660843500000|2022-08-18 17:25:00|8453.9|8452.4|8453.7|8452.2|8454.5|8453.2|8452.5|8451.1|385
1660843800000|2022-08-18 17:30:00|8453.8|8452.3|8452.2|8450.7|8455.6|8454.4|8452|8450.6|468
1660844100000|2022-08-18 17:35:00|8452.3|8450.8|8453.4|8451.9|8454|8452.7|8451.6|8450.3|426
1660844400000|2022-08-18 17:40:00|8453.5|8452|8452.1|8450.6|8453.6|8452.3|8451|8449.7|376
1660844700000|2022-08-18 17:45:00|8452.2|8450.7|8453.5|8452|8454.8|8453.5|8451.7|8450.4|419
1660845000000|2022-08-18 17:50:00|8453.4|8451.9|8453.2|8451.7|8454.4|8452.9|8452.3|8450.9|439
1660845300000|2022-08-18 17:55:00|8453.1|8451.6|8455.2|8453.7|8456|8454.8|8453|8451.5|464
1660845600000|2022-08-18 18:00:00|8455.3|8453.8|8454.7|8453.2|8456.2|8455|8454.1|8452.9|405
1660845900000|2022-08-18 18:05:00|8454.6|8453.1|8454.1|8452.6|8455.4|8453.9|8453.3|8452.1|329
1660846200000|2022-08-18 18:10:00|8454|8452.5|8454.7|8453.2|8455|8453.8|8452.6|8451.4|348
1660846500000|2022-08-18 18:15:00|8454.8|8453.3|8455.6|8454.1|8456|8454.9|8454.5|8453.2|236
1660846800000|2022-08-18 18:20:00|8455.7|8454.2|8455.1|8453.6|8455.9|8454.6|8454.2|8452.9|320
1660847100000|2022-08-18 18:25:00|8455|8453.5|8454.6|8453.1|8455.3|8454|8453.7|8452.2|340
1660847400000|2022-08-18 18:30:00|8454.5|8453|8454.6|8453.1|8455.3|8453.9|8453.6|8452.3|296
1660847700000|2022-08-18 18:35:00|8454.7|8453.2|8454.7|8453.2|8455.6|8454.3|8453.5|8452.4|228
1660848000000|2022-08-18 18:40:00|8454.4|8453.5|8455.8|8454.3|8456|8454.7|8453.3|8452|304
1660848300000|2022-08-18 18:45:00|8455.7|8454.2|8456.5|8455|8456.5|8455.4|8454.9|8453.7|376
1660848600000|2022-08-18 18:50:00|8456.4|8454.9|8454.8|8453.3|8456.9|8455.7|8453.1|8451.9|458
1660848900000|2022-08-18 18:55:00|8454.9|8453.4|8457.3|8455.8|8457.6|8456.4|8454.9|8453.4|509
1660849200000|2022-08-18 19:00:00|8457.4|8455.9|8457.4|8455.9|8457.8|8456.5|8456.5|8455.2|357
1660849500000|2022-08-18 19:05:00|8457.5|8456|8455.3|8453.8|8457.6|8456.4|8455.1|8453.6|390
1660849800000|2022-08-18 19:10:00|8455.2|8453.7|8456|8455.1|8457|8455.7|8455.2|8453.7|331
1660850100000|2022-08-18 19:15:00|8455.9|8455|8456.8|8455.3|8456.8|8455.7|8455.9|8454.4|301
1660850400000|2022-08-18 19:20:00|8456.9|8455.4|8456.3|8454.8|8457.5|8456.2|8456.3|8454.8|183
1660850700000|2022-08-18 19:25:00|8456.4|8454.9|8456.8|8455.3|8456.9|8455.4|8455.7|8454.4|249
1660851000000|2022-08-18 19:30:00|8456.7|8455.2|8456.8|8455.3|8457.4|8456.1|8456.4|8455.1|235
1660851300000|2022-08-18 19:35:00|8456.7|8455.2|8456.8|8455.3|8456.8|8455.5|8455.8|8454.5|181
1660851600000|2022-08-18 19:40:00|8456.7|8455.2|8455.2|8453.7|8457.1|8455.6|8454.9|8453.4|130
1660851900000|2022-08-18 19:45:00|8455.1|8453.6|8456.1|8454.6|8456.4|8454.9|8455.1|8453.6|197
1660852200000|2022-08-18 19:50:00|8456.2|8454.7|8455.5|8454|8458.3|8456.8|8455.4|8453.9|377
1660852500000|2022-08-18 19:55:00|8455.4|8453.9|8457|8455.5|8457.5|8456|8455|8453.5|336
1660852800000|2022-08-18 20:00:00|8456.8|8455.3|8456.3|8454.8|8457.9|8456.4|8454.9|8453.6|315
1660853100000|2022-08-18 20:05:00|8456.4|8454.9|8456|8454.5|8457.7|8456.5|8455.9|8454.4|274
1660853400000|2022-08-18 20:10:00|8455.8|8454.3|8454.9|8454|8456.6|8455.1|8454.9|8453.6|188
1660853700000|2022-08-18 20:15:00|8455.2|8453.7|8455.3|8453.8|8455.9|8454.4|8454.8|8453.3|177
1660854000000|2022-08-18 20:20:00|8455.2|8453.7|8455.5|8454|8456.8|8455.3|8455.2|8453.7|161
1660854300000|2022-08-18 20:25:00|8455.6|8454.1|8456.5|8455|8458|8456.5|8455.6|8454.1|216
1660854600000|2022-08-18 20:30:00|8456.4|8454.9|8455.8|8454.3|8457.9|8456.4|8455.7|8454.2|181
1660854900000|2022-08-18 20:35:00|8455.9|8454.4|8455.5|8454.6|8456.4|8454.9|8455.5|8454|139
1660855200000|2022-08-18 20:40:00|8455.6|8454.1|8454.4|8452.9|8455.6|8454.1|8454|8452.5|167
1660855500000|2022-08-18 20:45:00|8454.3|8452.8|8454.5|8453|8455.5|8453.9|8454.2|8452.7|114
1660855800000|2022-08-18 20:50:00|8454.4|8452.9|8455.6|8454.1|8457.4|8454.5|8453.8|8452|349
1660856100000|2022-08-18 20:55:00|8456.2|8453.5|8460.1|8450.5|8461.2|8454.5|8453.4|8450.1|633
1660856400000|2022-08-18 21:00:00|8460.2|8450.4|8462.2|8451.2|8462.4|8451.4|8460.2|8449.7|38
1660856700000|2022-08-18 21:05:00|8462.1|8451.1|8461.2|8450.2|8463.2|8452.2|8458.4|8448.7|101
1660857000000|2022-08-18 21:10:00|8460.2|8449.9|8459.9|8448.9|8462.2|8451.7|8458.4|8447.4|714
1660857300000|2022-08-18 21:15:00|8459.8|8448.8|8459|8448.6|8461.6|8450.6|8457.7|8447.2|704
1660857600000|2022-08-18 21:20:00|8459.2|8448.5|8463.1|8452.1|8463.6|8453.3|8456.3|8448.2|653
1660857900000|2022-08-18 21:25:00|8463.2|8452.2|8462.3|8451.3|8464|8453.6|8458.2|8450|1188
1660858200000|2022-08-18 21:30:00|8462|8451|8458.7|8453.2|8462.7|8453.9|8457.6|8450|670
1660858500000|2022-08-18 21:35:00|8459|8453.4|8459.2|8453.8|8462.4|8455.1|8457.6|8449.5|1164
1660858800000|2022-08-18 21:40:00|8459.4|8454.1|8459.5|8450.6|8461.7|8454.3|8457.5|8449.2|733
1660859100000|2022-08-18 21:45:00|8458.8|8450.7|8457.3|8452.2|8460.8|8454.1|8455.6|8448.7|1521
1660859400000|2022-08-18 21:50:00|8456.3|8452.6|8457.8|8453.8|8461.3|8454.3|8455.8|8449.6|964
1660859700000|2022-08-18 21:55:00|8457.5|8454|8457.8|8452.2|8461.9|8454.2|8457.1|8450|173
1660860000000|2022-08-18 22:00:00|8459|8452.4|8458.6|8454.6|8461.7|8455.8|8455.7|8448.9|788
1660860300000|2022-08-18 22:05:00|8458|8455.6|8457.9|8456.4|8458.8|8456.7|8456.7|8454.1|607
1660860600000|2022-08-18 22:10:00|8458|8456.5|8457.3|8455.8|8458.8|8457.2|8456.9|8454.7|538
1660860900000|2022-08-18 22:15:00|8457.1|8455.6|8456.2|8454.7|8457.7|8456|8455.9|8454.3|441
1660861200000|2022-08-18 22:20:00|8456.3|8454.8|8455.9|8454.4|8457.6|8456.1|8455.8|8454|348
1660861500000|2022-08-18 22:25:00|8455.8|8454.3|8455.9|8454.4|8457|8455.5|8455.2|8453.7|235
1660861800000|2022-08-18 22:30:00|8455.7|8454.2|8454.9|8453.4|8456.8|8455.2|8454.5|8453|371
1660862100000|2022-08-18 22:35:00|8455|8453.5|8454.9|8453.4|8457|8455.4|8454.7|8453.2|260
1660862400000|2022-08-18 22:40:00|8454.7|8453.2|8455.3|8453.8|8456.4|8454.9|8454.7|8453.2|287
1660862700000|2022-08-18 22:45:00|8455.4|8453.9|8455.5|8454|8457.1|8455.5|8454.7|8453.2|230
1660863000000|2022-08-18 22:50:00|8455.4|8453.9|8454.4|8452.9|8457.1|8454.6|8454.4|8452.7|258
1660863300000|2022-08-18 22:55:00|8454.5|8453|8455.9|8454.4|8456.1|8454.6|8454.4|8452.8|151
1660863600000|2022-08-18 23:00:00|8455.8|8454.3|8456.2|8454.7|8456.8|8455.3|8454.9|8453.4|189
1660863900000|2022-08-18 23:05:00|8456.1|8454.6|8453.6|8452.1|8456.5|8455|8453.5|8452|162
1660864200000|2022-08-18 23:10:00|8453.7|8452.2|8454.3|8452.8|8454.9|8453.4|8453.7|8452.2|128
1660864500000|2022-08-18 23:15:00|8454.1|8452.6|8454.2|8452.7|8454.7|8453.2|8453.9|8452.4|153
1660864800000|2022-08-18 23:20:00|8454.3|8452.8|8453.9|8452.4|8454.8|8453.3|8453.9|8452.4|161
1660865100000|2022-08-18 23:25:00|8454|8452.5|8454.3|8452.8|8454.3|8452.8|8453.6|8452.1|150
1660865400000|2022-08-18 23:30:00|8454.2|8452.7|8455.1|8453.6|8456|8454.5|8454.2|8452.7|203
1660865700000|2022-08-18 23:35:00|8455|8453.5|8455.2|8453.7|8455.9|8454.4|8454.2|8452.7|264
1660866000000|2022-08-18 23:40:00|8455.1|8453.6|8456|8454.5|8456|8454.5|8455|8453.5|247
1660866300000|2022-08-18 23:45:00|8455.9|8454.4|8455.3|8453.8|8456|8454.5|8454.8|8453.3|234
1660866600000|2022-08-18 23:50:00|8455.2|8453.7|8456.1|8454.6|8456.7|8455.2|8455.1|8453.6|336
1660866900000|2022-08-18 23:55:00|8456|8454.5|8457.3|8455.8|8457.5|8456|8455.2|8453.7|278
1660867200000|2022-08-19 00:00:00|8457.4|8455.9|8456.6|8455.1|8457.8|8456.3|8456|8454.5|381
1660867500000|2022-08-19 00:05:00|8456.7|8455.2|8457.9|8456.4|8457.9|8456.4|8456|8454.5|281
1660867800000|2022-08-19 00:10:00|8458|8456.5|8460.2|8458.7|8461.9|8460.4|8457.9|8456.4|478
1660868100000|2022-08-19 00:15:00|8460.3|8458.8|8459.8|8458.3|8461.2|8459.7|8459.1|8457.6|357
1660868400000|2022-08-19 00:20:00|8459.9|8458.4|8460.1|8458.6|8460.8|8459.3|8458.4|8456.9|332
1660868700000|2022-08-19 00:25:00|8460.2|8458.7|8462.1|8460.6|8462.4|8460.9|8459.7|8458.2|315
1660869000000|2022-08-19 00:30:00|8462.2|8460.7|8462.4|8461.5|8463.7|8462.4|8462.2|8460.7|404
1660869300000|2022-08-19 00:35:00|8462.5|8461.6|8461.1|8459.6|8463.1|8461.8|8460.9|8459.4|450
1660869600000|2022-08-19 00:40:00|8461|8459.5|8460|8458.5|8461.6|8460.1|8459.4|8457.9|312
1660869900000|2022-08-19 00:45:00|8460.2|8458.7|8459.5|8458|8460.2|8458.7|8458.6|8457.1|320
1660870200000|2022-08-19 00:50:00|8459.4|8457.9|8464.8|8463.3|8465.2|8463.7|8459.3|8457.8|402
1660870500000|2022-08-19 00:55:00|8464.7|8463.2|8466.4|8464.9|8466.5|8465.2|8462.7|8461.2|364
1660870800000|2022-08-19 01:00:00|8466.3|8464.8|8463.9|8462.4|8466.5|8465.1|8463.3|8461.8|372
1660871100000|2022-08-19 01:05:00|8464.1|8462.6|8460.2|8458.7|8464.1|8462.6|8459.9|8458.4|301
1660871400000|2022-08-19 01:10:00|8460.3|8458.8|8459.8|8458.3|8461|8459.5|8459.5|8458|282
1660871700000|2022-08-19 01:15:00|8459.9|8458.4|8458.8|8457.3|8460|8458.6|8458.7|8457.2|339
1660872000000|2022-08-19 01:20:00|8458.9|8457.4|8459.5|8458|8460.2|8458.9|8458.8|8457.3|157
1660872300000|2022-08-19 01:25:00|8459.6|8458.1|8459.6|8458.1|8459.9|8458.4|8459|8457.5|172
1660872600000|2022-08-19 01:30:00|8459.5|8458|8460|8458.5|8461.9|8460.5|8459.5|8458|442
1660872900000|2022-08-19 01:35:00|8460.1|8458.6|8459.4|8457.9|8461.8|8460.3|8458.9|8457.7|345
1660873200000|2022-08-19 01:40:00|8459.3|8457.8|8458.9|8457.4|8460|8458.5|8458.8|8457.3|398
1660873500000|2022-08-19 01:45:00|8459|8457.5|8460.1|8458.6|8460.3|8458.8|8457.7|8456.3|300
1660873800000|2022-08-19 01:50:00|8460.2|8458.7|8458.5|8457|8460.2|8458.7|8458.1|8456.6|379
1660874100000|2022-08-19 01:55:00|8458.3|8456.8|8459|8457.5|8460.7|8459.2|8457.4|8455.9|453
1660874400000|2022-08-19 02:00:00|8459.1|8457.6|8460.4|8458.9|8461.4|8459.9|8458.5|8457|404
1660874700000|2022-08-19 02:05:00|8460.3|8458.8|8456.3|8454.8|8460.4|8458.9|8456.3|8454.8|291
1660875000000|2022-08-19 02:10:00|8456.2|8454.7|8457.6|8456.1|8458|8456.5|8455.9|8454.4|372
1660875300000|2022-08-19 02:15:00|8457.5|8456|8457|8455.5|8458.5|8457|8456.7|8455.2|300
1660875600000|2022-08-19 02:20:00|8456.9|8455.4|8456.8|8455.3|8457.4|8456|8455.6|8454.1|308
1660875900000|2022-08-19 02:25:00|8456.9|8455.4|8456.7|8455.2|8457.1|8455.6|8456.3|8454.8|281
1660876200000|2022-08-19 02:30:00|8456.6|8455.1|8456.7|8455.2|8457.1|8455.6|8456.1|8454.6|244
1660876500000|2022-08-19 02:35:00|8456.8|8455.3|8458.6|8457.1|8459.5|8458|8456.2|8454.7|420
1660876800000|2022-08-19 02:40:00|8458.5|8457|8458.8|8457.3|8459|8457.5|8457.5|8456.2|248
1660877100000|2022-08-19 02:45:00|8458.9|8457.4|8458.8|8457.3|8459.2|8457.7|8458.6|8457.1|189
1660877400000|2022-08-19 02:50:00|8458.9|8457.4|8457.8|8456.3|8459.1|8457.7|8457|8455.5|227
1660877700000|2022-08-19 02:55:00|8457.6|8456.1|8458.9|8457.4|8459.3|8457.8|8457.3|8455.8|315
1660878000000|2022-08-19 03:00:00|8458.8|8457.3|8459.1|8457.6|8459.8|8458.3|8458.7|8457.2|282
1660878300000|2022-08-19 03:05:00|8459|8457.5|8459.2|8457.7|8459.8|8458.3|8458.9|8457.4|247
1660878600000|2022-08-19 03:10:00|8459.3|8457.8|8459.5|8458|8460.4|8458.9|8459.2|8457.7|196
1660878900000|2022-08-19 03:15:00|8459.6|8458.1|8459.2|8457.7|8459.8|8458.3|8458.9|8457.4|209
1660879200000|2022-08-19 03:20:00|8459.3|8457.8|8458.9|8457.4|8459.7|8458.2|8458.9|8457.4|202
1660879500000|2022-08-19 03:25:00|8459|8457.5|8459.5|8458|8460.3|8458.8|8458.9|8457.4|211
1660879800000|2022-08-19 03:30:00|8459.4|8457.9|8462.6|8461.1|8462.8|8461.3|8459.4|8457.9|393
1660880100000|2022-08-19 03:35:00|8462.5|8461|8460.6|8459.1|8462.6|8461.1|8460.6|8459.1|263
1660880400000|2022-08-19 03:40:00|8460.7|8459.2|8460.4|8458.9|8461.6|8460.3|8460.3|8458.8|250
1660880700000|2022-08-19 03:45:00|8460.5|8459|8459|8457.5|8460.6|8459.2|8458.8|8457.4|294
1660881000000|2022-08-19 03:50:00|8459.1|8457.6|8459.2|8457.7|8459.7|8458.3|8458.5|8457.4|362
1660881300000|2022-08-19 03:55:00|8459.3|8457.8|8460.2|8458.7|8460.4|8458.9|8459.1|8457.6|445
1660881600000|2022-08-19 04:00:00|8460.3|8458.8|8458.7|8457.2|8460.3|8458.8|8458.4|8456.9|398
1660881900000|2022-08-19 04:05:00|8458.9|8457.4|8459.6|8458.1|8459.8|8458.3|8458.1|8456.6|263
1660882200000|2022-08-19 04:10:00|8459.5|8458|8464.7|8463.2|8464.8|8463.3|8458.9|8457.4|337
1660882500000|2022-08-19 04:15:00|8464.8|8463.3|8467.8|8466.3|8467.9|8466.4|8464.2|8462.7|289
1660882800000|2022-08-19 04:20:00|8467.9|8466.4|8469.3|8467.8|8469.8|8468.5|8467.4|8465.9|343
1660883100000|2022-08-19 04:25:00|8469.4|8467.9|8470.5|8469|8470.8|8469.3|8468.6|8467.1|303
1660883400000|2022-08-19 04:30:00|8470.6|8469.1|8469.7|8468.2|8470.7|8469.2|8469.1|8467.6|196
1660883700000|2022-08-19 04:35:00|8469.8|8468.3|8468.9|8467.4|8470|8468.5|8468.9|8467.4|209
1660884000000|2022-08-19 04:40:00|8469|8467.5|8467.1|8465.6|8469.1|8467.8|8466.9|8465.6|239
1660884300000|2022-08-19 04:45:00|8467|8465.5|8466.7|8465.2|8467.2|8465.7|8466.1|8464.6|148
1660884600000|2022-08-19 04:50:00|8466.8|8465.3|8467.4|8465.9|8467.4|8466|8466.6|8465.1|144
1660884900000|2022-08-19 04:55:00|8467.3|8465.8|8466.4|8464.9|8467.6|8466.1|8465.9|8464.4|182
1660885200000|2022-08-19 05:00:00|8466.5|8465|8466.2|8464.7|8466.7|8465.2|8464.6|8463.1|203
1660885500000|2022-08-19 05:05:00|8466.1|8464.6|8464.6|8463.1|8466.5|8465|8464.2|8462.7|205
1660885800000|2022-08-19 05:10:00|8464.7|8463.2|8464.2|8462.7|8465.9|8464.4|8463.9|8462.4|262
1660886100000|2022-08-19 05:15:00|8464.1|8462.6|8462.5|8461|8464.2|8462.7|8461.3|8459.8|267
1660886400000|2022-08-19 05:20:00|8462.6|8461.1|8464|8462.5|8464.3|8462.8|8462.2|8460.7|207
1660886700000|2022-08-19 05:25:00|8464.1|8462.6|8463.1|8461.6|8464.2|8462.7|8462.8|8461.3|214
1660887000000|2022-08-19 05:30:00|8463.2|8461.7|8462.9|8461.4|8463.6|8462.1|8462.4|8460.9|237
1660887300000|2022-08-19 05:35:00|8463|8461.5|8461.1|8459.6|8463|8461.5|8461|8459.5|195
1660887600000|2022-08-19 05:40:00|8461.2|8459.7|8461.7|8460.2|8462.5|8461|8460.6|8459.4|249
1660887900000|2022-08-19 05:45:00|8461.6|8460.1|8460.7|8459.2|8461.6|8460.1|8459.9|8458.4|385
1660888200000|2022-08-19 05:50:00|8460.6|8459.1|8459.9|8458.4|8460.9|8459.4|8458.6|8457.1|327
1660888500000|2022-08-19 05:55:00|8460|8458.5|8464.9|8460.3|8466.1|8460.9|8458.9|8457.4|580
1660888800000|2022-08-19 06:00:00|8464.3|8460.1|8460.8|8459.3|8465.1|8462.2|8456.2|8453.2|642
1660889100000|2022-08-19 06:05:00|8460.9|8459.4|8463.8|8462.3|8464.1|8462.6|8460.8|8459.3|415
1660889400000|2022-08-19 06:10:00|8463.9|8462.4|8464.9|8463.4|8465.8|8464.3|8462.9|8461.4|554
1660889700000|2022-08-19 06:15:00|8465|8463.5|8467.3|8465.8|8467.8|8466.4|8464.7|8463.2|452
1660890000000|2022-08-19 06:20:00|8467.4|8465.9|8466.9|8465.4|8468|8466.5|8466.4|8465.1|511
1660890300000|2022-08-19 06:25:00|8466.8|8465.3|8468.8|8467.3|8470|8468.7|8466.5|8465|464
1660890600000|2022-08-19 06:30:00|8468.9|8467.4|8467.1|8465.6|8469|8467.7|8465.4|8463.9|565
1660890900000|2022-08-19 06:35:00|8467.3|8465.8|8469|8467.5|8470.2|8468.7|8467|8465.5|482
1660891200000|2022-08-19 06:40:00|8468.8|8467.3|8464.6|8463.1|8470.5|8469.3|8464.3|8462.8|606
1660891500000|2022-08-19 06:45:00|8464.5|8463|8468.9|8467.4|8469.6|8468.3|8462.5|8461.2|623
1660891800000|2022-08-19 06:50:00|8469|8467.5|8469.1|8467.6|8469.5|8468|8466.7|8465.5|519
1660892100000|2022-08-19 06:55:00|8469|8467.5|8468.1|8467.2|8469.1|8467.7|8464.3|8462.8|509
1660892400000|2022-08-19 07:00:00|8468.4|8466.9|8462|8461.1|8470|8468.5|8461.9|8460.5|764
1660892700000|2022-08-19 07:05:00|8461.9|8461|8464.1|8462.6|8465.1|8463.6|8459.9|8458.6|616
1660893000000|2022-08-19 07:10:00|8463.9|8462.4|8464.6|8463.1|8466|8464.5|8461.7|8460.4|687
1660893300000|2022-08-19 07:15:00|8464.8|8463.3|8460.5|8459|8466.3|8464.8|8458.9|8457.4|673
1660893600000|2022-08-19 07:20:00|8460.6|8459.1|8463.2|8461.7|8464.1|8462.7|8458.9|8457.4|570
1660893900000|2022-08-19 07:25:00|8463.3|8461.8|8465.1|8463.6|8466.6|8465.3|8463.3|8461.8|502
1660894200000|2022-08-19 07:30:00|8465.2|8463.7|8463.5|8462|8466.8|8465.3|8463.3|8461.8|575
1660894500000|2022-08-19 07:35:00|8463.6|8462.1|8464.9|8463.4|8465.1|8463.8|8461.2|8459.8|599
1660894800000|2022-08-19 07:40:00|8464.8|8463.3|8466.6|8465.1|8467.4|8466|8464.5|8463|548
1660895100000|2022-08-19 07:45:00|8466.4|8464.9|8470.2|8468.7|8470.6|8469.3|8465.7|8464.3|519
1660895400000|2022-08-19 07:50:00|8470.3|8468.8|8473.6|8472.1|8473.7|8472.5|8469.5|8468.3|446
1660895700000|2022-08-19 07:55:00|8473.7|8472.2|8471.3|8469.8|8473.8|8472.5|8471|8469.5|624
1660896000000|2022-08-19 08:00:00|8471.2|8470.3|8474|8473.1|8474.3|8473.2|8469.7|8468.2|678
1660896300000|2022-08-19 08:05:00|8474.2|8472.7|8481.6|8480.1|8483.1|8481.7|8474.2|8472.7|605
1660896600000|2022-08-19 08:10:00|8481.7|8480.2|8483.4|8481.9|8484.9|8483.5|8479.7|8478.4|608
1660896900000|2022-08-19 08:15:00|8483.5|8482|8484.6|8483.1|8486.1|8484.9|8483.1|8481.9|555
1660897200000|2022-08-19 08:20:00|8484.7|8483.2|8482.3|8480.8|8485.2|8484|8481.3|8479.8|557
1660897500000|2022-08-19 08:25:00|8482.4|8480.9|8481.8|8480.3|8485.5|8484.2|8481.5|8480.2|473
1660897800000|2022-08-19 08:30:00|8481.7|8480.2|8480.3|8478.8|8485|8483.6|8478.5|8477.2|552
1660898100000|2022-08-19 08:35:00|8480.2|8478.7|8477.5|8476|8481.5|8480.3|8476.5|8475|692
1660898400000|2022-08-19 08:40:00|8477.6|8476.1|8477.3|8475.8|8479.6|8478.5|8476.2|8475|562
1660898700000|2022-08-19 08:45:00|8477.4|8475.9|8484.5|8483.6|8485.2|8484|8477.2|8475.9|592
1660899000000|2022-08-19 08:50:00|8484.6|8483.7|8482.8|8481.3|8485.7|8484.6|8481.8|8480.5|357
1660899300000|2022-08-19 08:55:00|8482.7|8481.2|8481.8|8480.3|8484.8|8483.3|8481.3|8479.9|545
1660899600000|2022-08-19 09:00:00|8481.9|8480.4|8480.6|8479.1|8484.3|8482.8|8480.6|8479.1|521
1660899900000|2022-08-19 09:05:00|8480.5|8479|8482.8|8481.3|8483.3|8482.1|8479.8|8478.6|563
1660900200000|2022-08-19 09:10:00|8482.9|8481.4|8485.7|8484.2|8485.9|8484.7|8481.3|8480.1|462
1660900500000|2022-08-19 09:15:00|8485.6|8484.1|8489.4|8487.9|8489.9|8488.5|8485.4|8484.1|557
1660900800000|2022-08-19 09:20:00|8489.3|8487.8|8491.8|8490.3|8491.8|8490.5|8488.8|8487.5|469
1660901100000|2022-08-19 09:25:00|8491.7|8490.2|8490.9|8489.4|8493.5|8492.2|8489.5|8488.3|438
1660901400000|2022-08-19 09:30:00|8491|8489.5|8491.7|8490.2|8493.7|8492.6|8490.1|8488.8|493
1660901700000|2022-08-19 09:35:00|8491.6|8490.1|8492.7|8491.2|8494|8492.8|8491.2|8490|536
1660902000000|2022-08-19 09:40:00|8492.8|8491.3|8487.9|8487|8492.8|8491.3|8487.8|8486.6|432
1660902300000|2022-08-19 09:45:00|8488.1|8486.6|8485.9|8485|8488.7|8487.2|8485.6|8484.2|376
1660902600000|2022-08-19 09:50:00|8486.2|8484.7|8482.4|8480.9|8487|8485.7|8482.4|8480.9|457
1660902900000|2022-08-19 09:55:00|8482.5|8481|8486.4|8484.9|8486.4|8484.9|8479.4|8478|457
1660903200000|2022-08-19 10:00:00|8486.2|8484.7|8482.1|8480.6|8487.1|8485.7|8481.1|8479.6|768
1660903500000|2022-08-19 10:05:00|8482|8480.5|8485.4|8484.5|8486.1|8484.9|8481.7|8480.5|607
1660903800000|2022-08-19 10:10:00|8485.3|8484.4|8490.5|8489|8490.5|8489|8484.3|8482.8|637
1660904100000|2022-08-19 10:15:00|8490.4|8488.9|8487.4|8485.9|8491.6|8490.5|8486.9|8485.4|433
1660904400000|2022-08-19 10:20:00|8487.3|8485.8|8486.9|8485.4|8487.4|8486.2|8485.3|8484|508
1660904700000|2022-08-19 10:25:00|8486.8|8485.3|8491.8|8490.9|8491.9|8490.9|8486.1|8484.9|319
1660905000000|2022-08-19 10:30:00|8492|8490.5|8486.1|8484.6|8492|8490.9|8485.6|8484.5|377
1660905300000|2022-08-19 10:35:00|8486|8484.5|8488.1|8486.6|8489|8487.8|8485.2|8484|480
1660905600000|2022-08-19 10:40:00|8488.2|8486.7|8491.6|8490.1|8492.3|8491|8487.5|8486.1|537
1660905900000|2022-08-19 10:45:00|8491.7|8490.2|8493.8|8492.3|8493.8|8492.5|8489.7|8488.2|400
1660906200000|2022-08-19 10:50:00|8493.9|8492.4|8498|8496.5|8498.2|8496.7|8492.4|8491.2|450
1660906500000|2022-08-19 10:55:00|8497.6|8496.7|8494.3|8493.4|8498.2|8497|8492.4|8491.1|708
1660906800000|2022-08-19 11:00:00|8494.4|8493.5|8497.9|8496.4|8498.6|8497.5|8494.4|8492.9|565
1660907100000|2022-08-19 11:05:00|8498.3|8496.8|8497.4|8495.9|8500.8|8499.5|8496.3|8494.9|522
1660907400000|2022-08-19 11:10:00|8497.5|8496|8493.7|8492.2|8498.6|8497.4|8493.2|8492|544
1660907700000|2022-08-19 11:15:00|8493.6|8492.1|8491.5|8490.6|8493.6|8492.4|8491.1|8489.9|464
1660908000000|2022-08-19 11:20:00|8491.4|8490.5|8491|8489.5|8492.7|8491.4|8489.7|8488.6|563
1660908300000|2022-08-19 11:25:00|8491.1|8489.6|8492.3|8490.8|8492.4|8491|8489.5|8488.2|492
1660908600000|2022-08-19 11:30:00|8492.4|8490.9|8495|8493.5|8495.4|8493.9|8492.3|8490.8|566
1660908900000|2022-08-19 11:35:00|8495.1|8493.6|8504.2|8502.7|8504.4|8502.9|8495|8493.5|550
1660909200000|2022-08-19 11:40:00|8503.9|8502.4|8499.2|8498.3|8504.4|8502.9|8498.4|8497.3|519
1660909500000|2022-08-19 11:45:00|8499.1|8498.2|8502.4|8500.9|8503.5|8502.4|8497.4|8495.9|632
1660909800000|2022-08-19 11:50:00|8502.3|8500.8|8499.4|8497.9|8503.6|8502.5|8498.9|8497.4|563
1660910100000|2022-08-19 11:55:00|8499.2|8497.7|8492.2|8490.7|8499.4|8498.2|8491.6|8490.3|763
1660910400000|2022-08-19 12:00:00|8491.9|8491|8490.5|8489|8493.3|8492.1|8490.3|8488.8|678
1660910700000|2022-08-19 12:05:00|8490.9|8489.6|8491.9|8490.4|8493.2|8491.9|8490.5|8489.2|568
1660911000000|2022-08-19 12:10:00|8492|8490.5|8494.7|8493.2|8495.5|8494.3|8491|8489.7|448
1660911300000|2022-08-19 12:15:00|8494.8|8493.3|8498.7|8497.2|8498.7|8497.2|8494|8493|414
1660911600000|2022-08-19 12:20:00|8498.3|8497.4|8498.5|8497|8499.4|8498.1|8497.8|8496.5|493
1660911900000|2022-08-19 12:25:00|8498.4|8496.9|8498.5|8497.6|8498.9|8497.7|8497.2|8495.9|478
1660912200000|2022-08-19 12:30:00|8498.8|8497.3|8500.4|8498.9|8500.5|8499.3|8494|8492.6|623
1660912500000|2022-08-19 12:35:00|8500.5|8499|8496.3|8495.4|8501.6|8500.4|8496.2|8495.3|574
1660912800000|2022-08-19 12:40:00|8496.4|8495.5|8496.6|8495.1|8498.7|8497.6|8492.8|8491.6|599
1660913100000|2022-08-19 12:45:00|8496.7|8495.2|8497.7|8496.2|8499.2|8498|8495.5|8494.4|520
1660913400000|2022-08-19 12:50:00|8497.8|8496.3|8493.4|8491.9|8498.4|8496.9|8492.1|8491|632
1660913700000|2022-08-19 12:55:00|8493.5|8492|8496.5|8495|8497.1|8495.9|8492.7|8491.3|601
1660914000000|2022-08-19 13:00:00|8496.4|8494.9|8494.3|8492.8|8496.7|8495.2|8490.7|8489.2|717
1660914300000|2022-08-19 13:05:00|8494.4|8492.9|8498.3|8496.8|8498.7|8497.3|8494.2|8492.7|491
1660914600000|2022-08-19 13:10:00|8498.1|8496.6|8505|8503.5|8505.1|8503.6|8497.8|8496.6|542
1660914900000|2022-08-19 13:15:00|8505.1|8503.6|8503.1|8501.6|8505.7|8504.6|8502.7|8501.3|499
1660915200000|2022-08-19 13:20:00|8503.5|8502|8502.4|8500.9|8504.5|8503.3|8502.1|8500.8|573
1660915500000|2022-08-19 13:25:00|8502.2|8500.7|8500|8498.5|8503|8501.8|8499.8|8498.4|634
1660915800000|2022-08-19 13:30:00|8499.9|8498.4|8500.8|8499.9|8503.1|8502|8498.2|8496.7|697
1660916100000|2022-08-19 13:35:00|8500.9|8500|8499.4|8497.9|8503.2|8501.9|8499.1|8497.8|632
1660916400000|2022-08-19 13:40:00|8499.5|8498|8501.1|8499.6|8503.4|8502.1|8498.8|8497.6|569
1660916700000|2022-08-19 13:45:00|8501.2|8499.7|8505.6|8504.1|8505.8|8504.9|8500.8|8499.4|596
1660917000000|2022-08-19 13:50:00|8505.7|8504.2|8503.4|8502.5|8505.9|8504.6|8502.9|8501.7|576
1660917300000|2022-08-19 13:55:00|8503.5|8502.6|8501.2|8500.3|8505|8503.7|8500.2|8498.9|663
1660917600000|2022-08-19 14:00:00|8501.5|8500|8501|8500.1|8503.4|8502.4|8500.1|8498.9|590
1660917900000|2022-08-19 14:05:00|8500.9|8500|8501.5|8500|8504.7|8503.5|8500.1|8499|673
1660918200000|2022-08-19 14:10:00|8501.6|8500.1|8500.2|8498.7|8503.5|8502.3|8499.3|8497.8|583
1660918500000|2022-08-19 14:15:00|8500|8498.5|8497.8|8496.3|8500.2|8499|8496.9|8495.5|639
1660918800000|2022-08-19 14:20:00|8497.9|8496.4|8501.2|8499.7|8501.5|8500.2|8496.5|8495.3|645
1660919100000|2022-08-19 14:25:00|8501.3|8499.8|8503.6|8502.1|8505.1|8503.8|8500.9|8499.6|599
1660919400000|2022-08-19 14:30:00|8503.7|8502.2|8503|8501.5|8505.2|8503.7|8502.1|8500.6|576
1660919700000|2022-08-19 14:35:00|8502.9|8501.4|8507.3|8506.4|8507.9|8506.7|8501.5|8500.2|630
1660920000000|2022-08-19 14:40:00|8507.4|8506.5|8505.5|8504|8508.4|8507.3|8503.4|8502.1|587
1660920300000|2022-08-19 14:45:00|8505.4|8503.9|8508.6|8507.1|8510.8|8509.7|8504.3|8503.2|629
1660920600000|2022-08-19 14:50:00|8508.5|8507|8509.9|8509|8512.3|8511.1|8508.3|8506.8|781
1660920900000|2022-08-19 14:55:00|8509.8|8508.9|8508.1|8506.6|8512.5|8511|8507|8505.9|852
1660921200000|2022-08-19 15:00:00|8508|8506.5|8506.2|8504.7|8508.9|8507.4|8505.6|8504.4|670
1660921500000|2022-08-19 15:05:00|8506.3|8504.8|8509|8508.1|8509.7|8508.5|8505.8|8504.5|506
1660921800000|2022-08-19 15:10:00|8508.9|8508|8509.4|8507.9|8511.3|8510|8507.8|8506.6|624
1660922100000|2022-08-19 15:15:00|8509.3|8507.8|8508.9|8507.4|8510.1|8508.8|8507.9|8506.6|472
1660922400000|2022-08-19 15:20:00|8509|8507.5|8506.1|8504.6|8511.5|8510.2|8505.8|8504.6|630
1660922700000|2022-08-19 15:25:00|8506.2|8504.7|8505.8|8504.3|8506.5|8505.1|8501.8|8500.7|601
1660923000000|2022-08-19 15:30:00|8505.6|8504.1|8505.1|8504.2|8507.3|8505.9|8504.8|8503.4|526
1660923300000|2022-08-19 15:35:00|8505.4|8503.9|8504.6|8503.1|8505.6|8504.1|8503.2|8501.8|431
1660923600000|2022-08-19 15:40:00|8504.7|8503.2|8503.4|8502.5|8505.5|8504.3|8502.6|8501.3|501
1660923900000|2022-08-19 15:45:00|8503.3|8502.4|8503.3|8502.4|8504.8|8503.6|8502.7|8501.5|473
1660924200000|2022-08-19 15:50:00|8503.5|8502|8501.9|8500.4|8504.1|8502.9|8500.6|8499.1|584
1660924500000|2022-08-19 15:55:00|8501.3|8500.1|8501.3|8500.4|8503.6|8502.4|8500.2|8499|543
1660924800000|2022-08-19 16:00:00|8501.5|8500.6|8499.3|8497.8|8502|8500.6|8498.3|8497.1|444
1660925100000|2022-08-19 16:05:00|8499.4|8497.9|8497.8|8496.9|8500.2|8498.7|8497|8495.9|438
1660925400000|2022-08-19 16:10:00|8497.7|8496.8|8496.5|8495.6|8499.3|8498.2|8496.3|8495.1|413
1660925700000|2022-08-19 16:15:00|8496.4|8495.5|8492.9|8491.4|8496.8|8495.7|8492|8490.8|486
1660926000000|2022-08-19 16:20:00|8493|8491.5|8490.6|8489.1|8493|8491.5|8488.8|8487.4|448
1660926300000|2022-08-19 16:25:00|8490.5|8489|8490.6|8489.1|8491.5|8490.3|8489.2|8487.9|504
1660926600000|2022-08-19 16:30:00|8490.7|8489.2|8490.3|8488.8|8492.4|8491|8488.8|8487.6|466
1660926900000|2022-08-19 16:35:00|8490.4|8488.9|8490.9|8489.4|8491|8489.7|8488.7|8487.2|470
1660927200000|2022-08-19 16:40:00|8490.7|8489.2|8491.2|8489.7|8492.3|8491.1|8489.9|8488.6|485
1660927500000|2022-08-19 16:45:00|8491.1|8489.6|8490.1|8488.6|8491.2|8489.9|8488|8486.7|402
1660927800000|2022-08-19 16:50:00|8490.2|8488.7|8487.4|8485.9|8490.8|8489.3|8487.1|8485.8|400
1660928100000|2022-08-19 16:55:00|8487.5|8486|8487.5|8486|8487.9|8486.7|8485.9|8484.7|385
1660928400000|2022-08-19 17:00:00|8487.6|8486.1|8487.6|8486.1|8488|8486.6|8485.1|8483.9|400
1660928700000|2022-08-19 17:05:00|8487.7|8486.2|8488.9|8487.4|8490|8488.5|8487.2|8485.9|435
1660929000000|2022-08-19 17:10:00|8489|8487.5|8490.7|8489.2|8490.7|8489.2|8488.5|8487.3|416
1660929300000|2022-08-19 17:15:00|8490.6|8489.1|8490.4|8488.9|8492.2|8490.7|8490.1|8488.8|322
1660929600000|2022-08-19 17:20:00|8490.5|8489|8489.2|8487.7|8490.6|8489.3|8488.7|8487.2|237
1660929900000|2022-08-19 17:25:00|8489.1|8487.6|8490.5|8489|8490.6|8489.4|8488.5|8487.2|312
1660930200000|2022-08-19 17:30:00|8490.6|8489.1|8492.6|8491.1|8492.7|8491.2|8489.1|8487.6|336
1660930500000|2022-08-19 17:35:00|8491.9|8491|8492.5|8491|8493.5|8492.4|8491.9|8490.4|263
1660930800000|2022-08-19 17:40:00|8492.2|8491.3|8491.3|8490.4|8492.6|8491.4|8490.7|8489.2|247
1660931100000|2022-08-19 17:45:00|8491.2|8490.3|8491|8489.5|8492.4|8491.1|8490.2|8489.1|328
1660931400000|2022-08-19 17:50:00|8490.9|8489.4|8491.9|8490.4|8492.3|8491.1|8490.5|8489.3|333
1660931700000|2022-08-19 17:55:00|8491.8|8490.3|8492.3|8490.8|8493.4|8492.2|8490.6|8489.4|377
1660932000000|2022-08-19 18:00:00|8492.6|8491.1|8491.3|8489.8|8492.9|8491.6|8490.8|8489.5|331
1660932300000|2022-08-19 18:05:00|8491.4|8489.9|8492.1|8490.6|8492.5|8491.4|8491.1|8489.9|250
1660932600000|2022-08-19 18:10:00|8492.2|8490.7|8493.7|8492.2|8493.7|8492.5|8490.5|8489.2|382
1660932900000|2022-08-19 18:15:00|8493.6|8492.1|8493.4|8491.9|8495.1|8493.9|8493.4|8491.9|264
1660933200000|2022-08-19 18:20:00|8493.2|8491.7|8493|8491.5|8494.4|8493.2|8492.5|8491.3|318
1660933500000|2022-08-19 18:25:00|8493.1|8491.6|8493.8|8492.3|8494.8|8493.6|8492.8|8491.4|293
1660933800000|2022-08-19 18:30:00|8493.9|8492.4|8493.5|8492|8494.4|8492.9|8492.6|8491.3|274
1660934100000|2022-08-19 18:35:00|8493.6|8492.1|8494.3|8492.8|8494.6|8493.2|8493.2|8491.9|210
1660934400000|2022-08-19 18:40:00|8494.2|8492.7|8493.3|8491.8|8495.6|8494.2|8493|8491.6|274
1660934700000|2022-08-19 18:45:00|8492.9|8492|8494.9|8493.4|8495|8493.5|8492.7|8491.4|269
1660935000000|2022-08-19 18:50:00|8495.2|8493.7|8495.9|8494.4|8496.2|8495|8494.7|8493.5|314
1660935300000|2022-08-19 18:55:00|8495.6|8494.7|8495.1|8493.6|8495.8|8494.7|8492|8490.8|372
1660935600000|2022-08-19 19:00:00|8495.3|8493.8|8493.4|8491.9|8495.3|8493.9|8492.7|8491.2|375
1660935900000|2022-08-19 19:05:00|8493.3|8491.8|8493.9|8492.4|8494.2|8492.8|8492.8|8491.4|297
1660936200000|2022-08-19 19:10:00|8493.8|8492.3|8492.9|8491.4|8493.9|8492.7|8491.7|8490.2|236
1660936500000|2022-08-19 19:15:00|8492.8|8491.3|8493.8|8492.3|8494|8492.6|8492.4|8490.9|225
1660936800000|2022-08-19 19:20:00|8493.5|8492.6|8493.9|8492.4|8494.1|8492.8|8492.9|8491.7|192
1660937100000|2022-08-19 19:25:00|8493.8|8492.3|8492.7|8491.8|8494.6|8493.2|8492.6|8491.4|221
1660937400000|2022-08-19 19:30:00|8492.8|8491.9|8494.1|8492.6|8494.2|8493|8491.5|8490.2|325
1660937700000|2022-08-19 19:35:00|8494.2|8492.7|8494.6|8493.1|8495.5|8494|8493.1|8491.9|313
1660938000000|2022-08-19 19:40:00|8494.5|8493|8491.7|8490.2|8494.5|8493|8491.4|8489.9|268
1660938300000|2022-08-19 19:45:00|8491.8|8490.3|8489.6|8488.1|8492.1|8490.6|8489.6|8488.1|258
1660938600000|2022-08-19 19:50:00|8489.7|8488.2|8487.7|8486.2|8490.6|8489.1|8487.6|8486.1|354
1660938900000|2022-08-19 19:55:00|8487.8|8486.3|8487.7|8486.2|8488.1|8486.8|8486|8484.5|521
1660939200000|2022-08-19 20:00:00|8487.8|8486.3|8487.5|8486|8489.4|8487.9|8486.9|8485.5|317
1660939500000|2022-08-19 20:05:00|8487.6|8486.1|8490.1|8488.6|8490.3|8488.8|8487.5|8486|241
1660939800000|2022-08-19 20:10:00|8490.2|8488.7|8490.1|8488.6|8490.2|8488.7|8489.4|8487.9|198
1660940100000|2022-08-19 20:15:00|8489.9|8488.4|8489.7|8488.2|8490|8488.5|8488.7|8487.4|171
1660940400000|2022-08-19 20:20:00|8489.5|8488|8489|8487.5|8490.6|8489.1|8487.7|8486.2|233
1660940700000|2022-08-19 20:25:00|8488.9|8487.4|8488.6|8487.1|8490.3|8488.8|8488.5|8487|238
1660941000000|2022-08-19 20:30:00|8488.5|8487|8489.5|8488|8489.8|8488.3|8487.9|8486.4|159
1660941300000|2022-08-19 20:35:00|8489.6|8488.1|8491.8|8490.3|8492.5|8491|8489.3|8487.8|281
1660941600000|2022-08-19 20:40:00|8491.9|8490.4|8491.8|8490.3|8492.3|8490.8|8490.9|8489.4|161
1660941900000|2022-08-19 20:45:00|8491.7|8490.2|8491.8|8490.3|8492.3|8490.8|8491.5|8490|121
1660942200000|2022-08-19 20:50:00|8492.1|8490.6|8490.5|8489|8493.1|8491.6|8489.3|8487.8|308
1660942500000|2022-08-19 20:55:00|8490.7|8489.2|8487.2|8485.7|8498.2|8489.6|8485.5|8474.5|766
1661112000000|2022-08-21 20:00:00|8498|8482|8500.5|8479.5|8500.5|8482|8490.6|8469.6|4
1661112300000|2022-08-21 20:05:00|8502.2|8481.2|8502.2|8481.2|8502.2|8481.2|8492|8471|4
1661112600000|2022-08-21 20:10:00|8492|8471|8492|8471|8492|8471|8492|8471|1
1661112900000|2022-08-21 20:15:00|8502.2|8481.2|8492|8471|8502.2|8481.2|8492|8471|2
1661113200000|2022-08-21 20:20:00|8502.2|8481.2|8492|8471|8502.2|8481.2|8492|8471|2
1661113500000|2022-08-21 20:25:00|8502.2|8481.2|8502.2|8481.2|8502.2|8481.2|8502.2|8481.2|1
1661114700000|2022-08-21 20:45:00|8491.9|8470.9|8502.2|8481.2|8502.2|8481.2|8491.9|8470.9|2
1661115000000|2022-08-21 20:50:00|8503|8482|8500.9|8479.9|8503|8482|8500.9|8479.9|2
1661115300000|2022-08-21 20:55:00|8492.7|8471.7|8500.9|8479.9|8503|8482|8492.6|8471.6|6
1661115600000|2022-08-21 21:00:00|8491.8|8470.8|8493.5|8482.5|8502.5|8482.5|8490.1|8469.1|39
1661115900000|2022-08-21 21:05:00|8490.9|8479.9|8497.4|8486.4|8497.4|8486.4|8490|8479|43
1661116200000|2022-08-21 21:10:00|8484.4|8473.4|8488.9|8477.9|8497.4|8486.4|8484.4|8473.4|55
1661116500000|2022-08-21 21:15:00|8495.3|8484.3|8491.1|8480.1|8495.6|8484.6|8489.8|8478.8|126
1661116800000|2022-08-21 21:20:00|8491.3|8480.3|8493.9|8482.9|8494.5|8483.5|8489.8|8478.8|165
1661117100000|2022-08-21 21:25:00|8493.3|8482.3|8492.1|8481.1|8493.3|8482.3|8490.1|8479.1|117
1661117400000|2022-08-21 21:30:00|8492.2|8481.2|8494.5|8483.5|8495.1|8484.1|8490.7|8479.7|195
1661117700000|2022-08-21 21:35:00|8493.3|8482.3|8493.9|8482.9|8494.6|8483.6|8492.3|8481.3|145
1661118000000|2022-08-21 21:40:00|8494|8483|8493.6|8482.6|8494.6|8483.6|8493.4|8482.4|111
1661118300000|2022-08-21 21:45:00|8493.7|8482.7|8494.9|8483.9|8495.3|8484.3|8490.2|8479.2|87
1661118600000|2022-08-21 21:50:00|8494.5|8483.5|8493.6|8482.6|8496.5|8485.5|8490.1|8479.1|110
1661118900000|2022-08-21 21:55:00|8495.6|8484.6|8494.3|8483.3|8495.6|8484.6|8491|8480|120
1661119200000|2022-08-21 22:00:00|8492|8481|8491.4|8484.1|8493.5|8486.4|8488|8479.2|813
1661119500000|2022-08-21 22:05:00|8490.4|8484.8|8491.1|8484.6|8495.7|8490|8489.5|8482.6|597
1661119800000|2022-08-21 22:10:00|8491|8484.8|8492.8|8485.9|8496.2|8488.9|8487.9|8481.6|863
1661120100000|2022-08-21 22:15:00|8492.9|8485.8|8490.5|8484.5|8494.5|8489|8488.7|8482.5|1212
1661120400000|2022-08-21 22:20:00|8490.3|8484.7|8489.2|8481.5|8493.2|8487.4|8487.5|8480.5|828
1661120700000|2022-08-21 22:25:00|8488.3|8482.4|8488.7|8483.5|8491.5|8485.8|8486.5|8480.8|695
1661121000000|2022-08-21 22:30:00|8488.4|8483.9|8488.8|8485.5|8492.4|8487.5|8487|8481.3|821
1661121300000|2022-08-21 22:35:00|8489.2|8485.1|8490.2|8487.2|8494.6|8489.7|8488.2|8484.5|1014
1661121600000|2022-08-21 22:40:00|8490.5|8486.9|8490.3|8487.4|8493.8|8490.3|8489.6|8485.9|844
1661121900000|2022-08-21 22:45:00|8490.6|8487.2|8489.9|8487.4|8493|8490.4|8489.4|8486.5|582
1661122200000|2022-08-21 22:50:00|8490.1|8487.3|8490.7|8487.1|8492.1|8489.3|8489|8486.7|616
1661122500000|2022-08-21 22:55:00|8490.6|8487.2|8490.4|8487.5|8491|8488.9|8489|8485.9|596
1661122800000|2022-08-21 23:00:00|8490.3|8487.6|8489.7|8487.4|8491.3|8488.8|8488.9|8486.2|657
1661123100000|2022-08-21 23:05:00|8489.3|8487.8|8490.7|8487.4|8490.8|8488.6|8487.6|8485.3|783
1661123400000|2022-08-21 23:10:00|8490.1|8487.9|8490.5|8489|8491.9|8489.4|8489.6|8487.1|512
1661123700000|2022-08-21 23:15:00|8490.4|8488.9|8492.3|8490.8|8492.8|8491.3|8490.2|8488.7|352
1661124000000|2022-08-21 23:20:00|8492.2|8490.7|8492.7|8491.2|8492.8|8491.3|8491.2|8489.7|292
1661124300000|2022-08-21 23:25:00|8492.8|8491.3|8492|8490.5|8493.4|8491.9|8491.6|8490.1|225
1661124600000|2022-08-21 23:30:00|8492.1|8490.6|8494.2|8492.7|8494.6|8493.1|8491.4|8489.9|295
1661124900000|2022-08-21 23:35:00|8494.3|8492.8|8492.8|8491.3|8494.3|8492.8|8492.7|8491.2|232
1661125200000|2022-08-21 23:40:00|8492.7|8491.2|8491.5|8490|8492.8|8491.3|8490.6|8489.1|294
1661125500000|2022-08-21 23:45:00|8491.4|8489.9|8491|8489.5|8492|8490.5|8490.6|8489.1|224
1661125800000|2022-08-21 23:50:00|8490.9|8489.4|8492.7|8491.2|8492.7|8491.2|8490.9|8489.4|235
1661126100000|2022-08-21 23:55:00|8492.6|8491.1|8492.4|8490.9|8493.2|8491.7|8490.8|8489.3|393
1661126400000|2022-08-22 00:00:00|8492.3|8490.8|8490.6|8489.1|8492.3|8490.8|8489.8|8488.3|584
1661126700000|2022-08-22 00:05:00|8490.7|8489.2|8491.5|8490|8491.6|8490.1|8489.7|8488.2|425
1661127000000|2022-08-22 00:10:00|8491.3|8489.8|8492.2|8490.7|8492.9|8491.4|8490.7|8489.2|305
1661127300000|2022-08-22 00:15:00|8492.1|8490.6|8490.4|8488.9|8492.2|8490.7|8490|8488.5|284
1661127600000|2022-08-22 00:20:00|8490.7|8489.2|8490.9|8489.4|8492.3|8490.8|8490.4|8488.9|297
1661127900000|2022-08-22 00:25:00|8490.8|8489.3|8491.3|8489.8|8491.6|8490.1|8489.5|8488|417
1661128200000|2022-08-22 00:30:00|8491.4|8489.9|8490.9|8489.4|8491.7|8490.2|8490.5|8489|262
1661128500000|2022-08-22 00:35:00|8491|8489.5|8491.7|8490.2|8491.9|8490.4|8490.2|8488.7|354
1661128800000|2022-08-22 00:40:00|8491.6|8490.1|8489.2|8487.7|8491.6|8490.1|8488.4|8486.9|305
1661129100000|2022-08-22 00:45:00|8489.3|8487.8|8488.5|8487|8489.3|8487.8|8488|8486.5|228
1661129400000|2022-08-22 00:50:00|8488.4|8486.9|8488|8486.5|8489|8487.5|8487.1|8485.6|402
1661129700000|2022-08-22 00:55:00|8488.8|8487.3|8491.9|8490.4|8492.6|8491.1|8487.8|8486.3|472
1661130000000|2022-08-22 01:00:00|8492|8490.5|8488.5|8487|8492.1|8490.6|8488|8486.5|431
1661130300000|2022-08-22 01:05:00|8488.4|8486.9|8487.9|8486.4|8488.8|8487.3|8486.8|8485.3|350
1661130600000|2022-08-22 01:10:00|8487.8|8486.3|8489.4|8487.9|8489.7|8488.2|8486.9|8485.4|390
1661130900000|2022-08-22 01:15:00|8489.5|8488|8490.6|8489.1|8491.2|8489.7|8488.8|8487.3|479
1661131200000|2022-08-22 01:20:00|8490.7|8489.2|8489|8487.5|8490.8|8489.3|8488.2|8486.7|365
1661131500000|2022-08-22 01:25:00|8489.1|8487.6|8487.6|8486.1|8489.1|8487.6|8487|8485.5|225
1661131800000|2022-08-22 01:30:00|8487.7|8486.2|8487.9|8486.4|8488.6|8487.1|8487.4|8485.9|290
1661132100000|2022-08-22 01:35:00|8488|8486.5|8487.6|8486.1|8488.5|8487|8487.2|8485.7|364
1661132400000|2022-08-22 01:40:00|8487.7|8486.2|8487.3|8485.8|8487.9|8486.4|8486.7|8485.2|299
1661132700000|2022-08-22 01:45:00|8487.2|8485.7|8487.4|8485.9|8488|8486.5|8486|8484.5|384
1661133000000|2022-08-22 01:50:00|8487.3|8485.8|8487.5|8486|8487.6|8486.1|8486.6|8485.1|237
1661133300000|2022-08-22 01:55:00|8487.6|8486.1|8486.5|8485|8487.7|8486.2|8486|8484.5|267
1661133600000|2022-08-22 02:00:00|8486.6|8485.1|8485.7|8484.2|8487|8485.5|8485.6|8484.1|254
1661133900000|2022-08-22 02:05:00|8485.8|8484.3|8485.2|8483.7|8485.8|8484.3|8485|8483.5|237
1661134200000|2022-08-22 02:10:00|8485.1|8483.6|8483.8|8482.3|8485.2|8483.7|8483.6|8482.1|307
1661134500000|2022-08-22 02:15:00|8483.7|8482.2|8483.8|8482.3|8485.2|8483.7|8483.2|8481.7|351
1661134800000|2022-08-22 02:20:00|8483.7|8482.2|8482.9|8481.4|8484|8482.5|8482.6|8481.3|321
1661135100000|2022-08-22 02:25:00|8482.8|8481.3|8484.9|8483.4|8484.9|8483.4|8482.3|8480.9|305
1661135400000|2022-08-22 02:30:00|8485|8483.5|8486.1|8484.6|8486.6|8485.1|8484.9|8483.4|222
1661135700000|2022-08-22 02:35:00|8486.2|8484.7|8486.2|8484.7|8487.3|8485.8|8486.1|8484.6|273
1661136000000|2022-08-22 02:40:00|8486.3|8484.8|8489.1|8487.6|8489.2|8487.7|8486.2|8484.7|244
1661136300000|2022-08-22 02:45:00|8489|8487.5|8488.7|8487.2|8489.4|8487.9|8488.2|8486.7|202
1661136600000|2022-08-22 02:50:00|8488.5|8487|8488.9|8487.4|8489.8|8488.4|8487.7|8486.2|275
1661136900000|2022-08-22 02:55:00|8489|8487.5|8491.7|8490.2|8491.9|8490.6|8488.7|8487.3|465
1661137200000|2022-08-22 03:00:00|8491.6|8490.1|8490.9|8489.4|8492.1|8490.6|8490.5|8489.2|409
1661137500000|2022-08-22 03:05:00|8490.8|8489.3|8490.4|8488.9|8491.3|8489.8|8490.1|8488.6|413
1661137800000|2022-08-22 03:10:00|8490.3|8488.8|8488.6|8487.1|8491.3|8489.8|8488.3|8486.8|420
1661138100000|2022-08-22 03:15:00|8488.5|8487|8487.4|8485.9|8488.5|8487|8487.2|8485.8|213
1661138400000|2022-08-22 03:20:00|8487.3|8485.8|8486.8|8485.3|8487.7|8486.6|8486.4|8484.9|197
1661138700000|2022-08-22 03:25:00|8486.9|8485.4|8486.3|8484.8|8487.2|8486.2|8486|8484.7|222
1661139000000|2022-08-22 03:30:00|8486.4|8484.9|8487.5|8486|8488.2|8486.9|8486|8484.5|188
1661139300000|2022-08-22 03:35:00|8487.6|8486.1|8488.1|8486.6|8488.6|8487.2|8487.2|8485.7|125
1661139600000|2022-08-22 03:40:00|8488.2|8486.7|8489.1|8487.6|8489.2|8487.7|8487.9|8486.4|140
1661139900000|2022-08-22 03:45:00|8489.2|8487.7|8490.2|8488.7|8490.2|8488.7|8488.8|8487.6|167
1661140200000|2022-08-22 03:50:00|8490.1|8488.6|8489.6|8488.1|8490.2|8488.7|8488.5|8487.2|110
1661140500000|2022-08-22 03:55:00|8489.5|8488|8489.9|8488.4|8490.9|8489.4|8489.3|8487.9|123
1661140800000|2022-08-22 04:00:00|8490|8488.5|8489.8|8488.3|8490.4|8488.9|8489.4|8487.9|122
1661141100000|2022-08-22 04:05:00|8489.7|8488.2|8489.9|8488.4|8490.2|8488.7|8489|8487.5|169
1661141400000|2022-08-22 04:10:00|8489.7|8488.2|8489.7|8488.2|8489.8|8488.3|8489|8487.5|148
1661141700000|2022-08-22 04:15:00|8489.8|8488.3|8488.8|8487.3|8490|8488.7|8488.8|8487.3|225
1661142000000|2022-08-22 04:20:00|8488.7|8487.2|8487.7|8486.2|8489.3|8488.1|8487.6|8486.1|203
1661142300000|2022-08-22 04:25:00|8487.8|8486.3|8486.7|8485.2|8487.9|8486.5|8486.4|8484.9|168
1661142600000|2022-08-22 04:30:00|8486.8|8485.3|8487.2|8485.7|8487.6|8486.1|8486.5|8485|174
1661142900000|2022-08-22 04:35:00|8487.3|8485.8|8487|8485.5|8487.4|8486.2|8486.2|8484.9|178
1661143200000|2022-08-22 04:40:00|8486.9|8485.4|8486.4|8484.9|8487.4|8485.9|8486|8484.5|154
1661143500000|2022-08-22 04:45:00|8486.5|8485|8487.3|8485.8|8487.6|8486.3|8486.4|8484.9|146
1661143800000|2022-08-22 04:50:00|8487.4|8485.9|8488.2|8486.7|8488.2|8486.7|8486.8|8485.3|170
1661144100000|2022-08-22 04:55:00|8488.1|8486.6|8485.7|8484.2|8488.3|8486.8|8485.5|8484|173
1661144400000|2022-08-22 05:00:00|8485.8|8484.3|8485.3|8483.8|8486.5|8485.3|8485.3|8483.8|178
1661144700000|2022-08-22 05:05:00|8485.4|8483.9|8486.8|8485.3|8486.8|8485.3|8485.1|8483.6|183
1661145000000|2022-08-22 05:10:00|8486.7|8485.2|8485.3|8483.8|8486.8|8485.3|8484.9|8483.4|181
1661145300000|2022-08-22 05:15:00|8485.5|8484|8484.3|8482.8|8485.7|8484.2|8484.2|8482.7|194
1661145600000|2022-08-22 05:20:00|8484.2|8482.7|8484.1|8482.6|8484.7|8483.2|8482.8|8481.3|265
1661145900000|2022-08-22 05:25:00|8484.3|8482.8|8483.6|8482.1|8484.5|8483|8483.5|8482|243
1661146200000|2022-08-22 05:30:00|8483.7|8482.2|8482.9|8481.4|8483.8|8482.3|8482.6|8481.1|263
1661146500000|2022-08-22 05:35:00|8483|8481.5|8483|8481.5|8483.7|8482.2|8482.3|8480.8|174
1661146800000|2022-08-22 05:40:00|8483.1|8481.6|8483.1|8481.6|8483.8|8482.3|8482.7|8481.2|175
1661147100000|2022-08-22 05:45:00|8483.2|8481.7|8483|8481.5|8483.4|8481.9|8482.5|8481|204
1661147400000|2022-08-22 05:50:00|8483.1|8481.6|8482.8|8481.3|8484.3|8482.8|8482|8480.5|277
1661147700000|2022-08-22 05:55:00|8482.7|8481.2|8484.2|8482.7|8484.5|8483|8482.4|8480.9|316
1661148000000|2022-08-22 06:00:00|8484.1|8482.6|8485.7|8484.2|8486.8|8485.5|8483.1|8482|518
1661148300000|2022-08-22 06:05:00|8485.6|8484.1|8486|8484.5|8486.5|8485|8484.1|8482.7|522
1661148600000|2022-08-22 06:10:00|8486.1|8484.6|8485.3|8483.8|8489|8487.6|8484.9|8483.4|434
1661148900000|2022-08-22 06:15:00|8485.2|8483.7|8484.6|8483.1|8485.9|8484.4|8483.3|8482.2|391
1661149200000|2022-08-22 06:20:00|8484.5|8483|8485|8483.5|8486.4|8484.9|8483.1|8481.6|360
1661149500000|2022-08-22 06:25:00|8484.9|8483.4|8485.4|8483.9|8485.7|8484.2|8483.8|8482.6|344
1661149800000|2022-08-22 06:30:00|8485.3|8483.8|8483.2|8481.7|8486|8484.6|8482.6|8481.3|484
1661150100000|2022-08-22 06:35:00|8483.5|8482|8485.3|8483.8|8486.1|8484.6|8482.7|8481.4|535
1661150400000|2022-08-22 06:40:00|8485.2|8483.7|8479.4|8478.5|8485.2|8483.7|8479.3|8477.9|467
1661150700000|2022-08-22 06:45:00|8479.3|8478.4|8480.8|8479.3|8481.8|8480.4|8476.7|8475.6|656
1661151000000|2022-08-22 06:50:00|8480.7|8479.2|8482.5|8481|8483.8|8482.7|8480.3|8478.8|585
1661151300000|2022-08-22 06:55:00|8482.6|8481.1|8485.5|8484|8486.4|8485.2|8482.2|8481|577
1661151600000|2022-08-22 07:00:00|8485.4|8483.9|8487.2|8485.7|8488.8|8487.4|8484.9|8483.4|836
1661151900000|2022-08-22 07:05:00|8486.9|8486|8485.1|8483.6|8487.7|8486.2|8480.7|8479.5|734
1661152200000|2022-08-22 07:10:00|8484.6|8483.7|8484|8482.5|8487.3|8486.1|8480.9|8479.7|626
1661152500000|2022-08-22 07:15:00|8483.9|8482.4|8485.4|8483.9|8486.8|8485.4|8483|8481.7|572
1661152800000|2022-08-22 07:20:00|8485.3|8483.8|8482|8480.5|8485.5|8484.1|8479.1|8477.9|591
1661153100000|2022-08-22 07:25:00|8482.1|8480.6|8482.9|8481.4|8483.6|8482.4|8481.2|8479.8|552
1661153400000|2022-08-22 07:30:00|8482.7|8481.2|8483|8481.5|8485.1|8484.1|8479.8|8478.7|587
1661153700000|2022-08-22 07:35:00|8482.9|8481.4|8481.9|8480.4|8484.3|8482.8|8480.7|8479.5|519
1661154000000|2022-08-22 07:40:00|8481.8|8480.3|8479.3|8478.4|8482.7|8481.2|8478.4|8476.9|552
1661154300000|2022-08-22 07:45:00|8479.4|8478.5|8479.4|8477.9|8481.7|8480.4|8478.5|8477.4|620
1661154600000|2022-08-22 07:50:00|8479.3|8477.8|8484.3|8482.8|8485.8|8484.4|8478.8|8477.7|584
1661154900000|2022-08-22 07:55:00|8484.4|8482.9|8482.6|8481.1|8484.4|8482.9|8480.5|8479|729
1661155200000|2022-08-22 08:00:00|8482.1|8480.6|8479.8|8478.9|8482.4|8480.9|8478.2|8476.7|796
1661155500000|2022-08-22 08:05:00|8479.9|8479|8481|8479.5|8482.7|8481.4|8478.5|8477|600
1661155800000|2022-08-22 08:10:00|8480.8|8479.3|8482.5|8481|8482.7|8481.2|8479.5|8478|596
1661156100000|2022-08-22 08:15:00|8482.6|8481.1|8486.3|8484.8|8487.3|8486.1|8481.2|8480.1|588
1661156400000|2022-08-22 08:20:00|8486.4|8484.9|8480.7|8479.2|8486.6|8485.1|8479.1|8477.8|708
1661156700000|2022-08-22 08:25:00|8480.8|8479.3|8481.1|8479.6|8481.2|8479.7|8475.5|8474.4|783
1661157000000|2022-08-22 08:30:00|8480.7|8479.8|8482.4|8480.9|8482.9|8481.7|8478.2|8477.1|751
1661157300000|2022-08-22 08:35:00|8482.5|8481|8482.7|8481.2|8485|8483.5|8481.3|8480|568
1661157600000|2022-08-22 08:40:00|8482.8|8481.3|8483.2|8481.7|8486|8484.5|8481.4|8480.3|769
1661157900000|2022-08-22 08:45:00|8483.3|8481.8|8483.1|8481.6|8485.7|8484.4|8482.6|8481.6|691
1661158200000|2022-08-22 08:50:00|8482.7|8481.8|8478.4|8476.9|8483.5|8482.2|8478|8476.8|639
1661158500000|2022-08-22 08:55:00|8478.3|8477.4|8478|8476.5|8480.7|8479.5|8476.2|8474.9|921
1661158800000|2022-08-22 09:00:00|8478.1|8476.6|8474.8|8473.9|8478.9|8477.7|8474.1|8472.9|700
1661159100000|2022-08-22 09:05:00|8475.2|8473.7|8475.9|8475|8478.5|8477.2|8474.7|8473.2|581
1661159400000|2022-08-22 09:10:00|8476|8475.1|8476|8474.5|8477.7|8476.6|8475.2|8473.9|545
1661159700000|2022-08-22 09:15:00|8475.9|8474.4|8472.7|8471.8|8476.1|8474.7|8470.4|8468.9|528
1661160000000|2022-08-22 09:20:00|8472.6|8471.7|8475.5|8474|8475.8|8474.5|8471.9|8470.7|453
1661160300000|2022-08-22 09:25:00|8475.4|8473.9|8474.9|8473.4|8476.9|8475.6|8474.1|8472.8|480
1661160600000|2022-08-22 09:30:00|8475|8473.5|8476.8|8475.3|8476.8|8475.3|8473.3|8472|540
1661160900000|2022-08-22 09:35:00|8477|8475.5|8478.7|8477.2|8479.2|8478|8475.3|8474|520
1661161200000|2022-08-22 09:40:00|8478.6|8477.1|8477.6|8476.1|8478.9|8477.7|8476.4|8475.3|466
1661161500000|2022-08-22 09:45:00|8477.5|8476|8480.2|8478.7|8480.3|8478.8|8477.2|8476|433
1661161800000|2022-08-22 09:50:00|8480.3|8478.8|8478.9|8477.4|8480.7|8479.3|8478.5|8477.3|378
1661162100000|2022-08-22 09:55:00|8478.8|8477.3|8476.5|8475|8479.2|8477.8|8475.6|8474.4|507
1661162400000|2022-08-22 10:00:00|8476.6|8475.1|8479.1|8477.6|8479.3|8478.1|8475.9|8474.7|450
1661162700000|2022-08-22 10:05:00|8479|8477.5|8477.1|8475.6|8479.3|8477.8|8476.5|8475|495
1661163000000|2022-08-22 10:10:00|8477|8475.5|8476.9|8475.4|8477.5|8476|8473.5|8472.2|733
1661163300000|2022-08-22 10:15:00|8476.8|8475.3|8479|8477.5|8480|8478.7|8474.8|8473.3|531
1661163600000|2022-08-22 10:20:00|8478.9|8477.4|8479.4|8477.9|8480.6|8479.3|8477.3|8475.8|498
1661163900000|2022-08-22 10:25:00|8479.3|8477.8|8479.3|8477.8|8479.6|8478.1|8476.7|8475.5|391
1661164200000|2022-08-22 10:30:00|8479.1|8478.2|8478|8476.5|8480.7|8479.4|8477.5|8476.4|458
1661164500000|2022-08-22 10:35:00|8478.1|8476.6|8475.5|8474|8478.3|8476.8|8474.1|8472.8|430
1661164800000|2022-08-22 10:40:00|8475.6|8474.1|8478.1|8476.6|8478.6|8477.1|8474.4|8473|439
1661165100000|2022-08-22 10:45:00|8478|8476.5|8476.8|8475.3|8479.2|8477.9|8475.8|8474.7|433
1661165400000|2022-08-22 10:50:00|8476.7|8475.2|8478.4|8476.9|8478.4|8477.2|8475.8|8474.5|414
1661165700000|2022-08-22 10:55:00|8478.2|8477.3|8480.5|8479|8480.6|8479.2|8477.5|8476|509
1661166000000|2022-08-22 11:00:00|8480.6|8479.1|8485|8483.5|8485.2|8483.9|8478.5|8477.2|631
1661166300000|2022-08-22 11:05:00|8484.9|8483.4|8483.2|8481.7|8487.2|8485.8|8482.1|8480.6|587
1661166600000|2022-08-22 11:10:00|8483|8481.5|8481.8|8480.3|8483.3|8482|8480.4|8479|502
1661166900000|2022-08-22 11:15:00|8481.9|8480.4|8484|8483.1|8484|8483.1|8479.7|8478.2|517
1661167200000|2022-08-22 11:20:00|8483.8|8482.9|8480|8479.1|8484|8482.9|8479.5|8478.3|419
1661167500000|2022-08-22 11:25:00|8480.1|8479.2|8478.6|8477.1|8480.2|8479.2|8477.5|8476.2|534
1661167800000|2022-08-22 11:30:00|8478.3|8477.4|8479.5|8478.6|8480.7|8479.3|8477.5|8476.3|488
1661168100000|2022-08-22 11:35:00|8479.4|8478.5|8480.1|8479.2|8481.3|8480|8478.1|8477.1|540
1661168400000|2022-08-22 11:40:00|8479.9|8479|8477.5|8476|8480.7|8479.5|8476.9|8475.6|537
1661168700000|2022-08-22 11:45:00|8477.6|8476.1|8475.8|8474.9|8477.8|8476.7|8475.2|8474|524
1661169000000|2022-08-22 11:50:00|8475.7|8474.8|8473.5|8472.6|8476.8|8475.4|8472.7|8471.5|711
1661169300000|2022-08-22 11:55:00|8473.4|8472.5|8472.4|8470.9|8474.2|8473|8468.9|8467.7|701
1661169600000|2022-08-22 12:00:00|8472.3|8470.8|8472.4|8470.9|8473.1|8472|8470.7|8469.5|578
1661169900000|2022-08-22 12:05:00|8472.3|8470.8|8470.2|8469.3|8472.6|8471.3|8469.8|8468.5|585
1661170200000|2022-08-22 12:10:00|8470.3|8469.4|8466.3|8464.8|8470.6|8469.4|8466|8464.7|548
1661170500000|2022-08-22 12:15:00|8465.9|8465|8467|8465.5|8468.4|8467.1|8465.9|8464.7|579
1661170800000|2022-08-22 12:20:00|8466.7|8465.2|8467.4|8465.9|8467.7|8466.6|8464.7|8463.4|706
1661171100000|2022-08-22 12:25:00|8467.7|8466.2|8467.8|8466.3|8469.5|8468.5|8466.7|8465.6|494
1661171400000|2022-08-22 12:30:00|8467.7|8466.2|8464|8462.5|8467.9|8466.7|8462.4|8461.3|584
1661171700000|2022-08-22 12:35:00|8463.9|8462.4|8462.6|8461.7|8464.4|8463.2|8462.1|8460.9|531
1661172000000|2022-08-22 12:40:00|8462.7|8461.2|8464.1|8463.2|8464.7|8463.5|8462.2|8461|527
1661172300000|2022-08-22 12:45:00|8464.5|8463|8462.4|8460.9|8466.2|8465|8462.2|8460.9|529
1661172600000|2022-08-22 12:50:00|8462.5|8461|8463.2|8462.3|8465.1|8463.9|8462.1|8460.9|448
1661172900000|2022-08-22 12:55:00|8463.1|8462.2|8467|8466.1|8468.1|8467.1|8463.1|8462|636
1661173200000|2022-08-22 13:00:00|8466.9|8466|8468.5|8467.6|8468.6|8467.6|8464.9|8463.8|656
1661173500000|2022-08-22 13:05:00|8468.4|8467.5|8465.6|8464.7|8468.9|8467.7|8465.2|8463.9|418
1661173800000|2022-08-22 13:10:00|8465.5|8464.6|8466.2|8464.7|8467.4|8466.2|8464.8|8463.6|502
1661174100000|2022-08-22 13:15:00|8466.3|8464.8|8467.3|8466.4|8468.4|8467|8465.2|8464.3|403
1661174400000|2022-08-22 13:20:00|8467.4|8466.5|8465.5|8464.6|8470.4|8469.2|8465.2|8464|580
1661174700000|2022-08-22 13:25:00|8465.8|8464.3|8463.6|8462.1|8466.4|8465.4|8462.1|8460.8|540
1661175000000|2022-08-22 13:30:00|8463.5|8462|8466.9|8466|8467.2|8466|8463.2|8462|680
1661175300000|2022-08-22 13:35:00|8467|8466.1|8468|8467.1|8468.9|8467.8|8464.7|8463.5|789
1661175600000|2022-08-22 13:40:00|8467.9|8467|8466.4|8464.9|8468.9|8467.8|8466.1|8464.9|716
1661175900000|2022-08-22 13:45:00|8466.6|8465.1|8463.7|8462.2|8467.3|8466|8462.1|8460.8|856
1661176200000|2022-08-22 13:50:00|8463.6|8462.1|8466.4|8465.5|8468.1|8466.9|8462.3|8461.2|969
1661176500000|2022-08-22 13:55:00|8466.5|8465.6|8464.6|8463.1|8468.9|8467.8|8464.3|8463.1|811
1661176800000|2022-08-22 14:00:00|8464.7|8463.2|8463.8|8462.9|8467.2|8466|8463.6|8462.4|777
1661177100000|2022-08-22 14:05:00|8463.7|8462.8|8463.9|8463|8466.1|8464.9|8462.1|8460.8|609
1661177400000|2022-08-22 14:10:00|8463.8|8462.9|8461.9|8461|8466.9|8465.7|8461.9|8460.8|713
1661177700000|2022-08-22 14:15:00|8462|8461.1|8463.5|8462|8463.8|8462.5|8460.4|8459.4|727
1661178000000|2022-08-22 14:20:00|8463.6|8462.1|8466.1|8464.6|8466.2|8465|8462.2|8460.8|887
1661178300000|2022-08-22 14:25:00|8466|8464.5|8462.8|8461.3|8466.1|8464.6|8461.9|8460.6|873
1661178600000|2022-08-22 14:30:00|8462.7|8461.2|8461.3|8459.8|8463.9|8462.4|8460.1|8458.9|775
1661178900000|2022-08-22 14:35:00|8461.4|8459.9|8462.1|8461.2|8463.5|8462|8460.5|8459.2|656
1661179200000|2022-08-22 14:40:00|8462|8461.1|8458.5|8457.6|8464.2|8462.9|8458.4|8457|614
1661179500000|2022-08-22 14:45:00|8458.8|8457.3|8456.9|8455.4|8459.5|8458.4|8455.5|8454.4|633
1661179800000|2022-08-22 14:50:00|8457|8455.5|8455.2|8454.3|8459.8|8458.5|8453.2|8452.1|785
1661180100000|2022-08-22 14:55:00|8455.3|8454.4|8454.6|8453.7|8457|8455.6|8452.6|8451.4|958
1661180400000|2022-08-22 15:00:00|8454.7|8453.8|8454.6|8453.1|8456.2|8454.9|8453.1|8451.9|749
1661180700000|2022-08-22 15:05:00|8454.5|8453|8452.7|8451.8|8456.3|8454.9|8452.6|8451.6|440
1661181000000|2022-08-22 15:10:00|8452.8|8451.9|8457.4|8456.5|8458|8456.6|8451.7|8450.5|496
1661181300000|2022-08-22 15:15:00|8457.3|8456.4|8455.4|8454.5|8457.9|8456.7|8454.6|8453.4|577
1661181600000|2022-08-22 15:20:00|8455.5|8454.6|8454.3|8453.4|8457|8456.1|8454.2|8452.8|596
1661181900000|2022-08-22 15:25:00|8454.2|8453.3|8449.8|8448.3|8456.1|8455|8448.4|8447|973
1661182200000|2022-08-22 15:30:00|8449.4|8447.9|8449.4|8447.9|8452.2|8450.9|8447.1|8445.8|758
1661182500000|2022-08-22 15:35:00|8449.6|8448.1|8454.2|8452.7|8454.9|8453.4|8449.2|8448|747
1661182800000|2022-08-22 15:40:00|8454.1|8452.6|8454.3|8453.4|8455.4|8453.9|8453|8451.5|592
1661183100000|2022-08-22 15:45:00|8454.2|8453.3|8455.4|8453.9|8459.4|8458.1|8454.1|8452.9|550
1661183400000|2022-08-22 15:50:00|8455.5|8454|8456.2|8454.7|8457.3|8456.1|8454.7|8453.4|617
1661183700000|2022-08-22 15:55:00|8455.9|8455|8456|8454.5|8456.6|8455.2|8453.2|8452.1|753
1661184000000|2022-08-22 16:00:00|8455.9|8454.4|8454.2|8452.7|8456.1|8454.8|8452|8450.7|680
1661184300000|2022-08-22 16:05:00|8454.1|8452.6|8450.1|8448.6|8454.2|8452.7|8449.4|8448|525
1661184600000|2022-08-22 16:10:00|8450.2|8448.7|8446.8|8445.3|8450.3|8449|8446.2|8444.8|493
1661184900000|2022-08-22 16:15:00|8446.9|8445.4|8442.5|8441|8447.1|8445.6|8442.3|8440.8|511
1661185200000|2022-08-22 16:20:00|8442.6|8441.1|8440.5|8439|8443.2|8441.7|8439.4|8438.1|571
1661185500000|2022-08-22 16:25:00|8440.6|8439.1|8445.8|8444.3|8446.4|8444.9|8440.5|8439|582
1661185800000|2022-08-22 16:30:00|8445.7|8444.2|8445.1|8444.2|8446.7|8445.4|8444.5|8443.1|514
1661186100000|2022-08-22 16:35:00|8445.3|8443.8|8443.4|8441.9|8445.8|8444.3|8442.9|8441.4|507
1661186400000|2022-08-22 16:40:00|8443.5|8442|8440.4|8438.9|8443.5|8442|8439.9|8438.4|454
1661186700000|2022-08-22 16:45:00|8440.6|8439.1|8440.3|8438.8|8442.9|8441.4|8439.8|8438.3|437
1661187000000|2022-08-22 16:50:00|8440.4|8438.9|8437.2|8435.7|8440.8|8439.3|8436.6|8435.4|354
1661187300000|2022-08-22 16:55:00|8437.1|8435.6|8435.4|8433.9|8437.9|8436.4|8435.3|8433.8|417
1661187600000|2022-08-22 17:00:00|8435.5|8434|8441.4|8439.9|8441.5|8440|8435.4|8433.9|509
1661187900000|2022-08-22 17:05:00|8441.6|8440.1|8439.9|8438.4|8441.6|8440.3|8438.4|8436.9|410
1661188200000|2022-08-22 17:10:00|8440|8438.5|8441.4|8439.9|8443|8441.5|8439.8|8438.4|422
1661188500000|2022-08-22 17:15:00|8441.3|8439.8|8438.5|8437|8441.9|8440.5|8438.4|8436.9|460
1661188800000|2022-08-22 17:20:00|8438.4|8436.9|8438.6|8437.1|8440.5|8439|8437.9|8436.7|301
1661189100000|2022-08-22 17:25:00|8438.7|8437.2|8439.5|8438|8439.5|8438.1|8437.6|8436.2|337
1661189400000|2022-08-22 17:30:00|8439.6|8438.1|8442.3|8440.8|8442.4|8440.9|8438.3|8437.1|386
1661189700000|2022-08-22 17:35:00|8442.2|8440.7|8443|8441.5|8443.1|8441.9|8441.5|8440|279
1661190000000|2022-08-22 17:40:00|8442.9|8441.4|8442.2|8440.7|8443.4|8441.9|8441.6|8440.1|312
1661190300000|2022-08-22 17:45:00|8442.3|8440.8|8442.2|8440.7|8442.9|8441.4|8441.3|8440|313
1661190600000|2022-08-22 17:50:00|8442.4|8440.9|8442.8|8441.3|8443.7|8442.2|8442.2|8440.7|237
1661190900000|2022-08-22 17:55:00|8443|8441.5|8445.8|8444.3|8445.8|8444.3|8442|8440.5|285
1661191200000|2022-08-22 18:00:00|8445.9|8444.4|8447.2|8445.7|8447.4|8446.1|8444.8|8443.7|352
1661191500000|2022-08-22 18:05:00|8447.3|8445.8|8446.3|8444.8|8447.5|8446.1|8445.9|8444.5|262
1661191800000|2022-08-22 18:10:00|8446.2|8444.7|8447.4|8445.9|8447.9|8446.5|8445.9|8444.5|207
1661192100000|2022-08-22 18:15:00|8447.2|8445.7|8447.4|8445.9|8447.6|8446.3|8446.4|8445.2|290
1661192400000|2022-08-22 18:20:00|8447.5|8446|8449.3|8447.8|8449.8|8448.3|8447.4|8445.9|268
1661192700000|2022-08-22 18:25:00|8449.4|8447.9|8449.2|8447.7|8449.8|8448.5|8448.3|8447|332
1661193000000|2022-08-22 18:30:00|8449.4|8447.9|8449.7|8448.8|8450.6|8449.3|8448.9|8447.6|274
1661193300000|2022-08-22 18:35:00|8450|8448.5|8450.7|8449.2|8450.9|8449.7|8449.4|8448.2|316
1661193600000|2022-08-22 18:40:00|8450.6|8449.1|8451.7|8450.2|8451.8|8450.3|8449.3|8448|342
1661193900000|2022-08-22 18:45:00|8451.6|8450.1|8452.5|8451.6|8452.8|8451.6|8450.7|8449.6|318
1661194200000|2022-08-22 18:50:00|8452.8|8451.3|8453.8|8452.3|8454.2|8452.7|8452.2|8450.9|275
1661194500000|2022-08-22 18:55:00|8453.9|8452.4|8452.7|8451.2|8454.4|8453.1|8452.3|8451.1|432
1661194800000|2022-08-22 19:00:00|8452.8|8451.3|8450.8|8449.3|8453|8451.6|8449.7|8448.8|373
1661195100000|2022-08-22 19:05:00|8450.9|8449.4|8452.1|8450.6|8452.6|8451.1|8450.4|8449|335
1661195400000|2022-08-22 19:10:00|8452.2|8450.7|8449.4|8447.9|8452.2|8450.7|8448.8|8447.6|347
1661195700000|2022-08-22 19:15:00|8449.3|8447.8|8451.6|8450.1|8451.7|8450.2|8449.2|8447.7|217
1661196000000|2022-08-22 19:20:00|8451.7|8450.2|8453.5|8452|8453.8|8452.5|8451.6|8450.1|316
1661196300000|2022-08-22 19:25:00|8453.4|8451.9|8455.1|8453.6|8455.6|8454.2|8452.7|8451.4|328
1661196600000|2022-08-22 19:30:00|8455.3|8453.8|8455.3|8453.8|8456|8454.7|8454.1|8452.8|371
1661196900000|2022-08-22 19:35:00|8455.2|8453.7|8453.9|8452.4|8455.4|8454|8453.5|8452.2|345
1661197200000|2022-08-22 19:40:00|8453.8|8452.3|8453.5|8452|8454.4|8452.9|8453.1|8451.8|262
1661197500000|2022-08-22 19:45:00|8453.6|8452.1|8453.5|8452|8454.4|8452.9|8453.2|8451.7|228
1661197800000|2022-08-22 19:50:00|8453.4|8451.9|8452.1|8450.6|8453.4|8451.9|8450.8|8449.5|300
1661198100000|2022-08-22 19:55:00|8451.9|8450.4|8452.1|8450.6|8452.5|8451|8451.2|8449.7|240
1661198400000|2022-08-22 20:00:00|8452|8450.5|8452.2|8450.7|8453.1|8451.6|8450.7|8449.2|240
1661198700000|2022-08-22 20:05:00|8452.3|8450.8|8451.4|8449.9|8453|8451.5|8451.3|8449.8|164
1661199000000|2022-08-22 20:10:00|8451.2|8449.7|8450.6|8449.1|8452.9|8451.4|8450.3|8448.8|249
1661199300000|2022-08-22 20:15:00|8450.5|8449|8451.8|8450.3|8451.9|8450.4|8450.4|8448.9|200
1661199600000|2022-08-22 20:20:00|8451.9|8450.4|8451.8|8450.3|8452.3|8451.1|8450.9|8449.4|180
1661199900000|2022-08-22 20:25:00|8451.9|8450.4|8452.4|8450.9|8453.1|8451.6|8451.4|8449.9|270
1661200200000|2022-08-22 20:30:00|8452.5|8451|8451.5|8450|8453.3|8451.7|8451.2|8449.7|226
1661200500000|2022-08-22 20:35:00|8451.6|8450.1|8451.6|8450.1|8452.5|8451|8450.5|8449|194
1661200800000|2022-08-22 20:40:00|8451.5|8450|8450.9|8449.4|8451.7|8450.2|8450.1|8448.6|236
1661201100000|2022-08-22 20:45:00|8451|8449.5|8450.7|8449.2|8451.1|8449.6|8449.6|8448.1|162
1661201400000|2022-08-22 20:50:00|8450.8|8449.3|8450.2|8448.7|8451.3|8449.6|8449.7|8447.6|250
1661201700000|2022-08-22 20:55:00|8450.3|8448.8|8454.8|8443.8|8456.3|8449.7|8450.1|8441.9|953
1661202000000|2022-08-22 21:00:00|8454|8443|8455.4|8444.4|8456.5|8445.5|8449.9|8438.9|96
1661202300000|2022-08-22 21:05:00|8456.7|8445.7|8457|8446|8457.2|8447.9|8452.9|8441.9|90
1661202600000|2022-08-22 21:10:00|8456.3|8445.3|8455|8447.4|8457.2|8449.7|8453.9|8442.9|234
1661202900000|2022-08-22 21:15:00|8454.8|8447.5|8454.5|8447.4|8461.7|8450.7|8452.5|8443.8|354
1661203200000|2022-08-22 21:20:00|8454.4|8447.7|8457.6|8446.6|8458.5|8451.1|8452.3|8443.3|333
1661203500000|2022-08-22 21:25:00|8457.7|8446.7|8454.1|8450.1|8458.9|8450.7|8452.2|8444.9|240
1661203800000|2022-08-22 21:30:00|8454.6|8449.9|8455.2|8449.5|8458|8451.1|8452.1|8446|283
1661204100000|2022-08-22 21:35:00|8454|8450.6|8456.6|8448.1|8457.9|8451.5|8453.5|8446|258
1661204400000|2022-08-22 21:40:00|8457.1|8446.1|8458|8447|8458|8451.8|8454.8|8445.7|196
1661204700000|2022-08-22 21:45:00|8457.6|8447.7|8456.1|8450.7|8458.7|8451.7|8454.5|8445.6|340
1661205000000|2022-08-22 21:50:00|8456|8450.8|8458.4|8447.4|8460.4|8453.1|8454.6|8445.5|486
1661205300000|2022-08-22 21:55:00|8457.6|8448.4|8456.4|8448.6|8458.2|8451.6|8454.5|8445.4|354
1661205600000|2022-08-22 22:00:00|8455.4|8449.9|8451.3|8449.8|8461.9|8451|8451|8446.3|410
1661205900000|2022-08-22 22:05:00|8451.6|8449.4|8452|8449.6|8454.8|8452|8450.7|8448.2|429
1661206200000|2022-08-22 22:10:00|8451.5|8450|8450.4|8447.4|8453.8|8450|8449.9|8445.9|534
1661206500000|2022-08-22 22:15:00|8450.3|8447.7|8451.7|8449.2|8451.9|8449.6|8450.1|8447.4|396
1661206800000|2022-08-22 22:20:00|8451.6|8449.3|8450.7|8449.2|8451.8|8449.5|8449.1|8447.2|425
1661207100000|2022-08-22 22:25:00|8450.6|8449.1|8451.7|8450.2|8452.1|8450.3|8449.7|8447.9|286
1661207400000|2022-08-22 22:30:00|8451.8|8450.3|8452|8450.5|8452.8|8450.9|8449.9|8448.1|404
1661207700000|2022-08-22 22:35:00|8452.1|8450.6|8452|8450.5|8453.2|8451.4|8450.3|8448.4|376
1661208000000|2022-08-22 22:40:00|8451.9|8450.4|8451.8|8450.3|8452.9|8451|8450.8|8448.7|334
1661208300000|2022-08-22 22:45:00|8451.7|8450.2|8449.8|8448.3|8452.1|8450.3|8449.7|8447.9|312
1661208600000|2022-08-22 22:50:00|8449.7|8448.2|8450.2|8448|8451.3|8449.2|8449.3|8447.4|223
1661208900000|2022-08-22 22:55:00|8449.9|8448.4|8449.2|8447.7|8450.3|8448.4|8449.2|8447.4|153
1661209200000|2022-08-22 23:00:00|8449.3|8447.8|8448.6|8447.1|8449.4|8447.9|8448.1|8446.6|134
1661209500000|2022-08-22 23:05:00|8448.5|8447|8448.5|8447|8449|8447.5|8448.1|8446.6|157
1661209800000|2022-08-22 23:10:00|8448.4|8446.9|8447.8|8446.3|8448.6|8447.1|8447.5|8445.8|250
1661210100000|2022-08-22 23:15:00|8447.9|8446.4|8445.3|8443.8|8448.4|8446.9|8445.2|8443.7|276
1661210400000|2022-08-22 23:20:00|8445.4|8443.9|8445.6|8444.1|8446.4|8444.9|8445|8443.5|183
1661210700000|2022-08-22 23:25:00|8445.5|8444|8446.7|8445.2|8446.8|8445.3|8445.2|8443.7|221
1661211000000|2022-08-22 23:30:00|8446.6|8445.1|8445.8|8444.3|8447.8|8446.3|8445.4|8443.9|163
1661211300000|2022-08-22 23:35:00|8445.7|8444.2|8447.3|8445.8|8447.3|8445.8|8445.5|8444.1|223
1661211600000|2022-08-22 23:40:00|8447.2|8445.7|8447.8|8446.3|8448.1|8446.6|8447|8445.5|209
1661211900000|2022-08-22 23:45:00|8447.9|8446.4|8448.9|8447.4|8449.5|8448|8447.8|8446.3|134
1661212200000|2022-08-22 23:50:00|8448.8|8447.3|8448.5|8447|8448.9|8447.4|8447.9|8446.4|167
1661212500000|2022-08-22 23:55:00|8448.6|8447.1|8447.8|8446.3|8448.8|8447.3|8447.5|8446|197
1661212800000|2022-08-23 00:00:00|8447.7|8446.2|8446.6|8445.1|8448.2|8446.7|8445.8|8444.3|433
1661213100000|2022-08-23 00:05:00|8446.5|8445|8447.2|8445.7|8448.8|8447.3|8446|8444.5|384
1661213400000|2022-08-23 00:10:00|8447.3|8445.8|8447.3|8445.8|8448.1|8446.6|8447.2|8445.7|222
1661213700000|2022-08-23 00:15:00|8447.4|8445.9|8446|8444.5|8448.2|8446.7|8445.9|8444.4|333
1661214000000|2022-08-23 00:20:00|8445.9|8444.4|8446.1|8444.6|8446.6|8445.1|8445.3|8443.8|226
1661214300000|2022-08-23 00:25:00|8446.3|8444.8|8447.5|8446|8447.6|8446.1|8445.8|8444.3|397
1661214600000|2022-08-23 00:30:00|8447.4|8445.9|8446.4|8444.9|8448|8446.5|8445.5|8444|330
1661214900000|2022-08-23 00:35:00|8446.3|8444.8|8445.8|8444.3|8446.9|8445.4|8445.2|8443.9|585
1661215200000|2022-08-23 00:40:00|8445.9|8444.4|8446.1|8444.6|8446.4|8444.9|8445.3|8443.8|548
1661215500000|2022-08-23 00:45:00|8446.2|8444.7|8443.9|8442.4|8446.3|8444.8|8443.4|8441.9|465
1661215800000|2022-08-23 00:50:00|8444|8442.5|8442.5|8441|8444.1|8442.6|8442|8440.5|523
1661216100000|2022-08-23 00:55:00|8442.8|8441.3|8442.8|8441.3|8444.7|8443.2|8442.5|8441|415
1661216400000|2022-08-23 01:00:00|8442.7|8441.2|8443.7|8442.2|8443.8|8442.3|8442|8440.5|372
1661216700000|2022-08-23 01:05:00|8443.6|8442.1|8442.5|8441|8444.1|8442.6|8442.1|8440.6|343
1661217000000|2022-08-23 01:10:00|8442.4|8440.9|8444.6|8443.1|8444.7|8443.2|8442.4|8440.9|260
1661217300000|2022-08-23 01:15:00|8444.5|8443|8445.7|8444.2|8446.1|8444.6|8444.3|8442.8|384
1661217600000|2022-08-23 01:20:00|8445.6|8444.1|8446.1|8444.6|8446.8|8445.3|8445.3|8443.8|289
1661217900000|2022-08-23 01:25:00|8446|8444.5|8445|8443.5|8446.8|8445.3|8444.6|8443.1|286
1661218200000|2022-08-23 01:30:00|8444.9|8443.4|8445.9|8444.4|8446.6|8445.1|8444.6|8443.1|271
1661218500000|2022-08-23 01:35:00|8446|8444.5|8447.4|8445.9|8447.7|8446.2|8445.7|8444.2|281
1661218800000|2022-08-23 01:40:00|8447.3|8445.8|8446.6|8445.1|8447.4|8445.9|8445.9|8444.4|384
1661219100000|2022-08-23 01:45:00|8446.7|8445.2|8445.4|8443.9|8447.2|8445.7|8445.2|8443.7|345
1661219400000|2022-08-23 01:50:00|8445.5|8444|8443.5|8442|8445.5|8444|8443.3|8441.8|272
1661219700000|2022-08-23 01:55:00|8443.6|8442.1|8443.8|8442.3|8444.2|8443|8442.8|8441.3|206
1661220000000|2022-08-23 02:00:00|8443.7|8442.2|8443.1|8441.6|8444.1|8442.6|8442.5|8441|226
1661220300000|2022-08-23 02:05:00|8443|8441.5|8445.1|8443.6|8445.1|8443.6|8442.8|8441.3|184
1661220600000|2022-08-23 02:10:00|8445|8443.5|8445.9|8444.4|8446.1|8444.9|8444.8|8443.3|232
1661220900000|2022-08-23 02:15:00|8446|8444.5|8445.4|8443.9|8446.1|8444.6|8444.7|8443.2|177
1661221200000|2022-08-23 02:20:00|8445.3|8443.8|8445.2|8443.7|8446.6|8445.1|8444.5|8443|235
1661221500000|2022-08-23 02:25:00|8445.1|8443.6|8446.4|8444.9|8446.6|8445.2|8445|8443.5|215
1661221800000|2022-08-23 02:30:00|8446.3|8444.8|8447.5|8446|8447.7|8446.2|8445.5|8444|303
1661222100000|2022-08-23 02:35:00|8447.4|8445.9|8446.4|8444.9|8447.6|8446.4|8446.1|8444.7|248
1661222400000|2022-08-23 02:40:00|8446.5|8445|8446.1|8444.6|8446.7|8445.2|8446|8444.5|220
1661222700000|2022-08-23 02:45:00|8446.2|8444.7|8445.9|8444.4|8447.2|8445.7|8445.7|8444.2|297
1661223000000|2022-08-23 02:50:00|8445.8|8444.3|8447|8445.5|8447.9|8446.4|8445.8|8444.3|236
1661223300000|2022-08-23 02:55:00|8446.9|8445.4|8448.4|8446.9|8448.6|8447.1|8446.8|8445.4|260
1661223600000|2022-08-23 03:00:00|8448.3|8446.8|8447|8445.5|8448.9|8447.4|8446.8|8445.3|346
1661223900000|2022-08-23 03:05:00|8446.9|8445.4|8447|8445.5|8447.8|8446.3|8446.4|8445.2|221
1661224200000|2022-08-23 03:10:00|8447.1|8445.6|8447.8|8446.3|8448|8446.5|8446.8|8445.3|215
1661224500000|2022-08-23 03:15:00|8447.9|8446.4|8448|8446.5|8448.5|8447.1|8447.4|8445.9|200
1661224800000|2022-08-23 03:20:00|8447.9|8446.4|8448|8446.5|8448.7|8447.4|8447.7|8446.4|182
1661225100000|2022-08-23 03:25:00|8447.9|8446.4|8448|8446.5|8448.8|8447.3|8447.9|8446.4|201
1661225400000|2022-08-23 03:30:00|8447.9|8446.4|8446.4|8444.9|8448.1|8446.7|8446.3|8444.8|230
1661225700000|2022-08-23 03:35:00|8446.3|8444.8|8446.5|8445|8446.8|8445.3|8446.3|8444.8|156
1661226000000|2022-08-23 03:40:00|8446.4|8444.9|8445.6|8444.1|8446.6|8445.1|8444.9|8443.7|151
1661226300000|2022-08-23 03:45:00|8445.5|8444|8446.2|8444.7|8446.8|8445.3|8445.2|8443.9|171
1661226600000|2022-08-23 03:50:00|8446.3|8444.8|8446.5|8445|8446.7|8445.2|8445.9|8444.4|177
1661226900000|2022-08-23 03:55:00|8446.6|8445.1|8446.4|8444.9|8446.6|8445.4|8445.6|8444.1|175
1661227200000|2022-08-23 04:00:00|8446.3|8444.8|8445|8443.5|8446.5|8445|8445|8443.5|223
1661227500000|2022-08-23 04:05:00|8444.9|8443.4|8445.4|8443.9|8445.6|8444.1|8444.6|8443.1|222
1661227800000|2022-08-23 04:10:00|8445.3|8443.8|8446.3|8444.8|8446.4|8444.9|8445.3|8443.8|172
1661228100000|2022-08-23 04:15:00|8446.4|8444.9|8446|8444.5|8446.9|8445.4|8445.8|8444.3|106
1661228400000|2022-08-23 04:20:00|8445.9|8444.4|8446|8444.5|8446.5|8445|8445.8|8444.3|153
1661228700000|2022-08-23 04:25:00|8445.9|8444.4|8445.6|8444.1|8446.3|8444.8|8445.6|8444.1|201
1661229000000|2022-08-23 04:30:00|8445.7|8444.2|8445.3|8443.8|8446.4|8444.9|8445.1|8443.6|185
1661229300000|2022-08-23 04:35:00|8445.4|8443.9|8445.8|8444.3|8446|8444.5|8444.8|8443.3|168
1661229600000|2022-08-23 04:40:00|8445.7|8444.2|8446|8444.5|8446.2|8444.7|8445.4|8443.9|159
1661229900000|2022-08-23 04:45:00|8445.9|8444.4|8444.6|8443.1|8446|8444.5|8444.4|8442.9|171
1661230200000|2022-08-23 04:50:00|8444.5|8443|8444.8|8443.3|8445|8443.5|8443.6|8442.1|183
1661230500000|2022-08-23 04:55:00|8444.7|8443.2|8445.9|8444.4|8446.3|8445.2|8444.2|8442.7|251
1661230800000|2022-08-23 05:00:00|8446|8444.5|8446.3|8444.8|8446.6|8445.1|8445.4|8443.9|229
1661231100000|2022-08-23 05:05:00|8446.4|8444.9|8446.3|8444.8|8446.5|8445.2|8445.7|8444.2|147
1661231400000|2022-08-23 05:10:00|8446.1|8444.6|8447.5|8446|8448|8446.5|8444.8|8443.3|311
1661231700000|2022-08-23 05:15:00|8447.6|8446.1|8446.8|8445.3|8447.8|8446.3|8446.2|8444.7|238
1661232000000|2022-08-23 05:20:00|8447.1|8445.6|8443.1|8441.6|8447.3|8445.8|8441.5|8440|531
1661232300000|2022-08-23 05:25:00|8443.2|8441.7|8446.9|8445.4|8446.9|8445.4|8443.1|8441.6|377
1661232600000|2022-08-23 05:30:00|8447|8445.5|8445.1|8443.6|8447.2|8445.7|8444.7|8443.2|252
1661232900000|2022-08-23 05:35:00|8445|8443.5|8441.7|8440.2|8445.7|8444.2|8441.1|8439.6|263
1661233200000|2022-08-23 05:40:00|8441.8|8440.3|8441.7|8440.2|8442.4|8440.9|8441.6|8440.1|266
1661233500000|2022-08-23 05:45:00|8441.6|8440.1|8443.4|8441.9|8444|8442.5|8441.5|8440|316
1661233800000|2022-08-23 05:50:00|8443.5|8442|8442.3|8440.8|8445.9|8444.4|8441.9|8440.4|371
1661234100000|2022-08-23 05:55:00|8442.2|8440.7|8445.8|8444.3|8446|8444.5|8442.1|8440.6|385
1661234400000|2022-08-23 06:00:00|8445.9|8444.4|8446.2|8444.7|8447.5|8446|8445.1|8443.6|669
1661234700000|2022-08-23 06:05:00|8446.3|8444.8|8449.5|8448|8450.3|8449|8446|8444.5|540
1661235000000|2022-08-23 06:10:00|8449.4|8447.9|8446.5|8445|8449.9|8448.4|8446|8444.6|599
1661235300000|2022-08-23 06:15:00|8446.4|8444.9|8449.4|8447.9|8451|8449.8|8446.2|8444.7|651
1661235600000|2022-08-23 06:20:00|8449.5|8448|8452.2|8450.7|8453.1|8451.6|8449.5|8448|711
1661235900000|2022-08-23 06:25:00|8452.1|8450.6|8449.8|8448.3|8452.1|8450.6|8447.1|8445.6|637
1661236200000|2022-08-23 06:30:00|8450|8448.5|8452.2|8450.7|8453.1|8451.8|8449.8|8448.4|615
1661236500000|2022-08-23 06:35:00|8452.1|8450.6|8448.4|8446.9|8452.5|8451.2|8448.1|8446.6|643
1661236800000|2022-08-23 06:40:00|8448.1|8447.2|8450.1|8448.6|8452.2|8450.8|8447.8|8446.7|581
1661237100000|2022-08-23 06:45:00|8450|8448.5|8448.2|8447.3|8451.1|8449.8|8447.7|8446.6|578
1661237400000|2022-08-23 06:50:00|8448.3|8447.4|8447.7|8446.2|8450.6|8449.4|8446.9|8445.7|531
1661237700000|2022-08-23 06:55:00|8447.4|8446.5|8447.3|8445.8|8449.6|8448.1|8446.5|8445.3|533
1661238000000|2022-08-23 07:00:00|8447.2|8445.7|8439.5|8438|8447.3|8445.8|8438.7|8437.6|721
1661238300000|2022-08-23 07:05:00|8438.8|8437.9|8441.7|8440.2|8441.9|8440.4|8438.8|8437.7|658
1661238600000|2022-08-23 07:10:00|8441.6|8440.1|8442.4|8440.9|8444.5|8443|8440.8|8439.3|789
1661238900000|2022-08-23 07:15:00|8441.5|8440|8444.8|8443.9|8445.3|8444|8438.1|8436.6|930
1661239200000|2022-08-23 07:20:00|8445|8443.5|8440.8|8439.3|8445|8443.5|8440.1|8438.9|719
1661239500000|2022-08-23 07:25:00|8440.9|8439.4|8437.1|8432.7|8442.1|8440.6|8434.4|8431.6|889
1661239800000|2022-08-23 07:30:00|8438.9|8435.4|8440.4|8438.9|8449|8445.8|8438.9|8435.2|1191
1661240100000|2022-08-23 07:35:00|8440.5|8439|8444.7|8443.2|8444.7|8443.2|8439.6|8438.1|645
1661240400000|2022-08-23 07:40:00|8444.6|8443.1|8446|8444.5|8449.4|8447.9|8442.5|8441|1049
1661240700000|2022-08-23 07:45:00|8445.9|8444.4|8444.8|8443.3|8446.7|8445.2|8442|8440.5|690
1661241000000|2022-08-23 07:50:00|8444.9|8443.4|8442.3|8440.8|8446|8444.5|8441.6|8440.1|632
1661241300000|2022-08-23 07:55:00|8442.4|8440.9|8444.6|8441.9|8445.8|8444.3|8441.8|8440.6|514
1661241600000|2022-08-23 08:00:00|8444.4|8442.1|8443.9|8442.4|8446.5|8445|8443|8441.4|816
1661241900000|2022-08-23 08:05:00|8443.8|8442.3|8443.2|8441.7|8445.4|8443.9|8441.1|8439.8|537
1661242200000|2022-08-23 08:10:00|8443.1|8441.6|8438.2|8436.7|8446.9|8445.4|8437.8|8436.4|879
1661242500000|2022-08-23 08:15:00|8438.3|8436.8|8439.9|8438.4|8441|8439.5|8437|8435.5|596
1661242800000|2022-08-23 08:20:00|8440.1|8438.6|8445.8|8444.3|8446.2|8444.7|8439.8|8438.3|579
1661243100000|2022-08-23 08:25:00|8445.7|8444.2|8449|8444.4|8451.9|8445.4|8443.4|8441.6|563
1661243400000|2022-08-23 08:30:00|8449.3|8445.5|8443.8|8442.3|8459.2|8451.9|8443.5|8436.8|1086
1661243700000|2022-08-23 08:35:00|8443.7|8442.2|8445.9|8444.4|8447.6|8446.1|8442.8|8441.3|548
1661244000000|2022-08-23 08:40:00|8446|8444.5|8442.5|8441|8446.7|8445.2|8442|8440.5|625
1661244300000|2022-08-23 08:45:00|8442.6|8441.1|8442.4|8440.9|8443.6|8442.1|8439|8437.5|545
1661244600000|2022-08-23 08:50:00|8442.3|8440.8|8439.6|8438.1|8442.9|8441.6|8438.7|8437.5|695
1661244900000|2022-08-23 08:55:00|8439.5|8438|8434|8432.5|8440.7|8439.2|8433.6|8432.4|662
1661245200000|2022-08-23 09:00:00|8434.1|8432.6|8441.4|8439.9|8441.9|8440.7|8434.1|8432.6|675
1661245500000|2022-08-23 09:05:00|8441.5|8440|8440.2|8438.7|8441.7|8440.3|8436.5|8435.5|594
1661245800000|2022-08-23 09:10:00|8440.1|8438.6|8443.7|8442.2|8443.7|8442.2|8439.8|8438.3|421
1661246100000|2022-08-23 09:15:00|8443.8|8442.3|8442.2|8440.7|8445.7|8444.4|8441.7|8440.5|588
1661246400000|2022-08-23 09:20:00|8442.1|8440.6|8448.8|8447.3|8449|8447.5|8441.6|8440.1|649
1661246700000|2022-08-23 09:25:00|8448.9|8447.4|8440.2|8438.7|8449.6|8448.4|8438.9|8437.4|601
1661247000000|2022-08-23 09:30:00|8440.3|8438.8|8434.3|8432.8|8440.5|8439|8433.6|8432.1|614
1661247300000|2022-08-23 09:35:00|8434.4|8432.9|8432.9|8431.4|8435.9|8434.6|8432.9|8431.4|503
1661247600000|2022-08-23 09:40:00|8433|8431.5|8432.3|8430.8|8434.2|8432.7|8430.7|8429.2|507
1661247900000|2022-08-23 09:45:00|8432.4|8430.9|8430.3|8428.8|8434.1|8432.6|8429.7|8428.2|476
1661248200000|2022-08-23 09:50:00|8430.2|8428.7|8431.6|8430.1|8431.6|8430.4|8429.1|8427.6|396
1661248500000|2022-08-23 09:55:00|8431.5|8430|8432.3|8430.8|8434.2|8432.7|8430.7|8429.4|636
1661248800000|2022-08-23 10:00:00|8432.4|8430.9|8433.7|8432.8|8434.3|8433.3|8431.4|8430.1|547
1661249100000|2022-08-23 10:05:00|8433.8|8432.9|8436.1|8434.6|8438|8436.5|8433.3|8432.1|386
1661249400000|2022-08-23 10:10:00|8435.9|8434.4|8439.7|8438.2|8440.3|8439.2|8435.6|8434.3|484
1661249700000|2022-08-23 10:15:00|8439.6|8438.1|8438.5|8437|8439.8|8438.8|8436.3|8435|573
1661250000000|2022-08-23 10:20:00|8438.1|8437.2|8441|8440.1|8441.3|8440.1|8437.3|8436.2|561
1661250300000|2022-08-23 10:25:00|8440.9|8440|8443|8442.1|8444.5|8443.4|8440.5|8439.3|638
1661250600000|2022-08-23 10:30:00|8443.1|8442.2|8445.6|8444.1|8445.9|8444.5|8441|8439.9|553
1661250900000|2022-08-23 10:35:00|8445.4|8443.9|8445.6|8444.1|8446.6|8445.3|8444.5|8443.2|485
1661251200000|2022-08-23 10:40:00|8445.5|8444|8442.8|8441.3|8445.5|8444.1|8442.3|8441.2|505
1661251500000|2022-08-23 10:45:00|8442.5|8441.6|8440.4|8438.9|8443|8441.6|8439.3|8438.3|510
1661251800000|2022-08-23 10:50:00|8440.5|8439|8436.5|8435|8441.6|8440.3|8436.1|8434.9|531
1661252100000|2022-08-23 10:55:00|8436.4|8434.9|8437.3|8435.8|8437.7|8436.6|8435.5|8434|568
1661252400000|2022-08-23 11:00:00|8437.1|8436.2|8434.2|8432.7|8438.8|8437.5|8433.5|8432.3|586
1661252700000|2022-08-23 11:05:00|8434.4|8432.9|8430.2|8428.7|8436.6|8435.4|8429.8|8428.7|594
1661253000000|2022-08-23 11:10:00|8430|8429.1|8430.3|8428.8|8431.9|8430.6|8428.8|8427.9|404
1661253300000|2022-08-23 11:15:00|8430.4|8428.9|8430.5|8429|8431.2|8429.9|8429.8|8428.4|470
1661253600000|2022-08-23 11:20:00|8430.4|8428.9|8432.3|8430.8|8432.4|8430.9|8430.1|8428.9|334
1661253900000|2022-08-23 11:25:00|8432.1|8430.6|8434.2|8433.3|8434.7|8433.5|8431.7|8430.3|434
1661254200000|2022-08-23 11:30:00|8434.4|8432.9|8434.2|8433.3|8434.9|8434|8432|8430.9|451
1661254500000|2022-08-23 11:35:00|8434.1|8433.2|8432.7|8431.2|8434.5|8433.4|8431.6|8430.5|443
1661254800000|2022-08-23 11:40:00|8432.4|8431.5|8432|8431.1|8433.4|8432.3|8430.7|8429.2|448
1661255100000|2022-08-23 11:45:00|8432.1|8431.2|8432.1|8431.2|8433.2|8431.9|8431.1|8429.9|527
1661255400000|2022-08-23 11:50:00|8432.2|8431.3|8431.6|8430.1|8435|8433.7|8431|8429.8|527
1661255700000|2022-08-23 11:55:00|8432.2|8430.7|8434.5|8433|8436|8435|8432.1|8430.6|762
1661256000000|2022-08-23 12:00:00|8434.6|8433.1|8433|8432.1|8435|8433.8|8431.5|8430.2|800
1661256300000|2022-08-23 12:05:00|8432.9|8432|8434.6|8433.1|8435.6|8434.4|8432.6|8431.5|592
1661256600000|2022-08-23 12:10:00|8434.5|8433|8434.8|8433.9|8435.4|8434.2|8433.3|8432.1|496
1661256900000|2022-08-23 12:15:00|8435.1|8433.6|8435.9|8435|8436.5|8435.6|8434.7|8433.4|527
1661257200000|2022-08-23 12:20:00|8435.6|8434.7|8438.2|8436.7|8440|8438.8|8435.6|8434.7|656
1661257500000|2022-08-23 12:25:00|8438.1|8436.6|8438.6|8437.7|8438.7|8437.7|8435.9|8434.9|579
1661257800000|2022-08-23 12:30:00|8438.7|8437.8|8438.6|8437.1|8439.9|8438.7|8437.5|8436.5|611
1661258100000|2022-08-23 12:35:00|8438.7|8437.2|8440.5|8439|8442|8440.8|8438|8436.7|665
1661258400000|2022-08-23 12:40:00|8440.6|8439.1|8439|8438.1|8441.5|8440.1|8436.4|8435|709
1661258700000|2022-08-23 12:45:00|8439.1|8438.2|8439.8|8438.3|8439.9|8438.7|8436.7|8435.4|549
1661259000000|2022-08-23 12:50:00|8439.7|8438.2|8439|8437.5|8443|8441.6|8438.1|8436.8|620
1661259300000|2022-08-23 12:55:00|8439.1|8437.6|8435.7|8434.8|8439.3|8438.1|8435.4|8434.2|572
1661259600000|2022-08-23 13:00:00|8435.8|8434.9|8437.6|8436.1|8439.5|8438.4|8435.3|8434.1|673
1661259900000|2022-08-23 13:05:00|8437.5|8436|8440.4|8438.9|8440.4|8439.1|8435.4|8434.2|546
1661260200000|2022-08-23 13:10:00|8440.1|8439.2|8441.7|8440.8|8442.6|8441.1|8439|8437.8|538
1661260500000|2022-08-23 13:15:00|8441.9|8440.4|8442.1|8440.6|8445.2|8443.9|8440.1|8438.8|643
1661260800000|2022-08-23 13:20:00|8442.2|8440.7|8442.4|8440.9|8445.1|8443.9|8441.1|8439.9|764
1661261100000|2022-08-23 13:25:00|8442.3|8440.8|8441.9|8440.4|8445.2|8443.7|8439.6|8438.6|832
1661261400000|2022-08-23 13:30:00|8441.8|8440.3|8444.1|8442.6|8445.1|8444|8441.3|8440.1|833
1661261700000|2022-08-23 13:35:00|8443.7|8442.8|8447.7|8446.8|8448|8446.8|8443.1|8441.7|1200
1661262000000|2022-08-23 13:40:00|8448|8446.5|8444.3|8442.8|8448.2|8446.7|8442.9|8440.1|912
1661262300000|2022-08-23 13:45:00|8444.9|8442.5|8438.6|8437.1|8445.4|8442.7|8433.3|8431.8|1501
1661262600000|2022-08-23 13:50:00|8438.2|8436.7|8441.3|8439.8|8441.8|8440.3|8435.8|8434.3|1220
1661262900000|2022-08-23 13:55:00|8441.4|8439.9|8443.7|8440.9|8446.8|8445.3|8440.8|8439.3|1039
1661263200000|2022-08-23 14:00:00|8443|8441.5|8442.2|8440.7|8444.8|8443.3|8439.8|8437.8|1340
1661263500000|2022-08-23 14:05:00|8442.1|8440.6|8436.9|8435.4|8442.2|8440.7|8436.2|8435|1091
1661263800000|2022-08-23 14:10:00|8437|8435.5|8429|8427.5|8437.2|8435.7|8428.7|8427.5|1138
1661264100000|2022-08-23 14:15:00|8428.9|8427.4|8430.7|8429.2|8431|8429.5|8423.4|8422.2|1156
1661264400000|2022-08-23 14:20:00|8430.8|8429.3|8428.6|8427.1|8431.7|8430.2|8427.8|8426.3|861
1661264700000|2022-08-23 14:25:00|8428.5|8427|8429.9|8428.4|8430.4|8428.9|8424.9|8423.4|764
1661265000000|2022-08-23 14:30:00|8430|8428.5|8430.7|8429.2|8434|8432.5|8428.4|8426.9|832
1661265300000|2022-08-23 14:35:00|8430.8|8429.3|8434.5|8433|8434.6|8433.1|8430.3|8429.1|850
1661265600000|2022-08-23 14:40:00|8434.4|8432.9|8430.4|8428.9|8436.1|8434.7|8429.8|8428.5|856
1661265900000|2022-08-23 14:45:00|8430.1|8428.6|8429.1|8427.6|8432.9|8431.5|8426.6|8425.2|688
1661266200000|2022-08-23 14:50:00|8428.9|8427.4|8424.5|8423|8429.4|8427.9|8423.9|8422.4|938
1661266500000|2022-08-23 14:55:00|8424.6|8423.1|8427.1|8425.6|8428.7|8427.5|8423.8|8422.7|894
1661266800000|2022-08-23 15:00:00|8427|8425.5|8428.2|8426.7|8430.9|8429.4|8425.9|8424.7|927
1661267100000|2022-08-23 15:05:00|8428|8426.5|8428|8426.5|8429.4|8427.9|8426.9|8425.8|737
1661267400000|2022-08-23 15:10:00|8428.1|8426.6|8429.6|8428.1|8430.4|8429|8426.2|8424.8|701
1661267700000|2022-08-23 15:15:00|8429.7|8428.2|8428.2|8426.7|8429.7|8428.2|8426|8424.5|830
1661268000000|2022-08-23 15:20:00|8428.1|8426.6|8427.2|8425.7|8429.1|8427.8|8425.5|8424.5|614
1661268300000|2022-08-23 15:25:00|8427.3|8425.8|8427.2|8425.7|8428.6|8427.1|8426.3|8424.9|753
1661268600000|2022-08-23 15:30:00|8427.1|8425.6|8426.3|8424.8|8428.9|8427.6|8426|8424.6|736
1661268900000|2022-08-23 15:35:00|8426.4|8424.9|8425.2|8423.7|8427.8|8426.6|8424.6|8423.3|785
1661269200000|2022-08-23 15:40:00|8425.3|8423.8|8423.7|8422.8|8425.3|8424|8423.1|8421.8|547
1661269500000|2022-08-23 15:45:00|8423.8|8422.9|8422.5|8421|8425.2|8423.9|8422.4|8421|660
1661269800000|2022-08-23 15:50:00|8422.3|8421.4|8418.9|8418|8423|8421.7|8418.1|8417.2|548
1661270100000|2022-08-23 15:55:00|8418.8|8417.9|8421.3|8419.8|8421.6|8420.5|8416.5|8415.3|650
1661270400000|2022-08-23 16:00:00|8421.2|8419.7|8420|8418.5|8424.7|8423.6|8419.9|8418.4|590
1661270700000|2022-08-23 16:05:00|8419.9|8418.4|8419.1|8417.6|8420.9|8419.4|8418.7|8417.3|459
1661271000000|2022-08-23 16:10:00|8418.6|8417.7|8422.6|8421.1|8422.6|8421.4|8418.6|8417.4|460
1661271300000|2022-08-23 16:15:00|8422.7|8421.2|8420.7|8419.2|8423.5|8422.3|8420.3|8418.9|499
1661271600000|2022-08-23 16:20:00|8420.4|8419.5|8421.5|8420.6|8422.6|8421.2|8420.3|8419|505
1661271900000|2022-08-23 16:25:00|8421.4|8420.5|8423.5|8422|8423.8|8422.6|8421.2|8420.1|349
1661272200000|2022-08-23 16:30:00|8423.3|8422.4|8421.8|8420.3|8425.5|8424.2|8421.5|8420.2|517
1661272500000|2022-08-23 16:35:00|8421.7|8420.2|8420|8419.1|8422.1|8420.8|8419.3|8418.3|482
1661272800000|2022-08-23 16:40:00|8419.9|8419|8422.5|8421|8423.9|8422.8|8419.8|8418.7|416
1661273100000|2022-08-23 16:45:00|8422.4|8420.9|8421.2|8419.7|8422.7|8421.4|8419.7|8418.8|386
1661273400000|2022-08-23 16:50:00|8421.1|8419.6|8420.9|8419.4|8421.5|8420.4|8419.8|8418.6|315
1661273700000|2022-08-23 16:55:00|8420.5|8419.6|8423|8421.5|8423.1|8421.8|8420.5|8419.2|561
1661274000000|2022-08-23 17:00:00|8422.7|8421.8|8423.4|8421.9|8424.2|8423|8421.6|8420.4|546
1661274300000|2022-08-23 17:05:00|8423.3|8421.8|8425.3|8423.8|8426.3|8425.1|8422.8|8421.7|531
1661274600000|2022-08-23 17:10:00|8425.4|8423.9|8427.8|8426.3|8427.8|8426.6|8424.7|8423.7|675
1661274900000|2022-08-23 17:15:00|8427.6|8426.7|8428.7|8427.2|8429.6|8428.4|8426.8|8425.6|513
1661275200000|2022-08-23 17:20:00|8428.5|8427|8428|8427.1|8428.6|8427.3|8426.6|8425.3|430
1661275500000|2022-08-23 17:25:00|8428.3|8426.8|8427.3|8425.8|8429.7|8428.6|8426.5|8425.2|455
1661275800000|2022-08-23 17:30:00|8427.2|8425.7|8427.9|8427|8429.1|8427.9|8426.2|8424.9|409
1661276100000|2022-08-23 17:35:00|8428|8427.1|8430.3|8428.8|8430.3|8429.2|8427.6|8426.3|324
1661276400000|2022-08-23 17:40:00|8430.2|8428.7|8429.7|8428.8|8431.2|8429.9|8429.6|8428.4|220
1661276700000|2022-08-23 17:45:00|8430|8428.5|8430.4|8429.5|8431.6|8430.3|8429.7|8428.5|388
1661277000000|2022-08-23 17:50:00|8430.3|8429.4|8428.5|8427|8431.5|8430.3|8427.7|8426.5|338
1661277300000|2022-08-23 17:55:00|8428.4|8426.9|8428.8|8427.3|8429|8428|8427.1|8425.8|372
1661277600000|2022-08-23 18:00:00|8428.5|8427.6|8430.3|8428.8|8430.4|8429|8428.5|8427.4|349
1661277900000|2022-08-23 18:05:00|8430.2|8428.7|8429.7|8428.2|8430.8|8429.6|8429.4|8428.2|362
1661278200000|2022-08-23 18:10:00|8429.8|8428.3|8430.6|8429.1|8431|8429.8|8429.1|8427.7|327
1661278500000|2022-08-23 18:15:00|8430.5|8429|8430.1|8428.6|8431|8429.7|8429.5|8428.2|257
1661278800000|2022-08-23 18:20:00|8430|8428.5|8428|8426.5|8430.2|8428.8|8427.6|8426.3|190
1661279100000|2022-08-23 18:25:00|8427.9|8426.4|8428.1|8427.2|8428.6|8427.3|8427.6|8426.2|246
1661279400000|2022-08-23 18:30:00|8428|8427.1|8427.2|8425.7|8429.2|8428.1|8426.8|8425.6|461
1661279700000|2022-08-23 18:35:00|8427.3|8425.8|8426.8|8425.9|8427.9|8426.6|8426.5|8425.5|273
1661280000000|2022-08-23 18:40:00|8427.1|8425.6|8428.4|8426.9|8428.9|8427.6|8426.9|8425.4|366
1661280300000|2022-08-23 18:45:00|8428.6|8427.1|8429.5|8428.6|8429.7|8428.6|8428.1|8426.9|267
1661280600000|2022-08-23 18:50:00|8429.4|8428.5|8429.3|8428.4|8429.9|8428.6|8428.6|8427.5|323
1661280900000|2022-08-23 18:55:00|8429.2|8428.3|8429.5|8428.6|8430.1|8428.7|8428.1|8426.9|490
1661281200000|2022-08-23 19:00:00|8429.8|8428.3|8428.6|8427.1|8429.8|8428.7|8426.9|8425.5|499
1661281500000|2022-08-23 19:05:00|8428.7|8427.2|8426.9|8425.4|8428.9|8427.5|8426.6|8425.3|222
1661281800000|2022-08-23 19:10:00|8426.8|8425.3|8427.2|8425.7|8427.4|8425.9|8424.5|8423.4|412
1661282100000|2022-08-23 19:15:00|8427.3|8425.8|8426.4|8424.9|8427.6|8426.1|8425.6|8424.5|305
1661282400000|2022-08-23 19:20:00|8426.2|8424.7|8426.4|8424.9|8427.8|8426.3|8425.3|8424.2|412
1661282700000|2022-08-23 19:25:00|8426.5|8425|8426.2|8424.7|8426.7|8425.3|8424.8|8423.6|371
1661283000000|2022-08-23 19:30:00|8426.1|8424.6|8425.3|8423.8|8426.3|8425.1|8425|8423.8|291
1661283300000|2022-08-23 19:35:00|8425.4|8423.9|8426|8424.5|8426|8424.5|8424.4|8422.9|340
1661283600000|2022-08-23 19:40:00|8425.9|8424.4|8426.4|8424.9|8426.7|8425.4|8425.4|8424|246
1661283900000|2022-08-23 19:45:00|8426.5|8425|8425.2|8424.3|8427|8425.9|8425.2|8424.3|250
1661284200000|2022-08-23 19:50:00|8425.4|8424.5|8425.7|8424.8|8426.4|8425.3|8424.3|8423.1|306
1661284500000|2022-08-23 19:55:00|8425.8|8424.9|8428.1|8426.6|8428.2|8427|8425.3|8424|431
1661284800000|2022-08-23 20:00:00|8428.2|8426.7|8425.9|8424.4|8428.2|8426.9|8424.9|8423.4|290
1661285100000|2022-08-23 20:05:00|8426|8424.5|8424.3|8422.8|8426.1|8424.6|8424.2|8422.8|266
1661285400000|2022-08-23 20:10:00|8424.4|8422.9|8424.6|8423.1|8425.4|8423.9|8424|8422.5|203
1661285700000|2022-08-23 20:15:00|8424.7|8423.2|8424|8422.5|8424.8|8423.4|8423.8|8422.3|183
1661286000000|2022-08-23 20:20:00|8423.8|8422.3|8423.1|8421.6|8423.8|8422.3|8422.3|8421|117
1661286300000|2022-08-23 20:25:00|8423|8421.5|8425.6|8424.1|8426.9|8425.4|8423|8421.5|221
1661286600000|2022-08-23 20:30:00|8425.5|8424|8425.6|8424.1|8426|8424.5|8424.8|8423.7|114
1661286900000|2022-08-23 20:35:00|8425.7|8424.2|8424.3|8422.8|8425.8|8424.8|8423.6|8422.1|165
1661287200000|2022-08-23 20:40:00|8424.2|8422.7|8425|8423.5|8425.6|8424.2|8424.1|8422.6|156
1661287500000|2022-08-23 20:45:00|8424.9|8423.4|8424.1|8422.6|8425.1|8423.6|8423.6|8421.9|133
1661287800000|2022-08-23 20:50:00|8424|8422.5|8425.2|8423.7|8428.7|8424.2|8423.8|8419.3|284
1661288100000|2022-08-23 20:55:00|8425.6|8423.4|8430.3|8419.3|8431.1|8424.3|8423.7|8418.9|721
1661288400000|2022-08-23 21:00:00|8429.8|8418.8|8429.1|8418.1|8432.3|8421.3|8428|8417|58
1661288700000|2022-08-23 21:05:00|8429.4|8418.4|8430.4|8419.4|8430.8|8419.8|8427.6|8416.6|80
1661289000000|2022-08-23 21:10:00|8429.5|8418.5|8430.3|8419.3|8432.5|8421.5|8426.8|8415.8|216
1661289300000|2022-08-23 21:15:00|8431.1|8420.1|8433.2|8424.3|8435.2|8424.6|8425.7|8414.7|370
1661289600000|2022-08-23 21:20:00|8433.4|8424.4|8433.1|8425|8435.5|8425.8|8429.2|8418.4|1719
1661289900000|2022-08-23 21:25:00|8433|8424.9|8432.9|8422.3|8434.4|8425.8|8427|8416|1233
1661290200000|2022-08-23 21:30:00|8431.2|8424.7|8433.6|8425.3|8433.9|8426.8|8424.7|8413.7|784
1661290500000|2022-08-23 21:35:00|8430.7|8425.2|8429.7|8422.9|8436.2|8425.7|8426.3|8415.3|334
1661290800000|2022-08-23 21:40:00|8430.7|8422.5|8430.1|8423.7|8434.9|8425.8|8427.3|8420.3|431
1661291100000|2022-08-23 21:45:00|8429.6|8424|8429.2|8418.2|8430.6|8425.3|8426.5|8416.2|750
1661291400000|2022-08-23 21:50:00|8428.3|8417.3|8428.6|8422.8|8430.5|8424.1|8427.1|8416.2|393
1661291700000|2022-08-23 21:55:00|8426.3|8415.3|8429.3|8418.3|8431.9|8424.9|8426.3|8415.3|530
1661292000000|2022-08-23 22:00:00|8429.6|8418.6|8426.9|8422.4|8430.1|8423.9|8423.4|8417.6|1019
1661292300000|2022-08-23 22:05:00|8428.2|8420.8|8426.2|8423.9|8430|8424.5|8425.9|8419.4|424
1661292600000|2022-08-23 22:10:00|8426.3|8424.2|8425.8|8423.2|8428.2|8424.7|8425.2|8421.6|328
1661292900000|2022-08-23 22:15:00|8425.7|8423|8425.5|8422.7|8427.3|8424|8423.9|8421.7|589
1661293200000|2022-08-23 22:20:00|8425.8|8422.8|8425.1|8423.6|8426.2|8423.7|8424.5|8422|304
1661293500000|2022-08-23 22:25:00|8425.6|8423.2|8425.7|8424.2|8426.7|8424.7|8425|8423|296
1661293800000|2022-08-23 22:30:00|8426.1|8423.8|8425.2|8423.7|8427.1|8425|8425.1|8423.5|268
1661294100000|2022-08-23 22:35:00|8425.3|8423.8|8425.7|8424.2|8426.3|8424.8|8424.9|8422.9|303
1661294400000|2022-08-23 22:40:00|8425.5|8424|8424.5|8423|8426.4|8424.8|8424.3|8422.8|357
1661294700000|2022-08-23 22:45:00|8424.6|8423.1|8426.4|8424.9|8427.3|8425.6|8424.4|8422.7|309
1661295000000|2022-08-23 22:50:00|8426.9|8424.6|8425.2|8423.7|8427.2|8425.1|8424.9|8422.9|262
1661295300000|2022-08-23 22:55:00|8425.3|8423.8|8425.2|8423.7|8426.3|8424.5|8424.8|8423.3|191
1661295600000|2022-08-23 23:00:00|8425.3|8423.8|8425.6|8424.1|8426.3|8424.4|8424.4|8422.8|349
1661295900000|2022-08-23 23:05:00|8425.5|8424|8426.4|8424.9|8427.1|8425.3|8425.1|8423.6|266
1661296200000|2022-08-23 23:10:00|8426.3|8424.8|8425.7|8424.2|8426.5|8424.9|8425.7|8424.2|124
1661296500000|2022-08-23 23:15:00|8425.8|8424.3|8424.3|8422.8|8425.8|8424.3|8424.3|8422.8|247
1661296800000|2022-08-23 23:20:00|8424.4|8422.9|8424.1|8422.6|8424.5|8423|8423.1|8421.6|231
1661297100000|2022-08-23 23:25:00|8424.2|8422.7|8424.1|8422.6|8424.5|8423|8423.5|8422|289
1661297400000|2022-08-23 23:30:00|8424|8422.5|8424.4|8422.9|8424.4|8422.9|8423.4|8421.9|276
1661297700000|2022-08-23 23:35:00|8424.3|8422.8|8426.5|8425|8426.6|8425.1|8424.1|8422.6|280
1661298000000|2022-08-23 23:40:00|8426.6|8425.1|8426.6|8425.1|8426.8|8425.3|8426.1|8424.6|215
1661298300000|2022-08-23 23:45:00|8426.7|8425.2|8426.5|8425|8427.5|8426|8426.1|8424.6|256
1661298600000|2022-08-23 23:50:00|8426.6|8425.1|8425.9|8424.4|8427.2|8425.7|8424.7|8423.2|236
1661298900000|2022-08-23 23:55:00|8425.8|8424.3|8425.5|8424|8426.1|8424.6|8425.3|8423.8|160
1661299200000|2022-08-24 00:00:00|8425.6|8424.1|8425.6|8424.1|8426.9|8425.4|8424.6|8423.1|420
1661299500000|2022-08-24 00:05:00|8425.7|8424.2|8425.2|8423.7|8426.3|8424.8|8424.3|8422.8|306
1661299800000|2022-08-24 00:10:00|8425.3|8423.8|8425.8|8424.3|8426.8|8425.3|8425.1|8423.6|349
1661300100000|2022-08-24 00:15:00|8425.9|8424.4|8427.4|8425.9|8427.6|8426.1|8424.3|8422.8|355
1661300400000|2022-08-24 00:20:00|8427.5|8426|8426.3|8424.8|8428.2|8426.7|8426.3|8424.8|340
1661300700000|2022-08-24 00:25:00|8426.2|8424.7|8426.2|8424.7|8428.4|8426.9|8425.9|8424.4|444
1661301000000|2022-08-24 00:30:00|8426.3|8424.8|8425.7|8424.2|8426.3|8424.8|8424|8422.5|293
1661301300000|2022-08-24 00:35:00|8425.8|8424.3|8426|8424.5|8426.2|8424.7|8425.2|8423.7|290
1661301600000|2022-08-24 00:40:00|8425.9|8424.4|8426.3|8424.8|8426.9|8425.4|8424.7|8423.2|273
1661301900000|2022-08-24 00:45:00|8426.4|8424.9|8425.3|8423.8|8426.5|8425|8425.2|8423.7|185
1661302200000|2022-08-24 00:50:00|8425.2|8423.7|8424.9|8423.4|8425.3|8423.8|8423|8421.5|309
1661302500000|2022-08-24 00:55:00|8424.6|8423.1|8425.8|8424.3|8425.8|8424.3|8424.4|8422.9|238
1661302800000|2022-08-24 01:00:00|8425.7|8424.2|8424.9|8423.4|8425.9|8424.4|8423.6|8422.1|354
1661303100000|2022-08-24 01:05:00|8424.8|8423.3|8422.5|8421|8424.9|8423.4|8422.5|8421|277
1661303400000|2022-08-24 01:10:00|8422.6|8421.1|8422.7|8421.2|8423.4|8421.9|8422.6|8421.1|219
1661303700000|2022-08-24 01:15:00|8422.6|8421.1|8422.8|8421.3|8424.3|8422.8|8422.2|8420.7|353
1661304000000|2022-08-24 01:20:00|8422.9|8421.4|8420.7|8419.2|8423.1|8421.6|8420.5|8419|261
1661304300000|2022-08-24 01:25:00|8420.6|8419.1|8421.3|8419.8|8421.3|8419.8|8420.1|8418.6|347
1661304600000|2022-08-24 01:30:00|8421.4|8419.9|8420.8|8419.3|8421.6|8420.1|8419.6|8418.4|464
1661304900000|2022-08-24 01:35:00|8420.7|8419.2|8421.1|8419.6|8421.5|8420|8420.5|8419|332
1661305200000|2022-08-24 01:40:00|8421.2|8419.7|8423.1|8421.6|8423.2|8421.7|8421.1|8419.6|362
1661305500000|2022-08-24 01:45:00|8423.2|8421.7|8423.8|8422.3|8424.4|8422.9|8422.6|8421.1|303
1661305800000|2022-08-24 01:50:00|8423.9|8422.4|8423.6|8422.1|8425|8423.5|8423.5|8422|351
1661306100000|2022-08-24 01:55:00|8423.7|8422.2|8424.3|8422.8|8425.1|8423.6|8423.4|8421.9|323
1661306400000|2022-08-24 02:00:00|8424.4|8422.9|8425|8423.5|8425.1|8423.9|8423.8|8422.3|311
1661306700000|2022-08-24 02:05:00|8424.9|8423.4|8425.3|8423.8|8425.6|8424.1|8423.7|8422.4|297
1661307000000|2022-08-24 02:10:00|8425.2|8423.7|8425.8|8424.3|8427|8425.5|8425|8423.5|255
1661307300000|2022-08-24 02:15:00|8425.9|8424.4|8425.7|8424.2|8426.1|8424.6|8425.4|8423.9|243
1661307600000|2022-08-24 02:20:00|8425.8|8424.3|8425.3|8423.8|8425.8|8424.3|8424.6|8423.2|152
1661307900000|2022-08-24 02:25:00|8425.2|8423.7|8425.4|8423.9|8425.9|8424.4|8424.9|8423.4|190
1661308200000|2022-08-24 02:30:00|8425.5|8424|8428|8426.5|8428.3|8426.8|8425.4|8423.9|248
1661308500000|2022-08-24 02:35:00|8427.9|8426.4|8427.9|8426.4|8428.3|8426.8|8427.2|8425.7|416
1661308800000|2022-08-24 02:40:00|8428|8426.5|8428|8426.5|8428.7|8427.3|8427.2|8425.7|420
1661309100000|2022-08-24 02:45:00|8427.9|8426.4|8429.5|8428|8430.5|8429.3|8427.4|8425.9|416
1661309400000|2022-08-24 02:50:00|8429.4|8428.5|8429.4|8427.9|8429.9|8428.6|8429|8427.6|231
1661309700000|2022-08-24 02:55:00|8429.5|8428|8429.4|8427.9|8430.6|8429.1|8428.6|8427.3|332
1661310000000|2022-08-24 03:00:00|8429.3|8427.8|8427.1|8425.6|8429.5|8428.2|8427|8425.5|301
1661310300000|2022-08-24 03:05:00|8427.2|8425.7|8428.1|8426.6|8428.3|8426.8|8426.5|8425.1|226
1661310600000|2022-08-24 03:10:00|8428|8426.5|8428|8426.5|8428.4|8427.1|8426.4|8424.9|303
1661310900000|2022-08-24 03:15:00|8427.9|8426.4|8428.3|8426.8|8428.5|8427|8427.7|8426.2|204
1661311200000|2022-08-24 03:20:00|8428.4|8426.9|8427.6|8426.1|8428.5|8427|8427.1|8425.9|213
1661311500000|2022-08-24 03:25:00|8427.7|8426.2|8427.7|8426.2|8428.5|8427.2|8426.7|8425.5|208
1661311800000|2022-08-24 03:30:00|8427.8|8426.3|8427.8|8426.3|8428.4|8427|8427.5|8426|251
1661312100000|2022-08-24 03:35:00|8427.7|8426.2|8427.8|8426.3|8428.5|8427|8427.7|8426.2|135
1661312400000|2022-08-24 03:40:00|8427.9|8426.4|8427.4|8425.9|8427.9|8426.7|8426.9|8425.4|246
1661312700000|2022-08-24 03:45:00|8427.5|8426|8427.4|8425.9|8427.9|8426.4|8427.1|8425.6|141
1661313000000|2022-08-24 03:50:00|8427.5|8426|8425.8|8424.3|8428.4|8427|8425.8|8424.3|316
1661313300000|2022-08-24 03:55:00|8426|8424.5|8424.8|8423.3|8427.2|8425.7|8424.8|8423.3|174
1661313600000|2022-08-24 04:00:00|8424.7|8423.2|8426.5|8425|8426.7|8425.2|8424.7|8423.2|160
1661313900000|2022-08-24 04:05:00|8426.4|8424.9|8424.7|8423.2|8426.6|8425.1|8424.6|8423.1|163
1661314200000|2022-08-24 04:10:00|8424.8|8423.3|8425.4|8423.9|8425.9|8424.4|8424.7|8423.2|212
1661314500000|2022-08-24 04:15:00|8425.3|8423.8|8425.3|8423.8|8425.6|8424.1|8424.7|8423.2|184
1661314800000|2022-08-24 04:20:00|8425.4|8423.9|8425.3|8423.8|8425.8|8424.5|8424.5|8423.2|230
1661315100000|2022-08-24 04:25:00|8425.2|8423.7|8424.3|8422.8|8425.3|8423.8|8422.9|8421.4|285
1661315400000|2022-08-24 04:30:00|8424.2|8422.7|8424.2|8422.7|8424.8|8423.4|8423.7|8422.5|194
1661315700000|2022-08-24 04:35:00|8424.1|8422.6|8425|8423.5|8425.2|8423.7|8424|8422.5|208
1661316000000|2022-08-24 04:40:00|8424.9|8423.4|8424.7|8423.2|8425.7|8424.2|8424.6|8423.1|205
1661316300000|2022-08-24 04:45:00|8424.8|8423.3|8423.9|8422.4|8425|8423.5|8423.4|8421.9|273
1661316600000|2022-08-24 04:50:00|8423.8|8422.3|8422.8|8421.3|8423.8|8422.7|8421.8|8420.3|249
1661316900000|2022-08-24 04:55:00|8422.9|8421.4|8421.4|8419.9|8423|8421.5|8421.1|8419.6|279
1661317200000|2022-08-24 05:00:00|8421.5|8420|8421.4|8420.5|8422.8|8421.3|8420.8|8419.6|307
1661317500000|2022-08-24 05:05:00|8421.7|8420.2|8421.8|8420.3|8422.2|8420.7|8421.4|8419.9|226
1661317800000|2022-08-24 05:10:00|8421.7|8420.2|8421.7|8420.2|8422.2|8420.7|8421.5|8420|154
1661318100000|2022-08-24 05:15:00|8421.8|8420.3|8423.5|8422|8424|8422.5|8421.4|8419.9|234
1661318400000|2022-08-24 05:20:00|8423.6|8422.1|8423.3|8421.8|8424.1|8422.9|8422.7|8421.5|200
1661318700000|2022-08-24 05:25:00|8423.2|8421.7|8424.9|8423.4|8425.2|8423.7|8422.8|8421.3|235
1661319000000|2022-08-24 05:30:00|8424.8|8423.3|8423.8|8422.3|8425.8|8424.3|8423.4|8421.9|238
1661319300000|2022-08-24 05:35:00|8423.7|8422.2|8423.5|8422|8423.9|8422.4|8422.3|8420.8|205
1661319600000|2022-08-24 05:40:00|8423.4|8421.9|8423.4|8421.9|8424.5|8423.4|8423|8421.5|198
1661319900000|2022-08-24 05:45:00|8423.2|8421.7|8422.6|8421.1|8423.9|8422.4|8422.4|8420.9|278
1661320200000|2022-08-24 05:50:00|8422.5|8421|8421.9|8420.4|8423.1|8421.6|8421.4|8419.9|258
1661320500000|2022-08-24 05:55:00|8421.8|8420.3|8420.2|8418.7|8422.1|8420.6|8420.1|8418.6|278
1661320800000|2022-08-24 06:00:00|8420.1|8418.6|8420|8418.5|8421.4|8419.9|8418|8416.7|580
1661321100000|2022-08-24 06:05:00|8420.1|8418.6|8423|8421.5|8423|8421.7|8418.9|8417.7|592
1661321400000|2022-08-24 06:10:00|8422.9|8421.4|8421.7|8420.2|8423.3|8421.9|8419.5|8418|460
1661321700000|2022-08-24 06:15:00|8421.4|8420.5|8421.7|8420.2|8422.6|8421.1|8420.9|8419.4|397
1661322000000|2022-08-24 06:20:00|8421.8|8420.3|8420.5|8419|8423.7|8422.5|8420.1|8418.8|455
1661322300000|2022-08-24 06:25:00|8420.3|8418.8|8422|8420.5|8423.6|8422.1|8419.4|8417.9|374
1661322600000|2022-08-24 06:30:00|8421.9|8420.4|8420.2|8418.7|8423.5|8422|8419.7|8418.3|442
1661322900000|2022-08-24 06:35:00|8420.3|8418.8|8418.6|8417.7|8421.6|8420.3|8415.6|8414.2|528
1661323200000|2022-08-24 06:40:00|8418.9|8417.4|8419.4|8417.9|8421.6|8420.3|8418.8|8417.3|499
1661323500000|2022-08-24 06:45:00|8419.5|8418|8420.8|8419.3|8421.3|8419.9|8418.7|8417.4|458
1661323800000|2022-08-24 06:50:00|8420.7|8419.2|8420.4|8418.9|8422.8|8421.3|8419.8|8418.3|466
1661324100000|2022-08-24 06:55:00|8420.3|8418.8|8420.3|8418.8|8421.3|8420|8418.8|8417.6|489
1661324400000|2022-08-24 07:00:00|8420.4|8418.9|8420.7|8419.2|8423.2|8421.7|8420.4|8418.9|630
1661324700000|2022-08-24 07:05:00|8420.5|8419|8420.3|8418.8|8423.1|8421.9|8419.1|8417.6|557
1661325000000|2022-08-24 07:10:00|8420.2|8418.7|8422.9|8421.4|8423|8421.8|8419.5|8418.3|611
1661325300000|2022-08-24 07:15:00|8423|8421.5|8420.7|8419.2|8424.4|8422.9|8420.6|8419.2|609
1661325600000|2022-08-24 07:20:00|8420.8|8419.3|8416.2|8414.7|8423.1|8421.7|8415.7|8414.5|719
1661325900000|2022-08-24 07:25:00|8416.3|8414.8|8416.9|8415.4|8418.3|8417.1|8414.5|8413.2|600
1661326200000|2022-08-24 07:30:00|8416.8|8415.3|8416.7|8415.2|8419.4|8418.1|8415.2|8414.1|627
1661326500000|2022-08-24 07:35:00|8417|8415.5|8414.4|8412.9|8417.3|8415.8|8412.5|8411.4|574
1661326800000|2022-08-24 07:40:00|8414.3|8412.8|8415.4|8413.9|8415.7|8414.5|8413.2|8411.9|544
1661327100000|2022-08-24 07:45:00|8415.3|8413.8|8418.1|8416.6|8418.9|8417.4|8414.6|8413.3|576
1661327400000|2022-08-24 07:50:00|8418|8416.5|8416.1|8414.6|8418.3|8417|8414.5|8413.3|497
1661327700000|2022-08-24 07:55:00|8416.2|8414.7|8416.3|8414.8|8417.3|8416|8415.4|8414.1|430
1661328000000|2022-08-24 08:00:00|8416|8415.1|8419.2|8417.7|8421.1|8419.7|8415.9|8414.4|571
1661328300000|2022-08-24 08:05:00|8419.3|8417.8|8415.9|8415|8419.9|8418.4|8415.9|8414.4|418
1661328600000|2022-08-24 08:10:00|8416.1|8414.6|8414.3|8412.8|8417.4|8415.9|8414|8412.7|435
1661328900000|2022-08-24 08:15:00|8414.2|8412.7|8412.2|8410.7|8414.4|8413.1|8411|8410|521
1661329200000|2022-08-24 08:20:00|8412.1|8410.6|8413.7|8412.2|8413.9|8412.5|8411.1|8409.6|584
1661329500000|2022-08-24 08:25:00|8413.6|8412.1|8413.5|8412|8413.6|8412.2|8410.2|8408.7|463
1661329800000|2022-08-24 08:30:00|8413.4|8411.9|8411.2|8409.7|8414.8|8413.6|8410.2|8409.1|542
1661330100000|2022-08-24 08:35:00|8411.1|8409.6|8411.1|8409.6|8412.5|8411.3|8408.8|8407.6|488
1661330400000|2022-08-24 08:40:00|8411.2|8409.7|8413.1|8411.6|8413.2|8411.8|8408.8|8407.5|522
1661330700000|2022-08-24 08:45:00|8413|8411.5|8411.6|8410.1|8413.6|8412.2|8408.7|8407.4|487
1661331000000|2022-08-24 08:50:00|8411.5|8410|8414.5|8413|8414.5|8413.1|8411|8409.6|540
1661331300000|2022-08-24 08:55:00|8414.6|8413.1|8413.7|8412.2|8414.6|8413.3|8412.4|8411.4|464
1661331600000|2022-08-24 09:00:00|8413.6|8412.1|8414.4|8412.9|8417.4|8415.9|8412|8410.9|635
1661331900000|2022-08-24 09:05:00|8414.5|8413|8417.1|8415.6|8417.6|8416.4|8413.9|8412.7|660
1661332200000|2022-08-24 09:10:00|8417.2|8415.7|8421.8|8420.3|8421.8|8420.3|8416.5|8415|587
1661332500000|2022-08-24 09:15:00|8421.7|8420.2|8424.4|8422.9|8425.9|8424.4|8421.7|8420.2|704
1661332800000|2022-08-24 09:20:00|8424.3|8422.8|8426.5|8425|8428.1|8426.9|8424.2|8422.7|578
1661333100000|2022-08-24 09:25:00|8426.4|8424.9|8428|8426.5|8428.1|8426.6|8425.6|8424.3|463
1661333400000|2022-08-24 09:30:00|8428.1|8426.6|8426.9|8425.4|8430.9|8429.6|8426.4|8425.2|596
1661333700000|2022-08-24 09:35:00|8427|8425.5|8427.2|8426.3|8428.2|8427|8426.7|8425.4|490
1661334000000|2022-08-24 09:40:00|8427.1|8426.2|8429.3|8427.8|8430.6|8429.4|8426.5|8425.3|635
1661334300000|2022-08-24 09:45:00|8429.2|8427.7|8427.6|8426.1|8430|8428.8|8426.9|8425.7|449
1661334600000|2022-08-24 09:50:00|8427.8|8426.3|8428|8426.5|8429.3|8428.1|8426.7|8425.3|567
1661334900000|2022-08-24 09:55:00|8428.1|8426.6|8428.1|8426.6|8428.4|8427|8426.6|8425.2|534
1661335200000|2022-08-24 10:00:00|8428.4|8426.9|8429.2|8427.7|8429.2|8427.9|8427|8425.8|492
1661335500000|2022-08-24 10:05:00|8429.1|8427.6|8432.3|8430.8|8433.2|8432.2|8428.9|8427.6|608
1661335800000|2022-08-24 10:10:00|8432.2|8430.7|8432.9|8432|8433.6|8432.4|8429.1|8427.8|425
1661336100000|2022-08-24 10:15:00|8432.8|8431.9|8433.4|8431.9|8435.4|8434.1|8432.4|8431.2|521
1661336400000|2022-08-24 10:20:00|8433.3|8431.8|8433.7|8432.2|8435.9|8434.6|8432.7|8431.4|544
1661336700000|2022-08-24 10:25:00|8433.6|8432.1|8431.6|8430.7|8436.5|8435|8430.4|8429.2|646
1661337000000|2022-08-24 10:30:00|8431.7|8430.8|8432.3|8430.8|8433|8431.6|8429.4|8428.2|545
1661337300000|2022-08-24 10:35:00|8431.8|8430.9|8427.6|8426.1|8434.1|8432.6|8426.9|8425.6|547
1661337600000|2022-08-24 10:40:00|8427.7|8426.2|8425.6|8424.1|8429.1|8427.6|8423.8|8422.4|702
1661337900000|2022-08-24 10:45:00|8425.5|8424|8426.1|8425.2|8427.1|8426.1|8423.7|8422.4|673
1661338200000|2022-08-24 10:50:00|8426|8425.1|8423.5|8422.6|8426.9|8425.7|8423.1|8421.9|547
1661338500000|2022-08-24 10:55:00|8423.7|8422.2|8426.4|8424.9|8426.9|8425.7|8423.4|8421.9|532
1661338800000|2022-08-24 11:00:00|8426.3|8424.8|8424.8|8423.3|8427.6|8426.5|8423.7|8422.5|604
1661339100000|2022-08-24 11:05:00|8424.9|8423.4|8425.6|8424.7|8426.6|8425.4|8423.7|8422.5|557
1661339400000|2022-08-24 11:10:00|8425.7|8424.8|8426|8424.5|8427|8425.9|8424.2|8422.9|527
1661339700000|2022-08-24 11:15:00|8425.7|8424.8|8426.2|8424.7|8427.9|8426.6|8425.5|8424.2|630
1661340000000|2022-08-24 11:20:00|8426.3|8424.8|8431.6|8430.7|8432.2|8430.9|8425.9|8424.7|690
1661340300000|2022-08-24 11:25:00|8431.7|8430.8|8432.3|8430.8|8433.1|8431.9|8430.1|8429|540
1661340600000|2022-08-24 11:30:00|8432.2|8430.7|8433.3|8431.8|8433.9|8432.7|8431.9|8430.5|694
1661340900000|2022-08-24 11:35:00|8433.4|8431.9|8432.6|8431.1|8434.2|8432.9|8429.5|8428.3|734
1661341200000|2022-08-24 11:40:00|8432.7|8431.2|8430.4|8429.5|8435.3|8433.8|8430.4|8429.2|718
1661341500000|2022-08-24 11:45:00|8430.5|8429.6|8435.1|8433.6|8435.2|8433.8|8430.2|8429|618
1661341800000|2022-08-24 11:50:00|8435|8433.5|8432|8431.1|8435.4|8434.1|8431.7|8430.4|737
1661342100000|2022-08-24 11:55:00|8432.3|8430.8|8430.1|8428.6|8433|8431.9|8429.2|8428|740
1661342400000|2022-08-24 12:00:00|8430|8428.5|8429.1|8427.6|8432.1|8430.6|8426.9|8426|682
1661342700000|2022-08-24 12:05:00|8429.4|8427.9|8434.1|8432.6|8434.6|8433.3|8428.8|8427.6|619
1661343000000|2022-08-24 12:10:00|8434.2|8432.7|8429.1|8427.6|8434.3|8433.1|8427.9|8426.4|501
1661343300000|2022-08-24 12:15:00|8429.2|8427.7|8429.5|8428.6|8430.8|8429.6|8427.8|8426.6|556
1661343600000|2022-08-24 12:20:00|8429.8|8428.3|8430.2|8428.7|8431.4|8430.2|8429.4|8428|525
1661343900000|2022-08-24 12:25:00|8430.3|8428.8|8428.7|8427.2|8431|8429.8|8427.9|8426.6|505
1661344200000|2022-08-24 12:30:00|8428.8|8427.3|8430|8428.5|8431.8|8430.3|8426.6|8425.1|679
1661344500000|2022-08-24 12:35:00|8429.9|8428.4|8431.5|8430|8431.5|8430|8429.1|8427.6|665
1661344800000|2022-08-24 12:40:00|8431.4|8429.9|8432.9|8431.4|8434.5|8433|8431.4|8429.9|875
1661345100000|2022-08-24 12:45:00|8433|8431.5|8436.1|8434.6|8437.3|8435.8|8432.1|8430.6|814
1661345400000|2022-08-24 12:50:00|8436.2|8434.7|8433.3|8431.8|8436.2|8434.7|8432.6|8431.2|592
1661345700000|2022-08-24 12:55:00|8433.2|8431.7|8434.4|8432.9|8435.3|8433.9|8433.2|8431.7|524
1661346000000|2022-08-24 13:00:00|8434.6|8433.1|8434.9|8433.4|8436.7|8435.2|8432.5|8431|624
1661346300000|2022-08-24 13:05:00|8434.8|8433.3|8436.9|8435.4|8438.9|8437.4|8433.9|8432.4|768
1661346600000|2022-08-24 13:10:00|8437|8435.5|8435|8433.5|8438.4|8437.2|8434|8433|597
1661346900000|2022-08-24 13:15:00|8435.1|8433.6|8436.3|8434.8|8437|8435.7|8434.5|8433.2|474
1661347200000|2022-08-24 13:20:00|8436.4|8434.9|8437.5|8436|8438|8436.7|8434.7|8433.6|742
1661347500000|2022-08-24 13:25:00|8437.4|8435.9|8437.1|8436.2|8439.1|8437.9|8436.1|8434.6|683
1661347800000|2022-08-24 13:30:00|8437.5|8436|8435.4|8433.9|8440.5|8439.1|8435.2|8433.7|894
1661348100000|2022-08-24 13:35:00|8435.3|8433.8|8432.4|8430.9|8436.2|8434.8|8432.2|8430.9|700
1661348400000|2022-08-24 13:40:00|8432.6|8431.1|8429.1|8427.6|8433.6|8432.1|8428.8|8427.4|697
1661348700000|2022-08-24 13:45:00|8429|8427.5|8429.1|8427.6|8430.6|8429.1|8428.2|8426.7|558
1661349000000|2022-08-24 13:50:00|8428.9|8427.4|8431.1|8429.6|8431.8|8430.6|8428.9|8427.4|641
1661349300000|2022-08-24 13:55:00|8431.2|8429.7|8429.8|8428.3|8432.7|8431.5|8429.8|8428.3|791
1661349600000|2022-08-24 14:00:00|8430.3|8428.8|8427.7|8426.2|8430.9|8429.7|8426.1|8424.6|718
1661349900000|2022-08-24 14:05:00|8427.5|8426|8428.4|8426.9|8431|8429.5|8426.8|8425.3|734
1661350200000|2022-08-24 14:10:00|8428.3|8426.8|8428.7|8427.2|8430.6|8429.1|8426.6|8425.4|631
1661350500000|2022-08-24 14:15:00|8428.5|8427|8427.9|8426.4|8429.3|8427.9|8426.4|8425.1|779
1661350800000|2022-08-24 14:20:00|8427.5|8426|8429.8|8428.3|8431.2|8429.7|8427.2|8425.7|731
1661351100000|2022-08-24 14:25:00|8429.7|8428.2|8429.5|8428|8430.7|8429.2|8426.2|8424.7|744
1661351400000|2022-08-24 14:30:00|8429.8|8428.3|8428|8426.5|8430.3|8428.8|8425.9|8424.4|683
1661351700000|2022-08-24 14:35:00|8427.9|8426.4|8430|8428.5|8430|8428.6|8426|8424.6|623
1661352000000|2022-08-24 14:40:00|8430.1|8428.6|8426.9|8425.4|8432.5|8431.3|8426.4|8425.1|843
1661352300000|2022-08-24 14:45:00|8427|8425.5|8434.6|8433.1|8434.6|8433.1|8426.8|8425.3|1028
1661352600000|2022-08-24 14:50:00|8434.7|8433.2|8451.5|8450|8451.5|8450|8433.4|8431.9|1363
1661352900000|2022-08-24 14:55:00|8451.3|8449.8|8453.9|8452.4|8455.4|8453.9|8449.2|8447.7|1567
1661353200000|2022-08-24 15:00:00|8454|8452.5|8449.6|8448.1|8457.5|8456|8448.3|8446.8|1381
1661353500000|2022-08-24 15:05:00|8449.7|8448.2|8446.4|8444.9|8449.8|8448.3|8445.3|8443.8|770
1661353800000|2022-08-24 15:10:00|8446.5|8445|8446.8|8445.3|8447.5|8446|8445|8443.5|621
1661354100000|2022-08-24 15:15:00|8446.9|8445.4|8448.2|8446.7|8448.6|8447.1|8444.6|8443.1|757
1661354400000|2022-08-24 15:20:00|8448.1|8446.6|8450.1|8448.6|8450.4|8448.9|8445.8|8444.5|639
1661354700000|2022-08-24 15:25:00|8450.2|8448.7|8450|8448.5|8450.4|8449.1|8447|8445.5|689
1661355000000|2022-08-24 15:30:00|8449.4|8447.9|8448.8|8447.3|8449.4|8448.1|8446.4|8445.1|523
1661355300000|2022-08-24 15:35:00|8449|8447.5|8450.3|8448.8|8450.9|8449.6|8448.2|8446.9|502
1661355600000|2022-08-24 15:40:00|8450.4|8448.9|8450.7|8449.2|8450.7|8449.2|8448|8446.8|375
1661355900000|2022-08-24 15:45:00|8450.6|8449.1|8448.4|8446.9|8450.7|8449.2|8447.4|8446.1|514
1661356200000|2022-08-24 15:50:00|8448.6|8447.1|8448.4|8446.9|8450.3|8449.1|8447.9|8446.6|544
1661356500000|2022-08-24 15:55:00|8448.5|8447|8446.8|8445.3|8448.5|8447.2|8445.8|8444.5|558
1661356800000|2022-08-24 16:00:00|8447|8445.5|8448.6|8447.1|8448.7|8447.2|8446.1|8444.6|603
1661357100000|2022-08-24 16:05:00|8448.5|8447|8448|8446.5|8448.7|8447.5|8447.1|8445.6|329
1661357400000|2022-08-24 16:10:00|8447.9|8446.4|8446.6|8445.1|8449.3|8447.8|8446.3|8445|430
1661357700000|2022-08-24 16:15:00|8446.5|8445|8447.3|8445.8|8447.9|8446.4|8445.7|8444.4|453
1661358000000|2022-08-24 16:20:00|8447.6|8446.1|8444.7|8443.2|8447.8|8446.3|8443.7|8442.5|574
1661358300000|2022-08-24 16:25:00|8444.6|8443.1|8443.7|8442.2|8445.6|8444.1|8442.9|8441.4|494
1661358600000|2022-08-24 16:30:00|8443.5|8442|8442.2|8440.7|8443.9|8442.4|8442|8440.6|437
1661358900000|2022-08-24 16:35:00|8442.1|8440.6|8441.8|8440.3|8442.7|8441.2|8440.9|8439.6|420
1661359200000|2022-08-24 16:40:00|8442|8440.5|8441.2|8439.7|8442.5|8441.3|8440.2|8438.7|500
1661359500000|2022-08-24 16:45:00|8441.4|8439.9|8439.6|8438.7|8442.6|8441.2|8439.3|8438|402
1661359800000|2022-08-24 16:50:00|8440|8438.5|8444.6|8443.1|8444.7|8443.2|8439.8|8438.3|301
1661360100000|2022-08-24 16:55:00|8444.7|8443.2|8446.3|8444.8|8446.3|8445|8443.3|8442.1|364
1661360400000|2022-08-24 17:00:00|8446.4|8444.9|8447.7|8446.2|8449.3|8448|8445.5|8444|546
1661360700000|2022-08-24 17:05:00|8447.8|8446.3|8448.6|8447.1|8449.7|8448.3|8447|8445.7|455
1661361000000|2022-08-24 17:10:00|8448.7|8447.2|8448.6|8447.1|8449.3|8448|8447.4|8446.3|343
1661361300000|2022-08-24 17:15:00|8448.5|8447|8450.2|8448.7|8450.7|8449.5|8448.5|8447|404
1661361600000|2022-08-24 17:20:00|8450.3|8448.8|8450.6|8449.1|8450.7|8449.5|8448.8|8447.5|309
1661361900000|2022-08-24 17:25:00|8450.5|8449|8451.3|8449.8|8451.5|8450.2|8449.6|8448.3|378
1661362200000|2022-08-24 17:30:00|8451.4|8449.9|8450.9|8449.4|8451.7|8450.2|8449.9|8448.5|263
1661362500000|2022-08-24 17:35:00|8450.8|8449.3|8451|8449.5|8452.7|8451.4|8450.3|8448.8|366
1661362800000|2022-08-24 17:40:00|8451.1|8449.6|8453.7|8452.2|8453.9|8452.6|8450.5|8449.3|420
1661363100000|2022-08-24 17:45:00|8453.8|8452.3|8454.6|8453.1|8454.8|8453.6|8452.2|8451.1|436
1661363400000|2022-08-24 17:50:00|8454.7|8453.2|8452.9|8451.4|8455.2|8454|8452.2|8451|341
1661363700000|2022-08-24 17:55:00|8452.8|8451.3|8452.1|8450.6|8452.9|8451.4|8451|8449.8|269
1661364000000|2022-08-24 18:00:00|8452.2|8450.7|8450.4|8449.5|8452.3|8450.8|8449.9|8448.6|374
1661364300000|2022-08-24 18:05:00|8450.9|8449.4|8449.2|8448.3|8451.1|8449.8|8448.6|8447.2|301
1661364600000|2022-08-24 18:10:00|8449.5|8448|8448.7|8447.2|8449.7|8448.3|8448.2|8447.1|266
1661364900000|2022-08-24 18:15:00|8448.8|8447.3|8448.2|8447.3|8449.2|8448.1|8447.9|8446.8|206
1661365200000|2022-08-24 18:20:00|8448.1|8447.2|8448.2|8446.7|8449.9|8448.9|8447.9|8446.7|183
1661365500000|2022-08-24 18:25:00|8448.3|8446.8|8449.2|8447.7|8449.4|8448.1|8447.7|8446.4|199
1661365800000|2022-08-24 18:30:00|8448.9|8448|8450.1|8449.2|8450.7|8449.4|8448.6|8447.1|305
1661366100000|2022-08-24 18:35:00|8450|8449.1|8448.9|8447.4|8451|8449.8|8448.5|8447.3|327
1661366400000|2022-08-24 18:40:00|8448.8|8447.3|8449.8|8448.3|8449.8|8448.6|8448.2|8446.9|326
1661366700000|2022-08-24 18:45:00|8449.7|8448.2|8451.2|8449.7|8451.7|8450.3|8449.3|8447.9|282
1661367000000|2022-08-24 18:50:00|8451.3|8449.8|8452.3|8450.8|8452.3|8451.1|8450.6|8449.5|287
1661367300000|2022-08-24 18:55:00|8452.2|8450.7|8453|8452.1|8453.4|8452.2|8450.7|8449.3|317
1661367600000|2022-08-24 19:00:00|8452.9|8452|8452.5|8451|8453.2|8452.2|8451.4|8449.9|270
1661367900000|2022-08-24 19:05:00|8452.4|8450.9|8450.5|8449|8452.4|8450.9|8450.1|8448.6|239
1661368200000|2022-08-24 19:10:00|8450.4|8448.9|8449.7|8448.2|8451|8449.5|8449.5|8448|204
1661368500000|2022-08-24 19:15:00|8449.8|8448.3|8450.2|8448.7|8450.3|8449|8449|8447.5|232
1661368800000|2022-08-24 19:20:00|8450.3|8448.8|8449.9|8448.4|8450.7|8449.2|8449.5|8448.3|248
1661369100000|2022-08-24 19:25:00|8449.8|8448.3|8449.2|8447.7|8450.2|8448.7|8449|8447.6|162
1661369400000|2022-08-24 19:30:00|8449.3|8447.8|8450.6|8449.1|8451.3|8449.9|8448.4|8446.9|304
1661369700000|2022-08-24 19:35:00|8450.7|8449.2|8450|8448.5|8451.7|8450.5|8450|8448.5|226
1661370000000|2022-08-24 19:40:00|8450.1|8448.6|8451.3|8450.4|8451.7|8450.5|8448.8|8447.5|258
1661370300000|2022-08-24 19:45:00|8451.4|8450.5|8451.8|8450.3|8452.9|8451.4|8450.6|8449.1|293
1661370600000|2022-08-24 19:50:00|8451.6|8450.1|8453|8451.5|8453.2|8452|8450.3|8449.1|392
1661370900000|2022-08-24 19:55:00|8453.1|8451.6|8451.5|8450|8454.6|8453.3|8450.6|8449.4|347
1661371200000|2022-08-24 20:00:00|8451.6|8450.1|8451.5|8450|8451.7|8450.2|8450.2|8448.7|294
1661371500000|2022-08-24 20:05:00|8451.6|8450.1|8451.5|8450|8453.1|8451.9|8451|8449.7|170
1661371800000|2022-08-24 20:10:00|8451.6|8450.1|8450.4|8448.9|8451.9|8450.5|8450.2|8448.7|166
1661372100000|2022-08-24 20:15:00|8450.3|8448.8|8449.8|8448.3|8450.5|8449|8449|8447.5|116
1661372400000|2022-08-24 20:20:00|8449.9|8448.4|8451.8|8450.3|8452|8450.5|8449.9|8448.4|155
1661372700000|2022-08-24 20:25:00|8451.7|8450.2|8453.3|8451.8|8453.3|8452|8451.7|8450.2|129
1661373000000|2022-08-24 20:30:00|8453.2|8451.7|8452.1|8450.6|8453.5|8452|8451.8|8450.3|142
1661373300000|2022-08-24 20:35:00|8452.2|8450.7|8451.4|8449.9|8454.3|8452.8|8451.4|8449.9|247
1661373600000|2022-08-24 20:40:00|8451.3|8449.8|8450.7|8449.2|8452|8450.5|8450.6|8449.1|137
1661373900000|2022-08-24 20:45:00|8450.6|8449.1|8449.2|8447.7|8451.1|8449.2|8448.5|8447|267
1661374200000|2022-08-24 20:50:00|8449.3|8447.8|8450.2|8448.7|8453.1|8450.5|8449.2|8447.2|354
1661374500000|2022-08-24 20:55:00|8450.8|8448.1|8453.3|8442.3|8457.4|8451.8|8449.9|8440.8|870
1661374800000|2022-08-24 21:00:00|8453.5|8442.5|8451.1|8440.1|8453.5|8442.5|8449.4|8438.4|123
1661375100000|2022-08-24 21:05:00|8451|8440|8451.6|8440.6|8456.3|8445.3|8446.6|8435.6|165
1661375400000|2022-08-24 21:10:00|8450.8|8439.8|8452.5|8441.5|8465.8|8454.8|8446.7|8435.7|403
1661375700000|2022-08-24 21:15:00|8452.4|8441.4|8454.5|8443.5|8456.3|8445.3|8448.2|8437.2|1050
1661376000000|2022-08-24 21:20:00|8455|8444|8455.1|8448.4|8464.8|8453.8|8452.9|8442.9|1650
1661376300000|2022-08-24 21:25:00|8454.9|8448.3|8457.2|8446.2|8460.9|8449.9|8453|8442.7|1458
1661376600000|2022-08-24 21:30:00|8457|8446.1|8455.9|8446.8|8462.3|8451.3|8450.9|8442|386
1661376900000|2022-08-24 21:35:00|8455.7|8447.9|8460.2|8449.7|8464.4|8453.4|8453.9|8444.7|214
1661377200000|2022-08-24 21:40:00|8460.5|8449.5|8456.2|8447.6|8461.9|8451.5|8453.7|8443.9|414
1661377500000|2022-08-24 21:45:00|8455.5|8448.2|8454|8449.6|8461.8|8450.8|8452.2|8444.2|931
1661377800000|2022-08-24 21:50:00|8453.9|8449.5|8454.8|8449.8|8463|8452|8452.8|8447.2|770
1661378100000|2022-08-24 21:55:00|8455.2|8450|8454.4|8450.2|8463.9|8452.9|8453|8448.6|413
1661378400000|2022-08-24 22:00:00|8454.5|8450.1|8455.1|8450.5|8461.1|8451.6|8452.5|8443.5|652
1661378700000|2022-08-24 22:05:00|8455.5|8450.3|8454.6|8451.9|8455.5|8452.6|8452.3|8449.8|503
1661379000000|2022-08-24 22:10:00|8454.5|8451.8|8452.4|8450|8454.9|8451.9|8451.5|8448.9|544
1661379300000|2022-08-24 22:15:00|8452.5|8449.9|8452.1|8450.6|8453.1|8450.9|8450.8|8448.7|485
1661379600000|2022-08-24 22:20:00|8452.2|8450.7|8452.3|8450.8|8453.5|8451.2|8452.1|8449.4|440
1661379900000|2022-08-24 22:25:00|8452.2|8450.7|8452.7|8449.9|8453.7|8451.9|8451.1|8449|455
1661380200000|2022-08-24 22:30:00|8452.5|8450|8453.5|8452|8453.7|8452|8451.6|8449.4|354
1661380500000|2022-08-24 22:35:00|8453.3|8451.8|8453.7|8452.2|8454.3|8452.2|8452.9|8450.5|246
1661380800000|2022-08-24 22:40:00|8453.6|8452.1|8452.4|8450.9|8454.1|8452.2|8452.2|8450.1|218
1661381100000|2022-08-24 22:45:00|8452.7|8450.5|8452.4|8450.9|8454.2|8452.2|8452.3|8450.2|248
1661381400000|2022-08-24 22:50:00|8452.3|8450.8|8453.1|8451.6|8454.2|8452.2|8452.3|8450.4|203
1661381700000|2022-08-24 22:55:00|8453|8451.5|8454.1|8452.6|8454.5|8452.7|8452.9|8450.8|186
1661382000000|2022-08-24 23:00:00|8454|8452.5|8454|8452.5|8455.1|8453.2|8453.6|8451.5|196
1661382300000|2022-08-24 23:05:00|8453.9|8452.4|8454.6|8453.1|8454.7|8453.2|8452.8|8450.9|247
1661382600000|2022-08-24 23:10:00|8454.5|8453|8455.3|8453.8|8455.4|8453.8|8454.4|8452.8|174
1661382900000|2022-08-24 23:15:00|8455.4|8453.9|8455.2|8453.7|8455.4|8453.9|8454.5|8453|143
1661383200000|2022-08-24 23:20:00|8455.1|8453.6|8454.5|8453|8455.1|8453.6|8453.9|8452.4|182
1661383500000|2022-08-24 23:25:00|8454.4|8452.9|8454.2|8452.7|8454.7|8453.2|8454|8452.5|110
1661383800000|2022-08-24 23:30:00|8454.1|8452.6|8454.2|8452.7|8454.5|8453|8453.8|8452.3|125
1661384100000|2022-08-24 23:35:00|8454.1|8452.6|8453.8|8452.3|8454.9|8453.2|8453.5|8452|211
1661384400000|2022-08-24 23:40:00|8453.9|8452.4|8453.5|8452|8454.8|8453.3|8453.3|8451.8|214
1661384700000|2022-08-24 23:45:00|8453.4|8451.9|8454.5|8453|8454.8|8453.3|8453.1|8451.6|268
1661385000000|2022-08-24 23:50:00|8454.7|8453.2|8455|8453.5|8456.2|8454.7|8454.6|8453.1|258
1661385300000|2022-08-24 23:55:00|8455.1|8453.6|8455.3|8453.8|8455.3|8453.8|8454.6|8453.1|184
1661385600000|2022-08-25 00:00:00|8455.1|8453.6|8456.3|8454.8|8456.8|8455.3|8454.8|8453.3|484
1661385900000|2022-08-25 00:05:00|8456.2|8454.7|8454.3|8452.8|8456.4|8454.9|8453.9|8452.4|449
1661386200000|2022-08-25 00:10:00|8454.2|8452.7|8454.7|8453.2|8455.3|8453.8|8453.3|8451.8|463
1661386500000|2022-08-25 00:15:00|8454.6|8453.1|8455.6|8454.1|8456|8454.5|8454.3|8452.8|472
1661386800000|2022-08-25 00:20:00|8455.7|8454.2|8456.1|8454.6|8456.5|8455|8454.6|8453.1|404
1661387100000|2022-08-25 00:25:00|8456|8454.5|8454.4|8452.9|8456.3|8454.8|8454.2|8452.7|383
1661387400000|2022-08-25 00:30:00|8454.5|8453|8455.5|8454|8455.5|8454|8454|8452.5|329
1661387700000|2022-08-25 00:35:00|8455.7|8454.2|8453.4|8451.9|8456.2|8454.7|8453.3|8451.8|420
1661388000000|2022-08-25 00:40:00|8453.5|8452|8453.3|8451.8|8454.2|8452.7|8453.3|8451.8|275
1661388300000|2022-08-25 00:45:00|8453.4|8451.9|8454.1|8452.6|8454.8|8453.3|8453|8451.5|239
1661388600000|2022-08-25 00:50:00|8454|8452.5|8452.6|8451.1|8454.2|8452.7|8452.3|8450.8|433
1661388900000|2022-08-25 00:55:00|8452.8|8451.3|8452.2|8450.7|8454.3|8452.8|8452|8450.5|315
1661389200000|2022-08-25 01:00:00|8452.1|8450.6|8451.6|8450.1|8453|8451.5|8451.2|8449.7|334
1661389500000|2022-08-25 01:05:00|8451.5|8450|8452.5|8451|8453|8451.5|8450.6|8449.1|282
1661389800000|2022-08-25 01:10:00|8452.4|8450.9|8453.5|8452|8453.6|8452.1|8451.9|8450.4|263
1661390100000|2022-08-25 01:15:00|8453.4|8451.9|8454.2|8452.7|8454.8|8453.3|8452.8|8451.3|397
1661390400000|2022-08-25 01:20:00|8454.3|8452.8|8454|8452.5|8454.7|8453.2|8452.6|8451.1|310
1661390700000|2022-08-25 01:25:00|8454.1|8452.6|8453.2|8451.7|8454.1|8452.6|8452.8|8451.3|278
1661391000000|2022-08-25 01:30:00|8453.1|8451.6|8453.4|8451.9|8454|8452.5|8451.4|8449.9|486
1661391300000|2022-08-25 01:35:00|8453.3|8451.8|8450.1|8448.6|8453.5|8452|8450|8448.5|381
1661391600000|2022-08-25 01:40:00|8450|8448.5|8450.4|8448.9|8451.2|8449.7|8449.9|8448.4|309
1661391900000|2022-08-25 01:45:00|8450.5|8449|8451.1|8449.6|8451.2|8449.7|8449.8|8448.3|261
1661392200000|2022-08-25 01:50:00|8451|8449.5|8450.1|8448.6|8451.2|8449.7|8449.8|8448.3|215
1661392500000|2022-08-25 01:55:00|8449.9|8449|8451.3|8449.8|8451.3|8449.8|8449.6|8448.1|219
1661392800000|2022-08-25 02:00:00|8451.2|8449.7|8451.7|8450.2|8451.8|8450.3|8449.9|8448.4|203
1661393100000|2022-08-25 02:05:00|8451.8|8450.3|8450.9|8449.4|8452.4|8450.9|8450.8|8449.3|176
1661393400000|2022-08-25 02:10:00|8451|8449.5|8452.2|8450.7|8452.2|8450.7|8450.8|8449.3|228
1661393700000|2022-08-25 02:15:00|8452.3|8450.8|8452.3|8450.8|8452.7|8451.2|8450.9|8449.6|312
1661394000000|2022-08-25 02:20:00|8452.4|8450.9|8451.8|8450.3|8452.5|8451|8451.4|8449.9|338
1661394300000|2022-08-25 02:25:00|8451.7|8450.2|8451.2|8449.7|8452.7|8451.2|8450.9|8449.4|260
1661394600000|2022-08-25 02:30:00|8451.3|8449.8|8451.7|8450.2|8452.4|8450.9|8450.1|8448.6|296
1661394900000|2022-08-25 02:35:00|8451.6|8450.1|8451|8449.5|8452.2|8450.7|8450.8|8449.3|262
1661395200000|2022-08-25 02:40:00|8451.1|8449.6|8451.5|8450|8451.6|8450.1|8450.6|8449.1|190
1661395500000|2022-08-25 02:45:00|8451.7|8450.2|8451.4|8449.9|8452.3|8450.8|8451.3|8449.8|146
1661395800000|2022-08-25 02:50:00|8451.3|8449.8|8452.2|8450.7|8452.5|8451|8451.1|8449.6|166
1661396100000|2022-08-25 02:55:00|8452.1|8450.6|8451.1|8449.6|8452.2|8450.7|8451|8449.5|184
1661396400000|2022-08-25 03:00:00|8450.9|8449.4|8450|8448.5|8451.4|8449.9|8449.4|8447.9|188
1661396700000|2022-08-25 03:05:00|8449.9|8448.4|8450.5|8449|8450.8|8449.3|8449.8|8448.3|205
1661397000000|2022-08-25 03:10:00|8450.6|8449.1|8450.5|8449|8450.8|8449.3|8450.1|8448.6|144
1661397300000|2022-08-25 03:15:00|8450.6|8449.1|8450.6|8449.1|8451.4|8449.9|8450.3|8448.8|161
1661397600000|2022-08-25 03:20:00|8450.5|8449|8450.4|8448.9|8450.9|8449.4|8450.4|8448.9|183
1661397900000|2022-08-25 03:25:00|8450.5|8449|8451.9|8450.4|8451.9|8450.4|8450.2|8448.7|190
1661398200000|2022-08-25 03:30:00|8451.8|8450.3|8452.4|8450.9|8452.5|8451|8451.4|8450|194
1661398500000|2022-08-25 03:35:00|8452.3|8450.8|8452.4|8450.9|8452.7|8451.4|8452.2|8450.7|246
1661398800000|2022-08-25 03:40:00|8452.3|8450.8|8452.9|8451.4|8453.1|8451.6|8452.1|8450.6|210
1661399100000|2022-08-25 03:45:00|8452.8|8451.3|8452.5|8451|8453.1|8451.7|8452.5|8451|179
1661399400000|2022-08-25 03:50:00|8452.6|8451.1|8452.8|8451.3|8452.8|8451.3|8452.3|8450.8|175
1661399700000|2022-08-25 03:55:00|8452.7|8451.2|8451.6|8450.1|8453.3|8451.8|8451.4|8449.9|246
1661400000000|2022-08-25 04:00:00|8451.7|8450.2|8451.6|8450.1|8452.2|8450.7|8451.5|8450|229
1661400300000|2022-08-25 04:05:00|8451.5|8450|8450.3|8448.8|8451.8|8450.3|8450.1|8448.6|262
1661400600000|2022-08-25 04:10:00|8450.4|8448.9|8452.1|8450.6|8452.2|8450.7|8450.1|8448.6|230
1661400900000|2022-08-25 04:15:00|8452|8450.5|8451.7|8450.2|8452.3|8450.8|8451.6|8450.1|185
1661401200000|2022-08-25 04:20:00|8451.8|8450.3|8450.8|8449.3|8452.2|8450.7|8450.7|8449.2|250
1661401500000|2022-08-25 04:25:00|8450.9|8449.4|8449.8|8448.3|8451.6|8450.1|8449.8|8448.3|327
1661401800000|2022-08-25 04:30:00|8449.7|8448.2|8450.1|8448.6|8450.7|8449.2|8449.7|8448.2|238
1661402100000|2022-08-25 04:35:00|8450.2|8448.7|8450.5|8449|8450.6|8449.1|8447.8|8446.3|216
1661402400000|2022-08-25 04:40:00|8450.6|8449.1|8449.5|8448|8450.7|8449.2|8449.4|8448|176
1661402700000|2022-08-25 04:45:00|8449.4|8447.9|8451.6|8450.1|8452.6|8450.8|8447.5|8446|262
1661403000000|2022-08-25 04:50:00|8451.5|8450|8450.5|8449|8451.5|8450|8448.7|8447.2|471
1661403300000|2022-08-25 04:55:00|8450.4|8448.9|8450|8448.5|8451.4|8449.9|8449.4|8447.9|394
1661403600000|2022-08-25 05:00:00|8449.9|8448.4|8447.4|8445.9|8450|8448.5|8447|8445.5|414
1661403900000|2022-08-25 05:05:00|8447.3|8445.8|8446.7|8445.2|8447.4|8445.9|8444.3|8442.8|416
1661404200000|2022-08-25 05:10:00|8446.8|8445.3|8446.6|8445.1|8448.9|8447.4|8445.9|8444.4|389
1661404500000|2022-08-25 05:15:00|8446.7|8445.2|8446|8444.5|8447.3|8445.9|8445.9|8444.4|267
1661404800000|2022-08-25 05:20:00|8446.1|8444.6|8446.2|8444.7|8446.3|8444.8|8445|8443.5|275
1661405100000|2022-08-25 05:25:00|8446.3|8444.8|8444.9|8443.4|8446.6|8445.1|8444.9|8443.4|245
1661405400000|2022-08-25 05:30:00|8445|8443.5|8446.1|8444.6|8446.3|8445.1|8444.9|8443.4|245
1661405700000|2022-08-25 05:35:00|8446.2|8444.7|8448.2|8446.7|8448.4|8446.9|8446.1|8444.6|260
1661406000000|2022-08-25 05:40:00|8448.1|8446.6|8448|8446.5|8448.6|8447.1|8447|8445.5|259
1661406300000|2022-08-25 05:45:00|8448.1|8446.6|8447.1|8445.6|8448.2|8446.7|8446.1|8444.6|220
1661406600000|2022-08-25 05:50:00|8447.2|8445.7|8448.3|8446.8|8448.4|8446.9|8447.2|8445.7|221
1661406900000|2022-08-25 05:55:00|8448.2|8446.7|8447.9|8446.4|8448.8|8447.5|8447.3|8445.8|273
1661407200000|2022-08-25 06:00:00|8447.8|8446.3|8450.8|8449.3|8450.9|8449.6|8446.8|8445.3|535
1661407500000|2022-08-25 06:05:00|8450.7|8449.2|8451.1|8449.6|8451.7|8450.2|8449.9|8448.5|312
1661407800000|2022-08-25 06:10:00|8451|8449.5|8452.2|8450.7|8453.3|8451.8|8449.8|8448.3|438
1661408100000|2022-08-25 06:15:00|8452.1|8450.6|8457.1|8455.6|8457.8|8456.3|8450.6|8449.1|1025
1661408400000|2022-08-25 06:20:00|8457|8455.5|8457|8455.5|8457.4|8455.9|8455|8453.5|702
1661408700000|2022-08-25 06:25:00|8457.1|8455.6|8456.2|8454.7|8457.2|8455.8|8454.5|8453|611
1661409000000|2022-08-25 06:30:00|8456.1|8454.6|8459|8457.5|8462.1|8460.6|8454.2|8453|777
1661409300000|2022-08-25 06:35:00|8458.9|8457.4|8458.6|8457.1|8462.1|8460.9|8457.5|8456.1|789
1661409600000|2022-08-25 06:40:00|8458.5|8457|8457.5|8456|8458.6|8457.1|8454.6|8453.1|595
1661409900000|2022-08-25 06:45:00|8457.4|8455.9|8456.8|8455.3|8458.6|8457.1|8455.8|8454.3|501
1661410200000|2022-08-25 06:50:00|8456.9|8455.4|8454.4|8452.9|8458.3|8456.9|8454.3|8452.8|561
1661410500000|2022-08-25 06:55:00|8454.3|8452.8|8449.3|8448.4|8456|8454.5|8449.3|8448.2|683
1661410800000|2022-08-25 07:00:00|8449.7|8448.2|8453.5|8452|8453.5|8452.3|8447.4|8446|805
1661411100000|2022-08-25 07:05:00|8453.4|8451.9|8458.7|8457.2|8459.9|8458.4|8452.8|8451.3|579
1661411400000|2022-08-25 07:10:00|8459.2|8457.7|8451.5|8450|8459.3|8457.8|8449.2|8447.7|772
1661411700000|2022-08-25 07:15:00|8451.4|8449.9|8448.4|8446.9|8452.2|8450.7|8447.5|8446|655
1661412000000|2022-08-25 07:20:00|8448.7|8447.2|8450.8|8449.3|8451.8|8450.3|8447.2|8445.7|573
1661412300000|2022-08-25 07:25:00|8450.7|8449.2|8447.5|8446|8451.2|8449.7|8447.2|8445.7|529
1661412600000|2022-08-25 07:30:00|8447.6|8446.1|8442.9|8441.4|8447.7|8446.2|8441.8|8440.6|650
1661412900000|2022-08-25 07:35:00|8442.8|8441.3|8445.1|8443.6|8446.3|8444.8|8440.3|8438.8|604
1661413200000|2022-08-25 07:40:00|8445.2|8443.7|8444.6|8443.1|8446.6|8445.1|8442.5|8441|603
1661413500000|2022-08-25 07:45:00|8444.8|8443.3|8447.3|8445.8|8447.8|8446.5|8444.8|8443.3|458
1661413800000|2022-08-25 07:50:00|8447.2|8445.7|8447.9|8446.4|8448.8|8447.3|8445.7|8444.2|496
1661414100000|2022-08-25 07:55:00|8448|8446.5|8445.3|8443.8|8449|8447.5|8443|8441.8|459
1661414400000|2022-08-25 08:00:00|8445.5|8444|8446|8444.5|8447.8|8446.3|8443.7|8442.2|752
1661414700000|2022-08-25 08:05:00|8446.1|8444.6|8447.1|8445.6|8448.4|8446.9|8445.9|8444.4|445
1661415000000|2022-08-25 08:10:00|8447.3|8445.8|8449.5|8448|8449.8|8448.3|8447|8445.5|435
1661415300000|2022-08-25 08:15:00|8449.4|8447.9|8450.2|8448.7|8451.3|8449.8|8447.1|8445.6|631
1661415600000|2022-08-25 08:20:00|8450.3|8448.8|8449.2|8447.7|8451.7|8450.3|8449|8447.5|581
1661415900000|2022-08-25 08:25:00|8449.1|8447.6|8444.5|8443|8449.3|8447.8|8444.3|8442.8|523
1661416200000|2022-08-25 08:30:00|8444.4|8442.9|8442.1|8440.6|8446.4|8444.9|8441|8439.7|707
1661416500000|2022-08-25 08:35:00|8442|8440.5|8443.3|8441.8|8443.7|8442.2|8440.8|8439.3|497
1661416800000|2022-08-25 08:40:00|8443.4|8441.9|8444.7|8443.2|8444.7|8443.2|8442.3|8440.8|505
1661417100000|2022-08-25 08:45:00|8444.8|8443.3|8450|8448.5|8450.5|8449|8444.2|8442.7|536
1661417400000|2022-08-25 08:50:00|8449.9|8448.4|8446.6|8445.1|8451.1|8449.6|8445.9|8444.4|510
1661417700000|2022-08-25 08:55:00|8446.7|8445.2|8450.5|8449|8450.5|8449|8446.4|8444.9|588
1661418000000|2022-08-25 09:00:00|8450.6|8449.1|8445.7|8444.2|8450.6|8449.1|8444.4|8442.9|603
1661418300000|2022-08-25 09:05:00|8445.6|8444.1|8445|8443.5|8446|8444.8|8444.3|8443|491
1661418600000|2022-08-25 09:10:00|8444.9|8443.4|8444.7|8443.2|8445.7|8444.4|8443.4|8442.2|409
1661418900000|2022-08-25 09:15:00|8444.6|8443.7|8443.4|8441.9|8445.4|8444|8443|8441.7|482
1661419200000|2022-08-25 09:20:00|8443.5|8442|8445.3|8443.8|8446.1|8444.6|8442.7|8441.3|552
1661419500000|2022-08-25 09:25:00|8445.2|8443.7|8444|8442.5|8447.5|8446|8443.8|8442.3|520
1661419800000|2022-08-25 09:30:00|8443.9|8442.4|8441.3|8439.8|8445.2|8443.7|8440.2|8438.9|785
1661420100000|2022-08-25 09:35:00|8441.4|8439.9|8441.3|8440.4|8443|8441.5|8439.9|8438.4|620
1661420400000|2022-08-25 09:40:00|8441.4|8440.5|8444.9|8443.4|8445.1|8444|8441.4|8440.5|514
1661420700000|2022-08-25 09:45:00|8444.7|8443.8|8446.3|8445.4|8447.2|8446.2|8444.5|8443.5|546
1661421000000|2022-08-25 09:50:00|8446.2|8445.3|8445.8|8444.3|8446.9|8445.7|8443.6|8442.7|394
1661421300000|2022-08-25 09:55:00|8445.7|8444.2|8448.1|8447.2|8448.6|8447.7|8444.7|8443.5|526
1661421600000|2022-08-25 10:00:00|8448|8447.1|8444.7|8443.8|8448.8|8447.9|8444.3|8443.1|567
1661421900000|2022-08-25 10:05:00|8444.6|8443.7|8447.1|8446.2|8447.3|8446.3|8444.6|8443.4|477
1661422200000|2022-08-25 10:10:00|8446.9|8446|8441.9|8441|8447.3|8446.2|8441.2|8440.2|602
1661422500000|2022-08-25 10:15:00|8441.8|8440.9|8439.4|8438.5|8442.5|8441.6|8439.1|8437.8|607
1661422800000|2022-08-25 10:20:00|8439.5|8438.6|8442.1|8441.2|8442.3|8441.2|8439.5|8438.6|452
1661423100000|2022-08-25 10:25:00|8442.4|8440.9|8440.7|8439.2|8442.9|8442|8439.9|8438.9|327
1661423400000|2022-08-25 10:30:00|8440.4|8439.5|8439.1|8438.2|8441.5|8440.4|8438.7|8437.6|410
1661423700000|2022-08-25 10:35:00|8439.2|8438.3|8437.9|8436.4|8439.7|8438.7|8437.4|8436.3|414
1661424000000|2022-08-25 10:40:00|8437.6|8436.7|8437.5|8436.6|8439.8|8438.9|8437.5|8436.4|416
1661424300000|2022-08-25 10:45:00|8437.4|8436.5|8438.7|8437.8|8438.9|8438|8435.4|8434.4|599
1661424600000|2022-08-25 10:50:00|8438.8|8437.9|8438.8|8437.9|8441|8440.1|8437.5|8436.6|429
1661424900000|2022-08-25 10:55:00|8438.9|8438|8440.6|8439.7|8440.8|8439.9|8437.4|8436.5|512
1661425200000|2022-08-25 11:00:00|8440.7|8439.8|8440.2|8439.3|8440.8|8439.9|8438.1|8437.2|491
1661425500000|2022-08-25 11:05:00|8440.3|8439.4|8439.8|8438.9|8441.3|8440.4|8439.2|8438.3|371
1661425800000|2022-08-25 11:10:00|8439.9|8439|8439.7|8438.8|8441.3|8440.4|8439|8438.1|401
1661426100000|2022-08-25 11:15:00|8439.8|8438.9|8435|8434.1|8440.4|8439.5|8434.5|8433.5|584
1661426400000|2022-08-25 11:20:00|8435.1|8434.2|8432.5|8431.6|8435.9|8435|8432.4|8431.5|441
1661426700000|2022-08-25 11:25:00|8432.6|8431.7|8432.9|8431.4|8435|8434.1|8432.3|8431.1|427
1661427000000|2022-08-25 11:30:00|8433|8431.5|8432.4|8431.5|8434.3|8433.4|8432.2|8431|696
1661427300000|2022-08-25 11:35:00|8432.3|8431.4|8432.4|8431.5|8433.5|8432.3|8432|8430.8|646
1661427600000|2022-08-25 11:40:00|8432.5|8431.6|8430.9|8430|8433.2|8432.2|8430.5|8429.4|636
1661427900000|2022-08-25 11:45:00|8431|8430.1|8433.2|8432.3|8433.4|8432.4|8430.6|8429.6|493
1661428200000|2022-08-25 11:50:00|8433.3|8432.4|8431.2|8429.7|8433.8|8432.9|8430.6|8429.5|581
1661428500000|2022-08-25 11:55:00|8431.3|8429.8|8430.3|8429.4|8431.6|8430.4|8428.5|8427.4|479
1661428800000|2022-08-25 12:00:00|8430.4|8429.5|8429.9|8428.4|8430.4|8429.5|8427.8|8426.7|513
1661429100000|2022-08-25 12:05:00|8430|8428.5|8429.9|8429|8431.3|8430.1|8428.5|8427.2|635
1661429400000|2022-08-25 12:10:00|8430|8429.1|8429.7|8428.2|8431.5|8430.3|8429.2|8428.2|555
1661429700000|2022-08-25 12:15:00|8429.6|8428.1|8431.9|8431|8432.3|8431.4|8427.7|8426.5|561
1661430000000|2022-08-25 12:20:00|8431.8|8430.9|8432.7|8431.8|8433.2|8432|8430.7|8429.5|471
1661430300000|2022-08-25 12:25:00|8433.1|8431.6|8435.4|8433.2|8437.6|8436.5|8431.1|8429.9|707
1661430600000|2022-08-25 12:30:00|8435.9|8433.5|8435.7|8434.2|8439.2|8438|8432.8|8431|966
1661430900000|2022-08-25 12:35:00|8435.8|8434.3|8438.6|8437.1|8439.1|8438|8434.8|8433.6|695
1661431200000|2022-08-25 12:40:00|8438.8|8437.3|8437.7|8436.8|8440.2|8439.3|8436.1|8434.8|687
1661431500000|2022-08-25 12:45:00|8437.6|8436.7|8438.4|8437.5|8439|8437.9|8435.8|8434.8|648
1661431800000|2022-08-25 12:50:00|8438.3|8437.4|8437.3|8435.8|8438.7|8437.8|8435.2|8434.2|530
1661432100000|2022-08-25 12:55:00|8437|8436.1|8435.2|8434.3|8438.1|8437|8434.9|8434|548
1661432400000|2022-08-25 13:00:00|8435.3|8434.4|8440.6|8439.7|8440.6|8439.7|8435.1|8433.9|583
1661432700000|2022-08-25 13:05:00|8440.5|8439.6|8436.8|8435.9|8442.8|8441.6|8436.7|8435.8|580
1661433000000|2022-08-25 13:10:00|8436.9|8436|8440.3|8439.4|8440.9|8439.7|8436.7|8435.8|824
1661433300000|2022-08-25 13:15:00|8440.2|8439.3|8444.2|8443.3|8444.4|8443.5|8439.3|8438.3|593
1661433600000|2022-08-25 13:20:00|8444.1|8443.2|8441|8440.1|8446.4|8445.5|8440.9|8440|766
1661433900000|2022-08-25 13:25:00|8441.1|8440.2|8442.7|8441.8|8443.3|8442.2|8439.8|8438.9|531
1661434200000|2022-08-25 13:30:00|8442.9|8442|8447|8446.1|8449|8448.1|8442.7|8441.8|627
1661434500000|2022-08-25 13:35:00|8447.1|8446.2|8446|8445.1|8447.9|8447|8444.6|8443.7|684
1661434800000|2022-08-25 13:40:00|8445.9|8445|8445.9|8445|8448|8446.8|8445.2|8444.1|650
1661435100000|2022-08-25 13:45:00|8445.8|8444.9|8442.5|8441.6|8446.2|8444.9|8441.6|8440.5|586
1661435400000|2022-08-25 13:50:00|8442.4|8441.5|8436.9|8436|8442.4|8441.5|8436.9|8436|573
1661435700000|2022-08-25 13:55:00|8437|8436.1|8439.8|8438.3|8442.1|8441|8436.8|8435.9|512
1661436000000|2022-08-25 14:00:00|8439.5|8438.6|8442.5|8441.6|8444|8442.9|8438.8|8437.7|760
1661436300000|2022-08-25 14:05:00|8442.4|8441.5|8440.9|8440|8442.8|8441.8|8439.7|8438.8|625
1661436600000|2022-08-25 14:10:00|8440.7|8439.8|8442.6|8441.1|8442.7|8441.7|8440.4|8439.3|695
1661436900000|2022-08-25 14:15:00|8442.5|8441|8443.1|8442.2|8443.5|8442.3|8439.9|8438.9|805
1661437200000|2022-08-25 14:20:00|8443|8442.1|8444.4|8442.9|8445.3|8444.4|8442.3|8441.4|596
1661437500000|2022-08-25 14:25:00|8444.2|8443.3|8443.7|8442.8|8446.6|8445.7|8442.4|8441.3|697
1661437800000|2022-08-25 14:30:00|8443.8|8442.9|8441.9|8441|8444.7|8443.8|8440.2|8439.3|639
1661438100000|2022-08-25 14:35:00|8441.8|8440.9|8441.5|8440.6|8443.5|8442.5|8440.4|8439.5|680
1661438400000|2022-08-25 14:40:00|8441.6|8440.7|8442.3|8440.8|8442.7|8441.5|8438.5|8437.6|659
1661438700000|2022-08-25 14:45:00|8441.9|8441|8441.3|8440.4|8442.2|8441.1|8439.2|8437.8|672
1661439000000|2022-08-25 14:50:00|8441.6|8440.1|8442.1|8441.2|8442.7|8441.5|8439.6|8438.4|867
1661439300000|2022-08-25 14:55:00|8442|8441.1|8441.3|8440.4|8443.6|8442.7|8437.7|8436.8|1000
1661439600000|2022-08-25 15:00:00|8441.2|8440.3|8442.2|8441.3|8444.9|8444|8440.4|8439.3|888
1661439900000|2022-08-25 15:05:00|8442.3|8441.4|8443.8|8442.9|8447.1|8446.2|8441.9|8440.8|731
1661440200000|2022-08-25 15:10:00|8443.7|8442.8|8439.2|8438.3|8443.9|8442.9|8438.4|8437.4|609
1661440500000|2022-08-25 15:15:00|8439.1|8438.2|8440.6|8439.7|8441|8439.9|8437.8|8436.5|606
1661440800000|2022-08-25 15:20:00|8440.5|8439.6|8437.1|8436.2|8440.8|8439.8|8436.1|8434.9|609
1661441100000|2022-08-25 15:25:00|8437.2|8436.3|8436.9|8436|8437.8|8436.7|8435.9|8434.8|603
1661441400000|2022-08-25 15:30:00|8436.8|8435.9|8441.4|8440.5|8441.8|8440.9|8436.2|8435.1|630
1661441700000|2022-08-25 15:35:00|8441.5|8440.6|8443.6|8442.7|8444.7|8443.8|8441.5|8440.6|477
1661442000000|2022-08-25 15:40:00|8443.8|8442.9|8444.7|8443.8|8445.3|8444.4|8443|8442|548
1661442300000|2022-08-25 15:45:00|8444.6|8443.7|8442|8441.1|8444.8|8443.8|8441.6|8440.7|431
1661442600000|2022-08-25 15:50:00|8441.9|8441|8441.3|8440.4|8444.6|8443.7|8440.2|8439|450
1661442900000|2022-08-25 15:55:00|8441.4|8440.5|8437.9|8437|8442.9|8441.8|8437.8|8436.9|603
1661443200000|2022-08-25 16:00:00|8437.8|8436.9|8435.4|8433.9|8439.4|8438.5|8435.2|8433.8|748
1661443500000|2022-08-25 16:05:00|8435.3|8433.8|8435.9|8435|8437.1|8436.2|8433.1|8432.2|635
1661443800000|2022-08-25 16:10:00|8436|8435.1|8435.7|8434.2|8436.5|8435.6|8433.8|8432.5|529
1661444100000|2022-08-25 16:15:00|8435.8|8434.3|8433|8432.1|8437|8436.1|8433|8432.1|500
1661444400000|2022-08-25 16:20:00|8433.1|8432.2|8433.2|8432.3|8434.3|8433.2|8432.6|8431.4|470
1661444700000|2022-08-25 16:25:00|8433.3|8432.4|8430.9|8430|8433.5|8432.6|8430.5|8429.6|391
1661445000000|2022-08-25 16:30:00|8430.8|8429.9|8429.7|8428.8|8431.2|8430.3|8427.7|8426.8|339
1661445300000|2022-08-25 16:35:00|8429.6|8428.7|8426.6|8425.7|8430.3|8429.4|8426.1|8425.1|350
1661445600000|2022-08-25 16:40:00|8426.5|8425.6|8427.6|8426.7|8428.1|8427.2|8426.3|8425.3|337
1661445900000|2022-08-25 16:45:00|8427.7|8426.8|8428.5|8427.6|8430.7|8429.8|8426.9|8426|375
1661446200000|2022-08-25 16:50:00|8428.6|8427.7|8426.4|8425.5|8428.9|8428|8424.2|8423.3|387
1661446500000|2022-08-25 16:55:00|8426.5|8425.6|8427.5|8426|8427.5|8426.4|8424.6|8423.7|309
1661446800000|2022-08-25 17:00:00|8427.6|8426.1|8427.4|8426.5|8428.5|8427.6|8426.7|8425.6|598
1661447100000|2022-08-25 17:05:00|8427.5|8426.6|8430|8429.1|8430.1|8429.2|8427.5|8426.6|439
1661447400000|2022-08-25 17:10:00|8429.9|8429|8425.7|8424.8|8429.9|8429|8425.5|8424.6|352
1661447700000|2022-08-25 17:15:00|8425.8|8424.9|8427.4|8426.5|8427.5|8426.6|8425.7|8424.8|297
1661448000000|2022-08-25 17:20:00|8427.5|8426.6|8427.8|8426.9|8428.4|8427.5|8427.4|8426.5|259
1661448300000|2022-08-25 17:25:00|8427.7|8426.8|8427.4|8426.5|8428.2|8427.3|8427.1|8426.2|359
1661448600000|2022-08-25 17:30:00|8427.5|8426.6|8425.8|8424.9|8428|8427.1|8425.7|8424.8|380
1661448900000|2022-08-25 17:35:00|8425.9|8425|8426.3|8425.4|8426.5|8425.5|8425|8424|265
1661449200000|2022-08-25 17:40:00|8426.4|8425.5|8428.8|8427.9|8429.1|8428|8425.7|8424.8|310
1661449500000|2022-08-25 17:45:00|8429|8427.5|8428.2|8427.3|8429.4|8428.1|8427.3|8425.9|399
1661449800000|2022-08-25 17:50:00|8428.1|8427.2|8428.3|8427.4|8429.2|8428.3|8428.1|8427.2|350
1661450100000|2022-08-25 17:55:00|8428.4|8427.5|8427.8|8426.9|8429.5|8428.5|8427|8426.1|297
1661450400000|2022-08-25 18:00:00|8427.9|8427|8428.2|8427.3|8429.2|8428.3|8427.5|8426.6|362
1661450700000|2022-08-25 18:05:00|8428.1|8427.2|8430.6|8429.7|8431.8|8430.9|8428|8427.1|410
1661451000000|2022-08-25 18:10:00|8430.5|8429.6|8430.7|8429.8|8431.2|8430.3|8429.4|8428.3|460
1661451300000|2022-08-25 18:15:00|8430.6|8429.7|8430.3|8429.4|8431.3|8430.4|8430|8429.1|274
1661451600000|2022-08-25 18:20:00|8430.4|8429.5|8426.3|8425.4|8430.7|8429.5|8426.3|8425|354
1661451900000|2022-08-25 18:25:00|8426.4|8425.5|8426|8425.1|8426.7|8425.5|8425.7|8424.5|190
1661452200000|2022-08-25 18:30:00|8425.9|8425|8425.9|8424.4|8426.2|8425.3|8425.4|8424.2|222
1661452500000|2022-08-25 18:35:00|8426|8424.5|8427.1|8426.2|8427.3|8426.4|8425.1|8424.2|289
1661452800000|2022-08-25 18:40:00|8427|8426.1|8430|8429.1|8430.3|8429.4|8427|8426.1|332
1661453100000|2022-08-25 18:45:00|8429.9|8429|8430|8429.1|8430.6|8429.7|8429.2|8428.3|270
1661453400000|2022-08-25 18:50:00|8430.1|8429.2|8429.2|8428.3|8431.6|8430.7|8428.7|8427.8|275
1661453700000|2022-08-25 18:55:00|8429.5|8428|8430|8429.1|8430.5|8429.6|8428.6|8427.5|487
1661454000000|2022-08-25 19:00:00|8430.1|8429.2|8431.2|8430.3|8431.4|8430.5|8428.9|8427.9|477
1661454300000|2022-08-25 19:05:00|8431.3|8430.4|8430.8|8429.9|8431.4|8430.5|8429.8|8428.9|310
1661454600000|2022-08-25 19:10:00|8430.7|8429.8|8428.9|8428|8431.6|8430.7|8428.9|8428|318
1661454900000|2022-08-25 19:15:00|8429|8428.1|8430.5|8429.6|8431.1|8429.9|8428.9|8428|270
1661455200000|2022-08-25 19:20:00|8430.6|8429.7|8428.6|8427.7|8430.8|8429.9|8428.1|8427.2|330
1661455500000|2022-08-25 19:25:00|8428.7|8427.8|8428|8427.1|8429.3|8428.3|8428|8427.1|214
1661455800000|2022-08-25 19:30:00|8428.2|8427.3|8428.2|8427.3|8428.9|8427.8|8427.8|8426.5|235
1661456100000|2022-08-25 19:35:00|8428.1|8427.2|8428.5|8427|8429.4|8428.1|8427.7|8426.6|267
1661456400000|2022-08-25 19:40:00|8428.6|8427.1|8429.6|8428.1|8430.1|8428.9|8427.9|8426.7|302
1661456700000|2022-08-25 19:45:00|8429.7|8428.2|8431.3|8430.4|8431.6|8430.7|8428.8|8427.6|309
1661457000000|2022-08-25 19:50:00|8431.6|8430.7|8431|8430.1|8432.9|8432|8430.8|8429.7|383
1661457300000|2022-08-25 19:55:00|8431.1|8430.2|8430.6|8429.1|8431.8|8430.9|8430.3|8429.1|297
1661457600000|2022-08-25 20:00:00|8430.7|8429.2|8431.9|8431|8433.4|8432.4|8430.3|8429.2|294
1661457900000|2022-08-25 20:05:00|8432|8431.1|8432.4|8431.5|8432.8|8431.9|8431.9|8430.6|155
1661458200000|2022-08-25 20:10:00|8432.5|8431.6|8431.2|8430.3|8433.5|8432.4|8431|8430.1|186
1661458500000|2022-08-25 20:15:00|8431.1|8430.2|8432|8430.5|8432.1|8430.9|8429.8|8428.4|251
1661458800000|2022-08-25 20:20:00|8432.2|8430.7|8432.5|8431.6|8433.3|8432|8431.7|8430.7|143
1661459100000|2022-08-25 20:25:00|8432.6|8431.7|8430.3|8429.4|8433.3|8432|8430.1|8428.9|238
1661459400000|2022-08-25 20:30:00|8430.2|8429.3|8429.9|8429|8430.9|8429.8|8429.3|8428.2|179
1661459700000|2022-08-25 20:35:00|8430|8429.1|8429.2|8427.7|8431.2|8430|8428.9|8427.6|221
1661460000000|2022-08-25 20:40:00|8429.3|8427.8|8427.7|8426.2|8429.6|8428.3|8426.5|8425.5|242
1661460300000|2022-08-25 20:45:00|8427.8|8426.3|8428.2|8426.7|8429.3|8427.8|8426.8|8425.3|227
1661460600000|2022-08-25 20:50:00|8428.1|8426.6|8427.8|8426.3|8430.2|8427|8426.6|8423.1|789
1661460900000|2022-08-25 20:55:00|8428.3|8425.9|8435.4|8424.4|8436.1|8427.5|8427.3|8421.1|896
1661461200000|2022-08-25 21:00:00|8435.6|8424.6|8434.9|8423.9|8435.6|8425.5|8434|8423|71
1661461500000|2022-08-25 21:05:00|8434.5|8423.5|8433.9|8425|8435.4|8426.1|8433.2|8423.3|143
1661461800000|2022-08-25 21:10:00|8434.3|8427|8435|8426|8438.3|8429.5|8431.5|8423.4|493
1661462100000|2022-08-25 21:15:00|8434.2|8426.2|8433.1|8425.2|8437.8|8429.1|8431.3|8423.4|988
1661462400000|2022-08-25 21:20:00|8433.2|8425.3|8432.1|8426.6|8435.3|8428.1|8430.2|8423.2|840
1661462700000|2022-08-25 21:25:00|8432.4|8426.4|8432.5|8426.1|8435.6|8427.6|8431.2|8423.3|467
1661463000000|2022-08-25 21:30:00|8432.8|8424.4|8430|8425.9|8434.4|8427.1|8429.2|8423.2|1106
1661463300000|2022-08-25 21:35:00|8430.3|8425.8|8428.2|8424.5|8433.9|8426.8|8427.4|8422.9|1267
1661463600000|2022-08-25 21:40:00|8428.8|8424.8|8430.5|8424.3|8432.7|8425.7|8428|8422.9|1314
1661463900000|2022-08-25 21:45:00|8430.4|8424.4|8429.6|8425.3|8434.5|8425.8|8427.8|8423.1|734
1661464200000|2022-08-25 21:50:00|8429.7|8425.2|8428.5|8424|8433.2|8425.6|8428.1|8422.1|732
1661464500000|2022-08-25 21:55:00|8429|8423.9|8430.7|8427|8435|8427|8427.7|8423.2|772
1661464800000|2022-08-25 22:00:00|8430.5|8426|8430.8|8427.1|8437.4|8428.1|8428.3|8423|508
1661465100000|2022-08-25 22:05:00|8429.5|8426.9|8428|8426.5|8430.3|8427.6|8427.8|8425.7|238
1661465400000|2022-08-25 22:10:00|8428.1|8426.6|8429.5|8427.3|8430.3|8427.9|8427.8|8426|216
1661465700000|2022-08-25 22:15:00|8429.8|8427|8429.3|8427.8|8430.7|8428.4|8429|8427|327
1661466000000|2022-08-25 22:20:00|8430|8427.3|8429.8|8427.3|8430.5|8428.1|8429.4|8427.2|190
1661466300000|2022-08-25 22:25:00|8429.7|8427.9|8429|8427.5|8430.2|8428|8428.7|8426.5|307
1661466600000|2022-08-25 22:30:00|8428.8|8427.3|8430.4|8428|8430.4|8428.4|8428.8|8426.7|345
1661466900000|2022-08-25 22:35:00|8431.2|8428.1|8430.8|8428.6|8431.4|8429.1|8429.3|8427.2|349
1661467200000|2022-08-25 22:40:00|8430.4|8428.9|8430.2|8428.7|8431.9|8429.3|8429.8|8427.7|320
1661467500000|2022-08-25 22:45:00|8430.6|8428.3|8429.1|8427.6|8431.3|8428.9|8429|8426.8|227
1661467800000|2022-08-25 22:50:00|8429|8427.5|8429.7|8428.2|8430.7|8428.6|8429|8426.9|178
1661468100000|2022-08-25 22:55:00|8429.6|8428.1|8429.8|8428.3|8430.7|8428.4|8429.5|8426.8|160
1661468400000|2022-08-25 23:00:00|8429.5|8427.2|8428.3|8426.8|8430.9|8428.5|8428.3|8426.8|172
1661468700000|2022-08-25 23:05:00|8428.1|8427.2|8429.7|8428.2|8430.1|8428.3|8428.1|8426.3|217
1661469000000|2022-08-25 23:10:00|8430.1|8427.9|8428.4|8426.9|8430.7|8428.9|8428.3|8426.4|292
1661469300000|2022-08-25 23:15:00|8428.3|8426.8|8428|8426.5|8429.7|8428|8427.9|8426.1|202
1661469600000|2022-08-25 23:20:00|8427.9|8426.4|8428.1|8426.6|8428.8|8427.3|8427.8|8426|198
1661469900000|2022-08-25 23:25:00|8428.2|8426.7|8428.7|8427.2|8428.8|8427.3|8427.6|8426.3|135
1661470200000|2022-08-25 23:30:00|8428.8|8427.3|8430|8428.5|8430.6|8429.1|8428.7|8427.2|136
1661470500000|2022-08-25 23:35:00|8430.1|8428.6|8431.2|8429.7|8431.3|8429.8|8430.1|8428.6|120
1661470800000|2022-08-25 23:40:00|8431.3|8429.8|8431|8429.5|8431.6|8430.1|8430.7|8429.2|132
1661471100000|2022-08-25 23:45:00|8431.1|8429.6|8433.5|8432|8433.8|8432.3|8431|8429.5|209
1661471400000|2022-08-25 23:50:00|8433.6|8432.1|8433.5|8432|8433.8|8432.3|8433.1|8431.6|242
1661471700000|2022-08-25 23:55:00|8433.6|8432.1|8434.5|8433|8434.6|8433.1|8433.5|8432|193
1661472000000|2022-08-26 00:00:00|8434.6|8433.1|8434.5|8433|8434.8|8433.3|8433.1|8431.7|401
1661472300000|2022-08-26 00:05:00|8434.6|8433.1|8433.5|8432|8435.2|8434|8433.4|8431.9|299
1661472600000|2022-08-26 00:10:00|8433.4|8431.9|8431.9|8430.4|8433.6|8432.4|8431.2|8429.8|324
1661472900000|2022-08-26 00:15:00|8432|8430.5|8432.5|8431|8433.5|8432|8431.6|8430.2|233
1661473200000|2022-08-26 00:20:00|8432.6|8431.1|8431.9|8430.4|8433.3|8431.8|8431.5|8430.2|201
1661473500000|2022-08-26 00:25:00|8431.8|8430.3|8433.1|8431.6|8433.6|8431.7|8431.3|8429.8|280
1661473800000|2022-08-26 00:30:00|8433|8431.5|8432.9|8431.4|8433.7|8431.8|8432.3|8430.8|267
1661474100000|2022-08-26 00:35:00|8433|8431.5|8432.9|8432|8434|8432.4|8432.5|8431|288
1661474400000|2022-08-26 00:40:00|8432.8|8431.9|8435.1|8433.6|8436.6|8435.3|8432.7|8431.6|324
1661474700000|2022-08-26 00:45:00|8435|8433.5|8437.7|8436.2|8437.9|8436.8|8434.7|8433.5|364
1661475000000|2022-08-26 00:50:00|8437.3|8436.4|8438.2|8436.7|8442.5|8441.3|8437.2|8436|552
1661475300000|2022-08-26 00:55:00|8438|8436.5|8436.3|8434.8|8438.9|8437.4|8436|8434.6|439
1661475600000|2022-08-26 01:00:00|8436.4|8434.9|8436.5|8435.6|8437.1|8435.7|8435.8|8434.4|271
1661475900000|2022-08-26 01:05:00|8436.4|8435.5|8435|8433.5|8436.9|8435.5|8434.3|8433|400
1661476200000|2022-08-26 01:10:00|8434.9|8433.4|8435.5|8434|8436|8434.4|8433.1|8432|353
1661476500000|2022-08-26 01:15:00|8435.6|8434.1|8432.7|8431.8|8436.1|8434.6|8432.6|8431.5|424
1661476800000|2022-08-26 01:20:00|8433.1|8431.6|8434.2|8432.7|8434.4|8432.9|8432.8|8431.5|285
1661477100000|2022-08-26 01:25:00|8434.1|8432.6|8434.7|8433.2|8435.1|8433.6|8434|8432.5|199
1661477400000|2022-08-26 01:30:00|8434.8|8433.3|8434.8|8433.3|8434.9|8433.4|8433.6|8432.1|245
1661477700000|2022-08-26 01:35:00|8434.9|8433.4|8433.8|8432.3|8434.9|8433.4|8433.6|8432.1|250
1661478000000|2022-08-26 01:40:00|8433.9|8432.4|8433.9|8432.4|8433.9|8432.4|8432.2|8430.7|288
1661478300000|2022-08-26 01:45:00|8433.8|8432.3|8434.2|8432.7|8434.7|8433.6|8433.3|8431.9|251
1661478600000|2022-08-26 01:50:00|8434.1|8432.6|8435|8433.5|8435.4|8434.1|8434.1|8432.6|280
1661478900000|2022-08-26 01:55:00|8435.1|8433.6|8435|8433.5|8435.6|8434.4|8434.4|8433.2|283
1661479200000|2022-08-26 02:00:00|8435.2|8433.7|8434.4|8433.5|8435.2|8433.9|8433.9|8432.7|229
1661479500000|2022-08-26 02:05:00|8434.7|8433.8|8435.3|8433.8|8435.7|8434.5|8434.5|8433.3|261
1661479800000|2022-08-26 02:10:00|8435.2|8433.7|8435.3|8433.8|8436|8434.8|8434.6|8433.6|214
1661480100000|2022-08-26 02:15:00|8435.2|8433.7|8435.4|8433.9|8435.9|8434.6|8434.9|8433.6|223
1661480400000|2022-08-26 02:20:00|8435.3|8433.8|8433.9|8433|8435.6|8434.3|8433.8|8432.5|203
1661480700000|2022-08-26 02:25:00|8433.8|8432.9|8432.6|8431.1|8434.6|8433.2|8431.8|8430.5|266
1661481000000|2022-08-26 02:30:00|8432.5|8431|8433.3|8431.8|8433.8|8432.6|8432.3|8430.9|252
1661481300000|2022-08-26 02:35:00|8433.4|8431.9|8433.3|8431.8|8433.9|8432.5|8432.8|8431.6|214
1661481600000|2022-08-26 02:40:00|8432.9|8432|8433.2|8432.3|8433.9|8432.6|8432.7|8431.6|220
1661481900000|2022-08-26 02:45:00|8433.1|8432.2|8432.7|8431.2|8433.6|8432.4|8432.2|8431.1|148
1661482200000|2022-08-26 02:50:00|8432.8|8431.3|8432.8|8431.3|8433.1|8432|8432.3|8431.1|140
1661482500000|2022-08-26 02:55:00|8432.5|8431.6|8431.8|8430.9|8432.9|8431.6|8431.2|8429.9|235
1661482800000|2022-08-26 03:00:00|8431.9|8431|8433.3|8431.8|8433.6|8432.5|8431.8|8430.7|205
1661483100000|2022-08-26 03:05:00|8433.2|8431.7|8432.7|8431.8|8433.4|8432.1|8431.5|8430.4|255
1661483400000|2022-08-26 03:10:00|8432.9|8431.4|8432.7|8431.8|8433.9|8432.6|8432.3|8431.3|176
1661483700000|2022-08-26 03:15:00|8432.6|8431.7|8432.8|8431.3|8433.2|8432|8431.9|8430.7|193
1661484000000|2022-08-26 03:20:00|8432.5|8431.6|8432.7|8431.2|8432.9|8431.6|8431.5|8430.3|227
1661484300000|2022-08-26 03:25:00|8432.5|8431.6|8432.6|8431.1|8433.3|8432.1|8432.3|8431|178
1661484600000|2022-08-26 03:30:00|8432.7|8431.2|8432.4|8430.9|8432.9|8431.7|8431.9|8430.7|220
1661484900000|2022-08-26 03:35:00|8432.3|8430.8|8432.3|8430.8|8432.7|8431.3|8431.2|8429.9|241
1661485200000|2022-08-26 03:40:00|8432.4|8430.9|8433.1|8431.6|8433.2|8432|8431.6|8430.2|184
1661485500000|2022-08-26 03:45:00|8432.8|8431.9|8432.5|8431|8433.3|8432.1|8432|8430.7|192
1661485800000|2022-08-26 03:50:00|8432.2|8431.3|8432.8|8431.3|8433.9|8432.4|8432.2|8430.9|173
1661486100000|2022-08-26 03:55:00|8432.7|8431.2|8432.3|8430.8|8432.9|8431.8|8431.5|8430|180
1661486400000|2022-08-26 04:00:00|8432.2|8430.7|8432|8430.5|8432.8|8431.3|8431.6|8430.2|165
1661486700000|2022-08-26 04:05:00|8431.9|8430.4|8432.1|8430.6|8432.8|8431.3|8431.9|8430.4|89
1661487000000|2022-08-26 04:10:00|8432|8430.5|8433.3|8432.4|8433.7|8432.5|8431.8|8430.5|206
1661487300000|2022-08-26 04:15:00|8433.4|8432.5|8434.1|8432.6|8434.3|8433.1|8433.1|8431.8|297
1661487600000|2022-08-26 04:20:00|8434.2|8432.7|8432.8|8431.3|8434.7|8433.3|8432.8|8431.3|242
1661487900000|2022-08-26 04:25:00|8432.9|8431.4|8434.9|8433.4|8435|8433.8|8432.4|8431.2|269
1661488200000|2022-08-26 04:30:00|8434.8|8433.3|8434.4|8432.9|8435.3|8434.2|8434|8432.8|293
1661488500000|2022-08-26 04:35:00|8434.5|8433|8433.5|8432|8434.7|8433.5|8432.5|8431.1|203
1661488800000|2022-08-26 04:40:00|8433.4|8431.9|8435.6|8434.7|8436.2|8434.9|8433.2|8431.8|333
1661489100000|2022-08-26 04:45:00|8435.7|8434.8|8435.8|8434.9|8436.2|8435|8434.6|8433.5|272
1661489400000|2022-08-26 04:50:00|8435.9|8435|8435.6|8434.7|8436.7|8435.6|8435|8433.7|258
1661489700000|2022-08-26 04:55:00|8435.5|8434.6|8437.8|8436.3|8438.7|8437.6|8435.5|8434.6|351
1661490000000|2022-08-26 05:00:00|8437.6|8436.1|8437.7|8436.8|8438.6|8437.4|8437|8435.8|306
1661490300000|2022-08-26 05:05:00|8437.6|8436.7|8437.4|8435.9|8438.5|8437.1|8437|8435.8|228
1661490600000|2022-08-26 05:10:00|8437.5|8436|8439|8438.1|8439.9|8438.4|8436.9|8435.8|345
1661490900000|2022-08-26 05:15:00|8439.3|8437.8|8439.9|8439|8440.3|8439|8438.7|8437.5|242
1661491200000|2022-08-26 05:20:00|8439.8|8438.9|8439|8437.5|8440.2|8439|8438.5|8437.3|205
1661491500000|2022-08-26 05:25:00|8438.9|8437.4|8440.6|8439.1|8440.7|8439.5|8438.2|8437|254
1661491800000|2022-08-26 05:30:00|8440.3|8439.4|8439.5|8438|8441.4|8440.3|8439|8437.8|328
1661492100000|2022-08-26 05:35:00|8439.6|8438.1|8440.5|8439|8440.6|8439.3|8438.7|8437.3|280
1661492400000|2022-08-26 05:40:00|8440.6|8439.1|8440.8|8439.9|8441.5|8440.3|8440.2|8438.7|259
1661492700000|2022-08-26 05:45:00|8440.7|8439.8|8441.1|8439.6|8442.1|8440.9|8440.5|8439.3|250
1661493000000|2022-08-26 05:50:00|8441|8439.5|8440.3|8439.4|8441.6|8440.4|8439.8|8438.7|193
1661493300000|2022-08-26 05:55:00|8440.4|8439.5|8438.6|8437.7|8440.9|8439.9|8437.6|8436.6|340
1661493600000|2022-08-26 06:00:00|8438.9|8437.4|8440.7|8439.8|8442.2|8441|8438.6|8437.2|478
1661493900000|2022-08-26 06:05:00|8440.6|8439.7|8441.4|8439.9|8442.8|8441.6|8439.8|8438.5|346
1661494200000|2022-08-26 06:10:00|8441.1|8440.2|8440.1|8438.6|8442.3|8441.2|8439.5|8438.2|389
1661494500000|2022-08-26 06:15:00|8440|8438.5|8442.1|8441.2|8443.4|8442.2|8438.8|8437.6|463
1661494800000|2022-08-26 06:20:00|8442|8441.1|8445.1|8443.6|8445.5|8444.5|8441.6|8440.4|402
1661495100000|2022-08-26 06:25:00|8445|8443.5|8441.7|8440.8|8445|8444|8440.1|8438.9|506
1661495400000|2022-08-26 06:30:00|8441.6|8440.7|8444.7|8443.8|8445.2|8444.3|8441.2|8439.9|407
1661495700000|2022-08-26 06:35:00|8444.6|8443.7|8445.7|8444.8|8446.7|8445.5|8444.4|8443.3|399
1661496000000|2022-08-26 06:40:00|8445.6|8444.7|8445.5|8444.6|8446.1|8445.1|8443.9|8442.8|492
1661496300000|2022-08-26 06:45:00|8445.7|8444.2|8446|8444.5|8448.7|8447.6|8443.7|8442.8|470
1661496600000|2022-08-26 06:50:00|8446.1|8444.6|8442.4|8441.5|8447.7|8446.6|8440.1|8439.2|738
1661496900000|2022-08-26 06:55:00|8442.7|8441.2|8442.1|8440.6|8444.6|8443.7|8439.8|8438.5|610
1661497200000|2022-08-26 07:00:00|8442.2|8440.7|8445|8443.5|8447.8|8446.5|8442|8440.6|922
1661497500000|2022-08-26 07:05:00|8444.6|8443.7|8447.4|8445.9|8448.4|8447.2|8444.5|8443.4|653
1661497800000|2022-08-26 07:10:00|8447.5|8446|8444.5|8443|8447.7|8446.7|8443.4|8442.4|523
1661498100000|2022-08-26 07:15:00|8444.6|8443.1|8447.9|8446.4|8447.9|8446.9|8443.8|8442.7|585
1661498400000|2022-08-26 07:20:00|8448.1|8446.6|8449.2|8447.7|8449.2|8448|8445.5|8444.6|649
1661498700000|2022-08-26 07:25:00|8448.7|8447.8|8451.9|8450.4|8453.8|8452.7|8448.7|8447.7|799
1661499000000|2022-08-26 07:30:00|8452.1|8450.6|8451.7|8450.8|8455.3|8454.2|8451.4|8450.4|646
1661499300000|2022-08-26 07:35:00|8452|8450.5|8458|8456.5|8458.5|8457.3|8451.2|8450.1|615
1661499600000|2022-08-26 07:40:00|8457.9|8456.4|8462|8460.5|8464.2|8463|8457.7|8456.4|712
1661499900000|2022-08-26 07:45:00|8461.7|8460.8|8460.9|8460|8462.7|8461.5|8460.2|8459|779
1661500200000|2022-08-26 07:50:00|8461.2|8459.7|8459.7|8458.8|8461.8|8460.7|8458.8|8457.9|479
1661500500000|2022-08-26 07:55:00|8459.8|8458.9|8458.6|8457.1|8462|8460.8|8458.6|8457.1|584
1661500800000|2022-08-26 08:00:00|8458.7|8457.2|8466.4|8465.5|8467.5|8466.3|8458.7|8457.2|680
1661501100000|2022-08-26 08:05:00|8466.3|8465.4|8467.7|8466.8|8468.9|8467.8|8466.3|8465.2|604
1661501400000|2022-08-26 08:10:00|8468.1|8466.6|8468.6|8467.7|8469.5|8468.3|8466.5|8465.4|581
1661501700000|2022-08-26 08:15:00|8468.5|8467.6|8471.4|8469.9|8472.4|8471|8468.5|8467.6|562
1661502000000|2022-08-26 08:20:00|8471.3|8469.8|8468.2|8467.3|8471.4|8470.2|8466.5|8465.6|605
1661502300000|2022-08-26 08:25:00|8468.1|8467.2|8466.3|8464.8|8468.5|8467.5|8465.7|8464.6|564
1661502600000|2022-08-26 08:30:00|8466.2|8464.7|8465|8463.5|8466.8|8465.5|8462.8|8461.7|642
1661502900000|2022-08-26 08:35:00|8464.6|8463.7|8464|8463.1|8465.8|8464.9|8463.4|8462.3|647
1661503200000|2022-08-26 08:40:00|8464.1|8463.2|8463.9|8463|8464.5|8463.3|8461.7|8460.5|725
1661503500000|2022-08-26 08:45:00|8463.8|8462.9|8465|8464.1|8467|8465.7|8463.5|8462.4|686
1661503800000|2022-08-26 08:50:00|8464.6|8463.7|8465.9|8465|8467.1|8466|8464.6|8463.3|667
1661504100000|2022-08-26 08:55:00|8465.8|8464.9|8465.6|8464.7|8470.3|8469.4|8465.2|8464.3|787
1661504400000|2022-08-26 09:00:00|8465.5|8464.6|8464.6|8463.1|8465.7|8464.8|8462.7|8461.4|761
1661504700000|2022-08-26 09:05:00|8464.7|8463.2|8462.1|8460.6|8466.1|8465.2|8462|8460.5|719
1661505000000|2022-08-26 09:10:00|8462|8460.5|8456.8|8455.3|8462.2|8461.3|8455.7|8454.6|820
1661505300000|2022-08-26 09:15:00|8456.5|8455.6|8455.5|8454.6|8459.4|8458.4|8455.2|8454|656
1661505600000|2022-08-26 09:20:00|8455.4|8454.5|8456.3|8455.4|8458.5|8457.4|8455.3|8454.1|530
1661505900000|2022-08-26 09:25:00|8456.2|8455.3|8455.4|8454.5|8457.5|8456.4|8452.9|8451.6|806
1661506200000|2022-08-26 09:30:00|8455.7|8454.2|8455|8453.5|8458|8456.6|8454.6|8453.4|760
1661506500000|2022-08-26 09:35:00|8455.1|8453.6|8454.9|8453.4|8456.4|8455.3|8453.5|8452.2|647
1661506800000|2022-08-26 09:40:00|8454.8|8453.3|8454.5|8453|8455.5|8454.6|8452.9|8451.5|662
1661507100000|2022-08-26 09:45:00|8454.2|8453.3|8455.6|8454.7|8456.3|8455.1|8453.2|8451.8|478
1661507400000|2022-08-26 09:50:00|8455.7|8454.8|8453.9|8453|8456.4|8454.9|8453|8451.8|456
1661507700000|2022-08-26 09:55:00|8454.2|8452.7|8454.6|8453.1|8455.9|8454.4|8452.9|8451.8|455
1661508000000|2022-08-26 10:00:00|8454.7|8453.2|8458.2|8456.7|8458.2|8457.1|8454.1|8452.9|609
1661508300000|2022-08-26 10:05:00|8457.7|8456.8|8456|8455.1|8458.7|8457.5|8454.5|8453.4|470
1661508600000|2022-08-26 10:10:00|8456.1|8455.2|8453.6|8452.7|8456.8|8455.7|8453.5|8452.6|401
1661508900000|2022-08-26 10:15:00|8453.7|8452.8|8461.7|8460.8|8462.1|8461.1|8453.5|8452.6|681
1661509200000|2022-08-26 10:20:00|8461.5|8460.6|8460.4|8459.5|8462.5|8461.4|8459.8|8458.9|632
1661509500000|2022-08-26 10:25:00|8460.5|8459.6|8462.4|8460.9|8462.7|8461.6|8459.9|8459|544
1661509800000|2022-08-26 10:30:00|8462.3|8460.8|8461.8|8460.9|8463.6|8462.3|8460.8|8459.5|428
1661510100000|2022-08-26 10:35:00|8461.9|8461|8462.3|8460.8|8462.4|8461.1|8459.3|8458.1|535
1661510400000|2022-08-26 10:40:00|8462.2|8460.7|8463|8461.5|8464.3|8463.2|8461.4|8460.2|477
1661510700000|2022-08-26 10:45:00|8463.1|8461.6|8460.6|8459.7|8463.3|8462.2|8458.7|8457.7|518
1661511000000|2022-08-26 10:50:00|8460.7|8459.8|8461.9|8461|8462.4|8461.2|8459.1|8458.2|365
1661511300000|2022-08-26 10:55:00|8462|8461.1|8463.1|8462.2|8463.3|8462.2|8459.9|8459|412
1661511600000|2022-08-26 11:00:00|8463|8462.1|8462.5|8461.6|8464.3|8463.1|8461.8|8460.9|513
1661511900000|2022-08-26 11:05:00|8462.3|8461.4|8460|8459.1|8463.6|8462.2|8460|8459.1|429
1661512200000|2022-08-26 11:10:00|8460.1|8459.2|8458.9|8458|8460.5|8459.2|8457.3|8456.3|406
1661512500000|2022-08-26 11:15:00|8458.8|8457.9|8458.2|8457.3|8459.2|8458.3|8456.9|8455.9|324
1661512800000|2022-08-26 11:20:00|8458.1|8457.2|8458.9|8458|8460.7|8459.8|8457.5|8456.6|347
1661513100000|2022-08-26 11:25:00|8458.8|8457.9|8458.9|8458|8460|8459.1|8458.2|8457.3|301
1661513400000|2022-08-26 11:30:00|8459|8458.1|8457.4|8456.5|8459|8458.1|8455.9|8454.8|479
1661513700000|2022-08-26 11:35:00|8457.6|8456.7|8453.7|8452.8|8458.2|8457.3|8453.3|8452.3|470
1661514000000|2022-08-26 11:40:00|8453.6|8452.7|8455.6|8454.7|8455.9|8454.8|8452.2|8451.3|476
1661514300000|2022-08-26 11:45:00|8455.5|8454.6|8452.9|8451.4|8455.5|8454.6|8452|8450.7|538
1661514600000|2022-08-26 11:50:00|8452.8|8451.3|8453.7|8452.8|8454.8|8453.7|8452|8450.7|583
1661514900000|2022-08-26 11:55:00|8453.8|8452.9|8460.4|8459.5|8461|8460|8453.7|8452.8|660
1661515200000|2022-08-26 12:00:00|8460.7|8459.2|8456.7|8455.8|8460.8|8459.9|8456.5|8455.6|615
1661515500000|2022-08-26 12:05:00|8456.8|8455.9|8457|8456.1|8459.1|8458|8455.8|8454.9|522
1661515800000|2022-08-26 12:10:00|8457.3|8456.4|8459.4|8458.5|8459.6|8458.5|8457.1|8456.2|482
1661516100000|2022-08-26 12:15:00|8459.5|8458.6|8461.1|8460.2|8462.1|8461|8459.3|8458.4|518
1661516400000|2022-08-26 12:20:00|8461.2|8460.3|8464.1|8463.2|8464.2|8463.3|8460.6|8459.7|623
1661516700000|2022-08-26 12:25:00|8464.2|8463.3|8462.4|8460.1|8464.8|8463.9|8461.4|8460.1|574
1661517000000|2022-08-26 12:30:00|8462.2|8460.7|8461.7|8460.2|8465.6|8464.3|8458.5|8455.2|1496
1661517300000|2022-08-26 12:35:00|8461.4|8460.5|8463.9|8463|8466.2|8465.2|8461.1|8459.7|1068
1661517600000|2022-08-26 12:40:00|8463.8|8462.9|8464.3|8462.8|8466.7|8465.8|8463.7|8462.7|846
1661517900000|2022-08-26 12:45:00|8464.4|8462.9|8459.9|8459|8464.8|8463.5|8459.3|8458.1|947
1661518200000|2022-08-26 12:50:00|8459.8|8458.9|8461.5|8460.6|8461.9|8461|8459.1|8457.9|674
1661518500000|2022-08-26 12:55:00|8461.4|8460.5|8464.9|8464|8465.5|8464.6|8460.4|8459.5|813
1661518800000|2022-08-26 13:00:00|8464.8|8463.9|8463.6|8462.7|8466.3|8465.4|8462.5|8461.4|824
1661519100000|2022-08-26 13:05:00|8463.7|8462.8|8460.1|8459.2|8464.1|8463|8458.9|8457.9|827
1661519400000|2022-08-26 13:10:00|8460.4|8458.9|8462.3|8460.8|8462.5|8461.2|8458.8|8457.9|870
1661519700000|2022-08-26 13:15:00|8462.4|8460.9|8461.5|8460.6|8462.5|8461.1|8459|8457.8|761
1661520000000|2022-08-26 13:20:00|8461.6|8460.7|8462.6|8461.7|8463.5|8462.5|8461.5|8460.6|615
1661520300000|2022-08-26 13:25:00|8462.5|8461.6|8482.2|8480.7|8482.2|8480.7|8462.5|8461.6|1176
1661520600000|2022-08-26 13:30:00|8481.8|8480.3|8481.5|8480.6|8485.4|8484.3|8479|8478.1|1239
1661520900000|2022-08-26 13:35:00|8481.4|8480.5|8482.2|8481.3|8485.7|8484.8|8480.9|8479.6|1056
1661521200000|2022-08-26 13:40:00|8482.3|8481.4|8481.8|8480.9|8485.4|8484.3|8481|8479.8|950
1661521500000|2022-08-26 13:45:00|8481.7|8480.8|8482.5|8481|8484.8|8483.6|8480.9|8479.7|993
1661521800000|2022-08-26 13:50:00|8482.4|8480.9|8475.9|8475|8483.2|8481.9|8474.6|8473.7|1057
1661522100000|2022-08-26 13:55:00|8476.1|8474.6|8482.3|8471.3|8485.8|8475.6|8471.3|8469.9|1126
1661522400000|2022-08-26 14:00:00|8481.6|8473.3|8481|8479.5|8485.5|8481.6|8472.6|8470.1|2040
1661522700000|2022-08-26 14:05:00|8480.8|8479.3|8481.6|8480.1|8483.1|8481.6|8476|8474.5|1407
1661523000000|2022-08-26 14:10:00|8481.3|8479.8|8483.2|8481.7|8485.4|8484.1|8477.5|8476|1485
1661523300000|2022-08-26 14:15:00|8483.1|8481.6|8488.3|8487.4|8489.8|8488.3|8482.4|8480.9|1398
1661523600000|2022-08-26 14:20:00|8488.4|8487.5|8492.1|8490.6|8492.3|8491.2|8486.8|8485.6|1455
1661523900000|2022-08-26 14:25:00|8491.9|8491|8488.4|8486.9|8494.1|8492.8|8487|8485.7|1461
1661524200000|2022-08-26 14:30:00|8488.5|8487|8493.3|8491.8|8494.8|8493.5|8486.8|8485.5|1339
1661524500000|2022-08-26 14:35:00|8493.4|8491.9|8498.9|8498|8499.7|8498.4|8491.4|8489.9|1338
1661524800000|2022-08-26 14:40:00|8499.3|8497.8|8498.1|8496.6|8503.5|8502.3|8495.2|8494.2|1274
1661525100000|2022-08-26 14:45:00|8498|8496.5|8491.4|8489.9|8499.6|8498.1|8491|8489.7|1290
1661525400000|2022-08-26 14:50:00|8491.3|8489.8|8498.4|8497.5|8499|8497.8|8489.9|8488.7|1137
1661525700000|2022-08-26 14:55:00|8498.5|8497.6|8494.2|8493.3|8499.8|8498.9|8493.1|8492|1265
1661526000000|2022-08-26 15:00:00|8494.4|8493.5|8496.6|8495.7|8501.7|8500.8|8493.7|8492.8|1153
1661526300000|2022-08-26 15:05:00|8496.7|8495.8|8492.9|8491.4|8497.4|8496.1|8489.4|8488.2|807
1661526600000|2022-08-26 15:10:00|8493|8491.5|8491|8490.1|8496.2|8495.1|8489|8488.1|974
1661526900000|2022-08-26 15:15:00|8491.1|8490.2|8498.8|8497.9|8500.8|8499.6|8490.7|8489.5|1019
1661527200000|2022-08-26 15:20:00|8498.9|8498|8496.2|8495.3|8501.1|8500|8493.7|8492.8|1003
1661527500000|2022-08-26 15:25:00|8496.4|8495.5|8493.4|8492.5|8498.5|8497.2|8491.3|8490.2|803
1661527800000|2022-08-26 15:30:00|8493.6|8492.1|8488.1|8487.2|8494.6|8493.5|8487.6|8486.4|816
1661528100000|2022-08-26 15:35:00|8488.4|8487.5|8491.3|8490.4|8492.1|8491|8486.8|8485.8|705
1661528400000|2022-08-26 15:40:00|8491.4|8490.5|8489.5|8488.6|8493|8492.1|8489.1|8488|647
1661528700000|2022-08-26 15:45:00|8489.6|8488.7|8493.6|8492.1|8494.5|8493.4|8488.8|8487.6|731
1661529000000|2022-08-26 15:50:00|8493.4|8492.5|8496.7|8495.2|8496.8|8495.7|8492.8|8491.6|798
1661529300000|2022-08-26 15:55:00|8496.8|8495.3|8490.1|8488.6|8497.2|8495.9|8490.1|8488.6|707
1661529600000|2022-08-26 16:00:00|8490.8|8489.3|8489.8|8488.9|8491.8|8490.7|8487.9|8486.6|605
1661529900000|2022-08-26 16:05:00|8489.7|8488.8|8490|8489.1|8490.2|8489.3|8486.9|8485.8|643
1661530200000|2022-08-26 16:10:00|8490.1|8489.2|8488|8487.1|8492.5|8491.5|8487.9|8487|531
1661530500000|2022-08-26 16:15:00|8488.1|8487.2|8489.4|8488.5|8490.3|8489.4|8486.4|8485.3|564
1661530800000|2022-08-26 16:20:00|8489.3|8488.4|8490.5|8489.6|8491|8490.1|8489|8488|432
1661531100000|2022-08-26 16:25:00|8490.7|8489.8|8493.8|8492.9|8494.2|8493.3|8489.2|8488.1|557
1661531400000|2022-08-26 16:30:00|8493.7|8492.8|8497.4|8496.5|8498.4|8497.5|8493.5|8492.6|618
1661531700000|2022-08-26 16:35:00|8497.5|8496|8494.5|8493.6|8497.5|8496.6|8494.1|8493.1|464
1661532000000|2022-08-26 16:40:00|8494.4|8493.5|8491.4|8490.5|8494.6|8493.7|8489.9|8489|443
1661532300000|2022-08-26 16:45:00|8491.5|8490.6|8491.5|8490.6|8493|8492.1|8489.7|8488.4|497
1661532600000|2022-08-26 16:50:00|8491.6|8490.7|8494.8|8493.9|8495.5|8494.5|8491.4|8490.5|576
1661532900000|2022-08-26 16:55:00|8495|8494.1|8491.9|8491|8496.1|8495.2|8491.6|8490.5|653
1661533200000|2022-08-26 17:00:00|8491.8|8490.9|8489.9|8489|8493.7|8492.8|8489.9|8488.6|556
1661533500000|2022-08-26 17:05:00|8490|8489.1|8487.5|8486.6|8490|8489.1|8487|8486.1|425
1661533800000|2022-08-26 17:10:00|8487.6|8486.7|8485.2|8484.3|8488|8487.1|8485|8484.1|540
1661534100000|2022-08-26 17:15:00|8485.4|8484.5|8483.3|8482.4|8485.6|8484.7|8482.6|8481.7|499
1661534400000|2022-08-26 17:20:00|8483.4|8482.5|8479.7|8478.8|8483.4|8482.5|8479.6|8478.7|497
1661534700000|2022-08-26 17:25:00|8479.8|8478.9|8477.2|8476.3|8480.1|8479.2|8476.1|8475.2|489
1661535000000|2022-08-26 17:30:00|8477.1|8476.2|8480.1|8479.2|8480.3|8479.3|8476.7|8475.8|395
1661535300000|2022-08-26 17:35:00|8480|8479.1|8477.8|8476.3|8482.3|8481.4|8477.5|8476.3|472
1661535600000|2022-08-26 17:40:00|8477.9|8476.4|8478.8|8477.3|8480.6|8479.7|8477.7|8476.2|324
1661535900000|2022-08-26 17:45:00|8478.7|8477.2|8479.8|8478.9|8480.7|8479.8|8478.6|8477.2|409
1661536200000|2022-08-26 17:50:00|8479.9|8479|8482.1|8481.2|8482.2|8481.3|8479.9|8479|257
1661536500000|2022-08-26 17:55:00|8482|8481.1|8482.2|8481.3|8483.5|8482.6|8481.5|8480.6|315
1661536800000|2022-08-26 18:00:00|8482.1|8481.2|8482.3|8481.4|8482.4|8481.5|8480.9|8480|252
1661537100000|2022-08-26 18:05:00|8482.4|8481.5|8482.6|8481.7|8483.1|8482.2|8481.9|8481|214
1661537400000|2022-08-26 18:10:00|8482.7|8481.8|8484.6|8483.7|8485.3|8484|8482.7|8481.8|493
1661537700000|2022-08-26 18:15:00|8484.5|8483.6|8483.6|8482.7|8484.5|8483.6|8481.7|8480.7|470
1661538000000|2022-08-26 18:20:00|8483.4|8482.5|8484.4|8483.5|8485.2|8484.1|8482.6|8481.7|449
1661538300000|2022-08-26 18:25:00|8484.3|8483.4|8484.6|8483.7|8484.8|8483.9|8483.3|8482.4|310
1661538600000|2022-08-26 18:30:00|8484.5|8483.6|8485.7|8484.8|8485.9|8485|8484.1|8483.2|282
1661538900000|2022-08-26 18:35:00|8485.8|8484.9|8485.8|8484.9|8486|8485.1|8483.9|8482.8|333
1661539200000|2022-08-26 18:40:00|8485.9|8485|8487.4|8486.5|8487.7|8486.8|8485.8|8484.6|479
1661539500000|2022-08-26 18:45:00|8487.5|8486.6|8487.2|8486.3|8488.5|8487.6|8486.9|8486|417
1661539800000|2022-08-26 18:50:00|8487.3|8486.4|8485.5|8484|8487.4|8486.4|8485.3|8484|352
1661540100000|2022-08-26 18:55:00|8485.6|8484.1|8486|8485.1|8488.1|8487|8484.4|8483.3|480
1661540400000|2022-08-26 19:00:00|8485.8|8484.9|8486.8|8485.9|8487.4|8486.5|8485|8483.7|470
1661540700000|2022-08-26 19:05:00|8486.7|8485.8|8486.1|8485.2|8487.2|8486.3|8484.8|8483.7|408
1661541000000|2022-08-26 19:10:00|8486|8485.1|8484.8|8483.9|8486.3|8485.4|8483.8|8482.4|362
1661541300000|2022-08-26 19:15:00|8484.7|8483.8|8485.3|8483.8|8487.3|8486.4|8484.7|8483.6|395
1661541600000|2022-08-26 19:20:00|8485.4|8483.9|8485.8|8484.9|8487|8485.8|8484.9|8483.7|382
1661541900000|2022-08-26 19:25:00|8485.9|8485|8487|8485.5|8487.6|8486.5|8485.8|8484.4|347
1661542200000|2022-08-26 19:30:00|8486.9|8485.4|8487.2|8485.7|8487.4|8486.1|8485.6|8484.2|350
1661542500000|2022-08-26 19:35:00|8487.3|8485.8|8489.1|8487.6|8490.1|8488.8|8487|8485.5|494
1661542800000|2022-08-26 19:40:00|8489|8487.5|8491.4|8490.5|8491.4|8490.5|8488.7|8487.4|447
1661543100000|2022-08-26 19:45:00|8491.5|8490.6|8490.8|8489.3|8491.8|8490.8|8489.4|8488.1|581
1661543400000|2022-08-26 19:50:00|8490.5|8489.6|8491.5|8490.6|8492.1|8491.2|8489.5|8488.3|546
1661543700000|2022-08-26 19:55:00|8491.6|8490.7|8492|8491.1|8492.5|8491.2|8490.9|8489.6|424
1661544000000|2022-08-26 20:00:00|8492.4|8490.9|8491.5|8490|8492.7|8491.4|8488.9|8487.9|488
1661544300000|2022-08-26 20:05:00|8491.4|8489.9|8492.2|8491.3|8492.9|8491.9|8491.1|8489.9|243
1661544600000|2022-08-26 20:10:00|8492.3|8491.4|8493.5|8492|8494.4|8493.1|8490.9|8489.7|275
1661544900000|2022-08-26 20:15:00|8493.6|8492.1|8493.8|8492.3|8494|8492.7|8492.5|8491|216
1661545200000|2022-08-26 20:20:00|8493.9|8492.4|8492.8|8491.9|8494.1|8492.8|8492.1|8491|278
1661545500000|2022-08-26 20:25:00|8492.7|8491.8|8491.3|8489.8|8493.3|8492|8490.9|8489.5|259
1661545800000|2022-08-26 20:30:00|8491.2|8489.7|8490.9|8489.4|8491.7|8490.2|8490.4|8489|247
1661546100000|2022-08-26 20:35:00|8490.8|8489.3|8491|8489.5|8491.3|8489.8|8488.6|8487.2|232
1661546400000|2022-08-26 20:40:00|8490.9|8489.4|8490.3|8488.8|8491.1|8489.6|8489.2|8487.9|227
1661546700000|2022-08-26 20:45:00|8490.2|8488.7|8489.9|8488.4|8491.6|8489.4|8489|8487.5|425
1661547000000|2022-08-26 20:50:00|8489.5|8488|8490.3|8488.8|8492.1|8490.6|8488.6|8484.4|430
1661547300000|2022-08-26 20:55:00|8490.5|8489|8492|8484.6|8495.3|8490.7|8485.2|8474.2|994
1661716800000|2022-08-28 20:00:00|8506.9|8485.9|8509.6|8488.6|8510.9|8489.9|8502.8|8481.8|40
1661717100000|2022-08-28 20:05:00|8510.8|8489.8|8507.9|8486.9|8510.8|8489.8|8504.8|8483.8|27
1661717400000|2022-08-28 20:10:00|8509.4|8488.4|8505.1|8484.1|8510.9|8489.9|8502.2|8481.2|42
1661717700000|2022-08-28 20:15:00|8504.4|8483.4|8501.8|8480.8|8505.2|8485.8|8500.6|8479.6|21
1661718000000|2022-08-28 20:20:00|8502.3|8481.3|8502.7|8481.7|8504.1|8483.1|8500.3|8479.3|20
1661718300000|2022-08-28 20:25:00|8503.4|8482.4|8508.1|8496.2|8508.3|8496.4|8495.7|8474.7|42
1661718600000|2022-08-28 20:30:00|8507.9|8498.8|8504.5|8483.5|8514.7|8498.9|8503.5|8482.5|39
1661718900000|2022-08-28 20:35:00|8509.4|8488.4|8500.4|8479.4|8512.4|8491.4|8499.2|8478.2|42
1661719200000|2022-08-28 20:40:00|8500.1|8479.1|8509.9|8488.9|8510.6|8489.6|8500.1|8479.1|45
1661719500000|2022-08-28 20:45:00|8510.1|8489.1|8509.8|8488.8|8511.4|8490.4|8500.7|8479.7|18
1661719800000|2022-08-28 20:50:00|8501.1|8480.1|8508.5|8487.5|8510.5|8489.5|8500.7|8479.7|34
1661720100000|2022-08-28 20:55:00|8508.4|8487.4|8507.9|8487|8508.4|8487.4|8499.3|8478.3|52
1661720400000|2022-08-28 21:00:00|8507.8|8487.1|8497.9|8486.9|8507.8|8490.2|8497|8478.5|110
1661720700000|2022-08-28 21:05:00|8497.8|8486.8|8496|8485|8501.1|8491.1|8492|8481.1|295
1661721000000|2022-08-28 21:10:00|8495.9|8484.9|8495.4|8487.3|8498.2|8489.9|8493.4|8484.6|211
1661721300000|2022-08-28 21:15:00|8494.6|8487.1|8494|8486.8|8497.8|8488.8|8493.1|8484.2|182
1661721600000|2022-08-28 21:20:00|8497|8486|8494.2|8485.3|8497|8488.6|8491.4|8482.5|193
1661721900000|2022-08-28 21:25:00|8494.9|8483.9|8495.2|8485.9|8497.1|8488.6|8492.4|8483.3|174
1661722200000|2022-08-28 21:30:00|8495.4|8484.8|8494.6|8485.1|8496|8488.2|8492.1|8482.9|220
1661722500000|2022-08-28 21:35:00|8495.3|8484.3|8494.7|8487.4|8498.7|8489.2|8493.2|8484.3|208
1661722800000|2022-08-28 21:40:00|8494|8486|8495.1|8487.5|8497.1|8488.8|8492.5|8484.7|312
1661723100000|2022-08-28 21:45:00|8494|8486.7|8494|8486.1|8498.6|8489|8491.7|8483|380
1661723400000|2022-08-28 21:50:00|8493.5|8486.6|8495.4|8484.5|8496|8488.3|8492.2|8483.8|334
1661723700000|2022-08-28 21:55:00|8494.9|8485.2|8495.3|8485.6|8497.3|8489.6|8492.3|8483|369
1661724000000|2022-08-28 22:00:00|8494.9|8486.8|8495.9|8487.4|8499.3|8489.6|8489.6|8482.2|1349
1661724300000|2022-08-28 22:05:00|8497.3|8486.3|8500.7|8490.2|8501|8491.1|8488.8|8477.8|1148
1661724600000|2022-08-28 22:10:00|8500.6|8490.1|8497.1|8488.5|8501.1|8492.4|8495|8486.2|976
1661724900000|2022-08-28 22:15:00|8497.4|8488.1|8495.5|8490.5|8499.9|8492|8494.7|8487.1|1391
1661725200000|2022-08-28 22:20:00|8497.4|8488.8|8496.5|8489.5|8499|8492.2|8493.8|8486.9|1167
1661725500000|2022-08-28 22:25:00|8496.4|8489.4|8498.9|8487.9|8502|8494.5|8494.4|8486.9|1088
1661725800000|2022-08-28 22:30:00|8498.6|8488.2|8499.4|8489.8|8501|8493.7|8494.2|8487.4|908
1661726100000|2022-08-28 22:35:00|8498.7|8490.5|8498.5|8490.6|8500.2|8493.6|8494.1|8487.7|852
1661726400000|2022-08-28 22:40:00|8498.8|8490.4|8497.3|8490.4|8500.2|8493|8495.5|8488.4|779
1661726700000|2022-08-28 22:45:00|8497.9|8489.7|8498.2|8489.8|8500.5|8493.4|8495.4|8488|859
1661727000000|2022-08-28 22:50:00|8499.4|8488.4|8498.6|8490.4|8499.9|8493.2|8494.4|8487.9|933
1661727300000|2022-08-28 22:55:00|8498.2|8490.9|8496|8492.7|8500.3|8493.8|8494.9|8487.8|549
1661727600000|2022-08-28 23:00:00|8496.1|8492.6|8496.1|8493.9|8497.7|8495.6|8494.5|8490.4|783
1661727900000|2022-08-28 23:05:00|8495.8|8493.8|8495.7|8493.3|8498.6|8496|8494.5|8492|1044
1661728200000|2022-08-28 23:10:00|8495.8|8493.4|8497.4|8495.9|8499.6|8495.9|8493.2|8490.2|1034
1661728500000|2022-08-28 23:15:00|8497.5|8495.2|8496.8|8495.3|8500.4|8498|8496.7|8493.9|667
1661728800000|2022-08-28 23:20:00|8497.3|8494.6|8498.9|8497.4|8500.3|8498.5|8496.4|8494.6|639
1661729100000|2022-08-28 23:25:00|8499|8497.5|8499.5|8498|8501.3|8499.8|8497.3|8495.8|672
1661729400000|2022-08-28 23:30:00|8499.4|8497.9|8500.5|8499|8502.9|8501.4|8497.9|8496.4|663
1661729700000|2022-08-28 23:35:00|8500.7|8499.2|8503.8|8502.3|8504.3|8502.8|8499.1|8497.6|705
1661730000000|2022-08-28 23:40:00|8503.7|8502.2|8504.5|8503|8505.7|8504.2|8503.7|8502.2|541
1661730300000|2022-08-28 23:45:00|8504.4|8502.9|8501.7|8500.2|8504.7|8503.3|8501.4|8499.9|394
1661730600000|2022-08-28 23:50:00|8501.8|8500.3|8500.1|8498.6|8502.4|8500.9|8499.9|8498.4|294
1661730900000|2022-08-28 23:55:00|8500.2|8498.7|8501.2|8499.7|8501.7|8500.2|8499.1|8497.6|329
1661731200000|2022-08-29 00:00:00|8501.3|8499.8|8500.4|8498.9|8503|8501.5|8498.8|8497.3|597
1661731500000|2022-08-29 00:05:00|8500.3|8498.8|8500|8498.5|8501.3|8500.3|8499|8497.7|607
1661731800000|2022-08-29 00:10:00|8499.8|8498.9|8499.5|8498|8500|8498.9|8498.1|8496.9|530
1661732100000|2022-08-29 00:15:00|8499.4|8497.9|8500|8498.5|8500.3|8498.8|8497.1|8495.8|569
1661732400000|2022-08-29 00:20:00|8499.9|8498.4|8500.5|8499|8500.7|8499.5|8498.5|8497.1|383
1661732700000|2022-08-29 00:25:00|8500.4|8498.9|8500.8|8499.3|8501.1|8499.8|8499.2|8497.9|504
1661733000000|2022-08-29 00:30:00|8500.5|8499|8501|8499.5|8502.1|8500.6|8498.9|8497.8|604
1661733300000|2022-08-29 00:35:00|8501.1|8499.6|8500.9|8499.4|8502|8500.8|8500|8498.6|477
1661733600000|2022-08-29 00:40:00|8500.8|8499.3|8502.9|8501.4|8505.7|8504.2|8500.3|8499.1|621
1661733900000|2022-08-29 00:45:00|8502.7|8501.2|8503.6|8502.1|8504.6|8503.3|8501.9|8500.4|438
1661734200000|2022-08-29 00:50:00|8503.8|8502.3|8504.5|8503|8505|8503.5|8502.8|8501.3|457
1661734500000|2022-08-29 00:55:00|8504.4|8502.9|8503.9|8502.4|8505.2|8503.7|8503.5|8502|422
1661734800000|2022-08-29 01:00:00|8504|8502.5|8504.5|8503|8505.4|8503.9|8502|8500.5|410
1661735100000|2022-08-29 01:05:00|8504.4|8502.9|8505|8503.5|8506.4|8504.9|8504.3|8502.8|412
1661735400000|2022-08-29 01:10:00|8504.9|8503.4|8506.5|8505|8506.5|8505|8504.2|8502.8|433
1661735700000|2022-08-29 01:15:00|8506.4|8504.9|8507.3|8505.8|8507.5|8506|8504.6|8503.4|373
1661736000000|2022-08-29 01:20:00|8507.4|8505.9|8509|8508.1|8509.6|8508.4|8507.1|8505.6|458
1661736300000|2022-08-29 01:25:00|8509.1|8508.2|8508.2|8506.7|8509.9|8508.4|8505.7|8504.2|554
1661736600000|2022-08-29 01:30:00|8508.3|8506.8|8507.3|8505.8|8509.2|8507.7|8506.5|8505|613
1661736900000|2022-08-29 01:35:00|8507.2|8505.7|8508.4|8506.9|8511.8|8510.6|8506.1|8504.6|663
1661737200000|2022-08-29 01:40:00|8508.3|8506.8|8507.5|8506|8510.1|8508.9|8506.6|8505.1|507
1661737500000|2022-08-29 01:45:00|8507.4|8505.9|8509.7|8508.2|8510.2|8508.7|8507.3|8505.8|541
1661737800000|2022-08-29 01:50:00|8509.8|8508.3|8509.2|8508.3|8509.9|8508.7|8507.2|8505.7|579
1661738100000|2022-08-29 01:55:00|8509.1|8508.2|8509.5|8508|8510.7|8509.2|8508.3|8507|438
1661738400000|2022-08-29 02:00:00|8509.6|8508.1|8509.1|8507.6|8509.8|8508.4|8508.2|8507|260
1661738700000|2022-08-29 02:05:00|8509.2|8507.7|8508.9|8507.4|8509.7|8508.5|8507.7|8506.5|413
1661739000000|2022-08-29 02:10:00|8509|8507.5|8509.1|8508.2|8510.2|8508.7|8508.1|8506.7|349
1661739300000|2022-08-29 02:15:00|8509.2|8508.3|8509.6|8508.1|8509.6|8508.4|8507.4|8506.3|227
1661739600000|2022-08-29 02:20:00|8509.5|8508|8508.9|8507.4|8510|8508.6|8508|8506.6|357
1661739900000|2022-08-29 02:25:00|8509|8507.5|8508.7|8507.2|8509.6|8508.1|8508.1|8506.6|326
1661740200000|2022-08-29 02:30:00|8508.8|8507.3|8508.7|8507.2|8508.9|8507.6|8506.8|8505.9|347
1661740500000|2022-08-29 02:35:00|8508.6|8507.1|8506.3|8504.8|8508.8|8507.3|8506|8504.5|354
1661740800000|2022-08-29 02:40:00|8506.2|8504.7|8507.3|8505.8|8508.3|8507.1|8505|8503.7|395
1661741100000|2022-08-29 02:45:00|8507.4|8505.9|8507.2|8505.7|8508|8506.6|8506.5|8505.2|270
1661741400000|2022-08-29 02:50:00|8507.1|8505.6|8505.2|8503.7|8507.2|8505.7|8504.4|8502.9|315
1661741700000|2022-08-29 02:55:00|8505.3|8503.8|8504.4|8503.5|8505.7|8504.3|8504.1|8502.9|319
1661742000000|2022-08-29 03:00:00|8504.3|8503.4|8503.7|8502.8|8504.7|8503.5|8503|8501.7|457
1661742300000|2022-08-29 03:05:00|8503.6|8502.7|8504.1|8503.2|8504.5|8503.4|8503.1|8502|284
1661742600000|2022-08-29 03:10:00|8504|8503.1|8505.5|8504.6|8506.7|8505.5|8503.6|8502.4|355
1661742900000|2022-08-29 03:15:00|8505.4|8504.5|8506.9|8505.4|8507.1|8505.8|8505.4|8504.3|277
1661743200000|2022-08-29 03:20:00|8507|8505.5|8507.7|8506.2|8508.3|8507.1|8506.4|8505.2|292
1661743500000|2022-08-29 03:25:00|8507.8|8506.3|8507.9|8506.4|8508.5|8507.3|8507|8505.9|235
1661743800000|2022-08-29 03:30:00|8508|8506.5|8506.1|8504.6|8508.1|8506.8|8505.4|8504.1|350
1661744100000|2022-08-29 03:35:00|8506.2|8504.7|8506.9|8505.4|8507.1|8505.9|8505.4|8504.3|267
1661744400000|2022-08-29 03:40:00|8506.8|8505.3|8506.9|8505.4|8507.6|8506.3|8505.5|8504.2|265
1661744700000|2022-08-29 03:45:00|8506.8|8505.3|8507.6|8506.1|8507.8|8506.6|8506.1|8505.1|210
1661745000000|2022-08-29 03:50:00|8507.5|8506|8507.1|8506.2|8507.6|8506.4|8506.5|8505.6|201
1661745300000|2022-08-29 03:55:00|8507.3|8505.8|8505.8|8504.9|8507.5|8506.4|8505.5|8504.4|227
1661745600000|2022-08-29 04:00:00|8505.7|8504.8|8508.3|8507.4|8508.6|8507.5|8505.7|8504.3|410
1661745900000|2022-08-29 04:05:00|8508.5|8507|8507.5|8506.6|8508.9|8507.6|8506.6|8505.5|304
1661746200000|2022-08-29 04:10:00|8507.4|8506.5|8506.6|8505.7|8508|8506.8|8506.6|8505.6|255
1661746500000|2022-08-29 04:15:00|8506.7|8505.8|8507.6|8506.1|8507.9|8506.6|8505.8|8504.6|384
1661746800000|2022-08-29 04:20:00|8507.7|8506.2|8507.9|8506.4|8508.1|8506.8|8506.2|8505.1|305
1661747100000|2022-08-29 04:25:00|8508|8506.5|8507.7|8506.2|8508.6|8507.5|8507.1|8505.9|287
1661747400000|2022-08-29 04:30:00|8507.8|8506.3|8507.3|8506.4|8508.3|8507|8507|8505.9|297
1661747700000|2022-08-29 04:35:00|8507.2|8506.3|8508|8506.5|8508.3|8507|8506.4|8505.2|425
1661748000000|2022-08-29 04:40:00|8507.9|8506.4|8508.4|8507.5|8508.9|8507.7|8507.4|8506.2|310
1661748300000|2022-08-29 04:45:00|8508.6|8507.7|8509.1|8507.6|8509.9|8508.9|8508.1|8507.2|291
1661748600000|2022-08-29 04:50:00|8509.2|8507.7|8509.8|8508.3|8510.1|8508.9|8508.7|8507.5|289
1661748900000|2022-08-29 04:55:00|8509.9|8508.4|8509.6|8508.1|8510.5|8509.3|8509.1|8507.8|232
1661749200000|2022-08-29 05:00:00|8509.5|8508|8510.9|8509.4|8511.1|8510.1|8509.1|8507.8|392
1661749500000|2022-08-29 05:05:00|8510.8|8509.3|8511.1|8510.2|8511.8|8510.8|8510.3|8509.2|280
1661749800000|2022-08-29 05:10:00|8511.2|8510.3|8510.6|8509.7|8511.8|8510.9|8510.1|8508.8|350
1661750100000|2022-08-29 05:15:00|8510.5|8509.6|8512.1|8511.2|8512.6|8511.3|8510.1|8509.2|383
1661750400000|2022-08-29 05:20:00|8512.2|8511.3|8509.7|8508.2|8512.7|8511.5|8509.3|8508|327
1661750700000|2022-08-29 05:25:00|8509.8|8508.3|8507.3|8505.8|8510.1|8508.9|8507.2|8505.7|436
1661751000000|2022-08-29 05:30:00|8507.4|8505.9|8507.9|8507|8508.1|8507.1|8506.9|8505.4|332
1661751300000|2022-08-29 05:35:00|8507.7|8506.8|8506.9|8506|8508.7|8507.3|8506.1|8505|355
1661751600000|2022-08-29 05:40:00|8507.1|8506.2|8509.3|8507.8|8509.7|8508.2|8507|8505.9|355
1661751900000|2022-08-29 05:45:00|8508.9|8508|8509|8508.1|8509.9|8508.4|8507.5|8506.2|374
1661752200000|2022-08-29 05:50:00|8508.9|8508|8510.2|8509.3|8510.6|8509.4|8508.9|8507.7|294
1661752500000|2022-08-29 05:55:00|8510.3|8509.4|8508.3|8506.8|8510.7|8509.5|8506.6|8505.3|520
1661752800000|2022-08-29 06:00:00|8508.1|8506.6|8508.5|8507|8510.5|8509|8506.9|8505.7|885
1661753100000|2022-08-29 06:05:00|8508.1|8507.2|8512|8511.1|8512.6|8511.4|8508.1|8506.8|669
1661753400000|2022-08-29 06:10:00|8511.9|8511|8511.6|8510.7|8513.9|8512.8|8511.2|8510.3|628
1661753700000|2022-08-29 06:15:00|8511.5|8510.6|8513.4|8511.9|8513.6|8512.3|8510.7|8509.6|352
1661754000000|2022-08-29 06:20:00|8513.3|8511.8|8516|8514.5|8516.7|8515.5|8513|8511.7|530
1661754300000|2022-08-29 06:25:00|8516.1|8514.6|8513.7|8512.8|8516.6|8515.6|8513.6|8512.6|418
1661754600000|2022-08-29 06:30:00|8513.6|8512.7|8514.3|8513.4|8515|8513.7|8512.4|8511.2|593
1661754900000|2022-08-29 06:35:00|8514.2|8513.3|8515.4|8514.5|8516.4|8515.2|8513.9|8512.6|575
1661755200000|2022-08-29 06:40:00|8515.7|8514.2|8515.9|8515|8517.6|8516.7|8514.4|8513.3|551
1661755500000|2022-08-29 06:45:00|8515.8|8514.9|8518|8516.5|8518|8517.1|8514.5|8513.5|487
1661755800000|2022-08-29 06:50:00|8518.1|8516.6|8516.8|8515.3|8518.3|8517.1|8515.1|8513.9|502
1661756100000|2022-08-29 06:55:00|8516.7|8515.2|8517.2|8516.3|8519.9|8518.7|8516.4|8515.1|520
1661756400000|2022-08-29 07:00:00|8517.1|8516.2|8518|8517.1|8518.7|8517.4|8512.1|8511.2|964
1661756700000|2022-08-29 07:05:00|8517.9|8517|8517.9|8517|8520.5|8519.4|8517.1|8516|779
1661757000000|2022-08-29 07:10:00|8518|8517.1|8517|8515.5|8519.2|8518|8516.1|8514.9|713
1661757300000|2022-08-29 07:15:00|8517.1|8515.6|8519|8517.5|8519|8517.8|8514.9|8513.6|632
1661757600000|2022-08-29 07:20:00|8518.9|8517.4|8518.3|8517.4|8520.4|8519.1|8516.7|8515.6|689
1661757900000|2022-08-29 07:25:00|8518.2|8517.3|8516.5|8515.6|8519.1|8517.9|8515.4|8514.1|589
1661758200000|2022-08-29 07:30:00|8516.3|8515.4|8514.8|8513.3|8517.1|8516|8512.6|8511.1|597
1661758500000|2022-08-29 07:35:00|8514.4|8512.9|8515.9|8515|8516.7|8515.5|8513.5|8512.3|636
1661758800000|2022-08-29 07:40:00|8516|8515.1|8516.3|8515.4|8517.8|8516.6|8515.6|8514.4|529
1661759100000|2022-08-29 07:45:00|8516.4|8515.5|8515.4|8514.5|8517.3|8516.1|8513.6|8512.7|710
1661759400000|2022-08-29 07:50:00|8515.3|8514.4|8516.6|8515.7|8518.3|8517.1|8514.3|8513.1|614
1661759700000|2022-08-29 07:55:00|8516.7|8515.8|8518.4|8517.5|8520.6|8519.3|8515.6|8514.4|605
1661760000000|2022-08-29 08:00:00|8518.6|8517.7|8517.6|8516.1|8519.1|8518|8514.8|8513.6|550
1661760300000|2022-08-29 08:05:00|8517.7|8516.2|8515|8514.1|8518.4|8517.5|8514.9|8513.8|579
1661760600000|2022-08-29 08:10:00|8515.1|8514.2|8512.6|8511.7|8515.8|8514.7|8512.2|8511|518
1661760900000|2022-08-29 08:15:00|8512.5|8511.6|8510.7|8509.8|8513.1|8512.2|8510.7|8509.4|581
1661761200000|2022-08-29 08:20:00|8510.9|8509.4|8512.7|8511.2|8512.9|8511.8|8510.4|8509.1|493
1661761500000|2022-08-29 08:25:00|8512.8|8511.3|8513.8|8512.3|8514.8|8513.5|8511.4|8510.3|409
1661761800000|2022-08-29 08:30:00|8513.5|8512.6|8511.1|8510.2|8513.8|8512.7|8509.4|8508.1|503
1661762100000|2022-08-29 08:35:00|8511.3|8510.4|8512|8511.1|8512.8|8511.9|8509.1|8507.8|677
1661762400000|2022-08-29 08:40:00|8512.3|8510.8|8513.1|8511.6|8513.2|8512|8511.1|8509.9|636
1661762700000|2022-08-29 08:45:00|8513|8511.5|8513.9|8513|8515.1|8514.1|8512.2|8511.1|695
1661763000000|2022-08-29 08:50:00|8513.8|8512.9|8517.3|8516.4|8517.3|8516.4|8513.2|8512.1|562
1661763300000|2022-08-29 08:55:00|8517.2|8516.3|8525.4|8523.9|8525.6|8524.2|8517.2|8516.1|549
1661763600000|2022-08-29 09:00:00|8525.2|8523.7|8526|8524.5|8527.8|8526.7|8522|8520.7|588
1661763900000|2022-08-29 09:05:00|8526.1|8524.6|8528.1|8527.2|8528.4|8527.3|8525|8523.8|558
1661764200000|2022-08-29 09:10:00|8528.2|8527.3|8534.5|8533|8535|8533.5|8527.6|8526.4|722
1661764500000|2022-08-29 09:15:00|8534.6|8533.1|8532.7|8531.2|8534.9|8533.4|8531.9|8530.4|533
1661764800000|2022-08-29 09:20:00|8532.8|8531.3|8532.7|8531.2|8535.8|8534.3|8529.6|8528.4|581
1661765100000|2022-08-29 09:25:00|8532.6|8531.1|8530.8|8529.9|8532.9|8531.7|8528.5|8527.3|507
1661765400000|2022-08-29 09:30:00|8530.7|8529.8|8528.5|8527.6|8530.8|8529.9|8527.8|8526.7|500
1661765700000|2022-08-29 09:35:00|8528.4|8527.5|8526.5|8525|8529.5|8528.5|8526|8524.8|501
1661766000000|2022-08-29 09:40:00|8526.6|8525.1|8523.4|8522.5|8528.4|8527.3|8523.2|8522.1|640
1661766300000|2022-08-29 09:45:00|8523.2|8522.3|8521.7|8520.8|8523.9|8522.7|8519.6|8518.5|600
1661766600000|2022-08-29 09:50:00|8521.9|8520.4|8525.1|8523.6|8525.2|8524|8521.2|8520.2|451
1661766900000|2022-08-29 09:55:00|8524.9|8524|8525|8524.1|8526.6|8525.3|8523.2|8521.8|688
1661767200000|2022-08-29 10:00:00|8525.4|8523.9|8530.4|8529.5|8530.8|8529.8|8524.7|8523.4|580
1661767500000|2022-08-29 10:05:00|8530.5|8529.6|8532.1|8531.2|8532.5|8531.6|8529.8|8528.9|470
1661767800000|2022-08-29 10:10:00|8532.2|8531.3|8533.8|8532.9|8534.5|8533.5|8529.5|8528.6|492
1661768100000|2022-08-29 10:15:00|8534.1|8533.2|8532.9|8532|8534.9|8533.8|8531.3|8530.4|482
1661768400000|2022-08-29 10:20:00|8533.1|8532.2|8533.3|8532.4|8536.7|8535.5|8532.5|8531.6|661
1661768700000|2022-08-29 10:25:00|8533.5|8532.6|8537.5|8536|8539.3|8538.2|8533.3|8532.3|553
1661769000000|2022-08-29 10:30:00|8537.4|8535.9|8538.5|8537.6|8539.2|8538.3|8536.5|8535.6|578
1661769300000|2022-08-29 10:35:00|8538.4|8537.5|8538.2|8537.3|8539.4|8538.2|8536.2|8535.2|587
1661769600000|2022-08-29 10:40:00|8538.3|8537.4|8539.6|8538.7|8542|8541|8538.3|8537.4|784
1661769900000|2022-08-29 10:45:00|8539.5|8538.6|8540.2|8539.3|8541.3|8540.4|8537.6|8536.4|450
1661770200000|2022-08-29 10:50:00|8540.4|8538.9|8537.7|8536.8|8540.5|8539.3|8537.7|8536.8|497
1661770500000|2022-08-29 10:55:00|8537.6|8536.7|8538.9|8538|8539.6|8538.5|8536.2|8535.2|485
1661770800000|2022-08-29 11:00:00|8538.8|8537.9|8540.5|8539.6|8540.7|8539.8|8535.6|8534.7|462
1661771100000|2022-08-29 11:05:00|8540.6|8539.7|8541.2|8540.3|8542.8|8541.9|8540.4|8539.4|539
1661771400000|2022-08-29 11:10:00|8541.1|8540.2|8537.4|8536.5|8542.4|8541.2|8536.9|8535.8|568
1661771700000|2022-08-29 11:15:00|8537.3|8536.4|8535.8|8534.9|8539.6|8538.7|8535.6|8534.7|490
1661772000000|2022-08-29 11:20:00|8535.9|8535|8535.3|8534.4|8536.4|8535.3|8534.1|8533.2|445
1661772300000|2022-08-29 11:25:00|8535.2|8534.3|8534.2|8533.3|8536|8535|8533.5|8532.4|441
1661772600000|2022-08-29 11:30:00|8534.3|8533.4|8537|8535.5|8537|8535.8|8533.5|8532.3|411
1661772900000|2022-08-29 11:35:00|8536.9|8535.4|8534.6|8533.7|8537|8536|8532.8|8531.9|455
1661773200000|2022-08-29 11:40:00|8534.5|8533.6|8538.9|8538|8539.4|8538.5|8534.5|8533.6|487
1661773500000|2022-08-29 11:45:00|8538.8|8537.9|8538.2|8537.3|8540.8|8539.9|8537.4|8536.5|596
1661773800000|2022-08-29 11:50:00|8538.4|8537.5|8545.9|8545|8547.2|8546|8537.5|8536.2|667
1661774100000|2022-08-29 11:55:00|8546|8545.1|8545.7|8544.8|8546|8545.1|8541.1|8539.9|584
1661774400000|2022-08-29 12:00:00|8545.6|8544.7|8544.5|8543.6|8546.7|8545.5|8543.6|8542.7|577
1661774700000|2022-08-29 12:05:00|8544.6|8543.7|8541.7|8540.8|8544.6|8543.7|8541.3|8540.3|431
1661775000000|2022-08-29 12:10:00|8541.6|8540.7|8542.5|8541.6|8543|8542.1|8541.3|8540.3|440
1661775300000|2022-08-29 12:15:00|8542.6|8541.7|8542.7|8541.8|8543.9|8542.8|8542.2|8541.3|420
1661775600000|2022-08-29 12:20:00|8542.5|8541.6|8544.5|8543.6|8545.4|8544.1|8540.1|8538.9|681
1661775900000|2022-08-29 12:25:00|8544.4|8543.5|8547.3|8545.8|8550.6|8549.5|8542.4|8541.5|861
1661776200000|2022-08-29 12:30:00|8547|8546.1|8539.7|8538.8|8547.3|8546.1|8539|8537.9|1027
1661776500000|2022-08-29 12:35:00|8539.8|8538.9|8538.7|8537.2|8542.2|8541|8537.2|8536.1|994
1661776800000|2022-08-29 12:40:00|8538.8|8537.3|8541.9|8541|8543.2|8541.9|8535.3|8534.2|772
1661777100000|2022-08-29 12:45:00|8542|8540.5|8546.8|8545.3|8549.8|8548.5|8541.8|8540.5|913
1661777400000|2022-08-29 12:50:00|8546.5|8545.6|8544.9|8543.4|8547.7|8546.6|8543.4|8542.2|783
1661777700000|2022-08-29 12:55:00|8544.8|8543.3|8542.6|8541.7|8545.6|8544.4|8542.4|8541.3|630
1661778000000|2022-08-29 13:00:00|8542.5|8541.6|8545.1|8544.2|8545.5|8544.3|8538.6|8537.3|848
1661778300000|2022-08-29 13:05:00|8545.2|8544.3|8542.7|8541.8|8545.9|8544.9|8542.6|8541.2|765
1661778600000|2022-08-29 13:10:00|8543.1|8541.6|8545|8544.1|8546.1|8545.1|8543|8541.6|716
1661778900000|2022-08-29 13:15:00|8544.8|8543.9|8539.7|8538.8|8545.2|8544.3|8536.8|8535.9|821
1661779200000|2022-08-29 13:20:00|8539.6|8538.7|8540.4|8539.5|8541.5|8540.4|8538.5|8537.3|568
1661779500000|2022-08-29 13:25:00|8540.5|8539.6|8540.7|8539.8|8542.6|8541.5|8539.3|8538.1|523
1661779800000|2022-08-29 13:30:00|8540.6|8539.7|8545.4|8544.5|8545.8|8544.7|8540.6|8539.7|604
1661780100000|2022-08-29 13:35:00|8545.5|8544.6|8543.7|8542.8|8545.5|8544.6|8543.1|8541.9|571
1661780400000|2022-08-29 13:40:00|8543.6|8542.7|8547.7|8546.8|8548.1|8547|8543.6|8542.7|584
1661780700000|2022-08-29 13:45:00|8547.8|8546.9|8548.8|8547.3|8549.7|8548.6|8546|8544.8|615
1661781000000|2022-08-29 13:50:00|8548.9|8547.4|8540.7|8539.8|8548.9|8547.5|8540.6|8539.7|638
1661781300000|2022-08-29 13:55:00|8540.8|8539.9|8542.3|8541.4|8544|8543.1|8538|8537.1|676
1661781600000|2022-08-29 14:00:00|8542.2|8541.3|8541.8|8540.3|8545.5|8544.4|8540.5|8539.2|744
1661781900000|2022-08-29 14:05:00|8541.9|8540.4|8540.7|8539.8|8542.7|8541.5|8540.5|8539.5|639
1661782200000|2022-08-29 14:10:00|8540.6|8539.7|8536.2|8535.3|8540.7|8539.8|8534.5|8533.3|599
1661782500000|2022-08-29 14:15:00|8536.3|8535.4|8535|8533.5|8539.5|8538.3|8534.8|8533.5|696
1661782800000|2022-08-29 14:20:00|8535.1|8533.6|8535.3|8534.4|8536.4|8535.1|8532.9|8531.8|667
1661783100000|2022-08-29 14:25:00|8535.4|8534.5|8536.4|8534.9|8536.6|8535.5|8533.2|8532.3|589
1661783400000|2022-08-29 14:30:00|8536.3|8534.8|8537.9|8536.4|8538|8536.8|8532.1|8531.1|590
1661783700000|2022-08-29 14:35:00|8537.8|8536.3|8537|8536.1|8538.3|8537.4|8533.9|8532.6|731
1661784000000|2022-08-29 14:40:00|8536.9|8536|8536.1|8535.2|8537.5|8536.3|8534.1|8533.1|737
1661784300000|2022-08-29 14:45:00|8536.2|8535.3|8536.1|8535.2|8537.8|8536.7|8533|8531.7|876
1661784600000|2022-08-29 14:50:00|8536|8535.1|8542.5|8541.6|8542.8|8541.8|8534.5|8533.2|1038
1661784900000|2022-08-29 14:55:00|8542.4|8541.5|8538.5|8537.6|8544|8542.9|8537.9|8537|989
1661785200000|2022-08-29 15:00:00|8538.6|8537.7|8535.9|8534.4|8538.8|8537.8|8534|8532.9|775
1661785500000|2022-08-29 15:05:00|8535.6|8534.7|8532.2|8531.3|8535.9|8534.8|8532.1|8530.9|508
1661785800000|2022-08-29 15:10:00|8532.1|8531.2|8533.5|8532|8535.5|8534.3|8531.5|8530.5|503
1661786100000|2022-08-29 15:15:00|8533.2|8532.3|8533.9|8533|8535.6|8534.7|8533|8532.1|476
1661786400000|2022-08-29 15:20:00|8534|8533.1|8535.7|8534.8|8537.4|8536.5|8534|8532.8|386
1661786700000|2022-08-29 15:25:00|8536|8534.5|8536.9|8536|8537.5|8536.2|8534.5|8533.6|409
1661787000000|2022-08-29 15:30:00|8537|8536.1|8537.8|8536.9|8538.7|8537.4|8535.7|8534.7|512
1661787300000|2022-08-29 15:35:00|8537.9|8537|8539.9|8539|8540.3|8539.4|8536.7|8535.8|444
1661787600000|2022-08-29 15:40:00|8540|8539.1|8540|8539.1|8541.6|8540.6|8538.4|8537.5|376
1661787900000|2022-08-29 15:45:00|8539.9|8539|8537.6|8536.1|8541.5|8540.5|8537.2|8536|399
1661788200000|2022-08-29 15:50:00|8537.5|8536|8537.7|8536.8|8540.6|8539.7|8537|8535.9|531
1661788500000|2022-08-29 15:55:00|8537.5|8536.6|8534.6|8533.7|8537.9|8536.8|8534.3|8533.1|433
1661788800000|2022-08-29 16:00:00|8534.7|8533.8|8535.2|8533.7|8535.5|8534.6|8533.1|8531.9|573
1661789100000|2022-08-29 16:05:00|8535|8534.1|8536.5|8535.6|8538.4|8537.4|8534.9|8533.8|499
1661789400000|2022-08-29 16:10:00|8536.6|8535.7|8537.2|8536.3|8538.9|8537.7|8536.5|8535.3|461
1661789700000|2022-08-29 16:15:00|8537.1|8536.2|8540.4|8539.5|8540.5|8539.6|8536.9|8535.7|485
1661790000000|2022-08-29 16:20:00|8540.8|8539.3|8539.2|8538.3|8541.6|8540.4|8538.1|8537.2|477
1661790300000|2022-08-29 16:25:00|8539|8538.1|8538.9|8537.4|8540.9|8539.7|8537.8|8536.9|315
1661790600000|2022-08-29 16:30:00|8538.7|8537.8|8540.8|8539.9|8541.2|8540|8537.5|8536.3|403
1661790900000|2022-08-29 16:35:00|8540.7|8539.8|8541.4|8539.9|8541.5|8540.6|8540.3|8539.2|260
1661791200000|2022-08-29 16:40:00|8541.2|8540.3|8541.1|8540.2|8541.8|8540.7|8540.7|8539.6|332
1661791500000|2022-08-29 16:45:00|8541|8540.1|8543.3|8542.4|8544.4|8543.2|8540.9|8539.7|353
1661791800000|2022-08-29 16:50:00|8543.2|8542.3|8543|8542.1|8544.4|8543.3|8542.8|8541.7|351
1661792100000|2022-08-29 16:55:00|8543.4|8541.9|8543.8|8542.9|8544.5|8543.4|8541.9|8540.8|415
1661792400000|2022-08-29 17:00:00|8543.7|8542.8|8541.9|8541|8545.8|8544.9|8540.9|8539.7|494
1661792700000|2022-08-29 17:05:00|8541.8|8540.9|8541|8539.5|8542.3|8541.2|8540.4|8539.2|444
1661793000000|2022-08-29 17:10:00|8541.1|8539.6|8540.9|8540|8541.5|8540.4|8540.1|8539|313
1661793300000|2022-08-29 17:15:00|8540.8|8539.9|8540.4|8539.5|8541.5|8540.4|8539.7|8538.7|437
1661793600000|2022-08-29 17:20:00|8540.5|8539.6|8542|8541.1|8542.5|8541.4|8540|8538.9|315
1661793900000|2022-08-29 17:25:00|8541.9|8541|8540.7|8539.2|8542.7|8541.6|8539.6|8538.5|301
1661794200000|2022-08-29 17:30:00|8540.8|8539.3|8540.4|8539.5|8542.1|8541.2|8539.3|8538.4|297
1661794500000|2022-08-29 17:35:00|8540.5|8539.6|8540|8538.5|8541|8540.1|8539.7|8538.5|261
1661794800000|2022-08-29 17:40:00|8540.1|8538.6|8539.5|8538.6|8541|8539.8|8539.2|8538|288
1661795100000|2022-08-29 17:45:00|8539.4|8538.5|8540.7|8539.8|8541.2|8540|8539.2|8538.1|298
1661795400000|2022-08-29 17:50:00|8540.6|8539.7|8540.6|8539.7|8541.4|8540.3|8540|8539.1|271
1661795700000|2022-08-29 17:55:00|8540.5|8539.6|8540.8|8539.9|8541.4|8540.2|8539.8|8538.6|246
1661796000000|2022-08-29 18:00:00|8540.7|8539.8|8540.5|8539.6|8541.1|8540.1|8539.4|8538.3|362
1661796300000|2022-08-29 18:05:00|8540.6|8539.7|8541.5|8540.6|8541.8|8540.9|8540.4|8539.3|316
1661796600000|2022-08-29 18:10:00|8541.4|8540.5|8542.1|8540.6|8542.7|8541.8|8541.1|8540.2|386
1661796900000|2022-08-29 18:15:00|8541.8|8540.9|8542|8540.5|8542.5|8541.6|8540.8|8539.7|422
1661797200000|2022-08-29 18:20:00|8542.1|8540.6|8543.9|8543|8545.6|8544.7|8541.5|8540.3|578
1661797500000|2022-08-29 18:25:00|8543.7|8542.8|8543.9|8543|8544.5|8543.3|8542.8|8541.7|474
1661797800000|2022-08-29 18:30:00|8544|8543.1|8542.6|8541.1|8544|8543.1|8541.4|8540.5|411
1661798100000|2022-08-29 18:35:00|8542.7|8541.2|8541.5|8540|8543.3|8542.2|8540.6|8539.4|480
1661798400000|2022-08-29 18:40:00|8541.6|8540.1|8540.8|8539.9|8541.6|8540.6|8540|8538.8|286
1661798700000|2022-08-29 18:45:00|8540.4|8539.5|8540.3|8539.4|8541.6|8540.4|8540.3|8539.2|296
1661799000000|2022-08-29 18:50:00|8540.4|8539.5|8541.9|8541|8542.7|8541.8|8540.3|8539.2|339
1661799300000|2022-08-29 18:55:00|8542|8541.1|8538.8|8537.3|8542.1|8541.2|8538.2|8537|606
1661799600000|2022-08-29 19:00:00|8538.7|8537.2|8540.1|8539.2|8540.8|8539.7|8538.2|8537|530
1661799900000|2022-08-29 19:05:00|8540.4|8538.9|8540.6|8539.1|8540.8|8539.6|8539.4|8538.3|308
1661800200000|2022-08-29 19:10:00|8540.5|8539|8538.8|8537.9|8540.7|8539.2|8538.5|8537.2|298
1661800500000|2022-08-29 19:15:00|8538.9|8538|8539.4|8538.5|8539.9|8538.7|8538.7|8537.5|432
1661800800000|2022-08-29 19:20:00|8539.3|8538.4|8539.4|8537.9|8539.8|8538.7|8538.7|8537.5|264
1661801100000|2022-08-29 19:25:00|8539.5|8538|8540.9|8539.4|8540.9|8539.7|8539.2|8537.9|257
1661801400000|2022-08-29 19:30:00|8540.8|8539.3|8540.6|8539.7|8541.8|8540.9|8540.3|8539.1|242
1661801700000|2022-08-29 19:35:00|8540.5|8539.6|8539.7|8538.2|8540.9|8539.8|8539.1|8538.2|293
1661802000000|2022-08-29 19:40:00|8539.6|8538.1|8539.9|8539|8540.9|8539.6|8539.2|8538|269
1661802300000|2022-08-29 19:45:00|8540|8539.1|8540.4|8539.5|8540.9|8539.9|8539.8|8538.5|341
1661802600000|2022-08-29 19:50:00|8540.5|8539.6|8540.8|8539.3|8541.9|8540.9|8539.2|8537.9|536
1661802900000|2022-08-29 19:55:00|8540.7|8539.2|8540.4|8539.5|8541.3|8540.1|8539.6|8538.7|349
1661803200000|2022-08-29 20:00:00|8540.9|8539.4|8541.6|8540.7|8542.3|8540.9|8540.5|8539.4|238
1661803500000|2022-08-29 20:05:00|8541.9|8541|8541.4|8540.5|8542.8|8541.6|8541.3|8540|157
1661803800000|2022-08-29 20:10:00|8541.8|8540.3|8541.9|8541|8542.3|8541.1|8541|8539.7|198
1661804100000|2022-08-29 20:15:00|8542.2|8540.7|8541.5|8540|8542.4|8541.1|8540.5|8539.2|191
1661804400000|2022-08-29 20:20:00|8541.4|8539.9|8543.1|8541.6|8543.7|8542.4|8540.8|8539.6|218
1661804700000|2022-08-29 20:25:00|8543.2|8541.7|8543.2|8541.7|8543.3|8541.9|8541.9|8540.6|173
1661805000000|2022-08-29 20:30:00|8543.3|8541.8|8543.7|8542.8|8544.1|8542.9|8542.1|8540.8|181
1661805300000|2022-08-29 20:35:00|8543.6|8542.7|8543.4|8541.9|8544|8542.7|8542.8|8541.7|120
1661805600000|2022-08-29 20:40:00|8543.3|8541.8|8543.6|8542.7|8544|8542.7|8542.9|8541.6|95
1661805900000|2022-08-29 20:45:00|8544.1|8542.6|8543.5|8542|8544.1|8542.8|8542.6|8541.4|98
1661806200000|2022-08-29 20:50:00|8543.6|8542.1|8542.2|8540.7|8545.6|8542.9|8542.1|8537.5|516
1661806500000|2022-08-29 20:55:00|8542.6|8540|8544|8533|8547|8540.4|8540.3|8532.7|742
1661806800000|2022-08-29 21:00:00|8544.2|8533.2|8546.1|8535.1|8546.7|8535.7|8540.7|8529.7|80
1661807100000|2022-08-29 21:05:00|8545.9|8534.9|8546.5|8538.3|8548|8538.6|8543.6|8534.5|120
1661807400000|2022-08-29 21:10:00|8545.4|8538|8546.9|8538.4|8552|8541|8544.4|8534|189
1661807700000|2022-08-29 21:15:00|8546.5|8538.1|8545.6|8539.1|8549.5|8540.7|8543.6|8535.7|202
1661808000000|2022-08-29 21:20:00|8544.5|8540.1|8546|8539|8553.3|8542.3|8543.7|8535.9|989
1661808300000|2022-08-29 21:25:00|8545.9|8538.9|8545.3|8539.2|8547.3|8540.3|8543.8|8534.9|1248
1661808600000|2022-08-29 21:30:00|8544.7|8539|8546.8|8535.8|8546.8|8540|8542.7|8534.2|672
1661808900000|2022-08-29 21:35:00|8546.9|8535.9|8543.7|8539.5|8546.9|8539.8|8543|8534.9|1105
1661809200000|2022-08-29 21:40:00|8543.9|8539.4|8543.7|8539.8|8545.4|8540|8542.6|8539.1|1207
1661809500000|2022-08-29 21:45:00|8544.5|8539.4|8546.7|8539.3|8549.5|8541.6|8543.4|8538.4|1486
1661809800000|2022-08-29 21:50:00|8546.8|8539.4|8543.6|8538.1|8546.9|8540|8542.1|8533.6|1192
1661810100000|2022-08-29 21:55:00|8543.7|8538.7|8543.9|8538.4|8550.7|8539.9|8542.6|8533.5|769
1661810400000|2022-08-29 22:00:00|8544.3|8538.3|8543.7|8541.3|8549.5|8542|8543|8534.9|503
1661810700000|2022-08-29 22:05:00|8544.2|8540.4|8544.2|8541.3|8544.8|8541.8|8542.4|8539.7|333
1661811000000|2022-08-29 22:10:00|8544.3|8541.1|8541.7|8539.1|8544.3|8541.8|8540.9|8538.7|423
1661811300000|2022-08-29 22:15:00|8541.8|8539.2|8541.2|8539.7|8541.9|8539.9|8540.7|8538.5|241
1661811600000|2022-08-29 22:20:00|8540.9|8539.4|8541.9|8540.4|8542.7|8540.5|8540.7|8538.8|262
1661811900000|2022-08-29 22:25:00|8542|8540.5|8540.8|8539.3|8542.4|8540.7|8540.8|8539.1|260
1661812200000|2022-08-29 22:30:00|8540.7|8539.2|8542.3|8540.8|8542.9|8540.8|8540.6|8539.1|272
1661812500000|2022-08-29 22:35:00|8541.9|8540.4|8542.2|8540.7|8542.9|8541.3|8541.4|8539.6|237
1661812800000|2022-08-29 22:40:00|8542.1|8540.6|8542.3|8540.8|8543.7|8542.2|8541.8|8540.2|297
1661813100000|2022-08-29 22:45:00|8542.2|8540.7|8541.8|8540.3|8543.8|8542.1|8541.3|8539.8|255
1661813400000|2022-08-29 22:50:00|8541.9|8540.4|8541.6|8540.1|8542.9|8540.9|8541.1|8539.3|187
1661813700000|2022-08-29 22:55:00|8541.7|8540.2|8542.1|8540.6|8542.9|8540.9|8541.1|8539.6|148
1661814000000|2022-08-29 23:00:00|8542.2|8540.7|8542|8540.5|8543.2|8541.7|8541.6|8540.1|220
1661814300000|2022-08-29 23:05:00|8542.1|8540.6|8541.9|8540.4|8542.8|8541.3|8541.1|8539.6|194
1661814600000|2022-08-29 23:10:00|8542|8540.5|8541.4|8539.9|8542.4|8540.9|8541|8539.6|200
1661814900000|2022-08-29 23:15:00|8541.3|8539.8|8541.7|8540.2|8541.9|8540.5|8540.5|8539.1|131
1661815200000|2022-08-29 23:20:00|8541.6|8540.1|8543.2|8541.7|8543.3|8541.8|8541.5|8540.1|165
1661815500000|2022-08-29 23:25:00|8543.3|8541.8|8543.5|8542|8543.7|8542.2|8543|8541.5|158
1661815800000|2022-08-29 23:30:00|8543.6|8542.1|8544|8542.5|8544.1|8542.8|8543|8541.5|192
1661816100000|2022-08-29 23:35:00|8543.9|8542.4|8543.5|8542|8544.2|8542.7|8543.2|8541.7|126
1661816400000|2022-08-29 23:40:00|8543.4|8541.9|8542.7|8541.2|8543.7|8542.2|8542.2|8540.7|325
1661816700000|2022-08-29 23:45:00|8542.8|8541.3|8539.5|8538|8542.8|8541.3|8539.2|8538|349
1661817000000|2022-08-29 23:50:00|8539.4|8537.9|8540.7|8539.2|8541.2|8539.7|8538.4|8537.2|244
1661817300000|2022-08-29 23:55:00|8540.6|8539.1|8541.2|8539.7|8541.3|8539.8|8540|8538.6|238
1661817600000|2022-08-30 00:00:00|8541.1|8539.6|8541|8539.5|8541.8|8540.4|8539.2|8537.9|500
1661817900000|2022-08-30 00:05:00|8541.1|8539.6|8540.9|8540|8541.3|8540.1|8539.8|8538.5|406
1661818200000|2022-08-30 00:10:00|8540.8|8539.9|8542.8|8541.3|8542.9|8541.8|8540.2|8539.3|359
1661818500000|2022-08-30 00:15:00|8542.7|8541.2|8542.7|8541.2|8543.2|8542|8541.9|8540.8|350
1661818800000|2022-08-30 00:20:00|8542.6|8541.1|8543|8541.5|8544.2|8542.9|8542.1|8540.8|374
1661819100000|2022-08-30 00:25:00|8543.1|8541.6|8543.4|8541.9|8543.6|8542.5|8542.5|8541.3|238
1661819400000|2022-08-30 00:30:00|8543.2|8542.3|8543.6|8542.1|8543.8|8542.6|8542.1|8540.8|323
1661819700000|2022-08-30 00:35:00|8543.4|8542.5|8545.3|8544.4|8545.6|8544.4|8543.4|8542.2|266
1661820000000|2022-08-30 00:40:00|8545.4|8544.5|8544.4|8543.5|8545.5|8544.6|8544.2|8543.1|232
1661820300000|2022-08-30 00:45:00|8544.3|8543.4|8543.2|8541.7|8544.5|8543.4|8542.5|8541.1|318
1661820600000|2022-08-30 00:50:00|8543|8541.5|8539.8|8538.3|8543.1|8541.9|8539.8|8538.3|354
1661820900000|2022-08-30 00:55:00|8540.3|8538.8|8540.5|8539.6|8541.4|8540.2|8540|8538.5|385
1661821200000|2022-08-30 01:00:00|8540.7|8539.8|8539.2|8538.3|8540.7|8539.8|8538|8536.9|378
1661821500000|2022-08-30 01:05:00|8539.1|8538.2|8538.7|8537.2|8540.2|8538.8|8538.2|8537|318
1661821800000|2022-08-30 01:10:00|8538.6|8537.1|8538.7|8537.2|8540.5|8539.2|8538.3|8537|332
1661822100000|2022-08-30 01:15:00|8538.6|8537.1|8537.5|8536|8539.8|8538.3|8536.4|8535.1|648
1661822400000|2022-08-30 01:20:00|8537.7|8536.2|8540.3|8538.8|8540.5|8539.2|8537|8535.8|451
1661822700000|2022-08-30 01:25:00|8540.2|8538.7|8539.7|8538.2|8540.3|8539.1|8538.5|8537.6|281
1661823000000|2022-08-30 01:30:00|8539.6|8538.1|8539.3|8537.8|8540.6|8539.7|8538.4|8537.2|264
1661823300000|2022-08-30 01:35:00|8538.9|8537.4|8540.3|8538.8|8540.8|8539.4|8538.3|8537|261
1661823600000|2022-08-30 01:40:00|8540.2|8538.7|8540|8538.5|8540.6|8539.1|8539.4|8538.1|285
1661823900000|2022-08-30 01:45:00|8539.9|8538.4|8540.9|8540|8541.8|8540.5|8539.4|8538.4|306
1661824200000|2022-08-30 01:50:00|8540.8|8539.9|8542|8540.5|8542.3|8541.2|8540.7|8539.8|319
1661824500000|2022-08-30 01:55:00|8542.1|8540.6|8540.3|8538.8|8542.1|8540.7|8538.9|8537.7|370
1661824800000|2022-08-30 02:00:00|8540.6|8539.1|8542.2|8541.3|8543.1|8542.2|8540.3|8539|509
1661825100000|2022-08-30 02:05:00|8542.3|8541.4|8543.4|8541.9|8544.6|8543.4|8541.7|8540.5|377
1661825400000|2022-08-30 02:10:00|8543.3|8541.8|8542.2|8541.3|8543.3|8542.2|8541.4|8539.9|274
1661825700000|2022-08-30 02:15:00|8542.3|8541.4|8541.8|8540.9|8543.3|8542.1|8541.6|8540.5|315
1661826000000|2022-08-30 02:20:00|8541.7|8540.8|8540.9|8539.4|8542.4|8541.5|8540.6|8539.2|398
1661826300000|2022-08-30 02:25:00|8541|8539.5|8541.6|8540.1|8541.7|8540.4|8539.5|8538.6|358
1661826600000|2022-08-30 02:30:00|8541.5|8540|8542.2|8540.7|8542.3|8541.1|8539.4|8538.5|451
1661826900000|2022-08-30 02:35:00|8542.1|8540.6|8542.6|8541.7|8543.3|8542|8541.8|8540.6|245
1661827200000|2022-08-30 02:40:00|8542.5|8541.6|8542.9|8542|8543.3|8542|8542.3|8541.1|251
1661827500000|2022-08-30 02:45:00|8542.7|8541.8|8543.6|8542.1|8543.6|8542.3|8542.4|8541.2|208
1661827800000|2022-08-30 02:50:00|8543.3|8542.4|8544|8543.1|8544.3|8543.2|8542.6|8541.6|322
1661828100000|2022-08-30 02:55:00|8544.1|8543.2|8545|8544.1|8546.2|8545|8544|8543|244
1661828400000|2022-08-30 03:00:00|8544.9|8544|8546.6|8545.7|8547|8545.9|8544.7|8543.7|287
1661828700000|2022-08-30 03:05:00|8546.5|8545.6|8547.3|8545.8|8547.4|8545.9|8546.2|8545|262
1661829000000|2022-08-30 03:10:00|8547.2|8545.7|8546|8544.5|8548.2|8546.9|8545.5|8544.2|317
1661829300000|2022-08-30 03:15:00|8545.9|8544.4|8546.1|8544.6|8546.7|8545.3|8544.9|8543.9|290
1661829600000|2022-08-30 03:20:00|8546.2|8544.7|8546.4|8544.9|8546.7|8545.5|8545.1|8543.9|252
1661829900000|2022-08-30 03:25:00|8546.3|8544.8|8546.5|8545|8547.1|8545.8|8546|8544.6|199
1661830200000|2022-08-30 03:30:00|8546.4|8544.9|8546.9|8545.4|8547|8545.9|8544.9|8543.7|314
1661830500000|2022-08-30 03:35:00|8547|8545.5|8546.8|8545.9|8547.6|8546.5|8546.4|8545.4|207
1661830800000|2022-08-30 03:40:00|8546.7|8545.8|8547.4|8546.5|8548.5|8547.4|8546.7|8545.5|271
1661831100000|2022-08-30 03:45:00|8547.3|8546.4|8546.5|8545.6|8548|8546.8|8546.2|8545.1|249
1661831400000|2022-08-30 03:50:00|8546.4|8545.5|8545.5|8544|8546.8|8545.6|8545.1|8543.9|279
1661831700000|2022-08-30 03:55:00|8545.4|8543.9|8545|8544.1|8545.9|8544.7|8544.4|8543.5|215
1661832000000|2022-08-30 04:00:00|8545.1|8544.2|8544.6|8543.7|8545.6|8544.4|8544.6|8543.4|167
1661832300000|2022-08-30 04:05:00|8544.7|8543.8|8545|8543.5|8545.3|8544.2|8544.3|8543.1|166
1661832600000|2022-08-30 04:10:00|8544.9|8543.4|8545.2|8543.7|8545.3|8544.1|8544.2|8543|214
1661832900000|2022-08-30 04:15:00|8545.1|8543.6|8544.5|8543|8545.3|8543.8|8543.2|8541.9|408
1661833200000|2022-08-30 04:20:00|8544.6|8543.1|8547.5|8546|8548.9|8547.9|8544.4|8543.1|486
1661833500000|2022-08-30 04:25:00|8547|8546.1|8548.1|8546.6|8548.8|8547.5|8545.7|8544.5|460
1661833800000|2022-08-30 04:30:00|8548|8546.5|8546.3|8544.8|8548.1|8546.6|8545.3|8544|620
1661834100000|2022-08-30 04:35:00|8546.2|8544.7|8543.8|8542.3|8546.6|8545.3|8543.2|8542|464
1661834400000|2022-08-30 04:40:00|8543.9|8542.4|8542.7|8541.8|8544.2|8542.9|8542.5|8541.3|314
1661834700000|2022-08-30 04:45:00|8542.8|8541.9|8542.6|8541.1|8543.5|8542|8542.2|8541|235
1661835000000|2022-08-30 04:50:00|8542.7|8541.2|8544.1|8543.2|8544.4|8543.2|8542.3|8541|307
1661835300000|2022-08-30 04:55:00|8544|8543.1|8543.5|8542|8544.7|8543.6|8542.8|8541.7|238
1661835600000|2022-08-30 05:00:00|8543.2|8542.3|8543.8|8542.3|8544|8542.8|8542.4|8541.3|238
1661835900000|2022-08-30 05:05:00|8543.6|8542.7|8544|8543.1|8544.3|8543.2|8542.6|8541.6|272
1661836200000|2022-08-30 05:10:00|8543.9|8543|8542.8|8541.9|8544|8543.1|8542.7|8541.8|188
1661836500000|2022-08-30 05:15:00|8542.7|8541.8|8544.4|8543.5|8544.7|8543.8|8542.5|8541.2|236
1661836800000|2022-08-30 05:20:00|8544.5|8543.6|8544.6|8543.7|8545.6|8544.6|8544.3|8543.2|226
1661837100000|2022-08-30 05:25:00|8544.5|8543.6|8545.1|8543.6|8545.8|8544.7|8544.5|8543.2|225
1661837400000|2022-08-30 05:30:00|8545.2|8543.7|8545.6|8544.7|8545.9|8544.9|8544.8|8543.5|230
1661837700000|2022-08-30 05:35:00|8545.7|8544.8|8545.4|8543.9|8546.9|8545.9|8544.8|8543.6|214
1661838000000|2022-08-30 05:40:00|8545.3|8543.8|8546.8|8545.9|8547.1|8546|8544.9|8543.8|262
1661838300000|2022-08-30 05:45:00|8546.7|8545.8|8547.4|8546.5|8549.1|8547.8|8546.3|8545.1|335
1661838600000|2022-08-30 05:50:00|8547.5|8546.6|8545.2|8544.3|8547.5|8546.6|8544.7|8543.6|340
1661838900000|2022-08-30 05:55:00|8545.3|8544.4|8543.7|8542.2|8545.6|8544.7|8542.1|8540.9|429
1661839200000|2022-08-30 06:00:00|8543.9|8542.4|8546|8544.5|8546.7|8545.6|8541.8|8540.6|538
1661839500000|2022-08-30 06:05:00|8546.1|8544.6|8543|8542.1|8546.1|8544.7|8542.2|8541.3|558
1661839800000|2022-08-30 06:10:00|8542.9|8542|8545.3|8544.4|8545.6|8544.4|8541.6|8540.4|554
1661840100000|2022-08-30 06:15:00|8545.6|8544.1|8544.9|8543.4|8547.2|8545.9|8542.6|8541.4|695
1661840400000|2022-08-30 06:20:00|8544.8|8543.3|8544.1|8543.2|8545.3|8544.1|8540.4|8539.4|700
1661840700000|2022-08-30 06:25:00|8544|8543.1|8546.6|8545.1|8546.8|8545.7|8543.9|8542.8|484
1661841000000|2022-08-30 06:30:00|8546.7|8545.2|8539.3|8537.8|8546.7|8545.4|8536.7|8535.4|695
1661841300000|2022-08-30 06:35:00|8539.5|8538|8537.9|8537|8540|8538.5|8536.8|8535.5|609
1661841600000|2022-08-30 06:40:00|8537.8|8536.9|8533.1|8532.2|8537.9|8537|8532.6|8531.4|650
1661841900000|2022-08-30 06:45:00|8533.2|8532.3|8531.9|8531|8533.2|8532.3|8530.6|8529.3|721
1661842200000|2022-08-30 06:50:00|8532|8531.1|8532.6|8531.1|8534.7|8533.6|8531.4|8530.3|605
1661842500000|2022-08-30 06:55:00|8532.4|8531.5|8529|8527.5|8533|8531.7|8528.4|8527.2|740
1661842800000|2022-08-30 07:00:00|8528.8|8527.3|8530.5|8529|8530.7|8529.7|8525.9|8524.4|883
1661843100000|2022-08-30 07:05:00|8530.6|8529.1|8525.4|8523.9|8530.8|8529.7|8523.9|8522.7|826
1661843400000|2022-08-30 07:10:00|8525.3|8523.8|8526.8|8525.9|8526.9|8525.9|8522.3|8521.3|833
1661843700000|2022-08-30 07:15:00|8526.7|8525.8|8526.8|8525.9|8528.7|8527.5|8525.9|8525|723
1661844000000|2022-08-30 07:20:00|8526.9|8526|8533.1|8532.2|8533.3|8532.3|8526.7|8525.8|616
1661844300000|2022-08-30 07:25:00|8532.9|8532|8536.6|8535.7|8536.8|8535.9|8532.9|8532|625
1661844600000|2022-08-30 07:30:00|8536.5|8535.6|8536.1|8535.2|8538.1|8537|8533.8|8532.8|690
1661844900000|2022-08-30 07:35:00|8536|8535.1|8539.7|8538.8|8541.5|8540.3|8534.4|8533.2|845
1661845200000|2022-08-30 07:40:00|8539.8|8538.9|8541.4|8540.5|8542.6|8541.5|8538.9|8538|872
1661845500000|2022-08-30 07:45:00|8541.5|8540.6|8542.2|8541.3|8543.4|8542.4|8540.4|8539.4|838
1661845800000|2022-08-30 07:50:00|8542.3|8541.4|8550.8|8549.3|8551.4|8550.2|8541.9|8540.7|949
1661846100000|2022-08-30 07:55:00|8550.7|8549.2|8546.4|8545.5|8551.4|8550.3|8544.3|8543.4|692
1661846400000|2022-08-30 08:00:00|8546.5|8545.6|8542.3|8541.4|8548.2|8547|8542|8540.8|644
1661846700000|2022-08-30 08:05:00|8542.2|8541.3|8542.8|8541.9|8542.9|8542|8540.3|8539.4|621
1661847000000|2022-08-30 08:10:00|8542.9|8542|8538.9|8538|8543|8542.1|8534.4|8533.2|690
1661847300000|2022-08-30 08:15:00|8539|8538.1|8535.6|8534.7|8540.3|8539.1|8535.2|8534.1|687
1661847600000|2022-08-30 08:20:00|8535.9|8534.4|8538.2|8537.3|8538.5|8537.6|8534.5|8533.4|572
1661847900000|2022-08-30 08:25:00|8538.3|8537.4|8537.7|8536.8|8540.4|8539.2|8536.9|8535.7|544
1661848200000|2022-08-30 08:30:00|8537.6|8536.7|8540.9|8540|8542.1|8541|8536.8|8535.6|616
1661848500000|2022-08-30 08:35:00|8541|8540.1|8539.9|8539|8541.9|8541|8538.2|8537.3|575
1661848800000|2022-08-30 08:40:00|8540|8539.1|8536.8|8535.9|8540|8539.1|8536.8|8535.9|439
1661849100000|2022-08-30 08:45:00|8536.7|8535.8|8536.1|8535.2|8538.3|8537.4|8535.1|8534.2|509
1661849400000|2022-08-30 08:50:00|8536.2|8535.3|8535.8|8534.9|8537.4|8536.5|8534.3|8533|473
1661849700000|2022-08-30 08:55:00|8535.7|8534.8|8540.8|8539.3|8542.7|8541.5|8535.7|8534.8|534
1661850000000|2022-08-30 09:00:00|8540.6|8539.7|8546.8|8545.3|8547.6|8546.5|8539.9|8538.9|940
1661850300000|2022-08-30 09:05:00|8546.5|8545.6|8542.4|8541.5|8548.7|8547.8|8541.6|8540.7|556
1661850600000|2022-08-30 09:10:00|8542.5|8541.6|8546.3|8545.4|8547.9|8546.9|8542.4|8541.5|582
1661850900000|2022-08-30 09:15:00|8546.4|8545.5|8546.5|8545.6|8546.6|8545.7|8544.6|8543.7|471
1661851200000|2022-08-30 09:20:00|8546.7|8545.8|8546.9|8546|8553.7|8552.2|8545.1|8544.2|821
1661851500000|2022-08-30 09:25:00|8547.1|8546.2|8548.7|8547.8|8549.2|8548.3|8545.7|8544.7|543
1661851800000|2022-08-30 09:30:00|8548.8|8547.9|8544.7|8543.8|8549.3|8548.1|8544.5|8543.3|537
1661852100000|2022-08-30 09:35:00|8544.6|8543.7|8549.1|8548.2|8549.5|8548.6|8544.6|8543.7|487
1661852400000|2022-08-30 09:40:00|8549.2|8548.3|8551.5|8550.6|8552.3|8551.4|8548.3|8547.4|517
1661852700000|2022-08-30 09:45:00|8551.4|8550.5|8551.7|8550.8|8553.9|8552.7|8550.1|8549.2|711
1661853000000|2022-08-30 09:50:00|8551.8|8550.9|8551.6|8550.7|8553.2|8552|8549.1|8548|564
1661853300000|2022-08-30 09:55:00|8551.7|8550.8|8550.4|8549.5|8551.8|8550.9|8548.6|8547.6|438
1661853600000|2022-08-30 10:00:00|8550.5|8549.6|8557.3|8556.4|8558.7|8557.8|8550.4|8549.5|495
1661853900000|2022-08-30 10:05:00|8557.4|8556.5|8556.8|8555.9|8557.8|8556.9|8553|8552.1|556
1661854200000|2022-08-30 10:10:00|8556.7|8555.8|8557|8556.1|8558.5|8557.6|8555.5|8554.6|549
1661854500000|2022-08-30 10:15:00|8557.2|8556.3|8563.2|8562.3|8563.6|8562.5|8557|8556.1|492
1661854800000|2022-08-30 10:20:00|8563.5|8562.6|8562.7|8561.8|8565.2|8564.3|8561.2|8560.1|362
1661855100000|2022-08-30 10:25:00|8562.8|8561.9|8565.8|8564.9|8566.5|8565.6|8562.7|8561.7|403
1661855400000|2022-08-30 10:30:00|8565.6|8564.7|8565.6|8564.7|8567.4|8566.1|8563.8|8562.8|479
1661855700000|2022-08-30 10:35:00|8565.7|8564.8|8564.9|8564|8566.5|8565.6|8563.9|8562.7|589
1661856000000|2022-08-30 10:40:00|8564.8|8563.9|8562.1|8561.2|8565.1|8563.9|8560.7|8559.8|685
1661856300000|2022-08-30 10:45:00|8562.2|8561.3|8562.1|8561.2|8563.4|8562.2|8558.6|8557.7|542
1661856600000|2022-08-30 10:50:00|8562|8561.1|8561.5|8560.6|8562.8|8561.9|8560.5|8559.6|348
1661856900000|2022-08-30 10:55:00|8561.6|8560.7|8562.2|8561.3|8563.3|8562.4|8560.2|8559.3|561
1661857200000|2022-08-30 11:00:00|8562.3|8561.4|8559.2|8558.3|8562.4|8561.5|8558.9|8558|536
1661857500000|2022-08-30 11:05:00|8559.3|8558.4|8558.8|8557.9|8563.8|8562.9|8558.1|8557.2|520
1661857800000|2022-08-30 11:10:00|8559|8558.1|8559.2|8558.3|8560.1|8559.1|8558.3|8557.4|496
1661858100000|2022-08-30 11:15:00|8559.1|8558.2|8561.8|8560.9|8561.8|8560.9|8557.5|8556.6|391
1661858400000|2022-08-30 11:20:00|8561.7|8560.8|8560.5|8559|8562.1|8561.2|8558.2|8557.3|382
1661858700000|2022-08-30 11:25:00|8560.4|8558.9|8555.2|8554.3|8560.5|8559.3|8555|8553.8|612
1661859000000|2022-08-30 11:30:00|8555.4|8554.5|8557.1|8556.2|8557.3|8556.4|8554.4|8553.5|436
1661859300000|2022-08-30 11:35:00|8557|8556.1|8557.9|8557|8558.5|8557.6|8555.8|8554.9|377
1661859600000|2022-08-30 11:40:00|8558|8557.1|8555.7|8554.8|8559.1|8557.9|8554.1|8553.2|527
1661859900000|2022-08-30 11:45:00|8555.6|8554.7|8553.1|8552.2|8555.8|8554.9|8552.7|8551.8|444
1661860200000|2022-08-30 11:50:00|8552.9|8552|8559.1|8558.2|8559.6|8558.7|8552.2|8551.3|577
1661860500000|2022-08-30 11:55:00|8559.4|8558.5|8557.1|8555.6|8560.8|8559.9|8555.9|8554.9|682
1661860800000|2022-08-30 12:00:00|8557|8555.5|8560.6|8559.7|8562.4|8561.5|8555.9|8554.4|794
1661861100000|2022-08-30 12:05:00|8560.5|8559.6|8561.8|8560.9|8562.5|8561.6|8560.5|8559.6|493
1661861400000|2022-08-30 12:10:00|8561.9|8561|8564.8|8563.9|8566|8564.8|8561.8|8560.9|567
1661861700000|2022-08-30 12:15:00|8564.9|8564|8565.4|8564.5|8567.9|8566.8|8564.2|8563.3|766
1661862000000|2022-08-30 12:20:00|8565.2|8564.3|8566.1|8565.2|8570.1|8569.2|8564.9|8564|711
1661862300000|2022-08-30 12:25:00|8565.9|8565|8567.6|8566.7|8567.7|8566.8|8564.1|8563|609
1661862600000|2022-08-30 12:30:00|8567.4|8566.5|8564.8|8563.9|8569|8568.1|8564.7|8563.8|725
1661862900000|2022-08-30 12:35:00|8564.7|8563.8|8564.9|8564|8569|8568.1|8563.8|8561.3|611
1661863200000|2022-08-30 12:40:00|8565.2|8563.7|8563.7|8562.8|8566.2|8565.3|8562.5|8561.4|725
1661863500000|2022-08-30 12:45:00|8563.8|8562.9|8563|8561.5|8564.2|8563.3|8560.5|8559.5|748
1661863800000|2022-08-30 12:50:00|8563.1|8561.6|8563.5|8562.6|8563.5|8562.6|8560.3|8559.3|641
1661864100000|2022-08-30 12:55:00|8563.4|8562.5|8558.2|8557.3|8563.4|8562.5|8558.2|8557.1|593
1661864400000|2022-08-30 13:00:00|8558.5|8557|8561.7|8560.8|8564.1|8562.9|8558|8556.5|696
1661864700000|2022-08-30 13:05:00|8561.8|8560.9|8562.6|8561.7|8564.5|8563.3|8561.6|8560.5|695
1661865000000|2022-08-30 13:10:00|8562.5|8561.6|8567.3|8566.4|8567.4|8566.5|8561.7|8560.8|794
1661865300000|2022-08-30 13:15:00|8567.2|8566.3|8563.9|8563|8568|8566.9|8563.8|8562.9|749
1661865600000|2022-08-30 13:20:00|8563.8|8562.9|8562.5|8561.6|8565.7|8564.6|8562.4|8561.3|707
1661865900000|2022-08-30 13:25:00|8562.4|8561.5|8562.3|8561.4|8563.9|8563|8561.3|8560.3|606
1661866200000|2022-08-30 13:30:00|8562.2|8561.3|8565.9|8565|8567.6|8566.7|8562.1|8561.2|515
1661866500000|2022-08-30 13:35:00|8566|8565.1|8568.5|8567.6|8570.2|8569.3|8565.2|8563.7|644
1661866800000|2022-08-30 13:40:00|8568.4|8567.5|8564|8563.1|8569.6|8568.7|8563.9|8563|778
1661867100000|2022-08-30 13:45:00|8564.1|8563.2|8567.9|8567|8570.6|8569.5|8564|8563|735
1661867400000|2022-08-30 13:50:00|8567.8|8566.9|8571.9|8571|8572.1|8571.2|8567.1|8566.2|570
1661867700000|2022-08-30 13:55:00|8571.8|8570.9|8574.8|8573.3|8574.8|8573.3|8568.9|8567.8|570
1661868000000|2022-08-30 14:00:00|8575.5|8573.7|8573.3|8572.4|8577.7|8576.2|8571.3|8569.1|721
1661868300000|2022-08-30 14:05:00|8573.5|8572|8582.5|8581|8582.5|8581.3|8573.1|8572|580
1661868600000|2022-08-30 14:10:00|8582.1|8581.2|8580|8579.1|8582.8|8581.8|8579.6|8578.6|611
1661868900000|2022-08-30 14:15:00|8579.9|8579|8582|8581.1|8583.2|8582|8578.5|8577.4|723
1661869200000|2022-08-30 14:20:00|8582.1|8581.2|8582.5|8581|8583.5|8582.3|8579.3|8578.3|544
1661869500000|2022-08-30 14:25:00|8582.6|8581.1|8579.2|8578.3|8583.5|8582.3|8578.4|8577.5|563
1661869800000|2022-08-30 14:30:00|8579.1|8578.2|8588.3|8587.4|8588.7|8587.6|8577.4|8576.5|674
1661870100000|2022-08-30 14:35:00|8588.5|8587|8592.9|8592|8593.2|8592.3|8587.3|8586.3|509
1661870400000|2022-08-30 14:40:00|8592.8|8591.9|8591.6|8590.7|8594.6|8593.7|8591.3|8590.4|605
1661870700000|2022-08-30 14:45:00|8591.5|8590.6|8588.9|8588|8591.6|8590.7|8586.9|8585.8|730
1661871000000|2022-08-30 14:50:00|8589|8588.1|8587.9|8587|8591.9|8591|8585.3|8584.4|667
1661871300000|2022-08-30 14:55:00|8588|8587.1|8588.6|8587.7|8590.1|8589.2|8586.8|8585.9|652
1661871600000|2022-08-30 15:00:00|8588.9|8587.4|8587.8|8586.9|8591.5|8590.6|8587.6|8586.5|785
1661871900000|2022-08-30 15:05:00|8587.9|8587|8590.2|8589.3|8591.1|8590.2|8586.7|8585.8|711
1661872200000|2022-08-30 15:10:00|8590.3|8589.4|8586.5|8585|8590.6|8589.5|8585.2|8584.3|688
1661872500000|2022-08-30 15:15:00|8586.6|8585.7|8587.5|8586|8588|8587.1|8585.3|8584.2|712
1661872800000|2022-08-30 15:20:00|8587.3|8586.4|8587.4|8586.5|8588.7|8587.5|8583.7|8582.5|704
1661873100000|2022-08-30 15:25:00|8587.5|8586.6|8594.2|8593.3|8594.6|8593.5|8586.7|8585.6|647
1661873400000|2022-08-30 15:30:00|8594.1|8593.2|8592.7|8591.8|8596.4|8595.3|8590.8|8589.9|681
1661873700000|2022-08-30 15:35:00|8592.9|8592|8599.2|8598.3|8599.5|8598.4|8591.7|8590.8|532
1661874000000|2022-08-30 15:40:00|8599.3|8598.4|8599|8598.1|8599.8|8598.7|8598.2|8597.3|484
1661874300000|2022-08-30 15:45:00|8598.9|8598|8602.2|8601.3|8602.7|8601.7|8598.6|8597.5|508
1661874600000|2022-08-30 15:50:00|8602.1|8601.2|8598.1|8596.6|8602.1|8601.2|8597.3|8596.3|476
1661874900000|2022-08-30 15:55:00|8598.2|8596.7|8599.2|8598.3|8599.2|8598.3|8596.1|8595.1|689
1661875200000|2022-08-30 16:00:00|8599.3|8598.4|8600.7|8599.8|8602.6|8601.6|8599.3|8598.3|718
1661875500000|2022-08-30 16:05:00|8600.9|8600|8602.2|8601.3|8602.9|8601.9|8600.1|8599.2|735
1661875800000|2022-08-30 16:10:00|8602.1|8601.2|8600.4|8599.5|8602.9|8602|8600.4|8599.5|678
1661876100000|2022-08-30 16:15:00|8600.6|8599.7|8602.3|8601.4|8602.8|8601.9|8599.8|8598.7|593
1661876400000|2022-08-30 16:20:00|8602.2|8601.3|8598.5|8597.6|8602.3|8601.4|8598.2|8597.3|579
1661876700000|2022-08-30 16:25:00|8598.6|8597.7|8597.2|8596.3|8600.2|8599.1|8596.4|8595.3|614
1661877000000|2022-08-30 16:30:00|8597.1|8596.2|8601.3|8600.4|8601.6|8600.5|8596.9|8596|490
1661877300000|2022-08-30 16:35:00|8601.5|8600.6|8601.4|8599.9|8602.2|8601.3|8600.5|8599.6|439
1661877600000|2022-08-30 16:40:00|8601.2|8600.3|8601|8600.1|8602.9|8602|8600.9|8599.9|558
1661877900000|2022-08-30 16:45:00|8601.2|8600.3|8600.6|8599.7|8601.8|8600.9|8598.5|8597.3|573
1661878200000|2022-08-30 16:50:00|8600.8|8599.9|8602.2|8601.3|8602.5|8601.6|8600|8599.1|479
1661878500000|2022-08-30 16:55:00|8602.1|8601.2|8603.8|8602.9|8604.3|8603.3|8600.1|8598.8|584
1661878800000|2022-08-30 17:00:00|8603.7|8602.8|8600.5|8599|8604.7|8603.5|8600.1|8599|514
1661879100000|2022-08-30 17:05:00|8600.4|8598.9|8602.9|8602|8603|8602.1|8599.8|8598.7|477
1661879400000|2022-08-30 17:10:00|8602.8|8601.9|8601.3|8600.4|8603.4|8602.5|8599.6|8598.7|438
1661879700000|2022-08-30 17:15:00|8601.4|8600.5|8600.8|8599.9|8602.6|8601.7|8600.7|8599.7|412
1661880000000|2022-08-30 17:20:00|8600.7|8599.8|8602|8601.1|8604|8603|8600.6|8599.5|454
1661880300000|2022-08-30 17:25:00|8602.1|8601.2|8599|8598.1|8602.6|8601.3|8598.9|8598|341
1661880600000|2022-08-30 17:30:00|8599.1|8598.2|8598.3|8597.4|8600.3|8599.4|8598.3|8597.4|380
1661880900000|2022-08-30 17:35:00|8598.2|8597.3|8597.8|8596.9|8599|8598|8597.6|8596.7|314
1661881200000|2022-08-30 17:40:00|8597.7|8596.8|8594.8|8593.3|8597.9|8597|8594.4|8593.3|387
1661881500000|2022-08-30 17:45:00|8594.6|8593.7|8597.2|8596.3|8597.3|8596.4|8594.2|8593.2|547
1661881800000|2022-08-30 17:50:00|8597.3|8596.4|8596.4|8595.5|8598|8597.1|8595.3|8594.4|517
1661882100000|2022-08-30 17:55:00|8596.3|8595.4|8595.9|8595|8597.3|8596.4|8593.6|8592.7|488
1661882400000|2022-08-30 18:00:00|8595.8|8594.9|8595.6|8594.7|8596|8595.1|8594.1|8593.2|387
1661882700000|2022-08-30 18:05:00|8595.7|8594.8|8595|8594.1|8595.9|8595|8593.3|8592.1|493
1661883000000|2022-08-30 18:10:00|8594.9|8594|8594.7|8593.8|8595.7|8594.6|8594|8593.1|452
1661883300000|2022-08-30 18:15:00|8594.8|8593.9|8596.2|8595.3|8597.4|8596.5|8594|8593.1|369
1661883600000|2022-08-30 18:20:00|8596.3|8595.4|8599.7|8598.8|8599.7|8598.8|8595.7|8594.8|407
1661883900000|2022-08-30 18:25:00|8599.6|8598.7|8601.1|8600.2|8601.5|8600.6|8599.4|8598.5|451
1661884200000|2022-08-30 18:30:00|8601|8600.1|8600.6|8599.7|8601.9|8601|8599.8|8598.9|362
1661884500000|2022-08-30 18:35:00|8600.7|8599.8|8599.9|8599|8601|8600.1|8599.6|8598.7|309
1661884800000|2022-08-30 18:40:00|8599.8|8598.9|8598|8597.1|8600|8599.1|8597.9|8597|347
1661885100000|2022-08-30 18:45:00|8597.9|8597|8596.3|8595.4|8598|8597.1|8596.1|8594.9|336
1661885400000|2022-08-30 18:50:00|8596|8595.1|8595.5|8594.6|8596.3|8595.4|8594.9|8594|400
1661885700000|2022-08-30 18:55:00|8595.6|8594.7|8596.4|8595.5|8596.8|8595.9|8595.2|8594.3|524
1661886000000|2022-08-30 19:00:00|8596.2|8595.3|8596.2|8595.3|8596.6|8595.7|8595.4|8594.5|566
1661886300000|2022-08-30 19:05:00|8596.1|8595.2|8595.9|8595|8596.6|8595.7|8595.4|8594.5|372
1661886600000|2022-08-30 19:10:00|8596|8595.1|8595.8|8594.9|8597.3|8596.4|8595.7|8594.8|450
1661886900000|2022-08-30 19:15:00|8595.7|8594.8|8596.4|8595.5|8597.3|8596.2|8595.7|8594.8|353
1661887200000|2022-08-30 19:20:00|8596.5|8595.6|8595|8594.1|8597.3|8596.3|8594.8|8593.9|298
1661887500000|2022-08-30 19:25:00|8594.9|8594|8595.7|8594.2|8595.7|8594.4|8594|8592.9|308
1661887800000|2022-08-30 19:30:00|8595.4|8594.5|8595.8|8594.9|8596.9|8596|8594.7|8593.6|449
1661888100000|2022-08-30 19:35:00|8595.7|8594.8|8596.6|8595.7|8597.3|8596.4|8595.5|8594.6|391
1661888400000|2022-08-30 19:40:00|8596.7|8595.8|8595.8|8594.9|8596.8|8595.9|8595.5|8594.6|332
1661888700000|2022-08-30 19:45:00|8595.7|8594.8|8596.2|8595.3|8597.1|8596.1|8595.5|8594.6|333
1661889000000|2022-08-30 19:50:00|8596.3|8595.4|8597.3|8596.4|8598.8|8597.9|8595.8|8594.9|460
1661889300000|2022-08-30 19:55:00|8597.2|8596.3|8595.4|8594.5|8597.3|8596.4|8595.2|8594.1|423
1661889600000|2022-08-30 20:00:00|8595.6|8594.7|8596.9|8595.4|8596.9|8595.8|8594.8|8593.7|308
1661889900000|2022-08-30 20:05:00|8597|8595.5|8596.9|8595.4|8597.9|8596.6|8596.4|8595.1|182
1661890200000|2022-08-30 20:10:00|8597|8595.5|8596.3|8595.4|8597.5|8596.2|8595.9|8594.9|172
1661890500000|2022-08-30 20:15:00|8596.2|8595.3|8597.9|8596.4|8598.2|8597|8595.8|8594.9|271
1661890800000|2022-08-30 20:20:00|8597.8|8596.3|8598|8597.1|8599|8597.9|8597.5|8596.3|235
1661891100000|2022-08-30 20:25:00|8598.1|8597.2|8598.3|8596.8|8599|8597.8|8597.5|8596.3|179
1661891400000|2022-08-30 20:30:00|8598.4|8596.9|8598.3|8596.8|8598.5|8597.2|8597.2|8595.8|193
1661891700000|2022-08-30 20:35:00|8598.2|8596.7|8597|8595.5|8598.4|8597.2|8596.6|8595.4|237
1661892000000|2022-08-30 20:40:00|8596.9|8595.4|8594.8|8593.9|8597|8595.5|8594.6|8593.2|207
1661892300000|2022-08-30 20:45:00|8595.2|8593.7|8595.3|8593.8|8595.9|8594.6|8594.7|8593.2|146
1661892600000|2022-08-30 20:50:00|8595.4|8593.9|8595.1|8593.6|8597.8|8594.5|8594.7|8592.2|306
1661892900000|2022-08-30 20:55:00|8596.1|8593|8598.2|8588.4|8603.6|8593.9|8594.2|8587.4|896
1661893200000|2022-08-30 21:00:00|8597.1|8589.4|8600.8|8589.8|8602.1|8591.1|8596.8|8588.6|52
1661893500000|2022-08-30 21:05:00|8601|8590|8600.6|8589.6|8601.1|8590.1|8599.1|8588.1|68
1661893800000|2022-08-30 21:10:00|8599.1|8588.1|8599|8588|8602.4|8591.4|8597.8|8586.8|194
1661894100000|2022-08-30 21:15:00|8599.4|8590.8|8600.7|8589.7|8602.2|8591.2|8595.6|8584.6|205
1661894400000|2022-08-30 21:20:00|8600.1|8587.9|8599.8|8591|8606.7|8595.7|8597.1|8586.4|274
1661894700000|2022-08-30 21:25:00|8599.5|8591.1|8598.6|8593|8604.9|8594.4|8597.5|8588.8|323
1661895000000|2022-08-30 21:30:00|8599|8592.8|8595.3|8590.1|8602.6|8594.1|8594.2|8588.4|511
1661895300000|2022-08-30 21:35:00|8595.6|8590.3|8596.8|8591.4|8601.6|8592.3|8594.6|8587.8|694
1661895600000|2022-08-30 21:40:00|8596.7|8591.5|8595.9|8591.5|8601|8592.7|8595.2|8588.6|994
1661895900000|2022-08-30 21:45:00|8596.1|8591.7|8598.5|8590.1|8601.1|8593|8595.4|8588.8|1287
1661896200000|2022-08-30 21:50:00|8598.4|8590.2|8595|8593.5|8600.5|8594|8594.9|8588.7|1359
1661896500000|2022-08-30 21:55:00|8596.3|8592.2|8595.5|8594|8601.6|8594.4|8595|8588.6|1390
1661896800000|2022-08-30 22:00:00|8596.4|8590.6|8595.4|8593|8603.3|8595|8594.8|8588.4|737
1661897100000|2022-08-30 22:05:00|8595.3|8592.9|8595.6|8593.3|8597.6|8594.1|8594.7|8592.7|365
1661897400000|2022-08-30 22:10:00|8595.7|8593.4|8596.7|8594.3|8597|8595.1|8594.4|8592.7|335
1661897700000|2022-08-30 22:15:00|8596.6|8594.2|8596.3|8594.8|8597.2|8595.5|8595.7|8593.8|327
1661898000000|2022-08-30 22:20:00|8596.2|8594.7|8596.8|8595.3|8597.5|8595.7|8596|8594.1|338
1661898300000|2022-08-30 22:25:00|8596.9|8595.4|8596.7|8595.2|8597.4|8595.6|8596|8594.4|204
1661898600000|2022-08-30 22:30:00|8596.5|8595|8595.9|8594.4|8597.7|8595.5|8594.8|8593|197
1661898900000|2022-08-30 22:35:00|8595.8|8594.3|8596.2|8594.7|8597.1|8595.2|8594.8|8593.3|240
1661899200000|2022-08-30 22:40:00|8596.1|8594.6|8596.4|8594.9|8597.2|8595.3|8595.8|8594.3|172
1661899500000|2022-08-30 22:45:00|8596.3|8594.8|8596.3|8594.8|8596.9|8595.3|8596.1|8594.3|118
1661899800000|2022-08-30 22:50:00|8596.4|8594.9|8597|8595.5|8597.7|8595.5|8596.1|8594.4|183
1661900100000|2022-08-30 22:55:00|8596.8|8595.3|8595.8|8594.3|8597.3|8595.3|8595.3|8593.8|165
1661900400000|2022-08-30 23:00:00|8595.9|8594.4|8597.8|8596.3|8598.5|8597|8595.2|8593.3|210
1661900700000|2022-08-30 23:05:00|8597.7|8596.2|8597.4|8595.9|8597.7|8596.2|8597|8595.4|122
1661901000000|2022-08-30 23:10:00|8597.5|8596|8598.1|8596.6|8598.4|8596.9|8597.1|8595.7|247
1661901300000|2022-08-30 23:15:00|8597.9|8596.4|8598.4|8596.9|8598.6|8597.1|8597.7|8596.3|213
1661901600000|2022-08-30 23:20:00|8598.3|8596.8|8597.7|8596.2|8599|8597.5|8597.6|8596.1|175
1661901900000|2022-08-30 23:25:00|8597.6|8596.1|8597.7|8596.2|8598.1|8596.7|8596.9|8595.5|225
1661902200000|2022-08-30 23:30:00|8597.6|8596.1|8598.3|8596.8|8598.8|8597.4|8597.3|8595.9|282
1661902500000|2022-08-30 23:35:00|8598.4|8596.9|8597.3|8595.8|8598.6|8597.5|8597.2|8595.7|219
1661902800000|2022-08-30 23:40:00|8597.2|8595.7|8597.8|8596.3|8597.9|8596.4|8596.8|8595.3|172
1661903100000|2022-08-30 23:45:00|8597.7|8596.2|8599.1|8598.2|8599.6|8598.2|8597.6|8596.2|253
1661903400000|2022-08-30 23:50:00|8599.2|8598.3|8598.5|8597|8599.5|8598.3|8598.4|8596.9|224
1661903700000|2022-08-30 23:55:00|8598.8|8597.3|8598.3|8596.8|8599.1|8597.7|8597.7|8596.2|349
1661904000000|2022-08-31 00:00:00|8598.4|8596.9|8597.1|8595.6|8598.8|8597.3|8596.7|8595.4|445
1661904300000|2022-08-31 00:05:00|8597.3|8595.8|8597.1|8595.6|8597.8|8596.4|8596.4|8595.1|410
1661904600000|2022-08-31 00:10:00|8597.2|8595.7|8596.2|8594.7|8597.2|8595.7|8595.4|8594.2|313
1661904900000|2022-08-31 00:15:00|8596.3|8594.8|8597|8596.1|8597.7|8596.5|8596.1|8594.6|229
1661905200000|2022-08-31 00:20:00|8597.1|8596.2|8597.4|8595.9|8597.6|8596.5|8596|8594.9|322
1661905500000|2022-08-31 00:25:00|8597.3|8595.8|8596.1|8594.6|8597.6|8596.4|8595.2|8594|338
1661905800000|2022-08-31 00:30:00|8596.2|8594.7|8596.2|8595.3|8597.5|8596|8595.9|8594.5|352
1661906100000|2022-08-31 00:35:00|8596.5|8595|8596|8594.5|8597|8595.8|8595.6|8594.4|216
1661906400000|2022-08-31 00:40:00|8596.1|8594.6|8595.6|8594.7|8596.4|8595.4|8595.3|8594.2|220
1661906700000|2022-08-31 00:45:00|8595.5|8594.6|8595.1|8593.6|8596|8594.9|8594.5|8593.2|283
1661907000000|2022-08-31 00:50:00|8595.2|8593.7|8594.5|8593|8596.6|8595.3|8593.8|8592.5|436
1661907300000|2022-08-31 00:55:00|8595.3|8593.8|8595.2|8594.3|8595.9|8594.7|8594.1|8592.8|252
1661907600000|2022-08-31 01:00:00|8595.3|8594.4|8596.2|8594.7|8596.6|8595.4|8595|8593.7|282
1661907900000|2022-08-31 01:05:00|8596.1|8594.6|8597.7|8596.2|8598|8596.8|8596.1|8594.6|248
1661908200000|2022-08-31 01:10:00|8597.8|8596.3|8597.8|8596.3|8598.2|8596.9|8596.1|8595.1|257
1661908500000|2022-08-31 01:15:00|8597.7|8596.2|8597.2|8595.7|8598.9|8597.8|8597|8595.7|330
1661908800000|2022-08-31 01:20:00|8597.3|8595.8|8596.1|8595.2|8597.3|8596|8596|8594.9|232
1661909100000|2022-08-31 01:25:00|8596|8595.1|8594.6|8593.1|8596.1|8595.1|8594.3|8592.7|213
1661909400000|2022-08-31 01:30:00|8594.7|8593.2|8594|8592.5|8594.7|8593.4|8593.2|8591.9|390
1661909700000|2022-08-31 01:35:00|8593.9|8592.4|8594.1|8593.2|8594.9|8593.6|8593.4|8592.3|397
1661910000000|2022-08-31 01:40:00|8593.8|8592.9|8591.7|8590.8|8593.9|8592.9|8591.4|8590.2|505
1661910300000|2022-08-31 01:45:00|8591.8|8590.9|8591.7|8590.8|8593.4|8592.2|8591.6|8590.5|331
1661910600000|2022-08-31 01:50:00|8591.6|8590.7|8591.2|8590.3|8591.8|8590.8|8590.8|8589.7|349
1661910900000|2022-08-31 01:55:00|8591.1|8590.2|8591.6|8590.7|8592|8590.8|8590.9|8589.6|310
1661911200000|2022-08-31 02:00:00|8591.7|8590.8|8591.7|8590.8|8592.1|8591.2|8591.3|8590.1|174
1661911500000|2022-08-31 02:05:00|8591.8|8590.9|8591.4|8590.5|8592.1|8590.9|8591.1|8589.9|218
1661911800000|2022-08-31 02:10:00|8591.5|8590.6|8592|8591.1|8592.3|8591.1|8591.1|8589.9|246
1661912100000|2022-08-31 02:15:00|8591.9|8591|8591.1|8590.2|8592.3|8591|8590.9|8589.8|350
1661912400000|2022-08-31 02:20:00|8591.2|8590.3|8592.2|8590.7|8592.3|8590.9|8591.1|8590|237
1661912700000|2022-08-31 02:25:00|8592.3|8590.8|8592.1|8590.6|8592.4|8591.2|8591.4|8590.2|179
1661913000000|2022-08-31 02:30:00|8592.2|8590.7|8592.4|8590.9|8592.8|8591.6|8591.9|8590.6|213
1661913300000|2022-08-31 02:35:00|8592.3|8590.8|8592.7|8591.2|8592.9|8591.7|8592|8590.6|327
1661913600000|2022-08-31 02:40:00|8592.8|8591.3|8593|8591.5|8593.1|8591.9|8591.6|8590.3|293
1661913900000|2022-08-31 02:45:00|8592.9|8591.4|8591.2|8590.3|8593|8591.9|8591|8590.1|292
1661914200000|2022-08-31 02:50:00|8591.1|8590.2|8591.2|8590.3|8591.9|8590.8|8591.1|8590|164
1661914500000|2022-08-31 02:55:00|8591.4|8590.5|8591.7|8590.8|8592|8590.8|8590.9|8590|178
1661914800000|2022-08-31 03:00:00|8591.6|8590.7|8591.4|8590.5|8592|8590.8|8591.2|8590.1|201
1661915100000|2022-08-31 03:05:00|8591.3|8590.4|8591.3|8590.4|8592|8590.9|8591.1|8590.2|188
1661915400000|2022-08-31 03:10:00|8591.4|8590.5|8591.9|8590.4|8592.1|8591.1|8591.1|8590.1|262
1661915700000|2022-08-31 03:15:00|8592|8590.5|8592.7|8591.2|8592.9|8592|8591.6|8590.4|196
1661916000000|2022-08-31 03:20:00|8592.8|8591.3|8592.1|8590.6|8593|8591.8|8591.6|8590.4|186
1661916300000|2022-08-31 03:25:00|8592.2|8590.7|8591.8|8590.3|8592.3|8591|8591.3|8590|226
1661916600000|2022-08-31 03:30:00|8591.9|8590.4|8591.4|8589.9|8592|8590.6|8590.9|8589.7|236
1661916900000|2022-08-31 03:35:00|8591.5|8590|8591|8590.1|8591.6|8590.6|8590.9|8589.8|178
1661917200000|2022-08-31 03:40:00|8591.1|8590.2|8591.5|8590|8591.7|8590.5|8591|8589.8|121
1661917500000|2022-08-31 03:45:00|8591.4|8589.9|8591.9|8591|8592.1|8591|8591.2|8589.8|146
1661917800000|2022-08-31 03:50:00|8591.8|8590.9|8591.5|8590.6|8592|8591|8591.3|8590.1|140
1661918100000|2022-08-31 03:55:00|8591.6|8590.7|8591.3|8590.4|8592|8591|8591.1|8590.1|250
1661918400000|2022-08-31 04:00:00|8591.4|8590.5|8590.7|8589.2|8591.6|8590.6|8590.1|8588.9|274
1661918700000|2022-08-31 04:05:00|8590.6|8589.1|8592.2|8591.3|8592.8|8591.4|8589.8|8588.8|284
1661919000000|2022-08-31 04:10:00|8592.1|8591.2|8592.2|8591.3|8592.5|8591.6|8591.9|8590.9|175
1661919300000|2022-08-31 04:15:00|8592.5|8591|8591.8|8590.9|8592.5|8591.3|8591.5|8590.4|133
1661919600000|2022-08-31 04:20:00|8591.9|8591|8592.6|8591.7|8593.2|8591.8|8591.6|8590.4|230
1661919900000|2022-08-31 04:25:00|8592.5|8591.6|8593|8591.5|8593.5|8592.4|8592.3|8591.2|229
1661920200000|2022-08-31 04:30:00|8593.1|8591.6|8592.6|8591.1|8593.5|8592.3|8592.3|8591.1|220
1661920500000|2022-08-31 04:35:00|8592.7|8591.2|8590.9|8590|8592.9|8591.7|8590|8588.8|415
1661920800000|2022-08-31 04:40:00|8590.7|8589.8|8592.4|8590.9|8592.7|8591.7|8590.7|8589.6|315
1661921100000|2022-08-31 04:45:00|8592.3|8590.8|8592.5|8591|8593.6|8592.4|8592|8590.7|317
1661921400000|2022-08-31 04:50:00|8592.6|8591.1|8591.9|8590.4|8592.7|8591.6|8591.4|8590.3|239
1661921700000|2022-08-31 04:55:00|8591.2|8590.3|8593.5|8592|8593.7|8592.4|8591.2|8590.1|226
1661922000000|2022-08-31 05:00:00|8593.6|8592.1|8590.2|8588.7|8594|8592.8|8589.8|8588.6|361
1661922300000|2022-08-31 05:05:00|8590.3|8588.8|8590.2|8589.3|8590.7|8589.6|8589.8|8588.6|249
1661922600000|2022-08-31 05:10:00|8590.1|8589.2|8591.1|8590.2|8591.6|8590.7|8590.1|8589.2|191
1661922900000|2022-08-31 05:15:00|8591|8590.1|8591.2|8590.3|8591.2|8590.3|8590.3|8589.2|230
1661923200000|2022-08-31 05:20:00|8591.1|8590.2|8591.7|8590.8|8592.3|8591.2|8591.1|8590.1|244
1661923500000|2022-08-31 05:25:00|8591.6|8590.7|8592.5|8591|8593|8591.9|8591|8589.7|314
1661923800000|2022-08-31 05:30:00|8592.6|8591.1|8592.7|8591.2|8592.8|8591.8|8591.8|8590.6|334
1661924100000|2022-08-31 05:35:00|8592.8|8591.3|8591.6|8590.1|8593|8591.7|8591.2|8590|208
1661924400000|2022-08-31 05:40:00|8591.5|8590|8592.3|8590.8|8592.4|8591.3|8590.8|8589.6|356
1661924700000|2022-08-31 05:45:00|8592|8591.1|8591.4|8589.9|8592.5|8591.3|8590.6|8589.4|350
1661925000000|2022-08-31 05:50:00|8591.1|8590.2|8590|8588.5|8591.8|8590.7|8589.8|8588.5|412
1661925300000|2022-08-31 05:55:00|8590.1|8588.6|8589.4|8587.9|8590.6|8589.5|8588.7|8587.7|587
1661925600000|2022-08-31 06:00:00|8589.5|8588|8591.9|8590.4|8592.8|8591.9|8589.2|8587.9|682
1661925900000|2022-08-31 06:05:00|8591.6|8590.7|8590.5|8589.6|8592|8590.8|8589.6|8588.4|442
1661926200000|2022-08-31 06:10:00|8590.4|8589.5|8589.4|8588.5|8591.5|8590.6|8588.9|8587.6|421
1661926500000|2022-08-31 06:15:00|8589.5|8588.6|8591.2|8590.3|8591.6|8590.7|8589|8587.8|451
1661926800000|2022-08-31 06:20:00|8591.1|8590.2|8588.3|8587.4|8591.2|8590.2|8588.1|8586.9|512
1661927100000|2022-08-31 06:25:00|8588.4|8587.5|8587.5|8586.6|8589.7|8588.5|8587.2|8586.3|370
1661927400000|2022-08-31 06:30:00|8587.4|8586.5|8585.6|8584.7|8587.9|8587|8584.1|8583|483
1661927700000|2022-08-31 06:35:00|8585.5|8584.6|8586.7|8585.8|8588.1|8587|8584.4|8583.5|459
1661928000000|2022-08-31 06:40:00|8587|8585.5|8585.5|8584|8588.2|8587.3|8584.8|8583.9|464
1661928300000|2022-08-31 06:45:00|8585.4|8583.9|8581.1|8580.2|8585.4|8584|8579.8|8578.7|744
1661928600000|2022-08-31 06:50:00|8581.2|8580.3|8583|8582.1|8585.1|8584.2|8581|8580.1|490
1661928900000|2022-08-31 06:55:00|8582.9|8582|8576.1|8574.6|8583.1|8582.2|8574.4|8573.2|703
1661929200000|2022-08-31 07:00:00|8576|8574.5|8577.5|8576.6|8582.4|8581.2|8575|8574|872
1661929500000|2022-08-31 07:05:00|8577.6|8576.7|8583.4|8581.9|8585.7|8584.5|8576.3|8575.4|702
1661929800000|2022-08-31 07:10:00|8583.1|8582.2|8580.9|8580|8584.6|8583.7|8580.3|8579.3|752
1661930100000|2022-08-31 07:15:00|8581.1|8580.2|8585|8584.1|8586.1|8585.1|8580.4|8579.2|645
1661930400000|2022-08-31 07:20:00|8585.1|8584.2|8583.4|8582.5|8586|8584.8|8582.8|8581.9|691
1661930700000|2022-08-31 07:25:00|8583.3|8582.4|8586.9|8586|8588.5|8587.6|8582.9|8582|618
1661931000000|2022-08-31 07:30:00|8586.7|8585.8|8585.8|8584.9|8588.5|8587.3|8585.8|8584.8|487
1661931300000|2022-08-31 07:35:00|8586.1|8584.6|8581.1|8580.2|8586.6|8585.4|8580.5|8579.4|748
1661931600000|2022-08-31 07:40:00|8581.4|8579.9|8580|8579.1|8582.4|8581.2|8579.1|8578|655
1661931900000|2022-08-31 07:45:00|8580.1|8579.2|8583.1|8582.2|8584.7|8583.8|8579.7|8578.6|659
1661932200000|2022-08-31 07:50:00|8583.2|8582.3|8586|8584.5|8586.9|8586|8582.8|8581.9|547
1661932500000|2022-08-31 07:55:00|8586.1|8584.6|8592.2|8590.7|8592.2|8591.1|8583.9|8582.9|528
1661932800000|2022-08-31 08:00:00|8591.9|8591|8596.6|8595.7|8597|8595.8|8591.7|8590.4|760
1661933100000|2022-08-31 08:05:00|8596.5|8595.6|8603.2|8601.7|8603.2|8602|8596.1|8595|751
1661933400000|2022-08-31 08:10:00|8603.1|8601.6|8600.1|8599.2|8605.6|8604.6|8599.3|8598.1|653
1661933700000|2022-08-31 08:15:00|8600.2|8599.3|8599.9|8598.4|8605|8604.1|8599.1|8598.2|716
1661934000000|2022-08-31 08:20:00|8599.6|8598.7|8600|8599.1|8600.9|8599.9|8598.2|8597.3|537
1661934300000|2022-08-31 08:25:00|8600.1|8599.2|8599.8|8598.3|8603.1|8601.8|8599.6|8598.2|645
1661934600000|2022-08-31 08:30:00|8599.7|8598.2|8593.6|8592.7|8601|8600.1|8593.4|8592.5|568
1661934900000|2022-08-31 08:35:00|8593.7|8592.8|8583.5|8582|8593.7|8592.8|8583|8581.7|868
1661935200000|2022-08-31 08:40:00|8583.4|8581.9|8581.5|8580|8583.8|8582.8|8580.1|8578.9|845
1661935500000|2022-08-31 08:45:00|8581.4|8579.9|8577.2|8576.3|8581.6|8580.4|8575.4|8574.5|650
1661935800000|2022-08-31 08:50:00|8577.3|8576.4|8575.6|8574.7|8578.8|8577.7|8575.5|8574.6|601
1661936100000|2022-08-31 08:55:00|8575.7|8574.8|8574.6|8571.4|8576.3|8575.4|8572.3|8570.8|898
1661936400000|2022-08-31 09:00:00|8575.1|8571.7|8575.9|8574.4|8579.9|8578.9|8574.8|8571.4|979
1661936700000|2022-08-31 09:05:00|8575.4|8574.5|8578.8|8577.3|8579.1|8577.9|8572.5|8571.6|691
1661937000000|2022-08-31 09:10:00|8579.2|8578.3|8581.6|8580.1|8584|8582.9|8578.8|8577.6|668
1661937300000|2022-08-31 09:15:00|8581.4|8580.5|8584.1|8583.2|8584.2|8583.3|8579.9|8578.8|669
1661937600000|2022-08-31 09:20:00|8583.7|8582.8|8584.4|8583.5|8584.7|8583.5|8580.3|8579.1|616
1661937900000|2022-08-31 09:25:00|8584.7|8583.2|8586.7|8585.8|8586.8|8585.9|8583.4|8582.4|558
1661938200000|2022-08-31 09:30:00|8586.8|8585.9|8590.7|8589.8|8591.7|8590.8|8585.7|8584.8|582
1661938500000|2022-08-31 09:35:00|8590.8|8589.9|8587.5|8586.6|8591.5|8590.6|8586.5|8585.5|615
1661938800000|2022-08-31 09:40:00|8587.6|8586.7|8588.2|8587.3|8589.4|8588.5|8586.9|8586|446
1661939100000|2022-08-31 09:45:00|8588.1|8587.2|8578.2|8577.3|8588.3|8587.3|8577.9|8576.8|847
1661939400000|2022-08-31 09:50:00|8578.3|8577.4|8580.5|8579.6|8581.8|8580.9|8577.8|8576.9|448
1661939700000|2022-08-31 09:55:00|8580.6|8579.7|8587|8585.5|8587.5|8586.6|8579.9|8579|614
1661940000000|2022-08-31 10:00:00|8587.1|8585.6|8584.5|8583.6|8587.3|8586|8583|8581.9|770
1661940300000|2022-08-31 10:05:00|8584.4|8583.5|8586.3|8585.4|8587.5|8586.6|8583.6|8582.6|574
1661940600000|2022-08-31 10:10:00|8586.1|8585.2|8586.2|8585.3|8586.7|8585.8|8585.5|8584.4|480
1661940900000|2022-08-31 10:15:00|8586.3|8585.4|8589.7|8588.8|8590.4|8589.4|8585.4|8584.3|481
1661941200000|2022-08-31 10:20:00|8589.5|8588.6|8584.8|8583.9|8589.9|8589|8584.7|8583.7|509
1661941500000|2022-08-31 10:25:00|8584.9|8584|8587.4|8586.5|8588.5|8587.6|8584.8|8583.9|491
1661941800000|2022-08-31 10:30:00|8587.3|8586.4|8582.2|8581.3|8587.6|8586.5|8580.8|8579.7|620
1661942100000|2022-08-31 10:35:00|8582.3|8581.4|8583.8|8582.9|8585.6|8584.7|8581|8580.1|470
1661942400000|2022-08-31 10:40:00|8583.7|8582.8|8587.2|8586.3|8587.5|8586.6|8583|8582.1|436
1661942700000|2022-08-31 10:45:00|8587.3|8586.4|8589.5|8588.6|8589.9|8588.8|8586|8585.1|618
1661943000000|2022-08-31 10:50:00|8589.6|8588.7|8586.6|8585.7|8591.3|8590.3|8586.4|8585.4|675
1661943300000|2022-08-31 10:55:00|8586.5|8585.6|8591.8|8590.9|8592.9|8592|8586.5|8585.4|554
1661943600000|2022-08-31 11:00:00|8592|8591.1|8590|8589.1|8593|8592.1|8587.2|8586.3|729
1661943900000|2022-08-31 11:05:00|8590.1|8589.2|8594.7|8593.8|8596.4|8595.3|8590.1|8589.2|612
1661944200000|2022-08-31 11:10:00|8594.8|8593.9|8595.7|8594.8|8597.4|8596.4|8592.8|8591.9|461
1661944500000|2022-08-31 11:15:00|8595.6|8594.7|8596.5|8595.6|8597.5|8596.6|8592.4|8591.5|688
1661944800000|2022-08-31 11:20:00|8596.6|8595.7|8596.1|8595.2|8597|8596.1|8593.6|8592.7|629
1661945100000|2022-08-31 11:25:00|8596|8595.1|8597.2|8596.3|8598.6|8597.7|8593|8592.1|532
1661945400000|2022-08-31 11:30:00|8597.3|8596.4|8599.3|8598.4|8599.9|8598.9|8596.5|8595.6|520
1661945700000|2022-08-31 11:35:00|8599.2|8598.3|8597.5|8596.6|8599.5|8598.6|8596.6|8595.4|438
1661946000000|2022-08-31 11:40:00|8597.6|8596.7|8599.6|8598.7|8600.2|8599.3|8597.4|8596.5|273
1661946300000|2022-08-31 11:45:00|8599.5|8598.6|8601.7|8600.8|8602.7|8601.8|8599.2|8598.3|456
1661946600000|2022-08-31 11:50:00|8601.8|8600.9|8603.6|8602.7|8604.9|8604|8601|8600.1|582
1661946900000|2022-08-31 11:55:00|8603.7|8602.8|8605.7|8604.2|8607.6|8606.3|8603.3|8602.3|652
1661947200000|2022-08-31 12:00:00|8605.3|8604.4|8602.1|8601.2|8606|8605.1|8602.1|8601.2|522
1661947500000|2022-08-31 12:05:00|8601.6|8600.7|8603.1|8602.2|8604.3|8603.4|8601|8600.1|500
1661947800000|2022-08-31 12:10:00|8603.2|8602.3|8604.9|8601.8|8605.6|8603.1|8600.5|8599.6|486
1661948100000|2022-08-31 12:15:00|8605.9|8601.3|8609.7|8608.8|8611.6|8608.9|8602.7|8600|1245
1661948400000|2022-08-31 12:20:00|8609.8|8608.9|8605.2|8604.3|8611.3|8610.1|8604.7|8603.7|878
1661948700000|2022-08-31 12:25:00|8605|8604.1|8607.2|8606.3|8609.4|8608.5|8604.4|8603.5|677
1661949000000|2022-08-31 12:30:00|8606.8|8605.9|8604.2|8603.3|8607.3|8606.4|8603.8|8602.8|815
1661949300000|2022-08-31 12:35:00|8604.3|8603.4|8606.7|8605.8|8609.8|8608.5|8604.2|8603.3|905
1661949600000|2022-08-31 12:40:00|8606.9|8606|8606.1|8605.2|8608|8606.9|8605.5|8604.2|825
1661949900000|2022-08-31 12:45:00|8606.4|8604.9|8601|8600.1|8606.8|8605.5|8600.7|8599.6|674
1661950200000|2022-08-31 12:50:00|8600.9|8600|8599.7|8598.8|8602.1|8601.2|8598.9|8597.8|776
1661950500000|2022-08-31 12:55:00|8599.6|8598.7|8600.4|8599.5|8602.2|8601.3|8599|8598.1|626
1661950800000|2022-08-31 13:00:00|8600.3|8599.4|8600.5|8599.6|8603.7|8602.8|8599|8597.9|667
1661951100000|2022-08-31 13:05:00|8600.6|8599.7|8605.8|8604.9|8606.9|8605.9|8599.8|8598.9|676
1661951400000|2022-08-31 13:10:00|8605.6|8604.7|8611.7|8610.8|8612.3|8611.3|8605.4|8604.5|779
1661951700000|2022-08-31 13:15:00|8611.3|8610.4|8611.7|8610.8|8612.4|8611.5|8609|8607.8|673
1661952000000|2022-08-31 13:20:00|8611.8|8610.9|8614.6|8613.7|8615.2|8614|8610.5|8609.6|734
1661952300000|2022-08-31 13:25:00|8614.4|8613.5|8615.3|8614.4|8616.6|8615.7|8614|8613.1|629
1661952600000|2022-08-31 13:30:00|8615.4|8614.5|8617.1|8616.2|8618|8617|8615.3|8614.4|783
1661952900000|2022-08-31 13:35:00|8617.2|8616.3|8614.7|8613.8|8618.4|8617.5|8614.7|8613.8|766
1661953200000|2022-08-31 13:40:00|8614.8|8613.9|8618.7|8617.2|8619.4|8618|8614.8|8613.9|869
1661953500000|2022-08-31 13:45:00|8618.6|8617.1|8617.3|8616.4|8619.2|8617.7|8613.6|8612.4|1028
1661953800000|2022-08-31 13:50:00|8617.4|8616.5|8614.9|8614|8618.5|8617.5|8614.1|8613.2|909
1661954100000|2022-08-31 13:55:00|8614.8|8613.9|8618.6|8617.7|8618.8|8617.9|8614.8|8613.9|710
1661954400000|2022-08-31 14:00:00|8618.7|8617.8|8621.3|8620.4|8621.8|8620.9|8617.5|8616.5|737
1661954700000|2022-08-31 14:05:00|8621.2|8620.3|8624.4|8623.5|8624.7|8623.8|8620.8|8619.6|795
1661955000000|2022-08-31 14:10:00|8624.3|8623.4|8622.1|8621.2|8625|8624.1|8621.3|8620.4|732
1661955300000|2022-08-31 14:15:00|8622|8621.1|8621.8|8620.9|8625.5|8624.6|8621.4|8620.3|937
1661955600000|2022-08-31 14:20:00|8621.9|8621|8623.2|8622.3|8623.7|8622.8|8619.6|8618.7|751
1661955900000|2022-08-31 14:25:00|8623.1|8622.2|8626.1|8625.2|8626.9|8626|8622.7|8621.8|830
1661956200000|2022-08-31 14:30:00|8625.7|8624.8|8626.6|8625.7|8627.3|8626.4|8620.2|8619.3|966
1661956500000|2022-08-31 14:35:00|8626.7|8625.8|8628.4|8627.5|8628.9|8628|8624|8623|903
1661956800000|2022-08-31 14:40:00|8628.3|8627.4|8633.8|8632.9|8634.1|8633|8628.3|8627.4|932
1661957100000|2022-08-31 14:45:00|8633.6|8632.7|8627.8|8626.9|8635.1|8634|8627|8625.8|1026
1661957400000|2022-08-31 14:50:00|8627.9|8627|8639.7|8638.2|8642.1|8640.9|8627.3|8626.2|1477
1661957700000|2022-08-31 14:55:00|8639.5|8638|8640|8639.1|8642.4|8641.5|8634.6|8633.5|1410
1661958000000|2022-08-31 15:00:00|8639.9|8639|8637.9|8637|8644.3|8643.4|8637|8635.8|1257
1661958300000|2022-08-31 15:05:00|8637.8|8636.9|8638.5|8637.6|8641.4|8640.5|8636|8635.1|890
1661958600000|2022-08-31 15:10:00|8638.4|8637.5|8634.3|8633.4|8639.4|8638.5|8633.5|8632.6|883
1661958900000|2022-08-31 15:15:00|8634.1|8633.2|8638.3|8637.4|8640.3|8639.4|8632.9|8632|870
1661959200000|2022-08-31 15:20:00|8638.2|8637.3|8647.4|8646.5|8648.4|8647.5|8637.2|8636.3|873
1661959500000|2022-08-31 15:25:00|8647.5|8646.6|8646.5|8645.6|8650|8649.1|8643.3|8642.1|865
1661959800000|2022-08-31 15:30:00|8646.6|8645.7|8648.4|8647.5|8648.9|8648|8643.5|8642.3|738
1661960100000|2022-08-31 15:35:00|8648.3|8647.4|8653.1|8652.2|8653.5|8652.3|8646.8|8645.9|654
1661960400000|2022-08-31 15:40:00|8653.2|8652.3|8651.1|8650.2|8653.6|8652.6|8650.6|8649.6|673
1661960700000|2022-08-31 15:45:00|8651|8650.1|8647.1|8646.2|8653.4|8652.5|8647.1|8646.2|681
1661961000000|2022-08-31 15:50:00|8647.2|8646.3|8641.4|8640.5|8647.5|8646.6|8641.1|8640.1|598
1661961300000|2022-08-31 15:55:00|8641.5|8640.6|8643.9|8643|8644.5|8643.4|8638.7|8637.4|607
1661961600000|2022-08-31 16:00:00|8644.2|8642.7|8643.1|8641.6|8645.8|8644.7|8642.2|8641|717
1661961900000|2022-08-31 16:05:00|8643|8641.5|8643.5|8642.6|8644.6|8643.3|8640.8|8639.9|484
1661962200000|2022-08-31 16:10:00|8643.4|8642.5|8641.1|8640.2|8643.9|8643|8641.1|8639.9|540
1661962500000|2022-08-31 16:15:00|8641.2|8640.3|8643.7|8642.8|8644.8|8643.9|8639.1|8638.2|595
1661962800000|2022-08-31 16:20:00|8643.8|8642.9|8645.4|8644.5|8647.1|8646.2|8643.3|8642.4|403
1661963100000|2022-08-31 16:25:00|8645.1|8644.2|8646.5|8645.6|8646.9|8646|8644.7|8643.8|332
1661963400000|2022-08-31 16:30:00|8646.4|8645.5|8646.5|8645.6|8648.2|8647.3|8645.9|8644.9|498
1661963700000|2022-08-31 16:35:00|8646.4|8645.5|8647|8646.1|8647.8|8646.9|8645.5|8644.6|433
1661964000000|2022-08-31 16:40:00|8647.1|8646.2|8649.7|8648.8|8650.3|8649.2|8646.8|8645.9|378
1661964300000|2022-08-31 16:45:00|8649.8|8648.9|8647.6|8646.7|8650.1|8649.2|8646.7|8645.8|326
1661964600000|2022-08-31 16:50:00|8647.7|8646.8|8646.9|8646|8648.1|8647.1|8646.1|8645.2|510
1661964900000|2022-08-31 16:55:00|8647|8646.1|8648.2|8647.3|8651.3|8650.1|8646.6|8645.7|544
1661965200000|2022-08-31 17:00:00|8648.1|8647.2|8648.9|8648|8649.8|8648.6|8646.7|8645.8|406
1661965500000|2022-08-31 17:05:00|8648.8|8647.9|8648.2|8647.3|8649.3|8648.4|8647.6|8646.6|358
1661965800000|2022-08-31 17:10:00|8648.3|8647.4|8647.1|8645.6|8648.8|8647.7|8646.1|8645.2|395
1661966100000|2022-08-31 17:15:00|8646.9|8646|8644.6|8643.7|8648.5|8647.3|8644.4|8643.5|486
1661966400000|2022-08-31 17:20:00|8644.7|8643.8|8645.1|8644.2|8645.3|8644.4|8643.7|8642.6|442
1661966700000|2022-08-31 17:25:00|8645.2|8644.3|8646.1|8645.2|8647.5|8646.4|8644.9|8644|375
1661967000000|2022-08-31 17:30:00|8646.2|8645.3|8645.2|8644.3|8647.4|8646.4|8643.5|8642.6|491
1661967300000|2022-08-31 17:35:00|8645.1|8644.2|8646|8645.1|8647.3|8646.4|8645.1|8644.2|452
1661967600000|2022-08-31 17:40:00|8645.9|8645|8646.3|8645.4|8647.6|8646.7|8645.4|8644.4|377
1661967900000|2022-08-31 17:45:00|8646.4|8645.5|8647.3|8646.4|8648.3|8647.4|8645.3|8644.4|360
1661968200000|2022-08-31 17:50:00|8647.4|8646.5|8648.3|8647.4|8650.2|8649.3|8646.9|8646|430
1661968500000|2022-08-31 17:55:00|8648.4|8647.5|8650.1|8649.2|8650.4|8649.5|8647.6|8646.7|647
1661968800000|2022-08-31 18:00:00|8650.2|8649.3|8647.5|8646.6|8651.7|8650.8|8646.7|8645.8|679
1661969100000|2022-08-31 18:05:00|8647.6|8646.7|8647.5|8646.6|8649|8648.1|8646.1|8645.2|474
1661969400000|2022-08-31 18:10:00|8647.4|8646.5|8648.3|8647.4|8649.3|8648.4|8647.3|8646.3|400
1661969700000|2022-08-31 18:15:00|8648.1|8647.2|8647.7|8646.8|8648.5|8647.6|8647|8646.1|346
1661970000000|2022-08-31 18:20:00|8647.8|8646.9|8647.9|8647|8649|8648.1|8646.9|8645.7|404
1661970300000|2022-08-31 18:25:00|8647.8|8646.9|8647.4|8646.5|8648|8647.1|8646.4|8645.5|351
1661970600000|2022-08-31 18:30:00|8647.3|8646.4|8647.3|8646.4|8647.8|8646.9|8646.3|8645.4|363
1661970900000|2022-08-31 18:35:00|8647.2|8646.3|8647.2|8646.3|8649|8648.1|8647|8646.1|429
1661971200000|2022-08-31 18:40:00|8647.3|8646.4|8650.5|8649.6|8650.8|8649.9|8647.2|8646.3|329
1661971500000|2022-08-31 18:45:00|8650.6|8649.7|8649.8|8648.9|8651.8|8650.5|8649.5|8648.6|517
1661971800000|2022-08-31 18:50:00|8650|8649.1|8649.3|8648.4|8651.3|8650.4|8648.5|8647.6|458
1661972100000|2022-08-31 18:55:00|8649.2|8648.3|8648.2|8647.3|8650.3|8649.4|8646.3|8645.4|618
1661972400000|2022-08-31 19:00:00|8648.3|8647.4|8646.7|8645.8|8648.3|8647.4|8645.1|8644.2|569
1661972700000|2022-08-31 19:05:00|8646.6|8645.7|8648.3|8647.4|8649|8647.8|8646.2|8645.1|475
1661973000000|2022-08-31 19:10:00|8648.4|8647.5|8648.6|8647.7|8650.7|8649.5|8648.1|8647.2|411
1661973300000|2022-08-31 19:15:00|8648.5|8647.6|8649.3|8648.4|8649.7|8648.6|8647.4|8646.5|352
1661973600000|2022-08-31 19:20:00|8649.4|8648.5|8650|8648.5|8650.7|8649.8|8648.8|8647.9|441
1661973900000|2022-08-31 19:25:00|8650.1|8648.6|8650.3|8649.4|8651.2|8650.3|8649.5|8648.4|509
1661974200000|2022-08-31 19:30:00|8650.6|8649.7|8651|8650.1|8652.6|8651.7|8650.4|8649.2|446
1661974500000|2022-08-31 19:35:00|8651.1|8650.2|8651.6|8650.1|8653|8652.1|8650.9|8649.7|488
1661974800000|2022-08-31 19:40:00|8651.7|8650.2|8650.8|8649.9|8652.3|8651.4|8650.4|8649.5|449
1661975100000|2022-08-31 19:45:00|8651.1|8649.6|8652|8650.5|8652.8|8651.9|8650.7|8649.6|595
1661975400000|2022-08-31 19:50:00|8651.9|8650.4|8651.1|8650.2|8654.3|8653.2|8649.7|8648.8|743
1661975700000|2022-08-31 19:55:00|8651|8650.1|8652.2|8651.3|8653.9|8652.9|8649.8|8648.5|505
1661976000000|2022-08-31 20:00:00|8652.3|8651.4|8648.8|8647.9|8652.4|8651.4|8648.8|8647.9|479
1661976300000|2022-08-31 20:05:00|8648.7|8647.8|8650|8649.1|8650.9|8649.6|8648.5|8647.5|409
1661976600000|2022-08-31 20:10:00|8650.1|8649.2|8651|8649.5|8652|8650.8|8648.6|8647.7|304
1661976900000|2022-08-31 20:15:00|8650.8|8649.9|8652|8650.5|8652.3|8651|8650.3|8649|278
1661977200000|2022-08-31 20:20:00|8652.3|8650.8|8651.9|8650.4|8653.1|8651.9|8651.1|8649.9|239
1661977500000|2022-08-31 20:25:00|8652|8650.5|8652.7|8651.2|8652.9|8651.8|8651.3|8650|270
1661977800000|2022-08-31 20:30:00|8652.8|8651.3|8652.3|8650.8|8653|8652|8651.4|8650.3|226
1661978100000|2022-08-31 20:35:00|8652.2|8650.7|8652.8|8651.3|8653|8651.8|8651.7|8650.5|175
1661978400000|2022-08-31 20:40:00|8652.7|8651.2|8652|8650.5|8653.7|8652.4|8651.9|8650.4|171
1661978700000|2022-08-31 20:45:00|8652.1|8650.6|8650.7|8649.2|8653|8651.5|8650.6|8649.1|232
1661979000000|2022-08-31 20:50:00|8650.6|8649.1|8651.2|8649.7|8651.6|8649.8|8649.9|8647.6|314
1661979300000|2022-08-31 20:55:00|8651.4|8649|8653.9|8646.9|8656.3|8651|8650.8|8640.7|1053
1661979600000|2022-08-31 21:00:00|8655.6|8644.6|8656.7|8645.7|8657.6|8646.6|8654.2|8643.2|52
1661979900000|2022-08-31 21:05:00|8656.8|8645.8|8655.3|8644.3|8657.5|8647.1|8652.3|8641.3|198
1661980200000|2022-08-31 21:10:00|8655.1|8644.1|8650.3|8639.3|8657.6|8646.6|8647.8|8636.8|568
1661980500000|2022-08-31 21:15:00|8650.5|8639.5|8656.5|8645.5|8660|8649|8650.3|8639.3|602
1661980800000|2022-08-31 21:20:00|8656.7|8645.7|8657.2|8646.9|8660.6|8649.6|8653.7|8643|503
1661981100000|2022-08-31 21:25:00|8656.6|8647.4|8651.4|8645.9|8660.9|8652.1|8651.2|8642.4|1178
1661981400000|2022-08-31 21:30:00|8651.6|8646|8654.2|8645.9|8658.8|8650.4|8650.1|8642.6|989
1661981700000|2022-08-31 21:35:00|8653.6|8647|8654|8647.1|8656.1|8650.1|8652.6|8643.7|336
1661982000000|2022-08-31 21:40:00|8655.1|8646.1|8654.2|8648.1|8658|8649|8652.9|8642.6|487
1661982300000|2022-08-31 21:45:00|8654|8648.7|8654.2|8649.1|8657.8|8649.7|8651|8640|911
1661982600000|2022-08-31 21:50:00|8654|8649|8654.3|8648.9|8657.6|8650.5|8653.9|8645.7|1025
1661982900000|2022-08-31 21:55:00|8654.2|8648.4|8655|8645|8658|8651.4|8653.3|8644.7|930
1661983200000|2022-08-31 22:00:00|8654.9|8644.9|8654.5|8652.2|8658.2|8652.5|8653.3|8644.2|1272
1661983500000|2022-08-31 22:05:00|8654.6|8651.8|8654.3|8652.8|8655.1|8653.3|8653.5|8650.9|926
1661983800000|2022-08-31 22:10:00|8654.4|8652.9|8655.1|8653.6|8657|8655.5|8654.4|8652.2|697
1661984100000|2022-08-31 22:15:00|8654.9|8653.4|8654.8|8653.3|8656.4|8654.7|8654.1|8652.2|693
1661984400000|2022-08-31 22:20:00|8654.9|8653.4|8655|8652.7|8655.8|8653.9|8654.1|8652.2|709
1661984700000|2022-08-31 22:25:00|8654.5|8652.6|8655.7|8654.2|8658.2|8656.7|8654.5|8652.6|428
1661985000000|2022-08-31 22:30:00|8655.8|8654.3|8657.2|8655.7|8657.3|8655.8|8655.5|8654|300
1661985300000|2022-08-31 22:35:00|8657.1|8655.6|8656.3|8654.8|8658.3|8656.8|8655.8|8654.3|387
1661985600000|2022-08-31 22:40:00|8656.4|8654.9|8657.1|8654.8|8658.6|8656.5|8656.2|8654.6|507
1661985900000|2022-08-31 22:45:00|8656.8|8655.3|8657|8655.5|8657.5|8656|8656.4|8654.7|320
1661986200000|2022-08-31 22:50:00|8657.1|8655.6|8656.9|8655.4|8657.2|8655.7|8656|8654.3|374
1661986500000|2022-08-31 22:55:00|8656.8|8655.3|8655.6|8654.1|8657.5|8655.9|8655.6|8653.8|404
1661986800000|2022-08-31 23:00:00|8656.2|8654.7|8657.7|8656.2|8658|8656.5|8655.8|8654.1|418
1661987100000|2022-08-31 23:05:00|8657.8|8656.3|8658.8|8657.3|8659.3|8657.8|8657.8|8656.3|257
1661987400000|2022-08-31 23:10:00|8658.9|8657.4|8659.5|8658|8660.1|8658.6|8658.8|8657.3|198
1661987700000|2022-08-31 23:15:00|8659.4|8657.9|8660.1|8658.6|8660.6|8659.1|8658.5|8657|253
1661988000000|2022-08-31 23:20:00|8660|8658.5|8659.2|8658.3|8661.9|8660.8|8659.1|8657.8|310
1661988300000|2022-08-31 23:25:00|8659.5|8658|8659.7|8658.2|8660.7|8659.2|8658.5|8657|339
1661988600000|2022-08-31 23:30:00|8659.9|8658.4|8658.3|8656.8|8661.5|8660|8657.1|8655.6|584
1661988900000|2022-08-31 23:35:00|8658.1|8656.6|8658.9|8657.4|8659.5|8658|8657.7|8656.5|378
1661989200000|2022-08-31 23:40:00|8658.8|8657.3|8656.9|8655.4|8659.6|8658.2|8656.7|8655.2|296
1661989500000|2022-08-31 23:45:00|8657|8655.5|8656|8654.5|8657.2|8655.7|8655.5|8654|396
1661989800000|2022-08-31 23:50:00|8655.9|8654.4|8657.1|8655.6|8658.1|8656.6|8655.5|8654.2|546
1661990100000|2022-08-31 23:55:00|8656.4|8655.5|8656.7|8655.2|8657.6|8656.2|8655.6|8654.3|427
1661990400000|2022-09-01 00:00:00|8656.8|8655.3|8656.5|8655.6|8656.9|8655.7|8654.2|8653.3|596
1661990700000|2022-09-01 00:05:00|8656.4|8655.5|8654.9|8653.4|8657.5|8656.6|8654.6|8653.3|496
1661991000000|2022-09-01 00:10:00|8655|8653.5|8656.7|8655.2|8657.1|8655.9|8654.4|8653.2|424
1661991300000|2022-09-01 00:15:00|8656.2|8655.3|8659.6|8658.1|8660.6|8659.1|8656.2|8654.9|558
1661991600000|2022-09-01 00:20:00|8659.7|8658.2|8659.1|8657.6|8659.7|8658.2|8657.6|8656.3|450
1661991900000|2022-09-01 00:25:00|8659|8657.5|8658.8|8657.3|8661.1|8659.6|8658.5|8657.2|557
1661992200000|2022-09-01 00:30:00|8658.9|8657.4|8659.7|8658.2|8659.8|8658.4|8657.4|8656.3|356
1661992500000|2022-09-01 00:35:00|8659.4|8658.5|8658.6|8657.1|8659.8|8658.6|8657.5|8656.3|489
1661992800000|2022-09-01 00:40:00|8658.5|8657|8656.8|8655.9|8658.8|8657.6|8656.7|8655.4|412
1661993100000|2022-09-01 00:45:00|8656.9|8656|8656.5|8655.6|8658.5|8657.3|8656.2|8654.9|419
1661993400000|2022-09-01 00:50:00|8656.7|8655.2|8653.6|8652.1|8659.2|8657.9|8653.6|8652.1|622
1661993700000|2022-09-01 00:55:00|8653.9|8652.4|8654|8652.5|8656.5|8655|8653.5|8652.2|666
1661994000000|2022-09-01 01:00:00|8653.8|8652.3|8656.2|8654.7|8656.2|8654.9|8653.7|8652.3|683
1661994300000|2022-09-01 01:05:00|8656.1|8654.6|8656.4|8654.9|8656.7|8655.3|8655.6|8654.4|481
1661994600000|2022-09-01 01:10:00|8656.3|8654.8|8657.6|8656.1|8658.7|8657.3|8656.3|8654.8|423
1661994900000|2022-09-01 01:15:00|8657.7|8656.2|8656.6|8655.1|8657.7|8656.4|8655.1|8653.6|589
1661995200000|2022-09-01 01:20:00|8656.7|8655.2|8658.1|8656.6|8658.6|8657.2|8656.1|8654.7|521
1661995500000|2022-09-01 01:25:00|8658|8656.5|8658.3|8656.8|8659.2|8657.9|8657.1|8655.7|381
1661995800000|2022-09-01 01:30:00|8658.2|8656.7|8661.1|8659.6|8664.2|8663|8658.2|8656.7|590
1661996100000|2022-09-01 01:35:00|8661.3|8659.8|8659.2|8657.7|8661.3|8659.8|8657.7|8656.8|480
1661996400000|2022-09-01 01:40:00|8659.1|8657.6|8658.8|8657.3|8659.9|8658|8658.2|8656.8|446
1661996700000|2022-09-01 01:45:00|8658.5|8657.6|8659.8|8658.3|8661.4|8660.1|8658.5|8657|373
1661997000000|2022-09-01 01:50:00|8659.7|8658.2|8658.5|8657|8660.2|8659|8658|8656.7|383
1661997300000|2022-09-01 01:55:00|8658.3|8656.8|8656.8|8655.3|8658.5|8657.1|8655.8|8654.6|387
1661997600000|2022-09-01 02:00:00|8656.9|8655.4|8657|8655.5|8658.4|8657|8656.5|8655.3|461
1661997900000|2022-09-01 02:05:00|8657.1|8655.6|8657.6|8656.1|8658|8656.8|8656.9|8655.6|328
1661998200000|2022-09-01 02:10:00|8657.7|8656.2|8657.4|8655.9|8658.3|8656.9|8656.4|8655|496
1661998500000|2022-09-01 02:15:00|8657.2|8656.3|8656.2|8654.7|8657.7|8656.5|8655.5|8654.3|286
1661998800000|2022-09-01 02:20:00|8656.3|8654.8|8655.9|8654.4|8656.7|8655.4|8655|8653.8|308
1661999100000|2022-09-01 02:25:00|8655.8|8654.3|8653.2|8652.3|8656.1|8654.8|8653.1|8652.2|426
1661999400000|2022-09-01 02:30:00|8653|8652.1|8654|8653.1|8654.6|8653.4|8652.8|8651.6|384
1661999700000|2022-09-01 02:35:00|8653.9|8653|8654.1|8652.6|8654.9|8653.4|8653|8651.8|327
1662000000000|2022-09-01 02:40:00|8654|8652.5|8652.5|8651.6|8654.7|8653.4|8652.3|8651.4|280
1662000300000|2022-09-01 02:45:00|8652.4|8651.5|8652.6|8651.7|8653.3|8652.2|8651.6|8650.7|382
1662000600000|2022-09-01 02:50:00|8652.7|8651.8|8651.6|8650.1|8652.9|8651.8|8650.4|8649.5|470
1662000900000|2022-09-01 02:55:00|8651.7|8650.2|8650|8649.1|8651.7|8650.5|8649.6|8648.7|254
1662001200000|2022-09-01 03:00:00|8650.1|8649.2|8651.7|8650.2|8651.9|8650.6|8649.6|8648.3|239
1662001500000|2022-09-01 03:05:00|8651.8|8650.3|8653.1|8652.2|8653.3|8652.2|8651.6|8650.2|266
1662001800000|2022-09-01 03:10:00|8653.2|8652.3|8653.2|8652.3|8654.5|8653.3|8652.6|8651.6|288
1662002100000|2022-09-01 03:15:00|8653.1|8652.2|8652.4|8650.9|8653.4|8652.3|8651.9|8650.5|234
1662002400000|2022-09-01 03:20:00|8651.9|8651|8651.6|8650.7|8652.6|8651.4|8651.4|8650.2|213
1662002700000|2022-09-01 03:25:00|8651.5|8650.6|8652.8|8651.9|8653.2|8652.1|8651.5|8650.6|236
1662003000000|2022-09-01 03:30:00|8652.9|8652|8653.1|8651.6|8653.8|8652.5|8652.5|8651.3|303
1662003300000|2022-09-01 03:35:00|8653.2|8651.7|8652.7|8651.8|8654.6|8653.4|8652.7|8651.5|278
1662003600000|2022-09-01 03:40:00|8652.8|8651.9|8654.7|8653.8|8655.1|8653.9|8652.1|8651.1|463
1662003900000|2022-09-01 03:45:00|8654.8|8653.9|8650.9|8650|8654.8|8653.9|8650.9|8649.7|558
1662004200000|2022-09-01 03:50:00|8651|8650.1|8650.6|8649.7|8652.2|8651.1|8650.2|8649.2|355
1662004500000|2022-09-01 03:55:00|8650.5|8649.6|8651.3|8649.8|8651.4|8650.2|8650.3|8649.1|213
1662004800000|2022-09-01 04:00:00|8651.4|8649.9|8652.3|8651.4|8652.7|8651.5|8650.6|8649.4|255
1662005100000|2022-09-01 04:05:00|8652.6|8651.1|8651.5|8650|8652.7|8651.3|8651|8649.8|287
1662005400000|2022-09-01 04:10:00|8651.4|8649.9|8654|8652.5|8654.3|8653.1|8651.1|8649.9|299
1662005700000|2022-09-01 04:15:00|8653.9|8652.4|8653.9|8653|8654.7|8653.5|8653.1|8651.9|226
1662006000000|2022-09-01 04:20:00|8654|8653.1|8654.5|8653|8655.3|8654|8653.9|8652.8|240
1662006300000|2022-09-01 04:25:00|8654.6|8653.1|8652.1|8651.2|8655.5|8654.2|8651.8|8650.7|282
1662006600000|2022-09-01 04:30:00|8652.2|8651.3|8650|8648.5|8652.6|8651.3|8649.6|8648.5|229
1662006900000|2022-09-01 04:35:00|8650.1|8648.6|8652.1|8650.6|8652.2|8651|8649.4|8648.4|237
1662007200000|2022-09-01 04:40:00|8652.2|8650.7|8652.6|8651.1|8652.9|8652|8651.6|8650.5|211
1662007500000|2022-09-01 04:45:00|8652.5|8651|8652.7|8651.2|8653.8|8652.7|8652.2|8650.9|235
1662007800000|2022-09-01 04:50:00|8652.8|8651.3|8649.6|8648.7|8652.8|8651.7|8649.4|8648.3|281
1662008100000|2022-09-01 04:55:00|8649.7|8648.8|8650.1|8649.2|8650.6|8649.5|8649.7|8648.8|130
1662008400000|2022-09-01 05:00:00|8650.2|8649.3|8649.2|8647.7|8651.2|8650.1|8648.8|8647.7|217
1662008700000|2022-09-01 05:05:00|8648.9|8648|8649.1|8648.2|8650.1|8648.8|8648.4|8647.4|313
1662009000000|2022-09-01 05:10:00|8649.2|8648.3|8648.4|8647.5|8650.9|8649.7|8648.3|8647.1|384
1662009300000|2022-09-01 05:15:00|8648.5|8647.6|8648.7|8647.2|8649.3|8648.4|8648|8646.9|402
1662009600000|2022-09-01 05:20:00|8648.6|8647.1|8648.4|8646.9|8649.7|8648.4|8647.7|8646.6|330
1662009900000|2022-09-01 05:25:00|8648.5|8647|8648.2|8646.7|8649.2|8648.1|8646.7|8645.5|374
1662010200000|2022-09-01 05:30:00|8648.1|8646.6|8648.6|8647.1|8649.9|8648.5|8647.8|8646.5|315
1662010500000|2022-09-01 05:35:00|8648.3|8647.4|8647.8|8646.3|8648.7|8647.6|8646.6|8645.4|321
1662010800000|2022-09-01 05:40:00|8647.7|8646.2|8646.5|8645.6|8649.9|8648.7|8646.4|8645.3|442
1662011100000|2022-09-01 05:45:00|8646.6|8645.7|8649|8647.5|8649.2|8647.9|8645.9|8644.8|421
1662011400000|2022-09-01 05:50:00|8648.7|8647.8|8645.8|8644.9|8649.1|8648|8644.6|8643.7|466
1662011700000|2022-09-01 05:55:00|8645.7|8644.8|8646.1|8644.6|8647.2|8646|8644.7|8643.8|439
1662012000000|2022-09-01 06:00:00|8646.6|8645.1|8646.6|8645.1|8648.1|8647|8645.2|8644|792
1662012300000|2022-09-01 06:05:00|8646.5|8645|8648|8646.5|8649.9|8648.7|8645.4|8644.1|571
1662012600000|2022-09-01 06:10:00|8647.6|8646.7|8647|8645.5|8648.6|8647.3|8645.9|8644.8|552
1662012900000|2022-09-01 06:15:00|8647.1|8646.1|8648.1|8646.6|8649.1|8647.9|8646|8644.9|653
1662013200000|2022-09-01 06:20:00|8648|8646.5|8647.8|8646.9|8649.6|8648.1|8647|8645.8|721
1662013500000|2022-09-01 06:25:00|8647.7|8646.8|8645.4|8644.5|8649.7|8648.6|8644.6|8643.7|606
1662013800000|2022-09-01 06:30:00|8645.3|8644.4|8648.5|8647.6|8648.6|8647.6|8644.3|8643.2|716
1662014100000|2022-09-01 06:35:00|8648.4|8647.5|8643.1|8642.2|8649.1|8648.1|8643|8642.1|597
1662014400000|2022-09-01 06:40:00|8643|8642.1|8642.2|8641.3|8646.1|8645|8641.9|8640.7|638
1662014700000|2022-09-01 06:45:00|8642.4|8641.5|8644.2|8643.3|8648.1|8646.6|8642.2|8641|749
1662015000000|2022-09-01 06:50:00|8644.1|8643.2|8649.3|8648.4|8650.4|8649.5|8643.8|8642.7|676
1662015300000|2022-09-01 06:55:00|8649.1|8648.2|8646.2|8645.3|8649.5|8648.3|8645.2|8644.3|672
1662015600000|2022-09-01 07:00:00|8646.9|8646|8643.7|8642.8|8648.6|8647.6|8642.7|8641.8|923
1662015900000|2022-09-01 07:05:00|8643.6|8642.7|8642|8641.1|8645.4|8644.4|8641.2|8640|622
1662016200000|2022-09-01 07:10:00|8641.9|8641|8641|8640.1|8643.4|8642.4|8640.6|8639.6|655
1662016500000|2022-09-01 07:15:00|8641.1|8640.2|8637.4|8636.5|8641.7|8640.8|8636.2|8635.2|918
1662016800000|2022-09-01 07:20:00|8637.3|8636.4|8635.2|8634.3|8638|8637.1|8633.4|8632.3|874
1662017100000|2022-09-01 07:25:00|8635.1|8634.2|8631.4|8630.5|8635.6|8634.6|8631.4|8630.3|716
1662017400000|2022-09-01 07:30:00|8631.3|8630.4|8634.5|8633|8634.6|8633.3|8629.1|8628.2|714
1662017700000|2022-09-01 07:35:00|8634.6|8633.1|8636.8|8635.9|8637.2|8636.3|8633.5|8632.6|568
1662018000000|2022-09-01 07:40:00|8636.7|8635.8|8639.2|8638.3|8640.4|8639.3|8636.7|8635.8|625
1662018300000|2022-09-01 07:45:00|8639.1|8638.2|8636.5|8635|8639.6|8638.7|8635.4|8634.4|595
1662018600000|2022-09-01 07:50:00|8637.1|8635.6|8637.9|8636.4|8640.2|8638.8|8635.6|8634.4|724
1662018900000|2022-09-01 07:55:00|8637.8|8636.3|8644.1|8642.6|8644.4|8643.3|8637|8635.5|739
1662019200000|2022-09-01 08:00:00|8644|8642.5|8645.8|8644.9|8647.5|8646.6|8643.7|8642.2|733
1662019500000|2022-09-01 08:05:00|8645.9|8645|8647.5|8646.6|8649.4|8648.2|8644.5|8643.4|591
1662019800000|2022-09-01 08:10:00|8647.4|8646.5|8649.7|8648.8|8649.8|8648.9|8647.1|8646.1|745
1662020100000|2022-09-01 08:15:00|8650|8648.5|8649.5|8648.6|8653|8652|8649|8647.5|647
1662020400000|2022-09-01 08:20:00|8649.6|8648.7|8651.5|8650|8653.7|8652.2|8648.3|8647.2|1080
1662020700000|2022-09-01 08:25:00|8651.6|8650.1|8647.2|8644.8|8653.7|8652.8|8646.9|8644.8|828
1662021000000|2022-09-01 08:30:00|8646.8|8645.3|8649.5|8648.6|8650.9|8649.7|8643.3|8642.1|953
1662021300000|2022-09-01 08:35:00|8650.1|8649.2|8652|8651.1|8653.7|8652.5|8647.1|8646|795
1662021600000|2022-09-01 08:40:00|8652.3|8650.8|8655.5|8654.6|8657.6|8656.4|8651.8|8650.6|802
1662021900000|2022-09-01 08:45:00|8655.9|8654.4|8652.5|8651.6|8657.2|8656.3|8651.8|8650.5|764
1662022200000|2022-09-01 08:50:00|8652.4|8651.5|8654.5|8653.6|8655.3|8654.2|8649.9|8648.7|732
1662022500000|2022-09-01 08:55:00|8654.9|8653.4|8655.5|8654|8655.6|8654.4|8651|8649.8|584
1662022800000|2022-09-01 09:00:00|8655.4|8653.9|8655.9|8655|8659.7|8658.5|8655.4|8653.9|800
1662023100000|2022-09-01 09:05:00|8655.8|8654.9|8655.3|8654.4|8655.9|8655|8653.9|8652.8|726
1662023400000|2022-09-01 09:10:00|8655.4|8654.5|8655.9|8655|8656.5|8655.4|8653.6|8652.4|659
1662023700000|2022-09-01 09:15:00|8656|8655.1|8654.6|8653.7|8658.1|8657|8651.7|8650.8|665
1662024000000|2022-09-01 09:20:00|8654.7|8653.8|8651.2|8649.7|8655.3|8654.1|8650.9|8649.7|564
1662024300000|2022-09-01 09:25:00|8651.1|8649.6|8646.7|8645.8|8651.3|8650.1|8646.3|8645.1|444
1662024600000|2022-09-01 09:30:00|8646.6|8645.7|8647.2|8645.7|8647.6|8646.4|8644.7|8643.6|592
1662024900000|2022-09-01 09:35:00|8646.9|8646|8650.6|8649.1|8651.5|8650.3|8646.8|8645.6|586
1662025200000|2022-09-01 09:40:00|8650.4|8649.5|8650.7|8649.8|8651.5|8650.4|8649.3|8648|579
1662025500000|2022-09-01 09:45:00|8650.8|8649.9|8647.8|8646.3|8651.9|8650.6|8647|8645.8|432
1662025800000|2022-09-01 09:50:00|8647.7|8646.2|8645.5|8644.6|8648|8646.9|8644.1|8643|564
1662026100000|2022-09-01 09:55:00|8645.3|8644.4|8645.4|8643.9|8646.5|8645.3|8643.3|8642.4|543
1662026400000|2022-09-01 10:00:00|8645.5|8644|8644.6|8643.7|8646.5|8645.4|8643.7|8642.8|437
1662026700000|2022-09-01 10:05:00|8644.5|8643.6|8644.9|8644|8646.3|8645.1|8643.8|8642.8|454
1662027000000|2022-09-01 10:10:00|8645|8644.1|8648.6|8647.1|8649.1|8647.9|8643.8|8642.5|510
1662027300000|2022-09-01 10:15:00|8648.8|8647.3|8648.7|8647.8|8650.1|8648.9|8646.3|8645.2|484
1662027600000|2022-09-01 10:20:00|8648.8|8647.9|8647.5|8646.6|8649|8647.9|8644.6|8643.2|554
1662027900000|2022-09-01 10:25:00|8647.6|8646.7|8650.5|8649|8650.6|8649.4|8645.4|8644.2|472
1662028200000|2022-09-01 10:30:00|8650.6|8649.1|8652.3|8651.4|8655|8654|8650.2|8649|851
1662028500000|2022-09-01 10:35:00|8652.4|8651.5|8656.4|8654.9|8659.1|8658|8651.1|8650.2|771
1662028800000|2022-09-01 10:40:00|8656.3|8654.8|8656|8655.1|8656.9|8655.9|8654.4|8653.1|520
1662029100000|2022-09-01 10:45:00|8655.9|8655|8663.9|8663|8665.3|8664.1|8655.9|8655|759
1662029400000|2022-09-01 10:50:00|8664.3|8662.8|8668.2|8667.3|8670|8668.8|8664|8662.8|686
1662029700000|2022-09-01 10:55:00|8668|8667.1|8669.8|8668.9|8670.8|8669.6|8666.9|8665.9|691
1662030000000|2022-09-01 11:00:00|8670|8668.5|8662.5|8661.6|8670|8668.9|8662|8660.9|771
1662030300000|2022-09-01 11:05:00|8662.7|8661.8|8666.4|8665.5|8666.6|8665.7|8662.5|8661.5|673
1662030600000|2022-09-01 11:10:00|8666.8|8665.9|8670.6|8669.7|8671|8669.7|8665.5|8664.5|605
1662030900000|2022-09-01 11:15:00|8670.7|8669.8|8661.1|8660.2|8671|8669.8|8661.1|8660.2|625
1662031200000|2022-09-01 11:20:00|8661.2|8660.3|8656.8|8655.9|8661.8|8660.9|8656.4|8655.2|604
1662031500000|2022-09-01 11:25:00|8656.9|8656|8656.2|8655.3|8657.6|8656.7|8653.9|8652.8|621
1662031800000|2022-09-01 11:30:00|8656.1|8655.2|8655.9|8655|8656.4|8655.3|8654.2|8653.3|719
1662032100000|2022-09-01 11:35:00|8655.8|8654.9|8653.3|8652.4|8656.3|8655.4|8652.9|8651.9|747
1662032400000|2022-09-01 11:40:00|8653.2|8652.3|8651.3|8650.4|8653.9|8652.9|8650.1|8649.2|640
1662032700000|2022-09-01 11:45:00|8651.2|8650.3|8649.3|8648.4|8651.7|8650.8|8647.7|8646.7|575
1662033000000|2022-09-01 11:50:00|8649.4|8648.5|8649.4|8647.9|8650.5|8649.6|8647.1|8645.9|491
1662033300000|2022-09-01 11:55:00|8649.9|8648.4|8649.6|8648.1|8650.6|8649.4|8646.7|8645.8|692
1662033600000|2022-09-01 12:00:00|8649.1|8648.2|8649.9|8649|8649.9|8649|8647|8645.8|571
1662033900000|2022-09-01 12:05:00|8649.8|8648.9|8648.6|8647.7|8650.8|8649.9|8647.3|8646.2|500
1662034200000|2022-09-01 12:10:00|8648.7|8647.8|8647.7|8646.8|8650|8649|8645.9|8645|428
1662034500000|2022-09-01 12:15:00|8647.8|8646.9|8645|8644.1|8648.5|8647.6|8643.6|8642.6|446
1662034800000|2022-09-01 12:20:00|8644.9|8644|8647.4|8646.5|8647.7|8646.6|8644.9|8644|440
1662035100000|2022-09-01 12:25:00|8647.5|8646.6|8648.8|8647.3|8650.4|8649.1|8646.5|8645.4|545
1662035400000|2022-09-01 12:30:00|8649.2|8646.6|8646.2|8645.3|8651.8|8649|8644.3|8643.3|1046
1662035700000|2022-09-01 12:35:00|8646.1|8645.2|8646.6|8645.7|8647.3|8646.4|8642.9|8641.9|855
1662036000000|2022-09-01 12:40:00|8646.5|8645.6|8646.3|8644.8|8648.1|8647.1|8644.4|8643.2|792
1662036300000|2022-09-01 12:45:00|8646.1|8645.2|8641.3|8639.8|8646.4|8645.2|8640.5|8639.3|810
1662036600000|2022-09-01 12:50:00|8641.2|8639.7|8640.4|8638.9|8642.1|8641|8638.3|8637.4|814
1662036900000|2022-09-01 12:55:00|8640.5|8639|8638|8636.5|8640.5|8639.3|8637.1|8636.2|709
1662037200000|2022-09-01 13:00:00|8638.1|8636.6|8637.3|8636.4|8640.4|8639.2|8637.1|8636.1|820
1662037500000|2022-09-01 13:05:00|8637.4|8636.5|8635.3|8634.4|8639.3|8638.2|8635.3|8634.4|657
1662037800000|2022-09-01 13:10:00|8635.2|8634.3|8632.1|8631.2|8635.7|8634.5|8632|8631.1|647
1662038100000|2022-09-01 13:15:00|8632.2|8631.3|8631.9|8631|8633.3|8632.1|8630.8|8629.9|640
1662038400000|2022-09-01 13:20:00|8632|8631.1|8631.2|8630.3|8632.5|8631.6|8630.6|8629.5|582
1662038700000|2022-09-01 13:25:00|8631.4|8630.5|8632.7|8631.8|8633.6|8632.5|8630.8|8629.8|577
1662039000000|2022-09-01 13:30:00|8632.8|8631.9|8629.9|8629|8633.3|8632.1|8626.9|8626|877
1662039300000|2022-09-01 13:35:00|8629.8|8628.9|8629.2|8628.3|8634.1|8633.1|8629.1|8628|802
1662039600000|2022-09-01 13:40:00|8629.3|8628.4|8631.1|8629.6|8631.9|8630.8|8627.4|8626.2|795
1662039900000|2022-09-01 13:45:00|8631.5|8630|8632.1|8630.6|8632.3|8631|8628.6|8627.4|921
1662040200000|2022-09-01 13:50:00|8631.9|8631|8628.1|8627.2|8632.7|8631.3|8627.3|8626.2|888
1662040500000|2022-09-01 13:55:00|8628.3|8627.4|8641|8631|8641.3|8631.9|8626.7|8625.4|1027
1662040800000|2022-09-01 14:00:00|8641.3|8631.1|8630.9|8629.4|8641.3|8636.7|8625.3|8624.1|1562
1662041100000|2022-09-01 14:05:00|8631|8629.5|8625.8|8624.9|8632.6|8631.3|8624.5|8623.6|1139
1662041400000|2022-09-01 14:10:00|8625.9|8625|8630.1|8629.2|8630.2|8629.3|8625.7|8624.6|994
1662041700000|2022-09-01 14:15:00|8630|8629.1|8632.3|8631.4|8634.2|8633.2|8629.5|8628.6|917
1662042000000|2022-09-01 14:20:00|8632.2|8631.3|8629.3|8627.8|8634.8|8633.9|8628.5|8627.3|972
1662042300000|2022-09-01 14:25:00|8629.1|8627.6|8628.3|8627.4|8630|8628.8|8623|8621.6|1145
1662042600000|2022-09-01 14:30:00|8628.2|8627.3|8630.1|8629.2|8631.9|8630.6|8627.5|8626.3|1014
1662042900000|2022-09-01 14:35:00|8630.2|8629.3|8623.2|8622.3|8631.4|8630.5|8622.6|8621.7|889
1662043200000|2022-09-01 14:40:00|8623.3|8622.4|8626.8|8625.9|8627.5|8626.3|8621.8|8620.9|730
1662043500000|2022-09-01 14:45:00|8626.9|8626|8620.9|8620|8629.2|8627.9|8619|8618.1|1202
1662043800000|2022-09-01 14:50:00|8620.8|8619.9|8619.4|8617.9|8625.1|8623.8|8618.3|8617.1|1269
1662044100000|2022-09-01 14:55:00|8619.2|8618.3|8620.2|8619.3|8623.4|8622.3|8618.3|8617.3|988
1662044400000|2022-09-01 15:00:00|8620.3|8619.4|8618.9|8618|8623.2|8622.3|8618.2|8617|954
1662044700000|2022-09-01 15:05:00|8618.8|8617.9|8619.5|8618.6|8622.1|8621.2|8618.4|8617.2|911
1662045000000|2022-09-01 15:10:00|8619.6|8618.7|8616.7|8615.8|8621.9|8620.7|8616.2|8615.3|854
1662045300000|2022-09-01 15:15:00|8616.8|8615.9|8616.4|8615.5|8622.2|8621.1|8616|8614.8|752
1662045600000|2022-09-01 15:20:00|8617.2|8615.7|8617|8616.1|8619.4|8618.2|8616.4|8615.3|712
1662045900000|2022-09-01 15:25:00|8617.1|8616.2|8615.2|8614.3|8617.8|8616.9|8613.5|8612.3|758
1662046200000|2022-09-01 15:30:00|8615.4|8614.5|8618.8|8617.9|8620.9|8619.8|8615.4|8614.5|829
1662046500000|2022-09-01 15:35:00|8618.9|8618|8621.4|8620.5|8621.7|8620.6|8618.1|8616.8|852
1662046800000|2022-09-01 15:40:00|8621.3|8620.4|8621.1|8620.2|8622.4|8621.5|8620.4|8619.2|578
1662047100000|2022-09-01 15:45:00|8621|8620.1|8617.9|8617|8621.8|8620.7|8617.8|8616.9|590
1662047400000|2022-09-01 15:50:00|8618|8617.1|8621.9|8621|8622.3|8621.2|8617.8|8616.9|602
1662047700000|2022-09-01 15:55:00|8622.2|8620.7|8622.8|8621.9|8624|8623.1|8619.8|8618.8|641
1662048000000|2022-09-01 16:00:00|8622.7|8621.8|8622.7|8621.8|8625.4|8624.5|8620.6|8619.7|613
1662048300000|2022-09-01 16:05:00|8622.8|8621.9|8626.5|8625.6|8627.9|8626.6|8622.1|8620.9|622
1662048600000|2022-09-01 16:10:00|8626.6|8625.7|8625.8|8624.9|8627.8|8626.9|8625|8624.1|545
1662048900000|2022-09-01 16:15:00|8625.7|8624.8|8626.3|8625.4|8626.5|8625.6|8623.4|8622.3|566
1662049200000|2022-09-01 16:20:00|8626.4|8625.5|8626.5|8625.6|8629.3|8628.1|8625|8624.1|470
1662049500000|2022-09-01 16:25:00|8626.4|8625.5|8623.2|8621.7|8626.8|8625.9|8622.1|8621.1|466
1662049800000|2022-09-01 16:30:00|8622.9|8622|8622.3|8621.4|8624.1|8622.9|8621.7|8620.8|393
1662050100000|2022-09-01 16:35:00|8622|8621.1|8623.2|8622.3|8624|8623.1|8621.7|8620.8|391
1662050400000|2022-09-01 16:40:00|8623.3|8622.4|8619.9|8619|8623.5|8622.6|8619.1|8618|468
1662050700000|2022-09-01 16:45:00|8620|8619.1|8618.1|8617.2|8621.2|8620.3|8618.1|8617.2|426
1662051000000|2022-09-01 16:50:00|8617.8|8616.9|8618.5|8617.6|8620.1|8619.2|8617.6|8616.7|389
1662051300000|2022-09-01 16:55:00|8618.2|8617.3|8615.8|8614.9|8618.8|8617.6|8615.8|8614.9|468
1662051600000|2022-09-01 17:00:00|8615.9|8615|8618.7|8617.8|8619.4|8618.5|8615.1|8614.2|475
1662051900000|2022-09-01 17:05:00|8618.8|8617.9|8617.8|8616.9|8619.6|8618.4|8617.1|8616|577
1662052200000|2022-09-01 17:10:00|8617.7|8616.8|8616.1|8615.2|8618.3|8617.4|8615.7|8614.5|443
1662052500000|2022-09-01 17:15:00|8616.2|8615.3|8619.2|8618.3|8619.5|8618.6|8615.9|8615|413
1662052800000|2022-09-01 17:20:00|8619.1|8618.2|8617.2|8616.3|8619.5|8618.4|8617|8616.1|323
1662053100000|2022-09-01 17:25:00|8617.1|8616.2|8615.9|8615|8618.6|8617.6|8615.1|8614.2|375
1662053400000|2022-09-01 17:30:00|8615.8|8614.9|8616.3|8615.4|8618|8616.8|8615.6|8614.5|299
1662053700000|2022-09-01 17:35:00|8616.2|8615.3|8616|8615.1|8617.4|8616.3|8615.2|8614.3|398
1662054000000|2022-09-01 17:40:00|8616.1|8615.2|8617.8|8616.9|8618.3|8617.1|8616|8614.9|359
1662054300000|2022-09-01 17:45:00|8617.9|8617|8617.7|8616.8|8618.3|8617.4|8616.5|8615.6|301
1662054600000|2022-09-01 17:50:00|8617.8|8616.9|8620.2|8619.3|8620.4|8619.5|8616.9|8615.7|298
1662054900000|2022-09-01 17:55:00|8620.1|8619.2|8621.4|8620.5|8621.8|8620.6|8619.7|8618.7|452
1662055200000|2022-09-01 18:00:00|8621.2|8620.3|8620.7|8619.8|8622|8620.9|8620|8619|601
1662055500000|2022-09-01 18:05:00|8621|8619.5|8622|8621.1|8622.4|8621.2|8619.8|8618.6|574
1662055800000|2022-09-01 18:10:00|8621.9|8621|8622.2|8620.7|8622.5|8621.4|8620.7|8619.8|490
1662056100000|2022-09-01 18:15:00|8622.1|8620.6|8622|8621.1|8623.2|8622|8621.2|8620.3|526
1662056400000|2022-09-01 18:20:00|8622.1|8621.2|8621|8620.1|8622.4|8621.3|8620.8|8619.7|627
1662056700000|2022-09-01 18:25:00|8620.9|8620|8620.6|8619.7|8621.3|8620.1|8619.4|8618.3|615
1662057000000|2022-09-01 18:30:00|8620.4|8619.5|8617.3|8615.8|8620.4|8619.5|8617|8615.8|537
1662057300000|2022-09-01 18:35:00|8617.7|8616.4|8618.1|8617.2|8619.6|8618.4|8617.3|8616.4|486
1662057600000|2022-09-01 18:40:00|8618.2|8617.3|8618.3|8617.4|8619.2|8618.3|8617.1|8616|446
1662057900000|2022-09-01 18:45:00|8618.2|8617.3|8619.1|8618.2|8619.7|8618.6|8617.1|8615.9|397
1662058200000|2022-09-01 18:50:00|8619|8618.1|8619.8|8618.9|8619.8|8618.9|8617.6|8616.7|393
1662058500000|2022-09-01 18:55:00|8619.9|8619|8619.2|8618.3|8623.1|8622.2|8618.7|8617.8|494
1662058800000|2022-09-01 19:00:00|8619.1|8618.2|8623.2|8622.3|8623.3|8622.4|8619.1|8617.9|617
1662059100000|2022-09-01 19:05:00|8623.1|8622.2|8620.3|8619.4|8623.5|8622.6|8619.8|8618.9|437
1662059400000|2022-09-01 19:10:00|8620.2|8619.3|8619.5|8618.6|8621.2|8620.3|8618.1|8617.2|448
1662059700000|2022-09-01 19:15:00|8619.6|8618.7|8619.9|8619|8621.1|8619.9|8619|8617.9|434
1662060000000|2022-09-01 19:20:00|8620.1|8619.2|8621.7|8620.8|8622.3|8621.4|8620|8618.8|414
1662060300000|2022-09-01 19:25:00|8621.6|8620.7|8621.5|8620.6|8622.3|8621.4|8620.8|8619.9|319
1662060600000|2022-09-01 19:30:00|8621.6|8620.7|8620.9|8620|8621.9|8621|8619.7|8618.8|429
1662060900000|2022-09-01 19:35:00|8621|8620.1|8620.4|8619.5|8621.4|8620.5|8619.8|8618.9|363
1662061200000|2022-09-01 19:40:00|8620.5|8619.6|8619.4|8618.5|8620.6|8619.7|8619.3|8618.4|362
1662061500000|2022-09-01 19:45:00|8619.3|8618.4|8619|8618.1|8620.4|8619.5|8618.8|8617.9|418
1662061800000|2022-09-01 19:50:00|8618.9|8618|8618.6|8617.7|8619.5|8618.6|8618.2|8617.3|442
1662062100000|2022-09-01 19:55:00|8618.5|8617.6|8616.8|8615.9|8618.7|8617.6|8616.7|8615.8|519
1662062400000|2022-09-01 20:00:00|8616.9|8616|8620.6|8619.7|8620.7|8619.8|8616.9|8616|319
1662062700000|2022-09-01 20:05:00|8620.7|8619.8|8618.5|8617|8620.8|8619.8|8617.4|8616.5|289
1662063000000|2022-09-01 20:10:00|8618.4|8616.9|8619.8|8618.3|8620.3|8619|8618.4|8616.9|126
1662063300000|2022-09-01 20:15:00|8619.5|8618.6|8617.8|8616.3|8619.9|8618.6|8617.7|8616.3|174
1662063600000|2022-09-01 20:20:00|8617.7|8616.2|8617|8616.1|8618.2|8617|8616.8|8615.7|161
1662063900000|2022-09-01 20:25:00|8617.1|8616.2|8617.6|8616.1|8617.8|8616.7|8616.7|8615.4|205
1662064200000|2022-09-01 20:30:00|8617.3|8616.4|8617.3|8615.8|8617.8|8616.5|8616.5|8615.2|166
1662064500000|2022-09-01 20:35:00|8617.2|8615.7|8617|8615.5|8617.6|8616.4|8616.7|8615.5|122
1662064800000|2022-09-01 20:40:00|8617.1|8615.6|8617.8|8616.3|8618.2|8616.7|8616.2|8615.3|190
1662065100000|2022-09-01 20:45:00|8617.7|8616.2|8618.3|8617.4|8619.4|8618.3|8617.2|8615.5|250
1662065400000|2022-09-01 20:50:00|8618.5|8617|8618.5|8617|8619.1|8617.2|8616.8|8615.1|436
1662065700000|2022-09-01 20:55:00|8618.6|8617.1|8616.7|8613.5|8621.7|8617.2|8616.3|8609|819
1662066000000|2022-09-01 21:00:00|8619.3|8608.3|8618.7|8607.7|8621|8610|8618.1|8607.1|77
1662066300000|2022-09-01 21:05:00|8617.2|8606.2|8619.1|8609.5|8620.7|8609.7|8616.9|8605.9|77
1662066600000|2022-09-01 21:10:00|8619|8608.3|8619.5|8610.5|8620.9|8613.8|8612.3|8601.3|282
1662066900000|2022-09-01 21:15:00|8620.4|8610.4|8623.4|8612.4|8628.9|8617.9|8616.3|8605.3|986
1662067200000|2022-09-01 21:20:00|8623.1|8612.1|8623.8|8615|8628.8|8617.8|8619.5|8609.5|562
1662067500000|2022-09-01 21:25:00|8623.4|8615.1|8623.1|8612.3|8626.4|8616.3|8620.2|8609.5|324
1662067800000|2022-09-01 21:30:00|8622.9|8612.8|8626.1|8615.1|8628.4|8617.6|8620.2|8610.5|460
1662068100000|2022-09-01 21:35:00|8625.2|8614.7|8625.7|8614.7|8629.2|8618.2|8616.8|8605.8|677
1662068400000|2022-09-01 21:40:00|8625.8|8614.8|8625.8|8614.8|8627.9|8617.5|8620.3|8613.1|905
1662068700000|2022-09-01 21:45:00|8624.8|8613.8|8619.6|8614.3|8627.9|8616.9|8618.8|8609.5|1027
1662069000000|2022-09-01 21:50:00|8619.4|8615.2|8620.6|8614.9|8624.6|8615.4|8618|8608.3|1026
1662069300000|2022-09-01 21:55:00|8619.8|8615|8619.8|8614.7|8624.8|8616.1|8616.9|8609.3|1007
1662069600000|2022-09-01 22:00:00|8619.1|8614.8|8619.1|8615.1|8626.2|8616.3|8615.2|8604.2|825
1662069900000|2022-09-01 22:05:00|8620.8|8613.6|8620|8616.3|8621.7|8617.9|8618.1|8613.6|468
1662070200000|2022-09-01 22:10:00|8620.1|8616.2|8618.5|8616|8621.3|8618.1|8617.5|8614.1|615
1662070500000|2022-09-01 22:15:00|8619.4|8615.5|8619.5|8616.8|8620.3|8617.7|8617.3|8615.2|889
1662070800000|2022-09-01 22:20:00|8619.6|8616.9|8618.2|8615.7|8619.8|8617.3|8618|8615.2|573
1662071100000|2022-09-01 22:25:00|8618.1|8615.6|8617.9|8614.9|8618.6|8615.8|8616.4|8613.9|358
1662071400000|2022-09-01 22:30:00|8617.8|8614.8|8619.1|8616.5|8619.3|8617.1|8616.6|8614.4|361
1662071700000|2022-09-01 22:35:00|8619|8616.6|8618.9|8617.4|8619.9|8617.9|8618.3|8616.2|351
1662072000000|2022-09-01 22:40:00|8618.8|8617.3|8617.9|8616.4|8619.6|8617.6|8617.4|8615.7|255
1662072300000|2022-09-01 22:45:00|8618.3|8616|8617.5|8616|8619.6|8617.6|8617.2|8615.3|374
1662072600000|2022-09-01 22:50:00|8617.6|8616.1|8618.2|8616.7|8618.7|8616.8|8617.6|8615.8|160
1662072900000|2022-09-01 22:55:00|8618.1|8616.6|8617.4|8615.9|8619.2|8617.3|8616.9|8615.2|204
1662073200000|2022-09-01 23:00:00|8617.3|8615.8|8618|8616.5|8618.6|8617.1|8616.9|8615.4|168
1662073500000|2022-09-01 23:05:00|8618.1|8616.6|8617.4|8615.9|8618.2|8616.7|8616.7|8615.2|183
1662073800000|2022-09-01 23:10:00|8617.3|8615.8|8617.2|8615.7|8618.3|8616.5|8616.8|8615.3|149
1662074100000|2022-09-01 23:15:00|8617.3|8615.8|8617.7|8616.2|8618.6|8616.7|8617.2|8615.7|134
1662074400000|2022-09-01 23:20:00|8617.6|8616.1|8617.9|8616.4|8618.4|8616.9|8617.5|8616|114
1662074700000|2022-09-01 23:25:00|8617.8|8616.3|8617.7|8616.2|8617.9|8616.4|8616.9|8615.4|143
1662075000000|2022-09-01 23:30:00|8617.6|8616.1|8617.4|8615.9|8617.8|8616.3|8616.6|8615|190
1662075300000|2022-09-01 23:35:00|8617.3|8615.8|8619|8618.1|8621.8|8618.5|8616.8|8615.3|257
1662075600000|2022-09-01 23:40:00|8619.1|8618.2|8618.3|8616.8|8620|8618.5|8618.1|8616.6|354
1662075900000|2022-09-01 23:45:00|8618.2|8616.7|8619.1|8617.6|8619.2|8617.7|8617.7|8616.2|270
1662076200000|2022-09-01 23:50:00|8619.2|8617.7|8619.9|8618.4|8620.2|8618.7|8618|8616.8|271
1662076500000|2022-09-01 23:55:00|8620|8618.5|8618.8|8617.3|8620.1|8618.6|8618.3|8616.8|282
1662076800000|2022-09-02 00:00:00|8619.3|8617.8|8617.3|8616.4|8619.4|8618.2|8616.3|8614.9|472
1662077100000|2022-09-02 00:05:00|8617.2|8616.3|8616.9|8616|8617.7|8616.5|8615.8|8614.6|354
1662077400000|2022-09-02 00:10:00|8616.8|8615.9|8616.4|8614.9|8617|8615.9|8614.7|8613.5|407
1662077700000|2022-09-02 00:15:00|8616.1|8615.2|8615.7|8614.8|8617.4|8616.2|8615.4|8614.4|363
1662078000000|2022-09-02 00:20:00|8615.6|8614.7|8616.8|8615.9|8616.9|8616|8615.4|8614.1|267
1662078300000|2022-09-02 00:25:00|8616.7|8615.8|8616|8614.5|8617.2|8616.3|8614.9|8613.8|283
1662078600000|2022-09-02 00:30:00|8616.1|8614.6|8616.7|8615.8|8617|8615.8|8615.7|8614.5|313
1662078900000|2022-09-02 00:35:00|8616.6|8615.7|8617|8616.1|8617.4|8616.2|8616.2|8615|233
1662079200000|2022-09-02 00:40:00|8616.9|8616|8616.5|8615|8617.1|8616.1|8615.5|8614.3|295
1662079500000|2022-09-02 00:45:00|8616.4|8614.9|8616.8|8615.9|8617.3|8616.2|8615.8|8614.7|282
1662079800000|2022-09-02 00:50:00|8616.7|8615.8|8618.1|8616.6|8618.5|8617.2|8616.3|8615.3|327
1662080100000|2022-09-02 00:55:00|8618|8616.5|8620|8619.1|8620.2|8619.3|8617.2|8616|268
1662080400000|2022-09-02 01:00:00|8620.1|8619.2|8620.8|8619.9|8621.2|8620.2|8619.5|8618.4|318
1662080700000|2022-09-02 01:05:00|8620.7|8619.8|8621.6|8620.7|8622|8620.9|8620.7|8619.4|287
1662081000000|2022-09-02 01:10:00|8621.5|8620.6|8622|8620.5|8622.7|8621.6|8621.1|8620.1|432
1662081300000|2022-09-02 01:15:00|8622.1|8620.6|8620.5|8619.6|8622.2|8620.7|8619.7|8618.7|437
1662081600000|2022-09-02 01:20:00|8620.4|8619.5|8620.4|8619.5|8621|8619.9|8619.9|8618.8|280
1662081900000|2022-09-02 01:25:00|8620.5|8619.6|8620|8618.5|8621.4|8620.3|8619.4|8618.2|361
1662082200000|2022-09-02 01:30:00|8619.9|8618.4|8621.4|8619.9|8621.5|8620.5|8619|8618|458
1662082500000|2022-09-02 01:35:00|8621.3|8619.8|8620.7|8619.8|8622.1|8620.8|8620.2|8618.7|352
1662082800000|2022-09-02 01:40:00|8620.8|8619.9|8620.8|8619.9|8621.3|8620.4|8619.8|8618.6|307
1662083100000|2022-09-02 01:45:00|8620.9|8620|8620.8|8619.3|8621.2|8620.1|8619.6|8618.4|344
1662083400000|2022-09-02 01:50:00|8620.9|8619.4|8622|8620.5|8622.1|8621|8620.7|8619.3|389
1662083700000|2022-09-02 01:55:00|8621.8|8620.3|8624.1|8623.2|8624.3|8623.4|8621.5|8620.3|437
1662084000000|2022-09-02 02:00:00|8624.4|8622.9|8624.5|8623.6|8624.9|8623.9|8623.3|8622|362
1662084300000|2022-09-02 02:05:00|8624.4|8623.5|8625.5|8624|8625.6|8624.5|8623.3|8622.2|307
1662084600000|2022-09-02 02:10:00|8625.2|8624.3|8624.7|8623.8|8626.3|8625.3|8624.6|8623.4|326
1662084900000|2022-09-02 02:15:00|8625|8623.5|8624.7|8623.8|8626.2|8625.3|8624.6|8623.4|321
1662085200000|2022-09-02 02:20:00|8625.1|8623.6|8624.8|8623.3|8625.3|8624.4|8624|8622.7|283
1662085500000|2022-09-02 02:25:00|8624.7|8623.2|8624.3|8623.4|8625.3|8624.4|8623.7|8622.7|280
1662085800000|2022-09-02 02:30:00|8624.2|8623.3|8624.2|8622.7|8625.1|8623.8|8623.7|8622.5|240
1662086100000|2022-09-02 02:35:00|8624.3|8622.8|8626.6|8625.7|8627|8625.7|8624.2|8622.8|233
1662086400000|2022-09-02 02:40:00|8626.5|8625.6|8627.3|8626.4|8627.9|8626.8|8626|8625.1|262
1662086700000|2022-09-02 02:45:00|8627.4|8626.5|8626.5|8625.6|8628.7|8627.7|8626.5|8625.3|307
1662087000000|2022-09-02 02:50:00|8626.6|8625.7|8626.2|8625.3|8626.9|8625.7|8625.5|8624.2|196
1662087300000|2022-09-02 02:55:00|8626.3|8625.4|8625.8|8624.3|8627.5|8626.4|8625.5|8624.3|209
1662087600000|2022-09-02 03:00:00|8625.9|8624.4|8625.8|8624.3|8626.4|8625|8624.7|8623.4|364
1662087900000|2022-09-02 03:05:00|8625.9|8624.4|8625.9|8624.4|8626.1|8624.8|8624.7|8623.5|223
1662088200000|2022-09-02 03:10:00|8625.7|8624.8|8625.7|8624.2|8626.6|8625.4|8625.5|8624.1|300
1662088500000|2022-09-02 03:15:00|8625.6|8624.1|8625.5|8624.6|8626.1|8625.1|8624.4|8623.3|248
1662088800000|2022-09-02 03:20:00|8625.4|8624.5|8625.9|8624.4|8626.4|8625.2|8625.3|8624.2|207
1662089100000|2022-09-02 03:25:00|8626|8624.5|8624.9|8624|8626.1|8624.8|8624.9|8623.8|211
1662089400000|2022-09-02 03:30:00|8625|8624.1|8626.8|8625.3|8626.8|8625.4|8624.8|8623.9|212
1662089700000|2022-09-02 03:35:00|8626.7|8625.2|8625.6|8624.7|8626.8|8625.5|8625|8623.8|212
1662090000000|2022-09-02 03:40:00|8625.7|8624.8|8626|8624.5|8626.4|8625.3|8625.5|8624.3|173
1662090300000|2022-09-02 03:45:00|8625.9|8624.4|8626.3|8624.8|8626.3|8624.9|8624.9|8623.7|241
1662090600000|2022-09-02 03:50:00|8626.2|8624.7|8626.4|8624.9|8626.7|8625.4|8625.5|8624.2|221
1662090900000|2022-09-02 03:55:00|8626.3|8624.8|8626.1|8624.6|8627.2|8626.1|8625.7|8624.5|254
1662091200000|2022-09-02 04:00:00|8626|8624.5|8626.7|8625.8|8627.6|8626.4|8625.8|8624.5|260
1662091500000|2022-09-02 04:05:00|8626.6|8625.7|8626.8|8625.9|8627.6|8626.5|8626.6|8625.5|232
1662091800000|2022-09-02 04:10:00|8626.9|8626|8627.2|8626.3|8627.7|8626.7|8625.9|8624.7|325
1662092100000|2022-09-02 04:15:00|8627.3|8626.4|8627.2|8625.7|8627.8|8626.5|8626.6|8625.5|227
1662092400000|2022-09-02 04:20:00|8627.3|8625.8|8626.5|8625|8628.3|8627.1|8626.2|8625|288
1662092700000|2022-09-02 04:25:00|8626.6|8625.1|8625.6|8624.7|8627.2|8625.9|8625.2|8624.3|239
1662093000000|2022-09-02 04:30:00|8625.5|8624.6|8627.1|8626.2|8627.3|8626.4|8625.1|8624|248
1662093300000|2022-09-02 04:35:00|8627.2|8626.3|8628.9|8627.4|8629|8627.9|8627|8626.1|196
1662093600000|2022-09-02 04:40:00|8629|8627.5|8630.3|8628.8|8630.5|8629.3|8628.2|8627|281
1662093900000|2022-09-02 04:45:00|8630.2|8628.7|8631.5|8630|8631.5|8630.4|8629.3|8628.2|279
1662094200000|2022-09-02 04:50:00|8631.4|8629.9|8629.1|8628.2|8631.8|8630.5|8628.5|8627.6|458
1662094500000|2022-09-02 04:55:00|8629|8628.1|8629.5|8628|8630.5|8629.5|8629|8628|487
1662094800000|2022-09-02 05:00:00|8629.6|8628.1|8630.4|8629.5|8632.4|8631.1|8628.7|8627.4|825
1662095100000|2022-09-02 05:05:00|8630.3|8629.4|8628.9|8628|8630.3|8629.4|8628.8|8627.4|487
1662095400000|2022-09-02 05:10:00|8629.1|8628.2|8631.4|8629.9|8631.9|8630.7|8628.3|8627.1|423
1662095700000|2022-09-02 05:15:00|8631.2|8630.3|8632.1|8630.6|8632.2|8630.9|8630.3|8629.1|334
1662096000000|2022-09-02 05:20:00|8632|8630.5|8634.2|8632.7|8634.4|8632.9|8630.8|8629.6|324
1662096300000|2022-09-02 05:25:00|8634|8632.5|8636.3|8634.8|8636.4|8635.5|8633.4|8632.5|481
1662096600000|2022-09-02 05:30:00|8636|8635.1|8636|8634.5|8636.9|8635.7|8635.3|8634.3|297
1662096900000|2022-09-02 05:35:00|8635.9|8634.4|8637.2|8635.7|8637.3|8636.1|8635.6|8634.3|331
1662097200000|2022-09-02 05:40:00|8637.1|8635.6|8636.5|8635|8637.2|8635.8|8635.4|8634.1|373
1662097500000|2022-09-02 05:45:00|8636.2|8635.3|8636.9|8635.4|8637|8635.8|8635.6|8634.3|327
1662097800000|2022-09-02 05:50:00|8637|8635.5|8634.8|8633.9|8637|8635.7|8634.1|8632.8|367
1662098100000|2022-09-02 05:55:00|8635|8633.5|8636.1|8634.6|8636.2|8634.7|8633.8|8632.5|436
1662098400000|2022-09-02 06:00:00|8636.3|8634.8|8639.1|8638.2|8639.9|8638.9|8635.6|8634.5|611
1662098700000|2022-09-02 06:05:00|8639|8638.1|8637.4|8636.5|8639.7|8638.6|8636.4|8635.5|467
1662099000000|2022-09-02 06:10:00|8637.3|8636.4|8639.1|8638.2|8641|8639.8|8636.8|8635.7|491
1662099300000|2022-09-02 06:15:00|8639.4|8637.9|8640.6|8639.7|8642.5|8641.5|8639.1|8637.9|591
1662099600000|2022-09-02 06:20:00|8640.7|8639.8|8639.6|8638.1|8641.2|8640|8636.4|8635.4|553
1662099900000|2022-09-02 06:25:00|8639.3|8638.4|8638.5|8637.6|8640.7|8639.5|8637.7|8636.5|427
1662100200000|2022-09-02 06:30:00|8638.3|8637.4|8637.5|8636.6|8640.4|8639.4|8636.8|8635.9|488
1662100500000|2022-09-02 06:35:00|8637.6|8636.7|8638.9|8638|8639|8638|8636.9|8635.9|445
1662100800000|2022-09-02 06:40:00|8638.8|8637.9|8636.5|8635|8639.3|8638.4|8635.2|8634.3|494
1662101100000|2022-09-02 06:45:00|8636.6|8635.1|8637.3|8635.8|8637.8|8636.9|8635.9|8634.8|564
1662101400000|2022-09-02 06:50:00|8637.1|8636.2|8635.9|8635|8638.8|8637.9|8635.9|8634.9|637
1662101700000|2022-09-02 06:55:00|8635.8|8634.9|8635.9|8634.4|8637.4|8636.2|8634|8633.1|589
1662102000000|2022-09-02 07:00:00|8636|8635.1|8638|8637.1|8639.7|8638.4|8635.2|8634.3|707
1662102300000|2022-09-02 07:05:00|8637.9|8637|8636.3|8635.4|8639|8637.9|8634.4|8633.5|618
1662102600000|2022-09-02 07:10:00|8636.4|8635.5|8630.9|8630|8636.4|8635.5|8629.5|8628.5|805
1662102900000|2022-09-02 07:15:00|8631|8630.1|8635.2|8634.3|8636.4|8635.1|8628.5|8627.6|632
1662103200000|2022-09-02 07:20:00|8635.1|8634.2|8635.1|8634.2|8637.4|8636.4|8634.4|8633.4|613
1662103500000|2022-09-02 07:25:00|8635.2|8634.3|8637.6|8636.7|8638|8637.1|8634|8633|565
1662103800000|2022-09-02 07:30:00|8637.4|8636.5|8638.1|8637.2|8639.4|8638.1|8634.5|8633.6|619
1662104100000|2022-09-02 07:35:00|8638.2|8637.3|8640.9|8640|8641|8640.1|8636.6|8635.5|528
1662104400000|2022-09-02 07:40:00|8640.8|8639.9|8641.6|8640.7|8643.4|8642.5|8640.4|8639.5|666
1662104700000|2022-09-02 07:45:00|8641.5|8640.6|8641.5|8640.6|8642.7|8641.8|8640.3|8639.4|473
1662105000000|2022-09-02 07:50:00|8641.3|8640.4|8641.7|8640.8|8642.3|8641.3|8640.1|8639.2|405
1662105300000|2022-09-02 07:55:00|8641.4|8640.5|8643|8641.5|8643.4|8642.3|8639.9|8638.9|525
1662105600000|2022-09-02 08:00:00|8642.9|8641.4|8640.3|8639.4|8643.3|8642.4|8640.3|8639.2|502
1662105900000|2022-09-02 08:05:00|8640.2|8639.3|8639.3|8638.4|8641|8640.1|8637.7|8636.8|558
1662106200000|2022-09-02 08:10:00|8639.4|8638.5|8638.5|8637.6|8639.9|8638.6|8638.1|8637.2|426
1662106500000|2022-09-02 08:15:00|8638.4|8637.5|8638.3|8637.4|8639.9|8639|8636.5|8635.6|470
1662106800000|2022-09-02 08:20:00|8638.2|8637.3|8639.8|8638.9|8640.4|8639.4|8637.6|8636.5|504
1662107100000|2022-09-02 08:25:00|8639.9|8639|8639.9|8639|8640.8|8639.6|8638.1|8637.1|503
1662107400000|2022-09-02 08:30:00|8639.8|8638.9|8637.4|8636.5|8640|8639.1|8636.9|8636|538
1662107700000|2022-09-02 08:35:00|8637.3|8636.4|8637.2|8636.3|8639.2|8638.3|8636|8634.9|538
1662108000000|2022-09-02 08:40:00|8637.3|8636.4|8635.5|8634.6|8637.5|8636.6|8634.2|8633.3|505
1662108300000|2022-09-02 08:45:00|8635.6|8634.7|8636.6|8635.7|8638.8|8637.9|8635.4|8634.5|465
1662108600000|2022-09-02 08:50:00|8636.7|8635.8|8636.6|8635.7|8637.8|8636.9|8634.9|8634|385
1662108900000|2022-09-02 08:55:00|8636.8|8635.9|8631.2|8629.7|8638.9|8638|8630.4|8629.5|555
1662109200000|2022-09-02 09:00:00|8631.3|8629.8|8632.7|8631.8|8635.7|8634.5|8631.1|8629.8|481
1662109500000|2022-09-02 09:05:00|8632.8|8631.9|8633.5|8632|8633.5|8632.2|8628.7|8627.7|611
1662109800000|2022-09-02 09:10:00|8633.4|8631.9|8633.6|8632.7|8633.9|8633|8631.2|8630.3|459
1662110100000|2022-09-02 09:15:00|8633.7|8632.8|8635.5|8634.6|8638.8|8637.7|8633.7|8632.5|539
1662110400000|2022-09-02 09:20:00|8635.6|8634.7|8638.7|8637.2|8638.8|8637.3|8634.4|8633.5|433
1662110700000|2022-09-02 09:25:00|8638.4|8637.5|8634.2|8633.3|8638.7|8637.5|8634.1|8633.2|366
1662111000000|2022-09-02 09:30:00|8634.3|8633.4|8636.8|8635.9|8637.6|8636.7|8633.9|8633|414
1662111300000|2022-09-02 09:35:00|8636.7|8635.8|8640.6|8639.1|8640.9|8639.7|8636.7|8635.8|438
1662111600000|2022-09-02 09:40:00|8640.7|8639.2|8643.2|8642.3|8644.3|8643.4|8639.2|8638.2|519
1662111900000|2022-09-02 09:45:00|8643.1|8642.2|8641.5|8640.6|8644.8|8643.9|8641.3|8640.2|430
1662112200000|2022-09-02 09:50:00|8641.6|8640.7|8648.2|8647.3|8649.1|8648.1|8640.9|8639.9|477
1662112500000|2022-09-02 09:55:00|8648.3|8647.4|8647.5|8646.6|8652.1|8651.1|8644.6|8641.7|851
1662112800000|2022-09-02 10:00:00|8648.2|8646.7|8648.2|8647.3|8651.3|8650.3|8647.1|8646.1|683
1662113100000|2022-09-02 10:05:00|8648.3|8647.4|8650.4|8649.5|8651.4|8650.5|8647.7|8646.8|632
1662113400000|2022-09-02 10:10:00|8650.5|8649.6|8650.2|8649.3|8652.3|8651.1|8649.2|8648.1|543
1662113700000|2022-09-02 10:15:00|8650.3|8649.4|8648.1|8647.2|8650.4|8649.5|8646.8|8645.9|529
1662114000000|2022-09-02 10:20:00|8648|8647.1|8649.4|8648.5|8651|8649.9|8647|8645.9|503
1662114300000|2022-09-02 10:25:00|8649.5|8648.6|8649.4|8648.5|8651.8|8650.7|8648.7|8647.5|510
1662114600000|2022-09-02 10:30:00|8649.3|8648.4|8646.1|8645.2|8650.2|8649.3|8645|8644.1|426
1662114900000|2022-09-02 10:35:00|8646|8645.1|8644.9|8644|8646.2|8645.3|8643.6|8642.7|423
1662115200000|2022-09-02 10:40:00|8645.2|8643.7|8645.8|8644.9|8646.5|8645.4|8644.1|8643.2|499
1662115500000|2022-09-02 10:45:00|8645.7|8644.8|8647.2|8646.3|8648.1|8647.2|8644.8|8643.5|472
1662115800000|2022-09-02 10:50:00|8647.1|8646.2|8650|8649.1|8650.2|8649.3|8647|8646.1|426
1662116100000|2022-09-02 10:55:00|8650.1|8649.2|8643.3|8642.4|8650.1|8649.2|8643.3|8642.4|628
1662116400000|2022-09-02 11:00:00|8643.5|8642|8641.7|8640.8|8644.7|8643.8|8640.6|8639.5|501
1662116700000|2022-09-02 11:05:00|8641.8|8640.9|8640.8|8639.9|8643.7|8642.8|8640.4|8639.5|357
1662117000000|2022-09-02 11:10:00|8640.7|8639.8|8641.5|8640.6|8643|8642|8640|8639.1|494
1662117300000|2022-09-02 11:15:00|8641.4|8640.5|8639.1|8638.2|8642.8|8641.6|8638.7|8637.8|586
1662117600000|2022-09-02 11:20:00|8639|8638.1|8643|8642.1|8643.3|8642.4|8638.3|8637.1|799
1662117900000|2022-09-02 11:25:00|8642.9|8642|8643.5|8642.6|8644.7|8643.8|8641.3|8639.9|719
1662118200000|2022-09-02 11:30:00|8643.6|8642.7|8647.2|8646.3|8648.6|8647.6|8643.5|8642.6|519
1662118500000|2022-09-02 11:35:00|8647.3|8646.4|8647.3|8646.4|8649.2|8648|8646.4|8645.5|441
1662118800000|2022-09-02 11:40:00|8647.2|8646.3|8647.3|8646.4|8648.6|8647.7|8645.9|8645|470
1662119100000|2022-09-02 11:45:00|8647.2|8646.3|8647.5|8646.6|8647.9|8646.8|8642|8640.9|567
1662119400000|2022-09-02 11:50:00|8647.6|8646.7|8646.6|8645.7|8651.5|8650.4|8645.5|8644.3|729
1662119700000|2022-09-02 11:55:00|8646.5|8645.6|8643.5|8642.6|8647.4|8646.2|8643.1|8642.2|911
1662120000000|2022-09-02 12:00:00|8643.4|8642.5|8648.5|8647.6|8648.9|8648|8643.2|8642.3|640
1662120300000|2022-09-02 12:05:00|8648.6|8647.7|8649.4|8648.5|8651.5|8650.5|8648.6|8647.7|579
1662120600000|2022-09-02 12:10:00|8649.3|8648.4|8648.2|8647.3|8650.1|8649.2|8647.7|8646.8|584
1662120900000|2022-09-02 12:15:00|8648.1|8647.2|8649.2|8647.7|8649.3|8648.2|8646.9|8646|488
1662121200000|2022-09-02 12:20:00|8649|8648.1|8652.7|8651.8|8652.7|8651.8|8648.4|8647.1|593
1662121500000|2022-09-02 12:25:00|8652.6|8651.7|8664.9|8655.1|8667.3|8660.4|8652.6|8651.2|701
1662121800000|2022-09-02 12:30:00|8665.3|8655|8662|8660.5|8665.3|8663|8649.1|8643.1|1153
1662122100000|2022-09-02 12:35:00|8662.1|8660.6|8657|8655.5|8662.1|8660.6|8654|8652.5|948
1662122400000|2022-09-02 12:40:00|8656.6|8655.7|8660.8|8659.9|8661.9|8660.5|8654.5|8653.6|888
1662122700000|2022-09-02 12:45:00|8660.7|8659.8|8664.6|8663.7|8665.1|8663.9|8657.9|8656.6|884
1662123000000|2022-09-02 12:50:00|8664.5|8663.6|8668.7|8667.8|8669|8668|8663.5|8662.4|847
1662123300000|2022-09-02 12:55:00|8668.4|8667.5|8675.3|8674.4|8676.1|8674.8|8668.3|8667.4|760
1662123600000|2022-09-02 13:00:00|8675.4|8674.5|8675.5|8674.6|8677.6|8676.1|8670.3|8668.9|704
1662123900000|2022-09-02 13:05:00|8675.4|8674.5|8669.6|8668.7|8676.9|8675.6|8669.2|8668.3|623
1662124200000|2022-09-02 13:10:00|8669.4|8668.5|8667.2|8666.3|8670|8668.9|8666.1|8665.2|576
1662124500000|2022-09-02 13:15:00|8667.4|8666.5|8661.3|8660.4|8667.5|8666.6|8660.9|8660|583
1662124800000|2022-09-02 13:20:00|8661.2|8660.3|8656.8|8655.9|8661.6|8660.5|8654.7|8653.8|715
1662125100000|2022-09-02 13:25:00|8656.9|8656|8659.2|8658.3|8659.6|8658.7|8652.5|8651.6|590
1662125400000|2022-09-02 13:30:00|8659.1|8658.2|8657.4|8656.5|8661.7|8660.7|8657.2|8656|652
1662125700000|2022-09-02 13:35:00|8657.5|8656.6|8659.5|8658.6|8660|8659.1|8656.4|8655.5|564
1662126000000|2022-09-02 13:40:00|8659.6|8658.7|8659.6|8658.7|8661.8|8660.9|8658.7|8657.8|541
1662126300000|2022-09-02 13:45:00|8659.8|8658.9|8659.9|8659|8663.5|8662.6|8659|8657.8|742
1662126600000|2022-09-02 13:50:00|8660|8659.1|8662.2|8661.3|8663|8662.1|8657.2|8656.3|627
1662126900000|2022-09-02 13:55:00|8662.1|8661.2|8672.1|8670.6|8672.7|8671|8661|8660.1|748
1662127200000|2022-09-02 14:00:00|8672.5|8670.2|8665.9|8665|8672.7|8671|8662.3|8661.2|799
1662127500000|2022-09-02 14:05:00|8666.2|8665.3|8660.7|8659.2|8667.2|8666.3|8659.2|8658.3|604
1662127800000|2022-09-02 14:10:00|8661|8660.1|8655.9|8655|8661.7|8660.8|8652.8|8651.9|732
1662128100000|2022-09-02 14:15:00|8655.6|8654.7|8653.7|8652.8|8657|8655.9|8652.4|8651.3|585
1662128400000|2022-09-02 14:20:00|8653.6|8652.7|8643.9|8643|8653.6|8652.7|8642.4|8641.5|585
1662128700000|2022-09-02 14:25:00|8643.7|8642.8|8642.6|8641.7|8645.8|8644.9|8641.2|8640.1|592
1662129000000|2022-09-02 14:30:00|8642.7|8641.8|8644.2|8643.3|8644.3|8643.3|8639.6|8638.7|538
1662129300000|2022-09-02 14:35:00|8644.3|8643.4|8646.3|8645.4|8647.5|8646.6|8643.5|8642.6|469
1662129600000|2022-09-02 14:40:00|8646.4|8645.5|8650.3|8649.4|8650.3|8649.4|8646.2|8644.9|586
1662129900000|2022-09-02 14:45:00|8650.2|8649.3|8654.7|8653.8|8654.8|8653.9|8649.6|8648.6|542
1662130200000|2022-09-02 14:50:00|8654.6|8653.7|8657.6|8656.7|8660.5|8659.6|8649.7|8648.8|652
1662130500000|2022-09-02 14:55:00|8657.5|8656.6|8655.6|8654.7|8659.3|8658.4|8655.6|8654.7|633
1662130800000|2022-09-02 15:00:00|8655.5|8654.6|8658.2|8657.3|8658.8|8657.8|8655|8654.1|592
1662131100000|2022-09-02 15:05:00|8658.3|8657.4|8658.6|8657.7|8661.5|8660.6|8658|8657.1|457
1662131400000|2022-09-02 15:10:00|8658.7|8657.8|8657|8656.1|8660.1|8659.2|8656.6|8655.7|491
1662131700000|2022-09-02 15:15:00|8656.9|8656|8658.2|8657.3|8660|8659|8656.9|8655.6|499
1662132000000|2022-09-02 15:20:00|8658.3|8657.4|8662.3|8661.4|8663|8662.1|8658|8657.1|468
1662132300000|2022-09-02 15:25:00|8662.5|8661.6|8663.9|8663|8664.1|8663.2|8661.7|8660.6|510
1662132600000|2022-09-02 15:30:00|8663.7|8662.8|8664.6|8663.7|8665.2|8664.3|8662.4|8661.3|492
1662132900000|2022-09-02 15:35:00|8664.5|8663.6|8664.9|8664|8665.5|8664.5|8663|8662|439
1662133200000|2022-09-02 15:40:00|8665|8664.1|8666.4|8665.5|8666.7|8665.8|8662.6|8661.4|511
1662133500000|2022-09-02 15:45:00|8666.3|8665.4|8663.1|8662.2|8666.8|8665.9|8661.9|8661|341
1662133800000|2022-09-02 15:50:00|8663.2|8662.3|8665.6|8664.7|8666.8|8665.9|8662.6|8661.7|382
1662134100000|2022-09-02 15:55:00|8665.7|8664.8|8661.8|8660.9|8667.2|8666|8661.7|8660.8|354
1662134400000|2022-09-02 16:00:00|8661.6|8660.7|8659.1|8658.2|8661.6|8660.7|8657.6|8656.7|485
1662134700000|2022-09-02 16:05:00|8659|8658.1|8660|8659.1|8661.2|8660.2|8658.3|8657.4|374
1662135000000|2022-09-02 16:10:00|8660.1|8659.2|8661.6|8660.7|8662.3|8661.4|8659.8|8658.9|371
1662135300000|2022-09-02 16:15:00|8661.7|8660.8|8664.7|8663.8|8665.9|8665|8661.4|8660.5|355
1662135600000|2022-09-02 16:20:00|8664.4|8663.5|8653.2|8651.7|8664.5|8663.6|8652.3|8651|718
1662135900000|2022-09-02 16:25:00|8653.1|8651.6|8649.5|8648.6|8653.4|8652.3|8645.4|8644.5|744
1662136200000|2022-09-02 16:30:00|8649.7|8648.2|8647.9|8647|8652.7|8651.4|8644.2|8643.1|730
1662136500000|2022-09-02 16:35:00|8647.6|8646.7|8649.8|8648.9|8652.8|8651.6|8647.5|8646.2|731
1662136800000|2022-09-02 16:40:00|8649.6|8648.7|8649|8648.1|8652.7|8651.5|8648.4|8647.3|698
1662137100000|2022-09-02 16:45:00|8648.7|8647.8|8651|8650.1|8651.8|8650.8|8646.4|8645.4|662
1662137400000|2022-09-02 16:50:00|8651.1|8650.2|8651.7|8650.8|8654.6|8653.6|8650.8|8649.9|573
1662137700000|2022-09-02 16:55:00|8651.6|8650.7|8651.6|8650.7|8652.6|8651.7|8649.3|8648.4|481
1662138000000|2022-09-02 17:00:00|8651.7|8650.8|8654.4|8653.5|8655.4|8654.5|8650.8|8649.9|535
1662138300000|2022-09-02 17:05:00|8654.7|8653.8|8656|8655.1|8656.5|8655.6|8653|8652.1|473
1662138600000|2022-09-02 17:10:00|8655.9|8655|8650.3|8649.4|8656.5|8655.3|8649.2|8648.3|478
1662138900000|2022-09-02 17:15:00|8650.4|8649.5|8652.3|8651.4|8652.9|8652|8649.5|8648.6|441
1662139200000|2022-09-02 17:20:00|8652.4|8651.5|8651.7|8650.8|8652.8|8651.9|8649.3|8648.4|450
1662139500000|2022-09-02 17:25:00|8651.6|8650.7|8649.1|8647.6|8653|8652.1|8648.7|8647.3|492
1662139800000|2022-09-02 17:30:00|8648.8|8647.9|8649.3|8648.4|8651.4|8650.5|8647.4|8646.5|430
1662140100000|2022-09-02 17:35:00|8649.4|8648.5|8651.3|8650.4|8651.7|8650.6|8648.8|8647.8|500
1662140400000|2022-09-02 17:40:00|8651.5|8650.6|8651.2|8650.3|8652|8651|8649.2|8648.3|475
1662140700000|2022-09-02 17:45:00|8651.1|8650.2|8655.4|8654.5|8656.2|8655.3|8650.2|8649|442
1662141000000|2022-09-02 17:50:00|8655.5|8654.6|8654.4|8653.5|8656.8|8655.9|8654.1|8653.2|309
1662141300000|2022-09-02 17:55:00|8654.5|8653.6|8654.6|8653.7|8655.2|8654.3|8653.4|8652.5|295
1662141600000|2022-09-02 18:00:00|8654.5|8653.6|8653.8|8652.9|8654.5|8653.6|8653|8652.1|295
1662141900000|2022-09-02 18:05:00|8653.6|8652.7|8654|8653.1|8654|8653.1|8652.4|8651.1|386
1662142200000|2022-09-02 18:10:00|8653.9|8653|8653.1|8652.2|8655.1|8653.8|8653|8651.8|527
1662142500000|2022-09-02 18:15:00|8653.3|8651.8|8656.4|8655.5|8656.4|8655.5|8652.4|8651.4|442
1662142800000|2022-09-02 18:20:00|8656.3|8655.4|8654.3|8653.4|8656.3|8655.4|8653.8|8652.9|284
1662143100000|2022-09-02 18:25:00|8654.2|8653.3|8656.4|8655.5|8656.9|8656|8654.1|8653|356
1662143400000|2022-09-02 18:30:00|8656.5|8655.6|8656.3|8654.8|8657.2|8656.3|8655.8|8654.8|366
1662143700000|2022-09-02 18:35:00|8656.4|8654.9|8656.3|8655.4|8656.8|8655.6|8654.5|8653.2|425
1662144000000|2022-09-02 18:40:00|8656.4|8655.5|8654.9|8654|8657|8656|8654.1|8653.2|401
1662144300000|2022-09-02 18:45:00|8655|8654.1|8654.3|8653.4|8656|8654.9|8654.1|8653.2|338
1662144600000|2022-09-02 18:50:00|8654.4|8653.5|8656.3|8655.4|8656.4|8655.5|8654.3|8653.4|274
1662144900000|2022-09-02 18:55:00|8656.6|8655.1|8656.7|8655.8|8657.5|8656.6|8655.5|8654.6|359
1662145200000|2022-09-02 19:00:00|8656.6|8655.7|8654.4|8653.5|8657|8656|8654.1|8652.9|345
1662145500000|2022-09-02 19:05:00|8654.5|8653.6|8653.3|8652.4|8655.3|8654.1|8653.3|8651.9|308
1662145800000|2022-09-02 19:10:00|8653.2|8652.3|8652.6|8651.1|8653.7|8652.6|8651.8|8650.7|386
1662146100000|2022-09-02 19:15:00|8652.7|8651.2|8652.4|8651.5|8653.2|8652.1|8652.1|8650.9|316
1662146400000|2022-09-02 19:20:00|8652.5|8651.6|8654.8|8653.9|8655.3|8654.2|8651.9|8650.6|351
1662146700000|2022-09-02 19:25:00|8654.9|8654|8654.2|8653.3|8655.8|8654.7|8654.1|8653|271
1662147000000|2022-09-02 19:30:00|8654.3|8653.4|8653|8651.5|8655.8|8654.5|8652.4|8651|346
1662147300000|2022-09-02 19:35:00|8653.1|8651.6|8653.1|8652.2|8654.6|8653.5|8652|8650.8|466
1662147600000|2022-09-02 19:40:00|8653.2|8652.3|8653.1|8651.6|8653.9|8652.5|8651.1|8649.8|430
1662147900000|2022-09-02 19:45:00|8653.3|8651.8|8650.7|8649.2|8653.9|8652.7|8650.5|8649.2|429
1662148200000|2022-09-02 19:50:00|8650.5|8649.6|8648.7|8647.2|8651.6|8650.2|8648.2|8647.1|521
1662148500000|2022-09-02 19:55:00|8648.8|8647.3|8648.8|8647.3|8649.6|8648.3|8647.7|8646.4|543
1662148800000|2022-09-02 20:00:00|8648.5|8647|8646.5|8645|8649.4|8648.1|8646.1|8644.6|492
1662149100000|2022-09-02 20:05:00|8646.4|8644.9|8647.7|8646.2|8647.8|8646.3|8644.8|8643.6|298
1662149400000|2022-09-02 20:10:00|8647.8|8646.3|8646.8|8645.3|8647.9|8646.4|8645.8|8644.3|286
1662149700000|2022-09-02 20:15:00|8646.7|8645.2|8647.5|8646|8647.8|8646.3|8645.6|8644.1|266
1662150000000|2022-09-02 20:20:00|8647.4|8645.9|8648.5|8647|8648.8|8647.3|8647|8645.7|272
1662150300000|2022-09-02 20:25:00|8648.4|8646.9|8648.5|8647|8649.7|8648.5|8647.5|8646|275
1662150600000|2022-09-02 20:30:00|8648.6|8647.1|8651|8649.5|8651.3|8649.8|8647|8645.5|274
1662150900000|2022-09-02 20:35:00|8650.9|8649.4|8650.1|8649.2|8651.7|8650.2|8649.2|8647.7|226
1662151200000|2022-09-02 20:40:00|8650|8649.1|8653.2|8651.7|8653.4|8651.9|8649.9|8648.6|223
1662151500000|2022-09-02 20:45:00|8653|8651.5|8652.4|8650.9|8657.1|8652.3|8651.4|8644.9|366
1662151800000|2022-09-02 20:50:00|8652.5|8651|8648.9|8647.4|8658.3|8653.7|8648.4|8644.1|598
1662152100000|2022-09-02 20:55:00|8649.1|8647.6|8652.8|8643.3|8655.6|8648.4|8646.2|8641.5|478
1662321600000|2022-09-04 20:00:00|8659.7|8653.2|8663.2|8650.4|8668.3|8653.5|8658.4|8643.5|63
1662321900000|2022-09-04 20:05:00|8668.3|8651.7|8660.5|8650.5|8668.3|8652.5|8659.6|8646.1|70
1662322200000|2022-09-04 20:10:00|8659.9|8651.2|8660.1|8648.1|8666.4|8652.4|8659.6|8645.4|40
1662322500000|2022-09-04 20:15:00|8659.9|8647.4|8657.4|8643.7|8664|8650.9|8656.9|8643.7|43
1662322800000|2022-09-04 20:20:00|8661.5|8647.8|8655.7|8647.4|8661.5|8647.8|8652.4|8638.8|78
1662323100000|2022-09-04 20:25:00|8660.9|8647.5|8658.6|8649.1|8669.1|8649.1|8654.4|8640.8|118
1662323400000|2022-09-04 20:30:00|8658.1|8648.6|8656.8|8648.1|8659.6|8649.5|8656.7|8642.7|29
1662323700000|2022-09-04 20:35:00|8657.1|8649.7|8651.3|8644.8|8662|8650.3|8651.3|8644.7|37
1662324000000|2022-09-04 20:40:00|8654.2|8639.1|8650.7|8638.7|8658.7|8646.2|8650.7|8638.7|73
1662324300000|2022-09-04 20:45:00|8656.9|8645.5|8654.7|8643.6|8659.3|8645.5|8651.2|8637.6|56
1662324600000|2022-09-04 20:50:00|8658.4|8640.4|8651.3|8637.7|8662.2|8642.1|8647.4|8635.3|41
1662324900000|2022-09-04 20:55:00|8651.2|8640|8655.5|8643.9|8656.7|8643.9|8650.4|8637.6|50
1662325200000|2022-09-04 21:00:00|8655.9|8643.8|8656.4|8639.4|8660|8643.8|8649.2|8633.7|195
1662325500000|2022-09-04 21:05:00|8660.1|8639.1|8650.1|8639.4|8661|8640|8649.3|8633.5|317
1662325800000|2022-09-04 21:10:00|8650.3|8635.7|8646.9|8636.6|8658.3|8641.9|8642.7|8632|300
1662326100000|2022-09-04 21:15:00|8643|8636.2|8638.6|8631.3|8647.7|8637.9|8638.6|8630.2|483
1662326400000|2022-09-04 21:20:00|8638.8|8631.1|8646|8635|8646.7|8637.6|8638.8|8630|353
1662326700000|2022-09-04 21:25:00|8645|8634|8647.7|8636.7|8651.8|8640.8|8643.6|8632.6|359
1662327000000|2022-09-04 21:30:00|8647.8|8636.8|8648.1|8637.5|8649|8638|8643.7|8632.7|277
1662327300000|2022-09-04 21:35:00|8646|8637.8|8646.9|8638.4|8650.6|8642.6|8644.9|8634|348
1662327600000|2022-09-04 21:40:00|8647|8638.2|8646.9|8636.6|8649.8|8640.6|8645.7|8635.6|303
1662327900000|2022-09-04 21:45:00|8647|8636.4|8647.1|8638.1|8648.9|8639.8|8646.2|8636.4|254
1662328200000|2022-09-04 21:50:00|8646.2|8638.6|8637.6|8626.6|8647|8638.6|8634.4|8626.2|501
1662328500000|2022-09-04 21:55:00|8635.5|8626.3|8642.1|8634.8|8645.3|8634.8|8633.1|8626|688
1662328800000|2022-09-04 22:00:00|8644.5|8635.7|8643.3|8639.6|8654.6|8643.6|8642.4|8632.1|880
1662329100000|2022-09-04 22:05:00|8642.9|8638.3|8640.8|8637.5|8648.7|8644.1|8640.4|8636.3|699
1662329400000|2022-09-04 22:10:00|8641|8637.9|8640.2|8637.1|8643.9|8639.3|8637.8|8634.2|668
1662329700000|2022-09-04 22:15:00|8640|8636.4|8639.1|8635.6|8644.3|8641.2|8637|8631.9|1049
1662330000000|2022-09-04 22:20:00|8639.2|8635.4|8641.7|8638.1|8642.3|8638.5|8637.8|8634.5|775
1662330300000|2022-09-04 22:25:00|8641.8|8638|8638.2|8635.8|8642.2|8638.6|8636.8|8634.7|831
1662330600000|2022-09-04 22:30:00|8638.4|8636|8643.3|8639.8|8644.2|8641.3|8638.2|8634.6|869
1662330900000|2022-09-04 22:35:00|8643.2|8639.9|8641.5|8639.1|8645.3|8642.6|8640.6|8637.4|759
1662331200000|2022-09-04 22:40:00|8642.1|8639.3|8643.4|8640.9|8644.7|8642.3|8641.8|8639|539
1662331500000|2022-09-04 22:45:00|8643.2|8641|8644.3|8640.9|8646.6|8643.7|8641.9|8638.9|688
1662331800000|2022-09-04 22:50:00|8644.4|8640.6|8643.8|8641.2|8644.5|8642.2|8642.5|8639.6|504
1662332100000|2022-09-04 22:55:00|8644.1|8640.9|8643.9|8641.3|8645.9|8643.1|8642.7|8640.2|539
1662332400000|2022-09-04 23:00:00|8643.3|8641.2|8643.5|8641.3|8644.5|8642.3|8642.4|8640.4|294
1662332700000|2022-09-04 23:05:00|8643.2|8641.7|8642|8640.5|8644|8641.7|8641.4|8639.5|276
1662333000000|2022-09-04 23:10:00|8641.8|8640.3|8641|8639.5|8643.2|8641.7|8641|8639.4|315
1662333300000|2022-09-04 23:15:00|8641.1|8639.6|8640.4|8638.9|8642.3|8640.5|8639.3|8638.1|376
1662333600000|2022-09-04 23:20:00|8640.5|8639|8641|8639.5|8641.8|8640.3|8640.2|8638.7|353
1662333900000|2022-09-04 23:25:00|8641.1|8639.6|8641|8639.5|8642.4|8640.9|8640.6|8639.2|247
1662334200000|2022-09-04 23:30:00|8640.9|8639.4|8639.7|8638.2|8641.9|8640.2|8639|8637.5|371
1662334500000|2022-09-04 23:35:00|8639.8|8638.3|8639.6|8638.1|8640.9|8639.3|8639.3|8637.8|217
1662334800000|2022-09-04 23:40:00|8639.5|8638|8639.2|8637.7|8639.6|8638.1|8638.2|8637|346
1662335100000|2022-09-04 23:45:00|8639.3|8637.8|8637.6|8636.1|8639.3|8637.8|8637.2|8635.8|351
1662335400000|2022-09-04 23:50:00|8637.7|8636.2|8637.9|8636.4|8638.6|8637.1|8636.2|8635|396
1662335700000|2022-09-04 23:55:00|8638|8636.5|8636.8|8635.3|8638.8|8637.3|8635|8633.5|468
1662336000000|2022-09-05 00:00:00|8636.7|8635.2|8639.3|8637.8|8640.9|8639.4|8635.7|8634.6|504
1662336300000|2022-09-05 00:05:00|8639.2|8638.3|8639.7|8638.2|8641.7|8640.2|8638.3|8637.1|373
1662336600000|2022-09-05 00:10:00|8639.6|8638.7|8639.6|8638.7|8640.1|8639|8638.5|8637.2|267
1662336900000|2022-09-05 00:15:00|8639.5|8638.6|8640.4|8638.9|8641.3|8639.8|8639.5|8638.3|308
1662337200000|2022-09-05 00:20:00|8640.5|8639|8640.7|8639.2|8640.8|8639.6|8639.2|8637.9|241
1662337500000|2022-09-05 00:25:00|8640.6|8639.1|8640.6|8639.1|8641.9|8640.6|8640|8638.8|282
1662337800000|2022-09-05 00:30:00|8640.5|8639|8641.8|8640.9|8642.1|8641|8639.5|8638.2|276
1662338100000|2022-09-05 00:35:00|8642|8640.5|8640.2|8638.7|8642.1|8640.9|8639.2|8638|364
1662338400000|2022-09-05 00:40:00|8640.3|8638.8|8640.3|8638.8|8640.9|8639.6|8639.6|8638.3|242
1662338700000|2022-09-05 00:45:00|8640.4|8638.9|8638.6|8637.1|8640.6|8639.3|8638.3|8637|292
1662339000000|2022-09-05 00:50:00|8638.5|8637|8637.2|8635.7|8639.1|8637.9|8635.9|8634.6|451
1662339300000|2022-09-05 00:55:00|8636.9|8635.4|8637.9|8637|8638.4|8637.4|8636.6|8635.4|314
1662339600000|2022-09-05 01:00:00|8637.6|8636.7|8638.6|8637.7|8639.3|8637.8|8635.5|8634.1|373
1662339900000|2022-09-05 01:05:00|8638.9|8637.4|8637.8|8636.3|8639.1|8637.9|8636.4|8635|335
1662340200000|2022-09-05 01:10:00|8637.9|8636.4|8636.2|8634.7|8638.4|8637.2|8635.7|8634.5|324
1662340500000|2022-09-05 01:15:00|8636.8|8635.3|8635.8|8634.9|8637.3|8635.8|8635.5|8634.4|376
1662340800000|2022-09-05 01:20:00|8635.6|8634.7|8638.8|8637.3|8639.3|8638.1|8635.6|8634.5|441
1662341100000|2022-09-05 01:25:00|8638.6|8637.7|8639.2|8637.7|8640.4|8639.2|8638.6|8637.2|323
1662341400000|2022-09-05 01:30:00|8639.4|8637.9|8636.9|8636|8639.8|8638.6|8636.5|8635.2|409
1662341700000|2022-09-05 01:35:00|8636.8|8635.9|8638.3|8636.8|8638.4|8637.3|8636.6|8635.3|390
1662342000000|2022-09-05 01:40:00|8638.2|8636.7|8639.4|8637.9|8639.6|8638.3|8637.3|8636.2|325
1662342300000|2022-09-05 01:45:00|8639.3|8637.8|8637.9|8636.4|8640.5|8639.3|8637.6|8636.4|350
1662342600000|2022-09-05 01:50:00|8637.6|8636.7|8637.1|8635.6|8638.1|8636.9|8636|8634.8|304
1662342900000|2022-09-05 01:55:00|8637|8635.5|8638.1|8636.6|8638.6|8637.4|8636.6|8635.3|357
1662343200000|2022-09-05 02:00:00|8638|8636.5|8639.2|8637.7|8639.8|8638.6|8636.8|8635.6|382
1662343500000|2022-09-05 02:05:00|8639.3|8637.8|8639.9|8638.4|8641|8639.7|8638.8|8637.7|364
1662343800000|2022-09-05 02:10:00|8640|8638.5|8640|8638.5|8641|8639.8|8638.8|8637.5|442
1662344100000|2022-09-05 02:15:00|8640.4|8638.9|8639|8637.5|8641.1|8640.1|8637.6|8636.1|424
1662344400000|2022-09-05 02:20:00|8638.9|8638|8638.7|8637.2|8639.7|8638.5|8635|8633.5|554
1662344700000|2022-09-05 02:25:00|8638.6|8637.1|8638.2|8637.3|8641.9|8640.7|8637.6|8636.3|521
1662345000000|2022-09-05 02:30:00|8637.7|8636.8|8639.5|8638|8640.4|8639.5|8636.8|8635.5|412
1662345300000|2022-09-05 02:35:00|8639.4|8637.9|8638.2|8636.7|8639.6|8638.4|8637.7|8636.5|345
1662345600000|2022-09-05 02:40:00|8638.3|8636.8|8638|8636.5|8639.6|8638.1|8637.4|8636|248
1662345900000|2022-09-05 02:45:00|8638.1|8636.6|8638.4|8637.5|8639.3|8638|8637.6|8636.3|311
1662346200000|2022-09-05 02:50:00|8638.7|8637.2|8637.5|8636|8639.5|8638.4|8636.3|8634.8|376
1662346500000|2022-09-05 02:55:00|8637.4|8635.9|8637.9|8636.4|8638.7|8637.4|8637.1|8635.9|289
1662346800000|2022-09-05 03:00:00|8637.8|8636.3|8640.1|8639.2|8641|8640|8637.6|8636.3|263
1662347100000|2022-09-05 03:05:00|8640.4|8638.9|8642.5|8641.6|8642.7|8641.6|8640|8638.9|246
1662347400000|2022-09-05 03:10:00|8642.6|8641.7|8641|8640.1|8642.7|8641.8|8640.6|8639.5|304
1662347700000|2022-09-05 03:15:00|8641.3|8639.8|8641.6|8640.1|8642.3|8641.2|8640.4|8639|349
1662348000000|2022-09-05 03:20:00|8641.4|8639.9|8639.8|8638.9|8641.8|8640.5|8639.6|8638.3|255
1662348300000|2022-09-05 03:25:00|8639.9|8639|8639.1|8637.6|8640.3|8639.1|8638.5|8637.3|233
1662348600000|2022-09-05 03:30:00|8639.2|8637.7|8639.5|8638.6|8639.9|8638.7|8638.4|8637.2|270
1662348900000|2022-09-05 03:35:00|8639.4|8638.5|8640.2|8638.7|8640.5|8639.4|8639.2|8637.9|254
1662349200000|2022-09-05 03:40:00|8640.3|8638.8|8639.9|8638.4|8640.6|8639.5|8639.3|8637.9|323
1662349500000|2022-09-05 03:45:00|8640|8638.5|8639.9|8639|8640.8|8639.6|8638.9|8637.5|269
1662349800000|2022-09-05 03:50:00|8640|8639.1|8639.8|8638.3|8640.5|8639.3|8639.2|8638.1|229
1662350100000|2022-09-05 03:55:00|8639.9|8638.4|8640.9|8640|8641.3|8640.1|8639.2|8638.1|283
1662350400000|2022-09-05 04:00:00|8641|8640.1|8641.2|8639.7|8641.7|8640.5|8640.1|8638.8|205
1662350700000|2022-09-05 04:05:00|8641.1|8639.6|8639.8|8638.9|8641.8|8640.6|8639.2|8638.2|282
1662351000000|2022-09-05 04:10:00|8639.7|8638.8|8642.4|8640.9|8642.7|8641.4|8639.7|8638.6|256
1662351300000|2022-09-05 04:15:00|8642.5|8641|8642.9|8642|8643.4|8642.2|8642.1|8640.9|274
1662351600000|2022-09-05 04:20:00|8642.8|8641.9|8643.8|8642.3|8644|8642.8|8642.6|8641.4|244
1662351900000|2022-09-05 04:25:00|8643.7|8642.2|8643|8641.5|8643.8|8642.4|8642.3|8640.8|175
1662352200000|2022-09-05 04:30:00|8642.7|8641.8|8640.7|8639.8|8643.5|8642.3|8640.4|8639.2|251
1662352500000|2022-09-05 04:35:00|8640.8|8639.9|8641|8639.5|8641.3|8640.1|8640|8638.8|179
1662352800000|2022-09-05 04:40:00|8641.2|8639.7|8641.4|8639.9|8641.7|8640.5|8639.9|8638.5|299
1662353100000|2022-09-05 04:45:00|8641.5|8640|8642.8|8641.3|8642.9|8641.4|8640.1|8639|292
1662353400000|2022-09-05 04:50:00|8642.9|8641.4|8641|8639.5|8642.9|8641.7|8640.7|8639.4|322
1662353700000|2022-09-05 04:55:00|8641.2|8639.7|8640.9|8639.4|8641.8|8640.6|8640.7|8639.3|254
1662354000000|2022-09-05 05:00:00|8641|8639.5|8634.7|8633.2|8641.1|8640|8633.1|8631|466
1662354300000|2022-09-05 05:05:00|8634.6|8633.1|8634.6|8633.1|8638|8636.5|8630.9|8629.9|753
1662354600000|2022-09-05 05:10:00|8634.5|8633|8634.4|8632.9|8635.5|8634|8633.4|8632|499
1662354900000|2022-09-05 05:15:00|8634.5|8633|8633.8|8632.9|8635|8633.7|8632.4|8631.1|484
1662355200000|2022-09-05 05:20:00|8633.7|8632.8|8633.9|8633|8634.9|8633.4|8633|8631.8|293
1662355500000|2022-09-05 05:25:00|8634|8633.1|8634.9|8633.4|8635.5|8634.3|8631.8|8630.6|467
1662355800000|2022-09-05 05:30:00|8634.3|8633.1|8633.9|8632.4|8636.6|8635.4|8633.2|8632|450
1662356100000|2022-09-05 05:35:00|8634|8632.5|8633.1|8631.6|8634.5|8633.2|8631.5|8630.1|411
1662356400000|2022-09-05 05:40:00|8633|8631.5|8635.1|8633.6|8635.2|8634|8632.1|8630.7|344
1662356700000|2022-09-05 05:45:00|8634.9|8633.4|8635.2|8634.3|8635.7|8634.4|8633.3|8631.9|379
1662357000000|2022-09-05 05:50:00|8635.3|8634.4|8634.2|8633.3|8635.5|8634.4|8632.9|8631.8|245
1662357300000|2022-09-05 05:55:00|8634.5|8633|8632|8630.5|8637|8635.5|8632|8630.5|459
1662357600000|2022-09-05 06:00:00|8632.3|8630.8|8634.9|8633.4|8635.2|8634.1|8631.2|8629.7|576
1662357900000|2022-09-05 06:05:00|8635|8633.5|8633.2|8632.3|8636.2|8635|8632.1|8631|507
1662358200000|2022-09-05 06:10:00|8633|8632.1|8632.7|8631.2|8633.9|8632.6|8631.4|8630.4|504
1662358500000|2022-09-05 06:15:00|8632.6|8631.1|8635|8633.5|8636.2|8635|8631.2|8630.1|533
1662358800000|2022-09-05 06:20:00|8635.2|8633.7|8636.5|8635|8638.4|8637.4|8634.3|8633|436
1662359100000|2022-09-05 06:25:00|8636.2|8635.3|8634.4|8632.9|8636.7|8635.5|8633.8|8632.4|405
1662359400000|2022-09-05 06:30:00|8634.5|8633|8634.2|8633.3|8638.1|8637|8634.1|8632.9|451
1662359700000|2022-09-05 06:35:00|8634.1|8633.2|8631.8|8630.3|8634.6|8633.6|8627.7|8626.7|494
1662360000000|2022-09-05 06:40:00|8631.6|8630.7|8630.4|8629.5|8633.7|8632.6|8630.3|8629.2|435
1662360300000|2022-09-05 06:45:00|8630.8|8629.3|8627.5|8626.6|8631.6|8630.4|8627.3|8626.4|328
1662360600000|2022-09-05 06:50:00|8627.4|8626.5|8629.9|8629|8633.4|8632.2|8624.4|8623.5|651
1662360900000|2022-09-05 06:55:00|8630.4|8628.9|8633.7|8632.8|8636.7|8635.5|8630.1|8628.9|471
1662361200000|2022-09-05 07:00:00|8633.8|8632.9|8632.8|8631.9|8634.4|8633.5|8629.6|8628.4|613
1662361500000|2022-09-05 07:05:00|8632.9|8632|8630.5|8629.6|8634.6|8633.4|8630.4|8629.3|580
1662361800000|2022-09-05 07:10:00|8630.4|8629.5|8634.3|8632.8|8634.9|8633.5|8629.9|8628.6|516
1662362100000|2022-09-05 07:15:00|8634|8633.1|8636.3|8635.4|8636.3|8635.4|8632.1|8631.2|573
1662362400000|2022-09-05 07:20:00|8636.4|8635.5|8640.1|8639.2|8640.7|8639.4|8633.6|8632.3|573
1662362700000|2022-09-05 07:25:00|8640.2|8638.7|8644.4|8643.5|8646.1|8645.1|8639.8|8638.7|585
1662363000000|2022-09-05 07:30:00|8644.7|8643.8|8650.9|8649.4|8655.7|8654.2|8640.7|8639.6|651
1662363300000|2022-09-05 07:35:00|8650.6|8649.1|8646.3|8644.8|8651.7|8650.3|8644.1|8643|587
1662363600000|2022-09-05 07:40:00|8646.4|8644.9|8644.8|8643.3|8646.5|8645.4|8643.9|8642.7|451
1662363900000|2022-09-05 07:45:00|8644.7|8643.2|8643.5|8642.6|8644.7|8643.4|8642.5|8641.4|405
1662364200000|2022-09-05 07:50:00|8643.6|8642|8639.3|8637.8|8645|8643.8|8638.8|8637.3|506
1662364500000|2022-09-05 07:55:00|8639.1|8637.6|8635.6|8634.1|8641.8|8640.6|8635.3|8634|523
1662364800000|2022-09-05 08:00:00|8635.5|8634|8634.8|8633.9|8637.9|8636.7|8633.8|8632.6|571
1662365100000|2022-09-05 08:05:00|8635.1|8633.6|8633.4|8632.5|8635.1|8634|8633.2|8632|471
1662365400000|2022-09-05 08:10:00|8633.3|8632.4|8637.3|8636.4|8638.7|8637.5|8633.3|8632.4|521
1662365700000|2022-09-05 08:15:00|8637.1|8636.2|8642|8641.1|8642.4|8641.3|8636.9|8636|531
1662366000000|2022-09-05 08:20:00|8642.1|8641.2|8641.3|8640.4|8643.7|8642.6|8640.9|8639.6|462
1662366300000|2022-09-05 08:25:00|8641.2|8640.3|8638|8635.8|8641.5|8640.3|8636.5|8635.5|472
1662366600000|2022-09-05 08:30:00|8637.6|8636.1|8634.8|8633.9|8641.1|8639.6|8633.7|8632.7|503
1662366900000|2022-09-05 08:35:00|8634.9|8634|8634|8632.5|8634.9|8634|8631.4|8630.2|488
1662367200000|2022-09-05 08:40:00|8634.1|8632.6|8625.9|8625|8634.1|8633.1|8625.8|8624.8|473
1662367500000|2022-09-05 08:45:00|8626|8625.1|8629.9|8629|8630.2|8629.3|8625.5|8624.5|433
1662367800000|2022-09-05 08:50:00|8629.8|8628.9|8627.7|8626.2|8629.9|8629|8626.8|8625.9|381
1662368100000|2022-09-05 08:55:00|8627.8|8626.3|8626|8625.1|8629.4|8628.5|8625.9|8624.7|310
1662368400000|2022-09-05 09:00:00|8626.4|8624.9|8625.3|8624.4|8627.6|8626.7|8623.4|8622.1|570
1662368700000|2022-09-05 09:05:00|8625.4|8624.5|8625|8624.1|8626.2|8625.3|8623.3|8622.3|439
1662369000000|2022-09-05 09:10:00|8625.1|8624.2|8625.4|8623.9|8627.9|8627|8623.7|8622.8|441
1662369300000|2022-09-05 09:15:00|8625.5|8624|8627.3|8626.4|8629.7|8628.6|8625.4|8624|417
1662369600000|2022-09-05 09:20:00|8627.4|8626.5|8618.6|8617.7|8629.3|8628.3|8618.4|8617.3|503
1662369900000|2022-09-05 09:25:00|8618.5|8617.6|8621.5|8620|8623.5|8622.3|8615.9|8615|488
1662370200000|2022-09-05 09:30:00|8621.6|8620.1|8625.6|8624.1|8625.7|8624.4|8619.7|8618.2|493
1662370500000|2022-09-05 09:35:00|8625.2|8624.3|8625.4|8624.5|8627|8626.1|8621.7|8620.5|477
1662370800000|2022-09-05 09:40:00|8625.1|8624.2|8624.6|8623.7|8625.9|8624.7|8623.6|8622.5|399
1662371100000|2022-09-05 09:45:00|8624.5|8623.6|8625|8624.1|8625.2|8624.2|8622.1|8621.1|439
1662371400000|2022-09-05 09:50:00|8625.3|8623.8|8622.2|8621.3|8626.5|8625.4|8622.1|8621.2|358
1662371700000|2022-09-05 09:55:00|8622|8621.1|8621.1|8619.6|8623.9|8622.8|8618.6|8617.4|431
1662372000000|2022-09-05 10:00:00|8621.2|8619.7|8622.3|8621.4|8622.7|8621.8|8618.8|8617.9|302
1662372300000|2022-09-05 10:05:00|8622.2|8621.3|8624.1|8623.2|8624.7|8623.7|8621.5|8620.6|272
1662372600000|2022-09-05 10:10:00|8624.2|8623.3|8626.1|8625.2|8627.4|8626.5|8622.9|8622|301
1662372900000|2022-09-05 10:15:00|8626.2|8625.3|8632|8631.1|8634.6|8633.4|8626.2|8625|470
1662373200000|2022-09-05 10:20:00|8632.2|8631.3|8633.4|8632.5|8634.6|8633.4|8629.5|8628.6|398
1662373500000|2022-09-05 10:25:00|8633.2|8632.3|8633.4|8632.5|8633.6|8632.6|8630|8628.9|408
1662373800000|2022-09-05 10:30:00|8633.3|8632.4|8629.7|8628.8|8633.4|8632.5|8629.2|8628.2|389
1662374100000|2022-09-05 10:35:00|8629.8|8628.9|8628.1|8627.2|8632.8|8631.5|8626.8|8625.6|323
1662374400000|2022-09-05 10:40:00|8628.2|8627.3|8626.4|8624.9|8628.9|8628|8625.4|8624.2|290
1662374700000|2022-09-05 10:45:00|8626.5|8625|8628.6|8627.7|8629|8628.1|8626.1|8625|316
1662375000000|2022-09-05 10:50:00|8628.7|8627.8|8633.7|8632.8|8634.5|8633.5|8628.6|8627.7|274
1662375300000|2022-09-05 10:55:00|8633.8|8632.9|8632.2|8631.3|8634.4|8633.5|8631|8630.1|354
1662375600000|2022-09-05 11:00:00|8632.1|8631.2|8627.2|8626.3|8632.1|8631.2|8627.1|8625.9|327
1662375900000|2022-09-05 11:05:00|8627.1|8626.2|8629|8628.1|8629.2|8628.3|8625|8624|287
1662376200000|2022-09-05 11:10:00|8628.9|8628|8627.9|8627|8630.3|8629|8627.1|8626.2|323
1662376500000|2022-09-05 11:15:00|8628|8627.1|8628.9|8628|8629.5|8628.6|8626.6|8625.7|284
1662376800000|2022-09-05 11:20:00|8629|8628.1|8627.2|8626.3|8629.2|8628.3|8626.7|8625.6|357
1662377100000|2022-09-05 11:25:00|8627.1|8626.2|8626.4|8624.9|8628.8|8627.9|8625.4|8624.5|435
1662377400000|2022-09-05 11:30:00|8626.5|8625|8625.9|8624.4|8629.5|8628.3|8625.6|8624.4|425
1662377700000|2022-09-05 11:35:00|8625.8|8624.3|8625|8624.1|8627.6|8626.1|8624.8|8623.4|437
1662378000000|2022-09-05 11:40:00|8625.1|8624.2|8624.2|8622.7|8628|8627.1|8623.9|8622.6|405
1662378300000|2022-09-05 11:45:00|8623.8|8622.3|8624.1|8622.6|8624.5|8623.3|8622.5|8621.3|372
1662378600000|2022-09-05 11:50:00|8624.2|8622.7|8620.6|8619.1|8624.2|8623.2|8620.3|8619|346
1662378900000|2022-09-05 11:55:00|8620.4|8619.5|8619.1|8618.2|8622.4|8621.5|8618.7|8617.8|416
1662379200000|2022-09-05 12:00:00|8618.9|8618|8620.3|8619.4|8620.9|8620|8616.5|8615.6|393
1662379500000|2022-09-05 12:05:00|8620.4|8619.5|8629.3|8627.8|8629.9|8628.7|8619.9|8619|373
1662379800000|2022-09-05 12:10:00|8629.4|8627.9|8636.3|8634.8|8637.7|8636.6|8629|8627.8|517
1662380100000|2022-09-05 12:15:00|8636.2|8634.7|8635.5|8634|8636.3|8634.9|8632.1|8630.9|450
1662380400000|2022-09-05 12:20:00|8635.4|8633.9|8633.3|8632.4|8635.5|8634.5|8630|8628.7|487
1662380700000|2022-09-05 12:25:00|8633.4|8632.5|8630.7|8629.2|8635.4|8634.1|8630.7|8629.2|527
1662381000000|2022-09-05 12:30:00|8630.8|8629.3|8633.3|8632.4|8634.3|8633|8630.5|8629.2|438
1662381300000|2022-09-05 12:35:00|8633.4|8632.5|8639|8637.5|8639.7|8638.8|8632.4|8631.2|461
1662381600000|2022-09-05 12:40:00|8639.1|8637.6|8639.2|8638.3|8639.6|8638.7|8637|8635.9|479
1662381900000|2022-09-05 12:45:00|8639.1|8638.2|8637.1|8636.2|8639.5|8638.3|8635.9|8634.9|471
1662382200000|2022-09-05 12:50:00|8637|8636.1|8636.6|8635.7|8637.9|8636.5|8636.2|8634.9|463
1662382500000|2022-09-05 12:55:00|8636.5|8635.6|8636.9|8635.4|8638.1|8636.8|8636|8634.7|360
1662382800000|2022-09-05 13:00:00|8636.7|8635.8|8635|8634.1|8637.3|8636.3|8634.6|8633.4|474
1662383100000|2022-09-05 13:05:00|8634.8|8633.9|8633.5|8632.6|8635.4|8634.4|8632.8|8631.6|464
1662383400000|2022-09-05 13:10:00|8633.3|8632.4|8633.5|8632.6|8633.9|8632.7|8631.9|8630.8|450
1662383700000|2022-09-05 13:15:00|8633.6|8632.7|8633|8632.1|8634|8632.8|8631.9|8630.8|323
1662384000000|2022-09-05 13:20:00|8632.8|8631.9|8634.1|8633.2|8634.7|8633.6|8631.9|8630.9|335
1662384300000|2022-09-05 13:25:00|8634.2|8633.3|8630.9|8629.4|8634.8|8633.6|8630.3|8629.1|368
1662384600000|2022-09-05 13:30:00|8630.7|8629.8|8631.6|8630.7|8634.6|8633.7|8630.7|8629.5|424
1662384900000|2022-09-05 13:35:00|8631.5|8630.6|8630.1|8629.2|8633.1|8632.1|8630.1|8629.2|323
1662385200000|2022-09-05 13:40:00|8630.4|8628.9|8630.8|8629.3|8630.8|8629.7|8628.7|8627.5|287
1662385500000|2022-09-05 13:45:00|8630.7|8629.2|8625|8624.1|8630.8|8629.3|8624.9|8624|319
1662385800000|2022-09-05 13:50:00|8624.9|8624|8623.6|8622.7|8625.6|8624.7|8623.2|8622.3|400
1662386100000|2022-09-05 13:55:00|8623.7|8622.8|8620.4|8619.5|8625.7|8624.8|8620.2|8619.3|380
1662386400000|2022-09-05 14:00:00|8620.5|8619.6|8622.9|8622|8624|8622.8|8620.5|8619.3|370
1662386700000|2022-09-05 14:05:00|8622.8|8621.9|8626.2|8624.7|8627|8625.9|8622.6|8621.3|430
1662387000000|2022-09-05 14:10:00|8626.1|8624.6|8622.9|8622|8628.3|8627.4|8622.8|8621.8|429
1662387300000|2022-09-05 14:15:00|8623|8622.1|8624.6|8623.7|8624.9|8623.9|8622.5|8621.4|258
1662387600000|2022-09-05 14:20:00|8624.9|8623.4|8623.5|8622.6|8625.2|8624.2|8622.6|8621.5|297
1662387900000|2022-09-05 14:25:00|8623.4|8622.5|8625.4|8624.5|8625.7|8624.6|8623.4|8622.4|284
1662388200000|2022-09-05 14:30:00|8625.3|8624.4|8622.8|8621.3|8626.1|8625.1|8622.4|8621.2|317
1662388500000|2022-09-05 14:35:00|8622.7|8621.2|8622|8621.1|8623.5|8622.4|8621.4|8620.4|352
1662388800000|2022-09-05 14:40:00|8622.1|8621.2|8623.5|8622.6|8624.6|8623.4|8622|8621.1|246
1662389100000|2022-09-05 14:45:00|8623.6|8622.7|8626.3|8624.8|8626.5|8625.4|8623.6|8622.3|373
1662389400000|2022-09-05 14:50:00|8626|8625.1|8624.7|8623.8|8628.3|8627.2|8624.6|8623.7|383
1662389700000|2022-09-05 14:55:00|8624.8|8623.9|8621.8|8620.9|8625|8624.1|8620.9|8619.7|496
1662390000000|2022-09-05 15:00:00|8621.9|8621|8621.2|8619.7|8622.4|8621.2|8618.3|8617.2|519
1662390300000|2022-09-05 15:05:00|8621.1|8620.2|8622.4|8621.5|8623.7|8622.6|8620.4|8619.4|322
1662390600000|2022-09-05 15:10:00|8622.3|8621.4|8622.7|8621.2|8625.3|8624.1|8621.9|8620.8|267
1662390900000|2022-09-05 15:15:00|8622.8|8621.3|8622.4|8620.9|8623.2|8622.1|8619.5|8618|305
1662391200000|2022-09-05 15:20:00|8622.5|8621|8622.2|8621.3|8623.4|8622|8621.4|8620.1|303
1662391500000|2022-09-05 15:25:00|8622.1|8621.2|8622.5|8621|8623.2|8622.2|8621.6|8620.3|298
1662391800000|2022-09-05 15:30:00|8622.1|8621.2|8619|8618.1|8623.3|8622.2|8618.8|8617.6|364
1662392100000|2022-09-05 15:35:00|8618.9|8618|8622.7|8621.8|8623.3|8622.4|8618.9|8617.8|272
1662392400000|2022-09-05 15:40:00|8622.6|8621.7|8622.5|8621|8623.1|8622.1|8622|8621|190
1662392700000|2022-09-05 15:45:00|8622.2|8621.3|8620.2|8618.7|8623.5|8622.5|8619.4|8618.2|246
1662393000000|2022-09-05 15:50:00|8620.1|8618.6|8621.8|8620.9|8622.4|8621.3|8618.9|8617.8|272
1662393300000|2022-09-05 15:55:00|8621.9|8621|8621.5|8620.6|8622.3|8621.4|8620.5|8619.5|409
1662393600000|2022-09-05 16:00:00|8621.8|8620.3|8622.4|8621.5|8622.8|8621.7|8620.5|8619.3|431
1662393900000|2022-09-05 16:05:00|8622.3|8621.4|8622.2|8621.3|8623|8621.8|8621.9|8620.9|263
1662394200000|2022-09-05 16:10:00|8622.1|8621.2|8621.6|8620.1|8622.6|8621.3|8620.2|8618.9|230
1662394500000|2022-09-05 16:15:00|8621.5|8620.6|8623.5|8622.6|8624.1|8622.8|8621.5|8620.2|271
1662394800000|2022-09-05 16:20:00|8623.4|8622.5|8621.4|8620.5|8623.8|8622.8|8621.1|8620.2|159
1662395100000|2022-09-05 16:25:00|8621.5|8620.6|8620.2|8618.7|8621.6|8620.7|8618.9|8618|198
1662395400000|2022-09-05 16:30:00|8620.1|8618.6|8623.8|8622.9|8624.2|8623|8619.7|8618.6|284
1662395700000|2022-09-05 16:35:00|8624|8623.1|8625.7|8624.2|8626.1|8625|8623.3|8622.2|267
1662396000000|2022-09-05 16:40:00|8625.8|8624.3|8624.2|8623.3|8626.1|8624.8|8623.7|8622.5|192
1662396300000|2022-09-05 16:45:00|8623.8|8622.9|8623.5|8622|8625.5|8624.1|8623.1|8621.9|203
1662396600000|2022-09-05 16:50:00|8623.6|8622.1|8624.1|8623.2|8624.7|8623.5|8623|8621.8|139
1662396900000|2022-09-05 16:55:00|8624.2|8623.3|8623.5|8622|8624.5|8623.3|8622.3|8621.1|253
1662397200000|2022-09-05 17:00:00|8623.4|8621.9|8624.1|8622.6|8624.5|8623|8623|8621.1|255
1662397500000|2022-09-05 17:05:00|8624.2|8622.7|8624.4|8622.9|8624.6|8623.1|8623.5|8622|207
1662397800000|2022-09-05 17:10:00|8624.5|8623|8626.1|8624.6|8626.1|8624.6|8624.3|8622.8|150
1662398100000|2022-09-05 17:15:00|8626.2|8624.7|8623.5|8622|8626.3|8624.7|8623.3|8621.8|209
1662398400000|2022-09-05 17:20:00|8623.6|8622.1|8624.5|8623|8625|8623.5|8623.4|8622|150
1662398700000|2022-09-05 17:25:00|8624.8|8623.3|8625.1|8623.6|8625.7|8624.2|8624.5|8623|212
1662399000000|2022-09-05 17:30:00|8625.2|8623.7|8624.6|8623.7|8625.5|8624.5|8624.5|8623.3|161
1662399300000|2022-09-05 17:35:00|8624.5|8623.6|8624.8|8623.3|8625.6|8624.3|8624.5|8623|167
1662399600000|2022-09-05 17:40:00|8624.9|8623.4|8624.2|8622.7|8625.2|8623.9|8624.1|8622.5|262
1662399900000|2022-09-05 17:45:00|8624.3|8622.8|8623.6|8622.1|8624.5|8623|8623.4|8621.9|238
1662400200000|2022-09-05 17:50:00|8623.7|8622.2|8623.7|8622.2|8624.1|8622.7|8623.2|8621.7|211
1662400500000|2022-09-05 17:55:00|8623.6|8622.1|8623.3|8621.8|8623.8|8622.3|8622.6|8621.1|234
1662400800000|2022-09-05 18:00:00|8623.2|8621.7|8624.8|8623.3|8625.4|8623.9|8623.2|8621.7|234
1662401100000|2022-09-05 18:05:00|8624.9|8623.4|8625.2|8623.7|8626.3|8624.8|8624.8|8623.3|163
1662401400000|2022-09-05 18:10:00|8625.3|8623.8|8623.4|8621.9|8625.3|8623.8|8623.3|8621.8|192
1662401700000|2022-09-05 18:15:00|8623.5|8622|8622.9|8621.4|8623.5|8622|8622.5|8621|130
1662402000000|2022-09-05 18:20:00|8623.1|8621.6|8625|8623.5|8625.4|8624.2|8622.6|8621.1|217
1662402300000|2022-09-05 18:25:00|8625.1|8623.6|8625|8623.5|8625.9|8624.4|8624.8|8623.3|196
1662402600000|2022-09-05 18:30:00|8624.9|8623.4|8625.7|8624.2|8625.8|8624.3|8624.7|8623|144
1662402900000|2022-09-05 18:35:00|8625.6|8624.1|8625.6|8624.1|8625.9|8624.5|8625.1|8623.8|186
1662403200000|2022-09-05 18:40:00|8625.5|8624|8625|8623.5|8625.9|8624.4|8624.9|8623.4|168
1662403500000|2022-09-05 18:45:00|8624.9|8623.4|8623.2|8621.7|8625|8623.5|8623.1|8621.6|226
1662403800000|2022-09-05 18:50:00|8623.3|8621.8|8622.9|8621.4|8623.8|8622.3|8622.6|8621.1|181
1662404100000|2022-09-05 18:55:00|8622.8|8621.3|8622.1|8620.6|8623.3|8621.8|8621.4|8619.9|197
1662404400000|2022-09-05 19:00:00|8622|8620.5|8622|8620.5|8622.3|8620.8|8620.9|8619.4|151
1662404700000|2022-09-05 19:05:00|8621.9|8620.4|8622.3|8620.8|8622.5|8621|8621.8|8620|136
1662405000000|2022-09-05 19:10:00|8622.4|8620.9|8623|8621.5|8623.1|8621.6|8622.3|8620.8|140
1662405300000|2022-09-05 19:15:00|8623.1|8621.6|8623.9|8622.4|8624.3|8622.8|8623|8621.3|149
1662405600000|2022-09-05 19:20:00|8624.2|8622.7|8622.6|8621.1|8624.8|8623.3|8622.6|8621.1|200
1662405900000|2022-09-05 19:25:00|8622.7|8621.2|8624.1|8622.6|8625.1|8623.4|8622.3|8620.8|221
1662406200000|2022-09-05 19:30:00|8624.2|8622.7|8623.5|8622|8624.2|8622.7|8623|8621.3|139
1662406500000|2022-09-05 19:35:00|8623.6|8622.1|8623.6|8622.1|8624|8622.5|8623.3|8621.9|139
1662406800000|2022-09-05 19:40:00|8623.7|8622.2|8622.6|8621.1|8624.4|8622.9|8622.3|8620.4|255
1662407100000|2022-09-05 19:45:00|8622.7|8621.2|8623.8|8622.3|8624.8|8623.1|8622|8620.5|236
1662407400000|2022-09-05 19:50:00|8623.7|8622.2|8622.9|8621.4|8624.4|8622.9|8622.4|8620.9|242
1662407700000|2022-09-05 19:55:00|8623.1|8621.6|8623.9|8622.4|8623.9|8622.4|8621.7|8620.2|264
1662408000000|2022-09-05 20:00:00|8623.7|8622.2|8623|8621.5|8624.1|8622.6|8622.3|8620.7|233
1662408300000|2022-09-05 20:05:00|8623.1|8621.6|8623.3|8621.8|8624.3|8622.7|8623|8621.1|213
1662408600000|2022-09-05 20:10:00|8623.5|8622|8622.7|8621.2|8624.4|8622.9|8622.7|8620.9|194
1662408900000|2022-09-05 20:15:00|8622.8|8621.3|8622.9|8621.4|8623.4|8621.7|8621.8|8619.7|188
1662409200000|2022-09-05 20:20:00|8622.8|8621.3|8621.1|8619.6|8624.1|8622.3|8621|8619.5|180
1662409500000|2022-09-05 20:25:00|8621|8619.5|8621|8619.5|8622.5|8620.9|8621|8619.4|308
1662409800000|2022-09-05 20:30:00|8621.2|8619.7|8621.1|8619.6|8622.9|8620.9|8620.4|8618.8|306
1662410100000|2022-09-05 20:35:00|8621.2|8619.7|8620.7|8619.2|8621.5|8619.8|8620.2|8618.3|202
1662410400000|2022-09-05 20:40:00|8621|8618.7|8620.8|8619.3|8622|8620.2|8619.6|8617.9|314
1662410700000|2022-09-05 20:45:00|8621.4|8618.9|8620.7|8618.1|8622.1|8619.2|8620.2|8617.8|536
1662411000000|2022-09-05 20:50:00|8621|8618|8620.7|8617.8|8625.6|8619.8|8620.5|8615.4|520
1662411300000|2022-09-05 20:55:00|8621.3|8618|8626|8615|8632.8|8621.8|8621.1|8614.9|560
1662411600000|2022-09-05 21:00:00|8625.8|8614.8|8625.1|8614.1|8626.4|8615.4|8623.9|8612.9|44
1662411900000|2022-09-05 21:05:00|8625.4|8614.4|8625.7|8614.7|8627.5|8616.5|8625.3|8614.3|62
1662412200000|2022-09-05 21:10:00|8625.8|8614.8|8626.2|8615.2|8630.1|8619.1|8622.8|8611.8|111
1662412500000|2022-09-05 21:15:00|8627|8616|8625.9|8614.9|8629.8|8618.8|8622.1|8611.1|170
1662412800000|2022-09-05 21:20:00|8626.2|8615.2|8626.2|8615.2|8628.5|8617.9|8623.4|8612.4|161
1662413100000|2022-09-05 21:25:00|8625.8|8614.8|8626.3|8615.3|8628.4|8618.1|8621.9|8610.9|177
1662413400000|2022-09-05 21:30:00|8626.2|8615.2|8623.7|8615.5|8627.8|8618.4|8622.5|8613.5|522
1662413700000|2022-09-05 21:35:00|8623.8|8615.6|8624.8|8616.6|8625.5|8617.9|8620.6|8614.6|389
1662414000000|2022-09-05 21:40:00|8624.7|8616.7|8621.8|8616.2|8625.3|8618.4|8620.4|8614.2|311
1662414300000|2022-09-05 21:45:00|8621.5|8616.1|8621.5|8614.7|8625.7|8618.9|8620.6|8614.7|344
1662414600000|2022-09-05 21:50:00|8620.9|8615.6|8620.5|8616.8|8623.2|8619.2|8620.5|8614.5|612
1662414900000|2022-09-05 21:55:00|8620.4|8616.6|8622.6|8616|8629|8618|8620|8614.4|484
1662415200000|2022-09-05 22:00:00|8622.4|8616.5|8622.9|8620.5|8626|8621.7|8621.2|8616|388
1662415500000|2022-09-05 22:05:00|8622.8|8620.2|8612.1|8608.9|8623.8|8621.4|8610.4|8607.8|394
1662415800000|2022-09-05 22:10:00|8611.9|8608.8|8609.1|8607.6|8613.5|8610.7|8604.8|8602.9|625
1662416100000|2022-09-05 22:15:00|8608.9|8607.4|8613|8611.5|8614.3|8612.2|8608.3|8606.6|363
1662416400000|2022-09-05 22:20:00|8612.8|8611.3|8602.8|8601.3|8613.4|8611.9|8598.8|8597.1|500
1662416700000|2022-09-05 22:25:00|8603.4|8600.9|8610.3|8608.8|8612.2|8610|8602.8|8600.9|541
1662417000000|2022-09-05 22:30:00|8610.5|8609|8611.6|8609.4|8612.6|8610.5|8609.5|8606.8|402
1662417300000|2022-09-05 22:35:00|8611.2|8609.3|8610.9|8609.4|8612.5|8610.4|8610.4|8608|262
1662417600000|2022-09-05 22:40:00|8610.8|8609.3|8608.4|8606.9|8611.7|8609.8|8607.4|8605.6|328
1662417900000|2022-09-05 22:45:00|8608.8|8607.3|8607.2|8605.7|8609.8|8608|8606.1|8604.3|298
1662418200000|2022-09-05 22:50:00|8607.3|8605.8|8607.6|8606.1|8610.4|8608.9|8606.7|8605.2|318
1662418500000|2022-09-05 22:55:00|8607.5|8606|8609.5|8608|8611.2|8609.1|8606.1|8604.2|284
1662418800000|2022-09-05 23:00:00|8609.6|8608.1|8609.4|8607.9|8610.3|8608.6|8608.4|8606.8|210
1662419100000|2022-09-05 23:05:00|8609.5|8608|8609.5|8608|8610.2|8608.8|8608.5|8607.1|237
1662419400000|2022-09-05 23:10:00|8609.4|8607.9|8609|8607.5|8610.1|8608.7|8608.3|8606.6|210
1662419700000|2022-09-05 23:15:00|8609.1|8607.6|8606.8|8605.3|8609.2|8607.7|8606.5|8605.2|299
1662420000000|2022-09-05 23:20:00|8607.1|8605.6|8608.2|8606.7|8608.4|8606.9|8604.5|8603|333
1662420300000|2022-09-05 23:25:00|8608.1|8606.6|8609.1|8607.6|8610.7|8609.2|8607.8|8606.5|380
1662420600000|2022-09-05 23:30:00|8609.2|8607.7|8608.7|8607.2|8609.5|8608.1|8608.1|8606.6|243
1662420900000|2022-09-05 23:35:00|8608.2|8607.3|8607.8|8606.3|8609.8|8608.3|8604.9|8603.2|314
1662421200000|2022-09-05 23:40:00|8607.7|8606.2|8607.2|8605.7|8608.2|8606.7|8605.5|8604|304
1662421500000|2022-09-05 23:45:00|8607.4|8605.9|8608.4|8606.9|8609.8|8608.3|8607.2|8605.8|393
1662421800000|2022-09-05 23:50:00|8608.5|8607|8607|8605.5|8608.9|8607.5|8606.9|8605.4|387
1662422100000|2022-09-05 23:55:00|8606.9|8605.4|8604.5|8603|8606.9|8605.4|8603.6|8602.1|259
1662422400000|2022-09-06 00:00:00|8604.7|8603.2|8605.5|8604|8605.9|8604.5|8600|8598.7|500
1662422700000|2022-09-06 00:05:00|8605.6|8604.1|8605.9|8604.4|8608.2|8606.7|8603.3|8601.8|601
1662423000000|2022-09-06 00:10:00|8606|8604.5|8605.5|8604|8606|8604.6|8604.2|8602.7|306
1662423300000|2022-09-06 00:15:00|8605.4|8603.9|8605.5|8604|8606.1|8604.9|8604.9|8603.4|309
1662423600000|2022-09-06 00:20:00|8605.4|8603.9|8603.8|8602.3|8605.7|8604.2|8603.1|8601.9|314
1662423900000|2022-09-06 00:25:00|8603.9|8602.4|8603.9|8602.4|8603.9|8602.4|8600.9|8599.5|344
1662424200000|2022-09-06 00:30:00|8602.6|8601.1|8602.6|8601.1|8604|8602.7|8602|8600.5|333
1662424500000|2022-09-06 00:35:00|8602.5|8601|8601.7|8600.2|8602.7|8601.5|8599.4|8598.1|337
1662424800000|2022-09-06 00:40:00|8601.8|8600.3|8601.8|8600.3|8603.6|8602.2|8600.9|8599.4|271
1662425100000|2022-09-06 00:45:00|8602|8600.5|8603|8601.5|8603.9|8602.4|8601.8|8600.3|298
1662425400000|2022-09-06 00:50:00|8602.9|8601.4|8599.7|8598.2|8603.5|8602.3|8599.4|8597.9|381
1662425700000|2022-09-06 00:55:00|8599.5|8598|8601|8600.1|8601.8|8600.3|8599.5|8598|323
1662426000000|2022-09-06 01:00:00|8601.3|8599.8|8602.7|8601.2|8603.9|8602.7|8601|8599.7|274
1662426300000|2022-09-06 01:05:00|8602.6|8601.1|8600.3|8598.8|8602.8|8601.6|8599.8|8598.6|257
1662426600000|2022-09-06 01:10:00|8600.2|8599.3|8600.5|8599|8601.2|8600|8598.8|8597.6|317
1662426900000|2022-09-06 01:15:00|8600.6|8599.1|8599.8|8598.3|8601.9|8600.5|8598.4|8597.5|401
1662427200000|2022-09-06 01:20:00|8599.7|8598.2|8598|8597.1|8601|8599.6|8597.8|8596.9|265
1662427500000|2022-09-06 01:25:00|8597.9|8597|8595.8|8594.3|8599.2|8598.1|8595.6|8594.3|323
1662427800000|2022-09-06 01:30:00|8595.9|8594.4|8597|8596.1|8597.3|8596.1|8594.9|8593.7|334
1662428100000|2022-09-06 01:35:00|8597.3|8595.8|8597.7|8596.2|8597.9|8596.6|8594.9|8593.8|265
1662428400000|2022-09-06 01:40:00|8597.6|8596.1|8596.1|8594.6|8597.8|8596.6|8594.3|8593.2|337
1662428700000|2022-09-06 01:45:00|8596.2|8594.7|8595.5|8594|8597.2|8596.1|8595.2|8593.9|297
1662429000000|2022-09-06 01:50:00|8595.4|8593.9|8596.4|8594.9|8596.7|8595.5|8594.7|8593.2|233
1662429300000|2022-09-06 01:55:00|8596.3|8594.8|8596.7|8595.2|8597.3|8596.1|8595.6|8594.3|291
1662429600000|2022-09-06 02:00:00|8596.5|8595|8596.9|8595.4|8597.5|8596.4|8596.1|8594.8|240
1662429900000|2022-09-06 02:05:00|8597|8595.5|8596.4|8594.9|8597.1|8595.9|8595.8|8594.7|293
1662430200000|2022-09-06 02:10:00|8596.5|8595|8597.2|8595.7|8598.3|8597.1|8596.3|8594.8|318
1662430500000|2022-09-06 02:15:00|8597.1|8595.6|8596.1|8595.2|8597.4|8596.2|8596|8594.8|251
1662430800000|2022-09-06 02:20:00|8596.2|8595.3|8596.7|8595.2|8597.2|8596.2|8594.4|8593.5|274
1662431100000|2022-09-06 02:25:00|8596.8|8595.3|8594.5|8593|8597|8595.5|8593.5|8592.2|305
1662431400000|2022-09-06 02:30:00|8594.6|8593.1|8594.5|8593|8595.8|8594.5|8594.3|8592.8|299
1662431700000|2022-09-06 02:35:00|8594.6|8593.1|8594|8592.5|8595.2|8593.7|8593.6|8592.1|231
1662432000000|2022-09-06 02:40:00|8593.9|8592.4|8594.1|8592.6|8594.3|8593|8593.3|8591.9|225
1662432300000|2022-09-06 02:45:00|8594.2|8592.7|8595.8|8594.3|8596.2|8594.9|8593.6|8592.3|285
1662432600000|2022-09-06 02:50:00|8595.7|8594.2|8594.3|8593.4|8595.7|8594.5|8594.3|8592.9|157
1662432900000|2022-09-06 02:55:00|8594.6|8593.1|8594.2|8592.7|8594.8|8593.6|8593.9|8592.7|190
1662433200000|2022-09-06 03:00:00|8594.1|8592.6|8596.7|8595.2|8596.8|8595.5|8593.9|8592.6|329
1662433500000|2022-09-06 03:05:00|8596.8|8595.3|8596.4|8594.9|8597|8595.8|8595.7|8594.3|319
1662433800000|2022-09-06 03:10:00|8596.3|8594.8|8596.9|8596|8597.4|8596.1|8595.9|8594.7|337
1662434100000|2022-09-06 03:15:00|8596.8|8595.9|8597.3|8596.4|8597.6|8596.7|8596.1|8595.2|278
1662434400000|2022-09-06 03:20:00|8597.4|8596.5|8598.4|8597.5|8599|8597.5|8597.2|8596.3|239
1662434700000|2022-09-06 03:25:00|8598.3|8597.4|8598.5|8597|8599.6|8598.3|8598|8596.8|192
1662435000000|2022-09-06 03:30:00|8598.6|8597.1|8596.8|8595.9|8598.6|8597.2|8596.5|8595.2|241
1662435300000|2022-09-06 03:35:00|8596.7|8595.8|8596.5|8595|8596.9|8596|8596.1|8594.9|194
1662435600000|2022-09-06 03:40:00|8596.6|8595.1|8598.4|8596.9|8598.5|8597.3|8595.8|8594.6|288
1662435900000|2022-09-06 03:45:00|8598.3|8596.8|8598.4|8597.5|8599.4|8598.5|8596.9|8595.9|325
1662436200000|2022-09-06 03:50:00|8598.5|8597.6|8599.3|8598.4|8599.8|8598.5|8598.1|8597|293
1662436500000|2022-09-06 03:55:00|8599.2|8598.3|8599.1|8597.6|8600.1|8598.9|8598.5|8597.3|259
1662436800000|2022-09-06 04:00:00|8599|8597.5|8602.3|8600.8|8603.3|8602.1|8598.9|8597.5|389
1662437100000|2022-09-06 04:05:00|8602.4|8600.9|8602.3|8600.8|8602.4|8601.2|8600.9|8599.7|222
1662437400000|2022-09-06 04:10:00|8602.2|8600.7|8602.9|8601.4|8603.1|8601.7|8601.5|8600.4|293
1662437700000|2022-09-06 04:15:00|8602.8|8601.3|8602.1|8600.6|8602.8|8601.3|8601|8599.7|255
1662438000000|2022-09-06 04:20:00|8602.2|8600.7|8603.5|8602|8603.8|8602.6|8601.9|8600.7|283
1662438300000|2022-09-06 04:25:00|8603.6|8602.1|8604.1|8602.6|8604.6|8602.9|8603.2|8601.7|282
1662438600000|2022-09-06 04:30:00|8604|8602.5|8603.6|8602.1|8606.3|8604.8|8603.2|8601.7|651
1662438900000|2022-09-06 04:35:00|8603.7|8602.2|8602.2|8600.7|8604.2|8602.7|8601.9|8600.4|503
1662439200000|2022-09-06 04:40:00|8602.3|8600.8|8603|8602.1|8603.3|8602.2|8601.4|8600.2|252
1662439500000|2022-09-06 04:45:00|8603.1|8602.2|8602.8|8601.3|8603.5|8602.2|8602.4|8601.2|227
1662439800000|2022-09-06 04:50:00|8602.7|8601.2|8600.6|8599.1|8602.7|8601.6|8599.9|8598.6|365
1662440100000|2022-09-06 04:55:00|8600.7|8599.2|8602.8|8601.3|8603|8601.5|8599.1|8597.6|501
1662440400000|2022-09-06 05:00:00|8603.2|8601.7|8602.1|8600.6|8603.4|8602|8601.8|8600.3|395
1662440700000|2022-09-06 05:05:00|8602|8600.5|8602.9|8601.4|8603|8601.9|8600.3|8599.2|289
1662441000000|2022-09-06 05:10:00|8603|8601.5|8602|8600.5|8603|8601.8|8601.4|8600.1|254
1662441300000|2022-09-06 05:15:00|8601.9|8600.4|8602.3|8601.4|8603.3|8602.4|8601.6|8600.3|217
1662441600000|2022-09-06 05:20:00|8602.4|8601.5|8603.2|8601.7|8603.6|8602.3|8601.7|8600.5|253
1662441900000|2022-09-06 05:25:00|8603.3|8601.8|8603.1|8601.6|8604.3|8603.2|8602.6|8601.4|244
1662442200000|2022-09-06 05:30:00|8603|8601.5|8601.2|8599.7|8604|8602.7|8599.5|8598.3|315
1662442500000|2022-09-06 05:35:00|8601.1|8599.6|8597.9|8596.4|8601.3|8600.1|8595.8|8594.7|386
1662442800000|2022-09-06 05:40:00|8598|8596.5|8597.3|8595.8|8599.2|8597.9|8595.8|8594.6|365
1662443100000|2022-09-06 05:45:00|8597.4|8595.9|8596.6|8595.7|8599.9|8598.6|8596.4|8594.9|402
1662443400000|2022-09-06 05:50:00|8596.8|8595.9|8600.7|8599.2|8601.2|8599.9|8596.6|8595.3|269
1662443700000|2022-09-06 05:55:00|8600.6|8599.1|8600.1|8598.6|8601.1|8599.9|8598.1|8596.9|412
1662444000000|2022-09-06 06:00:00|8600|8598.5|8602.2|8601.3|8603.3|8601.9|8598|8596.5|489
1662444300000|2022-09-06 06:05:00|8602.4|8600.9|8604.8|8603.3|8606.4|8605.2|8600.6|8599.1|474
1662444600000|2022-09-06 06:10:00|8604.6|8603.7|8605.6|8604.7|8606.3|8605.2|8604.6|8603.5|443
1662444900000|2022-09-06 06:15:00|8605.9|8604.4|8602.3|8600.8|8605.9|8604.8|8601.4|8600.4|496
1662445200000|2022-09-06 06:20:00|8602.4|8600.9|8600.7|8599.8|8603|8601.8|8597.7|8596.3|510
1662445500000|2022-09-06 06:25:00|8601|8599.5|8604.2|8603.3|8604.3|8603.4|8600.3|8598.9|408
1662445800000|2022-09-06 06:30:00|8604.3|8603.4|8605.6|8604.1|8606.2|8605.2|8603.2|8601.8|494
1662446100000|2022-09-06 06:35:00|8605.7|8604.2|8605.6|8604.1|8608.6|8607.7|8605.1|8604|466
1662446400000|2022-09-06 06:40:00|8605.3|8604.4|8601.9|8600.4|8605.9|8604.9|8600.9|8599.7|531
1662446700000|2022-09-06 06:45:00|8601.8|8600.9|8599.2|8598.3|8602.3|8601.1|8596.9|8595.7|456
1662447000000|2022-09-06 06:50:00|8599.3|8598.4|8594.7|8593.8|8600.8|8599.7|8594.6|8593.7|493
1662447300000|2022-09-06 06:55:00|8594.6|8593.7|8600.7|8599.2|8600.7|8599.5|8593.7|8592.2|654
1662447600000|2022-09-06 07:00:00|8600.5|8599.6|8605.9|8604.4|8606.4|8604.9|8600.5|8599.6|812
1662447900000|2022-09-06 07:05:00|8605.8|8604.3|8604.7|8603.2|8608.8|8607.5|8603.7|8602.6|722
1662448200000|2022-09-06 07:10:00|8604.6|8603.7|8600.5|8599.6|8604.7|8603.8|8598|8597.1|675
1662448500000|2022-09-06 07:15:00|8600.9|8599.4|8604.8|8603.9|8605.5|8604.4|8598.2|8597|665
1662448800000|2022-09-06 07:20:00|8604.9|8604|8601.3|8599.8|8604.9|8604|8599.4|8598.2|672
1662449100000|2022-09-06 07:25:00|8601.4|8599.9|8606.6|8605.7|8607.1|8606|8600.3|8599.4|726
1662449400000|2022-09-06 07:30:00|8606.9|8605.4|8608.4|8607.5|8608.6|8607.7|8604.7|8603.5|690
1662449700000|2022-09-06 07:35:00|8608.3|8607.4|8610.7|8609.8|8610.8|8609.9|8605.5|8604.6|706
1662450000000|2022-09-06 07:40:00|8610.8|8609.9|8606.1|8605.2|8612.3|8611.4|8603.9|8602.7|622
1662450300000|2022-09-06 07:45:00|8605.9|8605|8605|8603.5|8607.3|8606.3|8603.4|8602.2|503
1662450600000|2022-09-06 07:50:00|8605.1|8603.6|8608.7|8607.8|8609.2|8608.2|8603.9|8603|508
1662450900000|2022-09-06 07:55:00|8608.6|8607.7|8612.1|8610.6|8612.8|8611.6|8608.6|8607.7|535
1662451200000|2022-09-06 08:00:00|8611.9|8610.4|8612.7|8611.8|8614.5|8613.4|8610.2|8609|651
1662451500000|2022-09-06 08:05:00|8613.1|8611.6|8616.5|8615.6|8619.1|8618.2|8612|8610.6|572
1662451800000|2022-09-06 08:10:00|8616.6|8615.7|8618.8|8617.9|8618.9|8617.9|8615.2|8614.1|629
1662452100000|2022-09-06 08:15:00|8619.1|8617.6|8619.8|8618.9|8620.9|8620|8617|8616|593
1662452400000|2022-09-06 08:20:00|8619.7|8618.8|8615|8614.1|8621.5|8620.4|8613.7|8612.8|559
1662452700000|2022-09-06 08:25:00|8615.3|8613.8|8610.7|8609.2|8615.7|8614.8|8609.9|8608.6|413
1662453000000|2022-09-06 08:30:00|8610.6|8609.1|8610.8|8609.9|8613.6|8612.4|8609.3|8608|511
1662453300000|2022-09-06 08:35:00|8610.7|8609.8|8614.2|8613.3|8615.5|8614.4|8609.1|8608.2|509
1662453600000|2022-09-06 08:40:00|8614.1|8613.2|8615.6|8614.7|8616.4|8615.3|8610|8609.1|631
1662453900000|2022-09-06 08:45:00|8615.7|8614.8|8608.9|8608|8616.1|8614.9|8608.8|8607.9|631
1662454200000|2022-09-06 08:50:00|8608.8|8607.9|8603.1|8601.6|8609.9|8608.8|8602.6|8601.4|570
1662454500000|2022-09-06 08:55:00|8603.2|8602.3|8604.2|8603.3|8608.3|8607.3|8602.6|8601.5|567
1662454800000|2022-09-06 09:00:00|8604.1|8603.2|8605.1|8603.6|8606.4|8605.3|8602.8|8601.9|583
1662455100000|2022-09-06 09:05:00|8605|8603.5|8598.8|8597.9|8605.1|8604.1|8598.5|8597.6|467
1662455400000|2022-09-06 09:10:00|8598.9|8598|8594|8593.1|8599.3|8598.1|8593.7|8592.8|471
1662455700000|2022-09-06 09:15:00|8594.1|8593.2|8595.3|8594.4|8599.9|8598.7|8593.5|8592.4|422
1662456000000|2022-09-06 09:20:00|8595.4|8594.5|8589.5|8588.6|8595.5|8594.6|8589.5|8588.3|511
1662456300000|2022-09-06 09:25:00|8589.3|8588.4|8586.4|8585.5|8590.5|8589.2|8584.8|8583.3|537
1662456600000|2022-09-06 09:30:00|8586.5|8585.6|8581.2|8579.7|8587.6|8586.4|8580.7|8579.5|598
1662456900000|2022-09-06 09:35:00|8580.8|8579.9|8581.1|8580.2|8583.6|8582.4|8579.3|8578.4|555
1662457200000|2022-09-06 09:40:00|8581|8580.1|8580.8|8579.9|8582.3|8581|8577.1|8576|597
1662457500000|2022-09-06 09:45:00|8580.9|8580|8585.5|8584.6|8585.5|8584.6|8579.1|8577.9|565
1662457800000|2022-09-06 09:50:00|8585.6|8584.7|8582.4|8581.5|8586.4|8585.5|8581.9|8580.9|516
1662458100000|2022-09-06 09:55:00|8582.8|8581.9|8580.4|8579.5|8582.8|8581.9|8578.4|8577.5|528
1662458400000|2022-09-06 10:00:00|8580.6|8579.7|8581.1|8580.2|8582.8|8581.6|8578.9|8577.8|526
1662458700000|2022-09-06 10:05:00|8581.2|8580.3|8577.6|8576.7|8582.6|8581.6|8575.4|8574.4|560
1662459000000|2022-09-06 10:10:00|8577.5|8576.6|8578.8|8577.9|8578.9|8578|8574.6|8573.7|475
1662459300000|2022-09-06 10:15:00|8578.7|8577.8|8571.3|8570.4|8578.7|8577.8|8567.1|8566|802
1662459600000|2022-09-06 10:20:00|8571.5|8570.6|8577.2|8576.3|8578.9|8577.8|8570.6|8569.4|594
1662459900000|2022-09-06 10:25:00|8577.3|8576.4|8575.6|8574.7|8578.2|8577|8572.8|8571.6|525
1662460200000|2022-09-06 10:30:00|8575.7|8574.8|8571.4|8570.5|8576.5|8575.3|8568.7|8567.8|564
1662460500000|2022-09-06 10:35:00|8571.5|8570.6|8571.4|8570.5|8572.5|8571.4|8569.9|8568.9|595
1662460800000|2022-09-06 10:40:00|8571.3|8570.4|8577.7|8576.8|8578.2|8577|8571.3|8570.3|507
1662461100000|2022-09-06 10:45:00|8577.8|8576.9|8577.7|8576.8|8580.3|8579.4|8575.9|8575|407
1662461400000|2022-09-06 10:50:00|8577.6|8576.7|8580.1|8579.2|8582.8|8581.9|8577.6|8576.7|464
1662461700000|2022-09-06 10:55:00|8580|8579.1|8578.6|8577.7|8580|8579.1|8574.2|8573.3|426
1662462000000|2022-09-06 11:00:00|8578.5|8577.6|8577.3|8575.8|8580|8579.1|8576.3|8575.1|466
1662462300000|2022-09-06 11:05:00|8577.1|8576.2|8577.7|8576.8|8579.8|8578.9|8575.7|8574.8|387
1662462600000|2022-09-06 11:10:00|8577.8|8576.9|8575.5|8574.6|8577.8|8576.9|8574.8|8573.6|375
1662462900000|2022-09-06 11:15:00|8575.7|8574.8|8574.8|8573.9|8576.8|8575.7|8574.4|8573.5|457
1662463200000|2022-09-06 11:20:00|8574.9|8574|8578.6|8577.7|8579.1|8578|8574.3|8573.4|586
1662463500000|2022-09-06 11:25:00|8578.7|8577.8|8574.1|8573.2|8579.4|8578.2|8573.9|8573|454
1662463800000|2022-09-06 11:30:00|8574.2|8573.3|8571.4|8569.9|8574.9|8574|8570.5|8569.6|490
1662464100000|2022-09-06 11:35:00|8571.1|8570.2|8573.1|8572.2|8574.7|8573.8|8570.8|8569.6|522
1662464400000|2022-09-06 11:40:00|8573|8572.1|8576.4|8575.5|8576.9|8576|8571.9|8571|405
1662464700000|2022-09-06 11:45:00|8576.3|8575.4|8578.5|8577.6|8580.4|8579.3|8575.8|8574.9|475
1662465000000|2022-09-06 11:50:00|8578.2|8577.3|8575.1|8574.2|8579.1|8578.2|8575|8574.1|413
1662465300000|2022-09-06 11:55:00|8575.4|8574.5|8574.9|8574|8576.2|8575.3|8573.5|8572.6|461
1662465600000|2022-09-06 12:00:00|8574.8|8573.9|8574.3|8573.4|8576.8|8575.9|8573.7|8572.8|491
1662465900000|2022-09-06 12:05:00|8574.4|8573.5|8575.6|8574.7|8577.6|8576.4|8572.2|8571.3|436
1662466200000|2022-09-06 12:10:00|8575.7|8574.8|8575|8573.5|8576.4|8575.2|8571.3|8570.1|474
1662466500000|2022-09-06 12:15:00|8575.1|8573.6|8574.9|8574|8575.9|8574.8|8573.8|8572.9|461
1662466800000|2022-09-06 12:20:00|8574.3|8573.4|8579.8|8578.9|8581.5|8580.2|8573.4|8572.5|476
1662467100000|2022-09-06 12:25:00|8579.9|8579|8580.7|8579.8|8581.7|8580.6|8578.7|8577.5|418
1662467400000|2022-09-06 12:30:00|8580.6|8579.7|8579.1|8578.2|8581.6|8580.7|8578.7|8577.7|501
1662467700000|2022-09-06 12:35:00|8579.2|8578.3|8577.3|8576.4|8582.5|8581.5|8576.4|8575.4|519
1662468000000|2022-09-06 12:40:00|8577.5|8576|8579.2|8578.3|8579.8|8578.9|8576.8|8575.7|537
1662468300000|2022-09-06 12:45:00|8579|8578.1|8582.2|8581.3|8582.2|8581.3|8579|8577.9|442
1662468600000|2022-09-06 12:50:00|8582|8581.1|8576.4|8575.5|8582|8581.1|8575.3|8574.4|456
1662468900000|2022-09-06 12:55:00|8576.3|8575.4|8574.4|8573.5|8577|8576.1|8570.8|8569.9|562
1662469200000|2022-09-06 13:00:00|8574.6|8573.7|8578.1|8577.2|8580.2|8579|8572.7|8571.8|622
1662469500000|2022-09-06 13:05:00|8578|8577.1|8577.7|8576.2|8580|8578.7|8576.8|8575.7|722
1662469800000|2022-09-06 13:10:00|8577.6|8576.8|8576.5|8575.6|8580.3|8579.2|8575.2|8574.3|600
1662470100000|2022-09-06 13:15:00|8576.3|8575.4|8580|8579.1|8580|8579.1|8575.8|8574.9|546
1662470400000|2022-09-06 13:20:00|8580.1|8579.2|8576.5|8575.6|8580.3|8579.4|8576.4|8575.5|440
1662470700000|2022-09-06 13:25:00|8576.6|8575.7|8580.6|8579.7|8580.7|8579.8|8576|8575.1|463
1662471000000|2022-09-06 13:30:00|8580.7|8579.8|8577.5|8576.6|8580.7|8579.8|8576|8574.9|640
1662471300000|2022-09-06 13:35:00|8577.6|8576.7|8575|8574.1|8578.3|8577.1|8574.7|8573.8|550
1662471600000|2022-09-06 13:40:00|8574.9|8574|8583.6|8582.1|8585|8584.1|8574|8572.9|653
1662471900000|2022-09-06 13:45:00|8583.8|8582.3|8580.1|8579.2|8585|8583.5|8578.9|8577.8|727
1662472200000|2022-09-06 13:50:00|8580|8579.1|8578.6|8577.7|8581.3|8580.1|8578|8576.7|660
1662472500000|2022-09-06 13:55:00|8578.9|8577.4|8582|8579|8582.1|8579.1|8572.6|8571.6|705
1662472800000|2022-09-06 14:00:00|8583.5|8579.1|8584|8583.1|8586.4|8584.4|8580.5|8576.8|966
1662473100000|2022-09-06 14:05:00|8583.9|8583|8585.3|8584.4|8588.4|8587.4|8582.8|8581.9|832
1662473400000|2022-09-06 14:10:00|8585.2|8584.3|8583.8|8582.9|8586.6|8585.5|8582.5|8581.6|764
1662473700000|2022-09-06 14:15:00|8583.7|8582.8|8586.4|8585.5|8587.5|8586.3|8582.4|8581.4|701
1662474000000|2022-09-06 14:20:00|8586.2|8585.3|8589.1|8588.2|8591.1|8590.1|8586.2|8585.3|711
1662474300000|2022-09-06 14:25:00|8589.4|8587.9|8585.1|8583.6|8589.6|8588.3|8582.6|8581.4|782
1662474600000|2022-09-06 14:30:00|8585.3|8583.8|8585.8|8584.9|8591|8589.8|8584.8|8583.5|708
1662474900000|2022-09-06 14:35:00|8586|8585.1|8592.7|8591.2|8594.5|8593.3|8583.2|8582.1|724
1662475200000|2022-09-06 14:40:00|8592.6|8591.1|8591.3|8590.4|8593|8591.8|8588.8|8587.9|692
1662475500000|2022-09-06 14:45:00|8591.4|8590.5|8592|8591.1|8595.8|8594.9|8589.4|8588.3|738
1662475800000|2022-09-06 14:50:00|8591.9|8591|8592.2|8591.3|8597.4|8596.1|8589.6|8588.4|717
1662476100000|2022-09-06 14:55:00|8592|8591.1|8591.7|8590.8|8592.2|8591.3|8589|8588.1|710
1662476400000|2022-09-06 15:00:00|8591.6|8590.7|8597.3|8596.4|8597.9|8597|8590.9|8590|686
1662476700000|2022-09-06 15:05:00|8597.4|8596.5|8595.3|8594.4|8598.6|8597.7|8594.5|8593.6|675
1662477000000|2022-09-06 15:10:00|8595.2|8594.3|8595.2|8594.3|8595.6|8594.7|8592.4|8591.5|675
1662477300000|2022-09-06 15:15:00|8595.6|8594.1|8593.9|8592.4|8597.1|8596.2|8592.8|8591.7|606
1662477600000|2022-09-06 15:20:00|8593.8|8592.3|8595|8594.1|8596.2|8595.1|8592.3|8591.2|583
1662477900000|2022-09-06 15:25:00|8594.9|8594|8595.6|8594.1|8595.6|8594.5|8592.2|8591.1|656
1662478200000|2022-09-06 15:30:00|8595.4|8594.5|8593.8|8592.9|8596.3|8595.2|8591.6|8590.5|594
1662478500000|2022-09-06 15:35:00|8593.9|8593|8595.8|8594.9|8595.9|8595|8592.4|8591.3|629
1662478800000|2022-09-06 15:40:00|8596|8594.5|8588.1|8587.2|8596.5|8595.3|8587.7|8586.7|753
1662479100000|2022-09-06 15:45:00|8588.2|8587.3|8587.7|8586.8|8589.6|8588.7|8587|8586.1|560
1662479400000|2022-09-06 15:50:00|8587.8|8586.9|8585.7|8584.8|8588.1|8586.9|8585.5|8584.3|554
1662479700000|2022-09-06 15:55:00|8585.8|8584.9|8584.1|8582.6|8586|8585.1|8582.6|8581.7|472
1662480000000|2022-09-06 16:00:00|8583.8|8582.9|8588.6|8587.7|8590.6|8589.7|8583.8|8582.9|536
1662480300000|2022-09-06 16:05:00|8588.7|8587.8|8587.4|8586.5|8588.8|8587.9|8586.9|8586|409
1662480600000|2022-09-06 16:10:00|8587.5|8586.6|8589.9|8588.4|8591.9|8590.7|8587.5|8586.6|450
1662480900000|2022-09-06 16:15:00|8589.6|8588.7|8591.2|8590.3|8591.9|8591|8588.6|8587.7|502
1662481200000|2022-09-06 16:20:00|8591.3|8590.4|8593.4|8592.5|8595|8593.9|8591.1|8589.9|511
1662481500000|2022-09-06 16:25:00|8593.5|8592.6|8591.5|8590.6|8593.9|8592.7|8590.9|8589.9|475
1662481800000|2022-09-06 16:30:00|8591.7|8590.8|8593.3|8592.4|8593.7|8592.8|8591.6|8590.7|395
1662482100000|2022-09-06 16:35:00|8593.2|8592.3|8590.7|8589.8|8593.3|8592.4|8590.6|8589.7|397
1662482400000|2022-09-06 16:40:00|8590.6|8589.7|8590|8589.1|8591.5|8590.6|8589.5|8588.6|361
1662482700000|2022-09-06 16:45:00|8589.9|8589|8590.3|8589.4|8590.7|8589.8|8588.7|8587.8|351
1662483000000|2022-09-06 16:50:00|8590.2|8589.3|8592.9|8592|8593.3|8592.4|8589.9|8589|414
1662483300000|2022-09-06 16:55:00|8593|8592.1|8594|8593.1|8594.6|8593.7|8592.7|8591.8|378
1662483600000|2022-09-06 17:00:00|8594.1|8593.2|8593.5|8592.6|8595|8593.8|8592.2|8591|505
1662483900000|2022-09-06 17:05:00|8593.7|8592.2|8592.8|8591.9|8594.6|8593.7|8592.5|8591.6|364
1662484200000|2022-09-06 17:10:00|8592.7|8591.8|8595.3|8594.4|8595.4|8594.5|8592.7|8591.8|348
1662484500000|2022-09-06 17:15:00|8595.2|8594.3|8595.3|8594.4|8595.4|8594.5|8594.3|8593.4|374
1662484800000|2022-09-06 17:20:00|8595.2|8594.3|8594.5|8593.6|8595.6|8594.7|8594.3|8593.4|395
1662485100000|2022-09-06 17:25:00|8594.4|8593.5|8596.4|8595.5|8596.8|8595.7|8594.4|8593.3|349
1662485400000|2022-09-06 17:30:00|8596.5|8595.6|8594.4|8593.5|8596.6|8595.7|8593.7|8592.8|352
1662485700000|2022-09-06 17:35:00|8594.3|8593.4|8594.7|8593.8|8594.9|8594|8593.8|8592.9|272
1662486000000|2022-09-06 17:40:00|8594.8|8593.9|8597.3|8596.4|8597.6|8596.4|8593.9|8593|318
1662486300000|2022-09-06 17:45:00|8597.2|8596.3|8598.5|8597.6|8598.5|8597.6|8596.5|8595.5|304
1662486600000|2022-09-06 17:50:00|8599|8598.1|8599.9|8599|8600|8599.1|8598.5|8597.6|285
1662486900000|2022-09-06 17:55:00|8599.8|8598.9|8598|8596.5|8599.9|8599|8597|8595.9|325
1662487200000|2022-09-06 18:00:00|8597.7|8596.8|8593.3|8592.4|8598.3|8597.4|8593.1|8592.2|471
1662487500000|2022-09-06 18:05:00|8593.4|8592.5|8594.6|8593.7|8595.5|8594.6|8593.2|8592.3|382
1662487800000|2022-09-06 18:10:00|8594.7|8593.8|8594.5|8593|8595.7|8594.6|8593.3|8592.4|409
1662488100000|2022-09-06 18:15:00|8594.6|8593.1|8594.8|8593.3|8595.1|8593.9|8593.5|8592.5|412
1662488400000|2022-09-06 18:20:00|8594.9|8593.4|8595.5|8594.6|8596.1|8595.2|8594.3|8593.2|308
1662488700000|2022-09-06 18:25:00|8595.4|8594.5|8595.3|8594.4|8595.7|8594.8|8594.5|8593.6|329
1662489000000|2022-09-06 18:30:00|8595.2|8594.3|8594.6|8593.7|8596.5|8595.6|8594.5|8593.6|301
1662489300000|2022-09-06 18:35:00|8594.5|8593.6|8595.7|8594.8|8596.5|8595.6|8594.4|8593.5|362
1662489600000|2022-09-06 18:40:00|8595.8|8594.9|8596.1|8595.2|8596.1|8595.2|8593.9|8593|276
1662489900000|2022-09-06 18:45:00|8596.2|8595.3|8595.8|8594.9|8597.2|8596.3|8595|8594.1|361
1662490200000|2022-09-06 18:50:00|8595.9|8595|8596.6|8595.7|8597.2|8596.3|8595.1|8594.2|334
1662490500000|2022-09-06 18:55:00|8596.5|8595.6|8599.1|8598.2|8599.3|8598.4|8595.4|8594.5|461
1662490800000|2022-09-06 19:00:00|8599|8598.1|8599.5|8598.6|8599.7|8598.8|8597.7|8596.8|362
1662491100000|2022-09-06 19:05:00|8599.4|8598.5|8595.8|8594.9|8599.5|8598.6|8595.8|8594.9|354
1662491400000|2022-09-06 19:10:00|8595.9|8595|8596.2|8595.3|8596.5|8595.6|8595.7|8594.8|298
1662491700000|2022-09-06 19:15:00|8596.1|8595.2|8597.2|8596.3|8597.7|8596.5|8595.9|8595|324
1662492000000|2022-09-06 19:20:00|8597.3|8596.4|8598.1|8597.2|8598.3|8597.2|8597|8595.9|355
1662492300000|2022-09-06 19:25:00|8598.2|8596.7|8598.9|8598|8599.3|8598.1|8596.9|8596|312
1662492600000|2022-09-06 19:30:00|8598.8|8597.9|8598.7|8597.2|8599.9|8599|8596.7|8595.5|301
1662492900000|2022-09-06 19:35:00|8598.6|8597.1|8598.4|8597.5|8599.4|8598.5|8598|8597|247
1662493200000|2022-09-06 19:40:00|8598.5|8597.6|8598.3|8597.4|8599.1|8598|8598|8597|330
1662493500000|2022-09-06 19:45:00|8598.4|8597.5|8599.3|8598.4|8599.4|8598.5|8597.8|8596.7|320
1662493800000|2022-09-06 19:50:00|8599.4|8598.5|8597.9|8597|8599.6|8598.7|8597.7|8596.8|355
1662494100000|2022-09-06 19:55:00|8598|8597.1|8600.1|8599.2|8600.7|8599.8|8597.9|8597|361
1662494400000|2022-09-06 20:00:00|8599.8|8598.9|8598.8|8597.9|8599.9|8599|8598|8597|286
1662494700000|2022-09-06 20:05:00|8598.9|8598|8599.9|8599|8600.2|8599.2|8598.7|8597.8|151
1662495000000|2022-09-06 20:10:00|8599.8|8598.9|8597.6|8596.7|8599.9|8599|8597.5|8596.4|159
1662495300000|2022-09-06 20:15:00|8597.5|8596.6|8599.1|8597.6|8599.2|8598.1|8597.4|8596.4|134
1662495600000|2022-09-06 20:20:00|8598.7|8597.8|8597.3|8596.4|8598.8|8597.8|8597.1|8596.1|139
1662495900000|2022-09-06 20:25:00|8597.2|8596.3|8598.6|8597.1|8598.7|8597.4|8597.2|8596|132
1662496200000|2022-09-06 20:30:00|8598.3|8597.4|8598.9|8598|8598.9|8598|8597.9|8596.9|119
1662496500000|2022-09-06 20:35:00|8598.8|8597.9|8599.3|8598.4|8599.9|8598.4|8598.7|8597.4|107
1662496800000|2022-09-06 20:40:00|8599.5|8598.6|8599.6|8598.1|8600.7|8599.4|8598.4|8597.3|226
1662497100000|2022-09-06 20:45:00|8599.2|8597.7|8597.9|8596.4|8599.2|8597.9|8597.3|8596|144
1662497400000|2022-09-06 20:50:00|8598|8596.5|8599.1|8597.6|8599.3|8597.8|8597.1|8595.6|171
1662497700000|2022-09-06 20:55:00|8599.2|8597.7|8598.5|8597|8602.4|8599.5|8598.5|8594.9|431
1662498000000|2022-09-06 21:00:00|8602.9|8591.9|8603.8|8592.8|8604.4|8593.4|8601.8|8590.8|53
1662498300000|2022-09-06 21:05:00|8604|8593|8603.5|8592.5|8605.7|8595|8600.2|8589.9|170
1662498600000|2022-09-06 21:10:00|8604.5|8593.5|8602.7|8591.7|8607.5|8597.6|8600|8589|222
1662498900000|2022-09-06 21:15:00|8601.7|8590.7|8604|8593|8605.1|8597.9|8598.5|8588.1|251
1662499200000|2022-09-06 21:20:00|8604.1|8593.1|8601.3|8590.3|8604.9|8597.9|8598|8587|167
1662499500000|2022-09-06 21:25:00|8600.4|8589.4|8603.8|8597.1|8609.1|8598.1|8599.6|8589.4|499
1662499800000|2022-09-06 21:30:00|8603.5|8596.5|8602.5|8592.7|8605.5|8598.3|8599.6|8591.3|358
1662500100000|2022-09-06 21:35:00|8601.6|8596.1|8600.7|8591|8608.6|8598.3|8600.1|8589.8|268
1662500400000|2022-09-06 21:40:00|8600.4|8591.6|8601|8597.2|8606.2|8597.6|8599.4|8590|406
1662500700000|2022-09-06 21:45:00|8601.3|8597.1|8601.5|8595.4|8602.7|8598.3|8599.8|8594.5|213
1662501000000|2022-09-06 21:50:00|8600.5|8597.3|8601.8|8596.8|8604.1|8597.8|8600.3|8595|222
1662501300000|2022-09-06 21:55:00|8602.7|8595.9|8602.6|8596.1|8604|8598.9|8600.1|8595.1|224
1662501600000|2022-09-06 22:00:00|8601.5|8596.3|8600.3|8597.2|8606.3|8598.5|8599.3|8595.1|506
1662501900000|2022-09-06 22:05:00|8600.2|8596.9|8600.2|8597.9|8601.5|8598.6|8599.5|8595.5|251
1662502200000|2022-09-06 22:10:00|8600.5|8597.7|8599.5|8598|8600.7|8598.7|8598.8|8596.7|212
1662502500000|2022-09-06 22:15:00|8599.9|8597.6|8598.9|8596.7|8600.4|8598|8597.1|8595.1|353
1662502800000|2022-09-06 22:20:00|8598.6|8597.1|8597.8|8596.3|8600|8597.5|8597.6|8594.9|340
1662503100000|2022-09-06 22:25:00|8597.7|8596.2|8598.3|8596.1|8598.7|8596.5|8597|8595|352
1662503400000|2022-09-06 22:30:00|8597.9|8596.4|8597.3|8595.8|8598.7|8596.6|8597|8595|324
1662503700000|2022-09-06 22:35:00|8597.4|8595.9|8596.7|8595.2|8598.1|8596.3|8596.6|8594.8|341
1662504000000|2022-09-06 22:40:00|8596.8|8595.3|8596.9|8595.4|8597.8|8595.6|8596.3|8594.4|288
1662504300000|2022-09-06 22:45:00|8597|8595.5|8596.7|8595.2|8598.3|8596.3|8596.5|8594.8|301
1662504600000|2022-09-06 22:50:00|8596.8|8595.3|8599.3|8597.2|8599.7|8597.6|8596.6|8594.8|582
1662504900000|2022-09-06 22:55:00|8599.4|8597.1|8597.7|8596.2|8600.8|8598.9|8597.4|8595.1|671
1662505200000|2022-09-06 23:00:00|8598|8596|8599.1|8597.6|8600.3|8597.7|8596.9|8594.3|642
1662505500000|2022-09-06 23:05:00|8599.2|8597.7|8600.2|8598.5|8601.3|8598.9|8598.2|8596.5|488
1662505800000|2022-09-06 23:10:00|8600.1|8598.6|8599.4|8597.9|8600.6|8599.1|8598.8|8597.3|296
1662506100000|2022-09-06 23:15:00|8599.3|8597.8|8599|8597.5|8599.5|8598|8597.8|8596.3|271
1662506400000|2022-09-06 23:20:00|8598.9|8597.4|8598.7|8597.2|8599.6|8598.1|8598.4|8596.9|173
1662506700000|2022-09-06 23:25:00|8598.6|8597.1|8598.9|8597.4|8599.2|8597.7|8598.1|8596.6|155
1662507000000|2022-09-06 23:30:00|8598.8|8597.3|8598.8|8597.3|8599.6|8598.1|8598.4|8596.9|185
1662507300000|2022-09-06 23:35:00|8598.9|8597.4|8599.3|8597.8|8599.4|8598.1|8598|8596.5|145
1662507600000|2022-09-06 23:40:00|8599.2|8597.7|8597.9|8596.4|8599.3|8597.8|8597.7|8596.2|305
1662507900000|2022-09-06 23:45:00|8598|8596.5|8597.7|8596.2|8598.7|8597.2|8597.6|8596.1|296
1662508200000|2022-09-06 23:50:00|8597.8|8596.3|8598.3|8596.8|8598.7|8597.2|8597.5|8596|249
1662508500000|2022-09-06 23:55:00|8598.5|8597|8599.1|8597.6|8599.3|8598|8597.9|8596.4|272
1662508800000|2022-09-07 00:00:00|8599|8597.5|8600.8|8599.3|8601.1|8600|8598|8596.8|452
1662509100000|2022-09-07 00:05:00|8600.7|8599.2|8602|8600.5|8602.2|8601|8600.5|8599.1|360
1662509400000|2022-09-07 00:10:00|8601.7|8600.8|8604.4|8603.5|8604.6|8603.6|8601.7|8600.5|281
1662509700000|2022-09-07 00:15:00|8604.3|8603.4|8605.6|8604.1|8606|8604.8|8603.1|8601.6|425
1662510000000|2022-09-07 00:20:00|8605.5|8604|8608.2|8606.7|8612|8610.5|8604.9|8603.4|467
1662510300000|2022-09-07 00:25:00|8608.1|8606.6|8610.3|8608.8|8610.8|8609.5|8607.9|8606.4|305
1662510600000|2022-09-07 00:30:00|8610.2|8608.7|8609.7|8608.2|8610.6|8609.4|8608.9|8607.4|363
1662510900000|2022-09-07 00:35:00|8609.4|8608.5|8610.6|8609.7|8611.9|8610.7|8609.1|8608|263
1662511200000|2022-09-07 00:40:00|8610.5|8609.6|8612|8610.5|8612.4|8611.1|8610.2|8609|308
1662511500000|2022-09-07 00:45:00|8612.1|8610.6|8613.3|8611.8|8614.3|8613|8611.8|8610.6|401
1662511800000|2022-09-07 00:50:00|8613.2|8611.7|8615.1|8613.6|8615.4|8614.1|8612|8610.8|470
1662512100000|2022-09-07 00:55:00|8615.2|8613.7|8615.8|8614.3|8616.3|8614.8|8613.2|8611.7|462
1662512400000|2022-09-07 01:00:00|8615.7|8614.2|8617|8615.5|8617.3|8616.1|8614.6|8613.5|398
1662512700000|2022-09-07 01:05:00|8616.9|8615.4|8613.1|8611.6|8617.4|8616.4|8612.9|8611.4|375
1662513000000|2022-09-07 01:10:00|8612.4|8611.5|8612.9|8611.4|8614.1|8612.8|8611.9|8610.8|433
1662513300000|2022-09-07 01:15:00|8612.8|8611.3|8613.8|8612.3|8613.9|8612.4|8611.7|8610.3|397
1662513600000|2022-09-07 01:20:00|8614|8612.5|8613.9|8612.4|8615.2|8613.7|8613.1|8611.8|387
1662513900000|2022-09-07 01:25:00|8613.8|8612.3|8613.7|8612.2|8614.6|8613.1|8613.1|8611.8|267
1662514200000|2022-09-07 01:30:00|8613.5|8612.6|8613|8611.5|8614.7|8613.4|8612.1|8611.2|440
1662514500000|2022-09-07 01:35:00|8612.9|8611.4|8614.2|8612.7|8614.3|8612.8|8610.7|8609.4|406
1662514800000|2022-09-07 01:40:00|8614.1|8612.6|8613.4|8611.9|8615.6|8614.1|8612.7|8611.6|370
1662515100000|2022-09-07 01:45:00|8613.3|8611.8|8613.8|8612.9|8614.8|8613.6|8612.2|8610.9|336
1662515400000|2022-09-07 01:50:00|8613.9|8613|8614.8|8613.3|8615.3|8614.1|8613.8|8612.6|297
1662515700000|2022-09-07 01:55:00|8614.9|8613.4|8613.1|8611.6|8614.9|8613.4|8612.4|8611.2|252
1662516000000|2022-09-07 02:00:00|8613|8611.5|8613.4|8612.5|8615|8613.8|8612.5|8611.1|346
1662516300000|2022-09-07 02:05:00|8613.3|8612.4|8611.8|8610.9|8613.9|8612.8|8611.2|8609.9|316
1662516600000|2022-09-07 02:10:00|8612|8611.1|8616.6|8615.1|8617.3|8616.1|8612|8611.1|520
1662516900000|2022-09-07 02:15:00|8616.5|8615|8616.9|8615.4|8617.6|8616.1|8615.7|8614.2|566
1662517200000|2022-09-07 02:20:00|8616.8|8615.3|8616.6|8615.1|8617.1|8615.6|8615.8|8614.3|494
1662517500000|2022-09-07 02:25:00|8616.7|8615.2|8616.2|8614.7|8617.4|8615.8|8615.3|8614.1|435
1662517800000|2022-09-07 02:30:00|8616.3|8614.8|8617.1|8615.6|8617.6|8616.2|8616|8614.5|370
1662518100000|2022-09-07 02:35:00|8617|8615.5|8617.9|8616.4|8618.8|8617.5|8616.4|8614.9|347
1662518400000|2022-09-07 02:40:00|8617.7|8616.2|8617.9|8617|8619.5|8618.4|8617.5|8616.2|330
1662518700000|2022-09-07 02:45:00|8618|8617.1|8617.5|8616.6|8619|8617.8|8617.2|8616|285
1662519000000|2022-09-07 02:50:00|8617.6|8616.7|8617.4|8616.5|8618.8|8617.7|8617.3|8616.1|258
1662519300000|2022-09-07 02:55:00|8617.5|8616.6|8618.3|8616.8|8618.7|8617.7|8617.4|8616.4|320
1662519600000|2022-09-07 03:00:00|8618.4|8616.9|8618.5|8617|8618.7|8617.4|8616.2|8614.8|317
1662519900000|2022-09-07 03:05:00|8618.6|8617.1|8619.7|8618.2|8620.2|8618.7|8617.9|8616.4|308
1662520200000|2022-09-07 03:10:00|8619.8|8618.3|8623.9|8622.4|8624.5|8623.3|8619.5|8618.3|341
1662520500000|2022-09-07 03:15:00|8624|8622.5|8623.5|8622|8624.4|8623.1|8622.8|8621.4|433
1662520800000|2022-09-07 03:20:00|8623.7|8622.2|8622.9|8621.4|8624.2|8622.7|8622.5|8621.4|411
1662521100000|2022-09-07 03:25:00|8622.8|8621.9|8623.3|8621.8|8624|8622.8|8622.1|8620.9|328
1662521400000|2022-09-07 03:30:00|8623.4|8621.9|8623.4|8621.9|8624.5|8623.4|8622.2|8620.8|394
1662521700000|2022-09-07 03:35:00|8623.3|8621.8|8623.1|8621.6|8623.9|8622.6|8621.9|8620.7|284
1662522000000|2022-09-07 03:40:00|8623.2|8621.7|8623.1|8622.2|8625.7|8624.4|8622.1|8620.6|348
1662522300000|2022-09-07 03:45:00|8623|8622.1|8624.4|8622.9|8624.7|8623.5|8623|8621.7|297
1662522600000|2022-09-07 03:50:00|8624.5|8623|8623.6|8622.7|8625.1|8623.6|8623.4|8622.3|412
1662522900000|2022-09-07 03:55:00|8624|8622.5|8622.9|8622|8624.2|8623|8622.9|8622|347
1662523200000|2022-09-07 04:00:00|8623.4|8622.5|8624.3|8622.8|8626.4|8625.1|8623.4|8622.2|426
1662523500000|2022-09-07 04:05:00|8624.4|8622.9|8624.5|8623|8624.8|8623.6|8623.5|8622|322
1662523800000|2022-09-07 04:10:00|8624.4|8622.9|8625.4|8623.9|8625.8|8624.6|8624|8622.5|335
1662524100000|2022-09-07 04:15:00|8625.3|8623.8|8626.4|8624.9|8626.8|8625.6|8624.6|8623.5|352
1662524400000|2022-09-07 04:20:00|8626.2|8624.7|8624.8|8623.3|8626.8|8625.5|8624.7|8623.2|390
1662524700000|2022-09-07 04:25:00|8624.6|8623.1|8623.7|8622.2|8624.8|8623.3|8622.4|8620.9|346
1662525000000|2022-09-07 04:30:00|8623.6|8622.1|8623.4|8621.9|8624.2|8622.8|8621.5|8620.6|403
1662525300000|2022-09-07 04:35:00|8623.5|8622|8622.8|8621.3|8624.3|8623|8622.1|8620.5|333
1662525600000|2022-09-07 04:40:00|8622.6|8621.1|8622.8|8621.3|8623.2|8621.7|8621.9|8620.4|523
1662525900000|2022-09-07 04:45:00|8622.5|8621.6|8621.7|8620.2|8622.6|8621.7|8621.1|8619.6|313
1662526200000|2022-09-07 04:50:00|8621.8|8620.3|8621.3|8619.8|8622|8620.9|8619.5|8618.2|222
1662526500000|2022-09-07 04:55:00|8621.2|8619.7|8618.9|8618|8621.7|8620.5|8618.6|8617.5|228
1662526800000|2022-09-07 05:00:00|8619|8618.1|8621|8619.5|8621.1|8619.9|8618.5|8617.3|341
1662527100000|2022-09-07 05:05:00|8621.2|8620.1|8621.5|8620|8622.9|8621.4|8620.6|8619.4|413
1662527400000|2022-09-07 05:10:00|8621.4|8619.9|8622.2|8620.7|8622.2|8620.7|8619.8|8618.6|234
1662527700000|2022-09-07 05:15:00|8622.1|8620.6|8624.5|8623|8624.6|8623.3|8622.1|8620.6|234
1662528000000|2022-09-07 05:20:00|8624.6|8623.1|8622.6|8621.1|8625.1|8623.9|8622.3|8621|221
1662528300000|2022-09-07 05:25:00|8622.5|8621|8620.8|8619.3|8622.9|8621.7|8620.7|8619.2|149
1662528600000|2022-09-07 05:30:00|8620.6|8619.1|8619.1|8618.2|8620.7|8619.2|8619.1|8617.9|159
1662528900000|2022-09-07 05:35:00|8619.4|8617.9|8617.6|8616.7|8619.5|8618.1|8617.5|8616.4|202
1662529200000|2022-09-07 05:40:00|8617.7|8616.8|8617.1|8616.2|8618.5|8617.3|8616.4|8615.1|193
1662529500000|2022-09-07 05:45:00|8616.9|8616|8617.5|8616|8618|8616.6|8615.7|8614.4|293
1662529800000|2022-09-07 05:50:00|8617.4|8615.9|8619.1|8617.6|8620.3|8619.2|8617|8615.5|267
1662530100000|2022-09-07 05:55:00|8619.2|8617.7|8618|8616.5|8619.2|8617.7|8616.5|8615.2|368
1662530400000|2022-09-07 06:00:00|8617.7|8616.2|8620.5|8619|8622.5|8621.2|8617.7|8616.2|535
1662530700000|2022-09-07 06:05:00|8620.4|8618.9|8620|8618.5|8622.9|8621.7|8617.6|8616.6|514
1662531000000|2022-09-07 06:10:00|8620.1|8618.6|8620.7|8619.8|8622.1|8620.9|8619.4|8618.2|552
1662531300000|2022-09-07 06:15:00|8620.8|8619.9|8617.8|8616.3|8620.9|8619.9|8617|8615.7|492
1662531600000|2022-09-07 06:20:00|8617.7|8616.2|8617.6|8616.1|8619.7|8618.4|8616.1|8615|473
1662531900000|2022-09-07 06:25:00|8617.5|8616|8616.8|8615.3|8617.9|8616.8|8615.5|8614.4|405
1662532200000|2022-09-07 06:30:00|8616.7|8615.2|8617.8|8616.9|8621.3|8620|8616.1|8615|585
1662532500000|2022-09-07 06:35:00|8617.7|8616.8|8617.9|8617|8620|8619.1|8616.8|8615.9|465
1662532800000|2022-09-07 06:40:00|8618|8617.1|8622.2|8620.7|8624.2|8623|8616.3|8615.2|531
1662533100000|2022-09-07 06:45:00|8622.1|8620.6|8622|8621.1|8623.8|8622.9|8619.8|8618.9|438
1662533400000|2022-09-07 06:50:00|8621.9|8621|8622.1|8620.6|8624.6|8623.5|8621.1|8619.9|413
1662533700000|2022-09-07 06:55:00|8622|8620.5|8618.8|8617.9|8622.7|8621.4|8617.9|8616.7|404
1662534000000|2022-09-07 07:00:00|8618.7|8617.8|8615.1|8614.2|8619|8617.8|8614.9|8613.8|595
1662534300000|2022-09-07 07:05:00|8615.2|8614.3|8614.5|8613.6|8616.5|8615.4|8613.2|8612.1|538
1662534600000|2022-09-07 07:10:00|8614.4|8613.5|8614.9|8613.4|8616.5|8615.3|8612.3|8611|555
1662534900000|2022-09-07 07:15:00|8614.7|8613.2|8614.4|8612.9|8615.7|8614.5|8612.5|8611.3|490
1662535200000|2022-09-07 07:20:00|8614.6|8613.1|8612.2|8611.3|8615|8614|8611.8|8610.8|514
1662535500000|2022-09-07 07:25:00|8612.3|8611.4|8611|8610.1|8614.3|8613.3|8610.3|8609.1|529
1662535800000|2022-09-07 07:30:00|8611.2|8610.3|8615.6|8614.1|8616.6|8615.4|8611.1|8610|516
1662536100000|2022-09-07 07:35:00|8615.2|8614.3|8614.8|8613.3|8616.6|8615.5|8613.4|8612.2|492
1662536400000|2022-09-07 07:40:00|8614.7|8613.2|8614.4|8612.9|8616.6|8615.4|8613.4|8612.2|479
1662536700000|2022-09-07 07:45:00|8614.3|8613.4|8617.2|8616.3|8619.3|8618.1|8614.1|8612.9|503
1662537000000|2022-09-07 07:50:00|8617.1|8616.2|8617.4|8616.5|8618.7|8617.4|8616.3|8615|515
1662537300000|2022-09-07 07:55:00|8617.3|8616.4|8618.9|8618|8621.6|8620.4|8614.8|8613.8|661
1662537600000|2022-09-07 08:00:00|8619|8618.1|8616.5|8615|8619.8|8618.6|8615.6|8614.4|618
1662537900000|2022-09-07 08:05:00|8616.6|8615.1|8619.6|8618.1|8619.7|8618.7|8616.5|8615|603
1662538200000|2022-09-07 08:10:00|8619.5|8618|8620.8|8619.9|8622.6|8621.6|8619.1|8617.9|442
1662538500000|2022-09-07 08:15:00|8620.7|8619.8|8619|8618.1|8622.1|8620.9|8618.6|8617.6|405
1662538800000|2022-09-07 08:20:00|8618.9|8618|8617.3|8616.4|8620.2|8619.1|8617.3|8616.4|379
1662539100000|2022-09-07 08:25:00|8617.4|8616.5|8617.8|8616.3|8618.8|8617.9|8616.6|8615.4|512
1662539400000|2022-09-07 08:30:00|8617.7|8616.8|8616.6|8615.1|8619.9|8618.6|8616.1|8614.9|436
1662539700000|2022-09-07 08:35:00|8616.5|8615|8620|8619.1|8620.4|8619.5|8616.5|8615|476
1662540000000|2022-09-07 08:40:00|8620.2|8619.3|8624.4|8622.9|8624.4|8623.1|8620|8619.1|456
1662540300000|2022-09-07 08:45:00|8624.5|8623|8621.1|8620.2|8625.3|8624.1|8620.7|8619.8|388
1662540600000|2022-09-07 08:50:00|8621|8620.1|8622.2|8621.3|8624.4|8623.2|8620.8|8619.9|531
1662540900000|2022-09-07 08:55:00|8622.3|8621.4|8618.6|8617.1|8623.5|8622.4|8617.7|8616.2|503
1662541200000|2022-09-07 09:00:00|8618.3|8616.8|8617|8616.1|8621.2|8620.1|8616.2|8614.8|758
1662541500000|2022-09-07 09:05:00|8616.9|8616|8614|8613.1|8619.4|8618.2|8614|8612.8|683
1662541800000|2022-09-07 09:10:00|8614.3|8612.8|8616|8615.1|8617.1|8615.9|8613.9|8612.5|507
1662542100000|2022-09-07 09:15:00|8616.1|8615.2|8620|8619.1|8620.8|8619.6|8614.7|8613.5|569
1662542400000|2022-09-07 09:20:00|8620.1|8618.6|8624.8|8623.3|8624.8|8623.5|8619.4|8618.3|441
1662542700000|2022-09-07 09:25:00|8624.6|8623.7|8633|8632.1|8634.5|8633.5|8624.6|8623.5|594
1662543000000|2022-09-07 09:30:00|8633.1|8632.2|8627.5|8626|8634|8632.8|8627|8625.8|504
1662543300000|2022-09-07 09:35:00|8627.2|8626.3|8630.4|8629.5|8631.5|8630.5|8627.1|8626.1|335
1662543600000|2022-09-07 09:40:00|8630.5|8629.6|8632.9|8632|8634.7|8633.8|8630.2|8629.2|432
1662543900000|2022-09-07 09:45:00|8633|8632.1|8629.3|8628.4|8633.3|8632.1|8627.8|8626.8|410
1662544200000|2022-09-07 09:50:00|8629.4|8628.5|8628|8627.1|8631.6|8630.6|8627.7|8626.8|425
1662544500000|2022-09-07 09:55:00|8627.9|8627|8625.9|8625|8628.4|8627.5|8624|8623.1|463
1662544800000|2022-09-07 10:00:00|8626|8625.1|8625.1|8624.2|8627.3|8626.3|8623|8622.1|379
1662545100000|2022-09-07 10:05:00|8625.2|8624.3|8620|8618.5|8625.3|8624.3|8619.2|8618.3|487
1662545400000|2022-09-07 10:10:00|8619.9|8618.4|8617|8616.1|8619.9|8618.7|8616.4|8615.5|442
1662545700000|2022-09-07 10:15:00|8616.9|8616|8619.6|8618.7|8619.9|8618.7|8615.3|8614.3|459
1662546000000|2022-09-07 10:20:00|8619.7|8618.8|8616.8|8615.9|8620.3|8619.4|8616.2|8615.2|467
1662546300000|2022-09-07 10:25:00|8616.1|8615.2|8624.5|8623.6|8625.5|8624.6|8615.9|8614.7|538
1662546600000|2022-09-07 10:30:00|8624.6|8623.7|8625.3|8624.4|8627.2|8626.3|8623.3|8622.1|546
1662546900000|2022-09-07 10:35:00|8625.5|8624.6|8628|8626.5|8628.1|8626.9|8623.8|8622.9|518
1662547200000|2022-09-07 10:40:00|8627.7|8626.8|8633.5|8632.6|8633.5|8632.6|8627.2|8626.1|412
1662547500000|2022-09-07 10:45:00|8633.4|8632.5|8640.1|8639.2|8643.1|8641.8|8633.1|8631.9|558
1662547800000|2022-09-07 10:50:00|8640.2|8639.3|8640.4|8639.5|8640.7|8639.7|8636.8|8635.5|493
1662548100000|2022-09-07 10:55:00|8640.5|8639.6|8648.9|8647.4|8649.6|8648.4|8639.5|8638.3|575
1662548400000|2022-09-07 11:00:00|8649.1|8647.6|8654.4|8652.9|8658.2|8657|8647.3|8646.2|716
1662548700000|2022-09-07 11:05:00|8653.9|8652.4|8656.7|8655.2|8663.7|8662.2|8651.4|8650.2|689
1662549000000|2022-09-07 11:10:00|8656.3|8655.4|8652.6|8651.1|8657.2|8656.3|8652.1|8650.8|616
1662549300000|2022-09-07 11:15:00|8652.5|8651|8649|8648.1|8653.7|8652.5|8647.5|8646.5|519
1662549600000|2022-09-07 11:20:00|8648.9|8648|8651.9|8651|8653.1|8652.2|8648.1|8646.9|548
1662549900000|2022-09-07 11:25:00|8652|8651.1|8648.4|8646.9|8653.2|8652.3|8647.1|8646|510
1662550200000|2022-09-07 11:30:00|8648.5|8647|8645.7|8644.8|8649|8647.9|8644.3|8643.3|516
1662550500000|2022-09-07 11:35:00|8645.6|8644.7|8653|8652.1|8654.2|8653.2|8645.5|8644.6|647
1662550800000|2022-09-07 11:40:00|8652.9|8652|8654|8653.1|8655.8|8654.7|8651.4|8650.4|629
1662551100000|2022-09-07 11:45:00|8654.3|8653.4|8653.3|8651.8|8657.4|8655.9|8652|8651|555
1662551400000|2022-09-07 11:50:00|8653.4|8651.9|8652.7|8651.8|8654.2|8653.3|8648.9|8647.8|544
1662551700000|2022-09-07 11:55:00|8652.8|8651.9|8647.5|8646.6|8654.5|8653.3|8646.2|8645.3|654
1662552000000|2022-09-07 12:00:00|8647.7|8646.8|8649.2|8648.3|8650.1|8648.9|8644.6|8643.7|594
1662552300000|2022-09-07 12:05:00|8649.1|8648.2|8657.4|8655.9|8657.8|8656.9|8649.1|8647.8|478
1662552600000|2022-09-07 12:10:00|8657|8656.1|8651.5|8650.6|8657.4|8656.5|8651.2|8650.1|578
1662552900000|2022-09-07 12:15:00|8651.6|8650.7|8650.9|8650|8654.9|8654|8649.8|8648.8|501
1662553200000|2022-09-07 12:20:00|8650.8|8649.9|8652.1|8651.2|8652.6|8651.7|8648.8|8647.9|533
1662553500000|2022-09-07 12:25:00|8652.4|8651.5|8653.4|8651.9|8655.1|8653.9|8651.8|8650.8|451
1662553800000|2022-09-07 12:30:00|8653.3|8651.8|8658.4|8657.5|8658.7|8657.6|8653.2|8651.7|618
1662554100000|2022-09-07 12:35:00|8658.8|8657.9|8656.9|8656|8659.2|8658.3|8656.8|8655.8|527
1662554400000|2022-09-07 12:40:00|8656.5|8655.6|8654|8653.1|8657.7|8656.7|8651.7|8650.8|508
1662554700000|2022-09-07 12:45:00|8654.1|8653.2|8658.4|8657.5|8659.1|8658.1|8654.1|8653.2|502
1662555000000|2022-09-07 12:50:00|8658.3|8657.4|8662|8661.1|8663.6|8662.7|8658.1|8657.2|488
1662555300000|2022-09-07 12:55:00|8662.1|8661.2|8654.7|8653.8|8662.2|8661.3|8654.1|8653.2|555
1662555600000|2022-09-07 13:00:00|8654.6|8653.7|8651.4|8650.5|8655.8|8654.9|8650.1|8649.2|558
1662555900000|2022-09-07 13:05:00|8651.5|8650.6|8658.7|8657.8|8658.8|8657.9|8651.3|8650.4|543
1662556200000|2022-09-07 13:10:00|8658.6|8657.7|8658.2|8657.3|8662.4|8661.5|8657.4|8656.5|526
1662556500000|2022-09-07 13:15:00|8658.7|8657.8|8666.3|8665.4|8667.4|8665.9|8658.7|8657.8|530
1662556800000|2022-09-07 13:20:00|8665.9|8665|8664.4|8663.5|8667.1|8666.2|8661.8|8660.9|534
1662557100000|2022-09-07 13:25:00|8664.6|8663.7|8663.1|8661.6|8664.8|8663.9|8661.9|8660.9|551
1662557400000|2022-09-07 13:30:00|8663.2|8661.7|8664.3|8663.4|8666.6|8665.4|8662|8661|690
1662557700000|2022-09-07 13:35:00|8664.4|8663.5|8664|8663.1|8665.1|8664.2|8660.2|8659.3|571
1662558000000|2022-09-07 13:40:00|8663.8|8662.9|8667.8|8666.9|8668.6|8667.7|8663.6|8662.7|523
1662558300000|2022-09-07 13:45:00|8667.7|8666.8|8674.3|8673.4|8675.3|8674.1|8666.9|8666|607
1662558600000|2022-09-07 13:50:00|8674.4|8673.5|8677.1|8676.2|8677.3|8676.4|8673.4|8672.5|507
1662558900000|2022-09-07 13:55:00|8677|8676.1|8676.3|8675.4|8679.5|8678.6|8674.2|8673.3|541
1662559200000|2022-09-07 14:00:00|8676.4|8675.5|8677.3|8676.4|8684.7|8683.6|8675.7|8674.7|802
1662559500000|2022-09-07 14:05:00|8677.4|8676.5|8680|8679.1|8680|8679.1|8676.1|8674.9|602
1662559800000|2022-09-07 14:10:00|8680.2|8679.3|8685|8684.1|8689.3|8688.4|8680|8679.1|661
1662560100000|2022-09-07 14:15:00|8685.1|8684.2|8681.7|8680.8|8686.6|8685.7|8681.3|8680.3|579
1662560400000|2022-09-07 14:20:00|8681.8|8680.9|8686.3|8685.4|8687.3|8686.4|8681.4|8680.5|581
1662560700000|2022-09-07 14:25:00|8686.4|8685.5|8683.1|8682.2|8689.9|8688.4|8680.5|8679.3|708
1662561000000|2022-09-07 14:30:00|8683|8682.1|8679.3|8678.4|8687.3|8686.4|8679.2|8678.1|768
1662561300000|2022-09-07 14:35:00|8679.4|8678.5|8677.8|8676.9|8680.9|8680|8676.9|8675.8|700
1662561600000|2022-09-07 14:40:00|8677.9|8677|8672|8671.1|8678.9|8677.9|8671.6|8670.3|667
1662561900000|2022-09-07 14:45:00|8671.9|8671|8671.1|8670.2|8672.4|8671.5|8669.1|8668.2|554
1662562200000|2022-09-07 14:50:00|8671.2|8670.3|8671.7|8670.8|8674|8673|8667.9|8666.9|715
1662562500000|2022-09-07 14:55:00|8671.8|8670.9|8676.7|8675.8|8676.8|8675.9|8671.5|8670.6|664
1662562800000|2022-09-07 15:00:00|8676.8|8675.9|8673.5|8672.6|8678.2|8677.3|8673|8672.1|624
1662563100000|2022-09-07 15:05:00|8673.3|8672.4|8678.7|8677.8|8680.2|8679.3|8672.9|8671.9|513
1662563400000|2022-09-07 15:10:00|8678.6|8677.7|8678.6|8677.7|8682.8|8681.5|8678.5|8677.5|531
1662563700000|2022-09-07 15:15:00|8678.7|8677.8|8677.7|8676.8|8679.4|8678.2|8677.3|8676.1|603
1662564000000|2022-09-07 15:20:00|8677.5|8676.6|8677|8676.1|8679.4|8678.1|8675.9|8675|509
1662564300000|2022-09-07 15:25:00|8677.2|8676.3|8671.1|8670.2|8677.7|8676.8|8670.6|8669.7|409
1662564600000|2022-09-07 15:30:00|8671.2|8670.3|8668.3|8667.4|8672|8671|8668|8666.9|587
1662564900000|2022-09-07 15:35:00|8668.4|8667.5|8669.3|8667.8|8669.7|8668.6|8663.2|8662.3|487
1662565200000|2022-09-07 15:40:00|8669|8668.1|8670.9|8670|8671.6|8670.7|8667|8666.1|426
1662565500000|2022-09-07 15:45:00|8670.8|8669.9|8667.5|8666.6|8670.9|8670|8667.4|8666.4|462
1662565800000|2022-09-07 15:50:00|8667.6|8666.7|8668.1|8667.2|8668.5|8667.6|8667|8666.1|289
1662566100000|2022-09-07 15:55:00|8668|8667.1|8666.7|8665.8|8668|8667.1|8665.2|8664.3|341
1662566400000|2022-09-07 16:00:00|8666.6|8665.7|8667|8666.1|8668.1|8667.2|8665.5|8664.6|363
1662566700000|2022-09-07 16:05:00|8667.3|8666.4|8667.6|8666.7|8668.9|8668|8667|8666.1|321
1662567000000|2022-09-07 16:10:00|8667.5|8666.6|8669|8668.1|8669.1|8668.2|8666.4|8665.5|276
1662567300000|2022-09-07 16:15:00|8668.9|8668|8669.4|8668.5|8670.2|8669.3|8668.2|8667.3|403
1662567600000|2022-09-07 16:20:00|8669.3|8668.4|8667.3|8666.4|8669.7|8668.8|8665.6|8664.7|402
1662567900000|2022-09-07 16:25:00|8667.4|8666.5|8667|8666.1|8667.7|8666.7|8664.7|8663.8|373
1662568200000|2022-09-07 16:30:00|8666.9|8666|8663.7|8662.8|8667.9|8667|8663.2|8662.3|370
1662568500000|2022-09-07 16:35:00|8663.6|8662.7|8664.4|8663.5|8667.1|8666.2|8663.6|8662.7|313
1662568800000|2022-09-07 16:40:00|8664.6|8663.7|8670.7|8669.8|8670.8|8669.9|8664|8663.1|617
1662569100000|2022-09-07 16:45:00|8670.6|8669.7|8672|8671.1|8674|8673.1|8670.4|8669.5|433
1662569400000|2022-09-07 16:50:00|8671.9|8671|8674.5|8673.6|8675|8674.1|8671|8670.1|367
1662569700000|2022-09-07 16:55:00|8674.4|8673.5|8676.5|8675.6|8677.2|8676.3|8673.7|8672.8|333
1662570000000|2022-09-07 17:00:00|8676.6|8675.7|8676.7|8675.2|8679.9|8679|8675.8|8674.9|462
1662570300000|2022-09-07 17:05:00|8676.6|8675.7|8676.7|8675.8|8678.6|8677.4|8673.8|8672.6|493
1662570600000|2022-09-07 17:10:00|8676.6|8675.7|8677.4|8676.5|8678|8677.1|8675.9|8674.9|324
1662570900000|2022-09-07 17:15:00|8677.3|8676.4|8682|8681.1|8683.7|8682.5|8676.5|8675.4|501
1662571200000|2022-09-07 17:20:00|8681.9|8681|8680.2|8679.3|8682.9|8681.9|8679|8678.1|433
1662571500000|2022-09-07 17:25:00|8680.1|8679.2|8678.7|8677.2|8681.2|8680.3|8678.2|8676.9|419
1662571800000|2022-09-07 17:30:00|8678.6|8677.1|8676.9|8676|8679.4|8678.2|8676.8|8675.9|361
1662572100000|2022-09-07 17:35:00|8676.8|8675.9|8678.1|8677.2|8678.6|8677.4|8675.6|8674.6|335
1662572400000|2022-09-07 17:40:00|8678.2|8677.3|8677.9|8677|8678.8|8677.9|8676.6|8675.7|392
1662572700000|2022-09-07 17:45:00|8678|8677.1|8681.3|8679.8|8681.8|8680.9|8677.8|8676.9|483
1662573000000|2022-09-07 17:50:00|8681.2|8679.7|8681.2|8680.3|8682.6|8681.5|8680.7|8679.6|431
1662573300000|2022-09-07 17:55:00|8681.1|8680.2|8681.1|8679.6|8682.4|8681.5|8679.7|8678.7|416
1662573600000|2022-09-07 18:00:00|8681.2|8679.7|8680.9|8679.4|8681.7|8680.7|8680|8678.7|456
1662573900000|2022-09-07 18:05:00|8680.5|8679.6|8680.1|8679.2|8681.1|8680|8678.4|8677.1|389
1662574200000|2022-09-07 18:10:00|8680|8679.1|8679.7|8678.8|8681.2|8679.9|8678.9|8678|398
1662574500000|2022-09-07 18:15:00|8679.6|8678.7|8680.5|8679.6|8680.8|8679.9|8679.2|8678.3|236
1662574800000|2022-09-07 18:20:00|8680.3|8679.4|8680.1|8679.2|8681.2|8680.3|8679.9|8679|288
1662575100000|2022-09-07 18:25:00|8680.2|8679.3|8680.2|8679.3|8680.8|8679.8|8679.5|8678.6|249
1662575400000|2022-09-07 18:30:00|8680.1|8679.2|8678.4|8677.5|8680.8|8679.9|8678.4|8677.5|308
1662575700000|2022-09-07 18:35:00|8678.5|8677.6|8681.9|8681|8681.9|8681|8678.5|8677.6|272
1662576000000|2022-09-07 18:40:00|8681.6|8680.7|8686|8685.1|8686.8|8685.9|8681.3|8680.2|339
1662576300000|2022-09-07 18:45:00|8686.1|8685.2|8685|8684.1|8686.6|8685.6|8683.7|8682.6|359
1662576600000|2022-09-07 18:50:00|8684.8|8683.9|8682.5|8681.6|8685.3|8684.4|8682.5|8681.5|402
1662576900000|2022-09-07 18:55:00|8682.7|8681.8|8680|8679.1|8684.5|8683.4|8679.3|8678.4|363
1662577200000|2022-09-07 19:00:00|8679.7|8678.8|8680.4|8679.5|8680.6|8679.5|8678.2|8676.9|318
1662577500000|2022-09-07 19:05:00|8680.7|8679.2|8682.3|8681.4|8682.8|8681.9|8680.4|8679.2|318
1662577800000|2022-09-07 19:10:00|8682.4|8681.5|8681.2|8680.3|8682.5|8681.6|8681|8679.8|232
1662578100000|2022-09-07 19:15:00|8681.3|8680.4|8681.2|8680.3|8682.4|8681.2|8680.5|8679.5|301
1662578400000|2022-09-07 19:20:00|8681.4|8680.5|8680.4|8679.5|8682.5|8681.6|8680.2|8679.3|288
1662578700000|2022-09-07 19:25:00|8680.5|8679.6|8675.1|8674.2|8681.3|8680.4|8674.9|8673.7|358
1662579000000|2022-09-07 19:30:00|8675|8674.1|8677.7|8676.2|8679.3|8678.2|8674.7|8673.3|361
1662579300000|2022-09-07 19:35:00|8677.8|8676.3|8677.3|8676.4|8678.9|8677.8|8677.1|8676.2|279
1662579600000|2022-09-07 19:40:00|8677.2|8676.3|8680.5|8679|8680.8|8679.7|8677.2|8676.3|361
1662579900000|2022-09-07 19:45:00|8680.6|8679.1|8678.8|8677.3|8680.8|8679.8|8677.3|8676.4|312
1662580200000|2022-09-07 19:50:00|8678.9|8677.4|8679.4|8677.9|8680.7|8679.8|8678.2|8677.3|333
1662580500000|2022-09-07 19:55:00|8679.6|8678.7|8680.2|8679.3|8681.3|8680.4|8679.4|8678.1|437
1662580800000|2022-09-07 20:00:00|8680.3|8679.4|8683|8681.5|8683.4|8681.9|8680.3|8679.4|258
1662581100000|2022-09-07 20:05:00|8682.9|8681.4|8681.1|8680.2|8683.1|8681.8|8681|8679.8|197
1662581400000|2022-09-07 20:10:00|8681.2|8680.3|8680.1|8679.2|8681.7|8680.8|8679.1|8677.9|183
1662581700000|2022-09-07 20:15:00|8680.2|8679.3|8676.1|8674.6|8681|8679.6|8675.8|8674.5|197
1662582000000|2022-09-07 20:20:00|8676.3|8675.4|8675.9|8675|8677.1|8675.8|8674.4|8673.5|252
1662582300000|2022-09-07 20:25:00|8675.8|8674.9|8676.4|8675.5|8677.1|8675.7|8675.2|8674|231
1662582600000|2022-09-07 20:30:00|8676.5|8675.6|8676.4|8674.9|8677|8675.8|8674.8|8673.6|198
1662582900000|2022-09-07 20:35:00|8676.5|8675|8675.7|8674.2|8676.6|8675.1|8673.8|8672.8|201
1662583200000|2022-09-07 20:40:00|8675.8|8674.3|8674.7|8673.2|8677.9|8676.4|8674.3|8672.8|231
1662583500000|2022-09-07 20:45:00|8674.6|8673.1|8674.4|8672.9|8676.9|8675.4|8674.2|8672.7|235
1662583800000|2022-09-07 20:50:00|8674.6|8673.1|8674.7|8673.2|8676.3|8674|8674.3|8672.1|252
1662584100000|2022-09-07 20:55:00|8674.8|8673.3|8680.6|8669.6|8681.2|8674.2|8673.6|8665.9|526
1662584400000|2022-09-07 21:00:00|8680.9|8669.9|8691|8680|8692.2|8681.2|8679.3|8668.3|101
1662584700000|2022-09-07 21:05:00|8691.2|8680.2|8686.1|8675.1|8691.6|8680.6|8685.5|8674.5|199
1662585000000|2022-09-07 21:10:00|8686.3|8675.3|8682|8676.1|8689.2|8678.2|8681|8673.1|485
1662585300000|2022-09-07 21:15:00|8681.8|8676|8682.2|8671.2|8685.1|8676.6|8678.4|8667.4|453
1662585600000|2022-09-07 21:20:00|8682.1|8671.1|8678.3|8670.5|8682.3|8675.4|8676|8666.4|632
1662585900000|2022-09-07 21:25:00|8678.8|8668.9|8677.7|8673|8679.8|8674.2|8676.5|8666.4|187
1662586200000|2022-09-07 21:30:00|8678|8673.1|8677.9|8673.1|8680.5|8673.7|8676.5|8668.4|268
1662586500000|2022-09-07 21:35:00|8677.8|8673|8677.1|8673.6|8680.2|8674|8676.5|8668.8|233
1662586800000|2022-09-07 21:40:00|8677.4|8673.7|8677.3|8673.5|8680.5|8674.1|8676|8668.4|234
1662587100000|2022-09-07 21:45:00|8677.8|8673|8677.1|8672.6|8680.4|8673.6|8676.2|8668.9|253
1662587400000|2022-09-07 21:50:00|8677|8672.7|8677|8672.9|8681.8|8673.6|8675.3|8668.3|419
1662587700000|2022-09-07 21:55:00|8676.7|8672.7|8678|8670|8682.7|8673.1|8675.7|8667.8|523
1662588000000|2022-09-07 22:00:00|8677.7|8670.5|8675.9|8672.3|8680.9|8674.7|8675.7|8668.9|498
1662588300000|2022-09-07 22:05:00|8675.8|8672.8|8676.5|8674|8677.5|8674.6|8675.5|8672.3|310
1662588600000|2022-09-07 22:10:00|8676.2|8673.5|8675.2|8673.7|8676.6|8674.3|8674.6|8672.5|356
1662588900000|2022-09-07 22:15:00|8675.6|8673.4|8675.7|8674.2|8677.3|8675.5|8674.7|8673.1|472
1662589200000|2022-09-07 22:20:00|8675.9|8674.4|8673.7|8671.3|8676.3|8674.4|8672.6|8670.6|459
1662589500000|2022-09-07 22:25:00|8673.8|8671.4|8673.8|8672.3|8674.6|8672.8|8672.9|8670.9|364
1662589800000|2022-09-07 22:30:00|8673.7|8672.2|8672.9|8671.4|8675|8673.4|8672.7|8670.5|287
1662590100000|2022-09-07 22:35:00|8673|8671.5|8671.8|8670.3|8673|8671.5|8671.7|8669.7|278
1662590400000|2022-09-07 22:40:00|8671.9|8670.4|8671.3|8669.8|8672.4|8670.8|8671.1|8669.2|271
1662590700000|2022-09-07 22:45:00|8671.4|8669.9|8670.5|8669|8671.7|8670.2|8670.3|8668.8|253
1662591000000|2022-09-07 22:50:00|8670.6|8669.1|8671.3|8669.8|8671.6|8670|8670.4|8668|192
1662591300000|2022-09-07 22:55:00|8671|8669.5|8671.3|8669.8|8671.8|8670.3|8670.3|8668|243
1662591600000|2022-09-07 23:00:00|8670.9|8669.4|8670.3|8668.8|8671.1|8669.6|8669.4|8667.5|296
1662591900000|2022-09-07 23:05:00|8670.2|8668.7|8672.4|8670.9|8672.6|8671.1|8670.1|8668.6|210
1662592200000|2022-09-07 23:10:00|8672.5|8671|8674.4|8672.9|8674.4|8672.9|8672|8670.5|218
1662592500000|2022-09-07 23:15:00|8674.3|8672.8|8675.1|8673.6|8675.3|8674|8674.1|8672.6|219
1662592800000|2022-09-07 23:20:00|8675.2|8673.7|8675.6|8674.1|8676.5|8675|8674.8|8673.3|296
1662593100000|2022-09-07 23:25:00|8675.7|8674.2|8677.1|8675.6|8677.3|8676|8675.1|8674|284
1662593400000|2022-09-07 23:30:00|8676.9|8675.4|8674.9|8673.4|8677.3|8676|8673.9|8672.4|194
1662593700000|2022-09-07 23:35:00|8674.8|8673.3|8677.3|8675.8|8678.2|8676.8|8674.8|8673.3|241
1662594000000|2022-09-07 23:40:00|8677.4|8675.9|8678.3|8676.8|8678.4|8677.4|8676.8|8675.3|194
1662594300000|2022-09-07 23:45:00|8678.2|8676.7|8677.1|8675.6|8678.3|8676.8|8676.4|8675.3|174
1662594600000|2022-09-07 23:50:00|8677.2|8675.7|8677.4|8675.9|8677.6|8676.3|8676.3|8675|291
1662594900000|2022-09-07 23:55:00|8677|8676.1|8677.8|8676.3|8678|8676.9|8676.7|8675.5|185
1662595200000|2022-09-08 00:00:00|8677.9|8676.4|8679.3|8677.8|8681.2|8679.8|8676.9|8675.6|394
1662595500000|2022-09-08 00:05:00|8679.5|8678|8679.4|8677.9|8680.6|8679.4|8678.7|8677.6|341
1662595800000|2022-09-08 00:10:00|8679.2|8677.7|8679.9|8678.4|8680|8678.8|8678.3|8677.1|309
1662596100000|2022-09-08 00:15:00|8679.8|8678.3|8679.6|8678.7|8680.3|8679.1|8679.1|8677.7|352
1662596400000|2022-09-08 00:20:00|8679.7|8678.8|8679.6|8678.1|8680.1|8679|8679.3|8678.1|239
1662596700000|2022-09-08 00:25:00|8679.5|8678|8680.5|8679|8680.7|8679.7|8678.6|8677.4|253
1662597000000|2022-09-08 00:30:00|8680.7|8679.2|8682.3|8680.8|8682.7|8681.4|8680|8678.7|371
1662597300000|2022-09-08 00:35:00|8682.2|8680.7|8681|8680.1|8682.8|8681.6|8680.3|8679.4|340
1662597600000|2022-09-08 00:40:00|8680.9|8680|8680.9|8680|8681.4|8680.3|8680.5|8679.2|199
1662597900000|2022-09-08 00:45:00|8681.1|8680.2|8681.2|8680.3|8682.1|8680.8|8680.4|8679.4|280
1662598200000|2022-09-08 00:50:00|8681.3|8680.4|8680.8|8679.3|8681.6|8680.4|8679.4|8678.2|290
1662598500000|2022-09-08 00:55:00|8680.4|8679.5|8678.4|8677.5|8681.2|8679.9|8678|8676.9|302
1662598800000|2022-09-08 01:00:00|8678.3|8677.4|8675.3|8674.4|8678.5|8677.5|8675.3|8674.4|351
1662599100000|2022-09-08 01:05:00|8675.6|8674.1|8677.3|8675.8|8677.4|8676|8674.4|8673.2|319
1662599400000|2022-09-08 01:10:00|8677.2|8675.7|8677.3|8675.8|8677.6|8676.3|8676|8674.9|222
1662599700000|2022-09-08 01:15:00|8677.4|8675.9|8676.3|8675.4|8677.5|8676.1|8675.5|8674.5|312
1662600000000|2022-09-08 01:20:00|8676.7|8675.2|8676.7|8675.8|8676.8|8675.9|8674.9|8673.9|269
1662600300000|2022-09-08 01:25:00|8677|8676.1|8676|8675.1|8677.3|8676.1|8675.9|8674.7|217
1662600600000|2022-09-08 01:30:00|8676.3|8674.8|8677.1|8676.2|8678.3|8677.2|8676|8674.7|276
1662600900000|2022-09-08 01:35:00|8677|8676.1|8678|8677.1|8678.2|8677.3|8676.8|8675.7|238
1662601200000|2022-09-08 01:40:00|8678.4|8676.9|8679|8677.5|8679.1|8677.8|8677.6|8676.3|255
1662601500000|2022-09-08 01:45:00|8678.7|8677.8|8679.4|8677.9|8680|8678.7|8678.3|8677.1|195
1662601800000|2022-09-08 01:50:00|8679.3|8677.8|8678.7|8677.8|8680.1|8679|8678.5|8677.5|201
1662602100000|2022-09-08 01:55:00|8678.6|8677.7|8679|8677.5|8680.3|8679|8678.4|8677.2|211
1662602400000|2022-09-08 02:00:00|8678.7|8677.8|8678.4|8677.5|8678.8|8677.8|8677.6|8676.5|124
1662602700000|2022-09-08 02:05:00|8678.3|8677.4|8678.8|8677.9|8679.2|8678|8677.4|8676.2|174
1662603000000|2022-09-08 02:10:00|8678.7|8677.8|8679|8677.5|8679.1|8678|8677.4|8676.5|246
1662603300000|2022-09-08 02:15:00|8678.9|8677.4|8677.5|8676|8679.1|8677.6|8676.6|8675.3|232
1662603600000|2022-09-08 02:20:00|8677.6|8676.1|8677.7|8676.8|8678.8|8677.5|8676.5|8675.2|230
1662603900000|2022-09-08 02:25:00|8677.8|8676.9|8677.8|8676.9|8678.4|8677.1|8677.5|8676.3|164
1662604200000|2022-09-08 02:30:00|8677.9|8677|8677.5|8676.6|8678.2|8677.1|8677.1|8676|229
1662604500000|2022-09-08 02:35:00|8677.4|8676.5|8679.1|8677.6|8679.3|8678.1|8677.4|8676.5|233
1662604800000|2022-09-08 02:40:00|8678.8|8677.9|8679.3|8678.4|8679.7|8678.4|8678.5|8677.4|199
1662605100000|2022-09-08 02:45:00|8679.2|8678.3|8679.3|8678.4|8680.1|8678.8|8679|8678.1|221
1662605400000|2022-09-08 02:50:00|8679.4|8678.5|8678.5|8677.6|8679.7|8678.8|8678.1|8677.2|181
1662605700000|2022-09-08 02:55:00|8678.6|8677.7|8679.1|8677.6|8679.3|8677.9|8677.7|8676.6|224
1662606000000|2022-09-08 03:00:00|8679.2|8677.7|8679.4|8678.5|8680.4|8679.4|8678.7|8677.6|266
1662606300000|2022-09-08 03:05:00|8679.7|8678.8|8682.2|8680.7|8685.3|8683.8|8679.7|8678.8|739
1662606600000|2022-09-08 03:10:00|8681.8|8680.3|8678.9|8678|8683.1|8681.6|8678.7|8677.5|564
1662606900000|2022-09-08 03:15:00|8679|8678.1|8679.4|8678.5|8680|8678.9|8678|8676.8|255
1662607200000|2022-09-08 03:20:00|8679.3|8678.4|8678.8|8677.9|8679.9|8678.8|8678.4|8677.2|200
1662607500000|2022-09-08 03:25:00|8678.7|8677.8|8682.2|8680.7|8682.6|8681.6|8678.1|8677.2|259
1662607800000|2022-09-08 03:30:00|8682.3|8680.8|8679.8|8678.3|8682.9|8681.6|8679.5|8678.2|295
1662608100000|2022-09-08 03:35:00|8679.7|8678.2|8683.1|8682.2|8683.4|8682.3|8679.2|8678.1|253
1662608400000|2022-09-08 03:40:00|8683.2|8682.3|8683|8682.1|8683.7|8682.8|8682.8|8681.7|182
1662608700000|2022-09-08 03:45:00|8682.8|8681.9|8683.1|8682.2|8683.4|8682.5|8682.3|8681.3|203
1662609000000|2022-09-08 03:50:00|8683|8682.1|8684.3|8683.4|8685.6|8684.5|8683|8681.9|194
1662609300000|2022-09-08 03:55:00|8683.9|8683|8684.4|8682.9|8684.5|8683.5|8683.4|8682.2|197
1662609600000|2022-09-08 04:00:00|8684.3|8682.8|8683.1|8681.6|8684.5|8683|8682.7|8681.2|225
1662609900000|2022-09-08 04:05:00|8683.2|8681.7|8682.5|8681.6|8683.5|8682.1|8682.1|8680.6|242
1662610200000|2022-09-08 04:10:00|8682.6|8681.7|8682.6|8681.7|8683.5|8682.2|8681.9|8680.7|168
1662610500000|2022-09-08 04:15:00|8682.4|8681.5|8684.2|8682.7|8684.4|8682.9|8682.4|8681.5|236
1662610800000|2022-09-08 04:20:00|8684.3|8682.8|8682.9|8682|8684.4|8682.9|8682.5|8681.1|230
1662611100000|2022-09-08 04:25:00|8682.8|8681.9|8684.2|8682.7|8684.2|8682.9|8682.5|8681.3|235
1662611400000|2022-09-08 04:30:00|8684.1|8682.6|8684|8683.1|8684.5|8683.4|8683.6|8682.4|194
1662611700000|2022-09-08 04:35:00|8683.9|8683|8684.4|8683.5|8685.4|8684.1|8682.6|8681.6|291
1662612000000|2022-09-08 04:40:00|8684|8683.1|8684.5|8683.6|8685|8683.8|8683.5|8682.5|200
1662612300000|2022-09-08 04:45:00|8684.4|8683.5|8685.2|8684.3|8685.6|8684.5|8684.4|8683.4|183
1662612600000|2022-09-08 04:50:00|8685.1|8684.2|8684.9|8683.4|8685.5|8684.4|8684.3|8683.1|200
1662612900000|2022-09-08 04:55:00|8685|8683.5|8683.8|8682.3|8685.1|8683.8|8683.5|8682.2|193
1662613200000|2022-09-08 05:00:00|8683.7|8682.2|8685.3|8683.8|8685.4|8684.3|8683.5|8682.2|227
1662613500000|2022-09-08 05:05:00|8685.4|8683.9|8684.4|8682.9|8685.5|8684.2|8683.8|8682.7|235
1662613800000|2022-09-08 05:10:00|8684.3|8682.8|8684.3|8683.4|8684.7|8683.5|8683.9|8682.7|165
1662614100000|2022-09-08 05:15:00|8684.2|8683.3|8684.5|8683|8684.7|8683.5|8683.9|8682.8|205
1662614400000|2022-09-08 05:20:00|8684.4|8682.9|8684.6|8683.7|8685.4|8684.4|8683.4|8682.5|165
1662614700000|2022-09-08 05:25:00|8684.5|8683.6|8685.4|8684.5|8685.8|8684.8|8684.3|8683.2|179
1662615000000|2022-09-08 05:30:00|8685.5|8684.6|8686.3|8684.8|8686.3|8685.1|8685.1|8684|226
1662615300000|2022-09-08 05:35:00|8686.4|8684.9|8686.2|8684.7|8686.4|8685|8685.4|8684.2|160
1662615600000|2022-09-08 05:40:00|8686.3|8684.8|8687.2|8686.3|8687.6|8686.4|8684.8|8683.5|261
1662615900000|2022-09-08 05:45:00|8687.1|8686.2|8684.9|8683.4|8687.5|8686.3|8682.9|8681.9|571
1662616200000|2022-09-08 05:50:00|8684.8|8683.3|8686|8684.5|8686.4|8685.2|8684.5|8683|494
1662616500000|2022-09-08 05:55:00|8686.1|8684.6|8684.6|8683.1|8686.1|8684.8|8684.2|8682.7|252
1662616800000|2022-09-08 06:00:00|8684.5|8683|8688|8687.1|8688.9|8687.7|8683.9|8682.9|493
1662617100000|2022-09-08 06:05:00|8687.9|8687|8689.3|8688.4|8689.7|8688.5|8685.7|8684.8|452
1662617400000|2022-09-08 06:10:00|8689.2|8688.3|8693|8692.1|8694|8692.8|8688.9|8687.7|511
1662617700000|2022-09-08 06:15:00|8693.1|8692.2|8693.8|8692.9|8694.9|8694|8691.4|8690.4|549
1662618000000|2022-09-08 06:20:00|8694.1|8692.6|8694.1|8692.6|8694.7|8693.5|8690.9|8690|464
1662618300000|2022-09-08 06:25:00|8693.6|8692.7|8694.2|8693.3|8695|8693.7|8691.2|8690.1|458
1662618600000|2022-09-08 06:30:00|8694.5|8693|8694.3|8692.8|8695.4|8694.3|8692.7|8691.5|385
1662618900000|2022-09-08 06:35:00|8694.2|8692.7|8692.9|8692|8695.5|8694.5|8692.9|8691.7|410
1662619200000|2022-09-08 06:40:00|8693.3|8691.8|8690.8|8689.9|8694.4|8693.4|8690.7|8689.4|366
1662619500000|2022-09-08 06:45:00|8690.7|8689.8|8685.5|8684|8691.2|8690.3|8684.3|8683.1|435
1662619800000|2022-09-08 06:50:00|8685.6|8684.1|8685|8683.5|8687.9|8686.5|8684.6|8683.3|432
1662620100000|2022-09-08 06:55:00|8684.9|8683.4|8688.6|8687.1|8689.8|8688.3|8683.1|8681.7|441
1662620400000|2022-09-08 07:00:00|8688.7|8687.2|8684.1|8683.2|8690.2|8689.1|8682.8|8681.4|642
1662620700000|2022-09-08 07:05:00|8684|8683.1|8691.1|8689.6|8694.4|8693.3|8684|8683.1|658
1662621000000|2022-09-08 07:10:00|8690.7|8689.8|8690.9|8690|8694.7|8693.3|8689|8687.7|561
1662621300000|2022-09-08 07:15:00|8690.8|8689.9|8690.2|8689.3|8692.1|8690.9|8688.7|8687.6|545
1662621600000|2022-09-08 07:20:00|8690.1|8689.2|8689|8688.1|8691.2|8690|8688.2|8687.2|566
1662621900000|2022-09-08 07:25:00|8688.9|8688|8690.6|8689.1|8692.9|8691.8|8688.9|8688|564
1662622200000|2022-09-08 07:30:00|8690.5|8689|8690|8689.1|8693.1|8691.9|8687.9|8687|582
1662622500000|2022-09-08 07:35:00|8689.9|8689|8691.5|8690.6|8693.7|8692.5|8689.8|8688.9|540
1662622800000|2022-09-08 07:40:00|8691.6|8690.7|8691.1|8690.2|8693.1|8691.9|8690.3|8689.4|529
1662623100000|2022-09-08 07:45:00|8690.8|8689.9|8690.2|8689.3|8691.7|8690.8|8687.6|8686.5|551
1662623400000|2022-09-08 07:50:00|8690|8689.1|8690|8688.5|8692.4|8691.3|8688.8|8687.8|538
1662623700000|2022-09-08 07:55:00|8689.8|8688.9|8689.9|8689|8691.9|8690.8|8688.2|8687.3|511
1662624000000|2022-09-08 08:00:00|8690|8689.1|8690.4|8689.5|8691.8|8690.9|8688.9|8687.8|537
1662624300000|2022-09-08 08:05:00|8690.5|8689.6|8689.3|8687.8|8691.1|8690.2|8686.2|8685.3|472
1662624600000|2022-09-08 08:10:00|8689.2|8687.7|8687.8|8686.9|8690.1|8688.8|8686.6|8685.7|448
1662624900000|2022-09-08 08:15:00|8687.6|8686.7|8691|8690.1|8691.8|8690.7|8687.3|8686.4|442
1662625200000|2022-09-08 08:20:00|8691.1|8690.2|8695|8693.5|8695|8694.1|8687.9|8687|618
1662625500000|2022-09-08 08:25:00|8694.9|8693.4|8695.5|8694.6|8696.6|8695.6|8693.5|8692.4|543
1662625800000|2022-09-08 08:30:00|8695.9|8694.4|8694.1|8692.6|8696.6|8695.3|8693.6|8692.6|592
1662626100000|2022-09-08 08:35:00|8693.7|8692.8|8696.5|8695.6|8696.8|8695.7|8693.1|8692.2|502
1662626400000|2022-09-08 08:40:00|8696.7|8695.2|8692.3|8691.4|8696.7|8695.6|8688.8|8687.9|595
1662626700000|2022-09-08 08:45:00|8692.5|8691.6|8693.1|8692.2|8694.8|8693.9|8690.5|8689.4|472
1662627000000|2022-09-08 08:50:00|8693.4|8691.9|8694.2|8693.3|8695.7|8694.7|8692.3|8691.4|393
1662627300000|2022-09-08 08:55:00|8694.3|8693.4|8697.2|8696.3|8697.6|8696.5|8693.8|8692.7|393
1662627600000|2022-09-08 09:00:00|8697.5|8696|8696.8|8695.9|8697.5|8696.4|8695.3|8694.4|450
1662627900000|2022-09-08 09:05:00|8696.7|8695.8|8696|8695.1|8697.8|8696.6|8695.1|8694|307
1662628200000|2022-09-08 09:10:00|8695.9|8695|8700.1|8698.6|8700.6|8699.6|8695.9|8695|317
1662628500000|2022-09-08 09:15:00|8699.7|8698.8|8704.6|8703.1|8704.7|8703.6|8699.1|8698|363
1662628800000|2022-09-08 09:20:00|8704.3|8703.4|8707.4|8706.5|8707.4|8706.5|8703.4|8702.4|367
1662629100000|2022-09-08 09:25:00|8707.5|8706.6|8709.6|8708.7|8710.4|8709.5|8704.8|8703.9|442
1662629400000|2022-09-08 09:30:00|8709.5|8708.6|8710.4|8709.5|8710.7|8709.5|8707.2|8706.3|420
1662629700000|2022-09-08 09:35:00|8710.5|8709.6|8709.1|8708.2|8712.6|8711.4|8708.9|8707.9|408
1662630000000|2022-09-08 09:40:00|8709.2|8708.3|8704.2|8703.3|8709.4|8708.5|8704.2|8703|494
1662630300000|2022-09-08 09:45:00|8704.3|8703.4|8702.3|8700.8|8706|8704.8|8701.2|8700.3|435
1662630600000|2022-09-08 09:50:00|8701.9|8701|8701|8700.1|8703.2|8702.3|8701|8700.1|396
1662630900000|2022-09-08 09:55:00|8701.1|8700.2|8697.6|8696.7|8701.1|8700.2|8697.5|8696.5|360
1662631200000|2022-09-08 10:00:00|8697.7|8696.8|8699.9|8699|8700.7|8699.8|8697.7|8696.8|374
1662631500000|2022-09-08 10:05:00|8700.2|8699.3|8699|8698.1|8701.5|8700.4|8698.6|8697.7|375
1662631800000|2022-09-08 10:10:00|8698.8|8697.9|8700.6|8699.7|8700.9|8699.9|8697.6|8696.5|357
1662632100000|2022-09-08 10:15:00|8700.7|8699.8|8703|8701.5|8703.5|8702.3|8700.1|8699.1|307
1662632400000|2022-09-08 10:20:00|8702.7|8701.8|8703.9|8703|8704.6|8703.4|8702.2|8701.2|372
1662632700000|2022-09-08 10:25:00|8703.8|8702.9|8699.9|8699|8704.2|8703.3|8699.7|8698.7|461
1662633000000|2022-09-08 10:30:00|8700|8699.1|8698.6|8697.7|8700.7|8699.6|8697.7|8696.6|488
1662633300000|2022-09-08 10:35:00|8698.7|8697.8|8695.9|8695|8700.4|8699.2|8695.8|8694.8|440
1662633600000|2022-09-08 10:40:00|8696.1|8695.2|8690.8|8689.3|8698|8696.8|8689.7|8688.5|495
1662633900000|2022-09-08 10:45:00|8690.6|8689.1|8685.6|8684.1|8691.6|8690.4|8685.2|8683.8|482
1662634200000|2022-09-08 10:50:00|8685.5|8684|8681.1|8679.6|8686.2|8684.9|8681|8679.5|511
1662634500000|2022-09-08 10:55:00|8681|8679.5|8674.6|8673.1|8681.2|8679.9|8669.7|8668.2|650
1662634800000|2022-09-08 11:00:00|8674.2|8673.3|8665|8664.1|8674.6|8673.4|8664.6|8663.6|651
1662635100000|2022-09-08 11:05:00|8665.1|8664.2|8671.2|8670.3|8674.4|8673|8665|8663.9|544
1662635400000|2022-09-08 11:10:00|8671.4|8670.5|8674.7|8673.8|8674.8|8673.9|8670.2|8669|500
1662635700000|2022-09-08 11:15:00|8674.6|8673.7|8681.2|8680.3|8682.2|8680.9|8674.4|8673.5|551
1662636000000|2022-09-08 11:20:00|8681.5|8680|8681.6|8680.1|8681.8|8680.5|8679.3|8678|417
1662636300000|2022-09-08 11:25:00|8681.2|8680.3|8684.1|8683.2|8685.5|8684.6|8681|8679.8|496
1662636600000|2022-09-08 11:30:00|8684|8683.1|8681.8|8680.9|8686.6|8685.2|8679.3|8677.8|595
1662636900000|2022-09-08 11:35:00|8681.7|8680.8|8676.2|8675.3|8684.4|8683.3|8675.3|8674.2|603
1662637200000|2022-09-08 11:40:00|8676.4|8675.5|8676.4|8674.9|8677.1|8675.9|8672.4|8671.5|665
1662637500000|2022-09-08 11:45:00|8676.1|8675.2|8675.5|8674.6|8679.4|8678.5|8674.1|8673.2|491
1662637800000|2022-09-08 11:50:00|8676|8674.5|8673.8|8672.9|8676.5|8675.3|8673.2|8671.9|471
1662638100000|2022-09-08 11:55:00|8673.9|8673|8672.4|8671.5|8677.1|8676|8672.4|8671.2|567
1662638400000|2022-09-08 12:00:00|8672.5|8671.6|8673.6|8672.7|8673.8|8672.7|8668.4|8667.5|578
1662638700000|2022-09-08 12:05:00|8673.5|8672.6|8674.7|8673.8|8677.1|8676.2|8673.4|8672.5|315
1662639000000|2022-09-08 12:10:00|8674.6|8673.7|8675|8664|8677.7|8676.8|8661.6|8653|644
1662639300000|2022-09-08 12:15:00|8677.2|8666.2|8672.7|8671.2|8691.1|8680.1|8667.8|8660.7|1213
1662639600000|2022-09-08 12:20:00|8672.6|8671.1|8673.6|8672.1|8674.5|8673|8667.4|8665.9|814
1662639900000|2022-09-08 12:25:00|8673.4|8671.9|8677.1|8674.3|8678|8676|8672.6|8671.1|705
1662640200000|2022-09-08 12:30:00|8677.2|8674.5|8680.5|8679.6|8682.5|8681|8676|8673.6|853
1662640500000|2022-09-08 12:35:00|8680.6|8679.7|8683|8682.1|8683.5|8682.3|8677.8|8676.5|729
1662640800000|2022-09-08 12:40:00|8683.2|8681.7|8685.8|8684.3|8686|8684.5|8681.5|8680.5|795
1662641100000|2022-09-08 12:45:00|8685.5|8684.6|8685.6|8684.1|8687.8|8686.6|8683|8681.7|793
1662641400000|2022-09-08 12:50:00|8685.7|8684.2|8697.9|8696.4|8699.5|8698.3|8684.1|8682.9|964
1662641700000|2022-09-08 12:55:00|8697.4|8696.5|8694.4|8692.9|8700.4|8699.3|8692.9|8690.9|862
1662642000000|2022-09-08 13:00:00|8694.3|8692.8|8682.6|8681.1|8695.7|8694.2|8682.2|8680.8|849
1662642300000|2022-09-08 13:05:00|8682.8|8681.7|8671.9|8670.4|8682.8|8681.7|8668.8|8667.3|920
1662642600000|2022-09-08 13:10:00|8671.6|8670.1|8666.8|8665.3|8671.8|8670.2|8663.9|8662.1|998
1662642900000|2022-09-08 13:15:00|8666.9|8665.4|8669.9|8668.4|8669.9|8668.6|8662|8660.5|850
1662643200000|2022-09-08 13:20:00|8669.7|8668.8|8673.9|8672.4|8677|8675.7|8668|8666.5|775
1662643500000|2022-09-08 13:25:00|8673.8|8672.3|8678.9|8677.4|8682|8680.8|8672.9|8671.7|800
1662643800000|2022-09-08 13:30:00|8678.8|8677.3|8674.8|8673.3|8679.9|8678.4|8672.3|8670.9|841
1662644100000|2022-09-08 13:35:00|8674.9|8673.4|8673.2|8672.3|8676.5|8675.5|8668|8666.6|894
1662644400000|2022-09-08 13:40:00|8673.7|8672.2|8674.8|8673.9|8675.4|8674.2|8668.7|8667.5|929
1662644700000|2022-09-08 13:45:00|8674.6|8673.7|8677.8|8676.9|8678.3|8677.4|8671.9|8670.6|919
1662645000000|2022-09-08 13:50:00|8677.7|8676.8|8674|8672.5|8678.1|8677|8672|8670.7|908
1662645300000|2022-09-08 13:55:00|8674.1|8672.6|8673.2|8671.7|8676.9|8676|8671.7|8670.5|764
1662645600000|2022-09-08 14:00:00|8673|8672.1|8665|8664.1|8674.5|8673.2|8664.9|8663.7|891
1662645900000|2022-09-08 14:05:00|8665.3|8663.8|8667.1|8665.6|8668.2|8667.2|8662.6|8661.6|744
1662646200000|2022-09-08 14:10:00|8667|8665.5|8664.5|8663|8669.5|8668.1|8663.1|8662.1|833
1662646500000|2022-09-08 14:15:00|8664.8|8663.3|8664|8663.1|8664.9|8663.7|8659.5|8658.2|742
1662646800000|2022-09-08 14:20:00|8664.4|8662.9|8665|8663.5|8665.4|8664.3|8661|8660.1|617
1662647100000|2022-09-08 14:25:00|8664.8|8663.9|8668.9|8668|8669.3|8668.4|8664.5|8663.3|600
1662647400000|2022-09-08 14:30:00|8668.7|8667.8|8671.1|8670.2|8673.3|8672|8667.5|8666.4|718
1662647700000|2022-09-08 14:35:00|8671|8670.1|8676.9|8676|8679.2|8678.3|8670.1|8669.2|550
1662648000000|2022-09-08 14:40:00|8676.8|8675.9|8676.4|8675.5|8677.6|8676.6|8675.1|8674|572
1662648300000|2022-09-08 14:45:00|8676.5|8675.6|8678|8677.1|8680.8|8679.9|8675.3|8674.4|565
1662648600000|2022-09-08 14:50:00|8677.9|8677|8665.6|8664.7|8678|8677|8665.4|8663.9|690
1662648900000|2022-09-08 14:55:00|8665.9|8664.4|8665.3|8664.4|8668.4|8667.5|8664.9|8663.7|667
1662649200000|2022-09-08 15:00:00|8665.4|8664.5|8667.4|8666.5|8667.9|8666.8|8664.7|8663.8|610
1662649500000|2022-09-08 15:05:00|8667.6|8666.7|8671.4|8670.5|8673.8|8672.6|8667.5|8666.3|601
1662649800000|2022-09-08 15:10:00|8671.3|8670.4|8667.2|8666.3|8671.8|8670.9|8666.5|8665.3|537
1662650100000|2022-09-08 15:15:00|8667.3|8666.4|8662.8|8661.9|8667.6|8666.6|8659.4|8658.4|651
1662650400000|2022-09-08 15:20:00|8663.2|8661.7|8666.8|8665.9|8667.9|8667|8661.7|8660.8|469
1662650700000|2022-09-08 15:25:00|8666.7|8665.8|8666.3|8665.4|8667.3|8666.4|8664.5|8663.6|476
1662651000000|2022-09-08 15:30:00|8666.2|8665.3|8657.3|8655.8|8667.4|8666.2|8656.8|8655.8|552
1662651300000|2022-09-08 15:35:00|8657.4|8655.9|8662.7|8661.8|8663.2|8662.3|8655.2|8654.3|513
1662651600000|2022-09-08 15:40:00|8662.6|8661.7|8666.8|8665.9|8668.2|8667.1|8661.2|8660.3|560
1662651900000|2022-09-08 15:45:00|8666.6|8665.7|8666.3|8665.4|8668.3|8667.4|8663.5|8662.5|520
1662652200000|2022-09-08 15:50:00|8666.4|8665.5|8669.1|8668.2|8669.8|8668.8|8666.1|8665.2|399
1662652500000|2022-09-08 15:55:00|8669.2|8668.3|8668.7|8667.8|8671.8|8670.9|8668.6|8667.6|472
1662652800000|2022-09-08 16:00:00|8668.6|8667.7|8676.9|8676|8676.9|8676|8668|8666.8|551
1662653100000|2022-09-08 16:05:00|8676.8|8675.9|8675.3|8674.4|8677.6|8676.7|8673.6|8672.7|578
1662653400000|2022-09-08 16:10:00|8675.2|8674.3|8676.5|8675.6|8678|8677.1|8674.5|8673.6|544
1662653700000|2022-09-08 16:15:00|8676.4|8675.5|8676.7|8675.8|8678.4|8677.5|8675.6|8674.4|536
1662654000000|2022-09-08 16:20:00|8676.8|8675.9|8678.2|8677.3|8679|8677.8|8675.3|8674.4|536
1662654300000|2022-09-08 16:25:00|8678.3|8677.4|8680.8|8679.9|8681.7|8680.7|8678.3|8677.4|576
1662654600000|2022-09-08 16:30:00|8680.7|8679.8|8676.7|8675.8|8681.6|8680.5|8676.7|8675.8|403
1662654900000|2022-09-08 16:35:00|8676.6|8675.7|8677.4|8676.5|8682.1|8680.1|8676.4|8675.3|495
1662655200000|2022-09-08 16:40:00|8677.5|8676.6|8675.9|8675|8678.2|8677.3|8674.7|8673.6|474
1662655500000|2022-09-08 16:45:00|8675.8|8674.9|8680.5|8679.6|8681.8|8680.9|8675.4|8674.4|445
1662655800000|2022-09-08 16:50:00|8680.4|8679.5|8679.4|8678.5|8681.1|8680.2|8678.8|8677.9|371
1662656100000|2022-09-08 16:55:00|8679.5|8678.6|8682.6|8681.7|8683.9|8683|8679|8678.1|385
1662656400000|2022-09-08 17:00:00|8682.7|8681.8|8682|8681.1|8683.2|8682.1|8680.2|8679.1|455
1662656700000|2022-09-08 17:05:00|8682.1|8681.2|8683.9|8683|8684.5|8683.6|8681.1|8680|437
1662657000000|2022-09-08 17:10:00|8683.8|8682.9|8681.4|8680.5|8687|8685.8|8681.2|8680.3|675
1662657300000|2022-09-08 17:15:00|8681.3|8680.4|8678.8|8677.9|8681.3|8680.4|8677.1|8676.2|499
1662657600000|2022-09-08 17:20:00|8678.9|8678|8682.1|8681.2|8682.1|8681.2|8678.1|8677.2|369
1662657900000|2022-09-08 17:25:00|8682.3|8681.4|8682|8681.1|8682.9|8682|8680.6|8679.7|445
1662658200000|2022-09-08 17:30:00|8682.1|8681.2|8683|8682.1|8685|8684|8681.8|8680.9|505
1662658500000|2022-09-08 17:35:00|8683.1|8682.2|8683.1|8682.2|8684.3|8682.9|8682.1|8681.1|460
1662658800000|2022-09-08 17:40:00|8683|8682.1|8683.3|8681.8|8683.5|8682.6|8681.2|8680.1|437
1662659100000|2022-09-08 17:45:00|8683|8682.1|8684.8|8683.9|8686.6|8685.7|8682.4|8681.3|380
1662659400000|2022-09-08 17:50:00|8684.9|8684|8685.9|8685|8687.5|8686.6|8684.3|8683.3|411
1662659700000|2022-09-08 17:55:00|8685.8|8684.9|8688.6|8687.7|8690.4|8689.5|8685.7|8684.8|396
1662660000000|2022-09-08 18:00:00|8688.5|8687.6|8689.1|8688.2|8689.7|8688.8|8687|8686.1|387
1662660300000|2022-09-08 18:05:00|8689.5|8688|8689|8688.1|8691.5|8690.6|8687.9|8686.8|386
1662660600000|2022-09-08 18:10:00|8688.8|8687.9|8686.5|8685.6|8689.1|8688.2|8686.4|8685.2|324
1662660900000|2022-09-08 18:15:00|8686.6|8685.7|8685.3|8684.4|8687.6|8686.7|8684.8|8683.9|461
1662661200000|2022-09-08 18:20:00|8685.4|8684.5|8685.3|8684.4|8686|8684.8|8684.8|8683.8|386
1662661500000|2022-09-08 18:25:00|8685.5|8684.6|8684.8|8683.9|8685.7|8684.6|8684.6|8683.4|286
1662661800000|2022-09-08 18:30:00|8684.7|8683.8|8684.7|8683.8|8685.2|8684.3|8683.1|8682.1|367
1662662100000|2022-09-08 18:35:00|8684.6|8683.7|8685|8684.1|8685.5|8684.5|8684.2|8683.1|346
1662662400000|2022-09-08 18:40:00|8684.9|8684|8683|8682.1|8685.6|8684.5|8682.7|8681.8|457
1662662700000|2022-09-08 18:45:00|8683.1|8682.2|8683.9|8683|8684.9|8684|8682.2|8681.3|284
1662663000000|2022-09-08 18:50:00|8684|8683.1|8684.7|8683.8|8685.1|8684.2|8683|8682.1|366
1662663300000|2022-09-08 18:55:00|8684.8|8683.9|8690.7|8689.8|8691.3|8690.2|8684.7|8683.8|425
1662663600000|2022-09-08 19:00:00|8690.6|8689.7|8692.1|8691.2|8693.3|8692.4|8689.6|8688.7|436
1662663900000|2022-09-08 19:05:00|8692.2|8691.3|8693.6|8692.7|8693.9|8693|8691.5|8690.6|412
1662664200000|2022-09-08 19:10:00|8693.5|8692.6|8693.4|8692.5|8694.7|8693.8|8692.8|8691.9|423
1662664500000|2022-09-08 19:15:00|8693.2|8692.3|8693.2|8692.3|8694.4|8693.5|8692.6|8691.7|362
1662664800000|2022-09-08 19:20:00|8693|8692.1|8693.3|8692.4|8694|8693.1|8692.8|8691.9|351
1662665100000|2022-09-08 19:25:00|8693|8692.1|8692.9|8692|8694|8693.1|8692.8|8691.9|351
1662665400000|2022-09-08 19:30:00|8692.8|8691.9|8693.7|8692.8|8693.8|8692.8|8691.6|8690.7|292
1662665700000|2022-09-08 19:35:00|8693.6|8692.7|8693.9|8693|8694.5|8693.6|8693.4|8692.3|231
1662666000000|2022-09-08 19:40:00|8693.7|8692.8|8694.2|8693.3|8695.2|8694.3|8692.8|8691.9|265
1662666300000|2022-09-08 19:45:00|8694.1|8693.2|8694.1|8693.2|8694.7|8693.7|8693.1|8692|320
1662666600000|2022-09-08 19:50:00|8694.2|8693.3|8693.9|8693|8695.9|8694.8|8693.3|8692.4|367
1662666900000|2022-09-08 19:55:00|8694.3|8693.4|8693.7|8692.8|8694.8|8693.9|8692.5|8691.6|439
1662667200000|2022-09-08 20:00:00|8693.8|8692.9|8691.2|8690.3|8693.8|8692.9|8691.1|8690.2|256
1662667500000|2022-09-08 20:05:00|8691.4|8689.9|8692.2|8690.7|8692.5|8691.2|8690.7|8689.4|203
1662667800000|2022-09-08 20:10:00|8692.3|8690.8|8692.7|8691.2|8692.8|8691.3|8691.6|8690.4|142
1662668100000|2022-09-08 20:15:00|8692.6|8691.1|8691.8|8690.9|8692.7|8691.5|8691.7|8690.4|134
1662668400000|2022-09-08 20:20:00|8691.7|8690.8|8691.9|8690.4|8692.1|8690.8|8690.6|8689.5|138
1662668700000|2022-09-08 20:25:00|8691.8|8690.3|8693.7|8692.2|8693.9|8692.8|8690.6|8689.2|253
1662669000000|2022-09-08 20:30:00|8693.6|8692.7|8694.7|8693.2|8696.4|8695.1|8693.4|8692|221
1662669300000|2022-09-08 20:35:00|8694.8|8693.3|8695.4|8693.9|8695.6|8694.4|8694.3|8693|111
1662669600000|2022-09-08 20:40:00|8695.5|8694|8694|8692.5|8695.5|8694.3|8693.9|8692.4|109
1662669900000|2022-09-08 20:45:00|8694.1|8692.6|8694.5|8693|8694.7|8693.2|8693.8|8692.2|123
1662670200000|2022-09-08 20:50:00|8694.2|8692.7|8694.7|8693.2|8695.7|8693.7|8694|8691.9|210
1662670500000|2022-09-08 20:55:00|8694.8|8693.3|8695.3|8684.3|8699.2|8693.4|8693.2|8684|400
1662670800000|2022-09-08 21:00:00|8695.1|8684.1|8694|8683|8695.5|8684.5|8693.1|8682.1|67
1662671100000|2022-09-08 21:05:00|8696.9|8685.9|8695.9|8684.9|8697.1|8686.1|8691.7|8680.7|66
1662671400000|2022-09-08 21:10:00|8697.1|8686.1|8695.2|8687.6|8701.8|8690.8|8693.3|8682.9|170
1662671700000|2022-09-08 21:15:00|8696.2|8687.7|8696.3|8691.1|8698.3|8691.8|8693.9|8685.6|292
1662672000000|2022-09-08 21:20:00|8696.2|8691.2|8698.7|8689.3|8701|8692.3|8694.2|8686.8|1064
1662672300000|2022-09-08 21:25:00|8698.9|8689.2|8696.6|8689.6|8699.9|8692.9|8694.9|8683.9|1064
1662672600000|2022-09-08 21:30:00|8696.9|8689.7|8695.6|8689|8700|8692.5|8695.3|8685.6|775
1662672900000|2022-09-08 21:35:00|8695.5|8690.4|8695.7|8691|8704|8693|8693.8|8682.8|317
1662673200000|2022-09-08 21:40:00|8695.8|8688.8|8695.7|8690.5|8697.8|8691.5|8694.5|8683.5|523
1662673500000|2022-09-08 21:45:00|8695.8|8687.9|8695.1|8690.1|8697.6|8691.3|8694.3|8684.1|521
1662673800000|2022-09-08 21:50:00|8695|8690.2|8695.1|8689.9|8697.3|8690.9|8694|8684.9|337
1662674100000|2022-09-08 21:55:00|8695.2|8689.8|8695.6|8686.8|8697.7|8691.6|8694.5|8684.1|489
1662674400000|2022-09-08 22:00:00|8694.8|8689.2|8694.5|8692|8701.1|8692.7|8693.6|8684.3|428
1662674700000|2022-09-08 22:05:00|8694.7|8691.9|8694.2|8691.5|8695.8|8693.1|8693.7|8689.4|631
1662675000000|2022-09-08 22:10:00|8694.1|8691.4|8691.7|8689.3|8694.4|8692.2|8690.8|8688.8|573
1662675300000|2022-09-08 22:15:00|8691.4|8689.9|8693.8|8691.6|8694|8692.1|8690.1|8688.3|597
1662675600000|2022-09-08 22:20:00|8693.4|8691.9|8691.2|8689.7|8694.1|8691.9|8690.2|8688.4|543
1662675900000|2022-09-08 22:25:00|8691.6|8690.1|8691.9|8690.4|8692.6|8690.7|8691.1|8689.4|356
1662676200000|2022-09-08 22:30:00|8692|8690.5|8690.3|8688.8|8692.7|8691.2|8690.2|8688.6|324
1662676500000|2022-09-08 22:35:00|8690.4|8688.9|8690.4|8688.9|8690.9|8689.4|8689.8|8687.9|168
1662676800000|2022-09-08 22:40:00|8690.3|8688.8|8688.7|8687.2|8691.5|8689|8688.6|8687.1|221
1662677100000|2022-09-08 22:45:00|8688.8|8687.3|8688.2|8686.7|8689.8|8687.4|8687.2|8685.7|217
1662677400000|2022-09-08 22:50:00|8688.8|8687.3|8689.3|8687.8|8690.1|8688.2|8688.4|8686.9|194
1662677700000|2022-09-08 22:55:00|8689.4|8687.9|8690.3|8688.8|8690.8|8689.3|8689.2|8687.2|193
1662678000000|2022-09-08 23:00:00|8690.4|8688.9|8690.4|8688.9|8691|8689.5|8689.7|8688.2|186
1662678300000|2022-09-08 23:05:00|8690.3|8688.8|8688.5|8687|8690.6|8689.1|8688.3|8686.8|244
1662678600000|2022-09-08 23:10:00|8688.4|8686.9|8688.6|8687.1|8689|8687.6|8688.3|8686.8|153
1662678900000|2022-09-08 23:15:00|8688.7|8687.2|8688.1|8686.6|8689.4|8688.1|8688.1|8686.6|241
1662679200000|2022-09-08 23:20:00|8688.2|8686.7|8688.4|8686.9|8688.6|8687.1|8687.8|8686.3|216
1662679500000|2022-09-08 23:25:00|8688.5|8687|8689|8687.5|8689|8687.5|8688|8686.5|203
1662679800000|2022-09-08 23:30:00|8689.2|8687.7|8689.9|8688.4|8690.8|8689.3|8689.2|8687.7|183
1662680100000|2022-09-08 23:35:00|8690|8688.5|8687.9|8686.4|8690.1|8688.7|8687.9|8686.4|207
1662680400000|2022-09-08 23:40:00|8688|8686.5|8688.9|8687.4|8689.2|8687.7|8687.6|8686.1|245
1662680700000|2022-09-08 23:45:00|8689.1|8687.6|8688.5|8687.6|8689.4|8687.9|8688.3|8687.2|263
1662681000000|2022-09-08 23:50:00|8688.6|8687.7|8689.2|8688.3|8689.5|8688.4|8688.1|8686.8|187
1662681300000|2022-09-08 23:55:00|8689.1|8688.2|8689.5|8688.6|8689.8|8688.7|8689|8687.9|221
1662681600000|2022-09-09 00:00:00|8689.6|8688.7|8693|8691.5|8693|8692|8688.9|8688|372
1662681900000|2022-09-09 00:05:00|8692.9|8691.4|8692.5|8691.6|8694.3|8693.1|8692.4|8691.2|272
1662682200000|2022-09-09 00:10:00|8692.9|8691.4|8691.7|8690.8|8693.5|8692.3|8691|8689.6|469
1662682500000|2022-09-09 00:15:00|8691.6|8690.7|8692.3|8690.8|8692.6|8691.3|8690.6|8689.6|365
1662682800000|2022-09-09 00:20:00|8692.2|8690.7|8694.1|8693.2|8694.7|8693.4|8692.1|8690.6|320
1662683100000|2022-09-09 00:25:00|8694.2|8693.3|8697.8|8696.3|8699|8697.6|8694.2|8693|457
1662683400000|2022-09-09 00:30:00|8697.7|8696.2|8697.6|8696.1|8698.5|8697|8696.2|8695|411
1662683700000|2022-09-09 00:35:00|8697.5|8696|8698.7|8697.8|8699.1|8697.8|8697|8695.9|377
1662684000000|2022-09-09 00:40:00|8698.9|8697.4|8699.2|8698.3|8699.8|8698.8|8697.7|8696.6|394
1662684300000|2022-09-09 00:45:00|8699.3|8698.4|8701.9|8700.4|8702.1|8701|8698.7|8697.6|336
1662684600000|2022-09-09 00:50:00|8702|8700.5|8702.4|8700.9|8704.5|8703.2|8701.5|8700.4|465
1662684900000|2022-09-09 00:55:00|8702.5|8701|8702.4|8700.9|8703.5|8702.2|8701.4|8700.3|347
1662685200000|2022-09-09 01:00:00|8702.3|8700.8|8703.3|8701.8|8704.9|8703.4|8701.7|8700.4|288
1662685500000|2022-09-09 01:05:00|8703.5|8702|8703|8701.5|8705.3|8704.1|8702.8|8701.4|228
1662685800000|2022-09-09 01:10:00|8702.9|8701.4|8704.3|8702.8|8704.4|8703.2|8702.9|8701.4|192
1662686100000|2022-09-09 01:15:00|8704.2|8702.7|8702.6|8701.1|8704.8|8703.8|8702.3|8701|297
1662686400000|2022-09-09 01:20:00|8702.5|8701|8703.4|8702.5|8703.6|8702.5|8702.3|8700.8|237
1662686700000|2022-09-09 01:25:00|8703.3|8702.4|8703.5|8702|8704|8702.6|8703|8701.8|182
1662687000000|2022-09-09 01:30:00|8703.6|8702.1|8704.1|8703.2|8704.6|8703.4|8703.3|8702|271
1662687300000|2022-09-09 01:35:00|8704.4|8702.9|8705.1|8703.6|8705.4|8704.2|8703.8|8702.6|280
1662687600000|2022-09-09 01:40:00|8705|8703.5|8703.6|8702.1|8705.1|8703.6|8703|8701.9|217
1662687900000|2022-09-09 01:45:00|8703.7|8702.2|8701.2|8700.3|8703.7|8702.3|8701.2|8699.9|234
1662688200000|2022-09-09 01:50:00|8701.9|8700.4|8700.7|8699.8|8702|8700.7|8699.5|8698.4|241
1662688500000|2022-09-09 01:55:00|8700.8|8699.9|8701.4|8700.5|8701.5|8700.5|8699.2|8698|228
1662688800000|2022-09-09 02:00:00|8701.5|8700.6|8700.3|8699.4|8701.6|8700.6|8699.9|8698.5|243
1662689100000|2022-09-09 02:05:00|8700.4|8699.5|8699.6|8698.1|8701.1|8700|8699.1|8698|237
1662689400000|2022-09-09 02:10:00|8699.5|8698|8702.2|8700.7|8702.2|8701|8698.7|8697.6|347
1662689700000|2022-09-09 02:15:00|8702.1|8700.6|8704.2|8703.3|8704.6|8703.4|8701.2|8700|318
1662690000000|2022-09-09 02:20:00|8704.1|8703.2|8704.6|8703.1|8704.8|8703.6|8703.4|8702.1|305
1662690300000|2022-09-09 02:25:00|8704.7|8703.2|8706.5|8705|8706.8|8705.6|8702.9|8701.7|303
1662690600000|2022-09-09 02:30:00|8706.3|8705.4|8706.7|8705.2|8706.7|8705.6|8704.1|8702.9|399
1662690900000|2022-09-09 02:35:00|8706.6|8705.1|8705.7|8704.8|8706.7|8705.5|8704|8702.8|249
1662691200000|2022-09-09 02:40:00|8705.8|8704.9|8705.4|8703.9|8706|8704.9|8704.3|8703.2|223
1662691500000|2022-09-09 02:45:00|8705.3|8703.8|8706.1|8705.2|8706.5|8705.4|8704|8702.9|274
1662691800000|2022-09-09 02:50:00|8706.4|8704.9|8706.4|8705.5|8706.8|8705.6|8705.5|8704.4|166
1662692100000|2022-09-09 02:55:00|8706.3|8705.4|8705.5|8704|8706.5|8705.4|8705.3|8703.9|195
1662692400000|2022-09-09 03:00:00|8705.3|8704.4|8705.9|8705|8706.9|8705.5|8704.9|8703.9|342
1662692700000|2022-09-09 03:05:00|8706.2|8704.7|8705.9|8705|8706.4|8705.2|8704.9|8703.6|277
1662693000000|2022-09-09 03:10:00|8706|8705.1|8704.3|8703.4|8706.1|8705.1|8704.1|8703.2|209
1662693300000|2022-09-09 03:15:00|8704.1|8703.2|8703.6|8702.7|8704.6|8703.7|8700.9|8699.9|335
1662693600000|2022-09-09 03:20:00|8703.5|8702.6|8706.1|8704.6|8706.1|8704.6|8702.5|8701.5|565
1662693900000|2022-09-09 03:25:00|8706|8704.5|8706.9|8705.4|8707.4|8705.9|8703.5|8702|618
1662694200000|2022-09-09 03:30:00|8707|8705.5|8697.3|8695.8|8707.5|8706.2|8696.7|8695.6|679
1662694500000|2022-09-09 03:35:00|8697|8696.1|8698.9|8698|8699.9|8698.6|8696.6|8695.7|299
1662694800000|2022-09-09 03:40:00|8698.8|8697.9|8696.2|8694.7|8699.5|8698.2|8696|8694.7|273
1662695100000|2022-09-09 03:45:00|8696|8695.1|8696|8694.5|8697|8695.7|8695|8693.8|259
1662695400000|2022-09-09 03:50:00|8696.1|8694.6|8694.1|8693.2|8696.4|8695.3|8693.4|8692.3|328
1662695700000|2022-09-09 03:55:00|8693.9|8693|8692.7|8691.2|8695.2|8693.9|8691.7|8690.5|290
1662696000000|2022-09-09 04:00:00|8692.6|8691.1|8695.8|8694.3|8695.8|8694.8|8692.4|8691.1|271
1662696300000|2022-09-09 04:05:00|8695.7|8694.2|8695.7|8694.2|8696.2|8695|8694|8692.8|417
1662696600000|2022-09-09 04:10:00|8695.8|8694.3|8696|8694.5|8696.7|8695.7|8694.5|8693.3|377
1662696900000|2022-09-09 04:15:00|8695.6|8694.7|8696.4|8695.5|8698.4|8697.2|8695.6|8694.7|360
1662697200000|2022-09-09 04:20:00|8696.3|8695.4|8693.7|8692.8|8696.6|8695.6|8693.2|8692.1|234
1662697500000|2022-09-09 04:25:00|8693.9|8693|8696.5|8695|8696.6|8695.4|8693.8|8692.9|194
1662697800000|2022-09-09 04:30:00|8696.6|8695.1|8695|8693.5|8697.3|8696.1|8693.9|8692.7|268
1662698100000|2022-09-09 04:35:00|8694.9|8693.4|8693.3|8692.4|8695|8693.8|8692.1|8690.9|295
1662698400000|2022-09-09 04:40:00|8693.4|8692.5|8692.4|8691.5|8696.3|8695|8692.2|8691.1|345
1662698700000|2022-09-09 04:45:00|8692.3|8691.4|8692.8|8691.9|8693.5|8692.4|8692.1|8690.9|334
1662699000000|2022-09-09 04:50:00|8692.7|8691.8|8692.7|8691.8|8694.5|8693.4|8692.1|8691.1|284
1662699300000|2022-09-09 04:55:00|8692.6|8691.7|8692.5|8691.6|8695|8693.9|8692.2|8691.1|297
1662699600000|2022-09-09 05:00:00|8692.4|8691.5|8691.7|8690.2|8692.9|8691.8|8690.1|8689.2|339
1662699900000|2022-09-09 05:05:00|8691.8|8690.3|8693.2|8692.3|8693.7|8692.6|8691.4|8690.3|265
1662700200000|2022-09-09 05:10:00|8693.1|8692.2|8690.7|8689.8|8694.1|8692.9|8690.1|8688.9|298
1662700500000|2022-09-09 05:15:00|8690.6|8689.7|8685.2|8684.3|8691|8689.7|8684.9|8683.7|396
1662700800000|2022-09-09 05:20:00|8685.3|8684.4|8686|8684.5|8686.2|8684.9|8683.7|8682.5|334
1662701100000|2022-09-09 05:25:00|8685.9|8684.4|8685.3|8683.8|8686.2|8685.2|8685|8683.7|210
1662701400000|2022-09-09 05:30:00|8685.2|8683.7|8687.1|8685.6|8687.3|8686.4|8684.2|8683|290
1662701700000|2022-09-09 05:35:00|8687|8685.5|8686.9|8686|8689.5|8688.2|8686.8|8685.5|291
1662702000000|2022-09-09 05:40:00|8687|8686.1|8684.9|8684|8687.6|8686.4|8684.9|8683.7|215
1662702300000|2022-09-09 05:45:00|8685|8684.1|8686.6|8685.7|8687.2|8686.1|8685|8684.1|244
1662702600000|2022-09-09 05:50:00|8686.3|8685.1|8687.2|8686.3|8688.8|8687.3|8686.3|8685|296
1662702900000|2022-09-09 05:55:00|8687.4|8686.5|8688.3|8687.4|8690.3|8689.2|8687.3|8686.4|447
1662703200000|2022-09-09 06:00:00|8688.9|8687.5|8688.2|8686.7|8689.6|8688.2|8685.8|8684.5|542
1662703500000|2022-09-09 06:05:00|8688.3|8686.8|8688.4|8686.9|8689.7|8688.6|8686.9|8685.9|392
1662703800000|2022-09-09 06:10:00|8688.3|8686.8|8684.6|8683.1|8689.4|8688.3|8683.6|8682.5|456
1662704100000|2022-09-09 06:15:00|8684.5|8683|8682.9|8682|8685.5|8684.3|8681.1|8680|377
1662704400000|2022-09-09 06:20:00|8683|8682.1|8683.6|8682.7|8684|8683.1|8681.1|8680.2|396
1662704700000|2022-09-09 06:25:00|8683.5|8682.6|8685.8|8684.3|8686.3|8685.1|8682.2|8681|452
1662705000000|2022-09-09 06:30:00|8686|8685.1|8687.6|8686.7|8687.6|8686.7|8684.6|8683.5|484
1662705300000|2022-09-09 06:35:00|8687.7|8686.8|8684.7|8683.2|8688|8687.1|8683.9|8682.9|463
1662705600000|2022-09-09 06:40:00|8684.4|8683.5|8684.7|8683.2|8685.7|8684.5|8682.6|8681.5|382
1662705900000|2022-09-09 06:45:00|8684.8|8683.3|8676|8675.1|8685.8|8684.5|8675.4|8674.2|505
1662706200000|2022-09-09 06:50:00|8676.1|8675.2|8679.2|8678.3|8680|8679.1|8676|8675.1|462
1662706500000|2022-09-09 06:55:00|8679.1|8678.2|8679.7|8678.2|8679.8|8678.6|8677.1|8676|362
1662706800000|2022-09-09 07:00:00|8679.4|8678.5|8683|8682.1|8683.8|8682.6|8678.7|8677.2|587
1662707100000|2022-09-09 07:05:00|8682.8|8681.9|8687.8|8686.9|8688.3|8687.4|8682.7|8681.8|518
1662707400000|2022-09-09 07:10:00|8687.7|8686.8|8694.6|8693.1|8697|8695.5|8686.7|8685.8|804
1662707700000|2022-09-09 07:15:00|8694.3|8693.4|8688.7|8687.2|8694.7|8693.5|8687.1|8685.9|716
1662708000000|2022-09-09 07:20:00|8688.4|8687.5|8683.1|8682.2|8689.6|8688.7|8682.1|8680.9|607
1662708300000|2022-09-09 07:25:00|8683|8682.1|8690.6|8689.7|8690.9|8689.8|8682.7|8681.7|682
1662708600000|2022-09-09 07:30:00|8690.4|8689.5|8688.2|8687.3|8692|8690.6|8687.5|8686.5|704
1662708900000|2022-09-09 07:35:00|8688.3|8687.4|8686.3|8685.4|8691.7|8690.6|8686.3|8685.2|575
1662709200000|2022-09-09 07:40:00|8686.5|8685|8688.3|8686.8|8688.8|8687.6|8685|8683.8|486
1662709500000|2022-09-09 07:45:00|8688.2|8686.7|8689.5|8688|8690.6|8689.4|8687.1|8686.1|628
1662709800000|2022-09-09 07:50:00|8689.6|8688.1|8686.3|8684.8|8690.6|8689.4|8685.4|8684.3|581
1662710100000|2022-09-09 07:55:00|8686.4|8684.9|8681.1|8679.6|8686.8|8685.6|8680.8|8679.4|558
1662710400000|2022-09-09 08:00:00|8680.8|8679.9|8686.4|8685.5|8688|8687|8680.8|8679.9|552
1662710700000|2022-09-09 08:05:00|8686.6|8685.1|8683.9|8683|8686.6|8685.4|8680.1|8679|510
1662711000000|2022-09-09 08:10:00|8684|8683.1|8681.1|8680.2|8687.2|8686|8680.4|8679.3|532
1662711300000|2022-09-09 08:15:00|8681.2|8680.3|8679.3|8678.4|8683.6|8682.7|8679|8678.1|577
1662711600000|2022-09-09 08:20:00|8679.5|8678.6|8678.7|8677.8|8680.5|8679.4|8675.5|8674.2|580
1662711900000|2022-09-09 08:25:00|8678.6|8677.7|8679.4|8677.9|8680.6|8679.5|8676.1|8675.2|568
1662712200000|2022-09-09 08:30:00|8679.3|8677.8|8680.8|8679.9|8682.2|8681.2|8677.3|8676.2|609
1662712500000|2022-09-09 08:35:00|8680.7|8679.8|8680.3|8679.4|8683.7|8682.6|8679.2|8678.3|482
1662712800000|2022-09-09 08:40:00|8680.2|8679.3|8683.9|8683|8683.9|8683|8679.8|8678.7|534
1662713100000|2022-09-09 08:45:00|8684.3|8683.4|8686.1|8685.2|8686.6|8685.7|8683.8|8682.9|422
1662713400000|2022-09-09 08:50:00|8686.4|8684.9|8688.6|8687.1|8690.6|8689.7|8685.8|8684.9|525
1662713700000|2022-09-09 08:55:00|8688.2|8687.3|8691.3|8689.8|8691.8|8690.3|8685.7|8684.4|555
1662714000000|2022-09-09 09:00:00|8691.7|8690.2|8689.6|8688.7|8695|8694|8689.5|8688.6|551
1662714300000|2022-09-09 09:05:00|8689.5|8688.6|8691.9|8691|8692.6|8691.1|8688.5|8687.6|464
1662714600000|2022-09-09 09:10:00|8691.8|8690.9|8691.8|8690.3|8692|8691|8687|8686.1|485
1662714900000|2022-09-09 09:15:00|8692|8690.5|8688|8687.1|8692.8|8691.9|8686.6|8685.5|386
1662715200000|2022-09-09 09:20:00|8688.1|8687.2|8683.1|8682.2|8689.7|8688.6|8682.5|8681.3|452
1662715500000|2022-09-09 09:25:00|8683.4|8682.5|8682.1|8681.2|8685.7|8684.6|8681.6|8680.4|515
1662715800000|2022-09-09 09:30:00|8682.2|8681.3|8681.5|8680.6|8684.4|8683.4|8681.4|8680.1|359
1662716100000|2022-09-09 09:35:00|8681.6|8680.7|8678.7|8677.8|8682.3|8681.4|8678.3|8677.2|468
1662716400000|2022-09-09 09:40:00|8678.8|8677.9|8676.7|8675.8|8680.2|8679.3|8675.9|8674.9|414
1662716700000|2022-09-09 09:45:00|8676.8|8675.9|8678.1|8677.2|8679.5|8678.6|8676.4|8675.5|334
1662717000000|2022-09-09 09:50:00|8678.2|8677.3|8680|8678.5|8681.1|8680.2|8678.1|8677|295
1662717300000|2022-09-09 09:55:00|8679.7|8678.8|8682.4|8680.9|8682.6|8681.4|8679.7|8678.5|299
1662717600000|2022-09-09 10:00:00|8682.5|8681|8681.2|8680.3|8682.7|8681.5|8679.5|8678.4|356
1662717900000|2022-09-09 10:05:00|8681.3|8680.4|8680.6|8679.7|8685.7|8684.7|8679.2|8678.3|526
1662718200000|2022-09-09 10:10:00|8680.9|8680|8683.3|8681.8|8684|8682.9|8677.7|8676.6|360
1662718500000|2022-09-09 10:15:00|8683|8682.1|8685.3|8684.4|8685.3|8684.4|8682.8|8681.9|341
1662718800000|2022-09-09 10:20:00|8685.4|8684.5|8695|8693.5|8695.4|8694.1|8684|8683.1|409
1662719100000|2022-09-09 10:25:00|8695.1|8693.6|8694.4|8693.5|8695.1|8694.2|8693.3|8691.8|406
1662719400000|2022-09-09 10:30:00|8694.5|8693.6|8693.7|8692.8|8696.5|8695.6|8692.9|8691.8|366
1662719700000|2022-09-09 10:35:00|8693.8|8692.9|8690.3|8689.4|8694.5|8693.2|8690.2|8689.3|391
1662720000000|2022-09-09 10:40:00|8690.4|8689.5|8688.7|8687.2|8691.8|8690.9|8687.5|8686.4|441
1662720300000|2022-09-09 10:45:00|8688.4|8687.5|8685.6|8684.1|8688.9|8687.7|8684.5|8683.1|537
1662720600000|2022-09-09 10:50:00|8685.7|8684.2|8681.2|8680.3|8686.2|8685.1|8680|8679|513
1662720900000|2022-09-09 10:55:00|8681|8680.1|8675.2|8673.7|8681.3|8680.4|8674.4|8673.2|512
1662721200000|2022-09-09 11:00:00|8674.7|8673.8|8673.2|8672.3|8676.1|8675.2|8671.9|8671|502
1662721500000|2022-09-09 11:05:00|8673.3|8672.4|8673.2|8672.3|8674.4|8673.5|8669.8|8668.7|432
1662721800000|2022-09-09 11:10:00|8673|8672.1|8682.5|8681.6|8683.8|8682.6|8672.9|8672|571
1662722100000|2022-09-09 11:15:00|8682.4|8681.5|8683.2|8682.3|8685.4|8684.5|8681.8|8680.9|442
1662722400000|2022-09-09 11:20:00|8683.1|8682.2|8682.5|8681.6|8684.7|8683.8|8681.2|8680.3|407
1662722700000|2022-09-09 11:25:00|8682.6|8681.7|8685.5|8684.6|8687.2|8686.3|8680.5|8679.4|421
1662723000000|2022-09-09 11:30:00|8685.6|8684.7|8694.2|8692.7|8695.7|8694.6|8685.6|8684.7|696
1662723300000|2022-09-09 11:35:00|8694.1|8692.6|8696.7|8695.8|8697.1|8696.2|8692.7|8691.7|678
1662723600000|2022-09-09 11:40:00|8696.5|8695.6|8691.4|8690.5|8697.7|8696.6|8690.2|8689.1|514
1662723900000|2022-09-09 11:45:00|8691.5|8690.6|8693|8691.5|8694.8|8693.5|8690.5|8689.6|515
1662724200000|2022-09-09 11:50:00|8692.7|8691.8|8692.4|8691.5|8694.2|8693.3|8690.6|8689.7|451
1662724500000|2022-09-09 11:55:00|8692.5|8691.6|8684.4|8682.9|8692.7|8691.8|8684.2|8682.9|537
1662724800000|2022-09-09 12:00:00|8684.1|8683.2|8686.3|8685.4|8686.6|8685.5|8682.3|8681.4|493
1662725100000|2022-09-09 12:05:00|8686.4|8685.5|8687.6|8686.7|8689.1|8687.8|8685|8684.1|469
1662725400000|2022-09-09 12:10:00|8687.7|8686.8|8686.5|8685.6|8688.4|8687.5|8684.4|8683.3|473
1662725700000|2022-09-09 12:15:00|8686.6|8685.7|8689.6|8688.7|8689.9|8689|8685.4|8684.3|366
1662726000000|2022-09-09 12:20:00|8689.9|8688.4|8691|8690.1|8692.8|8691.9|8689.2|8687.9|449
1662726300000|2022-09-09 12:25:00|8690.9|8690|8691.5|8690.6|8693.5|8692.4|8690.6|8689.7|362
1662726600000|2022-09-09 12:30:00|8691.6|8690.7|8688.4|8687.5|8693.2|8692.3|8688.1|8687.2|468
1662726900000|2022-09-09 12:35:00|8688.5|8687.6|8687.9|8686.4|8688.8|8687.9|8684.3|8683.4|547
1662727200000|2022-09-09 12:40:00|8687.4|8686.5|8687.1|8685.6|8689.5|8688.5|8686.2|8685.2|476
1662727500000|2022-09-09 12:45:00|8686.8|8685.9|8682.9|8682|8687.7|8686.8|8682.5|8681.3|569
1662727800000|2022-09-09 12:50:00|8683|8682.1|8680.7|8679.8|8683.7|8682.7|8678.6|8677.4|525
1662728100000|2022-09-09 12:55:00|8680.6|8679.7|8678.1|8677.2|8680.9|8679.8|8675.9|8674.8|554
1662728400000|2022-09-09 13:00:00|8678|8677.1|8673.7|8672.8|8678.1|8677.2|8672.7|8671.8|538
1662728700000|2022-09-09 13:05:00|8673.9|8673|8672.6|8671.7|8675.1|8674|8670.9|8670|524
1662729000000|2022-09-09 13:10:00|8672.9|8671.4|8674.4|8673.5|8675.2|8674.3|8671.3|8670|554
1662729300000|2022-09-09 13:15:00|8674.3|8673.4|8678|8677.1|8678.4|8677.3|8670.5|8669.6|603
1662729600000|2022-09-09 13:20:00|8677.9|8677|8678.5|8677|8679.5|8678.4|8675.7|8674.4|635
1662729900000|2022-09-09 13:25:00|8678|8677.1|8683.4|8682.5|8683.7|8682.5|8676|8675.1|527
1662730200000|2022-09-09 13:30:00|8683.5|8682.6|8681.4|8680.5|8685.3|8684.1|8679.9|8679|711
1662730500000|2022-09-09 13:35:00|8681.5|8680|8679.7|8678.8|8681.7|8680.6|8677.6|8676.5|513
1662730800000|2022-09-09 13:40:00|8679.6|8678.7|8679.1|8678.2|8684|8683.1|8677.3|8676.2|629
1662731100000|2022-09-09 13:45:00|8678.9|8678|8677.3|8676.4|8679.1|8678|8672.6|8671.3|560
1662731400000|2022-09-09 13:50:00|8677.4|8676.5|8679.7|8678.8|8679.8|8678.9|8676.4|8675.1|527
1662731700000|2022-09-09 13:55:00|8679.5|8678.6|8678.6|8677.7|8684.8|8683.9|8678.3|8677.4|557
1662732000000|2022-09-09 14:00:00|8678.5|8677.6|8678.5|8677.6|8679.9|8679|8674.5|8673.2|684
1662732300000|2022-09-09 14:05:00|8678.7|8677.2|8678.7|8677.8|8679.7|8678.8|8675.3|8674.4|528
1662732600000|2022-09-09 14:10:00|8678.6|8677.7|8677.5|8676.6|8679.3|8678.4|8675.7|8674.8|505
1662732900000|2022-09-09 14:15:00|8677.6|8676.7|8670.8|8669.9|8677.7|8676.8|8670.2|8669.1|559
1662733200000|2022-09-09 14:20:00|8670.9|8670|8676.2|8675.3|8677|8676.1|8670.8|8669.9|475
1662733500000|2022-09-09 14:25:00|8676.1|8675.2|8674.4|8672.9|8676.3|8675.4|8672.4|8671.3|445
1662733800000|2022-09-09 14:30:00|8674.9|8674|8672.1|8671.2|8677|8676.1|8670.7|8669.6|524
1662734100000|2022-09-09 14:35:00|8672.2|8671.3|8666.2|8665.3|8672.9|8671.8|8666|8664.7|538
1662734400000|2022-09-09 14:40:00|8666.1|8665.2|8669.1|8667.6|8670.1|8669.1|8665.5|8664.6|525
1662734700000|2022-09-09 14:45:00|8669.2|8667.7|8667.9|8667|8673.9|8672.8|8667.1|8666.1|669
1662735000000|2022-09-09 14:50:00|8667.8|8666.9|8668.7|8667.8|8669.8|8668.7|8667|8665.8|549
1662735300000|2022-09-09 14:55:00|8669|8668.1|8670|8669.1|8672.6|8671.7|8667.1|8666.2|670
1662735600000|2022-09-09 15:00:00|8669.9|8669|8670|8669.1|8670.9|8670|8668.4|8667.3|545
1662735900000|2022-09-09 15:05:00|8669.9|8669|8671.3|8670.4|8672|8671.1|8669.4|8668.3|470
1662736200000|2022-09-09 15:10:00|8671.8|8670.9|8669.7|8668.8|8672.1|8671|8668.8|8667.6|529
1662736500000|2022-09-09 15:15:00|8669.5|8668.6|8670.5|8669.6|8673|8672.1|8669.2|8668|433
1662736800000|2022-09-09 15:20:00|8670.8|8669.9|8668.4|8667.5|8672|8671.1|8667.9|8666.6|446
1662737100000|2022-09-09 15:25:00|8668.3|8667.4|8667.4|8666.5|8668.4|8667.5|8665.6|8664.7|326
1662737400000|2022-09-09 15:30:00|8667.5|8666.6|8668.5|8667.6|8669|8668.1|8665.6|8664.7|448
1662737700000|2022-09-09 15:35:00|8668.6|8667.7|8664.5|8663.6|8668.7|8667.8|8663|8662.1|376
1662738000000|2022-09-09 15:40:00|8664.4|8663.5|8664.4|8663.5|8665.7|8664.8|8663|8662.1|306
1662738300000|2022-09-09 15:45:00|8664.3|8663.4|8667.2|8665.7|8668.7|8667.8|8664.3|8663.4|381
1662738600000|2022-09-09 15:50:00|8666.9|8666|8663.8|8662.9|8667.1|8666.2|8663.7|8662.5|468
1662738900000|2022-09-09 15:55:00|8663.7|8662.8|8660.8|8659.9|8664.6|8663.7|8660.2|8659.3|435
1662739200000|2022-09-09 16:00:00|8660.9|8660|8665.2|8664.3|8665.8|8664.5|8660.7|8659.8|547
1662739500000|2022-09-09 16:05:00|8665.1|8664.2|8663.1|8662.2|8665.1|8664.2|8661|8659.8|409
1662739800000|2022-09-09 16:10:00|8663|8662.1|8665.4|8664.5|8666.3|8665.4|8662.8|8661.9|354
1662740100000|2022-09-09 16:15:00|8665.5|8664.6|8664.7|8663.8|8670|8668.8|8664.2|8663.1|432
1662740400000|2022-09-09 16:20:00|8664.8|8663.9|8665.7|8664.8|8667|8665.8|8663.9|8662.9|345
1662740700000|2022-09-09 16:25:00|8665.6|8664.7|8666.5|8665.6|8667.1|8666.2|8663.9|8663|312
1662741000000|2022-09-09 16:30:00|8666.6|8665.7|8666.5|8665.6|8667.2|8666.3|8664.9|8664|378
1662741300000|2022-09-09 16:35:00|8666.3|8665.4|8663.5|8662.6|8666.3|8665.4|8662.8|8661.9|329
1662741600000|2022-09-09 16:40:00|8663.6|8662.7|8663.5|8662.6|8665.9|8664.8|8661.9|8661|332
1662741900000|2022-09-09 16:45:00|8663.4|8662.5|8661.7|8660.8|8663.7|8662.7|8660.2|8659.3|367
1662742200000|2022-09-09 16:50:00|8661.9|8661|8663.9|8663|8663.9|8663|8660.4|8659.5|313
1662742500000|2022-09-09 16:55:00|8663.8|8662.9|8666.9|8665.4|8667|8666|8662.8|8661.9|288
1662742800000|2022-09-09 17:00:00|8666.5|8665.6|8669.5|8668.6|8670.3|8669.4|8666.3|8665.1|383
1662743100000|2022-09-09 17:05:00|8669.7|8668.8|8669.3|8668.4|8670.7|8669.5|8668.1|8667|294
1662743400000|2022-09-09 17:10:00|8669.5|8668.6|8668.2|8667.3|8669.8|8668.7|8667.9|8667|341
1662743700000|2022-09-09 17:15:00|8668.1|8667.2|8667.7|8666.8|8668.9|8667.9|8667.4|8666.3|329
1662744000000|2022-09-09 17:20:00|8667.8|8666.9|8669.5|8668.6|8669.6|8668.7|8667.5|8666.6|231
1662744300000|2022-09-09 17:25:00|8669.6|8668.7|8669.7|8668.8|8670.3|8669.2|8669.3|8668.1|255
1662744600000|2022-09-09 17:30:00|8669.6|8668.7|8670.9|8670|8671|8670.1|8668.5|8667.6|265
1662744900000|2022-09-09 17:35:00|8671.3|8669.8|8672.9|8672|8672.9|8672|8670.5|8669.6|252
1662745200000|2022-09-09 17:40:00|8673|8672.1|8674.1|8673.2|8674.7|8673.8|8671.8|8670.9|252
1662745500000|2022-09-09 17:45:00|8674|8673.1|8673.8|8672.9|8674.7|8673.6|8673.4|8672.5|225
1662745800000|2022-09-09 17:50:00|8673.6|8672.7|8672.1|8671.2|8674.3|8673.4|8671.5|8670.6|243
1662746100000|2022-09-09 17:55:00|8672|8671.1|8669.1|8668.2|8672.2|8671.3|8668.4|8667.5|265
1662746400000|2022-09-09 18:00:00|8669.2|8668.3|8669.6|8668.7|8670.9|8670|8668.9|8668|249
1662746700000|2022-09-09 18:05:00|8669.5|8668.6|8669.2|8668.3|8670.4|8669.5|8668.4|8667.5|165
1662747000000|2022-09-09 18:10:00|8669.1|8668.2|8669|8668.1|8670|8669.1|8668.3|8667.1|243
1662747300000|2022-09-09 18:15:00|8668.9|8668|8667.4|8666.5|8668.9|8668|8667|8665.8|353
1662747600000|2022-09-09 18:20:00|8667.5|8666.6|8666.8|8665.9|8668.3|8667.1|8666.3|8665.2|319
1662747900000|2022-09-09 18:25:00|8666.9|8666|8667.1|8666.2|8667.8|8666.6|8666.2|8665.3|326
1662748200000|2022-09-09 18:30:00|8667.2|8666.3|8666.9|8666|8667.8|8666.7|8666.2|8665.2|331
1662748500000|2022-09-09 18:35:00|8666.8|8665.9|8665.5|8664.6|8667.1|8666.2|8665.3|8664.4|203
1662748800000|2022-09-09 18:40:00|8665.6|8664.7|8665.7|8664.8|8667.1|8666.2|8665.5|8664.6|215
1662749100000|2022-09-09 18:45:00|8665.6|8664.7|8666.6|8665.1|8667.4|8666.5|8665.5|8664.3|228
1662749400000|2022-09-09 18:50:00|8666.7|8665.2|8666|8665.1|8667.6|8666.7|8665.9|8665|247
1662749700000|2022-09-09 18:55:00|8665.9|8665|8667.2|8666.3|8667.4|8666.4|8665.1|8664.2|353
1662750000000|2022-09-09 19:00:00|8667.3|8666.4|8666.3|8664.8|8668|8666.5|8665.4|8664.5|298
1662750300000|2022-09-09 19:05:00|8666|8665.1|8664.8|8663.9|8666.6|8665.4|8664.7|8663.5|273
1662750600000|2022-09-09 19:10:00|8664.9|8664|8664.4|8663.5|8665.1|8664|8663.8|8662.7|203
1662750900000|2022-09-09 19:15:00|8664.6|8663.7|8666.1|8665.2|8666.9|8665.8|8664|8662.8|183
1662751200000|2022-09-09 19:20:00|8666.2|8665.3|8666.4|8665.5|8666.6|8665.5|8664.9|8663.6|246
1662751500000|2022-09-09 19:25:00|8666.3|8665.4|8666.4|8664.9|8666.7|8665.6|8665.9|8664.7|175
1662751800000|2022-09-09 19:30:00|8665.9|8665|8665.3|8663.8|8666.3|8665.1|8664.4|8663.3|202
1662752100000|2022-09-09 19:35:00|8665.2|8663.7|8664.6|8663.7|8665.8|8664.5|8664|8662.9|162
1662752400000|2022-09-09 19:40:00|8664.7|8663.8|8665|8664.1|8665.6|8664.6|8664|8662.9|204
1662752700000|2022-09-09 19:45:00|8664.9|8664|8664.7|8663.2|8665.6|8664.6|8664|8662.5|273
1662753000000|2022-09-09 19:50:00|8664.8|8663.3|8665.7|8664.2|8666.9|8665.7|8664.4|8663.2|316
1662753300000|2022-09-09 19:55:00|8665.8|8664.3|8667.2|8665.7|8667.9|8666.6|8665.4|8663.9|268
1662753600000|2022-09-09 20:00:00|8667.3|8665.8|8667.6|8666.1|8669.7|8668.3|8666.9|8665.4|222
1662753900000|2022-09-09 20:05:00|8667.5|8666|8665.3|8663.8|8667.7|8666.2|8665.2|8663.8|145
1662754200000|2022-09-09 20:10:00|8665.5|8664|8664.9|8663.4|8665.6|8664.3|8664.2|8662.7|163
1662754500000|2022-09-09 20:15:00|8664.8|8663.3|8665.1|8663.6|8665.6|8664.4|8664.6|8663.2|138
1662754800000|2022-09-09 20:20:00|8665|8663.5|8665.8|8664.3|8665.9|8664.7|8664.5|8663|198
1662755100000|2022-09-09 20:25:00|8665.7|8664.2|8666.9|8665.4|8668.3|8666.8|8665.6|8664.1|256
1662755400000|2022-09-09 20:30:00|8666.8|8665.3|8668.9|8667.4|8669.1|8667.6|8665.9|8664.2|192
1662755700000|2022-09-09 20:35:00|8668.7|8667.2|8669.5|8668|8670.3|8668.3|8668.6|8667.1|210
1662756000000|2022-09-09 20:40:00|8670|8667.5|8669.7|8668.2|8670.3|8668.4|8668.6|8666.7|188
1662756300000|2022-09-09 20:45:00|8669.6|8668.1|8670.1|8667.9|8671.9|8668.5|8668.6|8665.8|578
1662756600000|2022-09-09 20:50:00|8670.3|8667.7|8670.4|8668.9|8672|8670.5|8669.7|8667.7|357
1662756900000|2022-09-09 20:55:00|8670.5|8669|8669.3|8667.8|8676.4|8670.7|8666.8|8658.7|478
1662926400000|2022-09-11 20:00:00|8694|8673|8689.9|8668.9|8700.7|8683.1|8689.9|8668.9|70
1662926700000|2022-09-11 20:05:00|8691.3|8670.3|8689.5|8676.1|8697.2|8681.2|8688.7|8669.4|77
1662927000000|2022-09-11 20:10:00|8693.6|8676.2|8695.7|8674.9|8698.9|8681.1|8688|8672.1|71
1662927300000|2022-09-11 20:15:00|8696.2|8675.2|8693|8676.6|8697.9|8681.1|8687.3|8671.2|109
1662927600000|2022-09-11 20:20:00|8694.6|8677|8692.4|8679.6|8694.6|8681.1|8692.4|8672.6|59
1662927900000|2022-09-11 20:25:00|8685.8|8679.4|8678|8657|8687.3|8679.4|8677.7|8656.7|37
1662928200000|2022-09-11 20:30:00|8675.1|8654.1|8691.1|8670.1|8691.5|8670.5|8673.5|8652.5|43
1662928500000|2022-09-11 20:35:00|8691.2|8670.2|8683.5|8668.1|8691.2|8670.9|8683.3|8667.7|57
1662928800000|2022-09-11 20:40:00|8683|8668|8684.9|8671.4|8684.9|8671.4|8681.4|8661.9|50
1662929100000|2022-09-11 20:45:00|8684.8|8671.6|8684.8|8669.1|8686.1|8671.9|8676.3|8661.2|45
1662929400000|2022-09-11 20:50:00|8677.9|8669.2|8687.1|8671.1|8690|8673.5|8677.9|8658.9|183
1662929700000|2022-09-11 20:55:00|8689.3|8668.3|8689.6|8670.8|8696.4|8675.4|8675.4|8663.2|212
1662930000000|2022-09-11 21:00:00|8692.7|8677.1|8700.7|8679.7|8708.5|8687.5|8685.9|8666.3|185
1662930300000|2022-09-11 21:05:00|8700.8|8679.8|8696.4|8679.8|8702.3|8681.3|8689|8670.2|301
1662930600000|2022-09-11 21:10:00|8692.8|8677.5|8691|8680|8698.5|8684.7|8686.6|8674.1|236
1662930900000|2022-09-11 21:15:00|8690.9|8679.9|8684.4|8673.4|8691.3|8680.3|8682.4|8672.5|391
1662931200000|2022-09-11 21:20:00|8684.6|8673.6|8680.4|8671.3|8689.1|8678.1|8679|8670.1|420
1662931500000|2022-09-11 21:25:00|8679.9|8671.9|8679.5|8672.2|8684.1|8674.4|8677.8|8668.4|358
1662931800000|2022-09-11 21:30:00|8680.9|8670.3|8678.7|8669.7|8681.1|8672.3|8676|8668.8|308
1662932100000|2022-09-11 21:35:00|8680|8669.9|8677|8668.7|8680.4|8672.4|8676|8667.8|353
1662932400000|2022-09-11 21:40:00|8676.9|8668.8|8678.8|8669.8|8679.6|8671.4|8674.7|8666.9|266
1662932700000|2022-09-11 21:45:00|8678.4|8670.2|8680.6|8674|8682.9|8675.3|8676.1|8667.3|336
1662933000000|2022-09-11 21:50:00|8680.7|8673.8|8680|8672.6|8684.6|8674.6|8678.4|8670.2|270
1662933300000|2022-09-11 21:55:00|8680.1|8672.9|8678.7|8671.6|8681.4|8674.8|8677|8670|266
1662933600000|2022-09-11 22:00:00|8680.4|8671.8|8678.2|8674.2|8682.6|8676.5|8672|8664.5|876
1662933900000|2022-09-11 22:05:00|8677.9|8674.1|8677.3|8672.6|8679.3|8674.4|8673.5|8669.4|582
1662934200000|2022-09-11 22:10:00|8676.9|8673.2|8677.8|8673.4|8680.1|8674.5|8675|8671.3|508